date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-03-16 09:40:00,4.99,5.06,4.99,5.04,124800.0,3.3524,3.3994,3.3524,3.386,124800.0
2006-03-16 09:50:00,5.04,5.11,5.04,5.05,260800.0,3.386,3.433,3.386,3.3927,260800.0
2006-03-16 10:00:00,5.05,5.09,5.05,5.09,146400.0,3.3927,3.4196,3.3927,3.4196,146400.0
2006-03-16 10:10:00,5.1,5.1,5.08,5.08,112000.0,3.4263,3.4263,3.4129,3.4129,112000.0
2006-03-16 10:20:00,5.08,5.09,5.06,5.09,128800.0,3.4129,3.4196,3.3994,3.4196,128800.0
2006-03-16 10:30:00,5.09,5.12,5.09,5.09,290400.0,3.4196,3.4397,3.4196,3.4196,290400.0
2006-03-16 10:40:00,5.1,5.11,5.08,5.08,132000.0,3.4263,3.433,3.4129,3.4129,132000.0
2006-03-16 10:50:00,5.08,5.1,5.08,5.1,59200.0,3.4129,3.4263,3.4129,3.4263,59200.0
2006-03-16 11:00:00,5.1,5.1,5.06,5.06,59200.0,3.4263,3.4263,3.3994,3.3994,59200.0
2006-03-16 11:10:00,5.06,5.07,5.06,5.06,36800.0,3.3994,3.4061,3.3994,3.3994,36800.0
2006-03-16 11:20:00,5.06,5.06,5.05,5.06,39200.0,3.3994,3.3994,3.3927,3.3994,39200.0
2006-03-16 11:30:00,5.06,5.06,5.05,5.06,38400.0,3.3994,3.3994,3.3927,3.3994,38400.0
2006-03-16 11:40:00,5.06,5.06,5.05,5.06,24800.0,3.3994,3.3994,3.3927,3.3994,24800.0
2006-03-16 11:50:00,5.06,5.07,5.06,5.07,58400.0,3.3994,3.4061,3.3994,3.4061,58400.0
2006-03-16 12:00:00,5.07,5.07,5.06,5.06,55200.0,3.4061,3.4061,3.3994,3.3994,55200.0
2006-03-16 12:10:00,5.06,5.06,5.05,5.05,64800.0,3.3994,3.3994,3.3927,3.3927,64800.0
2006-03-16 12:20:00,5.05,5.07,5.05,5.06,60800.0,3.3927,3.4061,3.3927,3.3994,60800.0
2006-03-16 12:30:00,5.06,5.07,5.06,5.07,29600.0,3.3994,3.4061,3.3994,3.4061,29600.0
2006-03-16 12:40:00,5.06,5.07,5.06,5.06,20800.0,3.3994,3.4061,3.3994,3.3994,20800.0
2006-03-16 12:50:00,5.06,5.06,5.05,5.05,41600.0,3.3994,3.3994,3.3927,3.3927,41600.0
2006-03-16 13:00:00,5.04,5.07,5.04,5.06,55200.0,3.386,3.4061,3.386,3.3994,55200.0
2006-03-16 13:10:00,5.06,5.06,5.04,5.05,48000.0,3.3994,3.3994,3.386,3.3927,48000.0
2006-03-16 13:20:00,5.05,5.06,5.04,5.06,96800.0,3.3927,3.3994,3.386,3.3994,96800.0
2006-03-16 13:30:00,5.05,5.06,5.05,5.06,24800.0,3.3927,3.3994,3.3927,3.3994,24800.0
2006-03-16 13:40:00,5.06,5.06,5.05,5.05,12800.0,3.3994,3.3994,3.3927,3.3927,12800.0
2006-03-16 13:50:00,5.05,5.05,5.02,5.02,153600.0,3.3927,3.3927,3.3726,3.3726,153600.0
2006-03-16 14:00:00,5.02,5.04,5.01,5.04,108000.0,3.3726,3.386,3.3658,3.386,108000.0
2006-03-16 14:10:00,5.04,5.05,5.04,5.05,148800.0,3.386,3.3927,3.386,3.3927,148800.0
2006-03-16 14:20:00,5.05,5.05,5.04,5.05,51200.0,3.3927,3.3927,3.386,3.3927,51200.0
2006-03-16 14:30:00,5.05,5.05,5.05,5.05,30400.0,3.3927,3.3927,3.3927,3.3927,30400.0
2006-03-16 14:40:00,5.04,5.05,5.04,5.04,97600.0,3.386,3.3927,3.386,3.386,97600.0
2006-03-16 14:50:00,5.04,5.04,5.02,5.02,61600.0,3.386,3.386,3.3726,3.3726,61600.0
2006-03-16 15:00:00,5.02,5.04,5.02,5.04,73600.0,3.3726,3.386,3.3726,3.386,73600.0
2006-03-16 15:10:00,5.04,5.04,5.01,5.02,82400.0,3.386,3.386,3.3658,3.3726,82400.0
2006-03-16 15:20:00,5.02,5.02,5.01,5.02,121600.0,3.3726,3.3726,3.3658,3.3726,121600.0
2006-03-16 15:30:00,5.02,5.04,5.02,5.03,114400.0,3.3726,3.386,3.3726,3.3793,114400.0
2006-03-16 15:40:00,5.02,5.02,5.01,5.02,62400.0,3.3726,3.3726,3.3658,3.3726,62400.0
2006-03-16 15:50:00,5.02,5.02,5.01,5.01,120000.0,3.3726,3.3726,3.3658,3.3658,120000.0
2006-03-17 09:30:00,5.06,5.09,5.02,5.03,2558400.0,3.3994,3.4196,3.3726,3.3793,2558400.0
2006-03-17 09:40:00,5.03,5.06,5.02,5.05,100000.0,3.3793,3.3994,3.3726,3.3927,100000.0
2006-03-17 09:50:00,5.04,5.06,5.04,5.05,149600.0,3.386,3.3994,3.386,3.3927,149600.0
2006-03-17 10:00:00,5.06,5.06,5.04,5.04,91200.0,3.3994,3.3994,3.386,3.386,91200.0
2006-03-17 10:10:00,5.04,5.06,5.04,5.05,681600.0,3.386,3.3994,3.386,3.3927,681600.0
2006-03-17 10:20:00,5.04,5.08,5.04,5.08,106400.0,3.386,3.4129,3.386,3.4129,106400.0
2006-03-17 10:30:00,5.07,5.07,5.06,5.07,53600.0,3.4061,3.4061,3.3994,3.4061,53600.0
2006-03-17 10:40:00,5.07,5.1,5.06,5.1,102400.0,3.4061,3.4263,3.3994,3.4263,102400.0
2006-03-17 10:50:00,5.1,5.12,5.1,5.11,229600.0,3.4263,3.4397,3.4263,3.433,229600.0
2006-03-17 11:00:00,5.11,5.12,5.11,5.12,103200.0,3.433,3.4397,3.433,3.4397,103200.0
2006-03-17 11:10:00,5.12,5.12,5.1,5.11,202400.0,3.4397,3.4397,3.4263,3.433,202400.0
2006-03-17 11:20:00,5.1,5.1,5.09,5.1,52000.0,3.4263,3.4263,3.4196,3.4263,52000.0
2006-03-17 11:30:00,5.09,5.12,5.09,5.12,88800.0,3.4196,3.4397,3.4196,3.4397,88800.0
2006-03-17 11:40:00,5.12,5.16,5.12,5.15,186400.0,3.4397,3.4666,3.4397,3.4599,186400.0
2006-03-17 11:50:00,5.15,5.15,5.12,5.13,68800.0,3.4599,3.4599,3.4397,3.4465,68800.0
2006-03-17 12:00:00,5.13,5.14,5.13,5.14,76800.0,3.4465,3.4532,3.4465,3.4532,76800.0
2006-03-17 12:10:00,5.14,5.15,5.13,5.14,41600.0,3.4532,3.4599,3.4465,3.4532,41600.0
2006-03-17 12:20:00,5.15,5.16,5.15,5.16,54400.0,3.4599,3.4666,3.4599,3.4666,54400.0
2006-03-17 12:30:00,5.16,5.18,5.15,5.15,90400.0,3.4666,3.48,3.4599,3.4599,90400.0
2006-03-17 12:40:00,5.15,5.15,5.14,5.14,32800.0,3.4599,3.4599,3.4532,3.4532,32800.0
2006-03-17 12:50:00,5.14,5.15,5.13,5.15,60800.0,3.4532,3.4599,3.4465,3.4599,60800.0
2006-03-17 13:00:00,5.15,5.16,5.14,5.16,26400.0,3.4599,3.4666,3.4532,3.4666,26400.0
2006-03-17 13:10:00,5.15,5.17,5.15,5.16,50400.0,3.4599,3.4733,3.4599,3.4666,50400.0
2006-03-17 13:20:00,5.16,5.16,5.15,5.15,33600.0,3.4666,3.4666,3.4599,3.4599,33600.0
2006-03-17 13:30:00,5.15,5.16,5.15,5.15,88000.0,3.4599,3.4666,3.4599,3.4599,88000.0
2006-03-17 13:40:00,5.15,5.15,5.14,5.15,88800.0,3.4599,3.4599,3.4532,3.4599,88800.0
2006-03-17 13:50:00,5.15,5.15,5.14,5.14,68800.0,3.4599,3.4599,3.4532,3.4532,68800.0
2006-03-17 14:00:00,5.14,5.14,5.14,5.14,57600.0,3.4532,3.4532,3.4532,3.4532,57600.0
2006-03-17 14:10:00,5.14,5.14,5.12,5.12,86400.0,3.4532,3.4532,3.4397,3.4397,86400.0
2006-03-17 14:20:00,5.11,5.14,5.11,5.13,112800.0,3.433,3.4532,3.433,3.4465,112800.0
2006-03-17 14:30:00,5.13,5.13,5.13,5.13,33600.0,3.4465,3.4465,3.4465,3.4465,33600.0
2006-03-17 14:40:00,5.13,5.13,5.12,5.12,74400.0,3.4465,3.4465,3.4397,3.4397,74400.0
2006-03-17 14:50:00,5.12,5.13,5.11,5.13,85600.0,3.4397,3.4465,3.433,3.4465,85600.0
2006-03-17 15:00:00,5.13,5.14,5.12,5.13,84000.0,3.4465,3.4532,3.4397,3.4465,84000.0
2006-03-17 15:10:00,5.13,5.14,5.13,5.13,62400.0,3.4465,3.4532,3.4465,3.4465,62400.0
2006-03-17 15:20:00,5.13,5.13,5.12,5.12,182400.0,3.4465,3.4465,3.4397,3.4397,182400.0
2006-03-17 15:30:00,5.12,5.13,5.12,5.13,99200.0,3.4397,3.4465,3.4397,3.4465,99200.0
2006-03-17 15:40:00,5.13,5.14,5.13,5.14,246400.0,3.4465,3.4532,3.4465,3.4532,246400.0
2006-03-17 15:50:00,5.14,5.15,5.13,5.13,238400.0,3.4532,3.4599,3.4465,3.4465,238400.0
2006-03-20 09:30:00,5.12,5.12,5.08,5.1,198400.0,3.4397,3.4397,3.4129,3.4263,198400.0
2006-03-20 09:40:00,5.1,5.12,5.09,5.1,120800.0,3.4263,3.4397,3.4196,3.4263,120800.0
2006-03-20 09:50:00,5.1,5.12,5.1,5.12,135200.0,3.4263,3.4397,3.4263,3.4397,135200.0
2006-03-20 10:00:00,5.12,5.15,5.1,5.11,108000.0,3.4397,3.4599,3.4263,3.433,108000.0
2006-03-20 10:10:00,5.11,5.12,5.1,5.11,72800.0,3.433,3.4397,3.4263,3.433,72800.0
2006-03-20 10:20:00,5.12,5.13,5.11,5.11,103200.0,3.4397,3.4465,3.433,3.433,103200.0
2006-03-20 10:30:00,5.12,5.12,5.1,5.11,77600.0,3.4397,3.4397,3.4263,3.433,77600.0
2006-03-20 10:40:00,5.1,5.1,5.09,5.09,52000.0,3.4263,3.4263,3.4196,3.4196,52000.0
2006-03-20 10:50:00,5.1,5.11,5.1,5.11,32800.0,3.4263,3.433,3.4263,3.433,32800.0
2006-03-20 11:00:00,5.11,5.12,5.09,5.1,71200.0,3.433,3.4397,3.4196,3.4263,71200.0
2006-03-20 11:10:00,5.1,5.1,5.09,5.09,33600.0,3.4263,3.4263,3.4196,3.4196,33600.0
2006-03-20 11:20:00,5.09,5.09,5.07,5.08,69600.0,3.4196,3.4196,3.4061,3.4129,69600.0
2006-03-20 11:30:00,5.08,5.1,5.08,5.09,56000.0,3.4129,3.4263,3.4129,3.4196,56000.0
2006-03-20 11:40:00,5.09,5.09,5.08,5.08,39200.0,3.4196,3.4196,3.4129,3.4129,39200.0
2006-03-20 11:50:00,5.08,5.11,5.07,5.11,94400.0,3.4129,3.433,3.4061,3.433,94400.0
2006-03-20 12:00:00,5.1,5.1,5.09,5.09,61600.0,3.4263,3.4263,3.4196,3.4196,61600.0
2006-03-20 12:10:00,5.09,5.1,5.09,5.09,38400.0,3.4196,3.4263,3.4196,3.4196,38400.0
2006-03-20 12:20:00,5.09,5.1,5.08,5.09,24800.0,3.4196,3.4263,3.4129,3.4196,24800.0
2006-03-20 12:30:00,5.09,5.09,5.08,5.09,32000.0,3.4196,3.4196,3.4129,3.4196,32000.0
2006-03-20 12:40:00,5.09,5.09,5.09,5.09,34400.0,3.4196,3.4196,3.4196,3.4196,34400.0
2006-03-20 12:50:00,5.09,5.1,5.08,5.1,51200.0,3.4196,3.4263,3.4129,3.4263,51200.0
2006-03-20 13:00:00,5.1,5.1,5.09,5.1,36000.0,3.4263,3.4263,3.4196,3.4263,36000.0
2006-03-20 13:10:00,5.1,5.12,5.1,5.11,50400.0,3.4263,3.4397,3.4263,3.433,50400.0
2006-03-20 13:20:00,5.11,5.11,5.1,5.1,14400.0,3.433,3.433,3.4263,3.4263,14400.0
2006-03-20 13:30:00,5.1,5.1,5.1,5.1,59200.0,3.4263,3.4263,3.4263,3.4263,59200.0
2006-03-20 13:40:00,5.1,5.11,5.08,5.1,96000.0,3.4263,3.433,3.4129,3.4263,96000.0
2006-03-20 13:50:00,5.1,5.12,5.1,5.11,92800.0,3.4263,3.4397,3.4263,3.433,92800.0
2006-03-20 14:00:00,5.11,5.14,5.11,5.13,131200.0,3.433,3.4532,3.433,3.4465,131200.0
2006-03-20 14:10:00,5.14,5.14,5.13,5.14,149600.0,3.4532,3.4532,3.4465,3.4532,149600.0
2006-03-20 14:20:00,5.14,5.15,5.13,5.15,136000.0,3.4532,3.4599,3.4465,3.4599,136000.0
2006-03-20 14:30:00,5.15,5.16,5.13,5.14,215200.0,3.4599,3.4666,3.4465,3.4532,215200.0
2006-03-20 14:40:00,5.14,5.15,5.14,5.15,130400.0,3.4532,3.4599,3.4532,3.4599,130400.0
2006-03-20 14:50:00,5.15,5.15,5.14,5.14,232800.0,3.4599,3.4599,3.4532,3.4532,232800.0
2006-03-20 15:00:00,5.15,5.19,5.15,5.18,758400.0,3.4599,3.4868,3.4599,3.48,758400.0
2006-03-20 15:10:00,5.18,5.22,5.18,5.2,372800.0,3.48,3.5069,3.48,3.4935,372800.0
2006-03-20 15:20:00,5.2,5.21,5.2,5.2,244000.0,3.4935,3.5002,3.4935,3.4935,244000.0
2006-03-20 15:30:00,5.2,5.21,5.16,5.16,337600.0,3.4935,3.5002,3.4666,3.4666,337600.0
2006-03-20 15:40:00,5.16,5.2,5.16,5.19,325600.0,3.4666,3.4935,3.4666,3.4868,325600.0
2006-03-20 15:50:00,5.19,5.2,5.18,5.18,498400.0,3.4868,3.4935,3.48,3.48,498400.0
2006-03-21 09:30:00,5.53,5.69,5.53,5.63,2712800.0,3.7152,3.8227,3.7152,3.7824,2712800.0
2006-03-21 09:40:00,5.63,5.69,5.53,5.58,1952000.0,3.7824,3.8227,3.7152,3.7488,1952000.0
2006-03-21 09:50:00,5.58,5.72,5.58,5.71,1645600.0,3.7488,3.8428,3.7488,3.8361,1645600.0
2006-03-21 10:00:00,5.69,5.71,5.6,5.64,2209600.0,3.8227,3.8361,3.7622,3.7891,2209600.0
2006-03-21 10:10:00,5.64,5.72,5.64,5.7,1289600.0,3.7891,3.8428,3.7891,3.8294,1289600.0
2006-03-21 10:20:00,5.7,5.73,5.67,5.71,1140800.0,3.8294,3.8495,3.8092,3.8361,1140800.0
2006-03-21 10:30:00,5.71,5.75,5.63,5.64,827200.0,3.8361,3.863,3.7824,3.7891,827200.0
2006-03-21 10:40:00,5.64,5.68,5.63,5.65,864800.0,3.7891,3.816,3.7824,3.7958,864800.0
2006-03-21 10:50:00,5.65,5.66,5.61,5.63,490400.0,3.7958,3.8025,3.7689,3.7824,490400.0
2006-03-21 11:00:00,5.63,5.64,5.58,5.59,556000.0,3.7824,3.7891,3.7488,3.7555,556000.0
2006-03-21 11:10:00,5.59,5.61,5.55,5.58,1560800.0,3.7555,3.7689,3.7286,3.7488,1560800.0
2006-03-21 11:20:00,5.59,5.64,5.59,5.62,712800.0,3.7555,3.7891,3.7555,3.7756,712800.0
2006-03-21 11:30:00,5.62,5.63,5.61,5.62,945600.0,3.7756,3.7824,3.7689,3.7756,945600.0
2006-03-21 11:40:00,5.62,5.65,5.61,5.62,413600.0,3.7756,3.7958,3.7689,3.7756,413600.0
2006-03-21 11:50:00,5.62,5.63,5.61,5.61,402400.0,3.7756,3.7824,3.7689,3.7689,402400.0
2006-03-21 12:00:00,5.61,5.62,5.6,5.6,364000.0,3.7689,3.7756,3.7622,3.7622,364000.0
2006-03-21 12:10:00,5.6,5.6,5.53,5.56,1073600.0,3.7622,3.7622,3.7152,3.7353,1073600.0
2006-03-21 12:20:00,5.56,5.58,5.56,5.57,579200.0,3.7353,3.7488,3.7353,3.7421,579200.0
2006-03-21 12:30:00,5.58,5.58,5.56,5.58,190400.0,3.7488,3.7488,3.7353,3.7488,190400.0
2006-03-21 12:40:00,5.58,5.6,5.58,5.6,221600.0,3.7488,3.7622,3.7488,3.7622,221600.0
2006-03-21 12:50:00,5.6,5.61,5.59,5.6,236000.0,3.7622,3.7689,3.7555,3.7622,236000.0
2006-03-21 13:00:00,5.6,5.62,5.6,5.61,290400.0,3.7622,3.7756,3.7622,3.7689,290400.0
2006-03-21 13:10:00,5.61,5.63,5.61,5.62,170400.0,3.7689,3.7824,3.7689,3.7756,170400.0
2006-03-21 13:20:00,5.61,5.61,5.59,5.59,99200.0,3.7689,3.7689,3.7555,3.7555,99200.0
2006-03-21 13:30:00,5.59,5.6,5.58,5.59,260000.0,3.7555,3.7622,3.7488,3.7555,260000.0
2006-03-21 13:40:00,5.59,5.6,5.57,5.58,956000.0,3.7555,3.7622,3.7421,3.7488,956000.0
2006-03-21 13:50:00,5.58,5.59,5.54,5.57,1109600.0,3.7488,3.7555,3.7219,3.7421,1109600.0
2006-03-21 14:00:00,5.57,5.58,5.56,5.56,511200.0,3.7421,3.7488,3.7353,3.7353,511200.0
2006-03-21 14:10:00,5.56,5.57,5.55,5.56,1228800.0,3.7353,3.7421,3.7286,3.7353,1228800.0
2006-03-21 14:20:00,5.56,5.58,5.53,5.55,688000.0,3.7353,3.7488,3.7152,3.7286,688000.0
2006-03-21 14:30:00,5.54,5.57,5.54,5.56,623200.0,3.7219,3.7421,3.7219,3.7353,623200.0
2006-03-21 14:40:00,5.56,5.57,5.56,5.56,714400.0,3.7353,3.7421,3.7353,3.7353,714400.0
2006-03-21 14:50:00,5.56,5.59,5.56,5.57,1395200.0,3.7353,3.7555,3.7353,3.7421,1395200.0
2006-03-21 15:00:00,5.57,5.59,5.56,5.57,648000.0,3.7421,3.7555,3.7353,3.7421,648000.0
2006-03-21 15:10:00,5.56,5.56,5.54,5.55,472000.0,3.7353,3.7353,3.7219,3.7286,472000.0
2006-03-21 15:20:00,5.55,5.57,5.53,5.55,865600.0,3.7286,3.7421,3.7152,3.7286,865600.0
2006-03-21 15:30:00,5.55,5.57,5.53,5.54,868000.0,3.7286,3.7421,3.7152,3.7219,868000.0
2006-03-21 15:40:00,5.54,5.58,5.54,5.58,1240000.0,3.7219,3.7488,3.7219,3.7488,1240000.0
2006-03-21 15:50:00,5.58,5.64,5.58,5.63,1764000.0,3.7488,3.7891,3.7488,3.7824,1764000.0
2006-03-22 09:30:00,5.5,5.61,5.5,5.59,626400.0,3.695,3.7689,3.695,3.7555,626400.0
2006-03-22 09:40:00,5.59,5.6,5.57,5.58,178400.0,3.7555,3.7622,3.7421,3.7488,178400.0
2006-03-22 09:50:00,5.58,5.6,5.56,5.58,560000.0,3.7488,3.7622,3.7353,3.7488,560000.0
2006-03-22 10:00:00,5.59,5.63,5.59,5.59,353600.0,3.7555,3.7824,3.7555,3.7555,353600.0
2006-03-22 10:10:00,5.59,5.61,5.59,5.6,224000.0,3.7555,3.7689,3.7555,3.7622,224000.0
2006-03-22 10:20:00,5.6,5.65,5.6,5.6,295200.0,3.7622,3.7958,3.7622,3.7622,295200.0
2006-03-22 10:30:00,5.6,5.61,5.57,5.58,325600.0,3.7622,3.7689,3.7421,3.7488,325600.0
2006-03-22 10:40:00,5.58,5.6,5.56,5.6,206400.0,3.7488,3.7622,3.7353,3.7622,206400.0
2006-03-22 10:50:00,5.6,5.6,5.57,5.59,124000.0,3.7622,3.7622,3.7421,3.7555,124000.0
2006-03-22 11:00:00,5.59,5.61,5.58,5.58,220000.0,3.7555,3.7689,3.7488,3.7488,220000.0
2006-03-22 11:10:00,5.58,5.6,5.57,5.6,142400.0,3.7488,3.7622,3.7421,3.7622,142400.0
2006-03-22 11:20:00,5.6,5.6,5.57,5.58,321600.0,3.7622,3.7622,3.7421,3.7488,321600.0
2006-03-22 11:30:00,5.57,5.59,5.57,5.59,144000.0,3.7421,3.7555,3.7421,3.7555,144000.0
2006-03-22 11:40:00,5.59,5.6,5.58,5.59,268000.0,3.7555,3.7622,3.7488,3.7555,268000.0
2006-03-22 11:50:00,5.59,5.59,5.56,5.56,220000.0,3.7555,3.7555,3.7353,3.7353,220000.0
2006-03-22 12:00:00,5.56,5.58,5.56,5.56,246400.0,3.7353,3.7488,3.7353,3.7353,246400.0
2006-03-22 12:10:00,5.56,5.6,5.56,5.59,320800.0,3.7353,3.7622,3.7353,3.7555,320800.0
2006-03-22 12:20:00,5.59,5.61,5.59,5.6,114400.0,3.7555,3.7689,3.7555,3.7622,114400.0
2006-03-22 12:30:00,5.6,5.61,5.59,5.61,169600.0,3.7622,3.7689,3.7555,3.7689,169600.0
2006-03-22 12:40:00,5.61,5.61,5.59,5.6,116000.0,3.7689,3.7689,3.7555,3.7622,116000.0
2006-03-22 12:50:00,5.6,5.6,5.59,5.6,59200.0,3.7622,3.7622,3.7555,3.7622,59200.0
2006-03-22 13:00:00,5.6,5.63,5.6,5.63,193600.0,3.7622,3.7824,3.7622,3.7824,193600.0
2006-03-22 13:10:00,5.62,5.63,5.61,5.63,333600.0,3.7756,3.7824,3.7689,3.7824,333600.0
2006-03-22 13:20:00,5.63,5.65,5.63,5.64,162400.0,3.7824,3.7958,3.7824,3.7891,162400.0
2006-03-22 13:30:00,5.64,5.64,5.63,5.63,188000.0,3.7891,3.7891,3.7824,3.7824,188000.0
2006-03-22 13:40:00,5.63,5.65,5.63,5.64,132800.0,3.7824,3.7958,3.7824,3.7891,132800.0
2006-03-22 13:50:00,5.64,5.66,5.64,5.66,194400.0,3.7891,3.8025,3.7891,3.8025,194400.0
2006-03-22 14:00:00,5.66,5.67,5.65,5.66,232800.0,3.8025,3.8092,3.7958,3.8025,232800.0
2006-03-22 14:10:00,5.66,5.66,5.66,5.66,156800.0,3.8025,3.8025,3.8025,3.8025,156800.0
2006-03-22 14:20:00,5.66,5.66,5.66,5.66,114400.0,3.8025,3.8025,3.8025,3.8025,114400.0
2006-03-22 14:30:00,5.66,5.67,5.66,5.66,205600.0,3.8025,3.8092,3.8025,3.8025,205600.0
2006-03-22 14:40:00,5.66,5.67,5.66,5.66,193600.0,3.8025,3.8092,3.8025,3.8025,193600.0
2006-03-22 14:50:00,5.66,5.67,5.66,5.67,223200.0,3.8025,3.8092,3.8025,3.8092,223200.0
2006-03-22 15:00:00,5.67,5.67,5.66,5.66,136800.0,3.8092,3.8092,3.8025,3.8025,136800.0
2006-03-22 15:10:00,5.66,5.67,5.66,5.67,173600.0,3.8025,3.8092,3.8025,3.8092,173600.0
2006-03-22 15:20:00,5.67,5.67,5.66,5.66,221600.0,3.8092,3.8092,3.8025,3.8025,221600.0
2006-03-22 15:30:00,5.66,5.67,5.66,5.67,269600.0,3.8025,3.8092,3.8025,3.8092,269600.0
2006-03-22 15:40:00,5.67,5.7,5.67,5.69,348000.0,3.8092,3.8294,3.8092,3.8227,348000.0
2006-03-22 15:50:00,5.69,5.69,5.67,5.68,463200.0,3.8227,3.8227,3.8092,3.816,463200.0
2006-03-23 09:30:00,5.62,5.66,5.62,5.66,600800.0,3.7756,3.8025,3.7756,3.8025,600800.0
2006-03-23 09:40:00,5.66,5.66,5.63,5.65,528800.0,3.8025,3.8025,3.7824,3.7958,528800.0
2006-03-23 09:50:00,5.65,5.68,5.65,5.68,362400.0,3.7958,3.816,3.7958,3.816,362400.0
2006-03-23 10:00:00,5.68,5.73,5.68,5.71,556000.0,3.816,3.8495,3.816,3.8361,556000.0
2006-03-23 10:10:00,5.71,5.76,5.69,5.7,600800.0,3.8361,3.8697,3.8227,3.8294,600800.0
2006-03-23 10:20:00,5.71,5.71,5.68,5.69,229600.0,3.8361,3.8361,3.816,3.8227,229600.0
2006-03-23 10:30:00,5.7,5.7,5.67,5.68,276000.0,3.8294,3.8294,3.8092,3.816,276000.0
2006-03-23 10:40:00,5.68,5.68,5.67,5.68,308800.0,3.816,3.816,3.8092,3.816,308800.0
2006-03-23 10:50:00,5.68,5.68,5.63,5.65,333600.0,3.816,3.816,3.7824,3.7958,333600.0
2006-03-23 11:00:00,5.65,5.68,5.63,5.68,200800.0,3.7958,3.816,3.7824,3.816,200800.0
2006-03-23 11:10:00,5.68,5.69,5.67,5.67,217600.0,3.816,3.8227,3.8092,3.8092,217600.0
2006-03-23 11:20:00,5.68,5.68,5.67,5.68,116800.0,3.816,3.816,3.8092,3.816,116800.0
2006-03-23 11:30:00,5.68,5.68,5.68,5.68,68000.0,3.816,3.816,3.816,3.816,68000.0
2006-03-23 11:40:00,5.68,5.68,5.67,5.67,156000.0,3.816,3.816,3.8092,3.8092,156000.0
2006-03-23 11:50:00,5.67,5.68,5.67,5.68,100800.0,3.8092,3.816,3.8092,3.816,100800.0
2006-03-23 12:00:00,5.68,5.68,5.65,5.67,854400.0,3.816,3.816,3.7958,3.8092,854400.0
2006-03-23 12:10:00,5.67,5.67,5.66,5.67,71200.0,3.8092,3.8092,3.8025,3.8092,71200.0
2006-03-23 12:20:00,5.67,5.67,5.67,5.67,83200.0,3.8092,3.8092,3.8092,3.8092,83200.0
2006-03-23 12:30:00,5.67,5.67,5.66,5.66,98400.0,3.8092,3.8092,3.8025,3.8025,98400.0
2006-03-23 12:40:00,5.66,5.68,5.66,5.66,124000.0,3.8025,3.816,3.8025,3.8025,124000.0
2006-03-23 12:50:00,5.67,5.67,5.65,5.65,51200.0,3.8092,3.8092,3.7958,3.7958,51200.0
2006-03-23 13:00:00,5.66,5.66,5.65,5.65,126400.0,3.8025,3.8025,3.7958,3.7958,126400.0
2006-03-23 13:10:00,5.65,5.65,5.64,5.65,110400.0,3.7958,3.7958,3.7891,3.7958,110400.0
2006-03-23 13:20:00,5.65,5.65,5.65,5.65,76000.0,3.7958,3.7958,3.7958,3.7958,76000.0
2006-03-23 13:30:00,5.65,5.65,5.65,5.65,132000.0,3.7958,3.7958,3.7958,3.7958,132000.0
2006-03-23 13:40:00,5.65,5.65,5.64,5.64,167200.0,3.7958,3.7958,3.7891,3.7891,167200.0
2006-03-23 13:50:00,5.64,5.65,5.64,5.65,176800.0,3.7891,3.7958,3.7891,3.7958,176800.0
2006-03-23 14:00:00,5.65,5.66,5.64,5.65,184800.0,3.7958,3.8025,3.7891,3.7958,184800.0
2006-03-23 14:10:00,5.65,5.65,5.63,5.64,351200.0,3.7958,3.7958,3.7824,3.7891,351200.0
2006-03-23 14:20:00,5.64,5.65,5.64,5.64,328000.0,3.7891,3.7958,3.7891,3.7891,328000.0
2006-03-23 14:30:00,5.64,5.65,5.63,5.63,198400.0,3.7891,3.7958,3.7824,3.7824,198400.0
2006-03-23 14:40:00,5.63,5.64,5.63,5.64,190400.0,3.7824,3.7891,3.7824,3.7891,190400.0
2006-03-23 14:50:00,5.63,5.64,5.63,5.63,310400.0,3.7824,3.7891,3.7824,3.7824,310400.0
2006-03-23 15:00:00,5.63,5.65,5.63,5.65,224000.0,3.7824,3.7958,3.7824,3.7958,224000.0
2006-03-23 15:10:00,5.65,5.66,5.65,5.65,125600.0,3.7958,3.8025,3.7958,3.7958,125600.0
2006-03-23 15:20:00,5.65,5.66,5.64,5.65,251200.0,3.7958,3.8025,3.7891,3.7958,251200.0
2006-03-23 15:30:00,5.65,5.65,5.64,5.64,131200.0,3.7958,3.7958,3.7891,3.7891,131200.0
2006-03-23 15:40:00,5.64,5.67,5.63,5.65,328800.0,3.7891,3.8092,3.7824,3.7958,328800.0
2006-03-23 15:50:00,5.66,5.66,5.64,5.65,253600.0,3.8025,3.8025,3.7891,3.7958,253600.0
2006-03-24 09:30:00,5.65,5.65,5.62,5.65,155200.0,3.7958,3.7958,3.7756,3.7958,155200.0
2006-03-24 09:40:00,5.65,5.69,5.64,5.69,144800.0,3.7958,3.8227,3.7891,3.8227,144800.0
2006-03-24 09:50:00,5.69,5.69,5.65,5.68,172000.0,3.8227,3.8227,3.7958,3.816,172000.0
2006-03-24 10:00:00,5.68,5.68,5.66,5.67,102400.0,3.816,3.816,3.8025,3.8092,102400.0
2006-03-24 10:10:00,5.67,5.68,5.66,5.67,109600.0,3.8092,3.816,3.8025,3.8092,109600.0
2006-03-24 10:20:00,5.67,5.67,5.65,5.66,74400.0,3.8092,3.8092,3.7958,3.8025,74400.0
2006-03-24 10:30:00,5.66,5.68,5.66,5.67,111200.0,3.8025,3.816,3.8025,3.8092,111200.0
2006-03-24 10:40:00,5.67,5.69,5.67,5.69,152800.0,3.8092,3.8227,3.8092,3.8227,152800.0
2006-03-24 10:50:00,5.69,5.71,5.69,5.7,212000.0,3.8227,3.8361,3.8227,3.8294,212000.0
2006-03-24 11:00:00,5.7,5.72,5.7,5.71,99200.0,3.8294,3.8428,3.8294,3.8361,99200.0
2006-03-24 11:10:00,5.71,5.71,5.69,5.69,124000.0,3.8361,3.8361,3.8227,3.8227,124000.0
2006-03-24 11:20:00,5.69,5.69,5.67,5.68,161600.0,3.8227,3.8227,3.8092,3.816,161600.0
2006-03-24 11:30:00,5.68,5.68,5.67,5.68,335200.0,3.816,3.816,3.8092,3.816,335200.0
2006-03-24 11:40:00,5.68,5.68,5.68,5.68,154400.0,3.816,3.816,3.816,3.816,154400.0
2006-03-24 11:50:00,5.68,5.68,5.67,5.68,94400.0,3.816,3.816,3.8092,3.816,94400.0
2006-03-24 12:00:00,5.68,5.7,5.68,5.7,77600.0,3.816,3.8294,3.816,3.8294,77600.0
2006-03-24 12:10:00,5.7,5.74,5.7,5.74,285600.0,3.8294,3.8563,3.8294,3.8563,285600.0
2006-03-24 12:20:00,5.74,5.75,5.73,5.74,115200.0,3.8563,3.863,3.8495,3.8563,115200.0
2006-03-24 12:30:00,5.74,5.76,5.74,5.76,319200.0,3.8563,3.8697,3.8563,3.8697,319200.0
2006-03-24 12:40:00,5.76,5.78,5.75,5.77,204800.0,3.8697,3.8831,3.863,3.8764,204800.0
2006-03-24 12:50:00,5.77,5.78,5.76,5.78,135200.0,3.8764,3.8831,3.8697,3.8831,135200.0
2006-03-24 13:00:00,5.78,5.78,5.76,5.78,170400.0,3.8831,3.8831,3.8697,3.8831,170400.0
2006-03-24 13:10:00,5.78,5.78,5.76,5.77,492800.0,3.8831,3.8831,3.8697,3.8764,492800.0
2006-03-24 13:20:00,5.77,5.78,5.75,5.75,184000.0,3.8764,3.8831,3.863,3.863,184000.0
2006-03-24 13:30:00,5.75,5.76,5.74,5.76,194400.0,3.863,3.8697,3.8563,3.8697,194400.0
2006-03-24 13:40:00,5.76,5.77,5.75,5.77,174400.0,3.8697,3.8764,3.863,3.8764,174400.0
2006-03-24 13:50:00,5.77,5.81,5.77,5.8,215200.0,3.8764,3.9033,3.8764,3.8966,215200.0
2006-03-24 14:00:00,5.8,5.8,5.78,5.78,273600.0,3.8966,3.8966,3.8831,3.8831,273600.0
2006-03-24 14:10:00,5.78,5.8,5.78,5.8,541600.0,3.8831,3.8966,3.8831,3.8966,541600.0
2006-03-24 14:20:00,5.8,5.81,5.8,5.81,158400.0,3.8966,3.9033,3.8966,3.9033,158400.0
2006-03-24 14:30:00,5.8,5.81,5.79,5.79,163200.0,3.8966,3.9033,3.8899,3.8899,163200.0
2006-03-24 14:40:00,5.79,5.81,5.79,5.8,150400.0,3.8899,3.9033,3.8899,3.8966,150400.0
2006-03-24 14:50:00,5.81,5.82,5.81,5.81,267200.0,3.9033,3.91,3.9033,3.9033,267200.0
2006-03-24 15:00:00,5.81,5.81,5.8,5.81,257600.0,3.9033,3.9033,3.8966,3.9033,257600.0
2006-03-24 15:10:00,5.8,5.83,5.78,5.8,399200.0,3.8966,3.9167,3.8831,3.8966,399200.0
2006-03-24 15:20:00,5.8,5.84,5.8,5.82,276800.0,3.8966,3.9234,3.8966,3.91,276800.0
2006-03-24 15:30:00,5.82,5.89,5.82,5.88,366400.0,3.91,3.957,3.91,3.9503,366400.0
2006-03-24 15:40:00,5.88,5.88,5.82,5.85,400800.0,3.9503,3.9503,3.91,3.9302,400800.0
2006-03-24 15:50:00,5.85,5.86,5.82,5.85,381600.0,3.9302,3.9369,3.91,3.9302,381600.0
2006-03-27 09:30:00,5.83,5.84,5.81,5.83,300800.0,3.9167,3.9234,3.9033,3.9167,300800.0
2006-03-27 09:40:00,5.83,5.87,5.83,5.86,314400.0,3.9167,3.9436,3.9167,3.9369,314400.0
2006-03-27 09:50:00,5.86,5.91,5.85,5.89,175200.0,3.9369,3.9705,3.9302,3.957,175200.0
2006-03-27 10:00:00,5.89,5.95,5.88,5.93,182400.0,3.957,3.9973,3.9503,3.9839,182400.0
2006-03-27 10:10:00,5.92,5.92,5.89,5.92,445600.0,3.9772,3.9772,3.957,3.9772,445600.0
2006-03-27 10:20:00,5.91,5.94,5.91,5.92,306400.0,3.9705,3.9906,3.9705,3.9772,306400.0
2006-03-27 10:30:00,5.92,5.93,5.91,5.93,257600.0,3.9772,3.9839,3.9705,3.9839,257600.0
2006-03-27 10:40:00,5.93,5.93,5.92,5.93,356800.0,3.9839,3.9839,3.9772,3.9839,356800.0
2006-03-27 10:50:00,5.93,5.94,5.92,5.94,250400.0,3.9839,3.9906,3.9772,3.9906,250400.0
2006-03-27 11:00:00,5.94,5.94,5.93,5.94,216800.0,3.9906,3.9906,3.9839,3.9906,216800.0
2006-03-27 11:10:00,5.94,5.96,5.94,5.96,192000.0,3.9906,4.0041,3.9906,4.0041,192000.0
2006-03-27 11:20:00,5.96,5.96,5.94,5.95,176800.0,4.0041,4.0041,3.9906,3.9973,176800.0
2006-03-27 11:30:00,5.95,5.95,5.94,5.95,323200.0,3.9973,3.9973,3.9906,3.9973,323200.0
2006-03-27 11:40:00,5.95,5.96,5.95,5.96,142400.0,3.9973,4.0041,3.9973,4.0041,142400.0
2006-03-27 11:50:00,5.96,5.96,5.93,5.95,322400.0,4.0041,4.0041,3.9839,3.9973,322400.0
2006-03-27 12:00:00,5.94,5.94,5.93,5.94,117600.0,3.9906,3.9906,3.9839,3.9906,117600.0
2006-03-27 12:10:00,5.94,5.95,5.93,5.94,192800.0,3.9906,3.9973,3.9839,3.9906,192800.0
2006-03-27 12:20:00,5.93,5.95,5.93,5.94,162400.0,3.9839,3.9973,3.9839,3.9906,162400.0
2006-03-27 12:30:00,5.94,5.96,5.94,5.95,156800.0,3.9906,4.0041,3.9906,3.9973,156800.0
2006-03-27 12:40:00,5.95,5.96,5.94,5.96,194400.0,3.9973,4.0041,3.9906,4.0041,194400.0
2006-03-27 12:50:00,5.95,5.99,5.95,5.98,225600.0,3.9973,4.0242,3.9973,4.0175,225600.0
2006-03-27 13:00:00,5.98,5.99,5.98,5.99,88800.0,4.0175,4.0242,4.0175,4.0242,88800.0
2006-03-27 13:10:00,5.98,5.99,5.98,5.98,174400.0,4.0175,4.0242,4.0175,4.0175,174400.0
2006-03-27 13:20:00,5.98,5.98,5.97,5.98,136800.0,4.0175,4.0175,4.0108,4.0175,136800.0
2006-03-27 13:30:00,5.98,5.98,5.95,5.96,240000.0,4.0175,4.0175,3.9973,4.0041,240000.0
2006-03-27 13:40:00,5.96,5.96,5.94,5.95,122400.0,4.0041,4.0041,3.9906,3.9973,122400.0
2006-03-27 13:50:00,5.94,5.95,5.93,5.94,169600.0,3.9906,3.9973,3.9839,3.9906,169600.0
2006-03-27 14:00:00,5.94,5.95,5.93,5.95,166400.0,3.9906,3.9973,3.9839,3.9973,166400.0
2006-03-27 14:10:00,5.95,5.95,5.93,5.94,282400.0,3.9973,3.9973,3.9839,3.9906,282400.0
2006-03-27 14:20:00,5.94,5.94,5.92,5.93,100800.0,3.9906,3.9906,3.9772,3.9839,100800.0
2006-03-27 14:30:00,5.93,5.93,5.91,5.91,111200.0,3.9839,3.9839,3.9705,3.9705,111200.0
2006-03-27 14:40:00,5.91,5.92,5.9,5.9,138400.0,3.9705,3.9772,3.9638,3.9638,138400.0
2006-03-27 14:50:00,5.9,5.91,5.86,5.91,356800.0,3.9638,3.9705,3.9369,3.9705,356800.0
2006-03-27 15:00:00,5.91,5.91,5.89,5.9,152000.0,3.9705,3.9705,3.957,3.9638,152000.0
2006-03-27 15:10:00,5.9,5.9,5.85,5.85,239200.0,3.9638,3.9638,3.9302,3.9302,239200.0
2006-03-27 15:20:00,5.85,5.88,5.85,5.87,159200.0,3.9302,3.9503,3.9302,3.9436,159200.0
2006-03-27 15:30:00,5.87,5.87,5.85,5.87,322400.0,3.9436,3.9436,3.9302,3.9436,322400.0
2006-03-27 15:40:00,5.87,5.87,5.85,5.86,221600.0,3.9436,3.9436,3.9302,3.9369,221600.0
2006-03-27 15:50:00,5.86,5.87,5.86,5.86,339200.0,3.9369,3.9436,3.9369,3.9369,339200.0
2006-03-28 09:30:00,5.92,5.93,5.9,5.91,309600.0,3.9772,3.9839,3.9638,3.9705,309600.0
2006-03-28 09:40:00,5.91,5.91,5.88,5.91,172000.0,3.9705,3.9705,3.9503,3.9705,172000.0
2006-03-28 09:50:00,5.91,5.91,5.88,5.88,147200.0,3.9705,3.9705,3.9503,3.9503,147200.0
2006-03-28 10:00:00,5.88,5.91,5.85,5.91,209600.0,3.9503,3.9705,3.9302,3.9705,209600.0
2006-03-28 10:10:00,5.91,5.91,5.89,5.89,57600.0,3.9705,3.9705,3.957,3.957,57600.0
2006-03-28 10:20:00,5.89,5.9,5.89,5.9,60800.0,3.957,3.9638,3.957,3.9638,60800.0
2006-03-28 10:30:00,5.9,5.91,5.88,5.91,183200.0,3.9638,3.9705,3.9503,3.9705,183200.0
2006-03-28 10:40:00,5.91,5.95,5.91,5.94,154400.0,3.9705,3.9973,3.9705,3.9906,154400.0
2006-03-28 10:50:00,5.94,5.95,5.93,5.95,144000.0,3.9906,3.9973,3.9839,3.9973,144000.0
2006-03-28 11:00:00,5.95,5.96,5.94,5.94,160800.0,3.9973,4.0041,3.9906,3.9906,160800.0
2006-03-28 11:10:00,5.94,5.96,5.94,5.95,141600.0,3.9906,4.0041,3.9906,3.9973,141600.0
2006-03-28 11:20:00,5.95,5.95,5.94,5.95,148800.0,3.9973,3.9973,3.9906,3.9973,148800.0
2006-03-28 11:30:00,5.95,5.96,5.94,5.96,272000.0,3.9973,4.0041,3.9906,4.0041,272000.0
2006-03-28 11:40:00,5.96,5.96,5.95,5.95,89600.0,4.0041,4.0041,3.9973,3.9973,89600.0
2006-03-28 11:50:00,5.95,5.96,5.95,5.95,108000.0,3.9973,4.0041,3.9973,3.9973,108000.0
2006-03-28 12:00:00,5.95,5.95,5.93,5.93,93600.0,3.9973,3.9973,3.9839,3.9839,93600.0
2006-03-28 12:10:00,5.93,5.93,5.9,5.91,206400.0,3.9839,3.9839,3.9638,3.9705,206400.0
2006-03-28 12:20:00,5.91,5.92,5.91,5.91,122400.0,3.9705,3.9772,3.9705,3.9705,122400.0
2006-03-28 12:30:00,5.91,5.93,5.91,5.91,120000.0,3.9705,3.9839,3.9705,3.9705,120000.0
2006-03-28 12:40:00,5.91,5.91,5.88,5.9,123200.0,3.9705,3.9705,3.9503,3.9638,123200.0
2006-03-28 12:50:00,5.9,5.9,5.88,5.88,143200.0,3.9638,3.9638,3.9503,3.9503,143200.0
2006-03-28 13:00:00,5.88,5.89,5.88,5.89,74400.0,3.9503,3.957,3.9503,3.957,74400.0
2006-03-28 13:10:00,5.89,5.89,5.88,5.88,56800.0,3.957,3.957,3.9503,3.9503,56800.0
2006-03-28 13:20:00,5.88,5.88,5.87,5.87,94400.0,3.9503,3.9503,3.9436,3.9436,94400.0
2006-03-28 13:30:00,5.87,5.88,5.86,5.88,199200.0,3.9436,3.9503,3.9369,3.9503,199200.0
2006-03-28 13:40:00,5.88,5.9,5.87,5.9,124800.0,3.9503,3.9638,3.9436,3.9638,124800.0
2006-03-28 13:50:00,5.9,5.92,5.9,5.9,124000.0,3.9638,3.9772,3.9638,3.9638,124000.0
2006-03-28 14:00:00,5.9,5.9,5.88,5.88,92000.0,3.9638,3.9638,3.9503,3.9503,92000.0
2006-03-28 14:10:00,5.88,5.88,5.86,5.87,193600.0,3.9503,3.9503,3.9369,3.9436,193600.0
2006-03-28 14:20:00,5.87,5.88,5.84,5.86,416000.0,3.9436,3.9503,3.9234,3.9369,416000.0
2006-03-28 14:30:00,5.87,5.87,5.82,5.82,282400.0,3.9436,3.9436,3.91,3.91,282400.0
2006-03-28 14:40:00,5.82,5.85,5.82,5.85,177600.0,3.91,3.9302,3.91,3.9302,177600.0
2006-03-28 14:50:00,5.85,5.86,5.84,5.85,210400.0,3.9302,3.9369,3.9234,3.9302,210400.0
2006-03-28 15:00:00,5.85,5.85,5.83,5.83,209600.0,3.9302,3.9302,3.9167,3.9167,209600.0
2006-03-28 15:10:00,5.83,5.83,5.81,5.81,561600.0,3.9167,3.9167,3.9033,3.9033,561600.0
2006-03-28 15:20:00,5.81,5.84,5.8,5.82,327200.0,3.9033,3.9234,3.8966,3.91,327200.0
2006-03-28 15:30:00,5.82,5.83,5.82,5.83,481600.0,3.91,3.9167,3.91,3.9167,481600.0
2006-03-28 15:40:00,5.83,5.83,5.79,5.8,600800.0,3.9167,3.9167,3.8899,3.8966,600800.0
2006-03-28 15:50:00,5.8,5.81,5.78,5.79,717600.0,3.8966,3.9033,3.8831,3.8899,717600.0
2006-03-29 09:30:00,5.79,5.83,5.79,5.83,72000.0,3.8899,3.9167,3.8899,3.9167,72000.0
2006-03-29 09:40:00,5.83,5.86,5.82,5.86,42400.0,3.9167,3.9369,3.91,3.9369,42400.0
2006-03-29 09:50:00,5.86,5.88,5.85,5.86,94400.0,3.9369,3.9503,3.9302,3.9369,94400.0
2006-03-29 10:00:00,5.86,5.86,5.81,5.81,93600.0,3.9369,3.9369,3.9033,3.9033,93600.0
2006-03-29 10:10:00,5.81,5.82,5.81,5.82,79200.0,3.9033,3.91,3.9033,3.91,79200.0
2006-03-29 10:20:00,5.82,5.87,5.82,5.86,85600.0,3.91,3.9436,3.91,3.9369,85600.0
2006-03-29 10:30:00,5.86,5.87,5.86,5.87,71200.0,3.9369,3.9436,3.9369,3.9436,71200.0
2006-03-29 10:40:00,5.87,5.89,5.87,5.89,124000.0,3.9436,3.957,3.9436,3.957,124000.0
2006-03-29 10:50:00,5.88,5.92,5.88,5.92,200000.0,3.9503,3.9772,3.9503,3.9772,200000.0
2006-03-29 11:00:00,5.92,5.96,5.92,5.96,324000.0,3.9772,4.0041,3.9772,4.0041,324000.0
2006-03-29 11:10:00,5.96,5.97,5.95,5.95,223200.0,4.0041,4.0108,3.9973,3.9973,223200.0
2006-03-29 11:20:00,5.95,5.95,5.95,5.95,105600.0,3.9973,3.9973,3.9973,3.9973,105600.0
2006-03-29 11:30:00,5.95,5.95,5.94,5.95,172000.0,3.9973,3.9973,3.9906,3.9973,172000.0
2006-03-29 11:40:00,5.95,5.96,5.95,5.95,83200.0,3.9973,4.0041,3.9973,3.9973,83200.0
2006-03-29 11:50:00,5.95,5.95,5.94,5.94,91200.0,3.9973,3.9973,3.9906,3.9906,91200.0
2006-03-29 12:00:00,5.95,5.96,5.95,5.96,87200.0,3.9973,4.0041,3.9973,4.0041,87200.0
2006-03-29 12:10:00,5.96,5.96,5.96,5.96,156000.0,4.0041,4.0041,4.0041,4.0041,156000.0
2006-03-29 12:20:00,5.96,5.96,5.96,5.96,36800.0,4.0041,4.0041,4.0041,4.0041,36800.0
2006-03-29 12:30:00,5.96,5.96,5.95,5.95,86400.0,4.0041,4.0041,3.9973,3.9973,86400.0
2006-03-29 12:40:00,5.95,5.95,5.94,5.94,149600.0,3.9973,3.9973,3.9906,3.9906,149600.0
2006-03-29 12:50:00,5.94,5.94,5.93,5.93,149600.0,3.9906,3.9906,3.9839,3.9839,149600.0
2006-03-29 13:00:00,5.93,5.94,5.93,5.94,73600.0,3.9839,3.9906,3.9839,3.9906,73600.0
2006-03-29 13:10:00,5.94,5.96,5.94,5.96,110400.0,3.9906,4.0041,3.9906,4.0041,110400.0
2006-03-29 13:20:00,5.96,5.97,5.95,5.95,200000.0,4.0041,4.0108,3.9973,3.9973,200000.0
2006-03-29 13:30:00,5.95,5.96,5.94,5.94,123200.0,3.9973,4.0041,3.9906,3.9906,123200.0
2006-03-29 13:40:00,5.94,5.94,5.93,5.93,115200.0,3.9906,3.9906,3.9839,3.9839,115200.0
2006-03-29 13:50:00,5.93,5.93,5.92,5.92,100800.0,3.9839,3.9839,3.9772,3.9772,100800.0
2006-03-29 14:00:00,5.92,5.92,5.91,5.91,136800.0,3.9772,3.9772,3.9705,3.9705,136800.0
2006-03-29 14:10:00,5.91,5.91,5.88,5.88,241600.0,3.9705,3.9705,3.9503,3.9503,241600.0
2006-03-29 14:20:00,5.88,5.88,5.82,5.82,348000.0,3.9503,3.9503,3.91,3.91,348000.0
2006-03-29 14:30:00,5.82,5.84,5.82,5.83,137600.0,3.91,3.9234,3.91,3.9167,137600.0
2006-03-29 14:40:00,5.83,5.88,5.83,5.88,339200.0,3.9167,3.9503,3.9167,3.9503,339200.0
2006-03-29 14:50:00,5.88,5.9,5.88,5.9,112000.0,3.9503,3.9638,3.9503,3.9638,112000.0
2006-03-29 15:00:00,5.9,5.91,5.9,5.91,112000.0,3.9638,3.9705,3.9638,3.9705,112000.0
2006-03-29 15:10:00,5.91,5.92,5.9,5.9,238400.0,3.9705,3.9772,3.9638,3.9638,238400.0
2006-03-29 15:20:00,5.9,5.91,5.88,5.89,152000.0,3.9638,3.9705,3.9503,3.957,152000.0
2006-03-29 15:30:00,5.89,5.89,5.87,5.87,158400.0,3.957,3.957,3.9436,3.9436,158400.0
2006-03-29 15:40:00,5.87,5.88,5.86,5.88,168000.0,3.9436,3.9503,3.9369,3.9503,168000.0
2006-03-29 15:50:00,5.88,5.89,5.88,5.88,250400.0,3.9503,3.957,3.9503,3.9503,250400.0
2006-03-30 09:30:00,5.88,5.93,5.88,5.91,188000.0,3.9503,3.9839,3.9503,3.9705,188000.0
2006-03-30 09:40:00,5.91,5.91,5.88,5.89,153600.0,3.9705,3.9705,3.9503,3.957,153600.0
2006-03-30 09:50:00,5.89,5.92,5.88,5.89,140800.0,3.957,3.9772,3.9503,3.957,140800.0
2006-03-30 10:00:00,5.89,5.95,5.89,5.95,690400.0,3.957,3.9973,3.957,3.9973,690400.0
2006-03-30 10:10:00,5.95,5.96,5.94,5.96,92000.0,3.9973,4.0041,3.9906,4.0041,92000.0
2006-03-30 10:20:00,5.96,5.97,5.95,5.95,158400.0,4.0041,4.0108,3.9973,3.9973,158400.0
2006-03-30 10:30:00,5.95,5.95,5.89,5.89,188000.0,3.9973,3.9973,3.957,3.957,188000.0
2006-03-30 10:40:00,5.89,5.9,5.87,5.9,194400.0,3.957,3.9638,3.9436,3.9638,194400.0
2006-03-30 10:50:00,5.9,5.92,5.89,5.89,105600.0,3.9638,3.9772,3.957,3.957,105600.0
2006-03-30 11:00:00,5.89,5.89,5.86,5.88,203200.0,3.957,3.957,3.9369,3.9503,203200.0
2006-03-30 11:10:00,5.88,5.89,5.88,5.89,260000.0,3.9503,3.957,3.9503,3.957,260000.0
2006-03-30 11:20:00,5.89,5.91,5.89,5.9,220800.0,3.957,3.9705,3.957,3.9638,220800.0
2006-03-30 11:30:00,5.9,5.91,5.89,5.9,152800.0,3.9638,3.9705,3.957,3.9638,152800.0
2006-03-30 11:40:00,5.9,5.92,5.9,5.91,97600.0,3.9638,3.9772,3.9638,3.9705,97600.0
2006-03-30 11:50:00,5.91,5.91,5.89,5.89,110400.0,3.9705,3.9705,3.957,3.957,110400.0
2006-03-30 12:00:00,5.89,5.9,5.88,5.89,316800.0,3.957,3.9638,3.9503,3.957,316800.0
2006-03-30 12:10:00,5.89,5.89,5.87,5.87,267200.0,3.957,3.957,3.9436,3.9436,267200.0
2006-03-30 12:20:00,5.87,5.89,5.86,5.88,190400.0,3.9436,3.957,3.9369,3.9503,190400.0
2006-03-30 12:30:00,5.88,5.89,5.88,5.88,60800.0,3.9503,3.957,3.9503,3.9503,60800.0
2006-03-30 12:40:00,5.88,5.89,5.87,5.89,59200.0,3.9503,3.957,3.9436,3.957,59200.0
2006-03-30 12:50:00,5.89,5.9,5.88,5.9,87200.0,3.957,3.9638,3.9503,3.9638,87200.0
2006-03-30 13:00:00,5.9,5.9,5.88,5.88,40800.0,3.9638,3.9638,3.9503,3.9503,40800.0
2006-03-30 13:10:00,5.88,5.88,5.86,5.87,73600.0,3.9503,3.9503,3.9369,3.9436,73600.0
2006-03-30 13:20:00,5.87,5.88,5.87,5.88,32800.0,3.9436,3.9503,3.9436,3.9503,32800.0
2006-03-30 13:30:00,5.87,5.87,5.86,5.87,89600.0,3.9436,3.9436,3.9369,3.9436,89600.0
2006-03-30 13:40:00,5.86,5.87,5.86,5.87,72000.0,3.9369,3.9436,3.9369,3.9436,72000.0
2006-03-30 13:50:00,5.87,5.89,5.87,5.89,116000.0,3.9436,3.957,3.9436,3.957,116000.0
2006-03-30 14:00:00,5.89,5.9,5.88,5.9,129600.0,3.957,3.9638,3.9503,3.9638,129600.0
2006-03-30 14:10:00,5.93,5.93,5.9,5.91,237600.0,3.9839,3.9839,3.9638,3.9705,237600.0
2006-03-30 14:20:00,5.9,5.9,5.89,5.9,61600.0,3.9638,3.9638,3.957,3.9638,61600.0
2006-03-30 14:30:00,5.9,5.9,5.87,5.87,77600.0,3.9638,3.9638,3.9436,3.9436,77600.0
2006-03-30 14:40:00,5.87,5.88,5.87,5.88,36000.0,3.9436,3.9503,3.9436,3.9503,36000.0
2006-03-30 14:50:00,5.88,5.88,5.87,5.88,111200.0,3.9503,3.9503,3.9436,3.9503,111200.0
2006-03-30 15:00:00,5.88,5.89,5.88,5.88,72800.0,3.9503,3.957,3.9503,3.9503,72800.0
2006-03-30 15:10:00,5.88,5.89,5.86,5.86,111200.0,3.9503,3.957,3.9369,3.9369,111200.0
2006-03-30 15:20:00,5.87,5.88,5.86,5.87,263200.0,3.9436,3.9503,3.9369,3.9436,263200.0
2006-03-30 15:30:00,5.87,5.88,5.87,5.87,71200.0,3.9436,3.9503,3.9436,3.9436,71200.0
2006-03-30 15:40:00,5.87,5.88,5.87,5.88,260000.0,3.9436,3.9503,3.9436,3.9503,260000.0
2006-03-30 15:50:00,5.87,5.88,5.87,5.87,631200.0,3.9436,3.9503,3.9436,3.9436,631200.0
2006-03-31 09:30:00,5.9,5.92,5.87,5.88,328800.0,3.9638,3.9772,3.9436,3.9503,328800.0
2006-03-31 09:40:00,5.89,5.93,5.89,5.89,205600.0,3.957,3.9839,3.957,3.957,205600.0
2006-03-31 09:50:00,5.89,5.91,5.88,5.9,156800.0,3.957,3.9705,3.9503,3.9638,156800.0
2006-03-31 10:00:00,5.91,5.91,5.89,5.9,156800.0,3.9705,3.9705,3.957,3.9638,156800.0
2006-03-31 10:10:00,5.9,5.94,5.9,5.93,317600.0,3.9638,3.9906,3.9638,3.9839,317600.0
2006-03-31 10:20:00,5.93,5.93,5.91,5.91,531200.0,3.9839,3.9839,3.9705,3.9705,531200.0
2006-03-31 10:30:00,5.91,5.92,5.89,5.9,287200.0,3.9705,3.9772,3.957,3.9638,287200.0
2006-03-31 10:40:00,5.9,5.9,5.88,5.89,388800.0,3.9638,3.9638,3.9503,3.957,388800.0
2006-03-31 10:50:00,5.89,5.89,5.88,5.89,356800.0,3.957,3.957,3.9503,3.957,356800.0
2006-03-31 11:00:00,5.89,5.89,5.89,5.89,176800.0,3.957,3.957,3.957,3.957,176800.0
2006-03-31 11:10:00,5.89,5.89,5.88,5.88,121600.0,3.957,3.957,3.9503,3.9503,121600.0
2006-03-31 11:20:00,5.88,5.88,5.86,5.87,148000.0,3.9503,3.9503,3.9369,3.9436,148000.0
2006-03-31 11:30:00,5.87,5.87,5.85,5.87,112000.0,3.9436,3.9436,3.9302,3.9436,112000.0
2006-03-31 11:40:00,5.87,5.88,5.86,5.88,117600.0,3.9436,3.9503,3.9369,3.9503,117600.0
2006-03-31 11:50:00,5.88,5.89,5.88,5.89,127200.0,3.9503,3.957,3.9503,3.957,127200.0
2006-03-31 12:00:00,5.88,5.88,5.87,5.87,47200.0,3.9503,3.9503,3.9436,3.9436,47200.0
2006-03-31 12:10:00,5.87,5.88,5.87,5.87,328800.0,3.9436,3.9503,3.9436,3.9436,328800.0
2006-03-31 12:20:00,5.87,5.88,5.87,5.88,75200.0,3.9436,3.9503,3.9436,3.9503,75200.0
2006-03-31 12:30:00,5.88,5.88,5.88,5.88,52000.0,3.9503,3.9503,3.9503,3.9503,52000.0
2006-03-31 12:40:00,5.88,5.9,5.88,5.9,204800.0,3.9503,3.9638,3.9503,3.9638,204800.0
2006-03-31 12:50:00,5.9,5.91,5.89,5.89,62400.0,3.9638,3.9705,3.957,3.957,62400.0
2006-03-31 13:00:00,5.89,5.89,5.88,5.88,64000.0,3.957,3.957,3.9503,3.9503,64000.0
2006-03-31 13:10:00,5.88,5.88,5.88,5.88,232800.0,3.9503,3.9503,3.9503,3.9503,232800.0
2006-03-31 13:20:00,5.88,5.88,5.87,5.88,130400.0,3.9503,3.9503,3.9436,3.9503,130400.0
2006-03-31 13:30:00,5.88,5.88,5.87,5.87,192800.0,3.9503,3.9503,3.9436,3.9436,192800.0
2006-03-31 13:40:00,5.87,5.87,5.87,5.87,71200.0,3.9436,3.9436,3.9436,3.9436,71200.0
2006-03-31 13:50:00,5.87,5.88,5.87,5.88,159200.0,3.9436,3.9503,3.9436,3.9503,159200.0
2006-03-31 14:00:00,5.88,5.89,5.87,5.88,126400.0,3.9503,3.957,3.9436,3.9503,126400.0
2006-03-31 14:10:00,5.88,5.89,5.87,5.88,90400.0,3.9503,3.957,3.9436,3.9503,90400.0
2006-03-31 14:20:00,5.89,5.91,5.87,5.88,130400.0,3.957,3.9705,3.9436,3.9503,130400.0
2006-03-31 14:30:00,5.88,5.89,5.88,5.88,96800.0,3.9503,3.957,3.9503,3.9503,96800.0
2006-03-31 14:40:00,5.88,5.88,5.88,5.88,134400.0,3.9503,3.9503,3.9503,3.9503,134400.0
2006-03-31 14:50:00,5.88,5.9,5.88,5.89,129600.0,3.9503,3.9638,3.9503,3.957,129600.0
2006-03-31 15:00:00,5.89,5.9,5.89,5.9,105600.0,3.957,3.9638,3.957,3.9638,105600.0
2006-03-31 15:10:00,5.9,5.9,5.89,5.89,21600.0,3.9638,3.9638,3.957,3.957,21600.0
2006-03-31 15:20:00,5.89,5.89,5.88,5.88,137600.0,3.957,3.957,3.9503,3.9503,137600.0
2006-03-31 15:30:00,5.88,5.89,5.88,5.89,286400.0,3.9503,3.957,3.9503,3.957,286400.0
2006-03-31 15:40:00,5.89,5.89,5.88,5.88,311200.0,3.957,3.957,3.9503,3.9503,311200.0
2006-03-31 15:50:00,5.87,5.89,5.87,5.88,289600.0,3.9436,3.957,3.9436,3.9503,289600.0
2006-04-03 09:30:00,5.89,5.92,5.88,5.9,148800.0,3.957,3.9772,3.9503,3.9638,148800.0
2006-04-03 09:40:00,5.9,5.9,5.89,5.9,155200.0,3.9638,3.9638,3.957,3.9638,155200.0
2006-04-03 09:50:00,5.9,5.92,5.89,5.91,241600.0,3.9638,3.9772,3.957,3.9705,241600.0
2006-04-03 10:00:00,5.91,5.92,5.89,5.89,166400.0,3.9705,3.9772,3.957,3.957,166400.0
2006-04-03 10:10:00,5.9,5.9,5.89,5.89,75200.0,3.9638,3.9638,3.957,3.957,75200.0
2006-04-03 10:20:00,5.89,5.91,5.89,5.91,81600.0,3.957,3.9705,3.957,3.9705,81600.0
2006-04-03 10:30:00,5.91,5.91,5.9,5.9,87200.0,3.9705,3.9705,3.9638,3.9638,87200.0
2006-04-03 10:40:00,5.9,5.94,5.9,5.93,161600.0,3.9638,3.9906,3.9638,3.9839,161600.0
2006-04-03 10:50:00,5.94,5.94,5.93,5.93,54400.0,3.9906,3.9906,3.9839,3.9839,54400.0
2006-04-03 11:00:00,5.93,5.95,5.93,5.94,217600.0,3.9839,3.9973,3.9839,3.9906,217600.0
2006-04-03 11:10:00,5.94,6.01,5.94,6.01,317600.0,3.9906,4.0377,3.9906,4.0377,317600.0
2006-04-03 11:20:00,6.01,6.04,6.01,6.03,397600.0,4.0377,4.0578,4.0377,4.0511,397600.0
2006-04-03 11:30:00,6.03,6.04,6.02,6.02,252000.0,4.0511,4.0578,4.0444,4.0444,252000.0
2006-04-03 11:40:00,6.02,6.03,6.0,6.01,290400.0,4.0444,4.0511,4.0309,4.0377,290400.0
2006-04-03 11:50:00,6.0,6.01,6.0,6.0,269600.0,4.0309,4.0377,4.0309,4.0309,269600.0
2006-04-03 12:00:00,6.0,6.0,5.96,5.97,347200.0,4.0309,4.0309,4.0041,4.0108,347200.0
2006-04-03 12:10:00,5.97,5.97,5.94,5.94,158400.0,4.0108,4.0108,3.9906,3.9906,158400.0
2006-04-03 12:20:00,5.94,5.95,5.94,5.94,61600.0,3.9906,3.9973,3.9906,3.9906,61600.0
2006-04-03 12:30:00,5.94,5.94,5.93,5.94,644000.0,3.9906,3.9906,3.9839,3.9906,644000.0
2006-04-03 12:40:00,5.94,5.96,5.94,5.95,129600.0,3.9906,4.0041,3.9906,3.9973,129600.0
2006-04-03 12:50:00,5.95,5.95,5.94,5.94,76000.0,3.9973,3.9973,3.9906,3.9906,76000.0
2006-04-03 13:00:00,5.95,5.95,5.93,5.93,142400.0,3.9973,3.9973,3.9839,3.9839,142400.0
2006-04-03 13:10:00,5.93,5.93,5.93,5.93,128800.0,3.9839,3.9839,3.9839,3.9839,128800.0
2006-04-03 13:20:00,5.93,5.93,5.91,5.91,99200.0,3.9839,3.9839,3.9705,3.9705,99200.0
2006-04-03 13:30:00,5.91,5.91,5.9,5.9,48000.0,3.9705,3.9705,3.9638,3.9638,48000.0
2006-04-03 13:40:00,5.91,5.91,5.89,5.89,58400.0,3.9705,3.9705,3.957,3.957,58400.0
2006-04-03 13:50:00,5.89,5.89,5.89,5.89,50400.0,3.957,3.957,3.957,3.957,50400.0
2006-04-03 14:00:00,5.89,5.89,5.86,5.86,142400.0,3.957,3.957,3.9369,3.9369,142400.0
2006-04-03 14:10:00,5.86,5.86,5.84,5.84,137600.0,3.9369,3.9369,3.9234,3.9234,137600.0
2006-04-03 14:20:00,5.84,5.84,5.81,5.81,380800.0,3.9234,3.9234,3.9033,3.9033,380800.0
2006-04-03 14:30:00,5.81,5.82,5.8,5.81,203200.0,3.9033,3.91,3.8966,3.9033,203200.0
2006-04-03 14:40:00,5.81,5.85,5.78,5.8,428800.0,3.9033,3.9302,3.8831,3.8966,428800.0
2006-04-03 14:50:00,5.8,5.81,5.79,5.81,94400.0,3.8966,3.9033,3.8899,3.9033,94400.0
2006-04-03 15:00:00,5.81,5.83,5.8,5.83,69600.0,3.9033,3.9167,3.8966,3.9167,69600.0
2006-04-03 15:10:00,5.82,5.85,5.82,5.85,200000.0,3.91,3.9302,3.91,3.9302,200000.0
2006-04-03 15:20:00,5.85,5.86,5.83,5.83,94400.0,3.9302,3.9369,3.9167,3.9167,94400.0
2006-04-03 15:30:00,5.83,5.83,5.8,5.8,209600.0,3.9167,3.9167,3.8966,3.8966,209600.0
2006-04-03 15:40:00,5.8,5.8,5.79,5.79,242400.0,3.8966,3.8966,3.8899,3.8899,242400.0
2006-04-03 15:50:00,5.79,5.8,5.78,5.8,332000.0,3.8899,3.8966,3.8831,3.8966,332000.0
2006-04-04 09:30:00,5.81,5.84,5.79,5.82,111200.0,3.9033,3.9234,3.8899,3.91,111200.0
2006-04-04 09:40:00,5.81,5.88,5.81,5.84,168800.0,3.9033,3.9503,3.9033,3.9234,168800.0
2006-04-04 09:50:00,5.84,5.86,5.84,5.85,147200.0,3.9234,3.9369,3.9234,3.9302,147200.0
2006-04-04 10:00:00,5.85,5.85,5.81,5.82,184000.0,3.9302,3.9302,3.9033,3.91,184000.0
2006-04-04 10:10:00,5.82,5.83,5.82,5.83,133600.0,3.91,3.9167,3.91,3.9167,133600.0
2006-04-04 10:20:00,5.83,5.84,5.82,5.83,85600.0,3.9167,3.9234,3.91,3.9167,85600.0
2006-04-04 10:30:00,5.82,5.82,5.82,5.82,80000.0,3.91,3.91,3.91,3.91,80000.0
2006-04-04 10:40:00,5.81,5.84,5.81,5.84,125600.0,3.9033,3.9234,3.9033,3.9234,125600.0
2006-04-04 10:50:00,5.84,5.86,5.84,5.86,74400.0,3.9234,3.9369,3.9234,3.9369,74400.0
2006-04-04 11:00:00,5.86,5.86,5.84,5.86,87200.0,3.9369,3.9369,3.9234,3.9369,87200.0
2006-04-04 11:10:00,5.86,5.87,5.85,5.87,58400.0,3.9369,3.9436,3.9302,3.9436,58400.0
2006-04-04 11:20:00,5.87,5.89,5.87,5.88,59200.0,3.9436,3.957,3.9436,3.9503,59200.0
2006-04-04 11:30:00,5.89,5.9,5.89,5.9,97600.0,3.957,3.9638,3.957,3.9638,97600.0
2006-04-04 11:40:00,5.9,5.91,5.9,5.9,109600.0,3.9638,3.9705,3.9638,3.9638,109600.0
2006-04-04 11:50:00,5.9,5.9,5.89,5.89,68000.0,3.9638,3.9638,3.957,3.957,68000.0
2006-04-04 12:00:00,5.89,5.91,5.89,5.9,150400.0,3.957,3.9705,3.957,3.9638,150400.0
2006-04-04 12:10:00,5.9,5.91,5.89,5.9,282400.0,3.9638,3.9705,3.957,3.9638,282400.0
2006-04-04 12:20:00,5.9,5.9,5.86,5.87,133600.0,3.9638,3.9638,3.9369,3.9436,133600.0
2006-04-04 12:30:00,5.87,5.88,5.87,5.87,74400.0,3.9436,3.9503,3.9436,3.9436,74400.0
2006-04-04 12:40:00,5.87,5.88,5.85,5.86,129600.0,3.9436,3.9503,3.9302,3.9369,129600.0
2006-04-04 12:50:00,5.86,5.88,5.85,5.88,99200.0,3.9369,3.9503,3.9302,3.9503,99200.0
2006-04-04 13:00:00,5.89,5.9,5.89,5.9,100000.0,3.957,3.9638,3.957,3.9638,100000.0
2006-04-04 13:10:00,5.9,5.9,5.89,5.9,72800.0,3.9638,3.9638,3.957,3.9638,72800.0
2006-04-04 13:20:00,5.9,5.92,5.9,5.91,94400.0,3.9638,3.9772,3.9638,3.9705,94400.0
2006-04-04 13:30:00,5.91,5.91,5.9,5.91,180800.0,3.9705,3.9705,3.9638,3.9705,180800.0
2006-04-04 13:40:00,5.91,5.92,5.9,5.92,289600.0,3.9705,3.9772,3.9638,3.9772,289600.0
2006-04-04 13:50:00,5.92,5.93,5.92,5.92,136000.0,3.9772,3.9839,3.9772,3.9772,136000.0
2006-04-04 14:00:00,5.92,5.93,5.92,5.93,338400.0,3.9772,3.9839,3.9772,3.9839,338400.0
2006-04-04 14:10:00,5.94,5.98,5.94,5.97,1056800.0,3.9906,4.0175,3.9906,4.0108,1056800.0
2006-04-04 14:20:00,5.97,5.98,5.96,5.97,263200.0,4.0108,4.0175,4.0041,4.0108,263200.0
2006-04-04 14:30:00,5.97,5.99,5.97,5.98,209600.0,4.0108,4.0242,4.0108,4.0175,209600.0
2006-04-04 14:40:00,5.98,5.99,5.98,5.99,214400.0,4.0175,4.0242,4.0175,4.0242,214400.0
2006-04-04 14:50:00,5.99,6.0,5.99,5.99,477600.0,4.0242,4.0309,4.0242,4.0242,477600.0
2006-04-04 15:00:00,5.98,5.99,5.98,5.99,169600.0,4.0175,4.0242,4.0175,4.0242,169600.0
2006-04-04 15:10:00,5.99,5.99,5.98,5.98,83200.0,4.0242,4.0242,4.0175,4.0175,83200.0
2006-04-04 15:20:00,5.98,5.98,5.97,5.97,176000.0,4.0175,4.0175,4.0108,4.0108,176000.0
2006-04-04 15:30:00,5.98,5.98,5.98,5.98,164800.0,4.0175,4.0175,4.0175,4.0175,164800.0
2006-04-04 15:40:00,5.98,6.0,5.98,6.0,428000.0,4.0175,4.0309,4.0175,4.0309,428000.0
2006-04-04 15:50:00,6.0,6.01,5.99,6.0,464000.0,4.0309,4.0377,4.0242,4.0309,464000.0
2006-04-05 09:30:00,6.01,6.1,6.0,6.07,228800.0,4.0377,4.0981,4.0309,4.078,228800.0
2006-04-05 09:40:00,6.07,6.11,6.06,6.11,352800.0,4.078,4.1048,4.0712,4.1048,352800.0
2006-04-05 09:50:00,6.1,6.11,6.09,6.11,132800.0,4.0981,4.1048,4.0914,4.1048,132800.0
2006-04-05 10:00:00,6.11,6.16,6.1,6.16,579200.0,4.1048,4.1384,4.0981,4.1384,579200.0
2006-04-05 10:10:00,6.16,6.17,6.07,6.08,661600.0,4.1384,4.1451,4.078,4.0847,661600.0
2006-04-05 10:20:00,6.08,6.08,6.07,6.08,176800.0,4.0847,4.0847,4.078,4.0847,176800.0
2006-04-05 10:30:00,6.08,6.08,6.05,6.05,404800.0,4.0847,4.0847,4.0645,4.0645,404800.0
2006-04-05 10:40:00,6.06,6.06,6.04,6.05,267200.0,4.0712,4.0712,4.0578,4.0645,267200.0
2006-04-05 10:50:00,6.05,6.05,6.02,6.03,328000.0,4.0645,4.0645,4.0444,4.0511,328000.0
2006-04-05 11:00:00,6.03,6.07,6.03,6.06,156800.0,4.0511,4.078,4.0511,4.0712,156800.0
2006-04-05 11:10:00,6.06,6.09,6.05,6.08,154400.0,4.0712,4.0914,4.0645,4.0847,154400.0
2006-04-05 11:20:00,6.08,6.1,6.08,6.09,68000.0,4.0847,4.0981,4.0847,4.0914,68000.0
2006-04-05 11:30:00,6.09,6.09,6.05,6.05,151200.0,4.0914,4.0914,4.0645,4.0645,151200.0
2006-04-05 11:40:00,6.05,6.06,6.02,6.02,282400.0,4.0645,4.0712,4.0444,4.0444,282400.0
2006-04-05 11:50:00,6.02,6.04,6.01,6.03,280800.0,4.0444,4.0578,4.0377,4.0511,280800.0
2006-04-05 12:00:00,6.03,6.05,6.03,6.05,142400.0,4.0511,4.0645,4.0511,4.0645,142400.0
2006-04-05 12:10:00,6.05,6.06,6.05,6.06,43200.0,4.0645,4.0712,4.0645,4.0712,43200.0
2006-04-05 12:20:00,6.06,6.08,6.06,6.08,68800.0,4.0712,4.0847,4.0712,4.0847,68800.0
2006-04-05 12:30:00,6.08,6.1,6.08,6.1,75200.0,4.0847,4.0981,4.0847,4.0981,75200.0
2006-04-05 12:40:00,6.1,6.11,6.09,6.09,208000.0,4.0981,4.1048,4.0914,4.0914,208000.0
2006-04-05 12:50:00,6.09,6.09,6.08,6.09,96000.0,4.0914,4.0914,4.0847,4.0914,96000.0
2006-04-05 13:00:00,6.09,6.1,6.08,6.09,215200.0,4.0914,4.0981,4.0847,4.0914,215200.0
2006-04-05 13:10:00,6.09,6.1,6.09,6.09,25600.0,4.0914,4.0981,4.0914,4.0914,25600.0
2006-04-05 13:20:00,6.09,6.1,6.09,6.09,123200.0,4.0914,4.0981,4.0914,4.0914,123200.0
2006-04-05 13:30:00,6.09,6.09,6.07,6.09,307200.0,4.0914,4.0914,4.078,4.0914,307200.0
2006-04-05 13:40:00,6.09,6.1,6.08,6.09,244800.0,4.0914,4.0981,4.0847,4.0914,244800.0
2006-04-05 13:50:00,6.09,6.1,6.08,6.09,188000.0,4.0914,4.0981,4.0847,4.0914,188000.0
2006-04-05 14:00:00,6.09,6.1,6.09,6.1,194400.0,4.0914,4.0981,4.0914,4.0981,194400.0
2006-04-05 14:10:00,6.1,6.11,6.1,6.1,101600.0,4.0981,4.1048,4.0981,4.0981,101600.0
2006-04-05 14:20:00,6.1,6.13,6.1,6.13,167200.0,4.0981,4.1183,4.0981,4.1183,167200.0
2006-04-05 14:30:00,6.13,6.13,6.12,6.13,104800.0,4.1183,4.1183,4.1116,4.1183,104800.0
2006-04-05 14:40:00,6.13,6.13,6.09,6.1,204000.0,4.1183,4.1183,4.0914,4.0981,204000.0
2006-04-05 14:50:00,6.1,6.11,6.1,6.11,319200.0,4.0981,4.1048,4.0981,4.1048,319200.0
2006-04-05 15:00:00,6.11,6.12,6.1,6.11,113600.0,4.1048,4.1116,4.0981,4.1048,113600.0
2006-04-05 15:10:00,6.11,6.11,6.09,6.09,282400.0,4.1048,4.1048,4.0914,4.0914,282400.0
2006-04-05 15:20:00,6.09,6.1,6.08,6.09,265600.0,4.0914,4.0981,4.0847,4.0914,265600.0
2006-04-05 15:30:00,6.09,6.09,6.07,6.07,399200.0,4.0914,4.0914,4.078,4.078,399200.0
2006-04-05 15:40:00,6.07,6.09,6.07,6.09,316800.0,4.078,4.0914,4.078,4.0914,316800.0
2006-04-05 15:50:00,6.09,6.09,6.07,6.08,553600.0,4.0914,4.0914,4.078,4.0847,553600.0
2006-04-06 09:30:00,6.07,6.07,6.04,6.06,108000.0,4.078,4.078,4.0578,4.0712,108000.0
2006-04-06 09:40:00,6.07,6.09,6.04,6.08,60800.0,4.078,4.0914,4.0578,4.0847,60800.0
2006-04-06 09:50:00,6.08,6.11,6.08,6.11,245600.0,4.0847,4.1048,4.0847,4.1048,245600.0
2006-04-06 10:00:00,6.11,6.11,6.1,6.11,132800.0,4.1048,4.1048,4.0981,4.1048,132800.0
2006-04-06 10:10:00,6.11,6.11,6.1,6.11,100800.0,4.1048,4.1048,4.0981,4.1048,100800.0
2006-04-06 10:20:00,6.1,6.11,6.09,6.09,139200.0,4.0981,4.1048,4.0914,4.0914,139200.0
2006-04-06 10:30:00,6.09,6.09,6.07,6.07,162400.0,4.0914,4.0914,4.078,4.078,162400.0
2006-04-06 10:40:00,6.07,6.08,6.07,6.07,83200.0,4.078,4.0847,4.078,4.078,83200.0
2006-04-06 10:50:00,6.07,6.08,6.07,6.08,174400.0,4.078,4.0847,4.078,4.0847,174400.0
2006-04-06 11:00:00,6.08,6.08,6.07,6.08,252000.0,4.0847,4.0847,4.078,4.0847,252000.0
2006-04-06 11:10:00,6.08,6.11,6.08,6.1,140000.0,4.0847,4.1048,4.0847,4.0981,140000.0
2006-04-06 11:20:00,6.1,6.11,6.1,6.11,36800.0,4.0981,4.1048,4.0981,4.1048,36800.0
2006-04-06 11:30:00,6.11,6.12,6.11,6.11,38400.0,4.1048,4.1116,4.1048,4.1048,38400.0
2006-04-06 11:40:00,6.11,6.12,6.11,6.12,52800.0,4.1048,4.1116,4.1048,4.1116,52800.0
2006-04-06 11:50:00,6.11,6.12,6.09,6.1,159200.0,4.1048,4.1116,4.0914,4.0981,159200.0
2006-04-06 12:00:00,6.1,6.11,6.09,6.1,182400.0,4.0981,4.1048,4.0914,4.0981,182400.0
2006-04-06 12:10:00,6.09,6.1,6.09,6.09,88800.0,4.0914,4.0981,4.0914,4.0914,88800.0
2006-04-06 12:20:00,6.09,6.1,6.08,6.1,214400.0,4.0914,4.0981,4.0847,4.0981,214400.0
2006-04-06 12:30:00,6.1,6.1,6.09,6.09,138400.0,4.0981,4.0981,4.0914,4.0914,138400.0
2006-04-06 12:40:00,6.09,6.11,6.09,6.1,124800.0,4.0914,4.1048,4.0914,4.0981,124800.0
2006-04-06 12:50:00,6.1,6.1,6.09,6.1,48800.0,4.0981,4.0981,4.0914,4.0981,48800.0
2006-04-06 13:00:00,6.1,6.1,6.09,6.1,108800.0,4.0981,4.0981,4.0914,4.0981,108800.0
2006-04-06 13:10:00,6.1,6.12,6.1,6.12,44000.0,4.0981,4.1116,4.0981,4.1116,44000.0
2006-04-06 13:20:00,6.12,6.13,6.12,6.13,181600.0,4.1116,4.1183,4.1116,4.1183,181600.0
2006-04-06 13:30:00,6.13,6.13,6.12,6.13,42400.0,4.1183,4.1183,4.1116,4.1183,42400.0
2006-04-06 13:40:00,6.13,6.14,6.12,6.13,100000.0,4.1183,4.125,4.1116,4.1183,100000.0
2006-04-06 13:50:00,6.13,6.15,6.13,6.14,44800.0,4.1183,4.1317,4.1183,4.125,44800.0
2006-04-06 14:00:00,6.14,6.14,6.13,6.14,21600.0,4.125,4.125,4.1183,4.125,21600.0
2006-04-06 14:10:00,6.14,6.14,6.14,6.14,70400.0,4.125,4.125,4.125,4.125,70400.0
2006-04-06 14:20:00,6.14,6.14,6.13,6.13,40800.0,4.125,4.125,4.1183,4.1183,40800.0
2006-04-06 14:30:00,6.13,6.13,6.13,6.13,59200.0,4.1183,4.1183,4.1183,4.1183,59200.0
2006-04-06 14:40:00,6.13,6.13,6.13,6.13,62400.0,4.1183,4.1183,4.1183,4.1183,62400.0
2006-04-06 14:50:00,6.13,6.14,6.13,6.14,26400.0,4.1183,4.125,4.1183,4.125,26400.0
2006-04-06 15:00:00,6.13,6.13,6.12,6.13,67200.0,4.1183,4.1183,4.1116,4.1183,67200.0
2006-04-06 15:10:00,6.13,6.13,6.11,6.11,34400.0,4.1183,4.1183,4.1048,4.1048,34400.0
2006-04-06 15:20:00,6.11,6.12,6.11,6.12,35200.0,4.1048,4.1116,4.1048,4.1116,35200.0
2006-04-06 15:30:00,6.12,6.12,6.11,6.12,101600.0,4.1116,4.1116,4.1048,4.1116,101600.0
2006-04-06 15:40:00,6.12,6.13,6.12,6.12,136000.0,4.1116,4.1183,4.1116,4.1116,136000.0
2006-04-06 15:50:00,6.12,6.13,6.12,6.13,174400.0,4.1116,4.1183,4.1116,4.1183,174400.0
2006-04-07 09:30:00,6.13,6.18,6.13,6.14,184000.0,4.1183,4.1519,4.1183,4.125,184000.0
2006-04-07 09:40:00,6.14,6.14,6.13,6.14,234400.0,4.125,4.125,4.1183,4.125,234400.0
2006-04-07 09:50:00,6.14,6.15,6.13,6.14,41600.0,4.125,4.1317,4.1183,4.125,41600.0
2006-04-07 10:00:00,6.15,6.18,6.14,6.18,73600.0,4.1317,4.1519,4.125,4.1519,73600.0
2006-04-07 10:10:00,6.18,6.18,6.17,6.17,76800.0,4.1519,4.1519,4.1451,4.1451,76800.0
2006-04-07 10:20:00,6.17,6.17,6.13,6.14,124000.0,4.1451,4.1451,4.1183,4.125,124000.0
2006-04-07 10:30:00,6.13,6.14,6.13,6.13,80800.0,4.1183,4.125,4.1183,4.1183,80800.0
2006-04-07 10:40:00,6.13,6.14,6.1,6.11,140800.0,4.1183,4.125,4.0981,4.1048,140800.0
2006-04-07 10:50:00,6.1,6.11,6.09,6.09,86400.0,4.0981,4.1048,4.0914,4.0914,86400.0
2006-04-07 11:00:00,6.09,6.12,6.09,6.11,98400.0,4.0914,4.1116,4.0914,4.1048,98400.0
2006-04-07 11:10:00,6.11,6.13,6.11,6.13,94400.0,4.1048,4.1183,4.1048,4.1183,94400.0
2006-04-07 11:20:00,6.13,6.13,6.11,6.11,115200.0,4.1183,4.1183,4.1048,4.1048,115200.0
2006-04-07 11:30:00,6.11,6.11,6.1,6.11,90400.0,4.1048,4.1048,4.0981,4.1048,90400.0
2006-04-07 11:40:00,6.11,6.12,6.1,6.11,132000.0,4.1048,4.1116,4.0981,4.1048,132000.0
2006-04-07 11:50:00,6.11,6.14,6.11,6.13,128800.0,4.1048,4.125,4.1048,4.1183,128800.0
2006-04-07 12:00:00,6.12,6.12,6.11,6.11,54400.0,4.1116,4.1116,4.1048,4.1048,54400.0
2006-04-07 12:10:00,6.11,6.11,6.09,6.09,93600.0,4.1048,4.1048,4.0914,4.0914,93600.0
2006-04-07 12:20:00,6.09,6.1,6.08,6.1,138400.0,4.0914,4.0981,4.0847,4.0981,138400.0
2006-04-07 12:30:00,6.09,6.09,6.09,6.09,165600.0,4.0914,4.0914,4.0914,4.0914,165600.0
2006-04-07 12:40:00,6.09,6.09,6.09,6.09,60800.0,4.0914,4.0914,4.0914,4.0914,60800.0
2006-04-07 12:50:00,6.09,6.1,6.09,6.09,207200.0,4.0914,4.0981,4.0914,4.0914,207200.0
2006-04-07 13:00:00,6.09,6.1,6.07,6.1,177600.0,4.0914,4.0981,4.078,4.0981,177600.0
2006-04-07 13:10:00,6.1,6.1,6.1,6.1,97600.0,4.0981,4.0981,4.0981,4.0981,97600.0
2006-04-07 13:20:00,6.1,6.1,6.1,6.1,16800.0,4.0981,4.0981,4.0981,4.0981,16800.0
2006-04-07 13:30:00,6.1,6.1,6.09,6.1,170400.0,4.0981,4.0981,4.0914,4.0981,170400.0
2006-04-07 13:40:00,6.1,6.11,6.09,6.11,124800.0,4.0981,4.1048,4.0914,4.1048,124800.0
2006-04-07 13:50:00,6.11,6.11,6.1,6.11,49600.0,4.1048,4.1048,4.0981,4.1048,49600.0
2006-04-07 14:00:00,6.11,6.12,6.11,6.12,71200.0,4.1048,4.1116,4.1048,4.1116,71200.0
2006-04-07 14:10:00,6.12,6.13,6.12,6.13,71200.0,4.1116,4.1183,4.1116,4.1183,71200.0
2006-04-07 14:20:00,6.12,6.12,6.11,6.11,84000.0,4.1116,4.1116,4.1048,4.1048,84000.0
2006-04-07 14:30:00,6.11,6.12,6.11,6.11,75200.0,4.1048,4.1116,4.1048,4.1048,75200.0
2006-04-07 14:40:00,6.11,6.12,6.11,6.12,85600.0,4.1048,4.1116,4.1048,4.1116,85600.0
2006-04-07 14:50:00,6.12,6.12,6.11,6.11,91200.0,4.1116,4.1116,4.1048,4.1048,91200.0
2006-04-07 15:00:00,6.11,6.11,6.11,6.11,209600.0,4.1048,4.1048,4.1048,4.1048,209600.0
2006-04-07 15:10:00,6.11,6.11,6.08,6.09,77600.0,4.1048,4.1048,4.0847,4.0914,77600.0
2006-04-07 15:20:00,6.09,6.09,6.08,6.08,228800.0,4.0914,4.0914,4.0847,4.0847,228800.0
2006-04-07 15:30:00,6.08,6.11,6.08,6.11,200000.0,4.0847,4.1048,4.0847,4.1048,200000.0
2006-04-07 15:40:00,6.11,6.12,6.11,6.12,162400.0,4.1048,4.1116,4.1048,4.1116,162400.0
2006-04-07 15:50:00,6.12,6.13,6.12,6.12,166400.0,4.1116,4.1183,4.1116,4.1116,166400.0
2006-04-10 09:30:00,6.12,6.14,6.12,6.12,148800.0,4.1116,4.125,4.1116,4.1116,148800.0
2006-04-10 09:40:00,6.12,6.12,6.08,6.09,247200.0,4.1116,4.1116,4.0847,4.0914,247200.0
2006-04-10 09:50:00,6.09,6.12,6.09,6.11,116000.0,4.0914,4.1116,4.0914,4.1048,116000.0
2006-04-10 10:00:00,6.11,6.14,6.11,6.14,94400.0,4.1048,4.125,4.1048,4.125,94400.0
2006-04-10 10:10:00,6.14,6.15,6.14,6.15,204000.0,4.125,4.1317,4.125,4.1317,204000.0
2006-04-10 10:20:00,6.16,6.19,6.16,6.18,287200.0,4.1384,4.1586,4.1384,4.1519,287200.0
2006-04-10 10:30:00,6.18,6.18,6.12,6.12,189600.0,4.1519,4.1519,4.1116,4.1116,189600.0
2006-04-10 10:40:00,6.11,6.12,6.1,6.12,151200.0,4.1048,4.1116,4.0981,4.1116,151200.0
2006-04-10 10:50:00,6.12,6.12,6.11,6.11,157600.0,4.1116,4.1116,4.1048,4.1048,157600.0
2006-04-10 11:00:00,6.11,6.14,6.11,6.13,298400.0,4.1048,4.125,4.1048,4.1183,298400.0
2006-04-10 11:10:00,6.13,6.17,6.13,6.16,159200.0,4.1183,4.1451,4.1183,4.1384,159200.0
2006-04-10 11:20:00,6.16,6.17,6.16,6.17,110400.0,4.1384,4.1451,4.1384,4.1451,110400.0
2006-04-10 11:30:00,6.18,6.18,6.17,6.17,104800.0,4.1519,4.1519,4.1451,4.1451,104800.0
2006-04-10 11:40:00,6.18,6.19,6.17,6.19,205600.0,4.1519,4.1586,4.1451,4.1586,205600.0
2006-04-10 11:50:00,6.18,6.19,6.18,6.19,422400.0,4.1519,4.1586,4.1519,4.1586,422400.0
2006-04-10 12:00:00,6.19,6.21,6.19,6.2,219200.0,4.1586,4.172,4.1586,4.1653,219200.0
2006-04-10 12:10:00,6.2,6.21,6.2,6.2,196800.0,4.1653,4.172,4.1653,4.1653,196800.0
2006-04-10 12:20:00,6.2,6.2,6.17,6.18,134400.0,4.1653,4.1653,4.1451,4.1519,134400.0
2006-04-10 12:30:00,6.18,6.18,6.17,6.17,39200.0,4.1519,4.1519,4.1451,4.1451,39200.0
2006-04-10 12:40:00,6.17,6.17,6.16,6.17,177600.0,4.1451,4.1451,4.1384,4.1451,177600.0
2006-04-10 12:50:00,6.17,6.18,6.17,6.17,80000.0,4.1451,4.1519,4.1451,4.1451,80000.0
2006-04-10 13:00:00,6.17,6.17,6.16,6.16,231200.0,4.1451,4.1451,4.1384,4.1384,231200.0
2006-04-10 13:10:00,6.16,6.16,6.14,6.14,89600.0,4.1384,4.1384,4.125,4.125,89600.0
2006-04-10 13:20:00,6.14,6.16,6.14,6.16,201600.0,4.125,4.1384,4.125,4.1384,201600.0
2006-04-10 13:30:00,6.15,6.15,6.12,6.12,86400.0,4.1317,4.1317,4.1116,4.1116,86400.0
2006-04-10 13:40:00,6.12,6.13,6.12,6.12,92000.0,4.1116,4.1183,4.1116,4.1116,92000.0
2006-04-10 13:50:00,6.12,6.13,6.12,6.12,108800.0,4.1116,4.1183,4.1116,4.1116,108800.0
2006-04-10 14:00:00,6.13,6.13,6.12,6.13,171200.0,4.1183,4.1183,4.1116,4.1183,171200.0
2006-04-10 14:10:00,6.13,6.14,6.13,6.13,200800.0,4.1183,4.125,4.1183,4.1183,200800.0
2006-04-10 14:20:00,6.13,6.13,6.11,6.12,272800.0,4.1183,4.1183,4.1048,4.1116,272800.0
2006-04-10 14:30:00,6.12,6.12,6.11,6.11,244800.0,4.1116,4.1116,4.1048,4.1048,244800.0
2006-04-10 14:40:00,6.11,6.11,6.1,6.1,168800.0,4.1048,4.1048,4.0981,4.0981,168800.0
2006-04-10 14:50:00,6.1,6.1,6.1,6.1,132800.0,4.0981,4.0981,4.0981,4.0981,132800.0
2006-04-10 15:00:00,6.1,6.1,6.09,6.1,170400.0,4.0981,4.0981,4.0914,4.0981,170400.0
2006-04-10 15:10:00,6.1,6.11,6.09,6.1,106400.0,4.0981,4.1048,4.0914,4.0981,106400.0
2006-04-10 15:20:00,6.1,6.1,6.09,6.09,82400.0,4.0981,4.0981,4.0914,4.0914,82400.0
2006-04-10 15:30:00,6.09,6.09,6.09,6.09,104000.0,4.0914,4.0914,4.0914,4.0914,104000.0
2006-04-10 15:40:00,6.09,6.09,6.08,6.09,148800.0,4.0914,4.0914,4.0847,4.0914,148800.0
2006-04-10 15:50:00,6.09,6.09,6.08,6.08,251200.0,4.0914,4.0914,4.0847,4.0847,251200.0
2006-04-11 09:30:00,5.88,5.91,5.88,5.9,3699200.0,3.9503,3.9705,3.9503,3.9638,3699200.0
2006-04-11 09:40:00,5.9,5.9,5.88,5.88,1243200.0,3.9638,3.9638,3.9503,3.9503,1243200.0
2006-04-11 09:50:00,5.88,5.88,5.88,5.88,1301600.0,3.9503,3.9503,3.9503,3.9503,1301600.0
2006-04-11 10:00:00,5.88,5.9,5.88,5.88,825600.0,3.9503,3.9638,3.9503,3.9503,825600.0
2006-04-11 10:10:00,5.88,5.88,5.88,5.88,228800.0,3.9503,3.9503,3.9503,3.9503,228800.0
2006-04-11 10:20:00,5.88,5.88,5.86,5.88,1168000.0,3.9503,3.9503,3.9369,3.9503,1168000.0
2006-04-11 10:30:00,5.88,5.89,5.88,5.89,569600.0,3.9503,3.957,3.9503,3.957,569600.0
2006-04-11 10:40:00,5.88,5.88,5.86,5.87,975200.0,3.9503,3.9503,3.9369,3.9436,975200.0
2006-04-11 10:50:00,5.87,5.87,5.86,5.86,406400.0,3.9436,3.9436,3.9369,3.9369,406400.0
2006-04-11 11:00:00,5.86,5.86,5.85,5.86,372000.0,3.9369,3.9369,3.9302,3.9369,372000.0
2006-04-11 11:10:00,5.87,5.88,5.87,5.87,100800.0,3.9436,3.9503,3.9436,3.9436,100800.0
2006-04-11 11:20:00,5.87,5.88,5.87,5.88,104800.0,3.9436,3.9503,3.9436,3.9503,104800.0
2006-04-11 11:30:00,5.88,5.9,5.88,5.89,180800.0,3.9503,3.9638,3.9503,3.957,180800.0
2006-04-11 11:40:00,5.89,5.89,5.87,5.87,303200.0,3.957,3.957,3.9436,3.9436,303200.0
2006-04-11 11:50:00,5.87,5.87,5.84,5.85,301600.0,3.9436,3.9436,3.9234,3.9302,301600.0
2006-04-11 12:00:00,5.85,5.85,5.85,5.85,156000.0,3.9302,3.9302,3.9302,3.9302,156000.0
2006-04-11 12:10:00,5.85,5.85,5.85,5.85,111200.0,3.9302,3.9302,3.9302,3.9302,111200.0
2006-04-11 12:20:00,5.85,5.86,5.85,5.86,78400.0,3.9302,3.9369,3.9302,3.9369,78400.0
2006-04-11 12:30:00,5.86,5.87,5.85,5.86,246400.0,3.9369,3.9436,3.9302,3.9369,246400.0
2006-04-11 12:40:00,5.86,5.87,5.86,5.86,147200.0,3.9369,3.9436,3.9369,3.9369,147200.0
2006-04-11 12:50:00,5.86,5.86,5.85,5.85,210400.0,3.9369,3.9369,3.9302,3.9302,210400.0
2006-04-11 13:00:00,5.85,5.87,5.85,5.87,233600.0,3.9302,3.9436,3.9302,3.9436,233600.0
2006-04-11 13:10:00,5.87,5.88,5.87,5.88,180800.0,3.9436,3.9503,3.9436,3.9503,180800.0
2006-04-11 13:20:00,5.88,5.89,5.87,5.88,184800.0,3.9503,3.957,3.9436,3.9503,184800.0
2006-04-11 13:30:00,5.88,5.88,5.87,5.87,152000.0,3.9503,3.9503,3.9436,3.9436,152000.0
2006-04-11 13:40:00,5.87,5.88,5.87,5.87,87200.0,3.9436,3.9503,3.9436,3.9436,87200.0
2006-04-11 13:50:00,5.87,5.88,5.87,5.87,74400.0,3.9436,3.9503,3.9436,3.9436,74400.0
2006-04-11 14:00:00,5.87,5.88,5.87,5.87,80000.0,3.9436,3.9503,3.9436,3.9436,80000.0
2006-04-11 14:10:00,5.88,5.88,5.87,5.87,94400.0,3.9503,3.9503,3.9436,3.9436,94400.0
2006-04-11 14:20:00,5.87,5.87,5.86,5.87,108000.0,3.9436,3.9436,3.9369,3.9436,108000.0
2006-04-11 14:30:00,5.86,5.88,5.86,5.88,117600.0,3.9369,3.9503,3.9369,3.9503,117600.0
2006-04-11 14:40:00,5.88,5.89,5.86,5.87,160000.0,3.9503,3.957,3.9369,3.9436,160000.0
2006-04-11 14:50:00,5.87,5.87,5.85,5.86,136800.0,3.9436,3.9436,3.9302,3.9369,136800.0
2006-04-11 15:00:00,5.86,5.86,5.85,5.85,223200.0,3.9369,3.9369,3.9302,3.9302,223200.0
2006-04-11 15:10:00,5.85,5.85,5.85,5.85,182400.0,3.9302,3.9302,3.9302,3.9302,182400.0
2006-04-11 15:20:00,5.85,5.86,5.85,5.86,175200.0,3.9302,3.9369,3.9302,3.9369,175200.0
2006-04-11 15:30:00,5.86,5.87,5.85,5.86,219200.0,3.9369,3.9436,3.9302,3.9369,219200.0
2006-04-11 15:40:00,5.86,5.88,5.86,5.87,192800.0,3.9369,3.9503,3.9369,3.9436,192800.0
2006-04-11 15:50:00,5.87,5.88,5.87,5.87,320000.0,3.9436,3.9503,3.9436,3.9436,320000.0
2006-04-12 09:30:00,5.88,5.9,5.86,5.89,97600.0,3.9503,3.9638,3.9369,3.957,97600.0
2006-04-12 09:40:00,5.89,5.91,5.87,5.89,238400.0,3.957,3.9705,3.9436,3.957,238400.0
2006-04-12 09:50:00,5.89,5.9,5.89,5.89,72000.0,3.957,3.9638,3.957,3.957,72000.0
2006-04-12 10:00:00,5.89,5.89,5.88,5.89,114400.0,3.957,3.957,3.9503,3.957,114400.0
2006-04-12 10:10:00,5.89,5.89,5.88,5.88,117600.0,3.957,3.957,3.9503,3.9503,117600.0
2006-04-12 10:20:00,5.88,5.89,5.87,5.89,87200.0,3.9503,3.957,3.9436,3.957,87200.0
2006-04-12 10:30:00,5.89,5.89,5.88,5.89,115200.0,3.957,3.957,3.9503,3.957,115200.0
2006-04-12 10:40:00,5.89,5.89,5.88,5.89,120800.0,3.957,3.957,3.9503,3.957,120800.0
2006-04-12 10:50:00,5.89,5.9,5.88,5.9,103200.0,3.957,3.9638,3.9503,3.9638,103200.0
2006-04-12 11:00:00,5.9,5.91,5.9,5.9,219200.0,3.9638,3.9705,3.9638,3.9638,219200.0
2006-04-12 11:10:00,5.9,5.9,5.89,5.89,112800.0,3.9638,3.9638,3.957,3.957,112800.0
2006-04-12 11:20:00,5.89,5.9,5.89,5.89,197600.0,3.957,3.9638,3.957,3.957,197600.0
2006-04-12 11:30:00,5.89,5.89,5.87,5.87,112000.0,3.957,3.957,3.9436,3.9436,112000.0
2006-04-12 11:40:00,5.87,5.88,5.86,5.88,61600.0,3.9436,3.9503,3.9369,3.9503,61600.0
2006-04-12 11:50:00,5.88,5.88,5.86,5.87,116800.0,3.9503,3.9503,3.9369,3.9436,116800.0
2006-04-12 12:00:00,5.87,5.87,5.86,5.86,58400.0,3.9436,3.9436,3.9369,3.9369,58400.0
2006-04-12 12:10:00,5.86,5.87,5.86,5.87,252000.0,3.9369,3.9436,3.9369,3.9436,252000.0
2006-04-12 12:20:00,5.87,5.88,5.87,5.88,123200.0,3.9436,3.9503,3.9436,3.9503,123200.0
2006-04-12 12:30:00,5.88,5.89,5.88,5.88,120800.0,3.9503,3.957,3.9503,3.9503,120800.0
2006-04-12 12:40:00,5.88,5.9,5.88,5.89,121600.0,3.9503,3.9638,3.9503,3.957,121600.0
2006-04-12 12:50:00,5.89,5.9,5.89,5.9,89600.0,3.957,3.9638,3.957,3.9638,89600.0
2006-04-12 13:00:00,5.9,5.91,5.9,5.9,250400.0,3.9638,3.9705,3.9638,3.9638,250400.0
2006-04-12 13:10:00,5.9,5.91,5.9,5.9,111200.0,3.9638,3.9705,3.9638,3.9638,111200.0
2006-04-12 13:20:00,5.91,5.92,5.89,5.9,142400.0,3.9705,3.9772,3.957,3.9638,142400.0
2006-04-12 13:30:00,5.9,5.9,5.89,5.9,72000.0,3.9638,3.9638,3.957,3.9638,72000.0
2006-04-12 13:40:00,5.9,5.9,5.89,5.9,118400.0,3.9638,3.9638,3.957,3.9638,118400.0
2006-04-12 13:50:00,5.9,5.91,5.9,5.9,51200.0,3.9638,3.9705,3.9638,3.9638,51200.0
2006-04-12 14:00:00,5.9,5.91,5.9,5.9,82400.0,3.9638,3.9705,3.9638,3.9638,82400.0
2006-04-12 14:10:00,5.9,5.9,5.9,5.9,72800.0,3.9638,3.9638,3.9638,3.9638,72800.0
2006-04-12 14:20:00,5.91,5.91,5.9,5.9,384800.0,3.9705,3.9705,3.9638,3.9638,384800.0
2006-04-12 14:30:00,5.9,5.91,5.89,5.91,76800.0,3.9638,3.9705,3.957,3.9705,76800.0
2006-04-12 14:40:00,5.91,5.92,5.91,5.92,94400.0,3.9705,3.9772,3.9705,3.9772,94400.0
2006-04-12 14:50:00,5.92,5.92,5.91,5.91,141600.0,3.9772,3.9772,3.9705,3.9705,141600.0
2006-04-12 15:00:00,5.91,5.92,5.91,5.91,206400.0,3.9705,3.9772,3.9705,3.9705,206400.0
2006-04-12 15:10:00,5.91,5.91,5.9,5.9,327200.0,3.9705,3.9705,3.9638,3.9638,327200.0
2006-04-12 15:20:00,5.9,5.91,5.89,5.91,173600.0,3.9638,3.9705,3.957,3.9705,173600.0
2006-04-12 15:30:00,5.91,5.92,5.9,5.91,137600.0,3.9705,3.9772,3.9638,3.9705,137600.0
2006-04-12 15:40:00,5.91,5.91,5.9,5.9,259200.0,3.9705,3.9705,3.9638,3.9638,259200.0
2006-04-12 15:50:00,5.9,5.91,5.88,5.89,325600.0,3.9638,3.9705,3.9503,3.957,325600.0
2006-04-13 09:30:00,5.88,5.88,5.86,5.86,68800.0,3.9503,3.9503,3.9369,3.9369,68800.0
2006-04-13 09:40:00,5.86,5.88,5.86,5.87,24800.0,3.9369,3.9503,3.9369,3.9436,24800.0
2006-04-13 09:50:00,5.88,5.88,5.86,5.88,227200.0,3.9503,3.9503,3.9369,3.9503,227200.0
2006-04-13 10:00:00,5.87,5.89,5.87,5.87,336000.0,3.9436,3.957,3.9436,3.9436,336000.0
2006-04-13 10:10:00,5.87,5.88,5.87,5.87,68000.0,3.9436,3.9503,3.9436,3.9436,68000.0
2006-04-13 10:20:00,5.87,5.88,5.86,5.87,108800.0,3.9436,3.9503,3.9369,3.9436,108800.0
2006-04-13 10:30:00,5.87,5.87,5.86,5.87,152000.0,3.9436,3.9436,3.9369,3.9436,152000.0
2006-04-13 10:40:00,5.87,5.87,5.87,5.87,74400.0,3.9436,3.9436,3.9436,3.9436,74400.0
2006-04-13 10:50:00,5.87,5.88,5.86,5.88,639200.0,3.9436,3.9503,3.9369,3.9503,639200.0
2006-04-13 11:00:00,5.88,5.89,5.88,5.89,172000.0,3.9503,3.957,3.9503,3.957,172000.0
2006-04-13 11:10:00,5.89,5.89,5.87,5.88,126400.0,3.957,3.957,3.9436,3.9503,126400.0
2006-04-13 11:20:00,5.88,5.89,5.88,5.88,144000.0,3.9503,3.957,3.9503,3.9503,144000.0
2006-04-13 11:30:00,5.88,5.88,5.86,5.86,75200.0,3.9503,3.9503,3.9369,3.9369,75200.0
2006-04-13 11:40:00,5.86,5.87,5.86,5.87,67200.0,3.9369,3.9436,3.9369,3.9436,67200.0
2006-04-13 11:50:00,5.87,5.89,5.87,5.89,96800.0,3.9436,3.957,3.9436,3.957,96800.0
2006-04-13 12:00:00,5.89,5.9,5.88,5.9,172800.0,3.957,3.9638,3.9503,3.9638,172800.0
2006-04-13 12:10:00,5.9,5.9,5.88,5.88,64800.0,3.9638,3.9638,3.9503,3.9503,64800.0
2006-04-13 12:20:00,5.88,5.89,5.88,5.88,52800.0,3.9503,3.957,3.9503,3.9503,52800.0
2006-04-13 12:30:00,5.88,5.88,5.87,5.88,51200.0,3.9503,3.9503,3.9436,3.9503,51200.0
2006-04-13 12:40:00,5.88,5.88,5.87,5.87,85600.0,3.9503,3.9503,3.9436,3.9436,85600.0
2006-04-13 12:50:00,5.87,5.87,5.86,5.87,86400.0,3.9436,3.9436,3.9369,3.9436,86400.0
2006-04-13 13:00:00,5.87,5.87,5.86,5.87,39200.0,3.9436,3.9436,3.9369,3.9436,39200.0
2006-04-13 13:10:00,5.87,5.87,5.86,5.87,53600.0,3.9436,3.9436,3.9369,3.9436,53600.0
2006-04-13 13:20:00,5.87,5.87,5.86,5.87,72000.0,3.9436,3.9436,3.9369,3.9436,72000.0
2006-04-13 13:30:00,5.87,5.88,5.87,5.88,100000.0,3.9436,3.9503,3.9436,3.9503,100000.0
2006-04-13 13:40:00,5.88,5.88,5.88,5.88,46400.0,3.9503,3.9503,3.9503,3.9503,46400.0
2006-04-13 13:50:00,5.88,5.89,5.88,5.89,88000.0,3.9503,3.957,3.9503,3.957,88000.0
2006-04-13 14:00:00,5.89,5.89,5.88,5.88,71200.0,3.957,3.957,3.9503,3.9503,71200.0
2006-04-13 14:10:00,5.88,5.88,5.87,5.87,164800.0,3.9503,3.9503,3.9436,3.9436,164800.0
2006-04-13 14:20:00,5.87,5.88,5.87,5.87,126400.0,3.9436,3.9503,3.9436,3.9436,126400.0
2006-04-13 14:30:00,5.87,5.88,5.87,5.87,206400.0,3.9436,3.9503,3.9436,3.9436,206400.0
2006-04-13 14:40:00,5.87,5.88,5.87,5.88,243200.0,3.9436,3.9503,3.9436,3.9503,243200.0
2006-04-13 14:50:00,5.87,5.88,5.86,5.87,68000.0,3.9436,3.9503,3.9369,3.9436,68000.0
2006-04-13 15:00:00,5.88,5.88,5.87,5.87,60000.0,3.9503,3.9503,3.9436,3.9436,60000.0
2006-04-13 15:10:00,5.86,5.87,5.86,5.87,179200.0,3.9369,3.9436,3.9369,3.9436,179200.0
2006-04-13 15:20:00,5.87,5.88,5.87,5.87,85600.0,3.9436,3.9503,3.9436,3.9436,85600.0
2006-04-13 15:30:00,5.87,5.87,5.86,5.86,508800.0,3.9436,3.9436,3.9369,3.9369,508800.0
2006-04-13 15:40:00,5.86,5.86,5.86,5.86,280800.0,3.9369,3.9369,3.9369,3.9369,280800.0
2006-04-13 15:50:00,5.86,5.86,5.86,5.86,273600.0,3.9369,3.9369,3.9369,3.9369,273600.0
2006-04-17 09:30:00,5.85,5.85,5.78,5.83,161600.0,3.9302,3.9302,3.8831,3.9167,161600.0
2006-04-17 09:40:00,5.83,5.85,5.8,5.81,136800.0,3.9167,3.9302,3.8966,3.9033,136800.0
2006-04-17 09:50:00,5.8,5.81,5.8,5.8,86400.0,3.8966,3.9033,3.8966,3.8966,86400.0
2006-04-17 10:00:00,5.8,5.83,5.8,5.83,137600.0,3.8966,3.9167,3.8966,3.9167,137600.0
2006-04-17 10:10:00,5.84,5.85,5.82,5.82,322400.0,3.9234,3.9302,3.91,3.91,322400.0
2006-04-17 10:20:00,5.82,5.82,5.79,5.81,170400.0,3.91,3.91,3.8899,3.9033,170400.0
2006-04-17 10:30:00,5.8,5.8,5.78,5.8,109600.0,3.8966,3.8966,3.8831,3.8966,109600.0
2006-04-17 10:40:00,5.8,5.8,5.78,5.79,152000.0,3.8966,3.8966,3.8831,3.8899,152000.0
2006-04-17 10:50:00,5.79,5.79,5.79,5.79,52800.0,3.8899,3.8899,3.8899,3.8899,52800.0
2006-04-17 11:00:00,5.79,5.79,5.78,5.79,76000.0,3.8899,3.8899,3.8831,3.8899,76000.0
2006-04-17 11:10:00,5.79,5.8,5.78,5.78,142400.0,3.8899,3.8966,3.8831,3.8831,142400.0
2006-04-17 11:20:00,5.79,5.79,5.78,5.78,92800.0,3.8899,3.8899,3.8831,3.8831,92800.0
2006-04-17 11:30:00,5.78,5.79,5.77,5.77,184800.0,3.8831,3.8899,3.8764,3.8764,184800.0
2006-04-17 11:40:00,5.78,5.79,5.78,5.78,86400.0,3.8831,3.8899,3.8831,3.8831,86400.0
2006-04-17 11:50:00,5.78,5.78,5.77,5.77,80000.0,3.8831,3.8831,3.8764,3.8764,80000.0
2006-04-17 12:00:00,5.77,5.78,5.77,5.78,367200.0,3.8764,3.8831,3.8764,3.8831,367200.0
2006-04-17 12:10:00,5.77,5.78,5.77,5.77,68000.0,3.8764,3.8831,3.8764,3.8764,68000.0
2006-04-17 12:20:00,5.78,5.78,5.77,5.77,56000.0,3.8831,3.8831,3.8764,3.8764,56000.0
2006-04-17 12:30:00,5.77,5.78,5.77,5.78,120000.0,3.8764,3.8831,3.8764,3.8831,120000.0
2006-04-17 12:40:00,5.77,5.78,5.77,5.78,90400.0,3.8764,3.8831,3.8764,3.8831,90400.0
2006-04-17 12:50:00,5.77,5.78,5.77,5.77,48800.0,3.8764,3.8831,3.8764,3.8764,48800.0
2006-04-17 13:00:00,5.78,5.78,5.77,5.77,348000.0,3.8831,3.8831,3.8764,3.8764,348000.0
2006-04-17 13:10:00,5.77,5.78,5.77,5.77,295200.0,3.8764,3.8831,3.8764,3.8764,295200.0
2006-04-17 13:20:00,5.76,5.78,5.76,5.78,193600.0,3.8697,3.8831,3.8697,3.8831,193600.0
2006-04-17 13:30:00,5.78,5.78,5.75,5.75,328000.0,3.8831,3.8831,3.863,3.863,328000.0
2006-04-17 13:40:00,5.75,5.76,5.75,5.75,197600.0,3.863,3.8697,3.863,3.863,197600.0
2006-04-17 13:50:00,5.76,5.76,5.75,5.75,136800.0,3.8697,3.8697,3.863,3.863,136800.0
2006-04-17 14:00:00,5.75,5.76,5.75,5.76,83200.0,3.863,3.8697,3.863,3.8697,83200.0
2006-04-17 14:10:00,5.76,5.77,5.76,5.77,82400.0,3.8697,3.8764,3.8697,3.8764,82400.0
2006-04-17 14:20:00,5.77,5.77,5.76,5.76,72800.0,3.8764,3.8764,3.8697,3.8697,72800.0
2006-04-17 14:30:00,5.76,5.77,5.76,5.76,196000.0,3.8697,3.8764,3.8697,3.8697,196000.0
2006-04-17 14:40:00,5.76,5.77,5.76,5.76,197600.0,3.8697,3.8764,3.8697,3.8697,197600.0
2006-04-17 14:50:00,5.76,5.78,5.76,5.76,232000.0,3.8697,3.8831,3.8697,3.8697,232000.0
2006-04-17 15:00:00,5.76,5.77,5.76,5.77,213600.0,3.8697,3.8764,3.8697,3.8764,213600.0
2006-04-17 15:10:00,5.77,5.78,5.77,5.78,200800.0,3.8764,3.8831,3.8764,3.8831,200800.0
2006-04-17 15:20:00,5.78,5.8,5.78,5.8,167200.0,3.8831,3.8966,3.8831,3.8966,167200.0
2006-04-17 15:30:00,5.8,5.81,5.78,5.81,202400.0,3.8966,3.9033,3.8831,3.9033,202400.0
2006-04-17 15:40:00,5.81,5.83,5.81,5.83,185600.0,3.9033,3.9167,3.9033,3.9167,185600.0
2006-04-17 15:50:00,5.83,5.83,5.8,5.81,294400.0,3.9167,3.9167,3.8966,3.9033,294400.0
2006-04-18 09:30:00,5.85,5.85,5.84,5.85,173600.0,3.9302,3.9302,3.9234,3.9302,173600.0
2006-04-18 09:40:00,5.85,5.85,5.78,5.78,160000.0,3.9302,3.9302,3.8831,3.8831,160000.0
2006-04-18 09:50:00,5.78,5.78,5.74,5.76,321600.0,3.8831,3.8831,3.8563,3.8697,321600.0
2006-04-18 10:00:00,5.76,5.78,5.76,5.76,126400.0,3.8697,3.8831,3.8697,3.8697,126400.0
2006-04-18 10:10:00,5.75,5.76,5.75,5.76,120000.0,3.863,3.8697,3.863,3.8697,120000.0
2006-04-18 10:20:00,5.75,5.77,5.75,5.76,103200.0,3.863,3.8764,3.863,3.8697,103200.0
2006-04-18 10:30:00,5.76,5.77,5.75,5.77,212800.0,3.8697,3.8764,3.863,3.8764,212800.0
2006-04-18 10:40:00,5.76,5.77,5.75,5.75,92000.0,3.8697,3.8764,3.863,3.863,92000.0
2006-04-18 10:50:00,5.75,5.76,5.75,5.75,82400.0,3.863,3.8697,3.863,3.863,82400.0
2006-04-18 11:00:00,5.75,5.76,5.75,5.76,118400.0,3.863,3.8697,3.863,3.8697,118400.0
2006-04-18 11:10:00,5.76,5.79,5.76,5.79,140000.0,3.8697,3.8899,3.8697,3.8899,140000.0
2006-04-18 11:20:00,5.78,5.79,5.78,5.79,213600.0,3.8831,3.8899,3.8831,3.8899,213600.0
2006-04-18 11:30:00,5.79,5.79,5.78,5.78,97600.0,3.8899,3.8899,3.8831,3.8831,97600.0
2006-04-18 11:40:00,5.78,5.78,5.77,5.78,76800.0,3.8831,3.8831,3.8764,3.8831,76800.0
2006-04-18 11:50:00,5.78,5.79,5.77,5.78,153600.0,3.8831,3.8899,3.8764,3.8831,153600.0
2006-04-18 12:00:00,5.78,5.79,5.77,5.78,174400.0,3.8831,3.8899,3.8764,3.8831,174400.0
2006-04-18 12:10:00,5.79,5.79,5.78,5.78,81600.0,3.8899,3.8899,3.8831,3.8831,81600.0
2006-04-18 12:20:00,5.78,5.78,5.77,5.78,60800.0,3.8831,3.8831,3.8764,3.8831,60800.0
2006-04-18 12:30:00,5.77,5.78,5.77,5.78,53600.0,3.8764,3.8831,3.8764,3.8831,53600.0
2006-04-18 12:40:00,5.78,5.78,5.78,5.78,181600.0,3.8831,3.8831,3.8831,3.8831,181600.0
2006-04-18 12:50:00,5.79,5.8,5.78,5.8,87200.0,3.8899,3.8966,3.8831,3.8966,87200.0
2006-04-18 13:00:00,5.8,5.8,5.78,5.78,119200.0,3.8966,3.8966,3.8831,3.8831,119200.0
2006-04-18 13:10:00,5.78,5.79,5.77,5.78,132000.0,3.8831,3.8899,3.8764,3.8831,132000.0
2006-04-18 13:20:00,5.78,5.78,5.77,5.78,63200.0,3.8831,3.8831,3.8764,3.8831,63200.0
2006-04-18 13:30:00,5.77,5.79,5.77,5.78,137600.0,3.8764,3.8899,3.8764,3.8831,137600.0
2006-04-18 13:40:00,5.78,5.79,5.78,5.78,107200.0,3.8831,3.8899,3.8831,3.8831,107200.0
2006-04-18 13:50:00,5.78,5.8,5.78,5.79,104000.0,3.8831,3.8966,3.8831,3.8899,104000.0
2006-04-18 14:00:00,5.8,5.84,5.8,5.82,288800.0,3.8966,3.9234,3.8966,3.91,288800.0
2006-04-18 14:10:00,5.82,5.85,5.82,5.84,356000.0,3.91,3.9302,3.91,3.9234,356000.0
2006-04-18 14:20:00,5.85,5.87,5.84,5.86,373600.0,3.9302,3.9436,3.9234,3.9369,373600.0
2006-04-18 14:30:00,5.86,5.86,5.85,5.85,305600.0,3.9369,3.9369,3.9302,3.9302,305600.0
2006-04-18 14:40:00,5.85,5.85,5.85,5.85,170400.0,3.9302,3.9302,3.9302,3.9302,170400.0
2006-04-18 14:50:00,5.85,5.85,5.82,5.83,264800.0,3.9302,3.9302,3.91,3.9167,264800.0
2006-04-18 15:00:00,5.83,5.83,5.81,5.83,229600.0,3.9167,3.9167,3.9033,3.9167,229600.0
2006-04-18 15:10:00,5.83,5.85,5.82,5.85,200800.0,3.9167,3.9302,3.91,3.9302,200800.0
2006-04-18 15:20:00,5.85,5.85,5.83,5.85,256000.0,3.9302,3.9302,3.9167,3.9302,256000.0
2006-04-18 15:30:00,5.85,5.85,5.83,5.84,343200.0,3.9302,3.9302,3.9167,3.9234,343200.0
2006-04-18 15:40:00,5.84,5.87,5.84,5.86,280000.0,3.9234,3.9436,3.9234,3.9369,280000.0
2006-04-18 15:50:00,5.86,5.87,5.85,5.85,249600.0,3.9369,3.9436,3.9302,3.9302,249600.0
2006-04-19 09:30:00,5.88,5.88,5.86,5.87,130400.0,3.9503,3.9503,3.9369,3.9436,130400.0
2006-04-19 09:40:00,5.87,5.89,5.84,5.85,91200.0,3.9436,3.957,3.9234,3.9302,91200.0
2006-04-19 09:50:00,5.84,5.85,5.81,5.84,121600.0,3.9234,3.9302,3.9033,3.9234,121600.0
2006-04-19 10:00:00,5.83,5.87,5.83,5.84,115200.0,3.9167,3.9436,3.9167,3.9234,115200.0
2006-04-19 10:10:00,5.85,5.85,5.84,5.85,20800.0,3.9302,3.9302,3.9234,3.9302,20800.0
2006-04-19 10:20:00,5.85,5.85,5.84,5.85,22400.0,3.9302,3.9302,3.9234,3.9302,22400.0
2006-04-19 10:30:00,5.85,5.85,5.83,5.83,157600.0,3.9302,3.9302,3.9167,3.9167,157600.0
2006-04-19 10:40:00,5.83,5.86,5.83,5.86,79200.0,3.9167,3.9369,3.9167,3.9369,79200.0
2006-04-19 10:50:00,5.86,5.87,5.85,5.85,42400.0,3.9369,3.9436,3.9302,3.9302,42400.0
2006-04-19 11:00:00,5.85,5.86,5.84,5.86,41600.0,3.9302,3.9369,3.9234,3.9369,41600.0
2006-04-19 11:10:00,5.86,5.86,5.83,5.84,39200.0,3.9369,3.9369,3.9167,3.9234,39200.0
2006-04-19 11:20:00,5.84,5.85,5.84,5.85,27200.0,3.9234,3.9302,3.9234,3.9302,27200.0
2006-04-19 11:30:00,5.85,5.88,5.85,5.88,99200.0,3.9302,3.9503,3.9302,3.9503,99200.0
2006-04-19 11:40:00,5.88,5.88,5.85,5.86,90400.0,3.9503,3.9503,3.9302,3.9369,90400.0
2006-04-19 11:50:00,5.85,5.88,5.85,5.87,95200.0,3.9302,3.9503,3.9302,3.9436,95200.0
2006-04-19 12:00:00,5.87,5.88,5.87,5.88,92000.0,3.9436,3.9503,3.9436,3.9503,92000.0
2006-04-19 12:10:00,5.88,5.89,5.88,5.89,61600.0,3.9503,3.957,3.9503,3.957,61600.0
2006-04-19 12:20:00,5.89,5.9,5.88,5.88,65600.0,3.957,3.9638,3.9503,3.9503,65600.0
2006-04-19 12:30:00,5.88,5.89,5.87,5.88,113600.0,3.9503,3.957,3.9436,3.9503,113600.0
2006-04-19 12:40:00,5.88,5.89,5.88,5.88,49600.0,3.9503,3.957,3.9503,3.9503,49600.0
2006-04-19 12:50:00,5.88,5.88,5.88,5.88,66400.0,3.9503,3.9503,3.9503,3.9503,66400.0
2006-04-19 13:00:00,5.89,5.89,5.86,5.86,128000.0,3.957,3.957,3.9369,3.9369,128000.0
2006-04-19 13:10:00,5.86,5.87,5.85,5.86,80800.0,3.9369,3.9436,3.9302,3.9369,80800.0
2006-04-19 13:20:00,5.87,5.87,5.85,5.85,28000.0,3.9436,3.9436,3.9302,3.9302,28000.0
2006-04-19 13:30:00,5.85,5.86,5.84,5.85,46400.0,3.9302,3.9369,3.9234,3.9302,46400.0
2006-04-19 13:40:00,5.85,5.86,5.85,5.85,20800.0,3.9302,3.9369,3.9302,3.9302,20800.0
2006-04-19 13:50:00,5.85,5.86,5.85,5.86,67200.0,3.9302,3.9369,3.9302,3.9369,67200.0
2006-04-19 14:00:00,5.86,5.86,5.86,5.86,104800.0,3.9369,3.9369,3.9369,3.9369,104800.0
2006-04-19 14:10:00,5.86,5.86,5.86,5.86,63200.0,3.9369,3.9369,3.9369,3.9369,63200.0
2006-04-19 14:20:00,5.86,5.88,5.86,5.86,94400.0,3.9369,3.9503,3.9369,3.9369,94400.0
2006-04-19 14:30:00,5.86,5.87,5.86,5.86,60800.0,3.9369,3.9436,3.9369,3.9369,60800.0
2006-04-19 14:40:00,5.86,5.89,5.86,5.89,212800.0,3.9369,3.957,3.9369,3.957,212800.0
2006-04-19 14:50:00,5.88,5.88,5.87,5.88,180800.0,3.9503,3.9503,3.9436,3.9503,180800.0
2006-04-19 15:00:00,5.88,5.88,5.86,5.87,118400.0,3.9503,3.9503,3.9369,3.9436,118400.0
2006-04-19 15:10:00,5.87,5.88,5.87,5.88,114400.0,3.9436,3.9503,3.9436,3.9503,114400.0
2006-04-19 15:20:00,5.87,5.88,5.87,5.87,80000.0,3.9436,3.9503,3.9436,3.9436,80000.0
2006-04-19 15:30:00,5.86,5.88,5.86,5.88,82400.0,3.9369,3.9503,3.9369,3.9503,82400.0
2006-04-19 15:40:00,5.88,5.89,5.87,5.88,122400.0,3.9503,3.957,3.9436,3.9503,122400.0
2006-04-19 15:50:00,5.88,5.89,5.86,5.88,144800.0,3.9503,3.957,3.9369,3.9503,144800.0
2006-04-20 09:30:00,5.88,5.88,5.85,5.86,111200.0,3.9503,3.9503,3.9302,3.9369,111200.0
2006-04-20 09:40:00,5.87,5.88,5.86,5.87,54400.0,3.9436,3.9503,3.9369,3.9436,54400.0
2006-04-20 09:50:00,5.87,5.89,5.87,5.89,47200.0,3.9436,3.957,3.9436,3.957,47200.0
2006-04-20 10:00:00,5.89,5.93,5.89,5.92,96800.0,3.957,3.9839,3.957,3.9772,96800.0
2006-04-20 10:10:00,5.91,5.92,5.89,5.89,46400.0,3.9705,3.9772,3.957,3.957,46400.0
2006-04-20 10:20:00,5.9,5.92,5.89,5.92,84000.0,3.9638,3.9772,3.957,3.9772,84000.0
2006-04-20 10:30:00,5.93,5.94,5.92,5.92,98400.0,3.9839,3.9906,3.9772,3.9772,98400.0
2006-04-20 10:40:00,5.92,5.92,5.89,5.89,72000.0,3.9772,3.9772,3.957,3.957,72000.0
2006-04-20 10:50:00,5.89,5.89,5.88,5.88,148000.0,3.957,3.957,3.9503,3.9503,148000.0
2006-04-20 11:00:00,5.88,5.89,5.88,5.88,62400.0,3.9503,3.957,3.9503,3.9503,62400.0
2006-04-20 11:10:00,5.88,5.88,5.88,5.88,116000.0,3.9503,3.9503,3.9503,3.9503,116000.0
2006-04-20 11:20:00,5.88,5.88,5.88,5.88,68800.0,3.9503,3.9503,3.9503,3.9503,68800.0
2006-04-20 11:30:00,5.88,5.89,5.88,5.88,67200.0,3.9503,3.957,3.9503,3.9503,67200.0
2006-04-20 11:40:00,5.88,5.88,5.88,5.88,29600.0,3.9503,3.9503,3.9503,3.9503,29600.0
2006-04-20 11:50:00,5.88,5.88,5.88,5.88,28000.0,3.9503,3.9503,3.9503,3.9503,28000.0
2006-04-20 12:00:00,5.88,5.89,5.88,5.88,70400.0,3.9503,3.957,3.9503,3.9503,70400.0
2006-04-20 12:10:00,5.88,5.88,5.88,5.88,45600.0,3.9503,3.9503,3.9503,3.9503,45600.0
2006-04-20 12:20:00,5.88,5.88,5.87,5.87,60800.0,3.9503,3.9503,3.9436,3.9436,60800.0
2006-04-20 12:30:00,5.87,5.88,5.87,5.87,26400.0,3.9436,3.9503,3.9436,3.9436,26400.0
2006-04-20 12:40:00,5.87,5.9,5.87,5.9,64800.0,3.9436,3.9638,3.9436,3.9638,64800.0
2006-04-20 12:50:00,5.9,5.91,5.9,5.9,33600.0,3.9638,3.9705,3.9638,3.9638,33600.0
2006-04-20 13:00:00,5.91,5.93,5.91,5.92,96800.0,3.9705,3.9839,3.9705,3.9772,96800.0
2006-04-20 13:10:00,5.92,5.92,5.91,5.92,36800.0,3.9772,3.9772,3.9705,3.9772,36800.0
2006-04-20 13:20:00,5.92,5.94,5.92,5.93,85600.0,3.9772,3.9906,3.9772,3.9839,85600.0
2006-04-20 13:30:00,5.94,5.94,5.93,5.94,46400.0,3.9906,3.9906,3.9839,3.9906,46400.0
2006-04-20 13:40:00,5.94,5.94,5.93,5.93,35200.0,3.9906,3.9906,3.9839,3.9839,35200.0
2006-04-20 13:50:00,5.93,5.94,5.93,5.93,21600.0,3.9839,3.9906,3.9839,3.9839,21600.0
2006-04-20 14:00:00,5.93,5.93,5.93,5.93,23200.0,3.9839,3.9839,3.9839,3.9839,23200.0
2006-04-20 14:10:00,5.93,5.93,5.92,5.92,39200.0,3.9839,3.9839,3.9772,3.9772,39200.0
2006-04-20 14:20:00,5.92,5.93,5.92,5.92,39200.0,3.9772,3.9839,3.9772,3.9772,39200.0
2006-04-20 14:30:00,5.92,5.94,5.91,5.92,47200.0,3.9772,3.9906,3.9705,3.9772,47200.0
2006-04-20 14:40:00,5.92,5.95,5.92,5.94,137600.0,3.9772,3.9973,3.9772,3.9906,137600.0
2006-04-20 14:50:00,5.94,5.94,5.93,5.93,75200.0,3.9906,3.9906,3.9839,3.9839,75200.0
2006-04-20 15:00:00,5.93,5.98,5.93,5.98,204000.0,3.9839,4.0175,3.9839,4.0175,204000.0
2006-04-20 15:10:00,5.98,5.99,5.96,5.98,132800.0,4.0175,4.0242,4.0041,4.0175,132800.0
2006-04-20 15:20:00,5.98,5.99,5.97,5.98,97600.0,4.0175,4.0242,4.0108,4.0175,97600.0
2006-04-20 15:30:00,5.98,5.98,5.93,5.93,198400.0,4.0175,4.0175,3.9839,3.9839,198400.0
2006-04-20 15:40:00,5.93,5.93,5.92,5.93,249600.0,3.9839,3.9839,3.9772,3.9839,249600.0
2006-04-20 15:50:00,5.93,5.97,5.93,5.94,236000.0,3.9839,4.0108,3.9839,3.9906,236000.0
2006-04-21 09:30:00,5.95,5.95,5.91,5.94,322400.0,3.9973,3.9973,3.9705,3.9906,322400.0
2006-04-21 09:40:00,5.93,5.94,5.93,5.93,70400.0,3.9839,3.9906,3.9839,3.9839,70400.0
2006-04-21 09:50:00,5.94,5.94,5.91,5.93,228800.0,3.9906,3.9906,3.9705,3.9839,228800.0
2006-04-21 10:00:00,5.91,5.93,5.91,5.93,28000.0,3.9705,3.9839,3.9705,3.9839,28000.0
2006-04-21 10:10:00,5.92,5.93,5.91,5.92,51200.0,3.9772,3.9839,3.9705,3.9772,51200.0
2006-04-21 10:20:00,5.91,5.92,5.89,5.89,556000.0,3.9705,3.9772,3.957,3.957,556000.0
2006-04-21 10:30:00,5.89,5.89,5.88,5.89,118400.0,3.957,3.957,3.9503,3.957,118400.0
2006-04-21 10:40:00,5.89,5.89,5.88,5.88,140800.0,3.957,3.957,3.9503,3.9503,140800.0
2006-04-21 10:50:00,5.88,5.89,5.88,5.88,161600.0,3.9503,3.957,3.9503,3.9503,161600.0
2006-04-21 11:00:00,5.88,5.88,5.88,5.88,24000.0,3.9503,3.9503,3.9503,3.9503,24000.0
2006-04-21 11:10:00,5.88,5.88,5.88,5.88,77600.0,3.9503,3.9503,3.9503,3.9503,77600.0
2006-04-21 11:20:00,5.88,5.88,5.87,5.88,71200.0,3.9503,3.9503,3.9436,3.9503,71200.0
2006-04-21 11:30:00,5.88,5.88,5.88,5.88,54400.0,3.9503,3.9503,3.9503,3.9503,54400.0
2006-04-21 11:40:00,5.88,5.89,5.88,5.89,143200.0,3.9503,3.957,3.9503,3.957,143200.0
2006-04-21 11:50:00,5.89,5.89,5.88,5.89,30400.0,3.957,3.957,3.9503,3.957,30400.0
2006-04-21 12:00:00,5.89,5.9,5.89,5.9,288800.0,3.957,3.9638,3.957,3.9638,288800.0
2006-04-21 12:10:00,5.9,5.9,5.89,5.9,119200.0,3.9638,3.9638,3.957,3.9638,119200.0
2006-04-21 12:20:00,5.9,5.9,5.9,5.9,1600.0,3.9638,3.9638,3.9638,3.9638,1600.0
2006-04-21 12:30:00,5.89,5.89,5.86,5.87,47200.0,3.957,3.957,3.9369,3.9436,47200.0
2006-04-21 12:40:00,5.87,5.88,5.87,5.88,92000.0,3.9436,3.9503,3.9436,3.9503,92000.0
2006-04-21 12:50:00,5.88,5.88,5.88,5.88,15200.0,3.9503,3.9503,3.9503,3.9503,15200.0
2006-04-21 13:00:00,5.88,5.89,5.88,5.88,16000.0,3.9503,3.957,3.9503,3.9503,16000.0
2006-04-21 13:10:00,5.88,5.89,5.88,5.88,8800.0,3.9503,3.957,3.9503,3.9503,8800.0
2006-04-21 13:20:00,5.88,5.88,5.88,5.88,14400.0,3.9503,3.9503,3.9503,3.9503,14400.0
2006-04-21 13:30:00,5.88,5.88,5.88,5.88,20000.0,3.9503,3.9503,3.9503,3.9503,20000.0
2006-04-21 13:40:00,5.88,5.88,5.88,5.88,67200.0,3.9503,3.9503,3.9503,3.9503,67200.0
2006-04-21 13:50:00,5.88,5.88,5.88,5.88,24000.0,3.9503,3.9503,3.9503,3.9503,24000.0
2006-04-21 14:00:00,5.88,5.88,5.85,5.87,172000.0,3.9503,3.9503,3.9302,3.9436,172000.0
2006-04-21 14:10:00,5.86,5.86,5.84,5.85,130400.0,3.9369,3.9369,3.9234,3.9302,130400.0
2006-04-21 14:20:00,5.86,5.86,5.81,5.82,116800.0,3.9369,3.9369,3.9033,3.91,116800.0
2006-04-21 14:30:00,5.83,5.84,5.8,5.82,192000.0,3.9167,3.9234,3.8966,3.91,192000.0
2006-04-21 14:40:00,5.81,5.83,5.81,5.81,158400.0,3.9033,3.9167,3.9033,3.9033,158400.0
2006-04-21 14:50:00,5.81,5.82,5.81,5.81,146400.0,3.9033,3.91,3.9033,3.9033,146400.0
2006-04-21 15:00:00,5.82,5.82,5.81,5.81,145600.0,3.91,3.91,3.9033,3.9033,145600.0
2006-04-21 15:10:00,5.81,5.82,5.81,5.82,160000.0,3.9033,3.91,3.9033,3.91,160000.0
2006-04-21 15:20:00,5.82,5.83,5.82,5.82,42400.0,3.91,3.9167,3.91,3.91,42400.0
2006-04-21 15:30:00,5.82,5.83,5.82,5.83,42400.0,3.91,3.9167,3.91,3.9167,42400.0
2006-04-21 15:40:00,5.83,5.87,5.83,5.86,233600.0,3.9167,3.9436,3.9167,3.9369,233600.0
2006-04-21 15:50:00,5.86,5.87,5.86,5.87,313600.0,3.9369,3.9436,3.9369,3.9436,313600.0
2006-04-24 09:30:00,5.86,5.88,5.81,5.82,100800.0,3.9369,3.9503,3.9033,3.91,100800.0
2006-04-24 09:40:00,5.81,5.82,5.79,5.8,219200.0,3.9033,3.91,3.8899,3.8966,219200.0
2006-04-24 09:50:00,5.8,5.8,5.8,5.8,129600.0,3.8966,3.8966,3.8966,3.8966,129600.0
2006-04-24 10:00:00,5.79,5.82,5.78,5.82,388000.0,3.8899,3.91,3.8831,3.91,388000.0
2006-04-24 10:10:00,5.82,5.83,5.81,5.82,84800.0,3.91,3.9167,3.9033,3.91,84800.0
2006-04-24 10:20:00,5.82,5.83,5.79,5.79,164800.0,3.91,3.9167,3.8899,3.8899,164800.0
2006-04-24 10:30:00,5.79,5.82,5.79,5.82,159200.0,3.8899,3.91,3.8899,3.91,159200.0
2006-04-24 10:40:00,5.82,5.82,5.81,5.81,193600.0,3.91,3.91,3.9033,3.9033,193600.0
2006-04-24 10:50:00,5.81,5.82,5.81,5.82,168000.0,3.9033,3.91,3.9033,3.91,168000.0
2006-04-24 11:00:00,5.81,5.82,5.81,5.82,129600.0,3.9033,3.91,3.9033,3.91,129600.0
2006-04-24 11:10:00,5.82,5.82,5.81,5.82,62400.0,3.91,3.91,3.9033,3.91,62400.0
2006-04-24 11:20:00,5.82,5.82,5.81,5.82,124800.0,3.91,3.91,3.9033,3.91,124800.0
2006-04-24 11:30:00,5.82,5.82,5.81,5.82,882400.0,3.91,3.91,3.9033,3.91,882400.0
2006-04-24 11:40:00,5.82,5.83,5.82,5.82,1325600.0,3.91,3.9167,3.91,3.91,1325600.0
2006-04-24 11:50:00,5.82,5.83,5.82,5.83,219200.0,3.91,3.9167,3.91,3.9167,219200.0
2006-04-24 12:00:00,5.83,5.86,5.83,5.83,16000.0,3.9167,3.9369,3.9167,3.9167,16000.0
2006-04-24 12:10:00,5.83,5.84,5.83,5.84,52800.0,3.9167,3.9234,3.9167,3.9234,52800.0
2006-04-24 12:20:00,5.84,5.84,5.83,5.83,104800.0,3.9234,3.9234,3.9167,3.9167,104800.0
2006-04-24 12:30:00,5.83,5.83,5.83,5.83,56000.0,3.9167,3.9167,3.9167,3.9167,56000.0
2006-04-24 12:40:00,5.83,5.84,5.83,5.83,124800.0,3.9167,3.9234,3.9167,3.9167,124800.0
2006-04-24 12:50:00,5.83,5.84,5.83,5.83,71200.0,3.9167,3.9234,3.9167,3.9167,71200.0
2006-04-24 13:00:00,5.83,5.83,5.83,5.83,48800.0,3.9167,3.9167,3.9167,3.9167,48800.0
2006-04-24 13:10:00,5.83,5.83,5.83,5.83,34400.0,3.9167,3.9167,3.9167,3.9167,34400.0
2006-04-24 13:20:00,5.83,5.83,5.83,5.83,40000.0,3.9167,3.9167,3.9167,3.9167,40000.0
2006-04-24 13:30:00,5.83,5.83,5.83,5.83,165600.0,3.9167,3.9167,3.9167,3.9167,165600.0
2006-04-24 13:40:00,5.83,5.83,5.83,5.83,55200.0,3.9167,3.9167,3.9167,3.9167,55200.0
2006-04-24 13:50:00,5.83,5.83,5.82,5.83,165600.0,3.9167,3.9167,3.91,3.9167,165600.0
2006-04-24 14:00:00,5.83,5.83,5.82,5.83,158400.0,3.9167,3.9167,3.91,3.9167,158400.0
2006-04-24 14:10:00,5.83,5.83,5.82,5.83,244000.0,3.9167,3.9167,3.91,3.9167,244000.0
2006-04-24 14:20:00,5.84,5.84,5.83,5.84,82400.0,3.9234,3.9234,3.9167,3.9234,82400.0
2006-04-24 14:30:00,5.84,5.84,5.84,5.84,52800.0,3.9234,3.9234,3.9234,3.9234,52800.0
2006-04-24 14:40:00,5.84,5.84,5.83,5.83,120800.0,3.9234,3.9234,3.9167,3.9167,120800.0
2006-04-24 14:50:00,5.83,5.84,5.83,5.83,257600.0,3.9167,3.9234,3.9167,3.9167,257600.0
2006-04-24 15:00:00,5.84,5.84,5.83,5.84,172000.0,3.9234,3.9234,3.9167,3.9234,172000.0
2006-04-24 15:10:00,5.84,5.84,5.83,5.84,301600.0,3.9234,3.9234,3.9167,3.9234,301600.0
2006-04-24 15:20:00,5.84,5.85,5.84,5.85,292000.0,3.9234,3.9302,3.9234,3.9302,292000.0
2006-04-24 15:30:00,5.85,5.85,5.84,5.85,260000.0,3.9302,3.9302,3.9234,3.9302,260000.0
2006-04-24 15:40:00,5.85,5.86,5.84,5.85,444000.0,3.9302,3.9369,3.9234,3.9302,444000.0
2006-04-24 15:50:00,5.85,5.85,5.84,5.84,900000.0,3.9302,3.9302,3.9234,3.9234,900000.0
2006-04-25 09:30:00,5.88,5.88,5.82,5.82,115200.0,3.9503,3.9503,3.91,3.91,115200.0
2006-04-25 09:40:00,5.82,5.87,5.82,5.87,52800.0,3.91,3.9436,3.91,3.9436,52800.0
2006-04-25 09:50:00,5.89,5.9,5.87,5.87,99200.0,3.957,3.9638,3.9436,3.9436,99200.0
2006-04-25 10:00:00,5.88,5.88,5.86,5.86,153600.0,3.9503,3.9503,3.9369,3.9369,153600.0
2006-04-25 10:10:00,5.86,5.87,5.86,5.86,60000.0,3.9369,3.9436,3.9369,3.9369,60000.0
2006-04-25 10:20:00,5.86,5.87,5.84,5.84,104800.0,3.9369,3.9436,3.9234,3.9234,104800.0
2006-04-25 10:30:00,5.84,5.84,5.83,5.83,41600.0,3.9234,3.9234,3.9167,3.9167,41600.0
2006-04-25 10:40:00,5.83,5.87,5.83,5.86,116000.0,3.9167,3.9436,3.9167,3.9369,116000.0
2006-04-25 10:50:00,5.85,5.86,5.84,5.85,290400.0,3.9302,3.9369,3.9234,3.9302,290400.0
2006-04-25 11:00:00,5.85,5.88,5.85,5.88,162400.0,3.9302,3.9503,3.9302,3.9503,162400.0
2006-04-25 11:10:00,5.88,5.89,5.87,5.89,103200.0,3.9503,3.957,3.9436,3.957,103200.0
2006-04-25 11:20:00,5.89,5.89,5.88,5.89,77600.0,3.957,3.957,3.9503,3.957,77600.0
2006-04-25 11:30:00,5.88,5.89,5.86,5.86,89600.0,3.9503,3.957,3.9369,3.9369,89600.0
2006-04-25 11:40:00,5.86,5.86,5.84,5.85,124800.0,3.9369,3.9369,3.9234,3.9302,124800.0
2006-04-25 11:50:00,5.85,5.88,5.85,5.86,123200.0,3.9302,3.9503,3.9302,3.9369,123200.0
2006-04-25 12:00:00,5.87,5.87,5.86,5.86,51200.0,3.9436,3.9436,3.9369,3.9369,51200.0
2006-04-25 12:10:00,5.86,5.86,5.85,5.86,28800.0,3.9369,3.9369,3.9302,3.9369,28800.0
2006-04-25 12:20:00,5.86,5.86,5.85,5.86,36800.0,3.9369,3.9369,3.9302,3.9369,36800.0
2006-04-25 12:30:00,5.87,5.87,5.85,5.86,87200.0,3.9436,3.9436,3.9302,3.9369,87200.0
2006-04-25 12:40:00,5.86,5.88,5.86,5.87,68800.0,3.9369,3.9503,3.9369,3.9436,68800.0
2006-04-25 12:50:00,5.87,5.88,5.86,5.86,72000.0,3.9436,3.9503,3.9369,3.9369,72000.0
2006-04-25 13:00:00,5.86,5.86,5.84,5.85,389600.0,3.9369,3.9369,3.9234,3.9302,389600.0
2006-04-25 13:10:00,5.85,5.85,5.84,5.85,148800.0,3.9302,3.9302,3.9234,3.9302,148800.0
2006-04-25 13:20:00,5.85,5.86,5.85,5.85,73600.0,3.9302,3.9369,3.9302,3.9302,73600.0
2006-04-25 13:30:00,5.85,5.86,5.85,5.86,24000.0,3.9302,3.9369,3.9302,3.9369,24000.0
2006-04-25 13:40:00,5.86,5.87,5.84,5.85,121600.0,3.9369,3.9436,3.9234,3.9302,121600.0
2006-04-25 13:50:00,5.86,5.86,5.86,5.86,17600.0,3.9369,3.9369,3.9369,3.9369,17600.0
2006-04-25 14:00:00,5.86,5.86,5.85,5.85,43200.0,3.9369,3.9369,3.9302,3.9302,43200.0
2006-04-25 14:10:00,5.85,5.86,5.85,5.86,66400.0,3.9302,3.9369,3.9302,3.9369,66400.0
2006-04-25 14:20:00,5.85,5.85,5.85,5.85,96800.0,3.9302,3.9302,3.9302,3.9302,96800.0
2006-04-25 14:30:00,5.85,5.85,5.83,5.84,54400.0,3.9302,3.9302,3.9167,3.9234,54400.0
2006-04-25 14:40:00,5.84,5.84,5.84,5.84,51200.0,3.9234,3.9234,3.9234,3.9234,51200.0
2006-04-25 14:50:00,5.84,5.84,5.83,5.83,139200.0,3.9234,3.9234,3.9167,3.9167,139200.0
2006-04-25 15:00:00,5.83,5.85,5.83,5.85,44000.0,3.9167,3.9302,3.9167,3.9302,44000.0
2006-04-25 15:10:00,5.84,5.84,5.83,5.84,24800.0,3.9234,3.9234,3.9167,3.9234,24800.0
2006-04-25 15:20:00,5.83,5.85,5.83,5.85,151200.0,3.9167,3.9302,3.9167,3.9302,151200.0
2006-04-25 15:30:00,5.86,5.86,5.84,5.85,224000.0,3.9369,3.9369,3.9234,3.9302,224000.0
2006-04-25 15:40:00,5.85,5.86,5.84,5.84,79200.0,3.9302,3.9369,3.9234,3.9234,79200.0
2006-04-25 15:50:00,5.84,5.85,5.84,5.85,116800.0,3.9234,3.9302,3.9234,3.9302,116800.0
2006-04-26 09:30:00,5.87,5.89,5.86,5.89,123200.0,3.9436,3.957,3.9369,3.957,123200.0
2006-04-26 09:40:00,5.88,5.89,5.88,5.89,89600.0,3.9503,3.957,3.9503,3.957,89600.0
2006-04-26 09:50:00,5.89,5.89,5.88,5.89,71200.0,3.957,3.957,3.9503,3.957,71200.0
2006-04-26 10:00:00,5.89,5.96,5.89,5.95,296800.0,3.957,4.0041,3.957,3.9973,296800.0
2006-04-26 10:10:00,5.95,5.95,5.92,5.92,144000.0,3.9973,3.9973,3.9772,3.9772,144000.0
2006-04-26 10:20:00,5.91,5.94,5.91,5.93,100000.0,3.9705,3.9906,3.9705,3.9839,100000.0
2006-04-26 10:30:00,5.93,5.93,5.91,5.93,75200.0,3.9839,3.9839,3.9705,3.9839,75200.0
2006-04-26 10:40:00,5.93,5.94,5.93,5.93,235200.0,3.9839,3.9906,3.9839,3.9839,235200.0
2006-04-26 10:50:00,5.93,5.94,5.92,5.94,188000.0,3.9839,3.9906,3.9772,3.9906,188000.0
2006-04-26 11:00:00,5.94,5.94,5.91,5.92,185600.0,3.9906,3.9906,3.9705,3.9772,185600.0
2006-04-26 11:10:00,5.91,5.93,5.89,5.93,138400.0,3.9705,3.9839,3.957,3.9839,138400.0
2006-04-26 11:20:00,5.93,5.93,5.9,5.9,150400.0,3.9839,3.9839,3.9638,3.9638,150400.0
2006-04-26 11:30:00,5.9,5.91,5.9,5.9,115200.0,3.9638,3.9705,3.9638,3.9638,115200.0
2006-04-26 11:40:00,5.9,5.91,5.9,5.91,137600.0,3.9638,3.9705,3.9638,3.9705,137600.0
2006-04-26 11:50:00,5.91,5.91,5.91,5.91,15200.0,3.9705,3.9705,3.9705,3.9705,15200.0
2006-04-26 12:00:00,5.91,5.91,5.9,5.91,109600.0,3.9705,3.9705,3.9638,3.9705,109600.0
2006-04-26 12:10:00,5.91,5.93,5.91,5.92,47200.0,3.9705,3.9839,3.9705,3.9772,47200.0
2006-04-26 12:20:00,5.92,5.93,5.92,5.93,78400.0,3.9772,3.9839,3.9772,3.9839,78400.0
2006-04-26 12:30:00,5.93,5.93,5.93,5.93,71200.0,3.9839,3.9839,3.9839,3.9839,71200.0
2006-04-26 12:40:00,5.93,5.94,5.92,5.92,159200.0,3.9839,3.9906,3.9772,3.9772,159200.0
2006-04-26 12:50:00,5.92,5.92,5.91,5.92,136000.0,3.9772,3.9772,3.9705,3.9772,136000.0
2006-04-26 13:00:00,5.92,5.93,5.91,5.93,156000.0,3.9772,3.9839,3.9705,3.9839,156000.0
2006-04-26 13:10:00,5.93,5.94,5.93,5.93,60000.0,3.9839,3.9906,3.9839,3.9839,60000.0
2006-04-26 13:20:00,5.93,5.93,5.92,5.92,77600.0,3.9839,3.9839,3.9772,3.9772,77600.0
2006-04-26 13:30:00,5.92,5.94,5.92,5.94,187200.0,3.9772,3.9906,3.9772,3.9906,187200.0
2006-04-26 13:40:00,5.94,5.94,5.94,5.94,59200.0,3.9906,3.9906,3.9906,3.9906,59200.0
2006-04-26 13:50:00,5.94,5.95,5.94,5.94,116000.0,3.9906,3.9973,3.9906,3.9906,116000.0
2006-04-26 14:00:00,5.95,5.95,5.93,5.93,130400.0,3.9973,3.9973,3.9839,3.9839,130400.0
2006-04-26 14:10:00,5.94,5.95,5.94,5.94,201600.0,3.9906,3.9973,3.9906,3.9906,201600.0
2006-04-26 14:20:00,5.94,5.94,5.92,5.93,144800.0,3.9906,3.9906,3.9772,3.9839,144800.0
2006-04-26 14:30:00,5.93,5.94,5.93,5.93,88800.0,3.9839,3.9906,3.9839,3.9839,88800.0
2006-04-26 14:40:00,5.93,5.94,5.93,5.93,62400.0,3.9839,3.9906,3.9839,3.9839,62400.0
2006-04-26 14:50:00,5.93,5.93,5.92,5.92,93600.0,3.9839,3.9839,3.9772,3.9772,93600.0
2006-04-26 15:00:00,5.92,5.93,5.92,5.93,56800.0,3.9772,3.9839,3.9772,3.9839,56800.0
2006-04-26 15:10:00,5.93,5.93,5.9,5.9,140000.0,3.9839,3.9839,3.9638,3.9638,140000.0
2006-04-26 15:20:00,5.9,5.92,5.9,5.92,119200.0,3.9638,3.9772,3.9638,3.9772,119200.0
2006-04-26 15:30:00,5.92,5.92,5.91,5.92,102400.0,3.9772,3.9772,3.9705,3.9772,102400.0
2006-04-26 15:40:00,5.92,5.92,5.9,5.9,159200.0,3.9772,3.9772,3.9638,3.9638,159200.0
2006-04-26 15:50:00,5.9,5.92,5.9,5.92,197600.0,3.9638,3.9772,3.9638,3.9772,197600.0
2006-04-27 09:30:00,5.89,5.89,5.76,5.77,182400.0,3.957,3.957,3.8697,3.8764,182400.0
2006-04-27 09:40:00,5.77,5.82,5.77,5.82,94400.0,3.8764,3.91,3.8764,3.91,94400.0
2006-04-27 09:50:00,5.82,5.84,5.82,5.84,108800.0,3.91,3.9234,3.91,3.9234,108800.0
2006-04-27 10:00:00,5.84,5.94,5.84,5.94,377600.0,3.9234,3.9906,3.9234,3.9906,377600.0
2006-04-27 10:10:00,5.94,5.95,5.91,5.91,409600.0,3.9906,3.9973,3.9705,3.9705,409600.0
2006-04-27 10:20:00,5.91,5.91,5.89,5.9,295200.0,3.9705,3.9705,3.957,3.9638,295200.0
2006-04-27 10:30:00,5.9,5.93,5.9,5.91,293600.0,3.9638,3.9839,3.9638,3.9705,293600.0
2006-04-27 10:40:00,5.91,5.94,5.91,5.93,212800.0,3.9705,3.9906,3.9705,3.9839,212800.0
2006-04-27 10:50:00,5.93,5.93,5.91,5.92,183200.0,3.9839,3.9839,3.9705,3.9772,183200.0
2006-04-27 11:00:00,5.92,5.93,5.91,5.92,80000.0,3.9772,3.9839,3.9705,3.9772,80000.0
2006-04-27 11:10:00,5.92,5.93,5.91,5.92,121600.0,3.9772,3.9839,3.9705,3.9772,121600.0
2006-04-27 11:20:00,5.92,5.95,5.92,5.92,332000.0,3.9772,3.9973,3.9772,3.9772,332000.0
2006-04-27 11:30:00,5.92,5.93,5.91,5.91,228800.0,3.9772,3.9839,3.9705,3.9705,228800.0
2006-04-27 11:40:00,5.91,5.91,5.88,5.9,116000.0,3.9705,3.9705,3.9503,3.9638,116000.0
2006-04-27 11:50:00,5.9,5.92,5.9,5.91,192800.0,3.9638,3.9772,3.9638,3.9705,192800.0
2006-04-27 12:00:00,5.91,5.93,5.91,5.92,192800.0,3.9705,3.9839,3.9705,3.9772,192800.0
2006-04-27 12:10:00,5.91,5.95,5.91,5.94,183200.0,3.9705,3.9973,3.9705,3.9906,183200.0
2006-04-27 12:20:00,5.94,5.95,5.93,5.95,93600.0,3.9906,3.9973,3.9839,3.9973,93600.0
2006-04-27 12:30:00,5.95,5.95,5.93,5.93,84000.0,3.9973,3.9973,3.9839,3.9839,84000.0
2006-04-27 12:40:00,5.93,5.93,5.93,5.93,68000.0,3.9839,3.9839,3.9839,3.9839,68000.0
2006-04-27 12:50:00,5.93,5.94,5.92,5.92,113600.0,3.9839,3.9906,3.9772,3.9772,113600.0
2006-04-27 13:00:00,5.92,5.92,5.91,5.92,162400.0,3.9772,3.9772,3.9705,3.9772,162400.0
2006-04-27 13:10:00,5.92,5.93,5.92,5.92,67200.0,3.9772,3.9839,3.9772,3.9772,67200.0
2006-04-27 13:20:00,5.92,5.93,5.92,5.93,96000.0,3.9772,3.9839,3.9772,3.9839,96000.0
2006-04-27 13:30:00,5.93,5.93,5.91,5.91,226400.0,3.9839,3.9839,3.9705,3.9705,226400.0
2006-04-27 13:40:00,5.92,5.93,5.92,5.92,82400.0,3.9772,3.9839,3.9772,3.9772,82400.0
2006-04-27 13:50:00,5.92,5.93,5.92,5.93,64000.0,3.9772,3.9839,3.9772,3.9839,64000.0
2006-04-27 14:00:00,5.92,5.93,5.91,5.93,124800.0,3.9772,3.9839,3.9705,3.9839,124800.0
2006-04-27 14:10:00,5.93,5.93,5.91,5.91,248000.0,3.9839,3.9839,3.9705,3.9705,248000.0
2006-04-27 14:20:00,5.91,5.92,5.91,5.92,116800.0,3.9705,3.9772,3.9705,3.9772,116800.0
2006-04-27 14:30:00,5.92,5.93,5.91,5.93,72000.0,3.9772,3.9839,3.9705,3.9839,72000.0
2006-04-27 14:40:00,5.93,5.93,5.92,5.93,83200.0,3.9839,3.9839,3.9772,3.9839,83200.0
2006-04-27 14:50:00,5.93,5.94,5.92,5.93,97600.0,3.9839,3.9906,3.9772,3.9839,97600.0
2006-04-27 15:00:00,5.92,5.93,5.92,5.93,104800.0,3.9772,3.9839,3.9772,3.9839,104800.0
2006-04-27 15:10:00,5.93,5.93,5.92,5.93,233600.0,3.9839,3.9839,3.9772,3.9839,233600.0
2006-04-27 15:20:00,5.93,5.93,5.91,5.92,340000.0,3.9839,3.9839,3.9705,3.9772,340000.0
2006-04-27 15:30:00,5.92,5.93,5.91,5.92,378400.0,3.9772,3.9839,3.9705,3.9772,378400.0
2006-04-27 15:40:00,5.92,5.94,5.92,5.93,852800.0,3.9772,3.9906,3.9772,3.9839,852800.0
2006-04-27 15:50:00,5.93,5.93,5.92,5.92,1013600.0,3.9839,3.9839,3.9772,3.9772,1013600.0
2006-04-28 09:30:00,5.92,5.95,5.92,5.93,301600.0,3.9772,3.9973,3.9772,3.9839,301600.0
2006-04-28 09:40:00,5.93,5.96,5.92,5.95,274400.0,3.9839,4.0041,3.9772,3.9973,274400.0
2006-04-28 09:50:00,5.95,5.95,5.92,5.95,128000.0,3.9973,3.9973,3.9772,3.9973,128000.0
2006-04-28 10:00:00,5.94,5.97,5.93,5.95,226400.0,3.9906,4.0108,3.9839,3.9973,226400.0
2006-04-28 10:10:00,5.95,5.99,5.94,5.95,320000.0,3.9973,4.0242,3.9906,3.9973,320000.0
2006-04-28 10:20:00,5.95,5.97,5.95,5.97,232800.0,3.9973,4.0108,3.9973,4.0108,232800.0
2006-04-28 10:30:00,5.97,5.98,5.94,5.95,317600.0,4.0108,4.0175,3.9906,3.9973,317600.0
2006-04-28 10:40:00,5.96,5.96,5.94,5.95,142400.0,4.0041,4.0041,3.9906,3.9973,142400.0
2006-04-28 10:50:00,5.95,5.96,5.93,5.93,168000.0,3.9973,4.0041,3.9839,3.9839,168000.0
2006-04-28 11:00:00,5.93,5.95,5.92,5.94,156000.0,3.9839,3.9973,3.9772,3.9906,156000.0
2006-04-28 11:10:00,5.94,5.95,5.94,5.94,56000.0,3.9906,3.9973,3.9906,3.9906,56000.0
2006-04-28 11:20:00,5.94,5.94,5.92,5.92,71200.0,3.9906,3.9906,3.9772,3.9772,71200.0
2006-04-28 11:30:00,5.93,5.93,5.91,5.92,174400.0,3.9839,3.9839,3.9705,3.9772,174400.0
2006-04-28 11:40:00,5.92,5.92,5.9,5.9,132000.0,3.9772,3.9772,3.9638,3.9638,132000.0
2006-04-28 11:50:00,5.9,5.91,5.89,5.91,107200.0,3.9638,3.9705,3.957,3.9705,107200.0
2006-04-28 12:00:00,5.91,5.91,5.89,5.89,149600.0,3.9705,3.9705,3.957,3.957,149600.0
2006-04-28 12:10:00,5.89,5.9,5.89,5.9,220000.0,3.957,3.9638,3.957,3.9638,220000.0
2006-04-28 12:20:00,5.9,5.93,5.9,5.92,162400.0,3.9638,3.9839,3.9638,3.9772,162400.0
2006-04-28 12:30:00,5.91,5.91,5.89,5.89,112000.0,3.9705,3.9705,3.957,3.957,112000.0
2006-04-28 12:40:00,5.88,5.88,5.87,5.88,96800.0,3.9503,3.9503,3.9436,3.9503,96800.0
2006-04-28 12:50:00,5.88,5.89,5.87,5.88,748000.0,3.9503,3.957,3.9436,3.9503,748000.0
2006-04-28 13:00:00,5.88,5.91,5.88,5.91,34400.0,3.9503,3.9705,3.9503,3.9705,34400.0
2006-04-28 13:10:00,5.91,5.91,5.89,5.89,96000.0,3.9705,3.9705,3.957,3.957,96000.0
2006-04-28 13:20:00,5.89,5.9,5.88,5.88,58400.0,3.957,3.9638,3.9503,3.9503,58400.0
2006-04-28 13:30:00,5.88,5.88,5.87,5.87,113600.0,3.9503,3.9503,3.9436,3.9436,113600.0
2006-04-28 13:40:00,5.87,5.88,5.86,5.87,74400.0,3.9436,3.9503,3.9369,3.9436,74400.0
2006-04-28 13:50:00,5.87,5.87,5.86,5.87,84800.0,3.9436,3.9436,3.9369,3.9436,84800.0
2006-04-28 14:00:00,5.87,5.88,5.87,5.88,98400.0,3.9436,3.9503,3.9436,3.9503,98400.0
2006-04-28 14:10:00,5.88,5.89,5.88,5.89,82400.0,3.9503,3.957,3.9503,3.957,82400.0
2006-04-28 14:20:00,5.89,5.89,5.88,5.89,63200.0,3.957,3.957,3.9503,3.957,63200.0
2006-04-28 14:30:00,5.89,5.89,5.88,5.88,99200.0,3.957,3.957,3.9503,3.9503,99200.0
2006-04-28 14:40:00,5.88,5.88,5.87,5.87,60800.0,3.9503,3.9503,3.9436,3.9436,60800.0
2006-04-28 14:50:00,5.87,5.88,5.86,5.86,77600.0,3.9436,3.9503,3.9369,3.9369,77600.0
2006-04-28 15:00:00,5.86,5.87,5.86,5.87,135200.0,3.9369,3.9436,3.9369,3.9436,135200.0
2006-04-28 15:10:00,5.87,5.88,5.86,5.88,112800.0,3.9436,3.9503,3.9369,3.9503,112800.0
2006-04-28 15:20:00,5.89,5.9,5.88,5.9,107200.0,3.957,3.9638,3.9503,3.9638,107200.0
2006-04-28 15:30:00,5.9,5.9,5.89,5.9,148000.0,3.9638,3.9638,3.957,3.9638,148000.0
2006-04-28 15:40:00,5.89,5.91,5.89,5.9,159200.0,3.957,3.9705,3.957,3.9638,159200.0
2006-04-28 15:50:00,5.9,5.91,5.88,5.89,286400.0,3.9638,3.9705,3.9503,3.957,286400.0
2006-05-01 09:30:00,5.91,6.02,5.91,6.02,318400.0,3.9705,4.0444,3.9705,4.0444,318400.0
2006-05-01 09:40:00,6.02,6.03,5.99,5.99,203200.0,4.0444,4.0511,4.0242,4.0242,203200.0
2006-05-01 09:50:00,6.0,6.0,5.97,5.98,221600.0,4.0309,4.0309,4.0108,4.0175,221600.0
2006-05-01 10:00:00,5.98,5.99,5.98,5.99,208800.0,4.0175,4.0242,4.0175,4.0242,208800.0
2006-05-01 10:10:00,5.99,5.99,5.97,5.98,208800.0,4.0242,4.0242,4.0108,4.0175,208800.0
2006-05-01 10:20:00,5.98,5.98,5.97,5.97,165600.0,4.0175,4.0175,4.0108,4.0108,165600.0
2006-05-01 10:30:00,5.98,5.98,5.96,5.97,251200.0,4.0175,4.0175,4.0041,4.0108,251200.0
2006-05-01 10:40:00,5.97,5.99,5.97,5.99,168800.0,4.0108,4.0242,4.0108,4.0242,168800.0
2006-05-01 10:50:00,5.99,6.0,5.99,6.0,144800.0,4.0242,4.0309,4.0242,4.0309,144800.0
2006-05-01 11:00:00,6.0,6.01,5.99,5.99,453600.0,4.0309,4.0377,4.0242,4.0242,453600.0
2006-05-01 11:10:00,5.99,6.0,5.99,5.99,260800.0,4.0242,4.0309,4.0242,4.0242,260800.0
2006-05-01 11:20:00,5.99,6.01,5.99,6.0,258400.0,4.0242,4.0377,4.0242,4.0309,258400.0
2006-05-01 11:30:00,6.0,6.01,5.99,5.99,248000.0,4.0309,4.0377,4.0242,4.0242,248000.0
2006-05-01 11:40:00,5.99,6.0,5.98,6.0,100800.0,4.0242,4.0309,4.0175,4.0309,100800.0
2006-05-01 11:50:00,5.99,6.0,5.98,5.98,79200.0,4.0242,4.0309,4.0175,4.0175,79200.0
2006-05-01 12:00:00,5.98,6.0,5.98,6.0,155200.0,4.0175,4.0309,4.0175,4.0309,155200.0
2006-05-01 12:10:00,5.99,5.99,5.98,5.99,252000.0,4.0242,4.0242,4.0175,4.0242,252000.0
2006-05-01 12:20:00,5.99,5.99,5.98,5.98,124000.0,4.0242,4.0242,4.0175,4.0175,124000.0
2006-05-01 12:30:00,5.98,5.99,5.98,5.99,202400.0,4.0175,4.0242,4.0175,4.0242,202400.0
2006-05-01 12:40:00,5.99,6.0,5.99,6.0,51200.0,4.0242,4.0309,4.0242,4.0309,51200.0
2006-05-01 12:50:00,6.0,6.0,5.98,5.98,164000.0,4.0309,4.0309,4.0175,4.0175,164000.0
2006-05-01 13:00:00,5.98,5.98,5.98,5.98,54400.0,4.0175,4.0175,4.0175,4.0175,54400.0
2006-05-01 13:10:00,5.98,5.99,5.97,5.99,156800.0,4.0175,4.0242,4.0108,4.0242,156800.0
2006-05-01 13:20:00,5.99,6.02,5.99,6.02,96800.0,4.0242,4.0444,4.0242,4.0444,96800.0
2006-05-01 13:30:00,6.02,6.03,6.02,6.02,220800.0,4.0444,4.0511,4.0444,4.0444,220800.0
2006-05-01 13:40:00,6.02,6.03,6.0,6.01,158400.0,4.0444,4.0511,4.0309,4.0377,158400.0
2006-05-01 13:50:00,6.01,6.01,6.0,6.01,76800.0,4.0377,4.0377,4.0309,4.0377,76800.0
2006-05-01 14:00:00,6.01,6.01,5.99,6.0,183200.0,4.0377,4.0377,4.0242,4.0309,183200.0
2006-05-01 14:10:00,6.0,6.0,5.98,6.0,150400.0,4.0309,4.0309,4.0175,4.0309,150400.0
2006-05-01 14:20:00,6.0,6.02,6.0,6.0,145600.0,4.0309,4.0444,4.0309,4.0309,145600.0
2006-05-01 14:30:00,6.0,6.01,6.0,6.0,212800.0,4.0309,4.0377,4.0309,4.0309,212800.0
2006-05-01 14:40:00,6.01,6.01,5.99,5.99,212800.0,4.0377,4.0377,4.0242,4.0242,212800.0
2006-05-01 14:50:00,5.99,6.0,5.99,6.0,128800.0,4.0242,4.0309,4.0242,4.0309,128800.0
2006-05-01 15:00:00,6.0,6.0,5.98,5.98,246400.0,4.0309,4.0309,4.0175,4.0175,246400.0
2006-05-01 15:10:00,5.99,5.99,5.98,5.98,280800.0,4.0242,4.0242,4.0175,4.0175,280800.0
2006-05-01 15:20:00,5.98,5.98,5.93,5.95,462400.0,4.0175,4.0175,3.9839,3.9973,462400.0
2006-05-01 15:30:00,5.95,5.96,5.95,5.96,306400.0,3.9973,4.0041,3.9973,4.0041,306400.0
2006-05-01 15:40:00,5.97,5.97,5.94,5.95,356800.0,4.0108,4.0108,3.9906,3.9973,356800.0
2006-05-01 15:50:00,5.95,5.96,5.95,5.95,421600.0,3.9973,4.0041,3.9973,3.9973,421600.0
2006-05-02 09:30:00,6.03,6.04,6.02,6.02,374400.0,4.0511,4.0578,4.0444,4.0444,374400.0
2006-05-02 09:40:00,6.02,6.04,6.01,6.03,333600.0,4.0444,4.0578,4.0377,4.0511,333600.0
2006-05-02 09:50:00,6.03,6.05,6.01,6.02,288800.0,4.0511,4.0645,4.0377,4.0444,288800.0
2006-05-02 10:00:00,6.02,6.02,6.0,6.01,335200.0,4.0444,4.0444,4.0309,4.0377,335200.0
2006-05-02 10:10:00,6.02,6.04,5.99,6.0,298400.0,4.0444,4.0578,4.0242,4.0309,298400.0
2006-05-02 10:20:00,6.0,6.01,5.99,5.99,272800.0,4.0309,4.0377,4.0242,4.0242,272800.0
2006-05-02 10:30:00,5.99,5.99,5.96,5.96,272000.0,4.0242,4.0242,4.0041,4.0041,272000.0
2006-05-02 10:40:00,5.97,5.97,5.96,5.97,136000.0,4.0108,4.0108,4.0041,4.0108,136000.0
2006-05-02 10:50:00,5.97,6.02,5.97,6.01,179200.0,4.0108,4.0444,4.0108,4.0377,179200.0
2006-05-02 11:00:00,6.01,6.01,5.99,6.0,313600.0,4.0377,4.0377,4.0242,4.0309,313600.0
2006-05-02 11:10:00,6.01,6.01,5.99,6.01,108000.0,4.0377,4.0377,4.0242,4.0377,108000.0
2006-05-02 11:20:00,6.01,6.02,6.0,6.0,198400.0,4.0377,4.0444,4.0309,4.0309,198400.0
2006-05-02 11:30:00,6.01,6.01,5.99,6.0,153600.0,4.0377,4.0377,4.0242,4.0309,153600.0
2006-05-02 11:40:00,6.0,6.0,5.99,5.99,268800.0,4.0309,4.0309,4.0242,4.0242,268800.0
2006-05-02 11:50:00,5.99,5.99,5.98,5.99,162400.0,4.0242,4.0242,4.0175,4.0242,162400.0
2006-05-02 12:00:00,5.99,5.99,5.98,5.99,136000.0,4.0242,4.0242,4.0175,4.0242,136000.0
2006-05-02 12:10:00,5.99,6.01,5.99,6.01,96000.0,4.0242,4.0377,4.0242,4.0377,96000.0
2006-05-02 12:20:00,6.02,6.02,6.0,6.0,136000.0,4.0444,4.0444,4.0309,4.0309,136000.0
2006-05-02 12:30:00,6.0,6.02,6.0,6.0,279200.0,4.0309,4.0444,4.0309,4.0309,279200.0
2006-05-02 12:40:00,6.0,6.01,6.0,6.01,160800.0,4.0309,4.0377,4.0309,4.0377,160800.0
2006-05-02 12:50:00,6.01,6.02,6.0,6.01,152000.0,4.0377,4.0444,4.0309,4.0377,152000.0
2006-05-02 13:00:00,6.02,6.06,6.02,6.05,197600.0,4.0444,4.0712,4.0444,4.0645,197600.0
2006-05-02 13:10:00,6.05,6.05,6.03,6.04,179200.0,4.0645,4.0645,4.0511,4.0578,179200.0
2006-05-02 13:20:00,6.04,6.04,6.02,6.03,152800.0,4.0578,4.0578,4.0444,4.0511,152800.0
2006-05-02 13:30:00,6.03,6.03,6.01,6.02,788000.0,4.0511,4.0511,4.0377,4.0444,788000.0
2006-05-02 13:40:00,6.01,6.02,6.0,6.01,432000.0,4.0377,4.0444,4.0309,4.0377,432000.0
2006-05-02 13:50:00,6.01,6.01,6.0,6.01,168000.0,4.0377,4.0377,4.0309,4.0377,168000.0
2006-05-02 14:00:00,6.01,6.03,6.01,6.01,272000.0,4.0377,4.0511,4.0377,4.0377,272000.0
2006-05-02 14:10:00,6.02,6.02,5.99,5.99,152000.0,4.0444,4.0444,4.0242,4.0242,152000.0
2006-05-02 14:20:00,5.99,6.01,5.99,6.0,292000.0,4.0242,4.0377,4.0242,4.0309,292000.0
2006-05-02 14:30:00,6.0,6.03,6.0,6.03,143200.0,4.0309,4.0511,4.0309,4.0511,143200.0
2006-05-02 14:40:00,6.03,6.04,6.03,6.04,148000.0,4.0511,4.0578,4.0511,4.0578,148000.0
2006-05-02 14:50:00,6.04,6.04,6.01,6.01,362400.0,4.0578,4.0578,4.0377,4.0377,362400.0
2006-05-02 15:00:00,6.01,6.01,6.0,6.01,195200.0,4.0377,4.0377,4.0309,4.0377,195200.0
2006-05-02 15:10:00,6.01,6.02,6.0,6.01,283200.0,4.0377,4.0444,4.0309,4.0377,283200.0
2006-05-02 15:20:00,6.01,6.01,5.98,5.99,492800.0,4.0377,4.0377,4.0175,4.0242,492800.0
2006-05-02 15:30:00,5.99,5.99,5.96,5.99,230400.0,4.0242,4.0242,4.0041,4.0242,230400.0
2006-05-02 15:40:00,5.98,6.01,5.98,6.01,182400.0,4.0175,4.0377,4.0175,4.0377,182400.0
2006-05-02 15:50:00,6.01,6.01,5.99,6.0,366400.0,4.0377,4.0377,4.0242,4.0309,366400.0
2006-05-03 09:30:00,6.0,6.02,6.0,6.01,114400.0,4.0309,4.0444,4.0309,4.0377,114400.0
2006-05-03 09:40:00,6.01,6.01,5.96,5.97,105600.0,4.0377,4.0377,4.0041,4.0108,105600.0
2006-05-03 09:50:00,5.97,5.98,5.96,5.97,126400.0,4.0108,4.0175,4.0041,4.0108,126400.0
2006-05-03 10:00:00,5.97,5.98,5.96,5.98,213600.0,4.0108,4.0175,4.0041,4.0175,213600.0
2006-05-03 10:10:00,5.98,5.99,5.98,5.99,213600.0,4.0175,4.0242,4.0175,4.0242,213600.0
2006-05-03 10:20:00,5.99,6.0,5.98,6.0,217600.0,4.0242,4.0309,4.0175,4.0309,217600.0
2006-05-03 10:30:00,6.0,6.03,6.0,6.01,194400.0,4.0309,4.0511,4.0309,4.0377,194400.0
2006-05-03 10:40:00,6.01,6.04,6.0,6.03,182400.0,4.0377,4.0578,4.0309,4.0511,182400.0
2006-05-03 10:50:00,6.03,6.04,6.02,6.02,167200.0,4.0511,4.0578,4.0444,4.0444,167200.0
2006-05-03 11:00:00,6.03,6.03,6.01,6.02,248000.0,4.0511,4.0511,4.0377,4.0444,248000.0
2006-05-03 11:10:00,6.03,6.04,6.03,6.04,148000.0,4.0511,4.0578,4.0511,4.0578,148000.0
2006-05-03 11:20:00,6.04,6.04,6.0,6.0,165600.0,4.0578,4.0578,4.0309,4.0309,165600.0
2006-05-03 11:30:00,6.0,6.01,6.0,6.01,139200.0,4.0309,4.0377,4.0309,4.0377,139200.0
2006-05-03 11:40:00,6.01,6.01,6.0,6.01,134400.0,4.0377,4.0377,4.0309,4.0377,134400.0
2006-05-03 11:50:00,6.01,6.01,6.0,6.0,115200.0,4.0377,4.0377,4.0309,4.0309,115200.0
2006-05-03 12:00:00,6.0,6.01,5.99,5.99,312000.0,4.0309,4.0377,4.0242,4.0242,312000.0
2006-05-03 12:10:00,5.99,5.99,5.99,5.99,75200.0,4.0242,4.0242,4.0242,4.0242,75200.0
2006-05-03 12:20:00,5.99,6.0,5.99,6.0,61600.0,4.0242,4.0309,4.0242,4.0309,61600.0
2006-05-03 12:30:00,6.0,6.0,6.0,6.0,14400.0,4.0309,4.0309,4.0309,4.0309,14400.0
2006-05-03 12:40:00,6.0,6.02,6.0,6.01,102400.0,4.0309,4.0444,4.0309,4.0377,102400.0
2006-05-03 12:50:00,6.01,6.02,6.0,6.0,108800.0,4.0377,4.0444,4.0309,4.0309,108800.0
2006-05-03 13:00:00,6.01,6.01,6.0,6.0,134400.0,4.0377,4.0377,4.0309,4.0309,134400.0
2006-05-03 13:10:00,6.0,6.01,6.0,6.01,14400.0,4.0309,4.0377,4.0309,4.0377,14400.0
2006-05-03 13:20:00,6.01,6.02,6.01,6.01,50400.0,4.0377,4.0444,4.0377,4.0377,50400.0
2006-05-03 13:30:00,6.01,6.02,6.01,6.01,18400.0,4.0377,4.0444,4.0377,4.0377,18400.0
2006-05-03 13:40:00,6.02,6.02,6.01,6.01,152800.0,4.0444,4.0444,4.0377,4.0377,152800.0
2006-05-03 13:50:00,6.01,6.01,6.0,6.01,147200.0,4.0377,4.0377,4.0309,4.0377,147200.0
2006-05-03 14:00:00,6.01,6.01,6.0,6.01,210400.0,4.0377,4.0377,4.0309,4.0377,210400.0
2006-05-03 14:10:00,6.0,6.01,6.0,6.0,376800.0,4.0309,4.0377,4.0309,4.0309,376800.0
2006-05-03 14:20:00,6.0,6.03,6.0,6.02,252800.0,4.0309,4.0511,4.0309,4.0444,252800.0
2006-05-03 14:30:00,6.02,6.02,6.0,6.02,367200.0,4.0444,4.0444,4.0309,4.0444,367200.0
2006-05-03 14:40:00,6.02,6.02,6.01,6.02,313600.0,4.0444,4.0444,4.0377,4.0444,313600.0
2006-05-03 14:50:00,6.02,6.02,6.02,6.02,125600.0,4.0444,4.0444,4.0444,4.0444,125600.0
2006-05-03 15:00:00,6.02,6.03,6.02,6.03,46400.0,4.0444,4.0511,4.0444,4.0511,46400.0
2006-05-03 15:10:00,6.02,6.02,6.0,6.01,738400.0,4.0444,4.0444,4.0309,4.0377,738400.0
2006-05-03 15:20:00,6.01,6.01,6.0,6.0,878400.0,4.0377,4.0377,4.0309,4.0309,878400.0
2006-05-03 15:30:00,6.01,6.01,6.0,6.0,626400.0,4.0377,4.0377,4.0309,4.0309,626400.0
2006-05-03 15:40:00,6.0,6.02,5.99,5.99,700800.0,4.0309,4.0444,4.0242,4.0242,700800.0
2006-05-03 15:50:00,5.99,6.0,5.98,5.99,299200.0,4.0242,4.0309,4.0175,4.0242,299200.0
2006-05-04 09:30:00,6.03,6.03,6.03,6.03,5600.0,4.0511,4.0511,4.0511,4.0511,5600.0
2006-05-04 09:40:00,6.0,6.0,5.9,5.9,339200.0,4.0309,4.0309,3.9638,3.9638,339200.0
2006-05-04 09:50:00,5.9,5.9,5.87,5.87,232800.0,3.9638,3.9638,3.9436,3.9436,232800.0
2006-05-04 10:00:00,5.87,5.88,5.85,5.86,540800.0,3.9436,3.9503,3.9302,3.9369,540800.0
2006-05-04 10:10:00,5.86,5.86,5.84,5.85,162400.0,3.9369,3.9369,3.9234,3.9302,162400.0
2006-05-04 10:20:00,5.84,5.84,5.82,5.82,88000.0,3.9234,3.9234,3.91,3.91,88000.0
2006-05-04 10:30:00,5.82,5.87,5.81,5.87,1052800.0,3.91,3.9436,3.9033,3.9436,1052800.0
2006-05-04 10:40:00,5.86,5.86,5.85,5.86,236000.0,3.9369,3.9369,3.9302,3.9369,236000.0
2006-05-04 10:50:00,5.86,5.87,5.86,5.86,157600.0,3.9369,3.9436,3.9369,3.9369,157600.0
2006-05-04 11:00:00,5.86,5.86,5.85,5.86,167200.0,3.9369,3.9369,3.9302,3.9369,167200.0
2006-05-04 11:10:00,5.86,5.88,5.86,5.88,492800.0,3.9369,3.9503,3.9369,3.9503,492800.0
2006-05-04 11:20:00,5.88,5.92,5.88,5.91,386400.0,3.9503,3.9772,3.9503,3.9705,386400.0
2006-05-04 11:30:00,5.91,5.92,5.91,5.92,225600.0,3.9705,3.9772,3.9705,3.9772,225600.0
2006-05-04 11:40:00,5.92,5.95,5.92,5.94,332000.0,3.9772,3.9973,3.9772,3.9906,332000.0
2006-05-04 11:50:00,5.94,5.95,5.92,5.92,173600.0,3.9906,3.9973,3.9772,3.9772,173600.0
2006-05-04 12:00:00,5.92,5.94,5.92,5.93,177600.0,3.9772,3.9906,3.9772,3.9839,177600.0
2006-05-04 12:10:00,5.93,5.93,5.91,5.91,96000.0,3.9839,3.9839,3.9705,3.9705,96000.0
2006-05-04 12:20:00,5.91,5.92,5.91,5.91,104800.0,3.9705,3.9772,3.9705,3.9705,104800.0
2006-05-04 12:30:00,5.91,5.91,5.9,5.91,135200.0,3.9705,3.9705,3.9638,3.9705,135200.0
2006-05-04 12:40:00,5.91,5.92,5.9,5.9,162400.0,3.9705,3.9772,3.9638,3.9638,162400.0
2006-05-04 12:50:00,5.9,5.91,5.89,5.9,136000.0,3.9638,3.9705,3.957,3.9638,136000.0
2006-05-04 13:00:00,5.9,5.91,5.9,5.9,56000.0,3.9638,3.9705,3.9638,3.9638,56000.0
2006-05-04 13:10:00,5.9,5.91,5.89,5.9,163200.0,3.9638,3.9705,3.957,3.9638,163200.0
2006-05-04 13:20:00,5.91,5.91,5.9,5.91,88000.0,3.9705,3.9705,3.9638,3.9705,88000.0
2006-05-04 13:30:00,5.91,5.93,5.91,5.93,67200.0,3.9705,3.9839,3.9705,3.9839,67200.0
2006-05-04 13:40:00,5.93,5.93,5.93,5.93,105600.0,3.9839,3.9839,3.9839,3.9839,105600.0
2006-05-04 13:50:00,5.93,5.94,5.92,5.93,179200.0,3.9839,3.9906,3.9772,3.9839,179200.0
2006-05-04 14:00:00,5.93,5.96,5.93,5.94,179200.0,3.9839,4.0041,3.9839,3.9906,179200.0
2006-05-04 14:10:00,5.94,5.96,5.93,5.95,229600.0,3.9906,4.0041,3.9839,3.9973,229600.0
2006-05-04 14:20:00,5.95,5.95,5.93,5.94,189600.0,3.9973,3.9973,3.9839,3.9906,189600.0
2006-05-04 14:30:00,5.94,5.94,5.93,5.93,128800.0,3.9906,3.9906,3.9839,3.9839,128800.0
2006-05-04 14:40:00,5.93,5.94,5.93,5.94,127200.0,3.9839,3.9906,3.9839,3.9906,127200.0
2006-05-04 14:50:00,5.93,5.94,5.93,5.93,116000.0,3.9839,3.9906,3.9839,3.9839,116000.0
2006-05-04 15:00:00,5.93,5.93,5.92,5.93,121600.0,3.9839,3.9839,3.9772,3.9839,121600.0
2006-05-04 15:10:00,5.93,5.94,5.93,5.93,180800.0,3.9839,3.9906,3.9839,3.9839,180800.0
2006-05-04 15:20:00,5.93,5.94,5.93,5.93,223200.0,3.9839,3.9906,3.9839,3.9839,223200.0
2006-05-04 15:30:00,5.93,5.94,5.92,5.94,292000.0,3.9839,3.9906,3.9772,3.9906,292000.0
2006-05-04 15:40:00,5.94,5.94,5.93,5.94,305600.0,3.9906,3.9906,3.9839,3.9906,305600.0
2006-05-04 15:50:00,5.94,5.94,5.92,5.93,389600.0,3.9906,3.9906,3.9772,3.9839,389600.0
2006-05-05 09:30:00,5.93,6.04,5.93,6.04,207200.0,3.9839,4.0578,3.9839,4.0578,207200.0
2006-05-05 09:40:00,6.03,6.03,5.96,5.98,141600.0,4.0511,4.0511,4.0041,4.0175,141600.0
2006-05-05 09:50:00,5.98,5.98,5.95,5.98,48800.0,4.0175,4.0175,3.9973,4.0175,48800.0
2006-05-05 10:00:00,5.98,5.99,5.96,5.96,88000.0,4.0175,4.0242,4.0041,4.0041,88000.0
2006-05-05 10:10:00,5.96,5.97,5.94,5.94,60800.0,4.0041,4.0108,3.9906,3.9906,60800.0
2006-05-05 10:20:00,5.96,5.98,5.95,5.97,128000.0,4.0041,4.0175,3.9973,4.0108,128000.0
2006-05-05 10:30:00,5.96,5.97,5.96,5.96,76800.0,4.0041,4.0108,4.0041,4.0041,76800.0
2006-05-05 10:40:00,5.96,5.96,5.95,5.96,60800.0,4.0041,4.0041,3.9973,4.0041,60800.0
2006-05-05 10:50:00,5.96,5.96,5.94,5.95,76800.0,4.0041,4.0041,3.9906,3.9973,76800.0
2006-05-05 11:00:00,5.95,5.96,5.95,5.95,84000.0,3.9973,4.0041,3.9973,3.9973,84000.0
2006-05-05 11:10:00,5.94,5.96,5.94,5.96,52800.0,3.9906,4.0041,3.9906,4.0041,52800.0
2006-05-05 11:20:00,5.96,5.97,5.96,5.96,102400.0,4.0041,4.0108,4.0041,4.0041,102400.0
2006-05-05 11:30:00,5.96,5.97,5.95,5.96,104000.0,4.0041,4.0108,3.9973,4.0041,104000.0
2006-05-05 11:40:00,5.96,5.97,5.96,5.96,70400.0,4.0041,4.0108,4.0041,4.0041,70400.0
2006-05-05 11:50:00,5.97,5.97,5.96,5.96,206400.0,4.0108,4.0108,4.0041,4.0041,206400.0
2006-05-05 12:00:00,5.96,5.98,5.96,5.97,160800.0,4.0041,4.0175,4.0041,4.0108,160800.0
2006-05-05 12:10:00,5.97,5.98,5.96,5.97,119200.0,4.0108,4.0175,4.0041,4.0108,119200.0
2006-05-05 12:20:00,5.97,5.98,5.97,5.98,74400.0,4.0108,4.0175,4.0108,4.0175,74400.0
2006-05-05 12:30:00,5.98,5.99,5.98,5.98,116800.0,4.0175,4.0242,4.0175,4.0175,116800.0
2006-05-05 12:40:00,5.98,6.01,5.98,6.0,293600.0,4.0175,4.0377,4.0175,4.0309,293600.0
2006-05-05 12:50:00,6.0,6.01,6.0,6.01,68800.0,4.0309,4.0377,4.0309,4.0377,68800.0
2006-05-05 13:00:00,6.01,6.01,5.99,6.01,48000.0,4.0377,4.0377,4.0242,4.0377,48000.0
2006-05-05 13:10:00,6.01,6.02,6.01,6.02,88000.0,4.0377,4.0444,4.0377,4.0444,88000.0
2006-05-05 13:20:00,6.01,6.03,6.01,6.02,103200.0,4.0377,4.0511,4.0377,4.0444,103200.0
2006-05-05 13:30:00,6.03,6.04,5.99,6.0,330400.0,4.0511,4.0578,4.0242,4.0309,330400.0
2006-05-05 13:40:00,6.0,6.01,6.0,6.0,207200.0,4.0309,4.0377,4.0309,4.0309,207200.0
2006-05-05 13:50:00,6.0,6.02,6.0,6.02,136000.0,4.0309,4.0444,4.0309,4.0444,136000.0
2006-05-05 14:00:00,6.02,6.02,6.0,6.02,222400.0,4.0444,4.0444,4.0309,4.0444,222400.0
2006-05-05 14:10:00,6.01,6.02,6.0,6.02,507200.0,4.0377,4.0444,4.0309,4.0444,507200.0
2006-05-05 14:20:00,6.02,6.04,6.02,6.04,192000.0,4.0444,4.0578,4.0444,4.0578,192000.0
2006-05-05 14:30:00,6.04,6.05,6.03,6.04,160800.0,4.0578,4.0645,4.0511,4.0578,160800.0
2006-05-05 14:40:00,6.04,6.06,6.03,6.03,360000.0,4.0578,4.0712,4.0511,4.0511,360000.0
2006-05-05 14:50:00,6.04,6.04,6.04,6.04,70400.0,4.0578,4.0578,4.0578,4.0578,70400.0
2006-05-05 15:00:00,6.04,6.05,6.03,6.03,160000.0,4.0578,4.0645,4.0511,4.0511,160000.0
2006-05-05 15:10:00,6.03,6.05,6.03,6.03,380800.0,4.0511,4.0645,4.0511,4.0511,380800.0
2006-05-05 15:20:00,6.03,6.05,6.03,6.05,112800.0,4.0511,4.0645,4.0511,4.0645,112800.0
2006-05-05 15:30:00,6.05,6.05,6.01,6.03,823200.0,4.0645,4.0645,4.0377,4.0511,823200.0
2006-05-05 15:40:00,6.03,6.03,6.01,6.03,120000.0,4.0511,4.0511,4.0377,4.0511,120000.0
2006-05-05 15:50:00,6.03,6.06,6.03,6.03,312800.0,4.0511,4.0712,4.0511,4.0511,312800.0
2006-05-08 09:30:00,6.0,6.03,5.99,6.01,120000.0,4.0309,4.0511,4.0242,4.0377,120000.0
2006-05-08 09:40:00,6.01,6.03,5.98,5.99,348800.0,4.0377,4.0511,4.0175,4.0242,348800.0
2006-05-08 09:50:00,5.99,6.03,5.99,6.03,128800.0,4.0242,4.0511,4.0242,4.0511,128800.0
2006-05-08 10:00:00,6.03,6.03,5.98,5.99,148000.0,4.0511,4.0511,4.0175,4.0242,148000.0
2006-05-08 10:10:00,5.99,5.99,5.97,5.99,101600.0,4.0242,4.0242,4.0108,4.0242,101600.0
2006-05-08 10:20:00,5.99,6.0,5.99,6.0,68000.0,4.0242,4.0309,4.0242,4.0309,68000.0
2006-05-08 10:30:00,6.0,6.0,5.98,5.99,148000.0,4.0309,4.0309,4.0175,4.0242,148000.0
2006-05-08 10:40:00,5.99,5.99,5.96,5.96,139200.0,4.0242,4.0242,4.0041,4.0041,139200.0
2006-05-08 10:50:00,5.96,5.96,5.94,5.95,212000.0,4.0041,4.0041,3.9906,3.9973,212000.0
2006-05-08 11:00:00,5.94,5.98,5.94,5.98,96000.0,3.9906,4.0175,3.9906,4.0175,96000.0
2006-05-08 11:10:00,5.98,5.99,5.97,5.97,54400.0,4.0175,4.0242,4.0108,4.0108,54400.0
2006-05-08 11:20:00,5.97,5.97,5.96,5.97,64000.0,4.0108,4.0108,4.0041,4.0108,64000.0
2006-05-08 11:30:00,5.97,5.98,5.96,5.98,41600.0,4.0108,4.0175,4.0041,4.0175,41600.0
2006-05-08 11:40:00,5.99,5.99,5.98,5.98,59200.0,4.0242,4.0242,4.0175,4.0175,59200.0
2006-05-08 11:50:00,5.98,5.98,5.96,5.97,57600.0,4.0175,4.0175,4.0041,4.0108,57600.0
2006-05-08 12:00:00,5.97,5.98,5.97,5.97,85600.0,4.0108,4.0175,4.0108,4.0108,85600.0
2006-05-08 12:10:00,5.97,5.98,5.97,5.98,44800.0,4.0108,4.0175,4.0108,4.0175,44800.0
2006-05-08 12:20:00,5.98,5.99,5.97,5.98,110400.0,4.0175,4.0242,4.0108,4.0175,110400.0
2006-05-08 12:30:00,5.98,5.99,5.98,5.99,34400.0,4.0175,4.0242,4.0175,4.0242,34400.0
2006-05-08 12:40:00,5.99,6.0,5.98,6.0,131200.0,4.0242,4.0309,4.0175,4.0309,131200.0
2006-05-08 12:50:00,6.0,6.0,5.98,5.99,56000.0,4.0309,4.0309,4.0175,4.0242,56000.0
2006-05-08 13:00:00,5.99,5.99,5.99,5.99,50400.0,4.0242,4.0242,4.0242,4.0242,50400.0
2006-05-08 13:10:00,5.99,5.99,5.99,5.99,61600.0,4.0242,4.0242,4.0242,4.0242,61600.0
2006-05-08 13:20:00,5.99,6.0,5.99,5.99,28000.0,4.0242,4.0309,4.0242,4.0242,28000.0
2006-05-08 13:30:00,5.99,6.0,5.99,6.0,28000.0,4.0242,4.0309,4.0242,4.0309,28000.0
2006-05-08 13:40:00,6.0,6.0,5.98,5.98,124000.0,4.0309,4.0309,4.0175,4.0175,124000.0
2006-05-08 13:50:00,5.98,5.99,5.98,5.98,74400.0,4.0175,4.0242,4.0175,4.0175,74400.0
2006-05-08 14:00:00,5.99,6.0,5.99,5.99,48000.0,4.0242,4.0309,4.0242,4.0242,48000.0
2006-05-08 14:10:00,5.99,5.99,5.97,5.98,58400.0,4.0242,4.0242,4.0108,4.0175,58400.0
2006-05-08 14:20:00,5.98,5.98,5.97,5.98,45600.0,4.0175,4.0175,4.0108,4.0175,45600.0
2006-05-08 14:30:00,5.97,5.98,5.96,5.96,83200.0,4.0108,4.0175,4.0041,4.0041,83200.0
2006-05-08 14:40:00,5.97,5.97,5.95,5.95,211200.0,4.0108,4.0108,3.9973,3.9973,211200.0
2006-05-08 14:50:00,5.95,5.98,5.95,5.98,91200.0,3.9973,4.0175,3.9973,4.0175,91200.0
2006-05-08 15:00:00,5.97,5.98,5.95,5.98,277600.0,4.0108,4.0175,3.9973,4.0175,277600.0
2006-05-08 15:10:00,5.98,5.99,5.97,5.97,125600.0,4.0175,4.0242,4.0108,4.0108,125600.0
2006-05-08 15:20:00,5.97,5.98,5.95,5.97,149600.0,4.0108,4.0175,3.9973,4.0108,149600.0
2006-05-08 15:30:00,5.96,5.97,5.95,5.95,160000.0,4.0041,4.0108,3.9973,3.9973,160000.0
2006-05-08 15:40:00,5.96,5.96,5.94,5.95,149600.0,4.0041,4.0041,3.9906,3.9973,149600.0
2006-05-08 15:50:00,5.95,5.95,5.92,5.93,395200.0,3.9973,3.9973,3.9772,3.9839,395200.0
2006-05-09 09:30:00,5.91,5.94,5.91,5.93,51200.0,3.9705,3.9906,3.9705,3.9839,51200.0
2006-05-09 09:40:00,5.91,5.94,5.91,5.93,171200.0,3.9705,3.9906,3.9705,3.9839,171200.0
2006-05-09 09:50:00,5.93,5.93,5.91,5.92,48800.0,3.9839,3.9839,3.9705,3.9772,48800.0
2006-05-09 10:00:00,5.92,5.93,5.91,5.92,88000.0,3.9772,3.9839,3.9705,3.9772,88000.0
2006-05-09 10:10:00,5.93,5.93,5.92,5.92,119200.0,3.9839,3.9839,3.9772,3.9772,119200.0
2006-05-09 10:20:00,5.93,5.93,5.92,5.93,56000.0,3.9839,3.9839,3.9772,3.9839,56000.0
2006-05-09 10:30:00,5.93,5.93,5.92,5.93,20800.0,3.9839,3.9839,3.9772,3.9839,20800.0
2006-05-09 10:40:00,5.92,5.93,5.92,5.92,54400.0,3.9772,3.9839,3.9772,3.9772,54400.0
2006-05-09 10:50:00,5.93,5.93,5.93,5.93,28800.0,3.9839,3.9839,3.9839,3.9839,28800.0
2006-05-09 11:00:00,5.93,5.96,5.93,5.95,169600.0,3.9839,4.0041,3.9839,3.9973,169600.0
2006-05-09 11:10:00,5.95,5.96,5.95,5.96,68800.0,3.9973,4.0041,3.9973,4.0041,68800.0
2006-05-09 11:20:00,5.96,5.97,5.96,5.96,53600.0,4.0041,4.0108,4.0041,4.0041,53600.0
2006-05-09 11:30:00,5.96,5.96,5.96,5.96,37600.0,4.0041,4.0041,4.0041,4.0041,37600.0
2006-05-09 11:40:00,5.96,5.99,5.96,5.99,80000.0,4.0041,4.0242,4.0041,4.0242,80000.0
2006-05-09 11:50:00,5.99,6.0,5.99,5.99,90400.0,4.0242,4.0309,4.0242,4.0242,90400.0
2006-05-09 12:00:00,5.99,5.99,5.98,5.98,38400.0,4.0242,4.0242,4.0175,4.0175,38400.0
2006-05-09 12:10:00,5.98,5.98,5.97,5.97,82400.0,4.0175,4.0175,4.0108,4.0108,82400.0
2006-05-09 12:20:00,5.97,5.97,5.97,5.97,23200.0,4.0108,4.0108,4.0108,4.0108,23200.0
2006-05-09 12:30:00,5.97,5.98,5.97,5.98,42400.0,4.0108,4.0175,4.0108,4.0175,42400.0
2006-05-09 12:40:00,5.98,5.98,5.97,5.98,54400.0,4.0175,4.0175,4.0108,4.0175,54400.0
2006-05-09 12:50:00,5.98,5.98,5.95,5.96,120000.0,4.0175,4.0175,3.9973,4.0041,120000.0
2006-05-09 13:00:00,5.96,5.97,5.96,5.96,140000.0,4.0041,4.0108,4.0041,4.0041,140000.0
2006-05-09 13:10:00,5.96,5.96,5.95,5.96,47200.0,4.0041,4.0041,3.9973,4.0041,47200.0
2006-05-09 13:20:00,5.96,5.96,5.96,5.96,22400.0,4.0041,4.0041,4.0041,4.0041,22400.0
2006-05-09 13:30:00,5.96,5.96,5.94,5.94,42400.0,4.0041,4.0041,3.9906,3.9906,42400.0
2006-05-09 13:40:00,5.94,5.94,5.92,5.92,57600.0,3.9906,3.9906,3.9772,3.9772,57600.0
2006-05-09 13:50:00,5.92,5.93,5.92,5.93,59200.0,3.9772,3.9839,3.9772,3.9839,59200.0
2006-05-09 14:00:00,5.93,5.94,5.93,5.93,81600.0,3.9839,3.9906,3.9839,3.9839,81600.0
2006-05-09 14:10:00,5.93,5.95,5.93,5.94,58400.0,3.9839,3.9973,3.9839,3.9906,58400.0
2006-05-09 14:20:00,5.95,5.95,5.93,5.94,52800.0,3.9973,3.9973,3.9839,3.9906,52800.0
2006-05-09 14:30:00,5.93,5.93,5.93,5.93,12800.0,3.9839,3.9839,3.9839,3.9839,12800.0
2006-05-09 14:40:00,5.93,5.93,5.93,5.93,32800.0,3.9839,3.9839,3.9839,3.9839,32800.0
2006-05-09 14:50:00,5.93,5.94,5.93,5.94,61600.0,3.9839,3.9906,3.9839,3.9906,61600.0
2006-05-09 15:00:00,5.94,5.97,5.94,5.96,101600.0,3.9906,4.0108,3.9906,4.0041,101600.0
2006-05-09 15:10:00,5.96,5.97,5.96,5.96,59200.0,4.0041,4.0108,4.0041,4.0041,59200.0
2006-05-09 15:20:00,5.96,5.96,5.94,5.95,42400.0,4.0041,4.0041,3.9906,3.9973,42400.0
2006-05-09 15:30:00,5.95,5.95,5.94,5.95,50400.0,3.9973,3.9973,3.9906,3.9973,50400.0
2006-05-09 15:40:00,5.95,5.96,5.95,5.96,84800.0,3.9973,4.0041,3.9973,4.0041,84800.0
2006-05-09 15:50:00,5.95,5.96,5.94,5.95,70400.0,3.9973,4.0041,3.9906,3.9973,70400.0
2006-05-10 09:30:00,5.91,5.93,5.91,5.92,104800.0,3.9705,3.9839,3.9705,3.9772,104800.0
2006-05-10 09:40:00,5.93,5.94,5.92,5.93,55200.0,3.9839,3.9906,3.9772,3.9839,55200.0
2006-05-10 09:50:00,5.93,5.94,5.92,5.93,64800.0,3.9839,3.9906,3.9772,3.9839,64800.0
2006-05-10 10:00:00,5.93,5.93,5.91,5.91,120800.0,3.9839,3.9839,3.9705,3.9705,120800.0
2006-05-10 10:10:00,5.91,5.91,5.9,5.9,66400.0,3.9705,3.9705,3.9638,3.9638,66400.0
2006-05-10 10:20:00,5.9,5.9,5.9,5.9,81600.0,3.9638,3.9638,3.9638,3.9638,81600.0
2006-05-10 10:30:00,5.9,5.9,5.9,5.9,105600.0,3.9638,3.9638,3.9638,3.9638,105600.0
2006-05-10 10:40:00,5.9,5.91,5.9,5.91,157600.0,3.9638,3.9705,3.9638,3.9705,157600.0
2006-05-10 10:50:00,5.91,5.92,5.9,5.9,138400.0,3.9705,3.9772,3.9638,3.9638,138400.0
2006-05-10 11:00:00,5.9,5.9,5.88,5.9,106400.0,3.9638,3.9638,3.9503,3.9638,106400.0
2006-05-10 11:10:00,5.89,5.9,5.89,5.9,47200.0,3.957,3.9638,3.957,3.9638,47200.0
2006-05-10 11:20:00,5.9,5.9,5.89,5.89,44800.0,3.9638,3.9638,3.957,3.957,44800.0
2006-05-10 11:30:00,5.89,5.89,5.89,5.89,16800.0,3.957,3.957,3.957,3.957,16800.0
2006-05-10 11:40:00,5.89,5.89,5.89,5.89,48000.0,3.957,3.957,3.957,3.957,48000.0
2006-05-10 11:50:00,5.89,5.9,5.89,5.9,51200.0,3.957,3.9638,3.957,3.9638,51200.0
2006-05-10 12:00:00,5.9,5.9,5.89,5.89,28000.0,3.9638,3.9638,3.957,3.957,28000.0
2006-05-10 12:10:00,5.89,5.89,5.88,5.88,52000.0,3.957,3.957,3.9503,3.9503,52000.0
2006-05-10 12:20:00,5.88,5.88,5.88,5.88,34400.0,3.9503,3.9503,3.9503,3.9503,34400.0
2006-05-10 12:30:00,5.88,5.88,5.88,5.88,51200.0,3.9503,3.9503,3.9503,3.9503,51200.0
2006-05-10 12:40:00,5.88,5.88,5.87,5.87,41600.0,3.9503,3.9503,3.9436,3.9436,41600.0
2006-05-10 12:50:00,5.87,5.87,5.86,5.86,100000.0,3.9436,3.9436,3.9369,3.9369,100000.0
2006-05-10 13:00:00,5.86,5.87,5.86,5.87,72000.0,3.9369,3.9436,3.9369,3.9436,72000.0
2006-05-10 13:10:00,5.87,5.87,5.86,5.87,28000.0,3.9436,3.9436,3.9369,3.9436,28000.0
2006-05-10 13:20:00,5.86,5.86,5.86,5.86,66400.0,3.9369,3.9369,3.9369,3.9369,66400.0
2006-05-10 13:30:00,5.86,5.87,5.86,5.86,48800.0,3.9369,3.9436,3.9369,3.9369,48800.0
2006-05-10 13:40:00,5.86,5.86,5.85,5.85,53600.0,3.9369,3.9369,3.9302,3.9302,53600.0
2006-05-10 13:50:00,5.85,5.85,5.84,5.84,189600.0,3.9302,3.9302,3.9234,3.9234,189600.0
2006-05-10 14:00:00,5.84,5.86,5.84,5.85,260000.0,3.9234,3.9369,3.9234,3.9302,260000.0
2006-05-10 14:10:00,5.85,5.87,5.83,5.84,88800.0,3.9302,3.9436,3.9167,3.9234,88800.0
2006-05-10 14:20:00,5.85,5.87,5.83,5.83,152800.0,3.9302,3.9436,3.9167,3.9167,152800.0
2006-05-10 14:30:00,5.83,5.84,5.8,5.81,364800.0,3.9167,3.9234,3.8966,3.9033,364800.0
2006-05-10 14:40:00,5.81,5.82,5.8,5.81,596000.0,3.9033,3.91,3.8966,3.9033,596000.0
2006-05-10 14:50:00,5.8,5.81,5.79,5.79,257600.0,3.8966,3.9033,3.8899,3.8899,257600.0
2006-05-10 15:00:00,5.79,5.8,5.78,5.78,316800.0,3.8899,3.8966,3.8831,3.8831,316800.0
2006-05-10 15:10:00,5.78,5.81,5.78,5.8,302400.0,3.8831,3.9033,3.8831,3.8966,302400.0
2006-05-10 15:20:00,5.8,5.82,5.8,5.81,153600.0,3.8966,3.91,3.8966,3.9033,153600.0
2006-05-10 15:30:00,5.81,5.81,5.79,5.81,228000.0,3.9033,3.9033,3.8899,3.9033,228000.0
2006-05-10 15:40:00,5.82,5.83,5.81,5.83,175200.0,3.91,3.9167,3.9033,3.9167,175200.0
2006-05-10 15:50:00,5.83,5.84,5.8,5.8,827200.0,3.9167,3.9234,3.8966,3.8966,827200.0
2006-05-11 09:30:00,5.82,5.83,5.79,5.79,98400.0,3.91,3.9167,3.8899,3.8899,98400.0
2006-05-11 09:40:00,5.78,5.78,5.72,5.72,244800.0,3.8831,3.8831,3.8428,3.8428,244800.0
2006-05-11 09:50:00,5.72,5.72,5.68,5.71,327200.0,3.8428,3.8428,3.816,3.8361,327200.0
2006-05-11 10:00:00,5.7,5.71,5.67,5.7,685600.0,3.8294,3.8361,3.8092,3.8294,685600.0
2006-05-11 10:10:00,5.69,5.7,5.69,5.69,199200.0,3.8227,3.8294,3.8227,3.8227,199200.0
2006-05-11 10:20:00,5.69,5.69,5.68,5.68,100000.0,3.8227,3.8227,3.816,3.816,100000.0
2006-05-11 10:30:00,5.68,5.68,5.66,5.66,136000.0,3.816,3.816,3.8025,3.8025,136000.0
2006-05-11 10:40:00,5.66,5.67,5.64,5.65,164800.0,3.8025,3.8092,3.7891,3.7958,164800.0
2006-05-11 10:50:00,5.65,5.67,5.64,5.65,548800.0,3.7958,3.8092,3.7891,3.7958,548800.0
2006-05-11 11:00:00,5.65,5.66,5.64,5.66,101600.0,3.7958,3.8025,3.7891,3.8025,101600.0
2006-05-11 11:10:00,5.66,5.66,5.64,5.64,96000.0,3.8025,3.8025,3.7891,3.7891,96000.0
2006-05-11 11:20:00,5.64,5.65,5.64,5.65,280800.0,3.7891,3.7958,3.7891,3.7958,280800.0
2006-05-11 11:30:00,5.65,5.66,5.65,5.65,145600.0,3.7958,3.8025,3.7958,3.7958,145600.0
2006-05-11 11:40:00,5.65,5.65,5.63,5.63,350400.0,3.7958,3.7958,3.7824,3.7824,350400.0
2006-05-11 11:50:00,5.63,5.66,5.59,5.66,765600.0,3.7824,3.8025,3.7555,3.8025,765600.0
2006-05-11 12:00:00,5.66,5.66,5.59,5.59,369600.0,3.8025,3.8025,3.7555,3.7555,369600.0
2006-05-11 12:10:00,5.59,5.6,5.56,5.6,333600.0,3.7555,3.7622,3.7353,3.7622,333600.0
2006-05-11 12:20:00,5.6,5.62,5.6,5.61,180800.0,3.7622,3.7756,3.7622,3.7689,180800.0
2006-05-11 12:30:00,5.61,5.61,5.6,5.6,100800.0,3.7689,3.7689,3.7622,3.7622,100800.0
2006-05-11 12:40:00,5.6,5.61,5.6,5.6,76800.0,3.7622,3.7689,3.7622,3.7622,76800.0
2006-05-11 12:50:00,5.6,5.6,5.59,5.6,89600.0,3.7622,3.7622,3.7555,3.7622,89600.0
2006-05-11 13:00:00,5.6,5.61,5.6,5.61,78400.0,3.7622,3.7689,3.7622,3.7689,78400.0
2006-05-11 13:10:00,5.61,5.61,5.6,5.61,285600.0,3.7689,3.7689,3.7622,3.7689,285600.0
2006-05-11 13:20:00,5.61,5.61,5.6,5.6,202400.0,3.7689,3.7689,3.7622,3.7622,202400.0
2006-05-11 13:30:00,5.6,5.61,5.6,5.6,160800.0,3.7622,3.7689,3.7622,3.7622,160800.0
2006-05-11 13:40:00,5.6,5.61,5.6,5.6,62400.0,3.7622,3.7689,3.7622,3.7622,62400.0
2006-05-11 13:50:00,5.6,5.6,5.59,5.6,265600.0,3.7622,3.7622,3.7555,3.7622,265600.0
2006-05-11 14:00:00,5.6,5.62,5.6,5.61,150400.0,3.7622,3.7756,3.7622,3.7689,150400.0
2006-05-11 14:10:00,5.61,5.63,5.61,5.62,170400.0,3.7689,3.7824,3.7689,3.7756,170400.0
2006-05-11 14:20:00,5.62,5.64,5.62,5.64,63200.0,3.7756,3.7891,3.7756,3.7891,63200.0
2006-05-11 14:30:00,5.64,5.64,5.63,5.63,55200.0,3.7891,3.7891,3.7824,3.7824,55200.0
2006-05-11 14:40:00,5.63,5.63,5.61,5.61,189600.0,3.7824,3.7824,3.7689,3.7689,189600.0
2006-05-11 14:50:00,5.6,5.6,5.6,5.6,224000.0,3.7622,3.7622,3.7622,3.7622,224000.0
2006-05-11 15:00:00,5.6,5.62,5.6,5.61,274400.0,3.7622,3.7756,3.7622,3.7689,274400.0
2006-05-11 15:10:00,5.61,5.62,5.6,5.6,296800.0,3.7689,3.7756,3.7622,3.7622,296800.0
2006-05-11 15:20:00,5.6,5.6,5.57,5.58,255200.0,3.7622,3.7622,3.7421,3.7488,255200.0
2006-05-11 15:30:00,5.58,5.58,5.57,5.58,202400.0,3.7488,3.7488,3.7421,3.7488,202400.0
2006-05-11 15:40:00,5.58,5.61,5.58,5.61,284000.0,3.7488,3.7689,3.7488,3.7689,284000.0
2006-05-11 15:50:00,5.61,5.62,5.6,5.6,609600.0,3.7689,3.7756,3.7622,3.7622,609600.0
2006-05-12 09:30:00,5.61,5.61,5.52,5.54,239200.0,3.7689,3.7689,3.7085,3.7219,239200.0
2006-05-12 09:40:00,5.54,5.57,5.51,5.57,542400.0,3.7219,3.7421,3.7017,3.7421,542400.0
2006-05-12 09:50:00,5.57,5.57,5.55,5.57,541600.0,3.7421,3.7421,3.7286,3.7421,541600.0
2006-05-12 10:00:00,5.57,5.6,5.54,5.54,327200.0,3.7421,3.7622,3.7219,3.7219,327200.0
2006-05-12 10:10:00,5.54,5.57,5.53,5.53,184800.0,3.7219,3.7421,3.7152,3.7152,184800.0
2006-05-12 10:20:00,5.54,5.54,5.51,5.53,154400.0,3.7219,3.7219,3.7017,3.7152,154400.0
2006-05-12 10:30:00,5.53,5.53,5.51,5.53,134400.0,3.7152,3.7152,3.7017,3.7152,134400.0
2006-05-12 10:40:00,5.53,5.53,5.48,5.48,320000.0,3.7152,3.7152,3.6816,3.6816,320000.0
2006-05-12 10:50:00,5.48,5.52,5.48,5.52,165600.0,3.6816,3.7085,3.6816,3.7085,165600.0
2006-05-12 11:00:00,5.53,5.53,5.52,5.52,104800.0,3.7152,3.7152,3.7085,3.7085,104800.0
2006-05-12 11:10:00,5.52,5.57,5.52,5.57,130400.0,3.7085,3.7421,3.7085,3.7421,130400.0
2006-05-12 11:20:00,5.57,5.59,5.57,5.57,224800.0,3.7421,3.7555,3.7421,3.7421,224800.0
2006-05-12 11:30:00,5.56,5.57,5.54,5.54,158400.0,3.7353,3.7421,3.7219,3.7219,158400.0
2006-05-12 11:40:00,5.54,5.54,5.52,5.53,155200.0,3.7219,3.7219,3.7085,3.7152,155200.0
2006-05-12 11:50:00,5.53,5.54,5.52,5.53,140000.0,3.7152,3.7219,3.7085,3.7152,140000.0
2006-05-12 12:00:00,5.53,5.55,5.53,5.55,51200.0,3.7152,3.7286,3.7152,3.7286,51200.0
2006-05-12 12:10:00,5.56,5.56,5.55,5.55,55200.0,3.7353,3.7353,3.7286,3.7286,55200.0
2006-05-12 12:20:00,5.55,5.55,5.55,5.55,63200.0,3.7286,3.7286,3.7286,3.7286,63200.0
2006-05-12 12:30:00,5.54,5.54,5.52,5.54,113600.0,3.7219,3.7219,3.7085,3.7219,113600.0
2006-05-12 12:40:00,5.54,5.56,5.53,5.54,56000.0,3.7219,3.7353,3.7152,3.7219,56000.0
2006-05-12 12:50:00,5.54,5.54,5.52,5.53,138400.0,3.7219,3.7219,3.7085,3.7152,138400.0
2006-05-12 13:00:00,5.53,5.54,5.52,5.52,68000.0,3.7152,3.7219,3.7085,3.7085,68000.0
2006-05-12 13:10:00,5.52,5.53,5.5,5.51,161600.0,3.7085,3.7152,3.695,3.7017,161600.0
2006-05-12 13:20:00,5.51,5.52,5.5,5.51,104800.0,3.7017,3.7085,3.695,3.7017,104800.0
2006-05-12 13:30:00,5.51,5.52,5.5,5.51,111200.0,3.7017,3.7085,3.695,3.7017,111200.0
2006-05-12 13:40:00,5.51,5.51,5.48,5.49,144000.0,3.7017,3.7017,3.6816,3.6883,144000.0
2006-05-12 13:50:00,5.49,5.49,5.48,5.48,114400.0,3.6883,3.6883,3.6816,3.6816,114400.0
2006-05-12 14:00:00,5.48,5.49,5.47,5.49,129600.0,3.6816,3.6883,3.6749,3.6883,129600.0
2006-05-12 14:10:00,5.49,5.51,5.49,5.5,108000.0,3.6883,3.7017,3.6883,3.695,108000.0
2006-05-12 14:20:00,5.5,5.51,5.5,5.51,49600.0,3.695,3.7017,3.695,3.7017,49600.0
2006-05-12 14:30:00,5.51,5.52,5.51,5.52,79200.0,3.7017,3.7085,3.7017,3.7085,79200.0
2006-05-12 14:40:00,5.52,5.53,5.52,5.52,87200.0,3.7085,3.7152,3.7085,3.7085,87200.0
2006-05-12 14:50:00,5.52,5.53,5.52,5.52,137600.0,3.7085,3.7152,3.7085,3.7085,137600.0
2006-05-12 15:00:00,5.52,5.52,5.5,5.5,207200.0,3.7085,3.7085,3.695,3.695,207200.0
2006-05-12 15:10:00,5.5,5.52,5.5,5.51,120000.0,3.695,3.7085,3.695,3.7017,120000.0
2006-05-12 15:20:00,5.51,5.52,5.51,5.52,195200.0,3.7017,3.7085,3.7017,3.7085,195200.0
2006-05-12 15:30:00,5.51,5.52,5.5,5.51,361600.0,3.7017,3.7085,3.695,3.7017,361600.0
2006-05-12 15:40:00,5.51,5.51,5.48,5.49,177600.0,3.7017,3.7017,3.6816,3.6883,177600.0
2006-05-12 15:50:00,5.49,5.5,5.49,5.49,216800.0,3.6883,3.695,3.6883,3.6883,216800.0
2006-05-15 09:30:00,5.41,5.41,5.4,5.41,297600.0,3.6346,3.6346,3.6278,3.6346,297600.0
2006-05-15 09:40:00,5.41,5.43,5.39,5.4,542400.0,3.6346,3.648,3.6211,3.6278,542400.0
2006-05-15 09:50:00,5.4,5.4,5.28,5.33,871200.0,3.6278,3.6278,3.5472,3.5808,871200.0
2006-05-15 10:00:00,5.33,5.33,5.28,5.29,368000.0,3.5808,3.5808,3.5472,3.5539,368000.0
2006-05-15 10:10:00,5.29,5.37,5.29,5.36,500000.0,3.5539,3.6077,3.5539,3.601,500000.0
2006-05-15 10:20:00,5.37,5.38,5.33,5.36,584800.0,3.6077,3.6144,3.5808,3.601,584800.0
2006-05-15 10:30:00,5.36,5.39,5.35,5.36,284000.0,3.601,3.6211,3.5943,3.601,284000.0
2006-05-15 10:40:00,5.36,5.37,5.34,5.34,373600.0,3.601,3.6077,3.5875,3.5875,373600.0
2006-05-15 10:50:00,5.34,5.37,5.34,5.37,743200.0,3.5875,3.6077,3.5875,3.6077,743200.0
2006-05-15 11:00:00,5.37,5.38,5.36,5.36,661600.0,3.6077,3.6144,3.601,3.601,661600.0
2006-05-15 11:10:00,5.37,5.39,5.34,5.34,722400.0,3.6077,3.6211,3.5875,3.5875,722400.0
2006-05-15 11:20:00,5.33,5.33,5.31,5.33,482400.0,3.5808,3.5808,3.5674,3.5808,482400.0
2006-05-15 11:30:00,5.34,5.35,5.33,5.33,578400.0,3.5875,3.5943,3.5808,3.5808,578400.0
2006-05-15 11:40:00,5.33,5.35,5.33,5.34,337600.0,3.5808,3.5943,3.5808,3.5875,337600.0
2006-05-15 11:50:00,5.34,5.34,5.31,5.32,218400.0,3.5875,3.5875,3.5674,3.5741,218400.0
2006-05-15 12:00:00,5.32,5.33,5.32,5.32,189600.0,3.5741,3.5808,3.5741,3.5741,189600.0
2006-05-15 12:10:00,5.32,5.32,5.29,5.3,136800.0,3.5741,3.5741,3.5539,3.5607,136800.0
2006-05-15 12:20:00,5.3,5.3,5.26,5.27,219200.0,3.5607,3.5607,3.5338,3.5405,219200.0
2006-05-15 12:30:00,5.27,5.27,5.24,5.27,539200.0,3.5405,3.5405,3.5204,3.5405,539200.0
2006-05-15 12:40:00,5.27,5.27,5.25,5.25,204800.0,3.5405,3.5405,3.5271,3.5271,204800.0
2006-05-15 12:50:00,5.25,5.26,5.25,5.26,191200.0,3.5271,3.5338,3.5271,3.5338,191200.0
2006-05-15 13:00:00,5.26,5.27,5.25,5.26,201600.0,3.5338,3.5405,3.5271,3.5338,201600.0
2006-05-15 13:10:00,5.26,5.26,5.25,5.25,106400.0,3.5338,3.5338,3.5271,3.5271,106400.0
2006-05-15 13:20:00,5.25,5.26,5.24,5.25,279200.0,3.5271,3.5338,3.5204,3.5271,279200.0
2006-05-15 13:30:00,5.25,5.26,5.25,5.26,144800.0,3.5271,3.5338,3.5271,3.5338,144800.0
2006-05-15 13:40:00,5.26,5.26,5.25,5.26,148000.0,3.5338,3.5338,3.5271,3.5338,148000.0
2006-05-15 13:50:00,5.26,5.26,5.25,5.25,296800.0,3.5338,3.5338,3.5271,3.5271,296800.0
2006-05-15 14:00:00,5.25,5.26,5.25,5.26,138400.0,3.5271,3.5338,3.5271,3.5338,138400.0
2006-05-15 14:10:00,5.26,5.27,5.25,5.25,466400.0,3.5338,3.5405,3.5271,3.5271,466400.0
2006-05-15 14:20:00,5.25,5.28,5.25,5.28,363200.0,3.5271,3.5472,3.5271,3.5472,363200.0
2006-05-15 14:30:00,5.28,5.31,5.28,5.3,237600.0,3.5472,3.5674,3.5472,3.5607,237600.0
2006-05-15 14:40:00,5.3,5.33,5.3,5.32,279200.0,3.5607,3.5808,3.5607,3.5741,279200.0
2006-05-15 14:50:00,5.32,5.34,5.32,5.33,133600.0,3.5741,3.5875,3.5741,3.5808,133600.0
2006-05-15 15:00:00,5.33,5.36,5.32,5.34,288000.0,3.5808,3.601,3.5741,3.5875,288000.0
2006-05-15 15:10:00,5.34,5.39,5.34,5.39,352800.0,3.5875,3.6211,3.5875,3.6211,352800.0
2006-05-15 15:20:00,5.39,5.44,5.36,5.4,579200.0,3.6211,3.6547,3.601,3.6278,579200.0
2006-05-15 15:30:00,5.4,5.43,5.39,5.42,320800.0,3.6278,3.648,3.6211,3.6413,320800.0
2006-05-15 15:40:00,5.42,5.45,5.42,5.43,497600.0,3.6413,3.6614,3.6413,3.648,497600.0
2006-05-15 15:50:00,5.43,5.45,5.42,5.42,470400.0,3.648,3.6614,3.6413,3.6413,470400.0
2006-05-16 09:30:00,5.54,5.62,5.54,5.62,514400.0,3.7219,3.7756,3.7219,3.7756,514400.0
2006-05-16 09:40:00,5.62,5.67,5.61,5.61,643200.0,3.7756,3.8092,3.7689,3.7689,643200.0
2006-05-16 09:50:00,5.61,5.65,5.6,5.64,505600.0,3.7689,3.7958,3.7622,3.7891,505600.0
2006-05-16 10:00:00,5.64,5.64,5.63,5.64,604000.0,3.7891,3.7891,3.7824,3.7891,604000.0
2006-05-16 10:10:00,5.64,5.64,5.61,5.63,264000.0,3.7891,3.7891,3.7689,3.7824,264000.0
2006-05-16 10:20:00,5.63,5.64,5.63,5.64,267200.0,3.7824,3.7891,3.7824,3.7891,267200.0
2006-05-16 10:30:00,5.63,5.64,5.62,5.63,480000.0,3.7824,3.7891,3.7756,3.7824,480000.0
2006-05-16 10:40:00,5.64,5.7,5.63,5.69,457600.0,3.7891,3.8294,3.7824,3.8227,457600.0
2006-05-16 10:50:00,5.69,5.7,5.67,5.69,276000.0,3.8227,3.8294,3.8092,3.8227,276000.0
2006-05-16 11:00:00,5.69,5.75,5.68,5.74,655200.0,3.8227,3.863,3.816,3.8563,655200.0
2006-05-16 11:10:00,5.74,5.74,5.68,5.71,324800.0,3.8563,3.8563,3.816,3.8361,324800.0
2006-05-16 11:20:00,5.71,5.72,5.68,5.68,258400.0,3.8361,3.8428,3.816,3.816,258400.0
2006-05-16 11:30:00,5.68,5.68,5.66,5.67,312800.0,3.816,3.816,3.8025,3.8092,312800.0
2006-05-16 11:40:00,5.67,5.68,5.65,5.65,396800.0,3.8092,3.816,3.7958,3.7958,396800.0
2006-05-16 11:50:00,5.65,5.66,5.64,5.65,172000.0,3.7958,3.8025,3.7891,3.7958,172000.0
2006-05-16 12:00:00,5.65,5.66,5.64,5.65,130400.0,3.7958,3.8025,3.7891,3.7958,130400.0
2006-05-16 12:10:00,5.65,5.66,5.63,5.65,888800.0,3.7958,3.8025,3.7824,3.7958,888800.0
2006-05-16 12:20:00,5.65,5.66,5.63,5.65,372000.0,3.7958,3.8025,3.7824,3.7958,372000.0
2006-05-16 12:30:00,5.65,5.66,5.64,5.65,439200.0,3.7958,3.8025,3.7891,3.7958,439200.0
2006-05-16 12:40:00,5.65,5.66,5.64,5.65,418400.0,3.7958,3.8025,3.7891,3.7958,418400.0
2006-05-16 12:50:00,5.64,5.65,5.63,5.64,475200.0,3.7891,3.7958,3.7824,3.7891,475200.0
2006-05-16 13:00:00,5.64,5.65,5.63,5.64,274400.0,3.7891,3.7958,3.7824,3.7891,274400.0
2006-05-16 13:10:00,5.64,5.68,5.63,5.65,228000.0,3.7891,3.816,3.7824,3.7958,228000.0
2006-05-16 13:20:00,5.65,5.66,5.63,5.65,480000.0,3.7958,3.8025,3.7824,3.7958,480000.0
2006-05-16 13:30:00,5.65,5.68,5.65,5.66,483200.0,3.7958,3.816,3.7958,3.8025,483200.0
2006-05-16 13:40:00,5.66,5.68,5.65,5.66,508000.0,3.8025,3.816,3.7958,3.8025,508000.0
2006-05-16 13:50:00,5.67,5.67,5.65,5.66,140000.0,3.8092,3.8092,3.7958,3.8025,140000.0
2006-05-16 14:00:00,5.66,5.66,5.65,5.65,308800.0,3.8025,3.8025,3.7958,3.7958,308800.0
2006-05-16 14:10:00,5.65,5.66,5.64,5.65,168800.0,3.7958,3.8025,3.7891,3.7958,168800.0
2006-05-16 14:20:00,5.65,5.65,5.62,5.64,366400.0,3.7958,3.7958,3.7756,3.7891,366400.0
2006-05-16 14:30:00,5.64,5.66,5.63,5.66,128000.0,3.7891,3.8025,3.7824,3.8025,128000.0
2006-05-16 14:40:00,5.66,5.66,5.62,5.64,240800.0,3.8025,3.8025,3.7756,3.7891,240800.0
2006-05-16 14:50:00,5.64,5.64,5.61,5.61,148800.0,3.7891,3.7891,3.7689,3.7689,148800.0
2006-05-16 15:00:00,5.61,5.65,5.6,5.63,444800.0,3.7689,3.7958,3.7622,3.7824,444800.0
2006-05-16 15:10:00,5.63,5.64,5.62,5.63,232000.0,3.7824,3.7891,3.7756,3.7824,232000.0
2006-05-16 15:20:00,5.63,5.63,5.6,5.61,344000.0,3.7824,3.7824,3.7622,3.7689,344000.0
2006-05-16 15:30:00,5.61,5.61,5.58,5.59,396000.0,3.7689,3.7689,3.7488,3.7555,396000.0
2006-05-16 15:40:00,5.59,5.6,5.55,5.56,375200.0,3.7555,3.7622,3.7286,3.7353,375200.0
2006-05-16 15:50:00,5.56,5.56,5.53,5.55,488800.0,3.7353,3.7353,3.7152,3.7286,488800.0
2006-05-17 09:30:00,5.69,5.69,5.63,5.66,576000.0,3.8227,3.8227,3.7824,3.8025,576000.0
2006-05-17 09:40:00,5.68,5.68,5.6,5.63,938400.0,3.816,3.816,3.7622,3.7824,938400.0
2006-05-17 09:50:00,5.64,5.66,5.61,5.62,481600.0,3.7891,3.8025,3.7689,3.7756,481600.0
2006-05-17 10:00:00,5.61,5.63,5.6,5.6,341600.0,3.7689,3.7824,3.7622,3.7622,341600.0
2006-05-17 10:10:00,5.6,5.63,5.6,5.62,356800.0,3.7622,3.7824,3.7622,3.7756,356800.0
2006-05-17 10:20:00,5.61,5.62,5.61,5.61,120000.0,3.7689,3.7756,3.7689,3.7689,120000.0
2006-05-17 10:30:00,5.61,5.62,5.61,5.62,198400.0,3.7689,3.7756,3.7689,3.7756,198400.0
2006-05-17 10:40:00,5.61,5.62,5.6,5.62,185600.0,3.7689,3.7756,3.7622,3.7756,185600.0
2006-05-17 10:50:00,5.62,5.64,5.61,5.62,473600.0,3.7756,3.7891,3.7689,3.7756,473600.0
2006-05-17 11:00:00,5.62,5.62,5.61,5.62,100000.0,3.7756,3.7756,3.7689,3.7756,100000.0
2006-05-17 11:10:00,5.62,5.62,5.61,5.62,213600.0,3.7756,3.7756,3.7689,3.7756,213600.0
2006-05-17 11:20:00,5.63,5.63,5.61,5.62,204800.0,3.7824,3.7824,3.7689,3.7756,204800.0
2006-05-17 11:30:00,5.62,5.63,5.61,5.61,360800.0,3.7756,3.7824,3.7689,3.7689,360800.0
2006-05-17 11:40:00,5.61,5.62,5.59,5.6,603200.0,3.7689,3.7756,3.7555,3.7622,603200.0
2006-05-17 11:50:00,5.6,5.61,5.59,5.61,296000.0,3.7622,3.7689,3.7555,3.7689,296000.0
2006-05-17 12:00:00,5.61,5.61,5.59,5.6,166400.0,3.7689,3.7689,3.7555,3.7622,166400.0
2006-05-17 12:10:00,5.6,5.61,5.6,5.6,168800.0,3.7622,3.7689,3.7622,3.7622,168800.0
2006-05-17 12:20:00,5.6,5.61,5.58,5.59,233600.0,3.7622,3.7689,3.7488,3.7555,233600.0
2006-05-17 12:30:00,5.59,5.63,5.59,5.6,162400.0,3.7555,3.7824,3.7555,3.7622,162400.0
2006-05-17 12:40:00,5.6,5.61,5.59,5.59,267200.0,3.7622,3.7689,3.7555,3.7555,267200.0
2006-05-17 12:50:00,5.59,5.62,5.58,5.59,263200.0,3.7555,3.7756,3.7488,3.7555,263200.0
2006-05-17 13:00:00,5.59,5.62,5.59,5.61,181600.0,3.7555,3.7756,3.7555,3.7689,181600.0
2006-05-17 13:10:00,5.61,5.61,5.6,5.6,124000.0,3.7689,3.7689,3.7622,3.7622,124000.0
2006-05-17 13:20:00,5.6,5.61,5.6,5.6,224800.0,3.7622,3.7689,3.7622,3.7622,224800.0
2006-05-17 13:30:00,5.59,5.6,5.58,5.58,302400.0,3.7555,3.7622,3.7488,3.7488,302400.0
2006-05-17 13:40:00,5.58,5.59,5.58,5.58,278400.0,3.7488,3.7555,3.7488,3.7488,278400.0
2006-05-17 13:50:00,5.58,5.59,5.56,5.58,163200.0,3.7488,3.7555,3.7353,3.7488,163200.0
2006-05-17 14:00:00,5.58,5.6,5.58,5.6,357600.0,3.7488,3.7622,3.7488,3.7622,357600.0
2006-05-17 14:10:00,5.6,5.61,5.6,5.6,372800.0,3.7622,3.7689,3.7622,3.7622,372800.0
2006-05-17 14:20:00,5.6,5.61,5.59,5.6,531200.0,3.7622,3.7689,3.7555,3.7622,531200.0
2006-05-17 14:30:00,5.6,5.61,5.59,5.59,377600.0,3.7622,3.7689,3.7555,3.7555,377600.0
2006-05-17 14:40:00,5.59,5.6,5.58,5.58,528800.0,3.7555,3.7622,3.7488,3.7488,528800.0
2006-05-17 14:50:00,5.58,5.6,5.57,5.6,313600.0,3.7488,3.7622,3.7421,3.7622,313600.0
2006-05-17 15:00:00,5.6,5.61,5.59,5.59,413600.0,3.7622,3.7689,3.7555,3.7555,413600.0
2006-05-17 15:10:00,5.59,5.6,5.59,5.59,537600.0,3.7555,3.7622,3.7555,3.7555,537600.0
2006-05-17 15:20:00,5.59,5.6,5.57,5.59,487200.0,3.7555,3.7622,3.7421,3.7555,487200.0
2006-05-17 15:30:00,5.6,5.6,5.58,5.59,362400.0,3.7622,3.7622,3.7488,3.7555,362400.0
2006-05-17 15:40:00,5.59,5.59,5.55,5.57,665600.0,3.7555,3.7555,3.7286,3.7421,665600.0
2006-05-17 15:50:00,5.57,5.6,5.57,5.59,678400.0,3.7421,3.7622,3.7421,3.7555,678400.0
2006-05-18 09:30:00,5.91,5.96,5.88,5.94,1797600.0,3.9705,4.0041,3.9503,3.9906,1797600.0
2006-05-18 09:40:00,5.94,5.94,5.78,5.79,2096800.0,3.9906,3.9906,3.8831,3.8899,2096800.0
2006-05-18 09:50:00,5.79,5.79,5.69,5.75,1527200.0,3.8899,3.8899,3.8227,3.863,1527200.0
2006-05-18 10:00:00,5.76,5.78,5.72,5.75,1400000.0,3.8697,3.8831,3.8428,3.863,1400000.0
2006-05-18 10:10:00,5.75,5.78,5.7,5.73,822400.0,3.863,3.8831,3.8294,3.8495,822400.0
2006-05-18 10:20:00,5.73,5.76,5.73,5.75,1040800.0,3.8495,3.8697,3.8495,3.863,1040800.0
2006-05-18 10:30:00,5.75,5.77,5.74,5.75,693600.0,3.863,3.8764,3.8563,3.863,693600.0
2006-05-18 10:40:00,5.75,5.77,5.75,5.77,708800.0,3.863,3.8764,3.863,3.8764,708800.0
2006-05-18 10:50:00,5.76,5.77,5.75,5.75,1029600.0,3.8697,3.8764,3.863,3.863,1029600.0
2006-05-18 11:00:00,5.75,5.75,5.74,5.75,614400.0,3.863,3.863,3.8563,3.863,614400.0
2006-05-18 11:10:00,5.75,5.77,5.75,5.75,853600.0,3.863,3.8764,3.863,3.863,853600.0
2006-05-18 11:20:00,5.75,5.78,5.75,5.78,806400.0,3.863,3.8831,3.863,3.8831,806400.0
2006-05-18 11:30:00,5.78,5.79,5.77,5.78,995200.0,3.8831,3.8899,3.8764,3.8831,995200.0
2006-05-18 11:40:00,5.78,5.81,5.77,5.8,1083200.0,3.8831,3.9033,3.8764,3.8966,1083200.0
2006-05-18 11:50:00,5.8,5.8,5.77,5.77,1000800.0,3.8966,3.8966,3.8764,3.8764,1000800.0
2006-05-18 12:00:00,5.76,5.78,5.73,5.76,616000.0,3.8697,3.8831,3.8495,3.8697,616000.0
2006-05-18 12:10:00,5.76,5.78,5.76,5.77,334400.0,3.8697,3.8831,3.8697,3.8764,334400.0
2006-05-18 12:20:00,5.77,5.79,5.77,5.79,138400.0,3.8764,3.8899,3.8764,3.8899,138400.0
2006-05-18 12:30:00,5.79,5.81,5.78,5.81,486400.0,3.8899,3.9033,3.8831,3.9033,486400.0
2006-05-18 12:40:00,5.81,5.82,5.81,5.81,943200.0,3.9033,3.91,3.9033,3.9033,943200.0
2006-05-18 12:50:00,5.81,5.82,5.8,5.8,308800.0,3.9033,3.91,3.8966,3.8966,308800.0
2006-05-18 13:00:00,5.81,5.81,5.8,5.8,114400.0,3.9033,3.9033,3.8966,3.8966,114400.0
2006-05-18 13:10:00,5.8,5.81,5.76,5.79,174400.0,3.8966,3.9033,3.8697,3.8899,174400.0
2006-05-18 13:20:00,5.78,5.78,5.77,5.78,64800.0,3.8831,3.8831,3.8764,3.8831,64800.0
2006-05-18 13:30:00,5.78,5.79,5.78,5.79,252000.0,3.8831,3.8899,3.8831,3.8899,252000.0
2006-05-18 13:40:00,5.78,5.79,5.76,5.76,375200.0,3.8831,3.8899,3.8697,3.8697,375200.0
2006-05-18 13:50:00,5.76,5.77,5.73,5.73,512000.0,3.8697,3.8764,3.8495,3.8495,512000.0
2006-05-18 14:00:00,5.73,5.74,5.71,5.72,800800.0,3.8495,3.8563,3.8361,3.8428,800800.0
2006-05-18 14:10:00,5.72,5.74,5.71,5.73,387200.0,3.8428,3.8563,3.8361,3.8495,387200.0
2006-05-18 14:20:00,5.74,5.74,5.72,5.73,326400.0,3.8563,3.8563,3.8428,3.8495,326400.0
2006-05-18 14:30:00,5.73,5.74,5.72,5.73,687200.0,3.8495,3.8563,3.8428,3.8495,687200.0
2006-05-18 14:40:00,5.72,5.76,5.72,5.76,286400.0,3.8428,3.8697,3.8428,3.8697,286400.0
2006-05-18 14:50:00,5.76,5.77,5.74,5.76,288000.0,3.8697,3.8764,3.8563,3.8697,288000.0
2006-05-18 15:00:00,5.76,5.76,5.74,5.74,861600.0,3.8697,3.8697,3.8563,3.8563,861600.0
2006-05-18 15:10:00,5.74,5.76,5.72,5.74,314400.0,3.8563,3.8697,3.8428,3.8563,314400.0
2006-05-18 15:20:00,5.74,5.74,5.71,5.71,281600.0,3.8563,3.8563,3.8361,3.8361,281600.0
2006-05-18 15:30:00,5.71,5.74,5.71,5.72,472800.0,3.8361,3.8563,3.8361,3.8428,472800.0
2006-05-18 15:40:00,5.71,5.71,5.69,5.69,792800.0,3.8361,3.8361,3.8227,3.8227,792800.0
2006-05-18 15:50:00,5.69,5.69,5.67,5.69,887200.0,3.8227,3.8227,3.8092,3.8227,887200.0
2006-05-19 09:30:00,5.7,5.75,5.7,5.72,417600.0,3.8294,3.863,3.8294,3.8428,417600.0
2006-05-19 09:40:00,5.71,5.73,5.71,5.73,285600.0,3.8361,3.8495,3.8361,3.8495,285600.0
2006-05-19 09:50:00,5.73,5.75,5.73,5.73,772000.0,3.8495,3.863,3.8495,3.8495,772000.0
2006-05-19 10:00:00,5.73,5.73,5.68,5.68,448000.0,3.8495,3.8495,3.816,3.816,448000.0
2006-05-19 10:10:00,5.68,5.68,5.64,5.64,624800.0,3.816,3.816,3.7891,3.7891,624800.0
2006-05-19 10:20:00,5.64,5.64,5.6,5.61,744000.0,3.7891,3.7891,3.7622,3.7689,744000.0
2006-05-19 10:30:00,5.61,5.64,5.61,5.63,785600.0,3.7689,3.7891,3.7689,3.7824,785600.0
2006-05-19 10:40:00,5.64,5.64,5.6,5.62,612000.0,3.7891,3.7891,3.7622,3.7756,612000.0
2006-05-19 10:50:00,5.62,5.62,5.59,5.6,270400.0,3.7756,3.7756,3.7555,3.7622,270400.0
2006-05-19 11:00:00,5.6,5.6,5.53,5.53,365600.0,3.7622,3.7622,3.7152,3.7152,365600.0
2006-05-19 11:10:00,5.53,5.53,5.48,5.51,792800.0,3.7152,3.7152,3.6816,3.7017,792800.0
2006-05-19 11:20:00,5.52,5.55,5.51,5.54,269600.0,3.7085,3.7286,3.7017,3.7219,269600.0
2006-05-19 11:30:00,5.54,5.56,5.54,5.56,351200.0,3.7219,3.7353,3.7219,3.7353,351200.0
2006-05-19 11:40:00,5.56,5.56,5.54,5.54,276000.0,3.7353,3.7353,3.7219,3.7219,276000.0
2006-05-19 11:50:00,5.54,5.55,5.54,5.55,228000.0,3.7219,3.7286,3.7219,3.7286,228000.0
2006-05-19 12:00:00,5.55,5.56,5.55,5.56,399200.0,3.7286,3.7353,3.7286,3.7353,399200.0
2006-05-19 12:10:00,5.56,5.57,5.53,5.54,277600.0,3.7353,3.7421,3.7152,3.7219,277600.0
2006-05-19 12:20:00,5.54,5.56,5.54,5.56,176000.0,3.7219,3.7353,3.7219,3.7353,176000.0
2006-05-19 12:30:00,5.56,5.57,5.55,5.57,288000.0,3.7353,3.7421,3.7286,3.7421,288000.0
2006-05-19 12:40:00,5.57,5.62,5.57,5.61,352800.0,3.7421,3.7756,3.7421,3.7689,352800.0
2006-05-19 12:50:00,5.61,5.62,5.59,5.62,376800.0,3.7689,3.7756,3.7555,3.7756,376800.0
2006-05-19 13:00:00,5.62,5.64,5.6,5.61,1092800.0,3.7756,3.7891,3.7622,3.7689,1092800.0
2006-05-19 13:10:00,5.61,5.64,5.61,5.64,300800.0,3.7689,3.7891,3.7689,3.7891,300800.0
2006-05-19 13:20:00,5.64,5.66,5.64,5.66,366400.0,3.7891,3.8025,3.7891,3.8025,366400.0
2006-05-19 13:30:00,5.65,5.65,5.62,5.63,309600.0,3.7958,3.7958,3.7756,3.7824,309600.0
2006-05-19 13:40:00,5.63,5.64,5.63,5.63,210400.0,3.7824,3.7891,3.7824,3.7824,210400.0
2006-05-19 13:50:00,5.63,5.66,5.63,5.64,195200.0,3.7824,3.8025,3.7824,3.7891,195200.0
2006-05-19 14:00:00,5.64,5.65,5.64,5.64,227200.0,3.7891,3.7958,3.7891,3.7891,227200.0
2006-05-19 14:10:00,5.64,5.64,5.62,5.63,242400.0,3.7891,3.7891,3.7756,3.7824,242400.0
2006-05-19 14:20:00,5.63,5.64,5.63,5.63,72800.0,3.7824,3.7891,3.7824,3.7824,72800.0
2006-05-19 14:30:00,5.63,5.64,5.62,5.62,388800.0,3.7824,3.7891,3.7756,3.7756,388800.0
2006-05-19 14:40:00,5.62,5.63,5.62,5.62,204800.0,3.7756,3.7824,3.7756,3.7756,204800.0
2006-05-19 14:50:00,5.62,5.63,5.61,5.61,247200.0,3.7756,3.7824,3.7689,3.7689,247200.0
2006-05-19 15:00:00,5.61,5.63,5.61,5.61,288800.0,3.7689,3.7824,3.7689,3.7689,288800.0
2006-05-19 15:10:00,5.61,5.62,5.59,5.61,452000.0,3.7689,3.7756,3.7555,3.7689,452000.0
2006-05-19 15:20:00,5.61,5.62,5.6,5.61,333600.0,3.7689,3.7756,3.7622,3.7689,333600.0
2006-05-19 15:30:00,5.61,5.61,5.6,5.6,395200.0,3.7689,3.7689,3.7622,3.7622,395200.0
2006-05-19 15:40:00,5.6,5.63,5.59,5.62,506400.0,3.7622,3.7824,3.7555,3.7756,506400.0
2006-05-19 15:50:00,5.62,5.63,5.61,5.62,821600.0,3.7756,3.7824,3.7689,3.7756,821600.0
2006-05-22 09:30:00,5.53,5.6,5.53,5.55,259200.0,3.7152,3.7622,3.7152,3.7286,259200.0
2006-05-22 09:40:00,5.58,5.58,5.56,5.57,403200.0,3.7488,3.7488,3.7353,3.7421,403200.0
2006-05-22 09:50:00,5.57,5.57,5.51,5.51,260800.0,3.7421,3.7421,3.7017,3.7017,260800.0
2006-05-22 10:00:00,5.51,5.51,5.46,5.48,363200.0,3.7017,3.7017,3.6682,3.6816,363200.0
2006-05-22 10:10:00,5.47,5.48,5.46,5.47,201600.0,3.6749,3.6816,3.6682,3.6749,201600.0
2006-05-22 10:20:00,5.47,5.48,5.45,5.46,288000.0,3.6749,3.6816,3.6614,3.6682,288000.0
2006-05-22 10:30:00,5.46,5.53,5.46,5.52,261600.0,3.6682,3.7152,3.6682,3.7085,261600.0
2006-05-22 10:40:00,5.52,5.52,5.49,5.5,114400.0,3.7085,3.7085,3.6883,3.695,114400.0
2006-05-22 10:50:00,5.5,5.52,5.5,5.51,136000.0,3.695,3.7085,3.695,3.7017,136000.0
2006-05-22 11:00:00,5.51,5.51,5.5,5.51,148800.0,3.7017,3.7017,3.695,3.7017,148800.0
2006-05-22 11:10:00,5.51,5.51,5.45,5.46,212000.0,3.7017,3.7017,3.6614,3.6682,212000.0
2006-05-22 11:20:00,5.46,5.47,5.46,5.47,128000.0,3.6682,3.6749,3.6682,3.6749,128000.0
2006-05-22 11:30:00,5.47,5.48,5.46,5.46,303200.0,3.6749,3.6816,3.6682,3.6682,303200.0
2006-05-22 11:40:00,5.46,5.47,5.43,5.43,343200.0,3.6682,3.6749,3.648,3.648,343200.0
2006-05-22 11:50:00,5.43,5.43,5.4,5.42,309600.0,3.648,3.648,3.6278,3.6413,309600.0
2006-05-22 12:00:00,5.42,5.46,5.41,5.46,370400.0,3.6413,3.6682,3.6346,3.6682,370400.0
2006-05-22 12:10:00,5.46,5.46,5.43,5.44,314400.0,3.6682,3.6682,3.648,3.6547,314400.0
2006-05-22 12:20:00,5.44,5.45,5.43,5.44,286400.0,3.6547,3.6614,3.648,3.6547,286400.0
2006-05-22 12:30:00,5.44,5.48,5.44,5.47,323200.0,3.6547,3.6816,3.6547,3.6749,323200.0
2006-05-22 12:40:00,5.47,5.48,5.46,5.47,205600.0,3.6749,3.6816,3.6682,3.6749,205600.0
2006-05-22 12:50:00,5.47,5.47,5.43,5.44,244000.0,3.6749,3.6749,3.648,3.6547,244000.0
2006-05-22 13:00:00,5.45,5.45,5.43,5.43,175200.0,3.6614,3.6614,3.648,3.648,175200.0
2006-05-22 13:10:00,5.43,5.44,5.42,5.42,269600.0,3.648,3.6547,3.6413,3.6413,269600.0
2006-05-22 13:20:00,5.42,5.43,5.41,5.43,227200.0,3.6413,3.648,3.6346,3.648,227200.0
2006-05-22 13:30:00,5.43,5.43,5.41,5.41,164800.0,3.648,3.648,3.6346,3.6346,164800.0
2006-05-22 13:40:00,5.41,5.41,5.36,5.36,352800.0,3.6346,3.6346,3.601,3.601,352800.0
2006-05-22 13:50:00,5.36,5.36,5.33,5.36,326400.0,3.601,3.601,3.5808,3.601,326400.0
2006-05-22 14:00:00,5.35,5.36,5.3,5.32,340800.0,3.5943,3.601,3.5607,3.5741,340800.0
2006-05-22 14:10:00,5.32,5.35,5.32,5.35,404000.0,3.5741,3.5943,3.5741,3.5943,404000.0
2006-05-22 14:20:00,5.35,5.39,5.34,5.38,811200.0,3.5943,3.6211,3.5875,3.6144,811200.0
2006-05-22 14:30:00,5.38,5.39,5.35,5.36,348000.0,3.6144,3.6211,3.5943,3.601,348000.0
2006-05-22 14:40:00,5.35,5.35,5.33,5.33,240800.0,3.5943,3.5943,3.5808,3.5808,240800.0
2006-05-22 14:50:00,5.33,5.35,5.32,5.34,397600.0,3.5808,3.5943,3.5741,3.5875,397600.0
2006-05-22 15:00:00,5.35,5.36,5.34,5.36,396800.0,3.5943,3.601,3.5875,3.601,396800.0
2006-05-22 15:10:00,5.36,5.38,5.35,5.38,548800.0,3.601,3.6144,3.5943,3.6144,548800.0
2006-05-22 15:20:00,5.38,5.4,5.37,5.38,773600.0,3.6144,3.6278,3.6077,3.6144,773600.0
2006-05-22 15:30:00,5.38,5.42,5.37,5.41,568800.0,3.6144,3.6413,3.6077,3.6346,568800.0
2006-05-22 15:40:00,5.41,5.42,5.4,5.41,646400.0,3.6346,3.6413,3.6278,3.6346,646400.0
2006-05-22 15:50:00,5.41,5.44,5.41,5.42,716800.0,3.6346,3.6547,3.6346,3.6413,716800.0
2006-05-23 09:30:00,5.46,5.51,5.45,5.49,143200.0,3.6682,3.7017,3.6614,3.6883,143200.0
2006-05-23 09:40:00,5.5,5.53,5.49,5.5,180000.0,3.695,3.7152,3.6883,3.695,180000.0
2006-05-23 09:50:00,5.5,5.51,5.49,5.51,110400.0,3.695,3.7017,3.6883,3.7017,110400.0
2006-05-23 10:00:00,5.51,5.52,5.47,5.48,221600.0,3.7017,3.7085,3.6749,3.6816,221600.0
2006-05-23 10:10:00,5.48,5.48,5.46,5.48,209600.0,3.6816,3.6816,3.6682,3.6816,209600.0
2006-05-23 10:20:00,5.48,5.49,5.47,5.49,78400.0,3.6816,3.6883,3.6749,3.6883,78400.0
2006-05-23 10:30:00,5.49,5.52,5.49,5.51,121600.0,3.6883,3.7085,3.6883,3.7017,121600.0
2006-05-23 10:40:00,5.51,5.52,5.5,5.51,87200.0,3.7017,3.7085,3.695,3.7017,87200.0
2006-05-23 10:50:00,5.5,5.5,5.46,5.46,245600.0,3.695,3.695,3.6682,3.6682,245600.0
2006-05-23 11:00:00,5.46,5.52,5.46,5.48,172800.0,3.6682,3.7085,3.6682,3.6816,172800.0
2006-05-23 11:10:00,5.49,5.5,5.47,5.48,580000.0,3.6883,3.695,3.6749,3.6816,580000.0
2006-05-23 11:20:00,5.48,5.49,5.48,5.49,132000.0,3.6816,3.6883,3.6816,3.6883,132000.0
2006-05-23 11:30:00,5.49,5.51,5.49,5.5,208800.0,3.6883,3.7017,3.6883,3.695,208800.0
2006-05-23 11:40:00,5.5,5.51,5.5,5.51,98400.0,3.695,3.7017,3.695,3.7017,98400.0
2006-05-23 11:50:00,5.51,5.51,5.49,5.49,116800.0,3.7017,3.7017,3.6883,3.6883,116800.0
2006-05-23 12:00:00,5.49,5.51,5.49,5.51,104800.0,3.6883,3.7017,3.6883,3.7017,104800.0
2006-05-23 12:10:00,5.5,5.5,5.5,5.5,84800.0,3.695,3.695,3.695,3.695,84800.0
2006-05-23 12:20:00,5.5,5.5,5.48,5.49,136800.0,3.695,3.695,3.6816,3.6883,136800.0
2006-05-23 12:30:00,5.49,5.49,5.48,5.48,96000.0,3.6883,3.6883,3.6816,3.6816,96000.0
2006-05-23 12:40:00,5.48,5.49,5.48,5.48,112000.0,3.6816,3.6883,3.6816,3.6816,112000.0
2006-05-23 12:50:00,5.48,5.49,5.47,5.48,244000.0,3.6816,3.6883,3.6749,3.6816,244000.0
2006-05-23 13:00:00,5.49,5.51,5.49,5.5,312800.0,3.6883,3.7017,3.6883,3.695,312800.0
2006-05-23 13:10:00,5.5,5.5,5.5,5.5,122400.0,3.695,3.695,3.695,3.695,122400.0
2006-05-23 13:20:00,5.5,5.5,5.49,5.5,118400.0,3.695,3.695,3.6883,3.695,118400.0
2006-05-23 13:30:00,5.5,5.51,5.5,5.5,145600.0,3.695,3.7017,3.695,3.695,145600.0
2006-05-23 13:40:00,5.49,5.51,5.49,5.5,80000.0,3.6883,3.7017,3.6883,3.695,80000.0
2006-05-23 13:50:00,5.5,5.51,5.5,5.51,64800.0,3.695,3.7017,3.695,3.7017,64800.0
2006-05-23 14:00:00,5.51,5.52,5.48,5.49,147200.0,3.7017,3.7085,3.6816,3.6883,147200.0
2006-05-23 14:10:00,5.5,5.5,5.48,5.48,229600.0,3.695,3.695,3.6816,3.6816,229600.0
2006-05-23 14:20:00,5.48,5.5,5.48,5.49,163200.0,3.6816,3.695,3.6816,3.6883,163200.0
2006-05-23 14:30:00,5.49,5.5,5.49,5.49,136000.0,3.6883,3.695,3.6883,3.6883,136000.0
2006-05-23 14:40:00,5.49,5.5,5.47,5.47,216000.0,3.6883,3.695,3.6749,3.6749,216000.0
2006-05-23 14:50:00,5.47,5.49,5.47,5.48,271200.0,3.6749,3.6883,3.6749,3.6816,271200.0
2006-05-23 15:00:00,5.48,5.49,5.47,5.48,1396000.0,3.6816,3.6883,3.6749,3.6816,1396000.0
2006-05-23 15:10:00,5.48,5.49,5.47,5.47,206400.0,3.6816,3.6883,3.6749,3.6749,206400.0
2006-05-23 15:20:00,5.47,5.47,5.46,5.47,300000.0,3.6749,3.6749,3.6682,3.6749,300000.0
2006-05-23 15:30:00,5.47,5.48,5.46,5.47,430400.0,3.6749,3.6816,3.6682,3.6749,430400.0
2006-05-23 15:40:00,5.47,5.47,5.44,5.44,434400.0,3.6749,3.6749,3.6547,3.6547,434400.0
2006-05-23 15:50:00,5.44,5.44,5.41,5.41,505600.0,3.6547,3.6547,3.6346,3.6346,505600.0
2006-05-24 09:30:00,5.42,5.44,5.41,5.44,269600.0,3.6413,3.6547,3.6346,3.6547,269600.0
2006-05-24 09:40:00,5.44,5.49,5.44,5.49,433600.0,3.6547,3.6883,3.6547,3.6883,433600.0
2006-05-24 09:50:00,5.49,5.5,5.49,5.49,106400.0,3.6883,3.695,3.6883,3.6883,106400.0
2006-05-24 10:00:00,5.49,5.49,5.44,5.44,252000.0,3.6883,3.6883,3.6547,3.6547,252000.0
2006-05-24 10:10:00,5.43,5.43,5.4,5.4,223200.0,3.648,3.648,3.6278,3.6278,223200.0
2006-05-24 10:20:00,5.4,5.4,5.39,5.39,156800.0,3.6278,3.6278,3.6211,3.6211,156800.0
2006-05-24 10:30:00,5.39,5.4,5.37,5.4,232000.0,3.6211,3.6278,3.6077,3.6278,232000.0
2006-05-24 10:40:00,5.39,5.39,5.37,5.37,155200.0,3.6211,3.6211,3.6077,3.6077,155200.0
2006-05-24 10:50:00,5.37,5.37,5.34,5.34,238400.0,3.6077,3.6077,3.5875,3.5875,238400.0
2006-05-24 11:00:00,5.34,5.34,5.32,5.33,276800.0,3.5875,3.5875,3.5741,3.5808,276800.0
2006-05-24 11:10:00,5.33,5.34,5.32,5.32,168800.0,3.5808,3.5875,3.5741,3.5741,168800.0
2006-05-24 11:20:00,5.32,5.34,5.3,5.32,222400.0,3.5741,3.5875,3.5607,3.5741,222400.0
2006-05-24 11:30:00,5.32,5.32,5.3,5.3,155200.0,3.5741,3.5741,3.5607,3.5607,155200.0
2006-05-24 11:40:00,5.3,5.31,5.29,5.29,137600.0,3.5607,3.5674,3.5539,3.5539,137600.0
2006-05-24 11:50:00,5.29,5.29,5.27,5.27,288800.0,3.5539,3.5539,3.5405,3.5405,288800.0
2006-05-24 12:00:00,5.27,5.28,5.27,5.28,148800.0,3.5405,3.5472,3.5405,3.5472,148800.0
2006-05-24 12:10:00,5.28,5.29,5.28,5.29,92800.0,3.5472,3.5539,3.5472,3.5539,92800.0
2006-05-24 12:20:00,5.29,5.31,5.29,5.3,184800.0,3.5539,3.5674,3.5539,3.5607,184800.0
2006-05-24 12:30:00,5.3,5.3,5.29,5.29,164000.0,3.5607,3.5607,3.5539,3.5539,164000.0
2006-05-24 12:40:00,5.29,5.3,5.28,5.28,236000.0,3.5539,3.5607,3.5472,3.5472,236000.0
2006-05-24 12:50:00,5.28,5.29,5.26,5.26,182400.0,3.5472,3.5539,3.5338,3.5338,182400.0
2006-05-24 13:00:00,5.26,5.28,5.24,5.27,188000.0,3.5338,3.5472,3.5204,3.5405,188000.0
2006-05-24 13:10:00,5.27,5.27,5.25,5.26,126400.0,3.5405,3.5405,3.5271,3.5338,126400.0
2006-05-24 13:20:00,5.25,5.25,5.23,5.23,157600.0,3.5271,3.5271,3.5136,3.5136,157600.0
2006-05-24 13:30:00,5.23,5.23,5.19,5.21,293600.0,3.5136,3.5136,3.4868,3.5002,293600.0
2006-05-24 13:40:00,5.21,5.21,5.18,5.18,393600.0,3.5002,3.5002,3.48,3.48,393600.0
2006-05-24 13:50:00,5.17,5.18,5.16,5.16,323200.0,3.4733,3.48,3.4666,3.4666,323200.0
2006-05-24 14:00:00,5.16,5.2,5.16,5.18,364000.0,3.4666,3.4935,3.4666,3.48,364000.0
2006-05-24 14:10:00,5.18,5.21,5.18,5.2,220000.0,3.48,3.5002,3.48,3.4935,220000.0
2006-05-24 14:20:00,5.2,5.2,5.17,5.18,264800.0,3.4935,3.4935,3.4733,3.48,264800.0
2006-05-24 14:30:00,5.18,5.21,5.17,5.21,323200.0,3.48,3.5002,3.4733,3.5002,323200.0
2006-05-24 14:40:00,5.21,5.28,5.2,5.27,392800.0,3.5002,3.5472,3.4935,3.5405,392800.0
2006-05-24 14:50:00,5.27,5.28,5.25,5.27,312800.0,3.5405,3.5472,3.5271,3.5405,312800.0
2006-05-24 15:00:00,5.27,5.28,5.25,5.28,273600.0,3.5405,3.5472,3.5271,3.5472,273600.0
2006-05-24 15:10:00,5.27,5.28,5.25,5.26,149600.0,3.5405,3.5472,3.5271,3.5338,149600.0
2006-05-24 15:20:00,5.27,5.27,5.25,5.26,203200.0,3.5405,3.5405,3.5271,3.5338,203200.0
2006-05-24 15:30:00,5.25,5.26,5.24,5.26,393600.0,3.5271,3.5338,3.5204,3.5338,393600.0
2006-05-24 15:40:00,5.26,5.26,5.24,5.24,384000.0,3.5338,3.5338,3.5204,3.5204,384000.0
2006-05-24 15:50:00,5.24,5.26,5.24,5.26,354400.0,3.5204,3.5338,3.5204,3.5338,354400.0
2006-05-25 09:30:00,5.34,5.38,5.33,5.33,448800.0,3.5875,3.6144,3.5808,3.5808,448800.0
2006-05-25 09:40:00,5.33,5.37,5.32,5.37,317600.0,3.5808,3.6077,3.5741,3.6077,317600.0
2006-05-25 09:50:00,5.37,5.4,5.36,5.39,516800.0,3.6077,3.6278,3.601,3.6211,516800.0
2006-05-25 10:00:00,5.39,5.4,5.37,5.37,268800.0,3.6211,3.6278,3.6077,3.6077,268800.0
2006-05-25 10:10:00,5.37,5.42,5.37,5.42,556000.0,3.6077,3.6413,3.6077,3.6413,556000.0
2006-05-25 10:20:00,5.42,5.45,5.42,5.44,439200.0,3.6413,3.6614,3.6413,3.6547,439200.0
2006-05-25 10:30:00,5.44,5.45,5.41,5.41,348800.0,3.6547,3.6614,3.6346,3.6346,348800.0
2006-05-25 10:40:00,5.41,5.43,5.4,5.42,123200.0,3.6346,3.648,3.6278,3.6413,123200.0
2006-05-25 10:50:00,5.42,5.44,5.42,5.43,136800.0,3.6413,3.6547,3.6413,3.648,136800.0
2006-05-25 11:00:00,5.42,5.44,5.42,5.43,149600.0,3.6413,3.6547,3.6413,3.648,149600.0
2006-05-25 11:10:00,5.43,5.44,5.42,5.42,105600.0,3.648,3.6547,3.6413,3.6413,105600.0
2006-05-25 11:20:00,5.42,5.42,5.39,5.41,100800.0,3.6413,3.6413,3.6211,3.6346,100800.0
2006-05-25 11:30:00,5.41,5.42,5.41,5.42,105600.0,3.6346,3.6413,3.6346,3.6413,105600.0
2006-05-25 11:40:00,5.42,5.45,5.42,5.44,101600.0,3.6413,3.6614,3.6413,3.6547,101600.0
2006-05-25 11:50:00,5.44,5.48,5.44,5.48,128800.0,3.6547,3.6816,3.6547,3.6816,128800.0
2006-05-25 12:00:00,5.48,5.5,5.47,5.49,396000.0,3.6816,3.695,3.6749,3.6883,396000.0
2006-05-25 12:10:00,5.49,5.5,5.48,5.48,224000.0,3.6883,3.695,3.6816,3.6816,224000.0
2006-05-25 12:20:00,5.48,5.48,5.47,5.48,93600.0,3.6816,3.6816,3.6749,3.6816,93600.0
2006-05-25 12:30:00,5.47,5.48,5.46,5.47,124800.0,3.6749,3.6816,3.6682,3.6749,124800.0
2006-05-25 12:40:00,5.47,5.48,5.47,5.48,74400.0,3.6749,3.6816,3.6749,3.6816,74400.0
2006-05-25 12:50:00,5.48,5.48,5.47,5.47,67200.0,3.6816,3.6816,3.6749,3.6749,67200.0
2006-05-25 13:00:00,5.47,5.48,5.47,5.47,41600.0,3.6749,3.6816,3.6749,3.6749,41600.0
2006-05-25 13:10:00,5.47,5.48,5.47,5.48,126400.0,3.6749,3.6816,3.6749,3.6816,126400.0
2006-05-25 13:20:00,5.48,5.49,5.47,5.47,135200.0,3.6816,3.6883,3.6749,3.6749,135200.0
2006-05-25 13:30:00,5.47,5.47,5.47,5.47,103200.0,3.6749,3.6749,3.6749,3.6749,103200.0
2006-05-25 13:40:00,5.47,5.48,5.46,5.46,173600.0,3.6749,3.6816,3.6682,3.6682,173600.0
2006-05-25 13:50:00,5.46,5.47,5.44,5.44,156800.0,3.6682,3.6749,3.6547,3.6547,156800.0
2006-05-25 14:00:00,5.44,5.45,5.44,5.45,88000.0,3.6547,3.6614,3.6547,3.6614,88000.0
2006-05-25 14:10:00,5.45,5.45,5.44,5.44,176800.0,3.6614,3.6614,3.6547,3.6547,176800.0
2006-05-25 14:20:00,5.44,5.45,5.44,5.44,165600.0,3.6547,3.6614,3.6547,3.6547,165600.0
2006-05-25 14:30:00,5.44,5.44,5.42,5.43,171200.0,3.6547,3.6547,3.6413,3.648,171200.0
2006-05-25 14:40:00,5.43,5.43,5.42,5.43,218400.0,3.648,3.648,3.6413,3.648,218400.0
2006-05-25 14:50:00,5.43,5.43,5.42,5.42,320800.0,3.648,3.648,3.6413,3.6413,320800.0
2006-05-25 15:00:00,5.42,5.42,5.4,5.41,334400.0,3.6413,3.6413,3.6278,3.6346,334400.0
2006-05-25 15:10:00,5.41,5.42,5.41,5.41,310400.0,3.6346,3.6413,3.6346,3.6346,310400.0
2006-05-25 15:20:00,5.41,5.41,5.4,5.4,417600.0,3.6346,3.6346,3.6278,3.6278,417600.0
2006-05-25 15:30:00,5.4,5.41,5.39,5.4,583200.0,3.6278,3.6346,3.6211,3.6278,583200.0
2006-05-25 15:40:00,5.39,5.42,5.39,5.42,302400.0,3.6211,3.6413,3.6211,3.6413,302400.0
2006-05-25 15:50:00,5.42,5.44,5.41,5.43,832800.0,3.6413,3.6547,3.6346,3.648,832800.0
2006-05-26 09:30:00,5.45,5.48,5.45,5.46,100000.0,3.6614,3.6816,3.6614,3.6682,100000.0
2006-05-26 09:40:00,5.46,5.48,5.46,5.47,37600.0,3.6682,3.6816,3.6682,3.6749,37600.0
2006-05-26 09:50:00,5.47,5.47,5.45,5.46,39200.0,3.6749,3.6749,3.6614,3.6682,39200.0
2006-05-26 10:00:00,5.47,5.48,5.47,5.48,35200.0,3.6749,3.6816,3.6749,3.6816,35200.0
2006-05-26 10:10:00,5.48,5.49,5.47,5.49,54400.0,3.6816,3.6883,3.6749,3.6883,54400.0
2006-05-26 10:20:00,5.48,5.48,5.47,5.48,60800.0,3.6816,3.6816,3.6749,3.6816,60800.0
2006-05-26 10:30:00,5.48,5.49,5.48,5.48,82400.0,3.6816,3.6883,3.6816,3.6816,82400.0
2006-05-26 10:40:00,5.48,5.49,5.48,5.48,52000.0,3.6816,3.6883,3.6816,3.6816,52000.0
2006-05-26 10:50:00,5.49,5.49,5.49,5.49,65600.0,3.6883,3.6883,3.6883,3.6883,65600.0
2006-05-26 11:00:00,5.49,5.51,5.49,5.5,63200.0,3.6883,3.7017,3.6883,3.695,63200.0
2006-05-26 11:10:00,5.5,5.5,5.5,5.5,57600.0,3.695,3.695,3.695,3.695,57600.0
2006-05-26 11:20:00,5.5,5.5,5.49,5.49,51200.0,3.695,3.695,3.6883,3.6883,51200.0
2006-05-26 11:30:00,5.49,5.49,5.48,5.49,48000.0,3.6883,3.6883,3.6816,3.6883,48000.0
2006-05-26 11:40:00,5.49,5.49,5.48,5.48,27200.0,3.6883,3.6883,3.6816,3.6816,27200.0
2006-05-26 11:50:00,5.48,5.49,5.48,5.49,37600.0,3.6816,3.6883,3.6816,3.6883,37600.0
2006-05-26 12:00:00,5.48,5.49,5.47,5.47,31200.0,3.6816,3.6883,3.6749,3.6749,31200.0
2006-05-26 12:10:00,5.47,5.47,5.45,5.46,32000.0,3.6749,3.6749,3.6614,3.6682,32000.0
2006-05-26 12:20:00,5.46,5.46,5.45,5.45,41600.0,3.6682,3.6682,3.6614,3.6614,41600.0
2006-05-26 12:30:00,5.46,5.46,5.45,5.46,66400.0,3.6682,3.6682,3.6614,3.6682,66400.0
2006-05-26 12:40:00,5.47,5.47,5.46,5.47,38400.0,3.6749,3.6749,3.6682,3.6749,38400.0
2006-05-26 12:50:00,5.47,5.48,5.47,5.48,23200.0,3.6749,3.6816,3.6749,3.6816,23200.0
2006-05-26 13:00:00,5.47,5.48,5.47,5.47,60000.0,3.6749,3.6816,3.6749,3.6749,60000.0
2006-05-26 13:10:00,5.47,5.47,5.46,5.46,64000.0,3.6749,3.6749,3.6682,3.6682,64000.0
2006-05-26 13:20:00,5.46,5.46,5.46,5.46,79200.0,3.6682,3.6682,3.6682,3.6682,79200.0
2006-05-26 13:30:00,5.46,5.46,5.46,5.46,20800.0,3.6682,3.6682,3.6682,3.6682,20800.0
2006-05-26 13:40:00,5.46,5.49,5.46,5.49,36000.0,3.6682,3.6883,3.6682,3.6883,36000.0
2006-05-26 13:50:00,5.48,5.48,5.47,5.47,51200.0,3.6816,3.6816,3.6749,3.6749,51200.0
2006-05-26 14:00:00,5.46,5.46,5.46,5.46,20800.0,3.6682,3.6682,3.6682,3.6682,20800.0
2006-05-26 14:10:00,5.46,5.47,5.46,5.46,56800.0,3.6682,3.6749,3.6682,3.6682,56800.0
2006-05-26 14:20:00,5.47,5.47,5.46,5.46,68000.0,3.6749,3.6749,3.6682,3.6682,68000.0
2006-05-26 14:30:00,5.46,5.46,5.46,5.46,89600.0,3.6682,3.6682,3.6682,3.6682,89600.0
2006-05-26 14:40:00,5.46,5.46,5.46,5.46,72800.0,3.6682,3.6682,3.6682,3.6682,72800.0
2006-05-26 14:50:00,5.46,5.47,5.46,5.46,47200.0,3.6682,3.6749,3.6682,3.6682,47200.0
2006-05-26 15:00:00,5.46,5.46,5.46,5.46,195200.0,3.6682,3.6682,3.6682,3.6682,195200.0
2006-05-26 15:10:00,5.46,5.47,5.46,5.47,203200.0,3.6682,3.6749,3.6682,3.6749,203200.0
2006-05-26 15:20:00,5.47,5.47,5.46,5.46,90400.0,3.6749,3.6749,3.6682,3.6682,90400.0
2006-05-26 15:30:00,5.46,5.46,5.45,5.45,82400.0,3.6682,3.6682,3.6614,3.6614,82400.0
2006-05-26 15:40:00,5.45,5.45,5.43,5.43,102400.0,3.6614,3.6614,3.648,3.648,102400.0
2006-05-26 15:50:00,5.43,5.45,5.43,5.44,248000.0,3.648,3.6614,3.648,3.6547,248000.0
2006-05-30 09:30:00,5.42,5.42,5.33,5.36,168000.0,3.6413,3.6413,3.5808,3.601,168000.0
2006-05-30 09:40:00,5.36,5.36,5.32,5.33,284800.0,3.601,3.601,3.5741,3.5808,284800.0
2006-05-30 09:50:00,5.34,5.34,5.31,5.32,130400.0,3.5875,3.5875,3.5674,3.5741,130400.0
2006-05-30 10:00:00,5.31,5.33,5.31,5.31,111200.0,3.5674,3.5808,3.5674,3.5674,111200.0
2006-05-30 10:10:00,5.32,5.33,5.31,5.33,76000.0,3.5741,3.5808,3.5674,3.5808,76000.0
2006-05-30 10:20:00,5.33,5.33,5.32,5.32,80800.0,3.5808,3.5808,3.5741,3.5741,80800.0
2006-05-30 10:30:00,5.32,5.32,5.31,5.31,74400.0,3.5741,3.5741,3.5674,3.5674,74400.0
2006-05-30 10:40:00,5.32,5.32,5.31,5.31,160800.0,3.5741,3.5741,3.5674,3.5674,160800.0
2006-05-30 10:50:00,5.31,5.33,5.31,5.32,140000.0,3.5674,3.5808,3.5674,3.5741,140000.0
2006-05-30 11:00:00,5.32,5.33,5.31,5.33,76000.0,3.5741,3.5808,3.5674,3.5808,76000.0
2006-05-30 11:10:00,5.33,5.33,5.31,5.32,114400.0,3.5808,3.5808,3.5674,3.5741,114400.0
2006-05-30 11:20:00,5.32,5.32,5.31,5.32,150400.0,3.5741,3.5741,3.5674,3.5741,150400.0
2006-05-30 11:30:00,5.32,5.33,5.32,5.33,108800.0,3.5741,3.5808,3.5741,3.5808,108800.0
2006-05-30 11:40:00,5.33,5.33,5.33,5.33,86400.0,3.5808,3.5808,3.5808,3.5808,86400.0
2006-05-30 11:50:00,5.33,5.36,5.33,5.35,121600.0,3.5808,3.601,3.5808,3.5943,121600.0
2006-05-30 12:00:00,5.35,5.35,5.32,5.34,69600.0,3.5943,3.5943,3.5741,3.5875,69600.0
2006-05-30 12:10:00,5.33,5.35,5.33,5.35,54400.0,3.5808,3.5943,3.5808,3.5943,54400.0
2006-05-30 12:20:00,5.35,5.39,5.35,5.39,107200.0,3.5943,3.6211,3.5943,3.6211,107200.0
2006-05-30 12:30:00,5.38,5.39,5.36,5.37,43200.0,3.6144,3.6211,3.601,3.6077,43200.0
2006-05-30 12:40:00,5.36,5.37,5.36,5.37,103200.0,3.601,3.6077,3.601,3.6077,103200.0
2006-05-30 12:50:00,5.37,5.37,5.35,5.36,72800.0,3.6077,3.6077,3.5943,3.601,72800.0
2006-05-30 13:00:00,5.35,5.37,5.33,5.37,105600.0,3.5943,3.6077,3.5808,3.6077,105600.0
2006-05-30 13:10:00,5.37,5.37,5.36,5.36,72800.0,3.6077,3.6077,3.601,3.601,72800.0
2006-05-30 13:20:00,5.36,5.36,5.35,5.35,62400.0,3.601,3.601,3.5943,3.5943,62400.0
2006-05-30 13:30:00,5.35,5.37,5.35,5.37,76000.0,3.5943,3.6077,3.5943,3.6077,76000.0
2006-05-30 13:40:00,5.37,5.37,5.35,5.35,73600.0,3.6077,3.6077,3.5943,3.5943,73600.0
2006-05-30 13:50:00,5.35,5.36,5.35,5.35,54400.0,3.5943,3.601,3.5943,3.5943,54400.0
2006-05-30 14:00:00,5.36,5.37,5.36,5.37,56800.0,3.601,3.6077,3.601,3.6077,56800.0
2006-05-30 14:10:00,5.37,5.38,5.37,5.38,100800.0,3.6077,3.6144,3.6077,3.6144,100800.0
2006-05-30 14:20:00,5.38,5.38,5.36,5.36,104000.0,3.6144,3.6144,3.601,3.601,104000.0
2006-05-30 14:30:00,5.36,5.36,5.35,5.35,78400.0,3.601,3.601,3.5943,3.5943,78400.0
2006-05-30 14:40:00,5.35,5.36,5.34,5.35,107200.0,3.5943,3.601,3.5875,3.5943,107200.0
2006-05-30 14:50:00,5.35,5.35,5.34,5.35,87200.0,3.5943,3.5943,3.5875,3.5943,87200.0
2006-05-30 15:00:00,5.35,5.35,5.34,5.34,95200.0,3.5943,3.5943,3.5875,3.5875,95200.0
2006-05-30 15:10:00,5.34,5.34,5.32,5.32,116000.0,3.5875,3.5875,3.5741,3.5741,116000.0
2006-05-30 15:20:00,5.32,5.32,5.31,5.31,113600.0,3.5741,3.5741,3.5674,3.5674,113600.0
2006-05-30 15:30:00,5.31,5.31,5.3,5.31,143200.0,3.5674,3.5674,3.5607,3.5674,143200.0
2006-05-30 15:40:00,5.31,5.31,5.29,5.29,202400.0,3.5674,3.5674,3.5539,3.5539,202400.0
2006-05-30 15:50:00,5.28,5.29,5.27,5.27,386400.0,3.5472,3.5539,3.5405,3.5405,386400.0
2006-05-31 09:30:00,5.36,5.38,5.36,5.38,196800.0,3.601,3.6144,3.601,3.6144,196800.0
2006-05-31 09:40:00,5.38,5.38,5.35,5.37,194400.0,3.6144,3.6144,3.5943,3.6077,194400.0
2006-05-31 09:50:00,5.37,5.39,5.36,5.38,246400.0,3.6077,3.6211,3.601,3.6144,246400.0
2006-05-31 10:00:00,5.38,5.39,5.37,5.37,216000.0,3.6144,3.6211,3.6077,3.6077,216000.0
2006-05-31 10:10:00,5.37,5.4,5.36,5.37,265600.0,3.6077,3.6278,3.601,3.6077,265600.0
2006-05-31 10:20:00,5.37,5.4,5.37,5.4,341600.0,3.6077,3.6278,3.6077,3.6278,341600.0
2006-05-31 10:30:00,5.4,5.42,5.4,5.41,279200.0,3.6278,3.6413,3.6278,3.6346,279200.0
2006-05-31 10:40:00,5.41,5.41,5.4,5.41,257600.0,3.6346,3.6346,3.6278,3.6346,257600.0
2006-05-31 10:50:00,5.41,5.43,5.41,5.41,249600.0,3.6346,3.648,3.6346,3.6346,249600.0
2006-05-31 11:00:00,5.41,5.42,5.41,5.42,94400.0,3.6346,3.6413,3.6346,3.6413,94400.0
2006-05-31 11:10:00,5.42,5.42,5.4,5.41,121600.0,3.6413,3.6413,3.6278,3.6346,121600.0
2006-05-31 11:20:00,5.41,5.42,5.41,5.41,371200.0,3.6346,3.6413,3.6346,3.6346,371200.0
2006-05-31 11:30:00,5.41,5.42,5.41,5.41,128800.0,3.6346,3.6413,3.6346,3.6346,128800.0
2006-05-31 11:40:00,5.41,5.41,5.4,5.41,37600.0,3.6346,3.6346,3.6278,3.6346,37600.0
2006-05-31 11:50:00,5.41,5.41,5.4,5.41,78400.0,3.6346,3.6346,3.6278,3.6346,78400.0
2006-05-31 12:00:00,5.41,5.42,5.41,5.42,99200.0,3.6346,3.6413,3.6346,3.6413,99200.0
2006-05-31 12:10:00,5.42,5.43,5.41,5.41,108000.0,3.6413,3.648,3.6346,3.6346,108000.0
2006-05-31 12:20:00,5.41,5.41,5.4,5.41,92800.0,3.6346,3.6346,3.6278,3.6346,92800.0
2006-05-31 12:30:00,5.41,5.41,5.41,5.41,88000.0,3.6346,3.6346,3.6346,3.6346,88000.0
2006-05-31 12:40:00,5.41,5.41,5.4,5.41,69600.0,3.6346,3.6346,3.6278,3.6346,69600.0
2006-05-31 12:50:00,5.41,5.41,5.4,5.41,28000.0,3.6346,3.6346,3.6278,3.6346,28000.0
2006-05-31 13:00:00,5.41,5.41,5.39,5.39,165600.0,3.6346,3.6346,3.6211,3.6211,165600.0
2006-05-31 13:10:00,5.39,5.39,5.39,5.39,51200.0,3.6211,3.6211,3.6211,3.6211,51200.0
2006-05-31 13:20:00,5.4,5.4,5.39,5.39,72000.0,3.6278,3.6278,3.6211,3.6211,72000.0
2006-05-31 13:30:00,5.39,5.4,5.39,5.4,156800.0,3.6211,3.6278,3.6211,3.6278,156800.0
2006-05-31 13:40:00,5.4,5.42,5.4,5.41,124000.0,3.6278,3.6413,3.6278,3.6346,124000.0
2006-05-31 13:50:00,5.41,5.41,5.39,5.4,76800.0,3.6346,3.6346,3.6211,3.6278,76800.0
2006-05-31 14:00:00,5.4,5.41,5.38,5.39,208800.0,3.6278,3.6346,3.6144,3.6211,208800.0
2006-05-31 14:10:00,5.38,5.39,5.36,5.39,308800.0,3.6144,3.6211,3.601,3.6211,308800.0
2006-05-31 14:20:00,5.39,5.41,5.37,5.38,396000.0,3.6211,3.6346,3.6077,3.6144,396000.0
2006-05-31 14:30:00,5.38,5.39,5.37,5.38,163200.0,3.6144,3.6211,3.6077,3.6144,163200.0
2006-05-31 14:40:00,5.37,5.38,5.35,5.35,224000.0,3.6077,3.6144,3.5943,3.5943,224000.0
2006-05-31 14:50:00,5.35,5.35,5.33,5.34,285600.0,3.5943,3.5943,3.5808,3.5875,285600.0
2006-05-31 15:00:00,5.34,5.34,5.32,5.32,209600.0,3.5875,3.5875,3.5741,3.5741,209600.0
2006-05-31 15:10:00,5.32,5.33,5.31,5.33,218400.0,3.5741,3.5808,3.5674,3.5808,218400.0
2006-05-31 15:20:00,5.33,5.34,5.32,5.33,322400.0,3.5808,3.5875,3.5741,3.5808,322400.0
2006-05-31 15:30:00,5.34,5.37,5.34,5.37,525600.0,3.5875,3.6077,3.5875,3.6077,525600.0
2006-05-31 15:40:00,5.37,5.37,5.36,5.37,372800.0,3.6077,3.6077,3.601,3.6077,372800.0
2006-05-31 15:50:00,5.37,5.38,5.37,5.37,390400.0,3.6077,3.6144,3.6077,3.6077,390400.0
2006-06-01 09:30:00,5.37,5.37,5.32,5.33,316000.0,3.6077,3.6077,3.5741,3.5808,316000.0
2006-06-01 09:40:00,5.33,5.33,5.31,5.31,149600.0,3.5808,3.5808,3.5674,3.5674,149600.0
2006-06-01 09:50:00,5.31,5.38,5.3,5.36,195200.0,3.5674,3.6144,3.5607,3.601,195200.0
2006-06-01 10:00:00,5.36,5.37,5.36,5.36,140800.0,3.601,3.6077,3.601,3.601,140800.0
2006-06-01 10:10:00,5.36,5.41,5.36,5.4,160800.0,3.601,3.6346,3.601,3.6278,160800.0
2006-06-01 10:20:00,5.4,5.41,5.39,5.39,106400.0,3.6278,3.6346,3.6211,3.6211,106400.0
2006-06-01 10:30:00,5.39,5.46,5.39,5.46,370400.0,3.6211,3.6682,3.6211,3.6682,370400.0
2006-06-01 10:40:00,5.46,5.47,5.46,5.47,206400.0,3.6682,3.6749,3.6682,3.6749,206400.0
2006-06-01 10:50:00,5.47,5.48,5.46,5.48,191200.0,3.6749,3.6816,3.6682,3.6816,191200.0
2006-06-01 11:00:00,5.48,5.48,5.47,5.48,242400.0,3.6816,3.6816,3.6749,3.6816,242400.0
2006-06-01 11:10:00,5.47,5.49,5.47,5.47,100800.0,3.6749,3.6883,3.6749,3.6749,100800.0
2006-06-01 11:20:00,5.47,5.48,5.45,5.46,225600.0,3.6749,3.6816,3.6614,3.6682,225600.0
2006-06-01 11:30:00,5.45,5.46,5.43,5.43,144800.0,3.6614,3.6682,3.648,3.648,144800.0
2006-06-01 11:40:00,5.43,5.43,5.42,5.42,89600.0,3.648,3.648,3.6413,3.6413,89600.0
2006-06-01 11:50:00,5.42,5.43,5.4,5.41,295200.0,3.6413,3.648,3.6278,3.6346,295200.0
2006-06-01 12:00:00,5.4,5.4,5.38,5.38,261600.0,3.6278,3.6278,3.6144,3.6144,261600.0
2006-06-01 12:10:00,5.38,5.38,5.37,5.38,161600.0,3.6144,3.6144,3.6077,3.6144,161600.0
2006-06-01 12:20:00,5.38,5.42,5.38,5.42,90400.0,3.6144,3.6413,3.6144,3.6413,90400.0
2006-06-01 12:30:00,5.42,5.45,5.42,5.45,73600.0,3.6413,3.6614,3.6413,3.6614,73600.0
2006-06-01 12:40:00,5.45,5.45,5.44,5.44,82400.0,3.6614,3.6614,3.6547,3.6547,82400.0
2006-06-01 12:50:00,5.44,5.44,5.43,5.43,42400.0,3.6547,3.6547,3.648,3.648,42400.0
2006-06-01 13:00:00,5.43,5.46,5.43,5.46,80800.0,3.648,3.6682,3.648,3.6682,80800.0
2006-06-01 13:10:00,5.46,5.47,5.45,5.46,105600.0,3.6682,3.6749,3.6614,3.6682,105600.0
2006-06-01 13:20:00,5.46,5.46,5.46,5.46,24000.0,3.6682,3.6682,3.6682,3.6682,24000.0
2006-06-01 13:30:00,5.46,5.47,5.46,5.46,60800.0,3.6682,3.6749,3.6682,3.6682,60800.0
2006-06-01 13:40:00,5.46,5.49,5.46,5.48,79200.0,3.6682,3.6883,3.6682,3.6816,79200.0
2006-06-01 13:50:00,5.48,5.48,5.48,5.48,82400.0,3.6816,3.6816,3.6816,3.6816,82400.0
2006-06-01 14:00:00,5.48,5.51,5.48,5.48,280800.0,3.6816,3.7017,3.6816,3.6816,280800.0
2006-06-01 14:10:00,5.48,5.49,5.47,5.49,112800.0,3.6816,3.6883,3.6749,3.6883,112800.0
2006-06-01 14:20:00,5.48,5.5,5.48,5.48,96800.0,3.6816,3.695,3.6816,3.6816,96800.0
2006-06-01 14:30:00,5.48,5.49,5.48,5.48,80800.0,3.6816,3.6883,3.6816,3.6816,80800.0
2006-06-01 14:40:00,5.48,5.5,5.48,5.5,120800.0,3.6816,3.695,3.6816,3.695,120800.0
2006-06-01 14:50:00,5.5,5.5,5.49,5.49,112800.0,3.695,3.695,3.6883,3.6883,112800.0
2006-06-01 15:00:00,5.49,5.49,5.48,5.48,228800.0,3.6883,3.6883,3.6816,3.6816,228800.0
2006-06-01 15:10:00,5.48,5.48,5.46,5.47,133600.0,3.6816,3.6816,3.6682,3.6749,133600.0
2006-06-01 15:20:00,5.47,5.47,5.46,5.46,213600.0,3.6749,3.6749,3.6682,3.6682,213600.0
2006-06-01 15:30:00,5.46,5.46,5.45,5.46,152800.0,3.6682,3.6682,3.6614,3.6682,152800.0
2006-06-01 15:40:00,5.46,5.49,5.46,5.49,216800.0,3.6682,3.6883,3.6682,3.6883,216800.0
2006-06-01 15:50:00,5.49,5.49,5.47,5.49,428800.0,3.6883,3.6883,3.6749,3.6883,428800.0
2006-06-02 09:30:00,5.5,5.55,5.5,5.54,135200.0,3.695,3.7286,3.695,3.7219,135200.0
2006-06-02 09:40:00,5.54,5.55,5.5,5.51,141600.0,3.7219,3.7286,3.695,3.7017,141600.0
2006-06-02 09:50:00,5.51,5.51,5.49,5.5,56800.0,3.7017,3.7017,3.6883,3.695,56800.0
2006-06-02 10:00:00,5.49,5.5,5.49,5.5,76800.0,3.6883,3.695,3.6883,3.695,76800.0
2006-06-02 10:10:00,5.5,5.5,5.47,5.47,78400.0,3.695,3.695,3.6749,3.6749,78400.0
2006-06-02 10:20:00,5.47,5.49,5.46,5.48,130400.0,3.6749,3.6883,3.6682,3.6816,130400.0
2006-06-02 10:30:00,5.48,5.5,5.47,5.47,76800.0,3.6816,3.695,3.6749,3.6749,76800.0
2006-06-02 10:40:00,5.47,5.49,5.47,5.49,52800.0,3.6749,3.6883,3.6749,3.6883,52800.0
2006-06-02 10:50:00,5.49,5.49,5.47,5.47,49600.0,3.6883,3.6883,3.6749,3.6749,49600.0
2006-06-02 11:00:00,5.47,5.48,5.45,5.46,77600.0,3.6749,3.6816,3.6614,3.6682,77600.0
2006-06-02 11:10:00,5.47,5.47,5.45,5.45,40800.0,3.6749,3.6749,3.6614,3.6614,40800.0
2006-06-02 11:20:00,5.45,5.45,5.41,5.42,89600.0,3.6614,3.6614,3.6346,3.6413,89600.0
2006-06-02 11:30:00,5.42,5.43,5.39,5.42,112800.0,3.6413,3.648,3.6211,3.6413,112800.0
2006-06-02 11:40:00,5.43,5.43,5.39,5.41,145600.0,3.648,3.648,3.6211,3.6346,145600.0
2006-06-02 11:50:00,5.4,5.41,5.4,5.4,28000.0,3.6278,3.6346,3.6278,3.6278,28000.0
2006-06-02 12:00:00,5.4,5.42,5.4,5.4,82400.0,3.6278,3.6413,3.6278,3.6278,82400.0
2006-06-02 12:10:00,5.41,5.41,5.4,5.41,77600.0,3.6346,3.6346,3.6278,3.6346,77600.0
2006-06-02 12:20:00,5.41,5.42,5.41,5.42,43200.0,3.6346,3.6413,3.6346,3.6413,43200.0
2006-06-02 12:30:00,5.42,5.43,5.42,5.43,125600.0,3.6413,3.648,3.6413,3.648,125600.0
2006-06-02 12:40:00,5.43,5.45,5.43,5.45,64000.0,3.648,3.6614,3.648,3.6614,64000.0
2006-06-02 12:50:00,5.45,5.48,5.45,5.46,100000.0,3.6614,3.6816,3.6614,3.6682,100000.0
2006-06-02 13:00:00,5.46,5.46,5.44,5.44,66400.0,3.6682,3.6682,3.6547,3.6547,66400.0
2006-06-02 13:10:00,5.44,5.44,5.43,5.43,20000.0,3.6547,3.6547,3.648,3.648,20000.0
2006-06-02 13:20:00,5.43,5.43,5.43,5.43,48800.0,3.648,3.648,3.648,3.648,48800.0
2006-06-02 13:30:00,5.43,5.44,5.43,5.43,43200.0,3.648,3.6547,3.648,3.648,43200.0
2006-06-02 13:40:00,5.43,5.44,5.43,5.44,40000.0,3.648,3.6547,3.648,3.6547,40000.0
2006-06-02 13:50:00,5.43,5.44,5.43,5.43,34400.0,3.648,3.6547,3.648,3.648,34400.0
2006-06-02 14:00:00,5.43,5.45,5.43,5.45,50400.0,3.648,3.6614,3.648,3.6614,50400.0
2006-06-02 14:10:00,5.45,5.46,5.45,5.46,92800.0,3.6614,3.6682,3.6614,3.6682,92800.0
2006-06-02 14:20:00,5.46,5.47,5.46,5.47,40000.0,3.6682,3.6749,3.6682,3.6749,40000.0
2006-06-02 14:30:00,5.47,5.49,5.46,5.48,124000.0,3.6749,3.6883,3.6682,3.6816,124000.0
2006-06-02 14:40:00,5.48,5.49,5.47,5.49,92000.0,3.6816,3.6883,3.6749,3.6883,92000.0
2006-06-02 14:50:00,5.48,5.49,5.46,5.47,83200.0,3.6816,3.6883,3.6682,3.6749,83200.0
2006-06-02 15:00:00,5.47,5.47,5.44,5.45,68800.0,3.6749,3.6749,3.6547,3.6614,68800.0
2006-06-02 15:10:00,5.46,5.47,5.44,5.45,70400.0,3.6682,3.6749,3.6547,3.6614,70400.0
2006-06-02 15:20:00,5.45,5.45,5.44,5.44,144000.0,3.6614,3.6614,3.6547,3.6547,144000.0
2006-06-02 15:30:00,5.44,5.44,5.42,5.43,186400.0,3.6547,3.6547,3.6413,3.648,186400.0
2006-06-02 15:40:00,5.43,5.44,5.43,5.43,133600.0,3.648,3.6547,3.648,3.648,133600.0
2006-06-02 15:50:00,5.43,5.43,5.43,5.43,312000.0,3.648,3.648,3.648,3.648,312000.0
2006-06-05 09:30:00,5.4,5.42,5.39,5.4,134400.0,3.6278,3.6413,3.6211,3.6278,134400.0
2006-06-05 09:40:00,5.4,5.4,5.38,5.39,195200.0,3.6278,3.6278,3.6144,3.6211,195200.0
2006-06-05 09:50:00,5.39,5.43,5.39,5.41,196000.0,3.6211,3.648,3.6211,3.6346,196000.0
2006-06-05 10:00:00,5.4,5.4,5.39,5.39,477600.0,3.6278,3.6278,3.6211,3.6211,477600.0
2006-06-05 10:10:00,5.39,5.39,5.37,5.38,323200.0,3.6211,3.6211,3.6077,3.6144,323200.0
2006-06-05 10:20:00,5.38,5.39,5.37,5.38,160800.0,3.6144,3.6211,3.6077,3.6144,160800.0
2006-06-05 10:30:00,5.38,5.39,5.38,5.39,115200.0,3.6144,3.6211,3.6144,3.6211,115200.0
2006-06-05 10:40:00,5.39,5.39,5.38,5.39,88000.0,3.6211,3.6211,3.6144,3.6211,88000.0
2006-06-05 10:50:00,5.38,5.39,5.38,5.39,44800.0,3.6144,3.6211,3.6144,3.6211,44800.0
2006-06-05 11:00:00,5.39,5.39,5.38,5.39,64000.0,3.6211,3.6211,3.6144,3.6211,64000.0
2006-06-05 11:10:00,5.39,5.41,5.39,5.4,118400.0,3.6211,3.6346,3.6211,3.6278,118400.0
2006-06-05 11:20:00,5.4,5.4,5.39,5.39,36000.0,3.6278,3.6278,3.6211,3.6211,36000.0
2006-06-05 11:30:00,5.39,5.39,5.38,5.39,116000.0,3.6211,3.6211,3.6144,3.6211,116000.0
2006-06-05 11:40:00,5.39,5.39,5.39,5.39,48000.0,3.6211,3.6211,3.6211,3.6211,48000.0
2006-06-05 11:50:00,5.39,5.39,5.38,5.38,168800.0,3.6211,3.6211,3.6144,3.6144,168800.0
2006-06-05 12:00:00,5.39,5.39,5.37,5.37,627200.0,3.6211,3.6211,3.6077,3.6077,627200.0
2006-06-05 12:10:00,5.37,5.37,5.35,5.35,166400.0,3.6077,3.6077,3.5943,3.5943,166400.0
2006-06-05 12:20:00,5.36,5.36,5.34,5.35,116800.0,3.601,3.601,3.5875,3.5943,116800.0
2006-06-05 12:30:00,5.35,5.35,5.34,5.34,95200.0,3.5943,3.5943,3.5875,3.5875,95200.0
2006-06-05 12:40:00,5.34,5.35,5.34,5.34,53600.0,3.5875,3.5943,3.5875,3.5875,53600.0
2006-06-05 12:50:00,5.34,5.35,5.34,5.34,44000.0,3.5875,3.5943,3.5875,3.5875,44000.0
2006-06-05 13:00:00,5.34,5.35,5.33,5.33,160000.0,3.5875,3.5943,3.5808,3.5808,160000.0
2006-06-05 13:10:00,5.33,5.33,5.33,5.33,158400.0,3.5808,3.5808,3.5808,3.5808,158400.0
2006-06-05 13:20:00,5.33,5.33,5.32,5.32,52000.0,3.5808,3.5808,3.5741,3.5741,52000.0
2006-06-05 13:30:00,5.32,5.33,5.3,5.3,159200.0,3.5741,3.5808,3.5607,3.5607,159200.0
2006-06-05 13:40:00,5.3,5.3,5.27,5.27,174400.0,3.5607,3.5607,3.5405,3.5405,174400.0
2006-06-05 13:50:00,5.27,5.28,5.25,5.26,238400.0,3.5405,3.5472,3.5271,3.5338,238400.0
2006-06-05 14:00:00,5.26,5.26,5.23,5.23,389600.0,3.5338,3.5338,3.5136,3.5136,389600.0
2006-06-05 14:10:00,5.23,5.23,5.2,5.21,434400.0,3.5136,3.5136,3.4935,3.5002,434400.0
2006-06-05 14:20:00,5.21,5.23,5.2,5.21,327200.0,3.5002,3.5136,3.4935,3.5002,327200.0
2006-06-05 14:30:00,5.21,5.21,5.18,5.18,366400.0,3.5002,3.5002,3.48,3.48,366400.0
2006-06-05 14:40:00,5.18,5.21,5.18,5.2,228000.0,3.48,3.5002,3.48,3.4935,228000.0
2006-06-05 14:50:00,5.2,5.21,5.19,5.21,245600.0,3.4935,3.5002,3.4868,3.5002,245600.0
2006-06-05 15:00:00,5.21,5.22,5.19,5.19,266400.0,3.5002,3.5069,3.4868,3.4868,266400.0
2006-06-05 15:10:00,5.2,5.2,5.17,5.19,271200.0,3.4935,3.4935,3.4733,3.4868,271200.0
2006-06-05 15:20:00,5.19,5.2,5.18,5.18,280000.0,3.4868,3.4935,3.48,3.48,280000.0
2006-06-05 15:30:00,5.18,5.18,5.17,5.18,308800.0,3.48,3.48,3.4733,3.48,308800.0
2006-06-05 15:40:00,5.18,5.18,5.14,5.14,550400.0,3.48,3.48,3.4532,3.4532,550400.0
2006-06-05 15:50:00,5.14,5.14,5.11,5.12,1051200.0,3.4532,3.4532,3.433,3.4397,1051200.0
2006-06-06 09:30:00,5.14,5.17,5.14,5.16,180000.0,3.4532,3.4733,3.4532,3.4666,180000.0
2006-06-06 09:40:00,5.15,5.15,5.12,5.13,692800.0,3.4599,3.4599,3.4397,3.4465,692800.0
2006-06-06 09:50:00,5.13,5.13,5.09,5.1,499200.0,3.4465,3.4465,3.4196,3.4263,499200.0
2006-06-06 10:00:00,5.1,5.11,5.09,5.1,296000.0,3.4263,3.433,3.4196,3.4263,296000.0
2006-06-06 10:10:00,5.1,5.11,5.1,5.1,446400.0,3.4263,3.433,3.4263,3.4263,446400.0
2006-06-06 10:20:00,5.1,5.11,5.09,5.1,164000.0,3.4263,3.433,3.4196,3.4263,164000.0
2006-06-06 10:30:00,5.09,5.1,5.09,5.1,310400.0,3.4196,3.4263,3.4196,3.4263,310400.0
2006-06-06 10:40:00,5.1,5.11,5.09,5.09,223200.0,3.4263,3.433,3.4196,3.4196,223200.0
2006-06-06 10:50:00,5.09,5.09,5.08,5.08,282400.0,3.4196,3.4196,3.4129,3.4129,282400.0
2006-06-06 11:00:00,5.09,5.09,5.08,5.09,238400.0,3.4196,3.4196,3.4129,3.4196,238400.0
2006-06-06 11:10:00,5.09,5.1,5.08,5.09,297600.0,3.4196,3.4263,3.4129,3.4196,297600.0
2006-06-06 11:20:00,5.09,5.09,5.08,5.08,255200.0,3.4196,3.4196,3.4129,3.4129,255200.0
2006-06-06 11:30:00,5.08,5.09,5.08,5.08,167200.0,3.4129,3.4196,3.4129,3.4129,167200.0
2006-06-06 11:40:00,5.09,5.1,5.08,5.09,164800.0,3.4196,3.4263,3.4129,3.4196,164800.0
2006-06-06 11:50:00,5.09,5.1,5.08,5.08,279200.0,3.4196,3.4263,3.4129,3.4129,279200.0
2006-06-06 12:00:00,5.08,5.09,5.08,5.09,96000.0,3.4129,3.4196,3.4129,3.4196,96000.0
2006-06-06 12:10:00,5.09,5.12,5.09,5.1,204800.0,3.4196,3.4397,3.4196,3.4263,204800.0
2006-06-06 12:20:00,5.1,5.11,5.1,5.11,102400.0,3.4263,3.433,3.4263,3.433,102400.0
2006-06-06 12:30:00,5.11,5.14,5.11,5.13,101600.0,3.433,3.4532,3.433,3.4465,101600.0
2006-06-06 12:40:00,5.13,5.16,5.13,5.16,190400.0,3.4465,3.4666,3.4465,3.4666,190400.0
2006-06-06 12:50:00,5.15,5.18,5.13,5.17,130400.0,3.4599,3.48,3.4465,3.4733,130400.0
2006-06-06 13:00:00,5.17,5.18,5.15,5.18,88800.0,3.4733,3.48,3.4599,3.48,88800.0
2006-06-06 13:10:00,5.17,5.18,5.16,5.16,100800.0,3.4733,3.48,3.4666,3.4666,100800.0
2006-06-06 13:20:00,5.16,5.18,5.15,5.17,131200.0,3.4666,3.48,3.4599,3.4733,131200.0
2006-06-06 13:30:00,5.17,5.18,5.16,5.17,84000.0,3.4733,3.48,3.4666,3.4733,84000.0
2006-06-06 13:40:00,5.18,5.18,5.14,5.16,99200.0,3.48,3.48,3.4532,3.4666,99200.0
2006-06-06 13:50:00,5.15,5.16,5.15,5.16,39200.0,3.4599,3.4666,3.4599,3.4666,39200.0
2006-06-06 14:00:00,5.16,5.16,5.14,5.15,92000.0,3.4666,3.4666,3.4532,3.4599,92000.0
2006-06-06 14:10:00,5.16,5.16,5.13,5.14,116000.0,3.4666,3.4666,3.4465,3.4532,116000.0
2006-06-06 14:20:00,5.14,5.15,5.13,5.15,48800.0,3.4532,3.4599,3.4465,3.4599,48800.0
2006-06-06 14:30:00,5.15,5.16,5.14,5.14,108000.0,3.4599,3.4666,3.4532,3.4532,108000.0
2006-06-06 14:40:00,5.14,5.14,5.11,5.12,152800.0,3.4532,3.4532,3.433,3.4397,152800.0
2006-06-06 14:50:00,5.11,5.13,5.1,5.11,133600.0,3.433,3.4465,3.4263,3.433,133600.0
2006-06-06 15:00:00,5.11,5.12,5.11,5.11,131200.0,3.433,3.4397,3.433,3.433,131200.0
2006-06-06 15:10:00,5.11,5.13,5.1,5.12,237600.0,3.433,3.4465,3.4263,3.4397,237600.0
2006-06-06 15:20:00,5.12,5.14,5.12,5.12,105600.0,3.4397,3.4532,3.4397,3.4397,105600.0
2006-06-06 15:30:00,5.12,5.2,5.12,5.19,413600.0,3.4397,3.4935,3.4397,3.4868,413600.0
2006-06-06 15:40:00,5.2,5.21,5.17,5.2,365600.0,3.4935,3.5002,3.4733,3.4935,365600.0
2006-06-06 15:50:00,5.2,5.22,5.18,5.21,501600.0,3.4935,3.5069,3.48,3.5002,501600.0
2006-06-07 09:30:00,5.25,5.25,5.16,5.18,387200.0,3.5271,3.5271,3.4666,3.48,387200.0
2006-06-07 09:40:00,5.17,5.18,5.15,5.17,259200.0,3.4733,3.48,3.4599,3.4733,259200.0
2006-06-07 09:50:00,5.18,5.19,5.15,5.17,220800.0,3.48,3.4868,3.4599,3.4733,220800.0
2006-06-07 10:00:00,5.17,5.23,5.17,5.22,302400.0,3.4733,3.5136,3.4733,3.5069,302400.0
2006-06-07 10:10:00,5.22,5.25,5.21,5.23,273600.0,3.5069,3.5271,3.5002,3.5136,273600.0
2006-06-07 10:20:00,5.23,5.25,5.22,5.25,276800.0,3.5136,3.5271,3.5069,3.5271,276800.0
2006-06-07 10:30:00,5.25,5.26,5.23,5.23,151200.0,3.5271,3.5338,3.5136,3.5136,151200.0
2006-06-07 10:40:00,5.24,5.25,5.23,5.23,116800.0,3.5204,3.5271,3.5136,3.5136,116800.0
2006-06-07 10:50:00,5.23,5.25,5.22,5.25,192000.0,3.5136,3.5271,3.5069,3.5271,192000.0
2006-06-07 11:00:00,5.25,5.27,5.24,5.24,286400.0,3.5271,3.5405,3.5204,3.5204,286400.0
2006-06-07 11:10:00,5.24,5.24,5.21,5.23,265600.0,3.5204,3.5204,3.5002,3.5136,265600.0
2006-06-07 11:20:00,5.23,5.23,5.2,5.22,228800.0,3.5136,3.5136,3.4935,3.5069,228800.0
2006-06-07 11:30:00,5.22,5.24,5.22,5.24,80000.0,3.5069,3.5204,3.5069,3.5204,80000.0
2006-06-07 11:40:00,5.26,5.26,5.21,5.23,143200.0,3.5338,3.5338,3.5002,3.5136,143200.0
2006-06-07 11:50:00,5.23,5.26,5.23,5.26,142400.0,3.5136,3.5338,3.5136,3.5338,142400.0
2006-06-07 12:00:00,5.26,5.26,5.25,5.26,124000.0,3.5338,3.5338,3.5271,3.5338,124000.0
2006-06-07 12:10:00,5.26,5.26,5.25,5.26,176000.0,3.5338,3.5338,3.5271,3.5338,176000.0
2006-06-07 12:20:00,5.26,5.28,5.26,5.27,196000.0,3.5338,3.5472,3.5338,3.5405,196000.0
2006-06-07 12:30:00,5.27,5.28,5.27,5.27,130400.0,3.5405,3.5472,3.5405,3.5405,130400.0
2006-06-07 12:40:00,5.27,5.28,5.27,5.28,74400.0,3.5405,3.5472,3.5405,3.5472,74400.0
2006-06-07 12:50:00,5.28,5.28,5.27,5.27,84800.0,3.5472,3.5472,3.5405,3.5405,84800.0
2006-06-07 13:00:00,5.27,5.28,5.26,5.26,181600.0,3.5405,3.5472,3.5338,3.5338,181600.0
2006-06-07 13:10:00,5.26,5.27,5.25,5.27,95200.0,3.5338,3.5405,3.5271,3.5405,95200.0
2006-06-07 13:20:00,5.27,5.29,5.27,5.28,92000.0,3.5405,3.5539,3.5405,3.5472,92000.0
2006-06-07 13:30:00,5.29,5.3,5.27,5.28,416800.0,3.5539,3.5607,3.5405,3.5472,416800.0
2006-06-07 13:40:00,5.28,5.28,5.24,5.25,253600.0,3.5472,3.5472,3.5204,3.5271,253600.0
2006-06-07 13:50:00,5.25,5.27,5.25,5.26,346400.0,3.5271,3.5405,3.5271,3.5338,346400.0
2006-06-07 14:00:00,5.26,5.26,5.23,5.23,430400.0,3.5338,3.5338,3.5136,3.5136,430400.0
2006-06-07 14:10:00,5.24,5.25,5.22,5.22,306400.0,3.5204,3.5271,3.5069,3.5069,306400.0
2006-06-07 14:20:00,5.22,5.23,5.2,5.2,180800.0,3.5069,3.5136,3.4935,3.4935,180800.0
2006-06-07 14:30:00,5.21,5.22,5.2,5.2,160000.0,3.5002,3.5069,3.4935,3.4935,160000.0
2006-06-07 14:40:00,5.2,5.21,5.17,5.19,252800.0,3.4935,3.5002,3.4733,3.4868,252800.0
2006-06-07 14:50:00,5.19,5.2,5.18,5.19,310400.0,3.4868,3.4935,3.48,3.4868,310400.0
2006-06-07 15:00:00,5.19,5.2,5.18,5.2,200000.0,3.4868,3.4935,3.48,3.4935,200000.0
2006-06-07 15:10:00,5.2,5.2,5.18,5.19,250400.0,3.4935,3.4935,3.48,3.4868,250400.0
2006-06-07 15:20:00,5.19,5.21,5.19,5.19,258400.0,3.4868,3.5002,3.4868,3.4868,258400.0
2006-06-07 15:30:00,5.19,5.2,5.17,5.19,249600.0,3.4868,3.4935,3.4733,3.4868,249600.0
2006-06-07 15:40:00,5.18,5.18,5.15,5.15,294400.0,3.48,3.48,3.4599,3.4599,294400.0
2006-06-07 15:50:00,5.15,5.17,5.15,5.17,455200.0,3.4599,3.4733,3.4599,3.4733,455200.0
2006-06-08 09:30:00,5.13,5.13,5.09,5.1,98400.0,3.4465,3.4465,3.4196,3.4263,98400.0
2006-06-08 09:40:00,5.11,5.12,5.09,5.11,279200.0,3.433,3.4397,3.4196,3.433,279200.0
2006-06-08 09:50:00,5.11,5.12,5.09,5.09,186400.0,3.433,3.4397,3.4196,3.4196,186400.0
2006-06-08 10:00:00,5.09,5.09,5.06,5.07,289600.0,3.4196,3.4196,3.3994,3.4061,289600.0
2006-06-08 10:10:00,5.07,5.11,5.06,5.07,364000.0,3.4061,3.433,3.3994,3.4061,364000.0
2006-06-08 10:20:00,5.07,5.07,5.01,5.01,514400.0,3.4061,3.4061,3.3658,3.3658,514400.0
2006-06-08 10:30:00,5.01,5.01,4.99,5.01,508000.0,3.3658,3.3658,3.3524,3.3658,508000.0
2006-06-08 10:40:00,5.0,5.01,4.95,4.95,498400.0,3.3591,3.3658,3.3255,3.3255,498400.0
2006-06-08 10:50:00,4.96,4.98,4.95,4.96,556000.0,3.3322,3.3457,3.3255,3.3322,556000.0
2006-06-08 11:00:00,4.96,4.97,4.96,4.96,428000.0,3.3322,3.339,3.3322,3.3322,428000.0
2006-06-08 11:10:00,4.96,4.97,4.93,4.93,323200.0,3.3322,3.339,3.3121,3.3121,323200.0
2006-06-08 11:20:00,4.93,4.93,4.91,4.92,257600.0,3.3121,3.3121,3.2987,3.3054,257600.0
2006-06-08 11:30:00,4.92,4.92,4.88,4.88,453600.0,3.3054,3.3054,3.2785,3.2785,453600.0
2006-06-08 11:40:00,4.88,4.91,4.88,4.91,362400.0,3.2785,3.2987,3.2785,3.2987,362400.0
2006-06-08 11:50:00,4.91,4.92,4.9,4.9,129600.0,3.2987,3.3054,3.2919,3.2919,129600.0
2006-06-08 12:00:00,4.9,4.95,4.9,4.95,196000.0,3.2919,3.3255,3.2919,3.3255,196000.0
2006-06-08 12:10:00,4.95,4.96,4.93,4.95,272000.0,3.3255,3.3322,3.3121,3.3255,272000.0
2006-06-08 12:20:00,4.94,4.97,4.94,4.97,176000.0,3.3188,3.339,3.3188,3.339,176000.0
2006-06-08 12:30:00,4.96,4.98,4.95,4.97,230400.0,3.3322,3.3457,3.3255,3.339,230400.0
2006-06-08 12:40:00,4.97,4.98,4.95,4.97,161600.0,3.339,3.3457,3.3255,3.339,161600.0
2006-06-08 12:50:00,4.98,5.01,4.97,4.98,352800.0,3.3457,3.3658,3.339,3.3457,352800.0
2006-06-08 13:00:00,4.98,5.0,4.98,4.99,408800.0,3.3457,3.3591,3.3457,3.3524,408800.0
2006-06-08 13:10:00,4.99,5.0,4.99,5.0,285600.0,3.3524,3.3591,3.3524,3.3591,285600.0
2006-06-08 13:20:00,5.0,5.0,4.96,4.98,232800.0,3.3591,3.3591,3.3322,3.3457,232800.0
2006-06-08 13:30:00,4.97,5.0,4.97,4.99,497600.0,3.339,3.3591,3.339,3.3524,497600.0
2006-06-08 13:40:00,4.99,5.01,4.99,5.0,435200.0,3.3524,3.3658,3.3524,3.3591,435200.0
2006-06-08 13:50:00,5.0,5.03,4.99,5.03,301600.0,3.3591,3.3793,3.3524,3.3793,301600.0
2006-06-08 14:00:00,5.03,5.04,5.01,5.01,372000.0,3.3793,3.386,3.3658,3.3658,372000.0
2006-06-08 14:10:00,5.02,5.03,5.01,5.03,179200.0,3.3726,3.3793,3.3658,3.3793,179200.0
2006-06-08 14:20:00,5.03,5.05,5.02,5.05,503200.0,3.3793,3.3927,3.3726,3.3927,503200.0
2006-06-08 14:30:00,5.05,5.09,5.05,5.07,411200.0,3.3927,3.4196,3.3927,3.4061,411200.0
2006-06-08 14:40:00,5.08,5.08,5.05,5.05,295200.0,3.4129,3.4129,3.3927,3.3927,295200.0
2006-06-08 14:50:00,5.05,5.07,5.05,5.05,333600.0,3.3927,3.4061,3.3927,3.3927,333600.0
2006-06-08 15:00:00,5.06,5.09,5.06,5.08,424800.0,3.3994,3.4196,3.3994,3.4129,424800.0
2006-06-08 15:10:00,5.08,5.11,5.07,5.1,457600.0,3.4129,3.433,3.4061,3.4263,457600.0
2006-06-08 15:20:00,5.1,5.1,5.08,5.09,346400.0,3.4263,3.4263,3.4129,3.4196,346400.0
2006-06-08 15:30:00,5.09,5.11,5.08,5.1,393600.0,3.4196,3.433,3.4129,3.4263,393600.0
2006-06-08 15:40:00,5.1,5.12,5.08,5.08,761600.0,3.4263,3.4397,3.4129,3.4129,761600.0
2006-06-08 15:50:00,5.08,5.13,5.08,5.12,826400.0,3.4129,3.4465,3.4129,3.4397,826400.0
2006-06-09 09:30:00,5.13,5.18,5.13,5.16,144000.0,3.4465,3.48,3.4465,3.4666,144000.0
2006-06-09 09:40:00,5.16,5.23,5.16,5.17,251200.0,3.4666,3.5136,3.4666,3.4733,251200.0
2006-06-09 09:50:00,5.17,5.18,5.17,5.18,55200.0,3.4733,3.48,3.4733,3.48,55200.0
2006-06-09 10:00:00,5.18,5.18,5.17,5.18,156800.0,3.48,3.48,3.4733,3.48,156800.0
2006-06-09 10:10:00,5.18,5.23,5.18,5.19,643200.0,3.48,3.5136,3.48,3.4868,643200.0
2006-06-09 10:20:00,5.19,5.21,5.19,5.21,167200.0,3.4868,3.5002,3.4868,3.5002,167200.0
2006-06-09 10:30:00,5.21,5.23,5.21,5.22,124000.0,3.5002,3.5136,3.5002,3.5069,124000.0
2006-06-09 10:40:00,5.23,5.23,5.21,5.22,73600.0,3.5136,3.5136,3.5002,3.5069,73600.0
2006-06-09 10:50:00,5.23,5.24,5.2,5.21,181600.0,3.5136,3.5204,3.4935,3.5002,181600.0
2006-06-09 11:00:00,5.21,5.21,5.2,5.2,96800.0,3.5002,3.5002,3.4935,3.4935,96800.0
2006-06-09 11:10:00,5.2,5.2,5.18,5.18,184000.0,3.4935,3.4935,3.48,3.48,184000.0
2006-06-09 11:20:00,5.18,5.2,5.18,5.2,223200.0,3.48,3.4935,3.48,3.4935,223200.0
2006-06-09 11:30:00,5.2,5.2,5.17,5.17,311200.0,3.4935,3.4935,3.4733,3.4733,311200.0
2006-06-09 11:40:00,5.17,5.19,5.17,5.18,234400.0,3.4733,3.4868,3.4733,3.48,234400.0
2006-06-09 11:50:00,5.18,5.19,5.15,5.16,354400.0,3.48,3.4868,3.4599,3.4666,354400.0
2006-06-09 12:00:00,5.16,5.17,5.14,5.16,156000.0,3.4666,3.4733,3.4532,3.4666,156000.0
2006-06-09 12:10:00,5.16,5.2,5.16,5.2,119200.0,3.4666,3.4935,3.4666,3.4935,119200.0
2006-06-09 12:20:00,5.2,5.2,5.18,5.19,111200.0,3.4935,3.4935,3.48,3.4868,111200.0
2006-06-09 12:30:00,5.19,5.2,5.18,5.2,156000.0,3.4868,3.4935,3.48,3.4935,156000.0
2006-06-09 12:40:00,5.19,5.21,5.19,5.2,84000.0,3.4868,3.5002,3.4868,3.4935,84000.0
2006-06-09 12:50:00,5.2,5.21,5.19,5.19,98400.0,3.4935,3.5002,3.4868,3.4868,98400.0
2006-06-09 13:00:00,5.19,5.2,5.18,5.18,136000.0,3.4868,3.4935,3.48,3.48,136000.0
2006-06-09 13:10:00,5.19,5.19,5.16,5.17,137600.0,3.4868,3.4868,3.4666,3.4733,137600.0
2006-06-09 13:20:00,5.17,5.17,5.14,5.15,183200.0,3.4733,3.4733,3.4532,3.4599,183200.0
2006-06-09 13:30:00,5.15,5.16,5.15,5.16,156800.0,3.4599,3.4666,3.4599,3.4666,156800.0
2006-06-09 13:40:00,5.16,5.16,5.14,5.15,139200.0,3.4666,3.4666,3.4532,3.4599,139200.0
2006-06-09 13:50:00,5.15,5.16,5.15,5.15,110400.0,3.4599,3.4666,3.4599,3.4599,110400.0
2006-06-09 14:00:00,5.15,5.15,5.14,5.14,94400.0,3.4599,3.4599,3.4532,3.4532,94400.0
2006-06-09 14:10:00,5.14,5.17,5.14,5.16,90400.0,3.4532,3.4733,3.4532,3.4666,90400.0
2006-06-09 14:20:00,5.17,5.19,5.16,5.19,112800.0,3.4733,3.4868,3.4666,3.4868,112800.0
2006-06-09 14:30:00,5.19,5.2,5.18,5.2,151200.0,3.4868,3.4935,3.48,3.4935,151200.0
2006-06-09 14:40:00,5.19,5.2,5.19,5.2,90400.0,3.4868,3.4935,3.4868,3.4935,90400.0
2006-06-09 14:50:00,5.2,5.21,5.19,5.2,120800.0,3.4935,3.5002,3.4868,3.4935,120800.0
2006-06-09 15:00:00,5.19,5.22,5.19,5.21,143200.0,3.4868,3.5069,3.4868,3.5002,143200.0
2006-06-09 15:10:00,5.21,5.22,5.21,5.21,189600.0,3.5002,3.5069,3.5002,3.5002,189600.0
2006-06-09 15:20:00,5.22,5.23,5.21,5.21,351200.0,3.5069,3.5136,3.5002,3.5002,351200.0
2006-06-09 15:30:00,5.21,5.22,5.2,5.21,264800.0,3.5002,3.5069,3.4935,3.5002,264800.0
2006-06-09 15:40:00,5.21,5.21,5.19,5.19,398400.0,3.5002,3.5002,3.4868,3.4868,398400.0
2006-06-09 15:50:00,5.19,5.2,5.17,5.17,499200.0,3.4868,3.4935,3.4733,3.4733,499200.0
2006-06-12 09:30:00,5.18,5.2,5.15,5.15,140000.0,3.48,3.4935,3.4599,3.4599,140000.0
2006-06-12 09:40:00,5.15,5.17,5.14,5.16,69600.0,3.4599,3.4733,3.4532,3.4666,69600.0
2006-06-12 09:50:00,5.16,5.16,5.14,5.15,162400.0,3.4666,3.4666,3.4532,3.4599,162400.0
2006-06-12 10:00:00,5.15,5.15,5.1,5.1,325600.0,3.4599,3.4599,3.4263,3.4263,325600.0
2006-06-12 10:10:00,5.09,5.09,5.05,5.06,244000.0,3.4196,3.4196,3.3927,3.3994,244000.0
2006-06-12 10:20:00,5.06,5.08,5.05,5.06,165600.0,3.3994,3.4129,3.3927,3.3994,165600.0
2006-06-12 10:30:00,5.06,5.08,5.05,5.06,63200.0,3.3994,3.4129,3.3927,3.3994,63200.0
2006-06-12 10:40:00,5.06,5.06,5.02,5.02,300000.0,3.3994,3.3994,3.3726,3.3726,300000.0
2006-06-12 10:50:00,5.02,5.03,5.0,5.0,244000.0,3.3726,3.3793,3.3591,3.3591,244000.0
2006-06-12 11:00:00,5.0,5.01,4.99,5.0,507200.0,3.3591,3.3658,3.3524,3.3591,507200.0
2006-06-12 11:10:00,5.0,5.01,4.96,4.97,547200.0,3.3591,3.3658,3.3322,3.339,547200.0
2006-06-12 11:20:00,4.97,4.97,4.94,4.94,215200.0,3.339,3.339,3.3188,3.3188,215200.0
2006-06-12 11:30:00,4.94,4.99,4.93,4.93,623200.0,3.3188,3.3524,3.3121,3.3121,623200.0
2006-06-12 11:40:00,4.93,4.93,4.87,4.88,423200.0,3.3121,3.3121,3.2718,3.2785,423200.0
2006-06-12 11:50:00,4.88,4.91,4.87,4.89,524800.0,3.2785,3.2987,3.2718,3.2852,524800.0
2006-06-12 12:00:00,4.89,4.9,4.87,4.88,696800.0,3.2852,3.2919,3.2718,3.2785,696800.0
2006-06-12 12:10:00,4.88,4.92,4.88,4.91,386400.0,3.2785,3.3054,3.2785,3.2987,386400.0
2006-06-12 12:20:00,4.91,4.93,4.91,4.92,709600.0,3.2987,3.3121,3.2987,3.3054,709600.0
2006-06-12 12:30:00,4.92,4.96,4.92,4.95,1244800.0,3.3054,3.3322,3.3054,3.3255,1244800.0
2006-06-12 12:40:00,4.95,4.97,4.95,4.97,602400.0,3.3255,3.339,3.3255,3.339,602400.0
2006-06-12 12:50:00,4.97,4.98,4.95,4.96,350400.0,3.339,3.3457,3.3255,3.3322,350400.0
2006-06-12 13:00:00,4.96,4.96,4.94,4.95,180000.0,3.3322,3.3322,3.3188,3.3255,180000.0
2006-06-12 13:10:00,4.95,4.96,4.95,4.96,36000.0,3.3255,3.3322,3.3255,3.3322,36000.0
2006-06-12 13:20:00,4.96,4.97,4.95,4.97,97600.0,3.3322,3.339,3.3255,3.339,97600.0
2006-06-12 13:30:00,4.97,4.98,4.96,4.97,88800.0,3.339,3.3457,3.3322,3.339,88800.0
2006-06-12 13:40:00,4.96,5.01,4.96,5.01,206400.0,3.3322,3.3658,3.3322,3.3658,206400.0
2006-06-12 13:50:00,5.01,5.04,5.0,5.02,217600.0,3.3658,3.386,3.3591,3.3726,217600.0
2006-06-12 14:00:00,5.03,5.03,4.98,4.98,164000.0,3.3793,3.3793,3.3457,3.3457,164000.0
2006-06-12 14:10:00,4.98,5.0,4.98,5.0,593600.0,3.3457,3.3591,3.3457,3.3591,593600.0
2006-06-12 14:20:00,5.0,5.02,5.0,5.01,132000.0,3.3591,3.3726,3.3591,3.3658,132000.0
2006-06-12 14:30:00,5.0,5.03,5.0,5.02,139200.0,3.3591,3.3793,3.3591,3.3726,139200.0
2006-06-12 14:40:00,5.02,5.02,5.01,5.01,175200.0,3.3726,3.3726,3.3658,3.3658,175200.0
2006-06-12 14:50:00,5.02,5.03,5.01,5.02,95200.0,3.3726,3.3793,3.3658,3.3726,95200.0
2006-06-12 15:00:00,5.02,5.02,5.01,5.01,217600.0,3.3726,3.3726,3.3658,3.3658,217600.0
2006-06-12 15:10:00,5.01,5.04,5.01,5.04,240800.0,3.3658,3.386,3.3658,3.386,240800.0
2006-06-12 15:20:00,5.04,5.04,5.01,5.01,228000.0,3.386,3.386,3.3658,3.3658,228000.0
2006-06-12 15:30:00,5.02,5.02,5.0,5.0,300000.0,3.3726,3.3726,3.3591,3.3591,300000.0
2006-06-12 15:40:00,5.0,5.03,5.0,5.0,385600.0,3.3591,3.3793,3.3591,3.3591,385600.0
2006-06-12 15:50:00,5.0,5.02,5.0,5.01,440000.0,3.3591,3.3726,3.3591,3.3658,440000.0
2006-06-13 09:30:00,5.0,5.0,4.97,4.97,148800.0,3.3591,3.3591,3.339,3.339,148800.0
2006-06-13 09:40:00,4.97,5.08,4.96,5.07,349600.0,3.339,3.4129,3.3322,3.4061,349600.0
2006-06-13 09:50:00,5.07,5.07,5.03,5.04,88000.0,3.4061,3.4061,3.3793,3.386,88000.0
2006-06-13 10:00:00,5.03,5.04,5.01,5.01,93600.0,3.3793,3.386,3.3658,3.3658,93600.0
2006-06-13 10:10:00,5.01,5.01,5.0,5.0,288000.0,3.3658,3.3658,3.3591,3.3591,288000.0
2006-06-13 10:20:00,5.0,5.0,4.98,5.0,252800.0,3.3591,3.3591,3.3457,3.3591,252800.0
2006-06-13 10:30:00,4.99,5.0,4.97,4.97,252800.0,3.3524,3.3591,3.339,3.339,252800.0
2006-06-13 10:40:00,4.97,4.99,4.97,4.97,529600.0,3.339,3.3524,3.339,3.339,529600.0
2006-06-13 10:50:00,4.97,4.99,4.97,4.98,754400.0,3.339,3.3524,3.339,3.3457,754400.0
2006-06-13 11:00:00,4.98,4.98,4.94,4.95,456800.0,3.3457,3.3457,3.3188,3.3255,456800.0
2006-06-13 11:10:00,4.94,4.96,4.94,4.96,272000.0,3.3188,3.3322,3.3188,3.3322,272000.0
2006-06-13 11:20:00,4.95,4.95,4.93,4.95,172000.0,3.3255,3.3255,3.3121,3.3255,172000.0
2006-06-13 11:30:00,4.95,4.96,4.93,4.95,208000.0,3.3255,3.3322,3.3121,3.3255,208000.0
2006-06-13 11:40:00,4.95,4.95,4.94,4.95,306400.0,3.3255,3.3255,3.3188,3.3255,306400.0
2006-06-13 11:50:00,4.95,4.96,4.93,4.96,696000.0,3.3255,3.3322,3.3121,3.3322,696000.0
2006-06-13 12:00:00,4.95,4.96,4.94,4.95,464000.0,3.3255,3.3322,3.3188,3.3255,464000.0
2006-06-13 12:10:00,4.95,4.97,4.93,4.95,552800.0,3.3255,3.339,3.3121,3.3255,552800.0
2006-06-13 12:20:00,4.95,4.95,4.94,4.94,124800.0,3.3255,3.3255,3.3188,3.3188,124800.0
2006-06-13 12:30:00,4.95,4.95,4.92,4.92,956000.0,3.3255,3.3255,3.3054,3.3054,956000.0
2006-06-13 12:40:00,4.92,4.92,4.84,4.84,688800.0,3.3054,3.3054,3.2516,3.2516,688800.0
2006-06-13 12:50:00,4.84,4.84,4.77,4.78,2229600.0,3.2516,3.2516,3.2046,3.2113,2229600.0
2006-06-13 13:00:00,4.78,4.78,4.63,4.63,2932000.0,3.2113,3.2113,3.1105,3.1105,2932000.0
2006-06-13 13:10:00,4.63,4.69,4.48,4.63,4958400.0,3.1105,3.1509,3.0098,3.1105,4958400.0
2006-06-13 13:20:00,4.64,4.7,4.63,4.69,2187200.0,3.1173,3.1576,3.1105,3.1509,2187200.0
2006-06-13 13:30:00,4.69,4.81,4.69,4.78,2579200.0,3.1509,3.2315,3.1509,3.2113,2579200.0
2006-06-13 13:40:00,4.77,4.88,4.77,4.85,2511200.0,3.2046,3.2785,3.2046,3.2583,2511200.0
2006-06-13 13:50:00,4.85,4.85,4.82,4.83,1028000.0,3.2583,3.2583,3.2382,3.2449,1028000.0
2006-06-13 14:00:00,4.83,4.86,4.8,4.85,434400.0,3.2449,3.2651,3.2248,3.2583,434400.0
2006-06-13 14:10:00,4.85,4.87,4.84,4.85,526400.0,3.2583,3.2718,3.2516,3.2583,526400.0
2006-06-13 14:20:00,4.85,4.85,4.8,4.82,848800.0,3.2583,3.2583,3.2248,3.2382,848800.0
2006-06-13 14:30:00,4.82,4.86,4.82,4.85,768000.0,3.2382,3.2651,3.2382,3.2583,768000.0
2006-06-13 14:40:00,4.85,4.91,4.85,4.89,833600.0,3.2583,3.2987,3.2583,3.2852,833600.0
2006-06-13 14:50:00,4.9,4.91,4.88,4.88,507200.0,3.2919,3.2987,3.2785,3.2785,507200.0
2006-06-13 15:00:00,4.88,4.89,4.87,4.88,339200.0,3.2785,3.2852,3.2718,3.2785,339200.0
2006-06-13 15:10:00,4.88,4.89,4.87,4.89,314400.0,3.2785,3.2852,3.2718,3.2852,314400.0
2006-06-13 15:20:00,4.89,4.95,4.89,4.92,536800.0,3.2852,3.3255,3.2852,3.3054,536800.0
2006-06-13 15:30:00,4.92,4.96,4.9,4.93,664800.0,3.3054,3.3322,3.2919,3.3121,664800.0
2006-06-13 15:40:00,4.93,4.96,4.93,4.94,1026400.0,3.3121,3.3322,3.3121,3.3188,1026400.0
2006-06-13 15:50:00,4.93,4.95,4.92,4.93,1440000.0,3.3121,3.3255,3.3054,3.3121,1440000.0
2006-06-14 09:30:00,5.03,5.11,5.01,5.11,1652800.0,3.3793,3.433,3.3658,3.433,1652800.0
2006-06-14 09:40:00,5.12,5.17,5.07,5.11,1148800.0,3.4397,3.4733,3.4061,3.433,1148800.0
2006-06-14 09:50:00,5.11,5.14,5.06,5.1,1368800.0,3.433,3.4532,3.3994,3.4263,1368800.0
2006-06-14 10:00:00,5.1,5.11,5.07,5.09,377600.0,3.4263,3.433,3.4061,3.4196,377600.0
2006-06-14 10:10:00,5.08,5.09,5.06,5.08,403200.0,3.4129,3.4196,3.3994,3.4129,403200.0
2006-06-14 10:20:00,5.08,5.09,5.03,5.04,432800.0,3.4129,3.4196,3.3793,3.386,432800.0
2006-06-14 10:30:00,5.04,5.06,5.04,5.05,404800.0,3.386,3.3994,3.386,3.3927,404800.0
2006-06-14 10:40:00,5.05,5.06,5.02,5.06,263200.0,3.3927,3.3994,3.3726,3.3994,263200.0
2006-06-14 10:50:00,5.06,5.07,5.05,5.06,201600.0,3.3994,3.4061,3.3927,3.3994,201600.0
2006-06-14 11:00:00,5.07,5.08,5.04,5.05,91200.0,3.4061,3.4129,3.386,3.3927,91200.0
2006-06-14 11:10:00,5.05,5.08,5.05,5.07,156000.0,3.3927,3.4129,3.3927,3.4061,156000.0
2006-06-14 11:20:00,5.07,5.07,5.05,5.06,132000.0,3.4061,3.4061,3.3927,3.3994,132000.0
2006-06-14 11:30:00,5.06,5.07,5.05,5.05,206400.0,3.3994,3.4061,3.3927,3.3927,206400.0
2006-06-14 11:40:00,5.06,5.06,5.04,5.04,106400.0,3.3994,3.3994,3.386,3.386,106400.0
2006-06-14 11:50:00,5.04,5.05,5.0,5.01,204800.0,3.386,3.3927,3.3591,3.3658,204800.0
2006-06-14 12:00:00,5.01,5.02,4.99,5.02,229600.0,3.3658,3.3726,3.3524,3.3726,229600.0
2006-06-14 12:10:00,5.02,5.03,5.02,5.03,64800.0,3.3726,3.3793,3.3726,3.3793,64800.0
2006-06-14 12:20:00,5.03,5.03,5.01,5.01,89600.0,3.3793,3.3793,3.3658,3.3658,89600.0
2006-06-14 12:30:00,5.01,5.01,5.01,5.01,49600.0,3.3658,3.3658,3.3658,3.3658,49600.0
2006-06-14 12:40:00,5.01,5.01,5.0,5.0,88000.0,3.3658,3.3658,3.3591,3.3591,88000.0
2006-06-14 12:50:00,5.0,5.0,5.0,5.0,44800.0,3.3591,3.3591,3.3591,3.3591,44800.0
2006-06-14 13:00:00,5.0,5.0,4.99,4.99,121600.0,3.3591,3.3591,3.3524,3.3524,121600.0
2006-06-14 13:10:00,4.99,5.01,4.98,4.99,174400.0,3.3524,3.3658,3.3457,3.3524,174400.0
2006-06-14 13:20:00,4.99,5.0,4.98,5.0,160800.0,3.3524,3.3591,3.3457,3.3591,160800.0
2006-06-14 13:30:00,5.0,5.01,4.99,5.0,145600.0,3.3591,3.3658,3.3524,3.3591,145600.0
2006-06-14 13:40:00,5.0,5.01,4.99,5.01,360800.0,3.3591,3.3658,3.3524,3.3658,360800.0
2006-06-14 13:50:00,5.0,5.01,4.99,5.01,122400.0,3.3591,3.3658,3.3524,3.3658,122400.0
2006-06-14 14:00:00,5.01,5.03,4.99,5.03,140800.0,3.3658,3.3793,3.3524,3.3793,140800.0
2006-06-14 14:10:00,5.03,5.03,5.0,5.01,124000.0,3.3793,3.3793,3.3591,3.3658,124000.0
2006-06-14 14:20:00,5.01,5.02,5.0,5.01,90400.0,3.3658,3.3726,3.3591,3.3658,90400.0
2006-06-14 14:30:00,5.0,5.01,4.99,4.99,186400.0,3.3591,3.3658,3.3524,3.3524,186400.0
2006-06-14 14:40:00,4.99,4.99,4.97,4.98,216800.0,3.3524,3.3524,3.339,3.3457,216800.0
2006-06-14 14:50:00,4.98,4.99,4.97,4.98,243200.0,3.3457,3.3524,3.339,3.3457,243200.0
2006-06-14 15:00:00,4.98,5.0,4.97,4.99,193600.0,3.3457,3.3591,3.339,3.3524,193600.0
2006-06-14 15:10:00,4.99,5.0,4.98,4.98,185600.0,3.3524,3.3591,3.3457,3.3457,185600.0
2006-06-14 15:20:00,4.98,4.98,4.97,4.97,196000.0,3.3457,3.3457,3.339,3.339,196000.0
2006-06-14 15:30:00,4.97,5.02,4.97,5.02,462400.0,3.339,3.3726,3.339,3.3726,462400.0
2006-06-14 15:40:00,5.03,5.05,5.01,5.05,192800.0,3.3793,3.3927,3.3658,3.3927,192800.0
2006-06-14 15:50:00,5.05,5.06,5.03,5.04,412800.0,3.3927,3.3994,3.3793,3.386,412800.0
2006-06-15 09:30:00,5.03,5.06,5.03,5.04,303200.0,3.3793,3.3994,3.3793,3.386,303200.0
2006-06-15 09:40:00,5.05,5.06,5.04,5.06,204000.0,3.3927,3.3994,3.386,3.3994,204000.0
2006-06-15 09:50:00,5.06,5.08,5.05,5.06,334400.0,3.3994,3.4129,3.3927,3.3994,334400.0
2006-06-15 10:00:00,5.05,5.06,5.03,5.03,332000.0,3.3927,3.3994,3.3793,3.3793,332000.0
2006-06-15 10:10:00,5.03,5.03,5.02,5.03,432800.0,3.3793,3.3793,3.3726,3.3793,432800.0
2006-06-15 10:20:00,5.03,5.03,5.01,5.02,343200.0,3.3793,3.3793,3.3658,3.3726,343200.0
2006-06-15 10:30:00,5.01,5.02,4.99,5.02,258400.0,3.3658,3.3726,3.3524,3.3726,258400.0
2006-06-15 10:40:00,5.02,5.03,5.02,5.02,197600.0,3.3726,3.3793,3.3726,3.3726,197600.0
2006-06-15 10:50:00,5.02,5.02,5.0,5.0,266400.0,3.3726,3.3726,3.3591,3.3591,266400.0
2006-06-15 11:00:00,5.0,5.01,5.0,5.0,260800.0,3.3591,3.3658,3.3591,3.3591,260800.0
2006-06-15 11:10:00,5.0,5.0,4.97,4.98,285600.0,3.3591,3.3591,3.339,3.3457,285600.0
2006-06-15 11:20:00,4.98,4.98,4.95,4.95,320000.0,3.3457,3.3457,3.3255,3.3255,320000.0
2006-06-15 11:30:00,4.96,4.96,4.93,4.93,470400.0,3.3322,3.3322,3.3121,3.3121,470400.0
2006-06-15 11:40:00,4.93,4.93,4.89,4.89,828000.0,3.3121,3.3121,3.2852,3.2852,828000.0
2006-06-15 11:50:00,4.89,4.91,4.86,4.9,920800.0,3.2852,3.2987,3.2651,3.2919,920800.0
2006-06-15 12:00:00,4.9,4.93,4.9,4.93,353600.0,3.2919,3.3121,3.2919,3.3121,353600.0
2006-06-15 12:10:00,4.93,4.95,4.92,4.95,320000.0,3.3121,3.3255,3.3054,3.3255,320000.0
2006-06-15 12:20:00,4.95,4.97,4.94,4.97,162400.0,3.3255,3.339,3.3188,3.339,162400.0
2006-06-15 12:30:00,4.98,4.99,4.97,4.99,154400.0,3.3457,3.3524,3.339,3.3524,154400.0
2006-06-15 12:40:00,4.99,4.99,4.98,4.99,97600.0,3.3524,3.3524,3.3457,3.3524,97600.0
2006-06-15 12:50:00,4.99,5.0,4.98,4.98,113600.0,3.3524,3.3591,3.3457,3.3457,113600.0
2006-06-15 13:00:00,4.99,4.99,4.97,4.98,140800.0,3.3524,3.3524,3.339,3.3457,140800.0
2006-06-15 13:10:00,4.98,5.0,4.98,4.99,77600.0,3.3457,3.3591,3.3457,3.3524,77600.0
2006-06-15 13:20:00,4.99,5.01,4.99,5.01,383200.0,3.3524,3.3658,3.3524,3.3658,383200.0
2006-06-15 13:30:00,5.01,5.02,4.99,4.99,240800.0,3.3658,3.3726,3.3524,3.3524,240800.0
2006-06-15 13:40:00,5.0,5.04,4.99,5.04,131200.0,3.3591,3.386,3.3524,3.386,131200.0
2006-06-15 13:50:00,5.04,5.05,5.01,5.04,237600.0,3.386,3.3927,3.3658,3.386,237600.0
2006-06-15 14:00:00,5.04,5.06,5.02,5.04,432800.0,3.386,3.3994,3.3726,3.386,432800.0
2006-06-15 14:10:00,5.04,5.08,5.04,5.07,236000.0,3.386,3.4129,3.386,3.4061,236000.0
2006-06-15 14:20:00,5.07,5.09,5.06,5.08,356000.0,3.4061,3.4196,3.3994,3.4129,356000.0
2006-06-15 14:30:00,5.08,5.11,5.08,5.1,188000.0,3.4129,3.433,3.4129,3.4263,188000.0
2006-06-15 14:40:00,5.1,5.13,5.1,5.12,272800.0,3.4263,3.4465,3.4263,3.4397,272800.0
2006-06-15 14:50:00,5.12,5.12,5.09,5.1,359200.0,3.4397,3.4397,3.4196,3.4263,359200.0
2006-06-15 15:00:00,5.11,5.11,5.09,5.09,208800.0,3.433,3.433,3.4196,3.4196,208800.0
2006-06-15 15:10:00,5.09,5.12,5.09,5.11,216000.0,3.4196,3.4397,3.4196,3.433,216000.0
2006-06-15 15:20:00,5.1,5.13,5.1,5.12,475200.0,3.4263,3.4465,3.4263,3.4397,475200.0
2006-06-15 15:30:00,5.12,5.14,5.12,5.14,371200.0,3.4397,3.4532,3.4397,3.4532,371200.0
2006-06-15 15:40:00,5.14,5.17,4.99,5.16,721600.0,3.4532,3.4733,3.3524,3.4666,721600.0
2006-06-15 15:50:00,5.16,5.16,5.15,5.16,651200.0,3.4666,3.4666,3.4599,3.4666,651200.0
2006-06-16 09:30:00,5.08,5.1,5.08,5.09,2717600.0,3.4129,3.4263,3.4129,3.4196,2717600.0
2006-06-16 09:40:00,5.09,5.1,5.03,5.05,248000.0,3.4196,3.4263,3.3793,3.3927,248000.0
2006-06-16 09:50:00,5.05,5.07,5.04,5.05,544800.0,3.3927,3.4061,3.386,3.3927,544800.0
2006-06-16 10:00:00,5.05,5.05,4.97,4.97,552800.0,3.3927,3.3927,3.339,3.339,552800.0
2006-06-16 10:10:00,4.97,5.0,4.97,4.97,320000.0,3.339,3.3591,3.339,3.339,320000.0
2006-06-16 10:20:00,4.97,4.98,4.95,4.95,628000.0,3.339,3.3457,3.3255,3.3255,628000.0
2006-06-16 10:30:00,4.95,4.95,4.91,4.95,874400.0,3.3255,3.3255,3.2987,3.3255,874400.0
2006-06-16 10:40:00,4.95,4.95,4.91,4.92,528000.0,3.3255,3.3255,3.2987,3.3054,528000.0
2006-06-16 10:50:00,4.91,4.93,4.91,4.93,220800.0,3.2987,3.3121,3.2987,3.3121,220800.0
2006-06-16 11:00:00,4.92,4.94,4.92,4.94,248800.0,3.3054,3.3188,3.3054,3.3188,248800.0
2006-06-16 11:10:00,4.94,4.95,4.94,4.95,184000.0,3.3188,3.3255,3.3188,3.3255,184000.0
2006-06-16 11:20:00,4.96,4.96,4.93,4.93,312000.0,3.3322,3.3322,3.3121,3.3121,312000.0
2006-06-16 11:30:00,4.93,4.93,4.92,4.93,174400.0,3.3121,3.3121,3.3054,3.3121,174400.0
2006-06-16 11:40:00,4.93,4.93,4.92,4.92,240800.0,3.3121,3.3121,3.3054,3.3054,240800.0
2006-06-16 11:50:00,4.92,4.93,4.92,4.92,228000.0,3.3054,3.3121,3.3054,3.3054,228000.0
2006-06-16 12:00:00,4.92,4.93,4.91,4.93,246400.0,3.3054,3.3121,3.2987,3.3121,246400.0
2006-06-16 12:10:00,4.93,4.94,4.92,4.93,225600.0,3.3121,3.3188,3.3054,3.3121,225600.0
2006-06-16 12:20:00,4.93,4.94,4.92,4.94,204800.0,3.3121,3.3188,3.3054,3.3188,204800.0
2006-06-16 12:30:00,4.94,4.94,4.92,4.92,231200.0,3.3188,3.3188,3.3054,3.3054,231200.0
2006-06-16 12:40:00,4.92,4.94,4.92,4.93,204800.0,3.3054,3.3188,3.3054,3.3121,204800.0
2006-06-16 12:50:00,4.93,4.94,4.93,4.94,168800.0,3.3121,3.3188,3.3121,3.3188,168800.0
2006-06-16 13:00:00,4.94,4.94,4.93,4.93,219200.0,3.3188,3.3188,3.3121,3.3121,219200.0
2006-06-16 13:10:00,4.93,4.93,4.92,4.93,167200.0,3.3121,3.3121,3.3054,3.3121,167200.0
2006-06-16 13:20:00,4.93,4.94,4.93,4.93,142400.0,3.3121,3.3188,3.3121,3.3121,142400.0
2006-06-16 13:30:00,4.93,4.93,4.92,4.93,381600.0,3.3121,3.3121,3.3054,3.3121,381600.0
2006-06-16 13:40:00,4.93,4.94,4.93,4.93,196000.0,3.3121,3.3188,3.3121,3.3121,196000.0
2006-06-16 13:50:00,4.94,4.95,4.94,4.94,203200.0,3.3188,3.3255,3.3188,3.3188,203200.0
2006-06-16 14:00:00,4.94,4.95,4.93,4.93,205600.0,3.3188,3.3255,3.3121,3.3121,205600.0
2006-06-16 14:10:00,4.93,4.94,4.93,4.93,284800.0,3.3121,3.3188,3.3121,3.3121,284800.0
2006-06-16 14:20:00,4.93,4.94,4.93,4.94,354400.0,3.3121,3.3188,3.3121,3.3188,354400.0
2006-06-16 14:30:00,4.94,4.94,4.93,4.93,400800.0,3.3188,3.3188,3.3121,3.3121,400800.0
2006-06-16 14:40:00,4.93,4.94,4.93,4.94,388000.0,3.3121,3.3188,3.3121,3.3188,388000.0
2006-06-16 14:50:00,4.94,4.94,4.93,4.94,208000.0,3.3188,3.3188,3.3121,3.3188,208000.0
2006-06-16 15:00:00,4.94,4.94,4.93,4.93,356000.0,3.3188,3.3188,3.3121,3.3121,356000.0
2006-06-16 15:10:00,4.93,4.93,4.92,4.93,392000.0,3.3121,3.3121,3.3054,3.3121,392000.0
2006-06-16 15:20:00,4.93,4.93,4.91,4.93,314400.0,3.3121,3.3121,3.2987,3.3121,314400.0
2006-06-16 15:30:00,4.92,4.92,4.9,4.91,466400.0,3.3054,3.3054,3.2919,3.2987,466400.0
2006-06-16 15:40:00,4.91,4.93,4.91,4.93,667200.0,3.2987,3.3121,3.2987,3.3121,667200.0
2006-06-16 15:50:00,4.93,4.93,4.93,4.93,692800.0,3.3121,3.3121,3.3121,3.3121,692800.0
2006-06-19 09:30:00,4.93,4.93,4.91,4.91,235200.0,3.3121,3.3121,3.2987,3.2987,235200.0
2006-06-19 09:40:00,4.91,4.91,4.85,4.86,582400.0,3.2987,3.2987,3.2583,3.2651,582400.0
2006-06-19 09:50:00,4.86,4.86,4.82,4.83,549600.0,3.2651,3.2651,3.2382,3.2449,549600.0
2006-06-19 10:00:00,4.84,4.84,4.81,4.81,552800.0,3.2516,3.2516,3.2315,3.2315,552800.0
2006-06-19 10:10:00,4.81,4.81,4.79,4.8,276800.0,3.2315,3.2315,3.218,3.2248,276800.0
2006-06-19 10:20:00,4.8,4.8,4.76,4.76,570400.0,3.2248,3.2248,3.1979,3.1979,570400.0
2006-06-19 10:30:00,4.77,4.78,4.75,4.77,390400.0,3.2046,3.2113,3.1912,3.2046,390400.0
2006-06-19 10:40:00,4.77,4.79,4.76,4.79,231200.0,3.2046,3.218,3.1979,3.218,231200.0
2006-06-19 10:50:00,4.79,4.81,4.78,4.81,368000.0,3.218,3.2315,3.2113,3.2315,368000.0
2006-06-19 11:00:00,4.81,4.81,4.77,4.78,168000.0,3.2315,3.2315,3.2046,3.2113,168000.0
2006-06-19 11:10:00,4.78,4.8,4.78,4.79,108800.0,3.2113,3.2248,3.2113,3.218,108800.0
2006-06-19 11:20:00,4.79,4.81,4.79,4.81,149600.0,3.218,3.2315,3.218,3.2315,149600.0
2006-06-19 11:30:00,4.81,4.81,4.8,4.81,108800.0,3.2315,3.2315,3.2248,3.2315,108800.0
2006-06-19 11:40:00,4.81,4.83,4.81,4.83,178400.0,3.2315,3.2449,3.2315,3.2449,178400.0
2006-06-19 11:50:00,4.83,4.83,4.81,4.82,100000.0,3.2449,3.2449,3.2315,3.2382,100000.0
2006-06-19 12:00:00,4.82,4.82,4.8,4.8,101600.0,3.2382,3.2382,3.2248,3.2248,101600.0
2006-06-19 12:10:00,4.8,4.8,4.79,4.8,78400.0,3.2248,3.2248,3.218,3.2248,78400.0
2006-06-19 12:20:00,4.8,4.8,4.79,4.79,103200.0,3.2248,3.2248,3.218,3.218,103200.0
2006-06-19 12:30:00,4.79,4.8,4.79,4.79,154400.0,3.218,3.2248,3.218,3.218,154400.0
2006-06-19 12:40:00,4.8,4.82,4.8,4.82,148000.0,3.2248,3.2382,3.2248,3.2382,148000.0
2006-06-19 12:50:00,4.82,4.82,4.81,4.82,63200.0,3.2382,3.2382,3.2315,3.2382,63200.0
2006-06-19 13:00:00,4.81,4.82,4.81,4.81,84800.0,3.2315,3.2382,3.2315,3.2315,84800.0
2006-06-19 13:10:00,4.81,4.81,4.79,4.8,374400.0,3.2315,3.2315,3.218,3.2248,374400.0
2006-06-19 13:20:00,4.8,4.8,4.79,4.79,136000.0,3.2248,3.2248,3.218,3.218,136000.0
2006-06-19 13:30:00,4.79,4.79,4.77,4.77,221600.0,3.218,3.218,3.2046,3.2046,221600.0
2006-06-19 13:40:00,4.76,4.78,4.75,4.78,172000.0,3.1979,3.2113,3.1912,3.2113,172000.0
2006-06-19 13:50:00,4.77,4.78,4.76,4.76,159200.0,3.2046,3.2113,3.1979,3.1979,159200.0
2006-06-19 14:00:00,4.76,4.77,4.76,4.77,79200.0,3.1979,3.2046,3.1979,3.2046,79200.0
2006-06-19 14:10:00,4.77,4.78,4.77,4.78,138400.0,3.2046,3.2113,3.2046,3.2113,138400.0
2006-06-19 14:20:00,4.78,4.79,4.76,4.77,190400.0,3.2113,3.218,3.1979,3.2046,190400.0
2006-06-19 14:30:00,4.76,4.78,4.76,4.78,132800.0,3.1979,3.2113,3.1979,3.2113,132800.0
2006-06-19 14:40:00,4.78,4.78,4.75,4.75,159200.0,3.2113,3.2113,3.1912,3.1912,159200.0
2006-06-19 14:50:00,4.75,4.77,4.74,4.74,153600.0,3.1912,3.2046,3.1844,3.1844,153600.0
2006-06-19 15:00:00,4.74,4.75,4.74,4.74,121600.0,3.1844,3.1912,3.1844,3.1844,121600.0
2006-06-19 15:10:00,4.74,4.75,4.73,4.75,212800.0,3.1844,3.1912,3.1777,3.1912,212800.0
2006-06-19 15:20:00,4.75,4.77,4.75,4.77,450400.0,3.1912,3.2046,3.1912,3.2046,450400.0
2006-06-19 15:30:00,4.77,4.78,4.76,4.77,280800.0,3.2046,3.2113,3.1979,3.2046,280800.0
2006-06-19 15:40:00,4.76,4.76,4.73,4.74,336800.0,3.1979,3.1979,3.1777,3.1844,336800.0
2006-06-19 15:50:00,4.74,4.76,4.74,4.74,366400.0,3.1844,3.1979,3.1844,3.1844,366400.0
2006-06-20 09:30:00,4.73,4.74,4.66,4.67,385600.0,3.1777,3.1844,3.1307,3.1374,385600.0
2006-06-20 09:40:00,4.68,4.7,4.64,4.65,328800.0,3.1441,3.1576,3.1173,3.124,328800.0
2006-06-20 09:50:00,4.65,4.66,4.64,4.65,284800.0,3.124,3.1307,3.1173,3.124,284800.0
2006-06-20 10:00:00,4.65,4.65,4.61,4.64,431200.0,3.124,3.124,3.0971,3.1173,431200.0
2006-06-20 10:10:00,4.64,4.65,4.63,4.64,392000.0,3.1173,3.124,3.1105,3.1173,392000.0
2006-06-20 10:20:00,4.64,4.65,4.63,4.65,343200.0,3.1173,3.124,3.1105,3.124,343200.0
2006-06-20 10:30:00,4.65,4.66,4.64,4.65,444800.0,3.124,3.1307,3.1173,3.124,444800.0
2006-06-20 10:40:00,4.65,4.65,4.64,4.65,187200.0,3.124,3.124,3.1173,3.124,187200.0
2006-06-20 10:50:00,4.65,4.65,4.64,4.64,214400.0,3.124,3.124,3.1173,3.1173,214400.0
2006-06-20 11:00:00,4.64,4.66,4.63,4.65,220000.0,3.1173,3.1307,3.1105,3.124,220000.0
2006-06-20 11:10:00,4.65,4.65,4.63,4.63,318400.0,3.124,3.124,3.1105,3.1105,318400.0
2006-06-20 11:20:00,4.63,4.65,4.63,4.65,160800.0,3.1105,3.124,3.1105,3.124,160800.0
2006-06-20 11:30:00,4.65,4.66,4.65,4.65,495200.0,3.124,3.1307,3.124,3.124,495200.0
2006-06-20 11:40:00,4.65,4.66,4.64,4.65,212800.0,3.124,3.1307,3.1173,3.124,212800.0
2006-06-20 11:50:00,4.65,4.66,4.65,4.66,239200.0,3.124,3.1307,3.124,3.1307,239200.0
2006-06-20 12:00:00,4.66,4.67,4.66,4.66,312000.0,3.1307,3.1374,3.1307,3.1307,312000.0
2006-06-20 12:10:00,4.66,4.66,4.65,4.65,212000.0,3.1307,3.1307,3.124,3.124,212000.0
2006-06-20 12:20:00,4.66,4.67,4.65,4.67,148000.0,3.1307,3.1374,3.124,3.1374,148000.0
2006-06-20 12:30:00,4.67,4.67,4.66,4.66,72000.0,3.1374,3.1374,3.1307,3.1307,72000.0
2006-06-20 12:40:00,4.66,4.67,4.66,4.66,120000.0,3.1307,3.1374,3.1307,3.1307,120000.0
2006-06-20 12:50:00,4.66,4.66,4.63,4.64,420000.0,3.1307,3.1307,3.1105,3.1173,420000.0
2006-06-20 13:00:00,4.64,4.64,4.63,4.64,94400.0,3.1173,3.1173,3.1105,3.1173,94400.0
2006-06-20 13:10:00,4.64,4.64,4.64,4.64,280000.0,3.1173,3.1173,3.1173,3.1173,280000.0
2006-06-20 13:20:00,4.64,4.64,4.62,4.63,227200.0,3.1173,3.1173,3.1038,3.1105,227200.0
2006-06-20 13:30:00,4.63,4.63,4.61,4.62,176000.0,3.1105,3.1105,3.0971,3.1038,176000.0
2006-06-20 13:40:00,4.61,4.61,4.59,4.6,423200.0,3.0971,3.0971,3.0837,3.0904,423200.0
2006-06-20 13:50:00,4.6,4.61,4.59,4.6,286400.0,3.0904,3.0971,3.0837,3.0904,286400.0
2006-06-20 14:00:00,4.6,4.6,4.59,4.59,326400.0,3.0904,3.0904,3.0837,3.0837,326400.0
2006-06-20 14:10:00,4.59,4.61,4.59,4.59,242400.0,3.0837,3.0971,3.0837,3.0837,242400.0
2006-06-20 14:20:00,4.59,4.6,4.58,4.58,184800.0,3.0837,3.0904,3.077,3.077,184800.0
2006-06-20 14:30:00,4.58,4.59,4.58,4.59,141600.0,3.077,3.0837,3.077,3.0837,141600.0
2006-06-20 14:40:00,4.59,4.6,4.59,4.59,152000.0,3.0837,3.0904,3.0837,3.0837,152000.0
2006-06-20 14:50:00,4.59,4.6,4.58,4.6,165600.0,3.0837,3.0904,3.077,3.0904,165600.0
2006-06-20 15:00:00,4.6,4.61,4.59,4.6,161600.0,3.0904,3.0971,3.0837,3.0904,161600.0
2006-06-20 15:10:00,4.6,4.61,4.6,4.6,179200.0,3.0904,3.0971,3.0904,3.0904,179200.0
2006-06-20 15:20:00,4.61,4.61,4.59,4.6,286400.0,3.0971,3.0971,3.0837,3.0904,286400.0
2006-06-20 15:30:00,4.59,4.61,4.59,4.6,314400.0,3.0837,3.0971,3.0837,3.0904,314400.0
2006-06-20 15:40:00,4.6,4.61,4.59,4.6,266400.0,3.0904,3.0971,3.0837,3.0904,266400.0
2006-06-20 15:50:00,4.6,4.6,4.59,4.59,276000.0,3.0904,3.0904,3.0837,3.0837,276000.0
2006-06-21 09:30:00,4.59,4.59,4.55,4.56,539200.0,3.0837,3.0837,3.0568,3.0635,539200.0
2006-06-21 09:40:00,4.56,4.6,4.55,4.6,313600.0,3.0635,3.0904,3.0568,3.0904,313600.0
2006-06-21 09:50:00,4.6,4.63,4.59,4.62,352000.0,3.0904,3.1105,3.0837,3.1038,352000.0
2006-06-21 10:00:00,4.62,4.66,4.61,4.65,368000.0,3.1038,3.1307,3.0971,3.124,368000.0
2006-06-21 10:10:00,4.65,4.66,4.62,4.62,712800.0,3.124,3.1307,3.1038,3.1038,712800.0
2006-06-21 10:20:00,4.62,4.64,4.6,4.62,289600.0,3.1038,3.1173,3.0904,3.1038,289600.0
2006-06-21 10:30:00,4.62,4.64,4.62,4.64,294400.0,3.1038,3.1173,3.1038,3.1173,294400.0
2006-06-21 10:40:00,4.64,4.65,4.64,4.64,316000.0,3.1173,3.124,3.1173,3.1173,316000.0
2006-06-21 10:50:00,4.64,4.64,4.64,4.64,942400.0,3.1173,3.1173,3.1173,3.1173,942400.0
2006-06-21 11:00:00,4.63,4.65,4.63,4.65,720000.0,3.1105,3.124,3.1105,3.124,720000.0
2006-06-21 11:10:00,4.65,4.67,4.65,4.67,296000.0,3.124,3.1374,3.124,3.1374,296000.0
2006-06-21 11:20:00,4.66,4.68,4.65,4.65,807200.0,3.1307,3.1441,3.124,3.124,807200.0
2006-06-21 11:30:00,4.66,4.66,4.64,4.66,400000.0,3.1307,3.1307,3.1173,3.1307,400000.0
2006-06-21 11:40:00,4.66,4.66,4.66,4.66,51200.0,3.1307,3.1307,3.1307,3.1307,51200.0
2006-06-21 11:50:00,4.66,4.68,4.66,4.67,455200.0,3.1307,3.1441,3.1307,3.1374,455200.0
2006-06-21 12:00:00,4.67,4.69,4.67,4.68,350400.0,3.1374,3.1509,3.1374,3.1441,350400.0
2006-06-21 12:10:00,4.68,4.69,4.68,4.69,321600.0,3.1441,3.1509,3.1441,3.1509,321600.0
2006-06-21 12:20:00,4.69,4.72,4.69,4.72,376000.0,3.1509,3.171,3.1509,3.171,376000.0
2006-06-21 12:30:00,4.72,4.72,4.71,4.72,517600.0,3.171,3.171,3.1643,3.171,517600.0
2006-06-21 12:40:00,4.72,4.73,4.72,4.72,279200.0,3.171,3.1777,3.171,3.171,279200.0
2006-06-21 12:50:00,4.72,4.72,4.71,4.72,336000.0,3.171,3.171,3.1643,3.171,336000.0
2006-06-21 13:00:00,4.73,4.74,4.72,4.74,496800.0,3.1777,3.1844,3.171,3.1844,496800.0
2006-06-21 13:10:00,4.75,4.76,4.74,4.75,597600.0,3.1912,3.1979,3.1844,3.1912,597600.0
2006-06-21 13:20:00,4.75,4.78,4.75,4.77,332800.0,3.1912,3.2113,3.1912,3.2046,332800.0
2006-06-21 13:30:00,4.76,4.77,4.74,4.76,309600.0,3.1979,3.2046,3.1844,3.1979,309600.0
2006-06-21 13:40:00,4.76,4.76,4.75,4.75,158400.0,3.1979,3.1979,3.1912,3.1912,158400.0
2006-06-21 13:50:00,4.75,4.77,4.75,4.77,180800.0,3.1912,3.2046,3.1912,3.2046,180800.0
2006-06-21 14:00:00,4.77,4.8,4.77,4.79,311200.0,3.2046,3.2248,3.2046,3.218,311200.0
2006-06-21 14:10:00,4.79,4.8,4.77,4.78,500800.0,3.218,3.2248,3.2046,3.2113,500800.0
2006-06-21 14:20:00,4.78,4.8,4.77,4.79,140000.0,3.2113,3.2248,3.2046,3.218,140000.0
2006-06-21 14:30:00,4.79,4.79,4.78,4.79,139200.0,3.218,3.218,3.2113,3.218,139200.0
2006-06-21 14:40:00,4.79,4.79,4.77,4.78,254400.0,3.218,3.218,3.2046,3.2113,254400.0
2006-06-21 14:50:00,4.78,4.78,4.77,4.78,433600.0,3.2113,3.2113,3.2046,3.2113,433600.0
2006-06-21 15:00:00,4.78,4.78,4.76,4.78,287200.0,3.2113,3.2113,3.1979,3.2113,287200.0
2006-06-21 15:10:00,4.78,4.8,4.78,4.8,372000.0,3.2113,3.2248,3.2113,3.2248,372000.0
2006-06-21 15:20:00,4.8,4.8,4.79,4.8,303200.0,3.2248,3.2248,3.218,3.2248,303200.0
2006-06-21 15:30:00,4.8,4.8,4.79,4.8,368000.0,3.2248,3.2248,3.218,3.2248,368000.0
2006-06-21 15:40:00,4.8,4.81,4.79,4.81,1058400.0,3.2248,3.2315,3.218,3.2315,1058400.0
2006-06-21 15:50:00,4.81,4.82,4.79,4.8,824800.0,3.2315,3.2382,3.218,3.2248,824800.0
2006-06-22 09:30:00,4.7,4.76,4.7,4.71,358400.0,3.1576,3.1979,3.1576,3.1643,358400.0
2006-06-22 09:40:00,4.72,4.76,4.71,4.76,887200.0,3.171,3.1979,3.1643,3.1979,887200.0
2006-06-22 09:50:00,4.76,4.78,4.73,4.75,756000.0,3.1979,3.2113,3.1777,3.1912,756000.0
2006-06-22 10:00:00,4.75,4.75,4.73,4.75,394400.0,3.1912,3.1912,3.1777,3.1912,394400.0
2006-06-22 10:10:00,4.75,4.75,4.73,4.74,136000.0,3.1912,3.1912,3.1777,3.1844,136000.0
2006-06-22 10:20:00,4.74,4.75,4.72,4.75,255200.0,3.1844,3.1912,3.171,3.1912,255200.0
2006-06-22 10:30:00,4.75,4.75,4.72,4.72,279200.0,3.1912,3.1912,3.171,3.171,279200.0
2006-06-22 10:40:00,4.72,4.72,4.69,4.69,466400.0,3.171,3.171,3.1509,3.1509,466400.0
2006-06-22 10:50:00,4.69,4.69,4.66,4.66,408000.0,3.1509,3.1509,3.1307,3.1307,408000.0
2006-06-22 11:00:00,4.66,4.66,4.65,4.65,309600.0,3.1307,3.1307,3.124,3.124,309600.0
2006-06-22 11:10:00,4.65,4.66,4.64,4.66,204000.0,3.124,3.1307,3.1173,3.1307,204000.0
2006-06-22 11:20:00,4.66,4.67,4.65,4.66,172000.0,3.1307,3.1374,3.124,3.1307,172000.0
2006-06-22 11:30:00,4.66,4.67,4.65,4.65,284000.0,3.1307,3.1374,3.124,3.124,284000.0
2006-06-22 11:40:00,4.65,4.65,4.64,4.65,521600.0,3.124,3.124,3.1173,3.124,521600.0
2006-06-22 11:50:00,4.65,4.65,4.62,4.62,241600.0,3.124,3.124,3.1038,3.1038,241600.0
2006-06-22 12:00:00,4.62,4.64,4.62,4.63,190400.0,3.1038,3.1173,3.1038,3.1105,190400.0
2006-06-22 12:10:00,4.63,4.63,4.63,4.63,397600.0,3.1105,3.1105,3.1105,3.1105,397600.0
2006-06-22 12:20:00,4.63,4.63,4.6,4.6,312000.0,3.1105,3.1105,3.0904,3.0904,312000.0
2006-06-22 12:30:00,4.6,4.61,4.59,4.6,170400.0,3.0904,3.0971,3.0837,3.0904,170400.0
2006-06-22 12:40:00,4.6,4.6,4.58,4.58,202400.0,3.0904,3.0904,3.077,3.077,202400.0
2006-06-22 12:50:00,4.58,4.6,4.57,4.59,345600.0,3.077,3.0904,3.0702,3.0837,345600.0
2006-06-22 13:00:00,4.59,4.59,4.58,4.58,1113600.0,3.0837,3.0837,3.077,3.077,1113600.0
2006-06-22 13:10:00,4.58,4.59,4.57,4.58,372000.0,3.077,3.0837,3.0702,3.077,372000.0
2006-06-22 13:20:00,4.57,4.58,4.56,4.56,338400.0,3.0702,3.077,3.0635,3.0635,338400.0
2006-06-22 13:30:00,4.56,4.56,4.53,4.54,354400.0,3.0635,3.0635,3.0434,3.0501,354400.0
2006-06-22 13:40:00,4.54,4.54,4.51,4.53,328800.0,3.0501,3.0501,3.0299,3.0434,328800.0
2006-06-22 13:50:00,4.53,4.55,4.52,4.55,305600.0,3.0434,3.0568,3.0366,3.0568,305600.0
2006-06-22 14:00:00,4.55,4.56,4.54,4.55,487200.0,3.0568,3.0635,3.0501,3.0568,487200.0
2006-06-22 14:10:00,4.55,4.56,4.54,4.56,272800.0,3.0568,3.0635,3.0501,3.0635,272800.0
2006-06-22 14:20:00,4.56,4.57,4.56,4.57,193600.0,3.0635,3.0702,3.0635,3.0702,193600.0
2006-06-22 14:30:00,4.57,4.58,4.57,4.57,287200.0,3.0702,3.077,3.0702,3.0702,287200.0
2006-06-22 14:40:00,4.57,4.58,4.54,4.54,409600.0,3.0702,3.077,3.0501,3.0501,409600.0
2006-06-22 14:50:00,4.54,4.55,4.53,4.55,476800.0,3.0501,3.0568,3.0434,3.0568,476800.0
2006-06-22 15:00:00,4.55,4.56,4.54,4.55,235200.0,3.0568,3.0635,3.0501,3.0568,235200.0
2006-06-22 15:10:00,4.55,4.59,4.55,4.57,300000.0,3.0568,3.0837,3.0568,3.0702,300000.0
2006-06-22 15:20:00,4.57,4.59,4.57,4.59,346400.0,3.0702,3.0837,3.0702,3.0837,346400.0
2006-06-22 15:30:00,4.59,4.6,4.59,4.6,672000.0,3.0837,3.0904,3.0837,3.0904,672000.0
2006-06-22 15:40:00,4.6,4.61,4.6,4.6,700800.0,3.0904,3.0971,3.0904,3.0904,700800.0
2006-06-22 15:50:00,4.6,4.61,4.59,4.59,751200.0,3.0904,3.0971,3.0837,3.0837,751200.0
2006-06-23 09:30:00,4.63,4.64,4.59,4.59,499200.0,3.1105,3.1173,3.0837,3.0837,499200.0
2006-06-23 09:40:00,4.59,4.61,4.59,4.59,288000.0,3.0837,3.0971,3.0837,3.0837,288000.0
2006-06-23 09:50:00,4.6,4.61,4.59,4.6,155200.0,3.0904,3.0971,3.0837,3.0904,155200.0
2006-06-23 10:00:00,4.6,4.6,4.58,4.58,165600.0,3.0904,3.0904,3.077,3.077,165600.0
2006-06-23 10:10:00,4.59,4.63,4.58,4.63,273600.0,3.0837,3.1105,3.077,3.1105,273600.0
2006-06-23 10:20:00,4.63,4.66,4.63,4.65,212800.0,3.1105,3.1307,3.1105,3.124,212800.0
2006-06-23 10:30:00,4.65,4.68,4.65,4.68,1002400.0,3.124,3.1441,3.124,3.1441,1002400.0
2006-06-23 10:40:00,4.68,4.69,4.67,4.69,354400.0,3.1441,3.1509,3.1374,3.1509,354400.0
2006-06-23 10:50:00,4.69,4.71,4.69,4.71,272800.0,3.1509,3.1643,3.1509,3.1643,272800.0
2006-06-23 11:00:00,4.71,4.73,4.71,4.73,488000.0,3.1643,3.1777,3.1643,3.1777,488000.0
2006-06-23 11:10:00,4.73,4.73,4.71,4.71,360800.0,3.1777,3.1777,3.1643,3.1643,360800.0
2006-06-23 11:20:00,4.71,4.73,4.71,4.71,135200.0,3.1643,3.1777,3.1643,3.1643,135200.0
2006-06-23 11:30:00,4.71,4.71,4.69,4.69,242400.0,3.1643,3.1643,3.1509,3.1509,242400.0
2006-06-23 11:40:00,4.7,4.7,4.69,4.7,212800.0,3.1576,3.1576,3.1509,3.1576,212800.0
2006-06-23 11:50:00,4.7,4.7,4.69,4.69,95200.0,3.1576,3.1576,3.1509,3.1509,95200.0
2006-06-23 12:00:00,4.69,4.72,4.69,4.72,132800.0,3.1509,3.171,3.1509,3.171,132800.0
2006-06-23 12:10:00,4.72,4.76,4.72,4.75,206400.0,3.171,3.1979,3.171,3.1912,206400.0
2006-06-23 12:20:00,4.75,4.76,4.73,4.75,380800.0,3.1912,3.1979,3.1777,3.1912,380800.0
2006-06-23 12:30:00,4.75,4.75,4.73,4.74,56800.0,3.1912,3.1912,3.1777,3.1844,56800.0
2006-06-23 12:40:00,4.74,4.75,4.71,4.71,294400.0,3.1844,3.1912,3.1643,3.1643,294400.0
2006-06-23 12:50:00,4.71,4.73,4.71,4.72,84000.0,3.1643,3.1777,3.1643,3.171,84000.0
2006-06-23 13:00:00,4.71,4.72,4.71,4.71,86400.0,3.1643,3.171,3.1643,3.1643,86400.0
2006-06-23 13:10:00,4.72,4.72,4.71,4.71,144800.0,3.171,3.171,3.1643,3.1643,144800.0
2006-06-23 13:20:00,4.71,4.71,4.71,4.71,116800.0,3.1643,3.1643,3.1643,3.1643,116800.0
2006-06-23 13:30:00,4.71,4.72,4.71,4.71,42400.0,3.1643,3.171,3.1643,3.1643,42400.0
2006-06-23 13:40:00,4.71,4.72,4.71,4.71,104000.0,3.1643,3.171,3.1643,3.1643,104000.0
2006-06-23 13:50:00,4.71,4.71,4.7,4.7,54400.0,3.1643,3.1643,3.1576,3.1576,54400.0
2006-06-23 14:00:00,4.7,4.71,4.7,4.71,160800.0,3.1576,3.1643,3.1576,3.1643,160800.0
2006-06-23 14:10:00,4.71,4.71,4.7,4.71,135200.0,3.1643,3.1643,3.1576,3.1643,135200.0
2006-06-23 14:20:00,4.7,4.72,4.7,4.72,110400.0,3.1576,3.171,3.1576,3.171,110400.0
2006-06-23 14:30:00,4.72,4.73,4.72,4.72,92800.0,3.171,3.1777,3.171,3.171,92800.0
2006-06-23 14:40:00,4.72,4.73,4.72,4.72,293600.0,3.171,3.1777,3.171,3.171,293600.0
2006-06-23 14:50:00,4.72,4.73,4.72,4.72,137600.0,3.171,3.1777,3.171,3.171,137600.0
2006-06-23 15:00:00,4.71,4.72,4.71,4.71,333600.0,3.1643,3.171,3.1643,3.1643,333600.0
2006-06-23 15:10:00,4.72,4.72,4.7,4.72,205600.0,3.171,3.171,3.1576,3.171,205600.0
2006-06-23 15:20:00,4.72,4.72,4.7,4.71,173600.0,3.171,3.171,3.1576,3.1643,173600.0
2006-06-23 15:30:00,4.71,4.72,4.7,4.71,123200.0,3.1643,3.171,3.1576,3.1643,123200.0
2006-06-23 15:40:00,4.71,4.71,4.69,4.69,112000.0,3.1643,3.1643,3.1509,3.1509,112000.0
2006-06-23 15:50:00,4.69,4.72,4.69,4.71,360000.0,3.1509,3.171,3.1509,3.1643,360000.0
2006-06-26 09:30:00,4.72,4.74,4.69,4.71,484800.0,3.171,3.1844,3.1509,3.1643,484800.0
2006-06-26 09:40:00,4.71,4.73,4.69,4.71,240800.0,3.1643,3.1777,3.1509,3.1643,240800.0
2006-06-26 09:50:00,4.72,4.73,4.7,4.73,329600.0,3.171,3.1777,3.1576,3.1777,329600.0
2006-06-26 10:00:00,4.73,4.75,4.72,4.75,440800.0,3.1777,3.1912,3.171,3.1912,440800.0
2006-06-26 10:10:00,4.75,4.76,4.75,4.76,312800.0,3.1912,3.1979,3.1912,3.1979,312800.0
2006-06-26 10:20:00,4.76,4.77,4.76,4.76,138400.0,3.1979,3.2046,3.1979,3.1979,138400.0
2006-06-26 10:30:00,4.77,4.77,4.75,4.75,77600.0,3.2046,3.2046,3.1912,3.1912,77600.0
2006-06-26 10:40:00,4.75,4.75,4.74,4.74,56800.0,3.1912,3.1912,3.1844,3.1844,56800.0
2006-06-26 10:50:00,4.74,4.75,4.74,4.75,68000.0,3.1844,3.1912,3.1844,3.1912,68000.0
2006-06-26 11:00:00,4.75,4.75,4.73,4.73,72800.0,3.1912,3.1912,3.1777,3.1777,72800.0
2006-06-26 11:10:00,4.73,4.73,4.71,4.71,154400.0,3.1777,3.1777,3.1643,3.1643,154400.0
2006-06-26 11:20:00,4.71,4.71,4.69,4.69,186400.0,3.1643,3.1643,3.1509,3.1509,186400.0
2006-06-26 11:30:00,4.69,4.7,4.68,4.69,162400.0,3.1509,3.1576,3.1441,3.1509,162400.0
2006-06-26 11:40:00,4.69,4.7,4.68,4.68,124800.0,3.1509,3.1576,3.1441,3.1441,124800.0
2006-06-26 11:50:00,4.68,4.69,4.68,4.68,101600.0,3.1441,3.1509,3.1441,3.1441,101600.0
2006-06-26 12:00:00,4.69,4.69,4.68,4.69,167200.0,3.1509,3.1509,3.1441,3.1509,167200.0
2006-06-26 12:10:00,4.69,4.69,4.68,4.68,151200.0,3.1509,3.1509,3.1441,3.1441,151200.0
2006-06-26 12:20:00,4.68,4.68,4.68,4.68,63200.0,3.1441,3.1441,3.1441,3.1441,63200.0
2006-06-26 12:30:00,4.68,4.68,4.67,4.67,76000.0,3.1441,3.1441,3.1374,3.1374,76000.0
2006-06-26 12:40:00,4.67,4.67,4.66,4.66,43200.0,3.1374,3.1374,3.1307,3.1307,43200.0
2006-06-26 12:50:00,4.67,4.68,4.66,4.67,108800.0,3.1374,3.1441,3.1307,3.1374,108800.0
2006-06-26 13:00:00,4.67,4.69,4.67,4.68,77600.0,3.1374,3.1509,3.1374,3.1441,77600.0
2006-06-26 13:10:00,4.68,4.69,4.68,4.69,57600.0,3.1441,3.1509,3.1441,3.1509,57600.0
2006-06-26 13:20:00,4.69,4.69,4.68,4.68,20000.0,3.1509,3.1509,3.1441,3.1441,20000.0
2006-06-26 13:30:00,4.68,4.68,4.67,4.67,122400.0,3.1441,3.1441,3.1374,3.1374,122400.0
2006-06-26 13:40:00,4.67,4.67,4.67,4.67,64000.0,3.1374,3.1374,3.1374,3.1374,64000.0
2006-06-26 13:50:00,4.67,4.67,4.66,4.66,68000.0,3.1374,3.1374,3.1307,3.1307,68000.0
2006-06-26 14:00:00,4.66,4.67,4.66,4.67,141600.0,3.1307,3.1374,3.1307,3.1374,141600.0
2006-06-26 14:10:00,4.67,4.67,4.66,4.67,104800.0,3.1374,3.1374,3.1307,3.1374,104800.0
2006-06-26 14:20:00,4.67,4.67,4.67,4.67,108800.0,3.1374,3.1374,3.1374,3.1374,108800.0
2006-06-26 14:30:00,4.67,4.67,4.66,4.67,113600.0,3.1374,3.1374,3.1307,3.1374,113600.0
2006-06-26 14:40:00,4.67,4.67,4.67,4.67,112000.0,3.1374,3.1374,3.1374,3.1374,112000.0
2006-06-26 14:50:00,4.67,4.67,4.64,4.65,310400.0,3.1374,3.1374,3.1173,3.124,310400.0
2006-06-26 15:00:00,4.64,4.65,4.59,4.59,535200.0,3.1173,3.124,3.0837,3.0837,535200.0
2006-06-26 15:10:00,4.58,4.59,4.53,4.59,1024000.0,3.077,3.0837,3.0434,3.0837,1024000.0
2006-06-26 15:20:00,4.6,4.64,4.59,4.64,332000.0,3.0904,3.1173,3.0837,3.1173,332000.0
2006-06-26 15:30:00,4.64,4.67,4.62,4.64,533600.0,3.1173,3.1374,3.1038,3.1173,533600.0
2006-06-26 15:40:00,4.64,4.66,4.62,4.63,540800.0,3.1173,3.1307,3.1038,3.1105,540800.0
2006-06-26 15:50:00,4.63,4.64,4.62,4.64,610400.0,3.1105,3.1173,3.1038,3.1173,610400.0
2006-06-27 09:30:00,4.65,4.69,4.63,4.64,91200.0,3.124,3.1509,3.1105,3.1173,91200.0
2006-06-27 09:40:00,4.64,4.66,4.63,4.64,152800.0,3.1173,3.1307,3.1105,3.1173,152800.0
2006-06-27 09:50:00,4.63,4.67,4.63,4.66,160800.0,3.1105,3.1374,3.1105,3.1307,160800.0
2006-06-27 10:00:00,4.67,4.68,4.64,4.65,207200.0,3.1374,3.1441,3.1173,3.124,207200.0
2006-06-27 10:10:00,4.65,4.66,4.65,4.65,163200.0,3.124,3.1307,3.124,3.124,163200.0
2006-06-27 10:20:00,4.65,4.66,4.64,4.66,150400.0,3.124,3.1307,3.1173,3.1307,150400.0
2006-06-27 10:30:00,4.66,4.68,4.66,4.67,102400.0,3.1307,3.1441,3.1307,3.1374,102400.0
2006-06-27 10:40:00,4.67,4.67,4.66,4.66,33600.0,3.1374,3.1374,3.1307,3.1307,33600.0
2006-06-27 10:50:00,4.66,4.66,4.65,4.66,98400.0,3.1307,3.1307,3.124,3.1307,98400.0
2006-06-27 11:00:00,4.66,4.66,4.65,4.65,149600.0,3.1307,3.1307,3.124,3.124,149600.0
2006-06-27 11:10:00,4.65,4.65,4.65,4.65,186400.0,3.124,3.124,3.124,3.124,186400.0
2006-06-27 11:20:00,4.65,4.67,4.64,4.67,300000.0,3.124,3.1374,3.1173,3.1374,300000.0
2006-06-27 11:30:00,4.67,4.67,4.66,4.66,149600.0,3.1374,3.1374,3.1307,3.1307,149600.0
2006-06-27 11:40:00,4.66,4.66,4.6,4.61,364000.0,3.1307,3.1307,3.0904,3.0971,364000.0
2006-06-27 11:50:00,4.61,4.61,4.59,4.59,170400.0,3.0971,3.0971,3.0837,3.0837,170400.0
2006-06-27 12:00:00,4.59,4.59,4.58,4.58,342400.0,3.0837,3.0837,3.077,3.077,342400.0
2006-06-27 12:10:00,4.58,4.59,4.57,4.59,228000.0,3.077,3.0837,3.0702,3.0837,228000.0
2006-06-27 12:20:00,4.59,4.59,4.59,4.59,60000.0,3.0837,3.0837,3.0837,3.0837,60000.0
2006-06-27 12:30:00,4.59,4.59,4.56,4.57,111200.0,3.0837,3.0837,3.0635,3.0702,111200.0
2006-06-27 12:40:00,4.57,4.57,4.57,4.57,28800.0,3.0702,3.0702,3.0702,3.0702,28800.0
2006-06-27 12:50:00,4.57,4.57,4.57,4.57,160800.0,3.0702,3.0702,3.0702,3.0702,160800.0
2006-06-27 13:00:00,4.57,4.57,4.56,4.57,94400.0,3.0702,3.0702,3.0635,3.0702,94400.0
2006-06-27 13:10:00,4.57,4.57,4.57,4.57,52800.0,3.0702,3.0702,3.0702,3.0702,52800.0
2006-06-27 13:20:00,4.57,4.58,4.57,4.57,80000.0,3.0702,3.077,3.0702,3.0702,80000.0
2006-06-27 13:30:00,4.58,4.6,4.58,4.6,91200.0,3.077,3.0904,3.077,3.0904,91200.0
2006-06-27 13:40:00,4.59,4.6,4.59,4.59,75200.0,3.0837,3.0904,3.0837,3.0837,75200.0
2006-06-27 13:50:00,4.59,4.6,4.59,4.59,65600.0,3.0837,3.0904,3.0837,3.0837,65600.0
2006-06-27 14:00:00,4.59,4.6,4.59,4.59,81600.0,3.0837,3.0904,3.0837,3.0837,81600.0
2006-06-27 14:10:00,4.59,4.59,4.59,4.59,248000.0,3.0837,3.0837,3.0837,3.0837,248000.0
2006-06-27 14:20:00,4.59,4.59,4.59,4.59,311200.0,3.0837,3.0837,3.0837,3.0837,311200.0
2006-06-27 14:30:00,4.59,4.6,4.59,4.6,104000.0,3.0837,3.0904,3.0837,3.0904,104000.0
2006-06-27 14:40:00,4.59,4.6,4.59,4.6,225600.0,3.0837,3.0904,3.0837,3.0904,225600.0
2006-06-27 14:50:00,4.6,4.6,4.58,4.6,238400.0,3.0904,3.0904,3.077,3.0904,238400.0
2006-06-27 15:00:00,4.59,4.6,4.58,4.58,348000.0,3.0837,3.0904,3.077,3.077,348000.0
2006-06-27 15:10:00,4.59,4.6,4.58,4.6,208800.0,3.0837,3.0904,3.077,3.0904,208800.0
2006-06-27 15:20:00,4.6,4.6,4.59,4.6,204000.0,3.0904,3.0904,3.0837,3.0904,204000.0
2006-06-27 15:30:00,4.6,4.6,4.58,4.59,192800.0,3.0904,3.0904,3.077,3.0837,192800.0
2006-06-27 15:40:00,4.59,4.59,4.56,4.57,348000.0,3.0837,3.0837,3.0635,3.0702,348000.0
2006-06-27 15:50:00,4.57,4.6,4.57,4.59,537600.0,3.0702,3.0904,3.0702,3.0837,537600.0
2006-06-28 09:30:00,4.61,4.64,4.59,4.61,1092000.0,3.0971,3.1173,3.0837,3.0971,1092000.0
2006-06-28 09:40:00,4.6,4.61,4.58,4.6,136800.0,3.0904,3.0971,3.077,3.0904,136800.0
2006-06-28 09:50:00,4.6,4.61,4.58,4.61,195200.0,3.0904,3.0971,3.077,3.0971,195200.0
2006-06-28 10:00:00,4.61,4.62,4.59,4.6,108000.0,3.0971,3.1038,3.0837,3.0904,108000.0
2006-06-28 10:10:00,4.61,4.61,4.6,4.61,108800.0,3.0971,3.0971,3.0904,3.0971,108800.0
2006-06-28 10:20:00,4.61,4.62,4.6,4.61,121600.0,3.0971,3.1038,3.0904,3.0971,121600.0
2006-06-28 10:30:00,4.61,4.62,4.61,4.62,152000.0,3.0971,3.1038,3.0971,3.1038,152000.0
2006-06-28 10:40:00,4.62,4.62,4.61,4.61,353600.0,3.1038,3.1038,3.0971,3.0971,353600.0
2006-06-28 10:50:00,4.61,4.62,4.6,4.61,265600.0,3.0971,3.1038,3.0904,3.0971,265600.0
2006-06-28 11:00:00,4.6,4.61,4.59,4.6,106400.0,3.0904,3.0971,3.0837,3.0904,106400.0
2006-06-28 11:10:00,4.59,4.6,4.59,4.59,186400.0,3.0837,3.0904,3.0837,3.0837,186400.0
2006-06-28 11:20:00,4.59,4.6,4.58,4.6,372000.0,3.0837,3.0904,3.077,3.0904,372000.0
2006-06-28 11:30:00,4.6,4.6,4.58,4.58,186400.0,3.0904,3.0904,3.077,3.077,186400.0
2006-06-28 11:40:00,4.58,4.59,4.58,4.58,143200.0,3.077,3.0837,3.077,3.077,143200.0
2006-06-28 11:50:00,4.58,4.6,4.58,4.59,177600.0,3.077,3.0904,3.077,3.0837,177600.0
2006-06-28 12:00:00,4.59,4.6,4.59,4.6,83200.0,3.0837,3.0904,3.0837,3.0904,83200.0
2006-06-28 12:10:00,4.6,4.61,4.6,4.6,122400.0,3.0904,3.0971,3.0904,3.0904,122400.0
2006-06-28 12:20:00,4.6,4.62,4.6,4.61,90400.0,3.0904,3.1038,3.0904,3.0971,90400.0
2006-06-28 12:30:00,4.61,4.61,4.59,4.6,558400.0,3.0971,3.0971,3.0837,3.0904,558400.0
2006-06-28 12:40:00,4.6,4.6,4.59,4.6,144800.0,3.0904,3.0904,3.0837,3.0904,144800.0
2006-06-28 12:50:00,4.59,4.6,4.59,4.6,80000.0,3.0837,3.0904,3.0837,3.0904,80000.0
2006-06-28 13:00:00,4.6,4.6,4.6,4.6,112800.0,3.0904,3.0904,3.0904,3.0904,112800.0
2006-06-28 13:10:00,4.6,4.6,4.59,4.6,76800.0,3.0904,3.0904,3.0837,3.0904,76800.0
2006-06-28 13:20:00,4.6,4.6,4.59,4.6,48800.0,3.0904,3.0904,3.0837,3.0904,48800.0
2006-06-28 13:30:00,4.59,4.6,4.59,4.6,127200.0,3.0837,3.0904,3.0837,3.0904,127200.0
2006-06-28 13:40:00,4.6,4.6,4.6,4.6,339200.0,3.0904,3.0904,3.0904,3.0904,339200.0
2006-06-28 13:50:00,4.6,4.61,4.6,4.61,147200.0,3.0904,3.0971,3.0904,3.0971,147200.0
2006-06-28 14:00:00,4.61,4.62,4.6,4.6,53600.0,3.0971,3.1038,3.0904,3.0904,53600.0
2006-06-28 14:10:00,4.6,4.61,4.6,4.6,69600.0,3.0904,3.0971,3.0904,3.0904,69600.0
2006-06-28 14:20:00,4.6,4.62,4.6,4.61,124800.0,3.0904,3.1038,3.0904,3.0971,124800.0
2006-06-28 14:30:00,4.61,4.63,4.61,4.62,77600.0,3.0971,3.1105,3.0971,3.1038,77600.0
2006-06-28 14:40:00,4.62,4.63,4.61,4.63,130400.0,3.1038,3.1105,3.0971,3.1105,130400.0
2006-06-28 14:50:00,4.63,4.63,4.62,4.62,179200.0,3.1105,3.1105,3.1038,3.1038,179200.0
2006-06-28 15:00:00,4.62,4.63,4.62,4.63,141600.0,3.1038,3.1105,3.1038,3.1105,141600.0
2006-06-28 15:10:00,4.63,4.64,4.63,4.63,214400.0,3.1105,3.1173,3.1105,3.1105,214400.0
2006-06-28 15:20:00,4.63,4.64,4.63,4.63,371200.0,3.1105,3.1173,3.1105,3.1105,371200.0
2006-06-28 15:30:00,4.63,4.65,4.63,4.64,315200.0,3.1105,3.124,3.1105,3.1173,315200.0
2006-06-28 15:40:00,4.64,4.64,4.63,4.63,424800.0,3.1173,3.1173,3.1105,3.1105,424800.0
2006-06-28 15:50:00,4.63,4.65,4.62,4.64,488800.0,3.1105,3.124,3.1038,3.1173,488800.0
2006-06-29 09:30:00,4.72,4.73,4.69,4.69,140000.0,3.171,3.1777,3.1509,3.1509,140000.0
2006-06-29 09:40:00,4.68,4.7,4.67,4.68,178400.0,3.1441,3.1576,3.1374,3.1441,178400.0
2006-06-29 09:50:00,4.68,4.69,4.67,4.68,150400.0,3.1441,3.1509,3.1374,3.1441,150400.0
2006-06-29 10:00:00,4.68,4.7,4.68,4.7,318400.0,3.1441,3.1576,3.1441,3.1576,318400.0
2006-06-29 10:10:00,4.7,4.7,4.69,4.69,124800.0,3.1576,3.1576,3.1509,3.1509,124800.0
2006-06-29 10:20:00,4.69,4.7,4.69,4.69,141600.0,3.1509,3.1576,3.1509,3.1509,141600.0
2006-06-29 10:30:00,4.69,4.7,4.68,4.69,89600.0,3.1509,3.1576,3.1441,3.1509,89600.0
2006-06-29 10:40:00,4.69,4.71,4.69,4.7,180000.0,3.1509,3.1643,3.1509,3.1576,180000.0
2006-06-29 10:50:00,4.7,4.72,4.7,4.71,178400.0,3.1576,3.171,3.1576,3.1643,178400.0
2006-06-29 11:00:00,4.71,4.72,4.71,4.72,61600.0,3.1643,3.171,3.1643,3.171,61600.0
2006-06-29 11:10:00,4.72,4.73,4.72,4.73,94400.0,3.171,3.1777,3.171,3.1777,94400.0
2006-06-29 11:20:00,4.73,4.73,4.72,4.72,228800.0,3.1777,3.1777,3.171,3.171,228800.0
2006-06-29 11:30:00,4.72,4.74,4.72,4.73,242400.0,3.171,3.1844,3.171,3.1777,242400.0
2006-06-29 11:40:00,4.73,4.73,4.72,4.73,253600.0,3.1777,3.1777,3.171,3.1777,253600.0
2006-06-29 11:50:00,4.73,4.73,4.73,4.73,172800.0,3.1777,3.1777,3.1777,3.1777,172800.0
2006-06-29 12:00:00,4.73,4.73,4.71,4.71,164000.0,3.1777,3.1777,3.1643,3.1643,164000.0
2006-06-29 12:10:00,4.71,4.73,4.71,4.73,173600.0,3.1643,3.1777,3.1643,3.1777,173600.0
2006-06-29 12:20:00,4.73,4.74,4.73,4.73,42400.0,3.1777,3.1844,3.1777,3.1777,42400.0
2006-06-29 12:30:00,4.73,4.73,4.72,4.73,80800.0,3.1777,3.1777,3.171,3.1777,80800.0
2006-06-29 12:40:00,4.73,4.73,4.73,4.73,260000.0,3.1777,3.1777,3.1777,3.1777,260000.0
2006-06-29 12:50:00,4.73,4.73,4.71,4.72,54400.0,3.1777,3.1777,3.1643,3.171,54400.0
2006-06-29 13:00:00,4.72,4.72,4.72,4.72,136800.0,3.171,3.171,3.171,3.171,136800.0
2006-06-29 13:10:00,4.72,4.72,4.72,4.72,36800.0,3.171,3.171,3.171,3.171,36800.0
2006-06-29 13:20:00,4.72,4.72,4.72,4.72,150400.0,3.171,3.171,3.171,3.171,150400.0
2006-06-29 13:30:00,4.72,4.73,4.72,4.72,128800.0,3.171,3.1777,3.171,3.171,128800.0
2006-06-29 13:40:00,4.72,4.73,4.72,4.73,169600.0,3.171,3.1777,3.171,3.1777,169600.0
2006-06-29 13:50:00,4.73,4.73,4.73,4.73,148800.0,3.1777,3.1777,3.1777,3.1777,148800.0
2006-06-29 14:00:00,4.73,4.74,4.73,4.74,245600.0,3.1777,3.1844,3.1777,3.1844,245600.0
2006-06-29 14:10:00,4.74,4.76,4.73,4.76,568000.0,3.1844,3.1979,3.1777,3.1979,568000.0
2006-06-29 14:20:00,4.76,4.79,4.74,4.74,394400.0,3.1979,3.218,3.1844,3.1844,394400.0
2006-06-29 14:30:00,4.74,4.78,4.74,4.78,201600.0,3.1844,3.2113,3.1844,3.2113,201600.0
2006-06-29 14:40:00,4.78,4.83,4.77,4.83,476000.0,3.2113,3.2449,3.2046,3.2449,476000.0
2006-06-29 14:50:00,4.83,4.86,4.82,4.86,521600.0,3.2449,3.2651,3.2382,3.2651,521600.0
2006-06-29 15:00:00,4.85,4.86,4.83,4.85,608000.0,3.2583,3.2651,3.2449,3.2583,608000.0
2006-06-29 15:10:00,4.85,4.89,4.85,4.87,452800.0,3.2583,3.2852,3.2583,3.2718,452800.0
2006-06-29 15:20:00,4.87,4.89,4.86,4.88,532800.0,3.2718,3.2852,3.2651,3.2785,532800.0
2006-06-29 15:30:00,4.88,4.89,4.87,4.88,344800.0,3.2785,3.2852,3.2718,3.2785,344800.0
2006-06-29 15:40:00,4.88,4.88,4.86,4.87,505600.0,3.2785,3.2785,3.2651,3.2718,505600.0
2006-06-29 15:50:00,4.87,4.89,4.86,4.89,684000.0,3.2718,3.2852,3.2651,3.2852,684000.0
2006-06-30 09:30:00,4.9,4.9,4.89,4.9,300000.0,3.2919,3.2919,3.2852,3.2919,300000.0
2006-06-30 09:40:00,4.9,4.91,4.9,4.91,334400.0,3.2919,3.2987,3.2919,3.2987,334400.0
2006-06-30 09:50:00,4.91,4.93,4.89,4.89,320000.0,3.2987,3.3121,3.2852,3.2852,320000.0
2006-06-30 10:00:00,4.89,4.9,4.88,4.89,541600.0,3.2852,3.2919,3.2785,3.2852,541600.0
2006-06-30 10:10:00,4.89,4.9,4.88,4.89,336000.0,3.2852,3.2919,3.2785,3.2852,336000.0
2006-06-30 10:20:00,4.89,4.9,4.87,4.9,343200.0,3.2852,3.2919,3.2718,3.2919,343200.0
2006-06-30 10:30:00,4.9,4.9,4.88,4.89,241600.0,3.2919,3.2919,3.2785,3.2852,241600.0
2006-06-30 10:40:00,4.89,4.89,4.88,4.88,230400.0,3.2852,3.2852,3.2785,3.2785,230400.0
2006-06-30 10:50:00,4.89,4.89,4.88,4.89,262400.0,3.2852,3.2852,3.2785,3.2852,262400.0
2006-06-30 11:00:00,4.89,4.9,4.88,4.88,1164000.0,3.2852,3.2919,3.2785,3.2785,1164000.0
2006-06-30 11:10:00,4.88,4.89,4.87,4.89,313600.0,3.2785,3.2852,3.2718,3.2852,313600.0
2006-06-30 11:20:00,4.88,4.89,4.87,4.89,91200.0,3.2785,3.2852,3.2718,3.2852,91200.0
2006-06-30 11:30:00,4.89,4.9,4.88,4.9,357600.0,3.2852,3.2919,3.2785,3.2919,357600.0
2006-06-30 11:40:00,4.9,4.9,4.89,4.89,272800.0,3.2919,3.2919,3.2852,3.2852,272800.0
2006-06-30 11:50:00,4.89,4.9,4.89,4.9,1923200.0,3.2852,3.2919,3.2852,3.2919,1923200.0
2006-06-30 12:00:00,4.9,4.91,4.9,4.9,149600.0,3.2919,3.2987,3.2919,3.2919,149600.0
2006-06-30 12:10:00,4.9,4.9,4.9,4.9,105600.0,3.2919,3.2919,3.2919,3.2919,105600.0
2006-06-30 12:20:00,4.9,4.9,4.89,4.89,288000.0,3.2919,3.2919,3.2852,3.2852,288000.0
2006-06-30 12:30:00,4.9,4.9,4.89,4.89,606400.0,3.2919,3.2919,3.2852,3.2852,606400.0
2006-06-30 12:40:00,4.89,4.89,4.89,4.89,341600.0,3.2852,3.2852,3.2852,3.2852,341600.0
2006-06-30 12:50:00,4.89,4.89,4.88,4.88,180000.0,3.2852,3.2852,3.2785,3.2785,180000.0
2006-06-30 13:00:00,4.88,4.89,4.87,4.87,73600.0,3.2785,3.2852,3.2718,3.2718,73600.0
2006-06-30 13:10:00,4.87,4.88,4.87,4.87,322400.0,3.2718,3.2785,3.2718,3.2718,322400.0
2006-06-30 13:20:00,4.87,4.88,4.87,4.87,354400.0,3.2718,3.2785,3.2718,3.2718,354400.0
2006-06-30 13:30:00,4.87,4.87,4.86,4.87,114400.0,3.2718,3.2718,3.2651,3.2718,114400.0
2006-06-30 13:40:00,4.87,4.88,4.87,4.87,327200.0,3.2718,3.2785,3.2718,3.2718,327200.0
2006-06-30 13:50:00,4.87,4.88,4.86,4.86,584800.0,3.2718,3.2785,3.2651,3.2651,584800.0
2006-06-30 14:00:00,4.86,4.86,4.84,4.84,308800.0,3.2651,3.2651,3.2516,3.2516,308800.0
2006-06-30 14:10:00,4.84,4.85,4.83,4.84,471200.0,3.2516,3.2583,3.2449,3.2516,471200.0
2006-06-30 14:20:00,4.84,4.84,4.83,4.84,304000.0,3.2516,3.2516,3.2449,3.2516,304000.0
2006-06-30 14:30:00,4.84,4.84,4.82,4.82,203200.0,3.2516,3.2516,3.2382,3.2382,203200.0
2006-06-30 14:40:00,4.82,4.83,4.82,4.83,230400.0,3.2382,3.2449,3.2382,3.2449,230400.0
2006-06-30 14:50:00,4.83,4.83,4.82,4.82,248800.0,3.2449,3.2449,3.2382,3.2382,248800.0
2006-06-30 15:00:00,4.82,4.82,4.8,4.8,304800.0,3.2382,3.2382,3.2248,3.2248,304800.0
2006-06-30 15:10:00,4.8,4.8,4.78,4.78,641600.0,3.2248,3.2248,3.2113,3.2113,641600.0
2006-06-30 15:20:00,4.78,4.78,4.75,4.75,782400.0,3.2113,3.2113,3.1912,3.1912,782400.0
2006-06-30 15:30:00,4.75,4.77,4.74,4.75,834400.0,3.1912,3.2046,3.1844,3.1912,834400.0
2006-06-30 15:40:00,4.76,4.9,4.76,4.9,1199200.0,3.1979,3.2919,3.1979,3.2919,1199200.0
2006-06-30 15:50:00,4.92,5.01,4.9,5.0,3977600.0,3.3054,3.3658,3.2919,3.3591,3977600.0
2006-07-03 09:30:00,5.06,5.06,5.01,5.04,1532800.0,3.3994,3.3994,3.3658,3.386,1532800.0
2006-07-03 09:40:00,5.04,5.04,5.01,5.01,1113600.0,3.386,3.386,3.3658,3.3658,1113600.0
2006-07-03 09:50:00,5.01,5.02,5.01,5.01,717600.0,3.3658,3.3726,3.3658,3.3658,717600.0
2006-07-03 10:00:00,5.01,5.02,5.0,5.0,711200.0,3.3658,3.3726,3.3591,3.3591,711200.0
2006-07-03 10:10:00,5.01,5.03,5.0,5.01,310400.0,3.3658,3.3793,3.3591,3.3658,310400.0
2006-07-03 10:20:00,5.01,5.01,4.99,5.01,372800.0,3.3658,3.3658,3.3524,3.3658,372800.0
2006-07-03 10:30:00,5.01,5.01,4.99,4.99,310400.0,3.3658,3.3658,3.3524,3.3524,310400.0
2006-07-03 10:40:00,4.99,5.0,4.99,4.99,424800.0,3.3524,3.3591,3.3524,3.3524,424800.0
2006-07-03 10:50:00,4.99,5.01,4.99,5.0,444000.0,3.3524,3.3658,3.3524,3.3591,444000.0
2006-07-03 11:00:00,5.0,5.0,4.99,5.0,380000.0,3.3591,3.3591,3.3524,3.3591,380000.0
2006-07-03 11:10:00,5.0,5.0,5.0,5.0,294400.0,3.3591,3.3591,3.3591,3.3591,294400.0
2006-07-03 11:20:00,5.0,5.0,4.99,4.99,390400.0,3.3591,3.3591,3.3524,3.3524,390400.0
2006-07-03 11:30:00,4.99,5.0,4.99,4.99,282400.0,3.3524,3.3591,3.3524,3.3524,282400.0
2006-07-03 11:40:00,5.0,5.0,4.99,5.0,146400.0,3.3591,3.3591,3.3524,3.3591,146400.0
2006-07-03 11:50:00,4.99,5.0,4.98,4.99,133600.0,3.3524,3.3591,3.3457,3.3524,133600.0
2006-07-03 12:00:00,4.99,5.0,4.98,4.98,172000.0,3.3524,3.3591,3.3457,3.3457,172000.0
2006-07-03 12:10:00,4.98,4.98,4.98,4.98,152800.0,3.3457,3.3457,3.3457,3.3457,152800.0
2006-07-03 12:20:00,4.98,4.98,4.95,4.95,179200.0,3.3457,3.3457,3.3255,3.3255,179200.0
2006-07-03 12:30:00,4.95,4.99,4.95,4.96,203200.0,3.3255,3.3524,3.3255,3.3322,203200.0
2006-07-03 12:40:00,4.96,4.99,4.95,4.99,255200.0,3.3322,3.3524,3.3255,3.3524,255200.0
2006-07-03 12:50:00,4.98,4.99,4.97,4.97,284000.0,3.3457,3.3524,3.339,3.339,284000.0
2006-07-03 13:00:00,4.97,5.07,4.97,5.07,197600.0,3.339,3.4061,3.339,3.4061,197600.0
2006-07-03 13:10:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 13:20:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 13:30:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 13:40:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 13:50:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 14:00:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 14:10:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 14:20:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 14:30:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 14:40:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 14:50:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 15:00:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 15:10:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 15:20:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 15:30:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 15:40:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 15:50:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-05 09:30:00,4.97,4.97,4.91,4.94,187200.0,3.339,3.339,3.2987,3.3188,187200.0
2006-07-05 09:40:00,4.94,4.94,4.9,4.9,103200.0,3.3188,3.3188,3.2919,3.2919,103200.0
2006-07-05 09:50:00,4.89,4.9,4.84,4.85,320800.0,3.2852,3.2919,3.2516,3.2583,320800.0
2006-07-05 10:00:00,4.85,4.87,4.83,4.83,281600.0,3.2583,3.2718,3.2449,3.2449,281600.0
2006-07-05 10:10:00,4.83,4.86,4.83,4.84,265600.0,3.2449,3.2651,3.2449,3.2516,265600.0
2006-07-05 10:20:00,4.83,4.85,4.83,4.85,276000.0,3.2449,3.2583,3.2449,3.2583,276000.0
2006-07-05 10:30:00,4.85,4.85,4.84,4.84,176000.0,3.2583,3.2583,3.2516,3.2516,176000.0
2006-07-05 10:40:00,4.84,4.85,4.83,4.83,182400.0,3.2516,3.2583,3.2449,3.2449,182400.0
2006-07-05 10:50:00,4.82,4.83,4.8,4.82,292800.0,3.2382,3.2449,3.2248,3.2382,292800.0
2006-07-05 11:00:00,4.82,4.83,4.81,4.83,96000.0,3.2382,3.2449,3.2315,3.2449,96000.0
2006-07-05 11:10:00,4.83,4.84,4.82,4.83,180000.0,3.2449,3.2516,3.2382,3.2449,180000.0
2006-07-05 11:20:00,4.83,4.84,4.83,4.84,170400.0,3.2449,3.2516,3.2449,3.2516,170400.0
2006-07-05 11:30:00,4.84,4.85,4.83,4.84,174400.0,3.2516,3.2583,3.2449,3.2516,174400.0
2006-07-05 11:40:00,4.84,4.85,4.84,4.84,142400.0,3.2516,3.2583,3.2516,3.2516,142400.0
2006-07-05 11:50:00,4.84,4.85,4.84,4.84,68800.0,3.2516,3.2583,3.2516,3.2516,68800.0
2006-07-05 12:00:00,4.84,4.84,4.84,4.84,47200.0,3.2516,3.2516,3.2516,3.2516,47200.0
2006-07-05 12:10:00,4.84,4.85,4.84,4.85,160000.0,3.2516,3.2583,3.2516,3.2583,160000.0
2006-07-05 12:20:00,4.85,4.86,4.85,4.86,80000.0,3.2583,3.2651,3.2583,3.2651,80000.0
2006-07-05 12:30:00,4.86,4.87,4.86,4.87,167200.0,3.2651,3.2718,3.2651,3.2718,167200.0
2006-07-05 12:40:00,4.87,4.87,4.86,4.87,107200.0,3.2718,3.2718,3.2651,3.2718,107200.0
2006-07-05 12:50:00,4.87,4.87,4.87,4.87,57600.0,3.2718,3.2718,3.2718,3.2718,57600.0
2006-07-05 13:00:00,4.87,4.87,4.86,4.87,68800.0,3.2718,3.2718,3.2651,3.2718,68800.0
2006-07-05 13:10:00,4.87,4.89,4.87,4.89,145600.0,3.2718,3.2852,3.2718,3.2852,145600.0
2006-07-05 13:20:00,4.89,4.9,4.89,4.89,124800.0,3.2852,3.2919,3.2852,3.2852,124800.0
2006-07-05 13:30:00,4.89,4.89,4.89,4.89,115200.0,3.2852,3.2852,3.2852,3.2852,115200.0
2006-07-05 13:40:00,4.89,4.89,4.89,4.89,73600.0,3.2852,3.2852,3.2852,3.2852,73600.0
2006-07-05 13:50:00,4.89,4.89,4.88,4.88,77600.0,3.2852,3.2852,3.2785,3.2785,77600.0
2006-07-05 14:00:00,4.88,4.89,4.88,4.89,46400.0,3.2785,3.2852,3.2785,3.2852,46400.0
2006-07-05 14:10:00,4.89,4.89,4.89,4.89,96000.0,3.2852,3.2852,3.2852,3.2852,96000.0
2006-07-05 14:20:00,4.89,4.89,4.88,4.88,136000.0,3.2852,3.2852,3.2785,3.2785,136000.0
2006-07-05 14:30:00,4.88,4.91,4.88,4.9,184800.0,3.2785,3.2987,3.2785,3.2919,184800.0
2006-07-05 14:40:00,4.91,4.91,4.89,4.89,82400.0,3.2987,3.2987,3.2852,3.2852,82400.0
2006-07-05 14:50:00,4.89,4.9,4.89,4.89,189600.0,3.2852,3.2919,3.2852,3.2852,189600.0
2006-07-05 15:00:00,4.89,4.91,4.89,4.89,241600.0,3.2852,3.2987,3.2852,3.2852,241600.0
2006-07-05 15:10:00,4.89,4.91,4.88,4.9,244800.0,3.2852,3.2987,3.2785,3.2919,244800.0
2006-07-05 15:20:00,4.9,4.9,4.87,4.88,396000.0,3.2919,3.2919,3.2718,3.2785,396000.0
2006-07-05 15:30:00,4.88,4.88,4.86,4.86,574400.0,3.2785,3.2785,3.2651,3.2651,574400.0
2006-07-05 15:40:00,4.86,4.86,4.85,4.85,1037600.0,3.2651,3.2651,3.2583,3.2583,1037600.0
2006-07-05 15:50:00,4.85,4.87,4.85,4.86,664000.0,3.2583,3.2718,3.2583,3.2651,664000.0
2006-07-06 09:30:00,4.86,4.88,4.85,4.85,118400.0,3.2651,3.2785,3.2583,3.2583,118400.0
2006-07-06 09:40:00,4.85,4.87,4.83,4.84,129600.0,3.2583,3.2718,3.2449,3.2516,129600.0
2006-07-06 09:50:00,4.84,4.86,4.83,4.85,251200.0,3.2516,3.2651,3.2449,3.2583,251200.0
2006-07-06 10:00:00,4.85,4.87,4.84,4.87,207200.0,3.2583,3.2718,3.2516,3.2718,207200.0
2006-07-06 10:10:00,4.87,4.87,4.86,4.87,51200.0,3.2718,3.2718,3.2651,3.2718,51200.0
2006-07-06 10:20:00,4.87,4.89,4.86,4.89,123200.0,3.2718,3.2852,3.2651,3.2852,123200.0
2006-07-06 10:30:00,4.89,4.89,4.88,4.88,160800.0,3.2852,3.2852,3.2785,3.2785,160800.0
2006-07-06 10:40:00,4.88,4.88,4.87,4.88,73600.0,3.2785,3.2785,3.2718,3.2785,73600.0
2006-07-06 10:50:00,4.88,4.89,4.88,4.88,136800.0,3.2785,3.2852,3.2785,3.2785,136800.0
2006-07-06 11:00:00,4.88,4.89,4.87,4.88,97600.0,3.2785,3.2852,3.2718,3.2785,97600.0
2006-07-06 11:10:00,4.89,4.89,4.88,4.88,76800.0,3.2852,3.2852,3.2785,3.2785,76800.0
2006-07-06 11:20:00,4.88,4.9,4.88,4.9,92800.0,3.2785,3.2919,3.2785,3.2919,92800.0
2006-07-06 11:30:00,4.9,4.9,4.88,4.88,98400.0,3.2919,3.2919,3.2785,3.2785,98400.0
2006-07-06 11:40:00,4.88,4.89,4.88,4.88,120800.0,3.2785,3.2852,3.2785,3.2785,120800.0
2006-07-06 11:50:00,4.88,4.88,4.87,4.88,81600.0,3.2785,3.2785,3.2718,3.2785,81600.0
2006-07-06 12:00:00,4.88,4.89,4.88,4.88,108000.0,3.2785,3.2852,3.2785,3.2785,108000.0
2006-07-06 12:10:00,4.88,4.89,4.88,4.88,240000.0,3.2785,3.2852,3.2785,3.2785,240000.0
2006-07-06 12:20:00,4.88,4.89,4.87,4.89,192000.0,3.2785,3.2852,3.2718,3.2852,192000.0
2006-07-06 12:30:00,4.89,4.9,4.89,4.89,108000.0,3.2852,3.2919,3.2852,3.2852,108000.0
2006-07-06 12:40:00,4.89,4.89,4.89,4.89,121600.0,3.2852,3.2852,3.2852,3.2852,121600.0
2006-07-06 12:50:00,4.89,4.9,4.89,4.9,109600.0,3.2852,3.2919,3.2852,3.2919,109600.0
2006-07-06 13:00:00,4.9,4.92,4.9,4.92,252800.0,3.2919,3.3054,3.2919,3.3054,252800.0
2006-07-06 13:10:00,4.92,4.93,4.92,4.93,137600.0,3.3054,3.3121,3.3054,3.3121,137600.0
2006-07-06 13:20:00,4.93,4.94,4.93,4.93,161600.0,3.3121,3.3188,3.3121,3.3121,161600.0
2006-07-06 13:30:00,4.93,4.94,4.93,4.94,259200.0,3.3121,3.3188,3.3121,3.3188,259200.0
2006-07-06 13:40:00,4.94,4.96,4.94,4.95,149600.0,3.3188,3.3322,3.3188,3.3255,149600.0
2006-07-06 13:50:00,4.95,4.95,4.94,4.94,190400.0,3.3255,3.3255,3.3188,3.3188,190400.0
2006-07-06 14:00:00,4.94,4.94,4.93,4.93,280000.0,3.3188,3.3188,3.3121,3.3121,280000.0
2006-07-06 14:10:00,4.93,4.93,4.92,4.93,77600.0,3.3121,3.3121,3.3054,3.3121,77600.0
2006-07-06 14:20:00,4.92,4.92,4.91,4.91,134400.0,3.3054,3.3054,3.2987,3.2987,134400.0
2006-07-06 14:30:00,4.91,4.91,4.9,4.91,328800.0,3.2987,3.2987,3.2919,3.2987,328800.0
2006-07-06 14:40:00,4.91,4.91,4.9,4.91,447200.0,3.2987,3.2987,3.2919,3.2987,447200.0
2006-07-06 14:50:00,4.91,4.91,4.89,4.89,228000.0,3.2987,3.2987,3.2852,3.2852,228000.0
2006-07-06 15:00:00,4.89,4.91,4.89,4.9,347200.0,3.2852,3.2987,3.2852,3.2919,347200.0
2006-07-06 15:10:00,4.9,4.9,4.89,4.89,308000.0,3.2919,3.2919,3.2852,3.2852,308000.0
2006-07-06 15:20:00,4.89,4.9,4.89,4.89,252000.0,3.2852,3.2919,3.2852,3.2852,252000.0
2006-07-06 15:30:00,4.89,4.9,4.89,4.89,448000.0,3.2852,3.2919,3.2852,3.2852,448000.0
2006-07-06 15:40:00,4.89,4.89,4.89,4.89,261600.0,3.2852,3.2852,3.2852,3.2852,261600.0
2006-07-06 15:50:00,4.89,4.9,4.89,4.9,455200.0,3.2852,3.2919,3.2852,3.2919,455200.0
2006-07-07 09:30:00,4.88,4.89,4.86,4.87,233600.0,3.2785,3.2852,3.2651,3.2718,233600.0
2006-07-07 09:40:00,4.87,4.89,4.87,4.87,821600.0,3.2718,3.2852,3.2718,3.2718,821600.0
2006-07-07 09:50:00,4.86,4.88,4.84,4.86,494400.0,3.2651,3.2785,3.2516,3.2651,494400.0
2006-07-07 10:00:00,4.86,4.86,4.84,4.84,219200.0,3.2651,3.2651,3.2516,3.2516,219200.0
2006-07-07 10:10:00,4.84,4.85,4.83,4.84,187200.0,3.2516,3.2583,3.2449,3.2516,187200.0
2006-07-07 10:20:00,4.84,4.85,4.84,4.84,124000.0,3.2516,3.2583,3.2516,3.2516,124000.0
2006-07-07 10:30:00,4.84,4.84,4.83,4.84,120000.0,3.2516,3.2516,3.2449,3.2516,120000.0
2006-07-07 10:40:00,4.84,4.85,4.83,4.85,51200.0,3.2516,3.2583,3.2449,3.2583,51200.0
2006-07-07 10:50:00,4.85,4.85,4.84,4.84,133600.0,3.2583,3.2583,3.2516,3.2516,133600.0
2006-07-07 11:00:00,4.84,4.84,4.82,4.83,329600.0,3.2516,3.2516,3.2382,3.2449,329600.0
2006-07-07 11:10:00,4.83,4.83,4.82,4.83,160000.0,3.2449,3.2449,3.2382,3.2449,160000.0
2006-07-07 11:20:00,4.83,4.83,4.82,4.83,164800.0,3.2449,3.2449,3.2382,3.2449,164800.0
2006-07-07 11:30:00,4.82,4.85,4.82,4.85,224000.0,3.2382,3.2583,3.2382,3.2583,224000.0
2006-07-07 11:40:00,4.85,4.85,4.85,4.85,151200.0,3.2583,3.2583,3.2583,3.2583,151200.0
2006-07-07 11:50:00,4.85,4.88,4.85,4.88,168000.0,3.2583,3.2785,3.2583,3.2785,168000.0
2006-07-07 12:00:00,4.88,4.89,4.88,4.88,171200.0,3.2785,3.2852,3.2785,3.2785,171200.0
2006-07-07 12:10:00,4.88,4.88,4.87,4.87,71200.0,3.2785,3.2785,3.2718,3.2718,71200.0
2006-07-07 12:20:00,4.87,4.88,4.87,4.87,68000.0,3.2718,3.2785,3.2718,3.2718,68000.0
2006-07-07 12:30:00,4.87,4.87,4.85,4.86,186400.0,3.2718,3.2718,3.2583,3.2651,186400.0
2006-07-07 12:40:00,4.87,4.87,4.86,4.86,125600.0,3.2718,3.2718,3.2651,3.2651,125600.0
2006-07-07 12:50:00,4.86,4.87,4.85,4.85,82400.0,3.2651,3.2718,3.2583,3.2583,82400.0
2006-07-07 13:00:00,4.85,4.86,4.85,4.85,263200.0,3.2583,3.2651,3.2583,3.2583,263200.0
2006-07-07 13:10:00,4.85,4.85,4.84,4.84,571200.0,3.2583,3.2583,3.2516,3.2516,571200.0
2006-07-07 13:20:00,4.84,4.85,4.82,4.82,240800.0,3.2516,3.2583,3.2382,3.2382,240800.0
2006-07-07 13:30:00,4.82,4.83,4.81,4.82,214400.0,3.2382,3.2449,3.2315,3.2382,214400.0
2006-07-07 13:40:00,4.81,4.82,4.8,4.82,163200.0,3.2315,3.2382,3.2248,3.2382,163200.0
2006-07-07 13:50:00,4.82,4.82,4.8,4.82,140000.0,3.2382,3.2382,3.2248,3.2382,140000.0
2006-07-07 14:00:00,4.82,4.85,4.82,4.84,160000.0,3.2382,3.2583,3.2382,3.2516,160000.0
2006-07-07 14:10:00,4.84,4.84,4.83,4.83,265600.0,3.2516,3.2516,3.2449,3.2449,265600.0
2006-07-07 14:20:00,4.83,4.83,4.81,4.81,224000.0,3.2449,3.2449,3.2315,3.2315,224000.0
2006-07-07 14:30:00,4.8,4.81,4.78,4.79,439200.0,3.2248,3.2315,3.2113,3.218,439200.0
2006-07-07 14:40:00,4.79,4.79,4.77,4.79,132800.0,3.218,3.218,3.2046,3.218,132800.0
2006-07-07 14:50:00,4.79,4.8,4.77,4.78,80000.0,3.218,3.2248,3.2046,3.2113,80000.0
2006-07-07 15:00:00,4.78,4.8,4.78,4.79,124800.0,3.2113,3.2248,3.2113,3.218,124800.0
2006-07-07 15:10:00,4.79,4.79,4.76,4.76,204000.0,3.218,3.218,3.1979,3.1979,204000.0
2006-07-07 15:20:00,4.76,4.77,4.75,4.76,336000.0,3.1979,3.2046,3.1912,3.1979,336000.0
2006-07-07 15:30:00,4.76,4.77,4.75,4.75,194400.0,3.1979,3.2046,3.1912,3.1912,194400.0
2006-07-07 15:40:00,4.75,4.76,4.75,4.75,398400.0,3.1912,3.1979,3.1912,3.1912,398400.0
2006-07-07 15:50:00,4.75,4.76,4.74,4.76,309600.0,3.1912,3.1979,3.1844,3.1979,309600.0
2006-07-10 09:30:00,4.77,4.78,4.75,4.77,135200.0,3.2046,3.2113,3.1912,3.2046,135200.0
2006-07-10 09:40:00,4.79,4.79,4.74,4.74,57600.0,3.218,3.218,3.1844,3.1844,57600.0
2006-07-10 09:50:00,4.74,4.76,4.74,4.76,181600.0,3.1844,3.1979,3.1844,3.1979,181600.0
2006-07-10 10:00:00,4.75,4.76,4.75,4.76,105600.0,3.1912,3.1979,3.1912,3.1979,105600.0
2006-07-10 10:10:00,4.76,4.76,4.74,4.74,113600.0,3.1979,3.1979,3.1844,3.1844,113600.0
2006-07-10 10:20:00,4.74,4.77,4.74,4.77,203200.0,3.1844,3.2046,3.1844,3.2046,203200.0
2006-07-10 10:30:00,4.77,4.77,4.75,4.75,121600.0,3.2046,3.2046,3.1912,3.1912,121600.0
2006-07-10 10:40:00,4.75,4.75,4.73,4.74,294400.0,3.1912,3.1912,3.1777,3.1844,294400.0
2006-07-10 10:50:00,4.74,4.76,4.74,4.75,295200.0,3.1844,3.1979,3.1844,3.1912,295200.0
2006-07-10 11:00:00,4.75,4.75,4.73,4.73,121600.0,3.1912,3.1912,3.1777,3.1777,121600.0
2006-07-10 11:10:00,4.73,4.73,4.73,4.73,202400.0,3.1777,3.1777,3.1777,3.1777,202400.0
2006-07-10 11:20:00,4.73,4.73,4.71,4.72,425600.0,3.1777,3.1777,3.1643,3.171,425600.0
2006-07-10 11:30:00,4.72,4.72,4.71,4.71,140000.0,3.171,3.171,3.1643,3.1643,140000.0
2006-07-10 11:40:00,4.71,4.71,4.7,4.7,228800.0,3.1643,3.1643,3.1576,3.1576,228800.0
2006-07-10 11:50:00,4.7,4.71,4.7,4.7,182400.0,3.1576,3.1643,3.1576,3.1576,182400.0
2006-07-10 12:00:00,4.7,4.7,4.69,4.69,146400.0,3.1576,3.1576,3.1509,3.1509,146400.0
2006-07-10 12:10:00,4.69,4.7,4.68,4.7,215200.0,3.1509,3.1576,3.1441,3.1576,215200.0
2006-07-10 12:20:00,4.7,4.71,4.7,4.7,238400.0,3.1576,3.1643,3.1576,3.1576,238400.0
2006-07-10 12:30:00,4.71,4.72,4.7,4.71,264800.0,3.1643,3.171,3.1576,3.1643,264800.0
2006-07-10 12:40:00,4.71,4.71,4.7,4.7,127200.0,3.1643,3.1643,3.1576,3.1576,127200.0
2006-07-10 12:50:00,4.7,4.7,4.69,4.7,286400.0,3.1576,3.1576,3.1509,3.1576,286400.0
2006-07-10 13:00:00,4.7,4.7,4.68,4.68,148800.0,3.1576,3.1576,3.1441,3.1441,148800.0
2006-07-10 13:10:00,4.68,4.69,4.68,4.68,314400.0,3.1441,3.1509,3.1441,3.1441,314400.0
2006-07-10 13:20:00,4.68,4.68,4.66,4.66,174400.0,3.1441,3.1441,3.1307,3.1307,174400.0
2006-07-10 13:30:00,4.66,4.66,4.64,4.64,624000.0,3.1307,3.1307,3.1173,3.1173,624000.0
2006-07-10 13:40:00,4.64,4.65,4.64,4.65,366400.0,3.1173,3.124,3.1173,3.124,366400.0
2006-07-10 13:50:00,4.65,4.65,4.64,4.65,472800.0,3.124,3.124,3.1173,3.124,472800.0
2006-07-10 14:00:00,4.65,4.66,4.64,4.65,296000.0,3.124,3.1307,3.1173,3.124,296000.0
2006-07-10 14:10:00,4.64,4.65,4.64,4.65,152000.0,3.1173,3.124,3.1173,3.124,152000.0
2006-07-10 14:20:00,4.64,4.65,4.64,4.64,345600.0,3.1173,3.124,3.1173,3.1173,345600.0
2006-07-10 14:30:00,4.64,4.64,4.61,4.61,344000.0,3.1173,3.1173,3.0971,3.0971,344000.0
2006-07-10 14:40:00,4.62,4.62,4.6,4.6,236000.0,3.1038,3.1038,3.0904,3.0904,236000.0
2006-07-10 14:50:00,4.6,4.61,4.6,4.61,223200.0,3.0904,3.0971,3.0904,3.0971,223200.0
2006-07-10 15:00:00,4.6,4.61,4.6,4.61,121600.0,3.0904,3.0971,3.0904,3.0971,121600.0
2006-07-10 15:10:00,4.61,4.64,4.61,4.64,172800.0,3.0971,3.1173,3.0971,3.1173,172800.0
2006-07-10 15:20:00,4.64,4.64,4.63,4.64,198400.0,3.1173,3.1173,3.1105,3.1173,198400.0
2006-07-10 15:30:00,4.63,4.65,4.63,4.64,241600.0,3.1105,3.124,3.1105,3.1173,241600.0
2006-07-10 15:40:00,4.64,4.64,4.63,4.63,160000.0,3.1173,3.1173,3.1105,3.1105,160000.0
2006-07-10 15:50:00,4.63,4.64,4.63,4.63,264800.0,3.1105,3.1173,3.1105,3.1105,264800.0
2006-07-11 09:30:00,4.63,4.65,4.63,4.64,189600.0,3.1105,3.124,3.1105,3.1173,189600.0
2006-07-11 09:40:00,4.64,4.65,4.63,4.65,193600.0,3.1173,3.124,3.1105,3.124,193600.0
2006-07-11 09:50:00,4.65,4.66,4.63,4.63,174400.0,3.124,3.1307,3.1105,3.1105,174400.0
2006-07-11 10:00:00,4.64,4.64,4.61,4.62,171200.0,3.1173,3.1173,3.0971,3.1038,171200.0
2006-07-11 10:10:00,4.62,4.62,4.6,4.62,100800.0,3.1038,3.1038,3.0904,3.1038,100800.0
2006-07-11 10:20:00,4.62,4.64,4.62,4.62,88000.0,3.1038,3.1173,3.1038,3.1038,88000.0
2006-07-11 10:30:00,4.63,4.63,4.61,4.61,101600.0,3.1105,3.1105,3.0971,3.0971,101600.0
2006-07-11 10:40:00,4.61,4.63,4.61,4.63,83200.0,3.0971,3.1105,3.0971,3.1105,83200.0
2006-07-11 10:50:00,4.63,4.63,4.62,4.62,95200.0,3.1105,3.1105,3.1038,3.1038,95200.0
2006-07-11 11:00:00,4.62,4.64,4.62,4.64,77600.0,3.1038,3.1173,3.1038,3.1173,77600.0
2006-07-11 11:10:00,4.64,4.64,4.63,4.63,88000.0,3.1173,3.1173,3.1105,3.1105,88000.0
2006-07-11 11:20:00,4.63,4.64,4.63,4.64,58400.0,3.1105,3.1173,3.1105,3.1173,58400.0
2006-07-11 11:30:00,4.64,4.64,4.64,4.64,59200.0,3.1173,3.1173,3.1173,3.1173,59200.0
2006-07-11 11:40:00,4.64,4.64,4.64,4.64,100000.0,3.1173,3.1173,3.1173,3.1173,100000.0
2006-07-11 11:50:00,4.64,4.64,4.63,4.64,72800.0,3.1173,3.1173,3.1105,3.1173,72800.0
2006-07-11 12:00:00,4.64,4.64,4.63,4.63,65600.0,3.1173,3.1173,3.1105,3.1105,65600.0
2006-07-11 12:10:00,4.63,4.64,4.63,4.64,75200.0,3.1105,3.1173,3.1105,3.1173,75200.0
2006-07-11 12:20:00,4.64,4.65,4.64,4.64,68000.0,3.1173,3.124,3.1173,3.1173,68000.0
2006-07-11 12:30:00,4.65,4.65,4.62,4.63,166400.0,3.124,3.124,3.1038,3.1105,166400.0
2006-07-11 12:40:00,4.63,4.63,4.62,4.62,167200.0,3.1105,3.1105,3.1038,3.1038,167200.0
2006-07-11 12:50:00,4.62,4.62,4.61,4.61,134400.0,3.1038,3.1038,3.0971,3.0971,134400.0
2006-07-11 13:00:00,4.61,4.61,4.59,4.6,147200.0,3.0971,3.0971,3.0837,3.0904,147200.0
2006-07-11 13:10:00,4.59,4.59,4.56,4.56,164800.0,3.0837,3.0837,3.0635,3.0635,164800.0
2006-07-11 13:20:00,4.57,4.59,4.56,4.59,127200.0,3.0702,3.0837,3.0635,3.0837,127200.0
2006-07-11 13:30:00,4.59,4.59,4.58,4.58,130400.0,3.0837,3.0837,3.077,3.077,130400.0
2006-07-11 13:40:00,4.58,4.6,4.58,4.6,127200.0,3.077,3.0904,3.077,3.0904,127200.0
2006-07-11 13:50:00,4.6,4.63,4.6,4.63,149600.0,3.0904,3.1105,3.0904,3.1105,149600.0
2006-07-11 14:00:00,4.63,4.64,4.62,4.63,288000.0,3.1105,3.1173,3.1038,3.1105,288000.0
2006-07-11 14:10:00,4.63,4.65,4.63,4.64,135200.0,3.1105,3.124,3.1105,3.1173,135200.0
2006-07-11 14:20:00,4.64,4.64,4.62,4.63,205600.0,3.1173,3.1173,3.1038,3.1105,205600.0
2006-07-11 14:30:00,4.63,4.63,4.61,4.61,133600.0,3.1105,3.1105,3.0971,3.0971,133600.0
2006-07-11 14:40:00,4.61,4.62,4.61,4.62,104000.0,3.0971,3.1038,3.0971,3.1038,104000.0
2006-07-11 14:50:00,4.62,4.62,4.62,4.62,79200.0,3.1038,3.1038,3.1038,3.1038,79200.0
2006-07-11 15:00:00,4.61,4.62,4.61,4.62,176000.0,3.0971,3.1038,3.0971,3.1038,176000.0
2006-07-11 15:10:00,4.62,4.63,4.61,4.63,184000.0,3.1038,3.1105,3.0971,3.1105,184000.0
2006-07-11 15:20:00,4.63,4.66,4.63,4.65,245600.0,3.1105,3.1307,3.1105,3.124,245600.0
2006-07-11 15:30:00,4.66,4.67,4.64,4.67,448000.0,3.1307,3.1374,3.1173,3.1374,448000.0
2006-07-11 15:40:00,4.67,4.67,4.64,4.64,561600.0,3.1374,3.1374,3.1173,3.1173,561600.0
2006-07-11 15:50:00,4.64,4.68,4.64,4.66,979200.0,3.1173,3.1441,3.1173,3.1307,979200.0
2006-07-12 09:30:00,4.66,4.7,4.65,4.65,102400.0,3.1307,3.1576,3.124,3.124,102400.0
2006-07-12 09:40:00,4.65,4.66,4.63,4.64,214400.0,3.124,3.1307,3.1105,3.1173,214400.0
2006-07-12 09:50:00,4.65,4.65,4.63,4.64,184000.0,3.124,3.124,3.1105,3.1173,184000.0
2006-07-12 10:00:00,4.64,4.64,4.63,4.64,422400.0,3.1173,3.1173,3.1105,3.1173,422400.0
2006-07-12 10:10:00,4.64,4.66,4.64,4.64,164000.0,3.1173,3.1307,3.1173,3.1173,164000.0
2006-07-12 10:20:00,4.64,4.64,4.62,4.62,149600.0,3.1173,3.1173,3.1038,3.1038,149600.0
2006-07-12 10:30:00,4.62,4.63,4.61,4.61,379200.0,3.1038,3.1105,3.0971,3.0971,379200.0
2006-07-12 10:40:00,4.6,4.61,4.59,4.59,308800.0,3.0904,3.0971,3.0837,3.0837,308800.0
2006-07-12 10:50:00,4.59,4.59,4.56,4.56,364800.0,3.0837,3.0837,3.0635,3.0635,364800.0
2006-07-12 11:00:00,4.56,4.56,4.55,4.56,624800.0,3.0635,3.0635,3.0568,3.0635,624800.0
2006-07-12 11:10:00,4.55,4.56,4.53,4.54,265600.0,3.0568,3.0635,3.0434,3.0501,265600.0
2006-07-12 11:20:00,4.54,4.54,4.52,4.53,192000.0,3.0501,3.0501,3.0366,3.0434,192000.0
2006-07-12 11:30:00,4.53,4.55,4.53,4.55,531200.0,3.0434,3.0568,3.0434,3.0568,531200.0
2006-07-12 11:40:00,4.55,4.56,4.54,4.56,109600.0,3.0568,3.0635,3.0501,3.0635,109600.0
2006-07-12 11:50:00,4.56,4.6,4.56,4.59,259200.0,3.0635,3.0904,3.0635,3.0837,259200.0
2006-07-12 12:00:00,4.59,4.6,4.59,4.59,215200.0,3.0837,3.0904,3.0837,3.0837,215200.0
2006-07-12 12:10:00,4.59,4.6,4.59,4.59,144800.0,3.0837,3.0904,3.0837,3.0837,144800.0
2006-07-12 12:20:00,4.59,4.59,4.58,4.59,199200.0,3.0837,3.0837,3.077,3.0837,199200.0
2006-07-12 12:30:00,4.59,4.6,4.59,4.6,140800.0,3.0837,3.0904,3.0837,3.0904,140800.0
2006-07-12 12:40:00,4.6,4.6,4.59,4.59,114400.0,3.0904,3.0904,3.0837,3.0837,114400.0
2006-07-12 12:50:00,4.6,4.6,4.59,4.59,91200.0,3.0904,3.0904,3.0837,3.0837,91200.0
2006-07-12 13:00:00,4.59,4.59,4.56,4.56,99200.0,3.0837,3.0837,3.0635,3.0635,99200.0
2006-07-12 13:10:00,4.56,4.57,4.55,4.56,106400.0,3.0635,3.0702,3.0568,3.0635,106400.0
2006-07-12 13:20:00,4.56,4.57,4.54,4.54,103200.0,3.0635,3.0702,3.0501,3.0501,103200.0
2006-07-12 13:30:00,4.54,4.56,4.54,4.56,184000.0,3.0501,3.0635,3.0501,3.0635,184000.0
2006-07-12 13:40:00,4.56,4.56,4.54,4.54,510400.0,3.0635,3.0635,3.0501,3.0501,510400.0
2006-07-12 13:50:00,4.54,4.54,4.54,4.54,157600.0,3.0501,3.0501,3.0501,3.0501,157600.0
2006-07-12 14:00:00,4.53,4.54,4.53,4.54,117600.0,3.0434,3.0501,3.0434,3.0501,117600.0
2006-07-12 14:10:00,4.54,4.54,4.53,4.54,140000.0,3.0501,3.0501,3.0434,3.0501,140000.0
2006-07-12 14:20:00,4.54,4.54,4.53,4.54,404000.0,3.0501,3.0501,3.0434,3.0501,404000.0
2006-07-12 14:30:00,4.54,4.56,4.54,4.56,247200.0,3.0501,3.0635,3.0501,3.0635,247200.0
2006-07-12 14:40:00,4.56,4.57,4.55,4.56,262400.0,3.0635,3.0702,3.0568,3.0635,262400.0
2006-07-12 14:50:00,4.56,4.56,4.56,4.56,225600.0,3.0635,3.0635,3.0635,3.0635,225600.0
2006-07-12 15:00:00,4.56,4.57,4.56,4.57,276800.0,3.0635,3.0702,3.0635,3.0702,276800.0
2006-07-12 15:10:00,4.57,4.58,4.57,4.57,241600.0,3.0702,3.077,3.0702,3.0702,241600.0
2006-07-12 15:20:00,4.57,4.59,4.57,4.58,542400.0,3.0702,3.0837,3.0702,3.077,542400.0
2006-07-12 15:30:00,4.58,4.59,4.58,4.59,438400.0,3.077,3.0837,3.077,3.0837,438400.0
2006-07-12 15:40:00,4.59,4.59,4.58,4.58,398400.0,3.0837,3.0837,3.077,3.077,398400.0
2006-07-12 15:50:00,4.58,4.62,4.58,4.61,1535200.0,3.077,3.1038,3.077,3.0971,1535200.0
2006-07-13 09:30:00,4.61,4.64,4.61,4.64,234400.0,3.0971,3.1173,3.0971,3.1173,234400.0
2006-07-13 09:40:00,4.64,4.7,4.64,4.69,772000.0,3.1173,3.1576,3.1173,3.1509,772000.0
2006-07-13 09:50:00,4.69,4.73,4.68,4.7,760000.0,3.1509,3.1777,3.1441,3.1576,760000.0
2006-07-13 10:00:00,4.7,4.72,4.69,4.72,282400.0,3.1576,3.171,3.1509,3.171,282400.0
2006-07-13 10:10:00,4.72,4.76,4.72,4.75,621600.0,3.171,3.1979,3.171,3.1912,621600.0
2006-07-13 10:20:00,4.75,4.78,4.74,4.78,301600.0,3.1912,3.2113,3.1844,3.2113,301600.0
2006-07-13 10:30:00,4.78,4.87,4.78,4.86,792000.0,3.2113,3.2718,3.2113,3.2651,792000.0
2006-07-13 10:40:00,4.86,4.93,4.86,4.93,2713600.0,3.2651,3.3121,3.2651,3.3121,2713600.0
2006-07-13 10:50:00,4.92,4.96,4.88,4.89,2119200.0,3.3054,3.3322,3.2785,3.2852,2119200.0
2006-07-13 11:00:00,4.9,4.9,4.81,4.85,1112800.0,3.2919,3.2919,3.2315,3.2583,1112800.0
2006-07-13 11:10:00,4.85,4.87,4.83,4.83,522400.0,3.2583,3.2718,3.2449,3.2449,522400.0
2006-07-13 11:20:00,4.83,4.88,4.83,4.87,516800.0,3.2449,3.2785,3.2449,3.2718,516800.0
2006-07-13 11:30:00,4.87,4.89,4.86,4.89,197600.0,3.2718,3.2852,3.2651,3.2852,197600.0
2006-07-13 11:40:00,4.88,4.89,4.87,4.88,225600.0,3.2785,3.2852,3.2718,3.2785,225600.0
2006-07-13 11:50:00,4.88,4.9,4.88,4.89,274400.0,3.2785,3.2919,3.2785,3.2852,274400.0
2006-07-13 12:00:00,4.89,4.91,4.89,4.9,239200.0,3.2852,3.2987,3.2852,3.2919,239200.0
2006-07-13 12:10:00,4.9,4.9,4.89,4.9,472000.0,3.2919,3.2919,3.2852,3.2919,472000.0
2006-07-13 12:20:00,4.9,4.9,4.88,4.89,82400.0,3.2919,3.2919,3.2785,3.2852,82400.0
2006-07-13 12:30:00,4.89,4.9,4.89,4.9,106400.0,3.2852,3.2919,3.2852,3.2919,106400.0
2006-07-13 12:40:00,4.89,4.9,4.87,4.88,280800.0,3.2852,3.2919,3.2718,3.2785,280800.0
2006-07-13 12:50:00,4.88,4.89,4.88,4.89,104000.0,3.2785,3.2852,3.2785,3.2852,104000.0
2006-07-13 13:00:00,4.89,4.89,4.88,4.88,287200.0,3.2852,3.2852,3.2785,3.2785,287200.0
2006-07-13 13:10:00,4.89,4.89,4.87,4.87,180000.0,3.2852,3.2852,3.2718,3.2718,180000.0
2006-07-13 13:20:00,4.87,4.88,4.87,4.87,176800.0,3.2718,3.2785,3.2718,3.2718,176800.0
2006-07-13 13:30:00,4.87,4.88,4.87,4.88,320800.0,3.2718,3.2785,3.2718,3.2785,320800.0
2006-07-13 13:40:00,4.87,4.88,4.87,4.88,192000.0,3.2718,3.2785,3.2718,3.2785,192000.0
2006-07-13 13:50:00,4.88,4.88,4.86,4.86,227200.0,3.2785,3.2785,3.2651,3.2651,227200.0
2006-07-13 14:00:00,4.86,4.88,4.86,4.87,214400.0,3.2651,3.2785,3.2651,3.2718,214400.0
2006-07-13 14:10:00,4.87,4.87,4.85,4.85,370400.0,3.2718,3.2718,3.2583,3.2583,370400.0
2006-07-13 14:20:00,4.85,4.86,4.85,4.86,455200.0,3.2583,3.2651,3.2583,3.2651,455200.0
2006-07-13 14:30:00,4.86,4.86,4.85,4.85,538400.0,3.2651,3.2651,3.2583,3.2583,538400.0
2006-07-13 14:40:00,4.85,4.89,4.85,4.89,1056000.0,3.2583,3.2852,3.2583,3.2852,1056000.0
2006-07-13 14:50:00,4.89,4.91,4.88,4.89,808800.0,3.2852,3.2987,3.2785,3.2852,808800.0
2006-07-13 15:00:00,4.89,4.92,4.88,4.92,1384000.0,3.2852,3.3054,3.2785,3.3054,1384000.0
2006-07-13 15:10:00,4.92,4.92,4.9,4.91,1128000.0,3.3054,3.3054,3.2919,3.2987,1128000.0
2006-07-13 15:20:00,4.91,4.92,4.9,4.92,932000.0,3.2987,3.3054,3.2919,3.3054,932000.0
2006-07-13 15:30:00,4.92,4.93,4.91,4.92,819200.0,3.3054,3.3121,3.2987,3.3054,819200.0
2006-07-13 15:40:00,4.92,4.93,4.91,4.93,1203200.0,3.3054,3.3121,3.2987,3.3121,1203200.0
2006-07-13 15:50:00,4.93,4.94,4.92,4.92,1152800.0,3.3121,3.3188,3.3054,3.3054,1152800.0
2006-07-14 09:30:00,4.89,4.95,4.86,4.93,1748800.0,3.2852,3.3255,3.2651,3.3121,1748800.0
2006-07-14 09:40:00,4.93,4.99,4.91,4.97,1905600.0,3.3121,3.3524,3.2987,3.339,1905600.0
2006-07-14 09:50:00,4.98,4.98,4.96,4.96,1192000.0,3.3457,3.3457,3.3322,3.3322,1192000.0
2006-07-14 10:00:00,4.96,4.96,4.92,4.95,1619200.0,3.3322,3.3322,3.3054,3.3255,1619200.0
2006-07-14 10:10:00,4.95,4.97,4.94,4.96,948000.0,3.3255,3.339,3.3188,3.3322,948000.0
2006-07-14 10:20:00,4.96,4.96,4.89,4.95,576800.0,3.3322,3.3322,3.2852,3.3255,576800.0
2006-07-14 10:30:00,4.95,4.96,4.95,4.95,792000.0,3.3255,3.3322,3.3255,3.3255,792000.0
2006-07-14 10:40:00,4.95,5.0,4.95,4.98,741600.0,3.3255,3.3591,3.3255,3.3457,741600.0
2006-07-14 10:50:00,4.98,4.99,4.97,4.97,529600.0,3.3457,3.3524,3.339,3.339,529600.0
2006-07-14 11:00:00,4.97,4.97,4.95,4.95,380000.0,3.339,3.339,3.3255,3.3255,380000.0
2006-07-14 11:10:00,4.95,4.95,4.89,4.9,877600.0,3.3255,3.3255,3.2852,3.2919,877600.0
2006-07-14 11:20:00,4.9,4.91,4.87,4.88,358400.0,3.2919,3.2987,3.2718,3.2785,358400.0
2006-07-14 11:30:00,4.88,4.88,4.82,4.84,489600.0,3.2785,3.2785,3.2382,3.2516,489600.0
2006-07-14 11:40:00,4.84,4.85,4.81,4.82,540800.0,3.2516,3.2583,3.2315,3.2382,540800.0
2006-07-14 11:50:00,4.82,4.85,4.81,4.85,467200.0,3.2382,3.2583,3.2315,3.2583,467200.0
2006-07-14 12:00:00,4.85,4.85,4.82,4.83,398400.0,3.2583,3.2583,3.2382,3.2449,398400.0
2006-07-14 12:10:00,4.83,4.83,4.77,4.8,423200.0,3.2449,3.2449,3.2046,3.2248,423200.0
2006-07-14 12:20:00,4.8,4.8,4.78,4.8,284000.0,3.2248,3.2248,3.2113,3.2248,284000.0
2006-07-14 12:30:00,4.8,4.81,4.8,4.81,195200.0,3.2248,3.2315,3.2248,3.2315,195200.0
2006-07-14 12:40:00,4.81,4.82,4.81,4.82,213600.0,3.2315,3.2382,3.2315,3.2382,213600.0
2006-07-14 12:50:00,4.82,4.84,4.81,4.83,254400.0,3.2382,3.2516,3.2315,3.2449,254400.0
2006-07-14 13:00:00,4.83,4.84,4.81,4.81,271200.0,3.2449,3.2516,3.2315,3.2315,271200.0
2006-07-14 13:10:00,4.81,4.82,4.8,4.81,147200.0,3.2315,3.2382,3.2248,3.2315,147200.0
2006-07-14 13:20:00,4.81,4.83,4.81,4.83,320800.0,3.2315,3.2449,3.2315,3.2449,320800.0
2006-07-14 13:30:00,4.83,4.85,4.83,4.85,276000.0,3.2449,3.2583,3.2449,3.2583,276000.0
2006-07-14 13:40:00,4.85,4.86,4.84,4.85,679200.0,3.2583,3.2651,3.2516,3.2583,679200.0
2006-07-14 13:50:00,4.85,4.89,4.85,4.88,575200.0,3.2583,3.2852,3.2583,3.2785,575200.0
2006-07-14 14:00:00,4.88,4.88,4.86,4.87,852800.0,3.2785,3.2785,3.2651,3.2718,852800.0
2006-07-14 14:10:00,4.87,4.88,4.84,4.87,673600.0,3.2718,3.2785,3.2516,3.2718,673600.0
2006-07-14 14:20:00,4.87,4.89,4.87,4.88,382400.0,3.2718,3.2852,3.2718,3.2785,382400.0
2006-07-14 14:30:00,4.88,4.9,4.88,4.9,460800.0,3.2785,3.2919,3.2785,3.2919,460800.0
2006-07-14 14:40:00,4.9,4.91,4.89,4.91,464800.0,3.2919,3.2987,3.2852,3.2987,464800.0
2006-07-14 14:50:00,4.91,4.91,4.88,4.89,477600.0,3.2987,3.2987,3.2785,3.2852,477600.0
2006-07-14 15:00:00,4.89,4.91,4.89,4.9,550400.0,3.2852,3.2987,3.2852,3.2919,550400.0
2006-07-14 15:10:00,4.9,4.9,4.89,4.9,176000.0,3.2919,3.2919,3.2852,3.2919,176000.0
2006-07-14 15:20:00,4.9,4.9,4.86,4.87,791200.0,3.2919,3.2919,3.2651,3.2718,791200.0
2006-07-14 15:30:00,4.87,4.87,4.85,4.86,924000.0,3.2718,3.2718,3.2583,3.2651,924000.0
2006-07-14 15:40:00,4.86,4.86,4.84,4.85,1352800.0,3.2651,3.2651,3.2516,3.2583,1352800.0
2006-07-14 15:50:00,4.85,4.87,4.85,4.87,896800.0,3.2583,3.2718,3.2583,3.2718,896800.0
2006-07-17 09:30:00,4.86,4.89,4.86,4.88,320800.0,3.2651,3.2852,3.2651,3.2785,320800.0
2006-07-17 09:40:00,4.88,4.88,4.83,4.83,274400.0,3.2785,3.2785,3.2449,3.2449,274400.0
2006-07-17 09:50:00,4.83,4.83,4.78,4.79,347200.0,3.2449,3.2449,3.2113,3.218,347200.0
2006-07-17 10:00:00,4.78,4.81,4.78,4.81,382400.0,3.2113,3.2315,3.2113,3.2315,382400.0
2006-07-17 10:10:00,4.81,4.81,4.79,4.79,216800.0,3.2315,3.2315,3.218,3.218,216800.0
2006-07-17 10:20:00,4.79,4.79,4.77,4.77,349600.0,3.218,3.218,3.2046,3.2046,349600.0
2006-07-17 10:30:00,4.77,4.77,4.74,4.74,518400.0,3.2046,3.2046,3.1844,3.1844,518400.0
2006-07-17 10:40:00,4.74,4.76,4.74,4.76,292000.0,3.1844,3.1979,3.1844,3.1979,292000.0
2006-07-17 10:50:00,4.76,4.79,4.75,4.78,218400.0,3.1979,3.218,3.1912,3.2113,218400.0
2006-07-17 11:00:00,4.78,4.79,4.76,4.77,174400.0,3.2113,3.218,3.1979,3.2046,174400.0
2006-07-17 11:10:00,4.77,4.78,4.76,4.76,219200.0,3.2046,3.2113,3.1979,3.1979,219200.0
2006-07-17 11:20:00,4.76,4.76,4.73,4.73,160000.0,3.1979,3.1979,3.1777,3.1777,160000.0
2006-07-17 11:30:00,4.73,4.75,4.73,4.74,404800.0,3.1777,3.1912,3.1777,3.1844,404800.0
2006-07-17 11:40:00,4.74,4.76,4.74,4.75,166400.0,3.1844,3.1979,3.1844,3.1912,166400.0
2006-07-17 11:50:00,4.75,4.76,4.74,4.76,559200.0,3.1912,3.1979,3.1844,3.1979,559200.0
2006-07-17 12:00:00,4.76,4.77,4.75,4.75,152000.0,3.1979,3.2046,3.1912,3.1912,152000.0
2006-07-17 12:10:00,4.75,4.75,4.75,4.75,106400.0,3.1912,3.1912,3.1912,3.1912,106400.0
2006-07-17 12:20:00,4.75,4.75,4.73,4.73,151200.0,3.1912,3.1912,3.1777,3.1777,151200.0
2006-07-17 12:30:00,4.73,4.74,4.73,4.74,132800.0,3.1777,3.1844,3.1777,3.1844,132800.0
2006-07-17 12:40:00,4.74,4.74,4.72,4.72,227200.0,3.1844,3.1844,3.171,3.171,227200.0
2006-07-17 12:50:00,4.72,4.73,4.71,4.73,120000.0,3.171,3.1777,3.1643,3.1777,120000.0
2006-07-17 13:00:00,4.73,4.73,4.72,4.73,90400.0,3.1777,3.1777,3.171,3.1777,90400.0
2006-07-17 13:10:00,4.72,4.73,4.72,4.73,65600.0,3.171,3.1777,3.171,3.1777,65600.0
2006-07-17 13:20:00,4.73,4.74,4.73,4.74,107200.0,3.1777,3.1844,3.1777,3.1844,107200.0
2006-07-17 13:30:00,4.74,4.74,4.73,4.73,118400.0,3.1844,3.1844,3.1777,3.1777,118400.0
2006-07-17 13:40:00,4.73,4.75,4.73,4.75,76000.0,3.1777,3.1912,3.1777,3.1912,76000.0
2006-07-17 13:50:00,4.75,4.77,4.75,4.77,112000.0,3.1912,3.2046,3.1912,3.2046,112000.0
2006-07-17 14:00:00,4.77,4.77,4.75,4.75,126400.0,3.2046,3.2046,3.1912,3.1912,126400.0
2006-07-17 14:10:00,4.76,4.76,4.74,4.74,102400.0,3.1979,3.1979,3.1844,3.1844,102400.0
2006-07-17 14:20:00,4.74,4.76,4.74,4.76,156000.0,3.1844,3.1979,3.1844,3.1979,156000.0
2006-07-17 14:30:00,4.76,4.77,4.75,4.76,90400.0,3.1979,3.2046,3.1912,3.1979,90400.0
2006-07-17 14:40:00,4.77,4.77,4.75,4.77,202400.0,3.2046,3.2046,3.1912,3.2046,202400.0
2006-07-17 14:50:00,4.77,4.77,4.75,4.75,142400.0,3.2046,3.2046,3.1912,3.1912,142400.0
2006-07-17 15:00:00,4.75,4.75,4.72,4.72,114400.0,3.1912,3.1912,3.171,3.171,114400.0
2006-07-17 15:10:00,4.72,4.73,4.72,4.72,148000.0,3.171,3.1777,3.171,3.171,148000.0
2006-07-17 15:20:00,4.72,4.73,4.72,4.72,378400.0,3.171,3.1777,3.171,3.171,378400.0
2006-07-17 15:30:00,4.72,4.72,4.71,4.72,260800.0,3.171,3.171,3.1643,3.171,260800.0
2006-07-17 15:40:00,4.72,4.72,4.71,4.71,459200.0,3.171,3.171,3.1643,3.1643,459200.0
2006-07-17 15:50:00,4.71,4.72,4.71,4.71,544800.0,3.1643,3.171,3.1643,3.1643,544800.0
2006-07-18 09:30:00,4.81,4.84,4.8,4.8,396000.0,3.2315,3.2516,3.2248,3.2248,396000.0
2006-07-18 09:40:00,4.8,4.83,4.79,4.82,675200.0,3.2248,3.2449,3.218,3.2382,675200.0
2006-07-18 09:50:00,4.82,4.86,4.81,4.86,609600.0,3.2382,3.2651,3.2315,3.2651,609600.0
2006-07-18 10:00:00,4.85,4.85,4.81,4.81,341600.0,3.2583,3.2583,3.2315,3.2315,341600.0
2006-07-18 10:10:00,4.81,4.82,4.8,4.81,216800.0,3.2315,3.2382,3.2248,3.2315,216800.0
2006-07-18 10:20:00,4.81,4.83,4.8,4.82,157600.0,3.2315,3.2449,3.2248,3.2382,157600.0
2006-07-18 10:30:00,4.82,4.83,4.8,4.81,208800.0,3.2382,3.2449,3.2248,3.2315,208800.0
2006-07-18 10:40:00,4.81,4.82,4.8,4.82,188800.0,3.2315,3.2382,3.2248,3.2382,188800.0
2006-07-18 10:50:00,4.82,4.83,4.81,4.81,268000.0,3.2382,3.2449,3.2315,3.2315,268000.0
2006-07-18 11:00:00,4.82,4.83,4.81,4.82,224800.0,3.2382,3.2449,3.2315,3.2382,224800.0
2006-07-18 11:10:00,4.82,4.83,4.81,4.82,194400.0,3.2382,3.2449,3.2315,3.2382,194400.0
2006-07-18 11:20:00,4.82,4.82,4.8,4.8,140000.0,3.2382,3.2382,3.2248,3.2248,140000.0
2006-07-18 11:30:00,4.8,4.8,4.79,4.79,97600.0,3.2248,3.2248,3.218,3.218,97600.0
2006-07-18 11:40:00,4.79,4.82,4.79,4.81,95200.0,3.218,3.2382,3.218,3.2315,95200.0
2006-07-18 11:50:00,4.82,4.82,4.82,4.82,99200.0,3.2382,3.2382,3.2382,3.2382,99200.0
2006-07-18 12:00:00,4.82,4.82,4.81,4.81,304800.0,3.2382,3.2382,3.2315,3.2315,304800.0
2006-07-18 12:10:00,4.81,4.83,4.81,4.83,162400.0,3.2315,3.2449,3.2315,3.2449,162400.0
2006-07-18 12:20:00,4.83,4.83,4.82,4.83,125600.0,3.2449,3.2449,3.2382,3.2449,125600.0
2006-07-18 12:30:00,4.82,4.83,4.81,4.81,171200.0,3.2382,3.2449,3.2315,3.2315,171200.0
2006-07-18 12:40:00,4.82,4.85,4.82,4.83,113600.0,3.2382,3.2583,3.2382,3.2449,113600.0
2006-07-18 12:50:00,4.83,4.83,4.8,4.8,119200.0,3.2449,3.2449,3.2248,3.2248,119200.0
2006-07-18 13:00:00,4.8,4.81,4.8,4.8,130400.0,3.2248,3.2315,3.2248,3.2248,130400.0
2006-07-18 13:10:00,4.8,4.81,4.8,4.8,112800.0,3.2248,3.2315,3.2248,3.2248,112800.0
2006-07-18 13:20:00,4.8,4.81,4.79,4.8,235200.0,3.2248,3.2315,3.218,3.2248,235200.0
2006-07-18 13:30:00,4.79,4.81,4.79,4.81,242400.0,3.218,3.2315,3.218,3.2315,242400.0
2006-07-18 13:40:00,4.81,4.81,4.79,4.79,91200.0,3.2315,3.2315,3.218,3.218,91200.0
2006-07-18 13:50:00,4.79,4.79,4.78,4.79,97600.0,3.218,3.218,3.2113,3.218,97600.0
2006-07-18 14:00:00,4.79,4.8,4.78,4.79,155200.0,3.218,3.2248,3.2113,3.218,155200.0
2006-07-18 14:10:00,4.79,4.79,4.78,4.78,108000.0,3.218,3.218,3.2113,3.2113,108000.0
2006-07-18 14:20:00,4.79,4.8,4.78,4.8,114400.0,3.218,3.2248,3.2113,3.2248,114400.0
2006-07-18 14:30:00,4.79,4.82,4.78,4.82,156000.0,3.218,3.2382,3.2113,3.2382,156000.0
2006-07-18 14:40:00,4.82,4.83,4.81,4.83,188800.0,3.2382,3.2449,3.2315,3.2449,188800.0
2006-07-18 14:50:00,4.83,4.84,4.82,4.83,381600.0,3.2449,3.2516,3.2382,3.2449,381600.0
2006-07-18 15:00:00,4.83,4.84,4.83,4.83,225600.0,3.2449,3.2516,3.2449,3.2449,225600.0
2006-07-18 15:10:00,4.83,4.84,4.82,4.83,356800.0,3.2449,3.2516,3.2382,3.2449,356800.0
2006-07-18 15:20:00,4.83,4.85,4.83,4.85,272800.0,3.2449,3.2583,3.2449,3.2583,272800.0
2006-07-18 15:30:00,4.85,4.87,4.82,4.87,480800.0,3.2583,3.2718,3.2382,3.2718,480800.0
2006-07-18 15:40:00,4.87,4.91,4.86,4.9,579200.0,3.2718,3.2987,3.2651,3.2919,579200.0
2006-07-18 15:50:00,4.9,4.96,4.89,4.93,1188000.0,3.2919,3.3322,3.2852,3.3121,1188000.0
2006-07-19 09:30:00,4.93,4.98,4.93,4.97,290400.0,3.3121,3.3457,3.3121,3.339,290400.0
2006-07-19 09:40:00,4.97,4.97,4.92,4.93,351200.0,3.339,3.339,3.3054,3.3121,351200.0
2006-07-19 09:50:00,4.93,4.94,4.91,4.91,297600.0,3.3121,3.3188,3.2987,3.2987,297600.0
2006-07-19 10:00:00,4.91,4.96,4.91,4.95,554400.0,3.2987,3.3322,3.2987,3.3255,554400.0
2006-07-19 10:10:00,4.95,4.96,4.92,4.93,206400.0,3.3255,3.3322,3.3054,3.3121,206400.0
2006-07-19 10:20:00,4.93,4.93,4.89,4.92,276000.0,3.3121,3.3121,3.2852,3.3054,276000.0
2006-07-19 10:30:00,4.92,4.93,4.9,4.91,132800.0,3.3054,3.3121,3.2919,3.2987,132800.0
2006-07-19 10:40:00,4.91,4.94,4.91,4.93,214400.0,3.2987,3.3188,3.2987,3.3121,214400.0
2006-07-19 10:50:00,4.92,4.93,4.92,4.93,116800.0,3.3054,3.3121,3.3054,3.3121,116800.0
2006-07-19 11:00:00,4.93,4.93,4.92,4.92,184800.0,3.3121,3.3121,3.3054,3.3054,184800.0
2006-07-19 11:10:00,4.92,4.93,4.92,4.93,219200.0,3.3054,3.3121,3.3054,3.3121,219200.0
2006-07-19 11:20:00,4.93,4.93,4.92,4.93,165600.0,3.3121,3.3121,3.3054,3.3121,165600.0
2006-07-19 11:30:00,4.93,4.96,4.93,4.96,159200.0,3.3121,3.3322,3.3121,3.3322,159200.0
2006-07-19 11:40:00,4.96,4.97,4.95,4.97,119200.0,3.3322,3.339,3.3255,3.339,119200.0
2006-07-19 11:50:00,4.97,4.99,4.97,4.98,284000.0,3.339,3.3524,3.339,3.3457,284000.0
2006-07-19 12:00:00,4.98,4.99,4.98,4.98,112800.0,3.3457,3.3524,3.3457,3.3457,112800.0
2006-07-19 12:10:00,4.98,4.98,4.95,4.96,104800.0,3.3457,3.3457,3.3255,3.3322,104800.0
2006-07-19 12:20:00,4.96,4.98,4.95,4.97,204800.0,3.3322,3.3457,3.3255,3.339,204800.0
2006-07-19 12:30:00,4.97,5.0,4.97,4.99,548800.0,3.339,3.3591,3.339,3.3524,548800.0
2006-07-19 12:40:00,4.99,5.0,4.98,4.99,306400.0,3.3524,3.3591,3.3457,3.3524,306400.0
2006-07-19 12:50:00,4.99,5.02,4.99,5.0,290400.0,3.3524,3.3726,3.3524,3.3591,290400.0
2006-07-19 13:00:00,5.01,5.03,5.01,5.03,302400.0,3.3658,3.3793,3.3658,3.3793,302400.0
2006-07-19 13:10:00,5.03,5.05,5.01,5.02,348800.0,3.3793,3.3927,3.3658,3.3726,348800.0
2006-07-19 13:20:00,5.02,5.04,5.01,5.02,193600.0,3.3726,3.386,3.3658,3.3726,193600.0
2006-07-19 13:30:00,5.02,5.03,5.02,5.02,128000.0,3.3726,3.3793,3.3726,3.3726,128000.0
2006-07-19 13:40:00,5.02,5.02,5.01,5.01,417600.0,3.3726,3.3726,3.3658,3.3658,417600.0
2006-07-19 13:50:00,5.01,5.01,4.99,5.0,194400.0,3.3658,3.3658,3.3524,3.3591,194400.0
2006-07-19 14:00:00,5.0,5.0,4.99,5.0,178400.0,3.3591,3.3591,3.3524,3.3591,178400.0
2006-07-19 14:10:00,5.0,5.0,4.99,5.0,199200.0,3.3591,3.3591,3.3524,3.3591,199200.0
2006-07-19 14:20:00,5.0,5.08,5.0,5.05,724800.0,3.3591,3.4129,3.3591,3.3927,724800.0
2006-07-19 14:30:00,5.05,5.06,5.05,5.06,624800.0,3.3927,3.3994,3.3927,3.3994,624800.0
2006-07-19 14:40:00,5.07,5.11,5.06,5.09,584000.0,3.4061,3.433,3.3994,3.4196,584000.0
2006-07-19 14:50:00,5.09,5.1,5.09,5.09,424000.0,3.4196,3.4263,3.4196,3.4196,424000.0
2006-07-19 15:00:00,5.1,5.1,5.08,5.09,292000.0,3.4263,3.4263,3.4129,3.4196,292000.0
2006-07-19 15:10:00,5.08,5.1,5.08,5.1,312000.0,3.4129,3.4263,3.4129,3.4263,312000.0
2006-07-19 15:20:00,5.1,5.15,5.09,5.15,909600.0,3.4263,3.4599,3.4196,3.4599,909600.0
2006-07-19 15:30:00,5.15,5.17,5.13,5.15,1012000.0,3.4599,3.4733,3.4465,3.4599,1012000.0
2006-07-19 15:40:00,5.15,5.15,5.12,5.12,538400.0,3.4599,3.4599,3.4397,3.4397,538400.0
2006-07-19 15:50:00,5.12,5.12,5.09,5.12,679200.0,3.4397,3.4397,3.4196,3.4397,679200.0
2006-07-20 09:30:00,5.12,5.12,5.08,5.09,92000.0,3.4397,3.4397,3.4129,3.4196,92000.0
2006-07-20 09:40:00,5.09,5.13,5.07,5.08,214400.0,3.4196,3.4465,3.4061,3.4129,214400.0
2006-07-20 09:50:00,5.08,5.1,5.06,5.06,150400.0,3.4129,3.4263,3.3994,3.3994,150400.0
2006-07-20 10:00:00,5.06,5.06,5.04,5.05,222400.0,3.3994,3.3994,3.386,3.3927,222400.0
2006-07-20 10:10:00,5.04,5.08,5.03,5.08,208800.0,3.386,3.4129,3.3793,3.4129,208800.0
2006-07-20 10:20:00,5.08,5.09,5.07,5.07,136000.0,3.4129,3.4196,3.4061,3.4061,136000.0
2006-07-20 10:30:00,5.07,5.09,5.07,5.07,167200.0,3.4061,3.4196,3.4061,3.4061,167200.0
2006-07-20 10:40:00,5.07,5.07,5.05,5.05,213600.0,3.4061,3.4061,3.3927,3.3927,213600.0
2006-07-20 10:50:00,5.05,5.06,5.05,5.05,150400.0,3.3927,3.3994,3.3927,3.3927,150400.0
2006-07-20 11:00:00,5.05,5.05,5.03,5.03,218400.0,3.3927,3.3927,3.3793,3.3793,218400.0
2006-07-20 11:10:00,5.03,5.04,5.02,5.03,283200.0,3.3793,3.386,3.3726,3.3793,283200.0
2006-07-20 11:20:00,5.03,5.04,5.02,5.02,90400.0,3.3793,3.386,3.3726,3.3726,90400.0
2006-07-20 11:30:00,5.02,5.02,4.97,4.99,309600.0,3.3726,3.3726,3.339,3.3524,309600.0
2006-07-20 11:40:00,4.99,4.99,4.97,4.98,308000.0,3.3524,3.3524,3.339,3.3457,308000.0
2006-07-20 11:50:00,4.98,4.99,4.98,4.99,396800.0,3.3457,3.3524,3.3457,3.3524,396800.0
2006-07-20 12:00:00,4.99,4.99,4.96,4.98,806400.0,3.3524,3.3524,3.3322,3.3457,806400.0
2006-07-20 12:10:00,4.98,4.99,4.97,4.97,86400.0,3.3457,3.3524,3.339,3.339,86400.0
2006-07-20 12:20:00,4.97,4.97,4.96,4.96,184000.0,3.339,3.339,3.3322,3.3322,184000.0
2006-07-20 12:30:00,4.96,4.96,4.95,4.95,292000.0,3.3322,3.3322,3.3255,3.3255,292000.0
2006-07-20 12:40:00,4.95,4.95,4.92,4.92,242400.0,3.3255,3.3255,3.3054,3.3054,242400.0
2006-07-20 12:50:00,4.92,4.92,4.91,4.91,191200.0,3.3054,3.3054,3.2987,3.2987,191200.0
2006-07-20 13:00:00,4.91,4.91,4.89,4.91,521600.0,3.2987,3.2987,3.2852,3.2987,521600.0
2006-07-20 13:10:00,4.91,4.91,4.9,4.91,177600.0,3.2987,3.2987,3.2919,3.2987,177600.0
2006-07-20 13:20:00,4.91,4.91,4.9,4.9,100000.0,3.2987,3.2987,3.2919,3.2919,100000.0
2006-07-20 13:30:00,4.9,4.91,4.9,4.9,123200.0,3.2919,3.2987,3.2919,3.2919,123200.0
2006-07-20 13:40:00,4.89,4.89,4.85,4.86,327200.0,3.2852,3.2852,3.2583,3.2651,327200.0
2006-07-20 13:50:00,4.86,4.86,4.84,4.85,379200.0,3.2651,3.2651,3.2516,3.2583,379200.0
2006-07-20 14:00:00,4.85,4.85,4.81,4.81,444000.0,3.2583,3.2583,3.2315,3.2315,444000.0
2006-07-20 14:10:00,4.81,4.82,4.79,4.8,397600.0,3.2315,3.2382,3.218,3.2248,397600.0
2006-07-20 14:20:00,4.8,4.8,4.76,4.79,497600.0,3.2248,3.2248,3.1979,3.218,497600.0
2006-07-20 14:30:00,4.79,4.82,4.78,4.81,524800.0,3.218,3.2382,3.2113,3.2315,524800.0
2006-07-20 14:40:00,4.8,4.81,4.79,4.81,328800.0,3.2248,3.2315,3.218,3.2315,328800.0
2006-07-20 14:50:00,4.81,4.84,4.81,4.83,471200.0,3.2315,3.2516,3.2315,3.2449,471200.0
2006-07-20 15:00:00,4.83,4.85,4.83,4.84,386400.0,3.2449,3.2583,3.2449,3.2516,386400.0
2006-07-20 15:10:00,4.85,4.85,4.84,4.84,195200.0,3.2583,3.2583,3.2516,3.2516,195200.0
2006-07-20 15:20:00,4.84,4.84,4.82,4.83,194400.0,3.2516,3.2516,3.2382,3.2449,194400.0
2006-07-20 15:30:00,4.83,4.85,4.83,4.85,328000.0,3.2449,3.2583,3.2449,3.2583,328000.0
2006-07-20 15:40:00,4.85,4.86,4.84,4.85,504000.0,3.2583,3.2651,3.2516,3.2583,504000.0
2006-07-20 15:50:00,4.85,4.86,4.85,4.86,585600.0,3.2583,3.2651,3.2583,3.2651,585600.0
2006-07-21 09:30:00,4.84,4.85,4.8,4.81,396800.0,3.2516,3.2583,3.2248,3.2315,396800.0
2006-07-21 09:40:00,4.81,4.82,4.78,4.78,272800.0,3.2315,3.2382,3.2113,3.2113,272800.0
2006-07-21 09:50:00,4.77,4.78,4.72,4.73,380000.0,3.2046,3.2113,3.171,3.1777,380000.0
2006-07-21 10:00:00,4.72,4.74,4.72,4.73,151200.0,3.171,3.1844,3.171,3.1777,151200.0
2006-07-21 10:10:00,4.73,4.75,4.72,4.73,251200.0,3.1777,3.1912,3.171,3.1777,251200.0
2006-07-21 10:20:00,4.73,4.73,4.72,4.73,246400.0,3.1777,3.1777,3.171,3.1777,246400.0
2006-07-21 10:30:00,4.72,4.73,4.71,4.71,303200.0,3.171,3.1777,3.1643,3.1643,303200.0
2006-07-21 10:40:00,4.71,4.73,4.69,4.7,250400.0,3.1643,3.1777,3.1509,3.1576,250400.0
2006-07-21 10:50:00,4.7,4.72,4.7,4.72,237600.0,3.1576,3.171,3.1576,3.171,237600.0
2006-07-21 11:00:00,4.72,4.72,4.7,4.71,77600.0,3.171,3.171,3.1576,3.1643,77600.0
2006-07-21 11:10:00,4.71,4.73,4.71,4.72,64800.0,3.1643,3.1777,3.1643,3.171,64800.0
2006-07-21 11:20:00,4.72,4.73,4.72,4.72,102400.0,3.171,3.1777,3.171,3.171,102400.0
2006-07-21 11:30:00,4.72,4.74,4.72,4.73,98400.0,3.171,3.1844,3.171,3.1777,98400.0
2006-07-21 11:40:00,4.73,4.74,4.73,4.74,78400.0,3.1777,3.1844,3.1777,3.1844,78400.0
2006-07-21 11:50:00,4.74,4.74,4.72,4.73,104800.0,3.1844,3.1844,3.171,3.1777,104800.0
2006-07-21 12:00:00,4.73,4.73,4.71,4.71,67200.0,3.1777,3.1777,3.1643,3.1643,67200.0
2006-07-21 12:10:00,4.71,4.71,4.7,4.71,126400.0,3.1643,3.1643,3.1576,3.1643,126400.0
2006-07-21 12:20:00,4.71,4.72,4.7,4.71,107200.0,3.1643,3.171,3.1576,3.1643,107200.0
2006-07-21 12:30:00,4.71,4.71,4.69,4.69,96800.0,3.1643,3.1643,3.1509,3.1509,96800.0
2006-07-21 12:40:00,4.69,4.7,4.69,4.69,81600.0,3.1509,3.1576,3.1509,3.1509,81600.0
2006-07-21 12:50:00,4.69,4.7,4.69,4.69,60800.0,3.1509,3.1576,3.1509,3.1509,60800.0
2006-07-21 13:00:00,4.7,4.7,4.69,4.69,191200.0,3.1576,3.1576,3.1509,3.1509,191200.0
2006-07-21 13:10:00,4.69,4.71,4.69,4.7,283200.0,3.1509,3.1643,3.1509,3.1576,283200.0
2006-07-21 13:20:00,4.7,4.7,4.7,4.7,71200.0,3.1576,3.1576,3.1576,3.1576,71200.0
2006-07-21 13:30:00,4.7,4.71,4.7,4.71,68800.0,3.1576,3.1643,3.1576,3.1643,68800.0
2006-07-21 13:40:00,4.71,4.73,4.71,4.72,108800.0,3.1643,3.1777,3.1643,3.171,108800.0
2006-07-21 13:50:00,4.72,4.73,4.72,4.72,173600.0,3.171,3.1777,3.171,3.171,173600.0
2006-07-21 14:00:00,4.72,4.73,4.72,4.72,138400.0,3.171,3.1777,3.171,3.171,138400.0
2006-07-21 14:10:00,4.72,4.73,4.72,4.73,137600.0,3.171,3.1777,3.171,3.1777,137600.0
2006-07-21 14:20:00,4.73,4.73,4.72,4.73,147200.0,3.1777,3.1777,3.171,3.1777,147200.0
2006-07-21 14:30:00,4.73,4.73,4.72,4.73,186400.0,3.1777,3.1777,3.171,3.1777,186400.0
2006-07-21 14:40:00,4.73,4.73,4.71,4.72,87200.0,3.1777,3.1777,3.1643,3.171,87200.0
2006-07-21 14:50:00,4.72,4.73,4.72,4.72,94400.0,3.171,3.1777,3.171,3.171,94400.0
2006-07-21 15:00:00,4.72,4.72,4.72,4.72,78400.0,3.171,3.171,3.171,3.171,78400.0
2006-07-21 15:10:00,4.72,4.73,4.72,4.72,256000.0,3.171,3.1777,3.171,3.171,256000.0
2006-07-21 15:20:00,4.72,4.72,4.72,4.72,200800.0,3.171,3.171,3.171,3.171,200800.0
2006-07-21 15:30:00,4.72,4.72,4.71,4.72,189600.0,3.171,3.171,3.1643,3.171,189600.0
2006-07-21 15:40:00,4.72,4.72,4.71,4.72,465600.0,3.171,3.171,3.1643,3.171,465600.0
2006-07-21 15:50:00,4.72,4.73,4.72,4.73,483200.0,3.171,3.1777,3.171,3.1777,483200.0
2006-07-24 09:30:00,4.75,4.81,4.75,4.8,245600.0,3.1912,3.2315,3.1912,3.2248,245600.0
2006-07-24 09:40:00,4.8,4.86,4.8,4.86,290400.0,3.2248,3.2651,3.2248,3.2651,290400.0
2006-07-24 09:50:00,4.86,4.86,4.83,4.84,180800.0,3.2651,3.2651,3.2449,3.2516,180800.0
2006-07-24 10:00:00,4.84,4.85,4.81,4.82,211200.0,3.2516,3.2583,3.2315,3.2382,211200.0
2006-07-24 10:10:00,4.82,4.82,4.81,4.81,125600.0,3.2382,3.2382,3.2315,3.2315,125600.0
2006-07-24 10:20:00,4.81,4.82,4.81,4.81,187200.0,3.2315,3.2382,3.2315,3.2315,187200.0
2006-07-24 10:30:00,4.81,4.82,4.81,4.81,147200.0,3.2315,3.2382,3.2315,3.2315,147200.0
2006-07-24 10:40:00,4.81,4.82,4.81,4.82,309600.0,3.2315,3.2382,3.2315,3.2382,309600.0
2006-07-24 10:50:00,4.82,4.85,4.82,4.84,229600.0,3.2382,3.2583,3.2382,3.2516,229600.0
2006-07-24 11:00:00,4.83,4.85,4.82,4.85,203200.0,3.2449,3.2583,3.2382,3.2583,203200.0
2006-07-24 11:10:00,4.85,4.85,4.84,4.84,222400.0,3.2583,3.2583,3.2516,3.2516,222400.0
2006-07-24 11:20:00,4.84,4.85,4.84,4.84,171200.0,3.2516,3.2583,3.2516,3.2516,171200.0
2006-07-24 11:30:00,4.84,4.86,4.84,4.85,216800.0,3.2516,3.2651,3.2516,3.2583,216800.0
2006-07-24 11:40:00,4.85,4.85,4.85,4.85,183200.0,3.2583,3.2583,3.2583,3.2583,183200.0
2006-07-24 11:50:00,4.85,4.86,4.85,4.85,180000.0,3.2583,3.2651,3.2583,3.2583,180000.0
2006-07-24 12:00:00,4.85,4.85,4.84,4.84,217600.0,3.2583,3.2583,3.2516,3.2516,217600.0
2006-07-24 12:10:00,4.84,4.85,4.84,4.84,190400.0,3.2516,3.2583,3.2516,3.2516,190400.0
2006-07-24 12:20:00,4.84,4.85,4.84,4.85,40800.0,3.2516,3.2583,3.2516,3.2583,40800.0
2006-07-24 12:30:00,4.85,4.85,4.83,4.83,96000.0,3.2583,3.2583,3.2449,3.2449,96000.0
2006-07-24 12:40:00,4.83,4.84,4.83,4.83,58400.0,3.2449,3.2516,3.2449,3.2449,58400.0
2006-07-24 12:50:00,4.83,4.83,4.82,4.83,229600.0,3.2449,3.2449,3.2382,3.2449,229600.0
2006-07-24 13:00:00,4.83,4.83,4.83,4.83,100800.0,3.2449,3.2449,3.2449,3.2449,100800.0
2006-07-24 13:10:00,4.83,4.83,4.83,4.83,108800.0,3.2449,3.2449,3.2449,3.2449,108800.0
2006-07-24 13:20:00,4.84,4.85,4.84,4.84,63200.0,3.2516,3.2583,3.2516,3.2516,63200.0
2006-07-24 13:30:00,4.84,4.86,4.84,4.86,322400.0,3.2516,3.2651,3.2516,3.2651,322400.0
2006-07-24 13:40:00,4.86,4.86,4.85,4.85,44800.0,3.2651,3.2651,3.2583,3.2583,44800.0
2006-07-24 13:50:00,4.85,4.85,4.85,4.85,59200.0,3.2583,3.2583,3.2583,3.2583,59200.0
2006-07-24 14:00:00,4.85,4.85,4.85,4.85,48000.0,3.2583,3.2583,3.2583,3.2583,48000.0
2006-07-24 14:10:00,4.85,4.85,4.84,4.84,44800.0,3.2583,3.2583,3.2516,3.2516,44800.0
2006-07-24 14:20:00,4.84,4.85,4.84,4.85,68000.0,3.2516,3.2583,3.2516,3.2583,68000.0
2006-07-24 14:30:00,4.85,4.87,4.85,4.86,284000.0,3.2583,3.2718,3.2583,3.2651,284000.0
2006-07-24 14:40:00,4.87,4.87,4.86,4.86,108000.0,3.2718,3.2718,3.2651,3.2651,108000.0
2006-07-24 14:50:00,4.86,4.87,4.86,4.87,135200.0,3.2651,3.2718,3.2651,3.2718,135200.0
2006-07-24 15:00:00,4.87,4.89,4.87,4.89,192000.0,3.2718,3.2852,3.2718,3.2852,192000.0
2006-07-24 15:10:00,4.89,4.91,4.88,4.88,154400.0,3.2852,3.2987,3.2785,3.2785,154400.0
2006-07-24 15:20:00,4.88,4.89,4.88,4.88,137600.0,3.2785,3.2852,3.2785,3.2785,137600.0
2006-07-24 15:30:00,4.88,4.89,4.88,4.88,139200.0,3.2785,3.2852,3.2785,3.2785,139200.0
2006-07-24 15:40:00,4.88,4.88,4.88,4.88,277600.0,3.2785,3.2785,3.2785,3.2785,277600.0
2006-07-24 15:50:00,4.88,4.89,4.88,4.88,378400.0,3.2785,3.2852,3.2785,3.2785,378400.0
2006-07-25 09:30:00,4.89,4.9,4.88,4.88,102400.0,3.2852,3.2919,3.2785,3.2785,102400.0
2006-07-25 09:40:00,4.88,4.92,4.87,4.91,231200.0,3.2785,3.3054,3.2718,3.2987,231200.0
2006-07-25 09:50:00,4.91,4.95,4.9,4.94,148000.0,3.2987,3.3255,3.2919,3.3188,148000.0
2006-07-25 10:00:00,4.95,5.03,4.95,5.02,572800.0,3.3255,3.3793,3.3255,3.3726,572800.0
2006-07-25 10:10:00,5.02,5.03,5.01,5.03,304800.0,3.3726,3.3793,3.3658,3.3793,304800.0
2006-07-25 10:20:00,5.03,5.03,5.02,5.02,183200.0,3.3793,3.3793,3.3726,3.3726,183200.0
2006-07-25 10:30:00,5.02,5.02,4.99,4.99,744000.0,3.3726,3.3726,3.3524,3.3524,744000.0
2006-07-25 10:40:00,4.99,5.0,4.97,4.98,302400.0,3.3524,3.3591,3.339,3.3457,302400.0
2006-07-25 10:50:00,4.98,4.98,4.97,4.97,124800.0,3.3457,3.3457,3.339,3.339,124800.0
2006-07-25 11:00:00,4.97,4.99,4.96,4.99,344000.0,3.339,3.3524,3.3322,3.3524,344000.0
2006-07-25 11:10:00,4.98,5.0,4.98,4.98,272800.0,3.3457,3.3591,3.3457,3.3457,272800.0
2006-07-25 11:20:00,4.98,4.98,4.97,4.98,459200.0,3.3457,3.3457,3.339,3.3457,459200.0
2006-07-25 11:30:00,4.98,4.99,4.98,4.98,672800.0,3.3457,3.3524,3.3457,3.3457,672800.0
2006-07-25 11:40:00,4.98,4.98,4.96,4.96,1195200.0,3.3457,3.3457,3.3322,3.3322,1195200.0
2006-07-25 11:50:00,4.96,4.97,4.96,4.96,130400.0,3.3322,3.339,3.3322,3.3322,130400.0
2006-07-25 12:00:00,4.96,4.97,4.96,4.97,76800.0,3.3322,3.339,3.3322,3.339,76800.0
2006-07-25 12:10:00,4.97,4.97,4.96,4.96,252000.0,3.339,3.339,3.3322,3.3322,252000.0
2006-07-25 12:20:00,4.96,4.97,4.96,4.97,196800.0,3.3322,3.339,3.3322,3.339,196800.0
2006-07-25 12:30:00,4.97,4.99,4.97,4.99,172000.0,3.339,3.3524,3.339,3.3524,172000.0
2006-07-25 12:40:00,4.99,4.99,4.99,4.99,88800.0,3.3524,3.3524,3.3524,3.3524,88800.0
2006-07-25 12:50:00,4.99,4.99,4.98,4.99,195200.0,3.3524,3.3524,3.3457,3.3524,195200.0
2006-07-25 13:00:00,4.99,4.99,4.98,4.99,110400.0,3.3524,3.3524,3.3457,3.3524,110400.0
2006-07-25 13:10:00,4.99,4.99,4.99,4.99,79200.0,3.3524,3.3524,3.3524,3.3524,79200.0
2006-07-25 13:20:00,4.99,4.99,4.98,4.98,76000.0,3.3524,3.3524,3.3457,3.3457,76000.0
2006-07-25 13:30:00,4.98,4.98,4.98,4.98,72800.0,3.3457,3.3457,3.3457,3.3457,72800.0
2006-07-25 13:40:00,4.98,4.98,4.96,4.96,844800.0,3.3457,3.3457,3.3322,3.3322,844800.0
2006-07-25 13:50:00,4.96,4.97,4.96,4.97,70400.0,3.3322,3.339,3.3322,3.339,70400.0
2006-07-25 14:00:00,4.97,4.97,4.96,4.96,86400.0,3.339,3.339,3.3322,3.3322,86400.0
2006-07-25 14:10:00,4.96,4.97,4.96,4.96,77600.0,3.3322,3.339,3.3322,3.3322,77600.0
2006-07-25 14:20:00,4.96,4.96,4.96,4.96,92800.0,3.3322,3.3322,3.3322,3.3322,92800.0
2006-07-25 14:30:00,4.96,4.97,4.96,4.96,166400.0,3.3322,3.339,3.3322,3.3322,166400.0
2006-07-25 14:40:00,4.96,4.98,4.96,4.97,509600.0,3.3322,3.3457,3.3322,3.339,509600.0
2006-07-25 14:50:00,4.97,4.98,4.97,4.98,117600.0,3.339,3.3457,3.339,3.3457,117600.0
2006-07-25 15:00:00,4.98,4.99,4.98,4.99,645600.0,3.3457,3.3524,3.3457,3.3524,645600.0
2006-07-25 15:10:00,4.99,4.99,4.98,4.99,128000.0,3.3524,3.3524,3.3457,3.3524,128000.0
2006-07-25 15:20:00,4.99,5.0,4.99,5.0,135200.0,3.3524,3.3591,3.3524,3.3591,135200.0
2006-07-25 15:30:00,5.0,5.02,5.0,5.02,300800.0,3.3591,3.3726,3.3591,3.3726,300800.0
2006-07-25 15:40:00,5.02,5.03,5.02,5.02,233600.0,3.3726,3.3793,3.3726,3.3726,233600.0
2006-07-25 15:50:00,5.02,5.04,5.02,5.03,392000.0,3.3726,3.386,3.3726,3.3793,392000.0
2006-07-26 09:30:00,5.04,5.06,5.04,5.04,139200.0,3.386,3.3994,3.386,3.386,139200.0
2006-07-26 09:40:00,5.04,5.06,5.03,5.05,234400.0,3.386,3.3994,3.3793,3.3927,234400.0
2006-07-26 09:50:00,5.04,5.09,5.04,5.09,254400.0,3.386,3.4196,3.386,3.4196,254400.0
2006-07-26 10:00:00,5.09,5.1,5.06,5.07,731200.0,3.4196,3.4263,3.3994,3.4061,731200.0
2006-07-26 10:10:00,5.07,5.08,5.07,5.07,303200.0,3.4061,3.4129,3.4061,3.4061,303200.0
2006-07-26 10:20:00,5.07,5.07,5.06,5.06,176800.0,3.4061,3.4061,3.3994,3.3994,176800.0
2006-07-26 10:30:00,5.06,5.06,5.05,5.06,236000.0,3.3994,3.3994,3.3927,3.3994,236000.0
2006-07-26 10:40:00,5.05,5.06,5.04,5.04,430400.0,3.3927,3.3994,3.386,3.386,430400.0
2006-07-26 10:50:00,5.04,5.04,5.03,5.03,241600.0,3.386,3.386,3.3793,3.3793,241600.0
2006-07-26 11:00:00,5.03,5.03,5.03,5.03,195200.0,3.3793,3.3793,3.3793,3.3793,195200.0
2006-07-26 11:10:00,5.03,5.05,5.03,5.05,228000.0,3.3793,3.3927,3.3793,3.3927,228000.0
2006-07-26 11:20:00,5.05,5.05,5.03,5.03,211200.0,3.3927,3.3927,3.3793,3.3793,211200.0
2006-07-26 11:30:00,5.03,5.03,5.02,5.02,156000.0,3.3793,3.3793,3.3726,3.3726,156000.0
2006-07-26 11:40:00,5.02,5.02,5.01,5.01,132000.0,3.3726,3.3726,3.3658,3.3658,132000.0
2006-07-26 11:50:00,5.01,5.03,5.01,5.03,156000.0,3.3658,3.3793,3.3658,3.3793,156000.0
2006-07-26 12:00:00,5.03,5.05,5.03,5.05,140800.0,3.3793,3.3927,3.3793,3.3927,140800.0
2006-07-26 12:10:00,5.05,5.05,5.03,5.03,237600.0,3.3927,3.3927,3.3793,3.3793,237600.0
2006-07-26 12:20:00,5.03,5.03,5.02,5.02,49600.0,3.3793,3.3793,3.3726,3.3726,49600.0
2006-07-26 12:30:00,5.02,5.02,5.01,5.01,127200.0,3.3726,3.3726,3.3658,3.3658,127200.0
2006-07-26 12:40:00,5.01,5.01,4.99,5.0,112800.0,3.3658,3.3658,3.3524,3.3591,112800.0
2006-07-26 12:50:00,5.0,5.01,5.0,5.0,65600.0,3.3591,3.3658,3.3591,3.3591,65600.0
2006-07-26 13:00:00,5.0,5.01,5.0,5.0,79200.0,3.3591,3.3658,3.3591,3.3591,79200.0
2006-07-26 13:10:00,5.0,5.01,5.0,5.01,48000.0,3.3591,3.3658,3.3591,3.3658,48000.0
2006-07-26 13:20:00,5.01,5.02,5.0,5.0,91200.0,3.3658,3.3726,3.3591,3.3591,91200.0
2006-07-26 13:30:00,5.0,5.0,5.0,5.0,75200.0,3.3591,3.3591,3.3591,3.3591,75200.0
2006-07-26 13:40:00,5.0,5.03,5.0,5.03,149600.0,3.3591,3.3793,3.3591,3.3793,149600.0
2006-07-26 13:50:00,5.03,5.03,5.02,5.03,84800.0,3.3793,3.3793,3.3726,3.3793,84800.0
2006-07-26 14:00:00,5.03,5.04,5.03,5.03,178400.0,3.3793,3.386,3.3793,3.3793,178400.0
2006-07-26 14:10:00,5.03,5.06,5.03,5.05,152000.0,3.3793,3.3994,3.3793,3.3927,152000.0
2006-07-26 14:20:00,5.05,5.06,5.04,5.04,139200.0,3.3927,3.3994,3.386,3.386,139200.0
2006-07-26 14:30:00,5.04,5.06,5.04,5.06,102400.0,3.386,3.3994,3.386,3.3994,102400.0
2006-07-26 14:40:00,5.06,5.06,5.04,5.04,49600.0,3.3994,3.3994,3.386,3.386,49600.0
2006-07-26 14:50:00,5.04,5.05,5.04,5.05,86400.0,3.386,3.3927,3.386,3.3927,86400.0
2006-07-26 15:00:00,5.05,5.05,5.03,5.04,100800.0,3.3927,3.3927,3.3793,3.386,100800.0
2006-07-26 15:10:00,5.04,5.06,5.04,5.05,236800.0,3.386,3.3994,3.386,3.3927,236800.0
2006-07-26 15:20:00,5.05,5.07,5.04,5.07,204800.0,3.3927,3.4061,3.386,3.4061,204800.0
2006-07-26 15:30:00,5.07,5.08,5.07,5.08,391200.0,3.4061,3.4129,3.4061,3.4129,391200.0
2006-07-26 15:40:00,5.09,5.11,5.08,5.11,628800.0,3.4196,3.433,3.4129,3.433,628800.0
2006-07-26 15:50:00,5.11,5.12,5.11,5.11,1019200.0,3.433,3.4397,3.433,3.433,1019200.0
2006-07-27 09:30:00,5.14,5.16,5.14,5.16,107200.0,3.4532,3.4666,3.4532,3.4666,107200.0
2006-07-27 09:40:00,5.16,5.22,5.16,5.22,379200.0,3.4666,3.5069,3.4666,3.5069,379200.0
2006-07-27 09:50:00,5.22,5.26,5.22,5.26,480800.0,3.5069,3.5338,3.5069,3.5338,480800.0
2006-07-27 10:00:00,5.26,5.29,5.25,5.28,610400.0,3.5338,3.5539,3.5271,3.5472,610400.0
2006-07-27 10:10:00,5.27,5.27,5.23,5.24,537600.0,3.5405,3.5405,3.5136,3.5204,537600.0
2006-07-27 10:20:00,5.24,5.25,5.2,5.2,321600.0,3.5204,3.5271,3.4935,3.4935,321600.0
2006-07-27 10:30:00,5.2,5.2,5.15,5.15,670400.0,3.4935,3.4935,3.4599,3.4599,670400.0
2006-07-27 10:40:00,5.15,5.16,5.12,5.13,335200.0,3.4599,3.4666,3.4397,3.4465,335200.0
2006-07-27 10:50:00,5.13,5.13,5.1,5.12,208000.0,3.4465,3.4465,3.4263,3.4397,208000.0
2006-07-27 11:00:00,5.12,5.15,5.12,5.14,340800.0,3.4397,3.4599,3.4397,3.4532,340800.0
2006-07-27 11:10:00,5.14,5.18,5.14,5.16,460800.0,3.4532,3.48,3.4532,3.4666,460800.0
2006-07-27 11:20:00,5.16,5.19,5.16,5.19,205600.0,3.4666,3.4868,3.4666,3.4868,205600.0
2006-07-27 11:30:00,5.19,5.19,5.17,5.17,196000.0,3.4868,3.4868,3.4733,3.4733,196000.0
2006-07-27 11:40:00,5.17,5.17,5.16,5.17,216800.0,3.4733,3.4733,3.4666,3.4733,216800.0
2006-07-27 11:50:00,5.17,5.17,5.16,5.16,116800.0,3.4733,3.4733,3.4666,3.4666,116800.0
2006-07-27 12:00:00,5.16,5.17,5.15,5.17,168000.0,3.4666,3.4733,3.4599,3.4733,168000.0
2006-07-27 12:10:00,5.17,5.17,5.17,5.17,150400.0,3.4733,3.4733,3.4733,3.4733,150400.0
2006-07-27 12:20:00,5.17,5.17,5.16,5.16,167200.0,3.4733,3.4733,3.4666,3.4666,167200.0
2006-07-27 12:30:00,5.16,5.16,5.14,5.14,162400.0,3.4666,3.4666,3.4532,3.4532,162400.0
2006-07-27 12:40:00,5.14,5.16,5.14,5.15,172800.0,3.4532,3.4666,3.4532,3.4599,172800.0
2006-07-27 12:50:00,5.16,5.16,5.15,5.15,143200.0,3.4666,3.4666,3.4599,3.4599,143200.0
2006-07-27 13:00:00,5.15,5.16,5.15,5.16,233600.0,3.4599,3.4666,3.4599,3.4666,233600.0
2006-07-27 13:10:00,5.16,5.16,5.13,5.15,178400.0,3.4666,3.4666,3.4465,3.4599,178400.0
2006-07-27 13:20:00,5.15,5.15,5.15,5.15,216000.0,3.4599,3.4599,3.4599,3.4599,216000.0
2006-07-27 13:30:00,5.15,5.15,5.15,5.15,284800.0,3.4599,3.4599,3.4599,3.4599,284800.0
2006-07-27 13:40:00,5.15,5.16,5.14,5.15,312000.0,3.4599,3.4666,3.4532,3.4599,312000.0
2006-07-27 13:50:00,5.14,5.15,5.14,5.14,220800.0,3.4532,3.4599,3.4532,3.4532,220800.0
2006-07-27 14:00:00,5.14,5.15,5.14,5.14,352000.0,3.4532,3.4599,3.4532,3.4532,352000.0
2006-07-27 14:10:00,5.14,5.14,5.12,5.12,207200.0,3.4532,3.4532,3.4397,3.4397,207200.0
2006-07-27 14:20:00,5.12,5.13,5.12,5.13,183200.0,3.4397,3.4465,3.4397,3.4465,183200.0
2006-07-27 14:30:00,5.13,5.13,5.12,5.12,237600.0,3.4465,3.4465,3.4397,3.4397,237600.0
2006-07-27 14:40:00,5.12,5.12,5.11,5.12,186400.0,3.4397,3.4397,3.433,3.4397,186400.0
2006-07-27 14:50:00,5.12,5.12,5.12,5.12,192800.0,3.4397,3.4397,3.4397,3.4397,192800.0
2006-07-27 15:00:00,5.12,5.13,5.12,5.12,272000.0,3.4397,3.4465,3.4397,3.4397,272000.0
2006-07-27 15:10:00,5.12,5.12,5.11,5.12,201600.0,3.4397,3.4397,3.433,3.4397,201600.0
2006-07-27 15:20:00,5.12,5.12,5.09,5.09,292800.0,3.4397,3.4397,3.4196,3.4196,292800.0
2006-07-27 15:30:00,5.09,5.1,5.07,5.1,444000.0,3.4196,3.4263,3.4061,3.4263,444000.0
2006-07-27 15:40:00,5.1,5.1,5.09,5.1,354400.0,3.4263,3.4263,3.4196,3.4263,354400.0
2006-07-27 15:50:00,5.1,5.11,5.09,5.11,597600.0,3.4263,3.433,3.4196,3.433,597600.0
2006-07-28 09:30:00,5.12,5.15,5.11,5.13,118400.0,3.4397,3.4599,3.433,3.4465,118400.0
2006-07-28 09:40:00,5.13,5.18,5.13,5.18,163200.0,3.4465,3.48,3.4465,3.48,163200.0
2006-07-28 09:50:00,5.18,5.19,5.17,5.19,250400.0,3.48,3.4868,3.4733,3.4868,250400.0
2006-07-28 10:00:00,5.18,5.18,5.17,5.17,128800.0,3.48,3.48,3.4733,3.4733,128800.0
2006-07-28 10:10:00,5.17,5.18,5.17,5.18,220000.0,3.4733,3.48,3.4733,3.48,220000.0
2006-07-28 10:20:00,5.18,5.18,5.18,5.18,228000.0,3.48,3.48,3.48,3.48,228000.0
2006-07-28 10:30:00,5.18,5.19,5.18,5.19,190400.0,3.48,3.4868,3.48,3.4868,190400.0
2006-07-28 10:40:00,5.19,5.19,5.17,5.18,231200.0,3.4868,3.4868,3.4733,3.48,231200.0
2006-07-28 10:50:00,5.18,5.19,5.18,5.19,132800.0,3.48,3.4868,3.48,3.4868,132800.0
2006-07-28 11:00:00,5.19,5.22,5.19,5.21,168800.0,3.4868,3.5069,3.4868,3.5002,168800.0
2006-07-28 11:10:00,5.21,5.22,5.2,5.2,89600.0,3.5002,3.5069,3.4935,3.4935,89600.0
2006-07-28 11:20:00,5.2,5.21,5.19,5.21,170400.0,3.4935,3.5002,3.4868,3.5002,170400.0
2006-07-28 11:30:00,5.2,5.22,5.2,5.21,131200.0,3.4935,3.5069,3.4935,3.5002,131200.0
2006-07-28 11:40:00,5.21,5.21,5.2,5.21,89600.0,3.5002,3.5002,3.4935,3.5002,89600.0
2006-07-28 11:50:00,5.21,5.23,5.2,5.22,146400.0,3.5002,3.5136,3.4935,3.5069,146400.0
2006-07-28 12:00:00,5.22,5.24,5.21,5.24,177600.0,3.5069,3.5204,3.5002,3.5204,177600.0
2006-07-28 12:10:00,5.24,5.26,5.24,5.25,260000.0,3.5204,3.5338,3.5204,3.5271,260000.0
2006-07-28 12:20:00,5.25,5.25,5.24,5.25,120800.0,3.5271,3.5271,3.5204,3.5271,120800.0
2006-07-28 12:30:00,5.25,5.26,5.24,5.26,117600.0,3.5271,3.5338,3.5204,3.5338,117600.0
2006-07-28 12:40:00,5.26,5.26,5.25,5.26,75200.0,3.5338,3.5338,3.5271,3.5338,75200.0
2006-07-28 12:50:00,5.26,5.26,5.25,5.26,54400.0,3.5338,3.5338,3.5271,3.5338,54400.0
2006-07-28 13:00:00,5.26,5.26,5.25,5.26,49600.0,3.5338,3.5338,3.5271,3.5338,49600.0
2006-07-28 13:10:00,5.26,5.26,5.24,5.25,163200.0,3.5338,3.5338,3.5204,3.5271,163200.0
2006-07-28 13:20:00,5.25,5.26,5.25,5.25,94400.0,3.5271,3.5338,3.5271,3.5271,94400.0
2006-07-28 13:30:00,5.25,5.25,5.25,5.25,118400.0,3.5271,3.5271,3.5271,3.5271,118400.0
2006-07-28 13:40:00,5.25,5.25,5.22,5.22,181600.0,3.5271,3.5271,3.5069,3.5069,181600.0
2006-07-28 13:50:00,5.22,5.23,5.22,5.22,35200.0,3.5069,3.5136,3.5069,3.5069,35200.0
2006-07-28 14:00:00,5.22,5.22,5.21,5.21,38400.0,3.5069,3.5069,3.5002,3.5002,38400.0
2006-07-28 14:10:00,5.21,5.23,5.21,5.22,59200.0,3.5002,3.5136,3.5002,3.5069,59200.0
2006-07-28 14:20:00,5.23,5.24,5.22,5.23,73600.0,3.5136,3.5204,3.5069,3.5136,73600.0
2006-07-28 14:30:00,5.23,5.25,5.22,5.25,105600.0,3.5136,3.5271,3.5069,3.5271,105600.0
2006-07-28 14:40:00,5.25,5.25,5.23,5.23,79200.0,3.5271,3.5271,3.5136,3.5136,79200.0
2006-07-28 14:50:00,5.23,5.24,5.23,5.24,90400.0,3.5136,3.5204,3.5136,3.5204,90400.0
2006-07-28 15:00:00,5.24,5.27,5.24,5.26,189600.0,3.5204,3.5405,3.5204,3.5338,189600.0
2006-07-28 15:10:00,5.26,5.27,5.26,5.26,164800.0,3.5338,3.5405,3.5338,3.5338,164800.0
2006-07-28 15:20:00,5.26,5.29,5.26,5.29,352000.0,3.5338,3.5539,3.5338,3.5539,352000.0
2006-07-28 15:30:00,5.29,5.32,5.28,5.32,435200.0,3.5539,3.5741,3.5472,3.5741,435200.0
2006-07-28 15:40:00,5.32,5.32,5.29,5.29,428000.0,3.5741,3.5741,3.5539,3.5539,428000.0
2006-07-28 15:50:00,5.29,5.29,5.11,5.28,839200.0,3.5539,3.5539,3.433,3.5472,839200.0
2006-07-31 09:30:00,5.28,5.28,5.23,5.25,120000.0,3.5472,3.5472,3.5136,3.5271,120000.0
2006-07-31 09:40:00,5.25,5.25,5.24,5.25,106400.0,3.5271,3.5271,3.5204,3.5271,106400.0
2006-07-31 09:50:00,5.25,5.26,5.24,5.25,114400.0,3.5271,3.5338,3.5204,3.5271,114400.0
2006-07-31 10:00:00,5.25,5.27,5.25,5.26,166400.0,3.5271,3.5405,3.5271,3.5338,166400.0
2006-07-31 10:10:00,5.26,5.26,5.24,5.26,216800.0,3.5338,3.5338,3.5204,3.5338,216800.0
2006-07-31 10:20:00,5.26,5.28,5.25,5.27,283200.0,3.5338,3.5472,3.5271,3.5405,283200.0
2006-07-31 10:30:00,5.28,5.28,5.25,5.25,157600.0,3.5472,3.5472,3.5271,3.5271,157600.0
2006-07-31 10:40:00,5.25,5.26,5.24,5.25,534400.0,3.5271,3.5338,3.5204,3.5271,534400.0
2006-07-31 10:50:00,5.25,5.26,5.25,5.25,122400.0,3.5271,3.5338,3.5271,3.5271,122400.0
2006-07-31 11:00:00,5.25,5.26,5.25,5.26,133600.0,3.5271,3.5338,3.5271,3.5338,133600.0
2006-07-31 11:10:00,5.26,5.26,5.24,5.24,80000.0,3.5338,3.5338,3.5204,3.5204,80000.0
2006-07-31 11:20:00,5.24,5.24,5.22,5.22,147200.0,3.5204,3.5204,3.5069,3.5069,147200.0
2006-07-31 11:30:00,5.22,5.23,5.22,5.23,120800.0,3.5069,3.5136,3.5069,3.5136,120800.0
2006-07-31 11:40:00,5.23,5.24,5.23,5.24,85600.0,3.5136,3.5204,3.5136,3.5204,85600.0
2006-07-31 11:50:00,5.24,5.25,5.24,5.25,72800.0,3.5204,3.5271,3.5204,3.5271,72800.0
2006-07-31 12:00:00,5.25,5.26,5.24,5.25,140800.0,3.5271,3.5338,3.5204,3.5271,140800.0
2006-07-31 12:10:00,5.25,5.25,5.24,5.25,72000.0,3.5271,3.5271,3.5204,3.5271,72000.0
2006-07-31 12:20:00,5.25,5.25,5.24,5.24,332000.0,3.5271,3.5271,3.5204,3.5204,332000.0
2006-07-31 12:30:00,5.24,5.24,5.23,5.23,89600.0,3.5204,3.5204,3.5136,3.5136,89600.0
2006-07-31 12:40:00,5.23,5.23,5.22,5.23,91200.0,3.5136,3.5136,3.5069,3.5136,91200.0
2006-07-31 12:50:00,5.23,5.23,5.22,5.23,24000.0,3.5136,3.5136,3.5069,3.5136,24000.0
2006-07-31 13:00:00,5.23,5.23,5.22,5.22,100800.0,3.5136,3.5136,3.5069,3.5069,100800.0
2006-07-31 13:10:00,5.22,5.23,5.22,5.23,177600.0,3.5069,3.5136,3.5069,3.5136,177600.0
2006-07-31 13:20:00,5.23,5.23,5.23,5.23,75200.0,3.5136,3.5136,3.5136,3.5136,75200.0
2006-07-31 13:30:00,5.23,5.24,5.23,5.24,37600.0,3.5136,3.5204,3.5136,3.5204,37600.0
2006-07-31 13:40:00,5.24,5.26,5.24,5.25,65600.0,3.5204,3.5338,3.5204,3.5271,65600.0
2006-07-31 13:50:00,5.25,5.25,5.24,5.24,21600.0,3.5271,3.5271,3.5204,3.5204,21600.0
2006-07-31 14:00:00,5.24,5.24,5.23,5.24,132800.0,3.5204,3.5204,3.5136,3.5204,132800.0
2006-07-31 14:10:00,5.23,5.23,5.22,5.23,52800.0,3.5136,3.5136,3.5069,3.5136,52800.0
2006-07-31 14:20:00,5.23,5.23,5.22,5.22,123200.0,3.5136,3.5136,3.5069,3.5069,123200.0
2006-07-31 14:30:00,5.22,5.23,5.21,5.23,244000.0,3.5069,3.5136,3.5002,3.5136,244000.0
2006-07-31 14:40:00,5.23,5.23,5.22,5.22,62400.0,3.5136,3.5136,3.5069,3.5069,62400.0
2006-07-31 14:50:00,5.22,5.23,5.21,5.22,111200.0,3.5069,3.5136,3.5002,3.5069,111200.0
2006-07-31 15:00:00,5.22,5.23,5.22,5.23,98400.0,3.5069,3.5136,3.5069,3.5136,98400.0
2006-07-31 15:10:00,5.23,5.23,5.22,5.23,52800.0,3.5136,3.5136,3.5069,3.5136,52800.0
2006-07-31 15:20:00,5.23,5.24,5.23,5.24,125600.0,3.5136,3.5204,3.5136,3.5204,125600.0
2006-07-31 15:30:00,5.24,5.24,5.22,5.22,147200.0,3.5204,3.5204,3.5069,3.5069,147200.0
2006-07-31 15:40:00,5.22,5.22,5.2,5.2,268000.0,3.5069,3.5069,3.4935,3.4935,268000.0
2006-07-31 15:50:00,5.2,5.21,5.2,5.2,308800.0,3.4935,3.5002,3.4935,3.4935,308800.0
2006-08-01 09:30:00,5.19,5.19,5.13,5.16,296800.0,3.4868,3.4868,3.4465,3.4666,296800.0
2006-08-01 09:40:00,5.15,5.16,5.14,5.14,311200.0,3.4599,3.4666,3.4532,3.4532,311200.0
2006-08-01 09:50:00,5.14,5.15,5.13,5.13,441600.0,3.4532,3.4599,3.4465,3.4465,441600.0
2006-08-01 10:00:00,5.13,5.13,5.09,5.1,664800.0,3.4465,3.4465,3.4196,3.4263,664800.0
2006-08-01 10:10:00,5.1,5.1,5.07,5.08,354400.0,3.4263,3.4263,3.4061,3.4129,354400.0
2006-08-01 10:20:00,5.08,5.09,5.07,5.07,295200.0,3.4129,3.4196,3.4061,3.4061,295200.0
2006-08-01 10:30:00,5.07,5.09,5.07,5.08,238400.0,3.4061,3.4196,3.4061,3.4129,238400.0
2006-08-01 10:40:00,5.08,5.1,5.08,5.09,307200.0,3.4129,3.4263,3.4129,3.4196,307200.0
2006-08-01 10:50:00,5.09,5.09,5.07,5.08,260800.0,3.4196,3.4196,3.4061,3.4129,260800.0
2006-08-01 11:00:00,5.08,5.08,5.07,5.08,176800.0,3.4129,3.4129,3.4061,3.4129,176800.0
2006-08-01 11:10:00,5.08,5.08,5.07,5.08,353600.0,3.4129,3.4129,3.4061,3.4129,353600.0
2006-08-01 11:20:00,5.08,5.08,5.06,5.06,180800.0,3.4129,3.4129,3.3994,3.3994,180800.0
2006-08-01 11:30:00,5.06,5.07,5.05,5.05,272800.0,3.3994,3.4061,3.3927,3.3927,272800.0
2006-08-01 11:40:00,5.05,5.07,5.05,5.07,353600.0,3.3927,3.4061,3.3927,3.4061,353600.0
2006-08-01 11:50:00,5.07,5.07,5.06,5.07,955200.0,3.4061,3.4061,3.3994,3.4061,955200.0
2006-08-01 12:00:00,5.07,5.07,5.06,5.07,199200.0,3.4061,3.4061,3.3994,3.4061,199200.0
2006-08-01 12:10:00,5.07,5.07,5.06,5.07,178400.0,3.4061,3.4061,3.3994,3.4061,178400.0
2006-08-01 12:20:00,5.07,5.07,5.06,5.06,38400.0,3.4061,3.4061,3.3994,3.3994,38400.0
2006-08-01 12:30:00,5.06,5.07,5.06,5.07,172800.0,3.3994,3.4061,3.3994,3.4061,172800.0
2006-08-01 12:40:00,5.07,5.07,5.06,5.06,87200.0,3.4061,3.4061,3.3994,3.3994,87200.0
2006-08-01 12:50:00,5.06,5.06,5.05,5.05,72800.0,3.3994,3.3994,3.3927,3.3927,72800.0
2006-08-01 13:00:00,5.05,5.06,5.04,5.04,163200.0,3.3927,3.3994,3.386,3.386,163200.0
2006-08-01 13:10:00,5.04,5.06,5.04,5.05,233600.0,3.386,3.3994,3.386,3.3927,233600.0
2006-08-01 13:20:00,5.05,5.05,5.04,5.04,83200.0,3.3927,3.3927,3.386,3.386,83200.0
2006-08-01 13:30:00,5.04,5.04,5.03,5.03,105600.0,3.386,3.386,3.3793,3.3793,105600.0
2006-08-01 13:40:00,5.04,5.05,5.02,5.05,175200.0,3.386,3.3927,3.3726,3.3927,175200.0
2006-08-01 13:50:00,5.04,5.04,5.03,5.03,46400.0,3.386,3.386,3.3793,3.3793,46400.0
2006-08-01 14:00:00,5.04,5.04,5.03,5.04,60800.0,3.386,3.386,3.3793,3.386,60800.0
2006-08-01 14:10:00,5.04,5.04,5.04,5.04,96000.0,3.386,3.386,3.386,3.386,96000.0
2006-08-01 14:20:00,5.04,5.04,5.03,5.03,110400.0,3.386,3.386,3.3793,3.3793,110400.0
2006-08-01 14:30:00,5.03,5.04,5.02,5.02,187200.0,3.3793,3.386,3.3726,3.3726,187200.0
2006-08-01 14:40:00,5.02,5.03,5.01,5.03,377600.0,3.3726,3.3793,3.3658,3.3793,377600.0
2006-08-01 14:50:00,5.03,5.04,5.03,5.03,107200.0,3.3793,3.386,3.3793,3.3793,107200.0
2006-08-01 15:00:00,5.03,5.03,5.03,5.03,67200.0,3.3793,3.3793,3.3793,3.3793,67200.0
2006-08-01 15:10:00,5.03,5.04,5.03,5.03,75200.0,3.3793,3.386,3.3793,3.3793,75200.0
2006-08-01 15:20:00,5.03,5.05,5.03,5.04,116800.0,3.3793,3.3927,3.3793,3.386,116800.0
2006-08-01 15:30:00,5.04,5.07,5.04,5.06,239200.0,3.386,3.4061,3.386,3.3994,239200.0
2006-08-01 15:40:00,5.06,5.07,5.06,5.06,315200.0,3.3994,3.4061,3.3994,3.3994,315200.0
2006-08-01 15:50:00,5.06,5.06,5.06,5.06,235200.0,3.3994,3.3994,3.3994,3.3994,235200.0
2006-08-02 09:30:00,5.13,5.23,5.12,5.19,569600.0,3.4465,3.5136,3.4397,3.4868,569600.0
2006-08-02 09:40:00,5.19,5.2,5.17,5.17,420800.0,3.4868,3.4935,3.4733,3.4733,420800.0
2006-08-02 09:50:00,5.17,5.19,5.17,5.18,405600.0,3.4733,3.4868,3.4733,3.48,405600.0
2006-08-02 10:00:00,5.18,5.2,5.18,5.2,548800.0,3.48,3.4935,3.48,3.4935,548800.0
2006-08-02 10:10:00,5.2,5.2,5.18,5.19,358400.0,3.4935,3.4935,3.48,3.4868,358400.0
2006-08-02 10:20:00,5.18,5.19,5.18,5.19,140000.0,3.48,3.4868,3.48,3.4868,140000.0
2006-08-02 10:30:00,5.19,5.2,5.19,5.2,1036000.0,3.4868,3.4935,3.4868,3.4935,1036000.0
2006-08-02 10:40:00,5.2,5.21,5.2,5.21,129600.0,3.4935,3.5002,3.4935,3.5002,129600.0
2006-08-02 10:50:00,5.21,5.24,5.21,5.23,248800.0,3.5002,3.5204,3.5002,3.5136,248800.0
2006-08-02 11:00:00,5.23,5.26,5.23,5.24,347200.0,3.5136,3.5338,3.5136,3.5204,347200.0
2006-08-02 11:10:00,5.23,5.26,5.23,5.26,342400.0,3.5136,3.5338,3.5136,3.5338,342400.0
2006-08-02 11:20:00,5.26,5.28,5.25,5.26,215200.0,3.5338,3.5472,3.5271,3.5338,215200.0
2006-08-02 11:30:00,5.26,5.29,5.26,5.28,184800.0,3.5338,3.5539,3.5338,3.5472,184800.0
2006-08-02 11:40:00,5.28,5.29,5.27,5.28,255200.0,3.5472,3.5539,3.5405,3.5472,255200.0
2006-08-02 11:50:00,5.27,5.28,5.26,5.28,442400.0,3.5405,3.5472,3.5338,3.5472,442400.0
2006-08-02 12:00:00,5.28,5.29,5.28,5.29,418400.0,3.5472,3.5539,3.5472,3.5539,418400.0
2006-08-02 12:10:00,5.29,5.32,5.29,5.31,331200.0,3.5539,3.5741,3.5539,3.5674,331200.0
2006-08-02 12:20:00,5.31,5.34,5.3,5.34,354400.0,3.5674,3.5875,3.5607,3.5875,354400.0
2006-08-02 12:30:00,5.34,5.34,5.32,5.33,244800.0,3.5875,3.5875,3.5741,3.5808,244800.0
2006-08-02 12:40:00,5.33,5.33,5.32,5.33,290400.0,3.5808,3.5808,3.5741,3.5808,290400.0
2006-08-02 12:50:00,5.33,5.33,5.33,5.33,149600.0,3.5808,3.5808,3.5808,3.5808,149600.0
2006-08-02 13:00:00,5.33,5.33,5.33,5.33,91200.0,3.5808,3.5808,3.5808,3.5808,91200.0
2006-08-02 13:10:00,5.33,5.34,5.33,5.33,149600.0,3.5808,3.5875,3.5808,3.5808,149600.0
2006-08-02 13:20:00,5.33,5.34,5.32,5.34,180000.0,3.5808,3.5875,3.5741,3.5875,180000.0
2006-08-02 13:30:00,5.34,5.35,5.33,5.34,121600.0,3.5875,3.5943,3.5808,3.5875,121600.0
2006-08-02 13:40:00,5.34,5.36,5.34,5.36,152800.0,3.5875,3.601,3.5875,3.601,152800.0
2006-08-02 13:50:00,5.36,5.37,5.35,5.37,244800.0,3.601,3.6077,3.5943,3.6077,244800.0
2006-08-02 14:00:00,5.37,5.4,5.37,5.39,802400.0,3.6077,3.6278,3.6077,3.6211,802400.0
2006-08-02 14:10:00,5.4,5.41,5.37,5.39,592800.0,3.6278,3.6346,3.6077,3.6211,592800.0
2006-08-02 14:20:00,5.39,5.39,5.35,5.35,215200.0,3.6211,3.6211,3.5943,3.5943,215200.0
2006-08-02 14:30:00,5.34,5.35,5.33,5.34,351200.0,3.5875,3.5943,3.5808,3.5875,351200.0
2006-08-02 14:40:00,5.34,5.37,5.34,5.35,152000.0,3.5875,3.6077,3.5875,3.5943,152000.0
2006-08-02 14:50:00,5.35,5.36,5.34,5.34,154400.0,3.5943,3.601,3.5875,3.5875,154400.0
2006-08-02 15:00:00,5.34,5.34,5.32,5.33,333600.0,3.5875,3.5875,3.5741,3.5808,333600.0
2006-08-02 15:10:00,5.33,5.34,5.32,5.33,382400.0,3.5808,3.5875,3.5741,3.5808,382400.0
2006-08-02 15:20:00,5.33,5.33,5.3,5.31,383200.0,3.5808,3.5808,3.5607,3.5674,383200.0
2006-08-02 15:30:00,5.31,5.35,5.31,5.35,422400.0,3.5674,3.5943,3.5674,3.5943,422400.0
2006-08-02 15:40:00,5.35,5.35,5.33,5.35,458400.0,3.5943,3.5943,3.5808,3.5943,458400.0
2006-08-02 15:50:00,5.35,5.38,5.35,5.36,680000.0,3.5943,3.6144,3.5943,3.601,680000.0
2006-08-03 09:30:00,5.35,5.35,5.34,5.34,132800.0,3.5943,3.5943,3.5875,3.5875,132800.0
2006-08-03 09:40:00,5.34,5.34,5.3,5.32,204800.0,3.5875,3.5875,3.5607,3.5741,204800.0
2006-08-03 09:50:00,5.33,5.34,5.32,5.32,173600.0,3.5808,3.5875,3.5741,3.5741,173600.0
2006-08-03 10:00:00,5.32,5.34,5.31,5.34,246400.0,3.5741,3.5875,3.5674,3.5875,246400.0
2006-08-03 10:10:00,5.33,5.36,5.33,5.36,293600.0,3.5808,3.601,3.5808,3.601,293600.0
2006-08-03 10:20:00,5.36,5.38,5.35,5.37,227200.0,3.601,3.6144,3.5943,3.6077,227200.0
2006-08-03 10:30:00,5.37,5.38,5.35,5.35,315200.0,3.6077,3.6144,3.5943,3.5943,315200.0
2006-08-03 10:40:00,5.35,5.36,5.34,5.35,415200.0,3.5943,3.601,3.5875,3.5943,415200.0
2006-08-03 10:50:00,5.35,5.36,5.35,5.36,129600.0,3.5943,3.601,3.5943,3.601,129600.0
2006-08-03 11:00:00,5.36,5.38,5.35,5.38,248000.0,3.601,3.6144,3.5943,3.6144,248000.0
2006-08-03 11:10:00,5.38,5.4,5.38,5.38,218400.0,3.6144,3.6278,3.6144,3.6144,218400.0
2006-08-03 11:20:00,5.38,5.39,5.37,5.39,125600.0,3.6144,3.6211,3.6077,3.6211,125600.0
2006-08-03 11:30:00,5.39,5.39,5.38,5.38,78400.0,3.6211,3.6211,3.6144,3.6144,78400.0
2006-08-03 11:40:00,5.38,5.38,5.36,5.37,367200.0,3.6144,3.6144,3.601,3.6077,367200.0
2006-08-03 11:50:00,5.37,5.39,5.36,5.39,207200.0,3.6077,3.6211,3.601,3.6211,207200.0
2006-08-03 12:00:00,5.38,5.42,5.38,5.42,283200.0,3.6144,3.6413,3.6144,3.6413,283200.0
2006-08-03 12:10:00,5.42,5.44,5.42,5.43,290400.0,3.6413,3.6547,3.6413,3.648,290400.0
2006-08-03 12:20:00,5.43,5.45,5.42,5.43,432800.0,3.648,3.6614,3.6413,3.648,432800.0
2006-08-03 12:30:00,5.43,5.45,5.43,5.45,388800.0,3.648,3.6614,3.648,3.6614,388800.0
2006-08-03 12:40:00,5.45,5.47,5.45,5.46,384800.0,3.6614,3.6749,3.6614,3.6682,384800.0
2006-08-03 12:50:00,5.46,5.47,5.46,5.47,97600.0,3.6682,3.6749,3.6682,3.6749,97600.0
2006-08-03 13:00:00,5.47,5.48,5.47,5.48,148000.0,3.6749,3.6816,3.6749,3.6816,148000.0
2006-08-03 13:10:00,5.47,5.48,5.46,5.46,159200.0,3.6749,3.6816,3.6682,3.6682,159200.0
2006-08-03 13:20:00,5.46,5.46,5.46,5.46,170400.0,3.6682,3.6682,3.6682,3.6682,170400.0
2006-08-03 13:30:00,5.46,5.47,5.46,5.46,228000.0,3.6682,3.6749,3.6682,3.6682,228000.0
2006-08-03 13:40:00,5.47,5.47,5.46,5.47,392800.0,3.6749,3.6749,3.6682,3.6749,392800.0
2006-08-03 13:50:00,5.47,5.47,5.47,5.47,187200.0,3.6749,3.6749,3.6749,3.6749,187200.0
2006-08-03 14:00:00,5.47,5.48,5.47,5.47,150400.0,3.6749,3.6816,3.6749,3.6749,150400.0
2006-08-03 14:10:00,5.47,5.5,5.47,5.49,327200.0,3.6749,3.695,3.6749,3.6883,327200.0
2006-08-03 14:20:00,5.49,5.52,5.49,5.52,242400.0,3.6883,3.7085,3.6883,3.7085,242400.0
2006-08-03 14:30:00,5.51,5.57,5.51,5.55,444000.0,3.7017,3.7421,3.7017,3.7286,444000.0
2006-08-03 14:40:00,5.55,5.55,5.53,5.53,281600.0,3.7286,3.7286,3.7152,3.7152,281600.0
2006-08-03 14:50:00,5.53,5.56,5.53,5.55,368000.0,3.7152,3.7353,3.7152,3.7286,368000.0
2006-08-03 15:00:00,5.55,5.55,5.53,5.54,465600.0,3.7286,3.7286,3.7152,3.7219,465600.0
2006-08-03 15:10:00,5.54,5.54,5.52,5.54,498400.0,3.7219,3.7219,3.7085,3.7219,498400.0
2006-08-03 15:20:00,5.54,5.55,5.54,5.55,279200.0,3.7219,3.7286,3.7219,3.7286,279200.0
2006-08-03 15:30:00,5.55,5.56,5.55,5.56,495200.0,3.7286,3.7353,3.7286,3.7353,495200.0
2006-08-03 15:40:00,5.56,5.57,5.55,5.55,370400.0,3.7353,3.7421,3.7286,3.7286,370400.0
2006-08-03 15:50:00,5.55,5.55,5.53,5.54,656000.0,3.7286,3.7286,3.7152,3.7219,656000.0
2006-08-04 09:30:00,5.64,5.68,5.63,5.68,275200.0,3.7891,3.816,3.7824,3.816,275200.0
2006-08-04 09:40:00,5.68,5.73,5.67,5.72,400000.0,3.816,3.8495,3.8092,3.8428,400000.0
2006-08-04 09:50:00,5.72,5.73,5.7,5.7,205600.0,3.8428,3.8495,3.8294,3.8294,205600.0
2006-08-04 10:00:00,5.69,5.71,5.65,5.67,613600.0,3.8227,3.8361,3.7958,3.8092,613600.0
2006-08-04 10:10:00,5.67,5.67,5.64,5.65,288000.0,3.8092,3.8092,3.7891,3.7958,288000.0
2006-08-04 10:20:00,5.64,5.65,5.61,5.61,608000.0,3.7891,3.7958,3.7689,3.7689,608000.0
2006-08-04 10:30:00,5.61,5.64,5.61,5.63,470400.0,3.7689,3.7891,3.7689,3.7824,470400.0
2006-08-04 10:40:00,5.63,5.63,5.61,5.62,597600.0,3.7824,3.7824,3.7689,3.7756,597600.0
2006-08-04 10:50:00,5.62,5.64,5.61,5.62,794400.0,3.7756,3.7891,3.7689,3.7756,794400.0
2006-08-04 11:00:00,5.61,5.63,5.61,5.61,202400.0,3.7689,3.7824,3.7689,3.7689,202400.0
2006-08-04 11:10:00,5.62,5.63,5.61,5.61,490400.0,3.7756,3.7824,3.7689,3.7689,490400.0
2006-08-04 11:20:00,5.61,5.61,5.59,5.59,140800.0,3.7689,3.7689,3.7555,3.7555,140800.0
2006-08-04 11:30:00,5.59,5.59,5.56,5.56,484800.0,3.7555,3.7555,3.7353,3.7353,484800.0
2006-08-04 11:40:00,5.56,5.57,5.54,5.55,318400.0,3.7353,3.7421,3.7219,3.7286,318400.0
2006-08-04 11:50:00,5.55,5.55,5.49,5.49,309600.0,3.7286,3.7286,3.6883,3.6883,309600.0
2006-08-04 12:00:00,5.49,5.51,5.48,5.51,451200.0,3.6883,3.7017,3.6816,3.7017,451200.0
2006-08-04 12:10:00,5.5,5.5,5.47,5.48,236000.0,3.695,3.695,3.6749,3.6816,236000.0
2006-08-04 12:20:00,5.48,5.5,5.47,5.5,432800.0,3.6816,3.695,3.6749,3.695,432800.0
2006-08-04 12:30:00,5.5,5.51,5.49,5.49,262400.0,3.695,3.7017,3.6883,3.6883,262400.0
2006-08-04 12:40:00,5.49,5.5,5.49,5.5,254400.0,3.6883,3.695,3.6883,3.695,254400.0
2006-08-04 12:50:00,5.5,5.51,5.49,5.51,75200.0,3.695,3.7017,3.6883,3.7017,75200.0
2006-08-04 13:00:00,5.51,5.54,5.5,5.54,168800.0,3.7017,3.7219,3.695,3.7219,168800.0
2006-08-04 13:10:00,5.54,5.54,5.5,5.52,269600.0,3.7219,3.7219,3.695,3.7085,269600.0
2006-08-04 13:20:00,5.52,5.52,5.5,5.5,188000.0,3.7085,3.7085,3.695,3.695,188000.0
2006-08-04 13:30:00,5.5,5.5,5.46,5.46,153600.0,3.695,3.695,3.6682,3.6682,153600.0
2006-08-04 13:40:00,5.46,5.48,5.46,5.47,116000.0,3.6682,3.6816,3.6682,3.6749,116000.0
2006-08-04 13:50:00,5.47,5.48,5.47,5.47,148800.0,3.6749,3.6816,3.6749,3.6749,148800.0
2006-08-04 14:00:00,5.47,5.49,5.47,5.48,111200.0,3.6749,3.6883,3.6749,3.6816,111200.0
2006-08-04 14:10:00,5.47,5.48,5.46,5.46,108800.0,3.6749,3.6816,3.6682,3.6682,108800.0
2006-08-04 14:20:00,5.46,5.47,5.45,5.47,465600.0,3.6682,3.6749,3.6614,3.6749,465600.0
2006-08-04 14:30:00,5.46,5.49,5.46,5.49,141600.0,3.6682,3.6883,3.6682,3.6883,141600.0
2006-08-04 14:40:00,5.49,5.5,5.49,5.5,137600.0,3.6883,3.695,3.6883,3.695,137600.0
2006-08-04 14:50:00,5.5,5.5,5.48,5.48,104000.0,3.695,3.695,3.6816,3.6816,104000.0
2006-08-04 15:00:00,5.48,5.49,5.47,5.49,119200.0,3.6816,3.6883,3.6749,3.6883,119200.0
2006-08-04 15:10:00,5.48,5.53,5.48,5.53,361600.0,3.6816,3.7152,3.6816,3.7152,361600.0
2006-08-04 15:20:00,5.53,5.54,5.51,5.54,252800.0,3.7152,3.7219,3.7017,3.7219,252800.0
2006-08-04 15:30:00,5.54,5.55,5.54,5.55,251200.0,3.7219,3.7286,3.7219,3.7286,251200.0
2006-08-04 15:40:00,5.55,5.55,5.54,5.55,249600.0,3.7286,3.7286,3.7219,3.7286,249600.0
2006-08-04 15:50:00,5.55,5.55,5.52,5.53,436800.0,3.7286,3.7286,3.7085,3.7152,436800.0
2006-08-07 09:30:00,5.53,5.53,5.49,5.49,123200.0,3.7152,3.7152,3.6883,3.6883,123200.0
2006-08-07 09:40:00,5.5,5.5,5.39,5.43,696000.0,3.695,3.695,3.6211,3.648,696000.0
2006-08-07 09:50:00,5.43,5.48,5.43,5.47,248800.0,3.648,3.6816,3.648,3.6749,248800.0
2006-08-07 10:00:00,5.47,5.51,5.47,5.51,328000.0,3.6749,3.7017,3.6749,3.7017,328000.0
2006-08-07 10:10:00,5.51,5.51,5.47,5.49,331200.0,3.7017,3.7017,3.6749,3.6883,331200.0
2006-08-07 10:20:00,5.49,5.53,5.49,5.52,149600.0,3.6883,3.7152,3.6883,3.7085,149600.0
2006-08-07 10:30:00,5.52,5.53,5.52,5.53,494400.0,3.7085,3.7152,3.7085,3.7152,494400.0
2006-08-07 10:40:00,5.53,5.59,5.53,5.59,476000.0,3.7152,3.7555,3.7152,3.7555,476000.0
2006-08-07 10:50:00,5.59,5.61,5.59,5.59,224000.0,3.7555,3.7689,3.7555,3.7555,224000.0
2006-08-07 11:00:00,5.58,5.59,5.56,5.56,144800.0,3.7488,3.7555,3.7353,3.7353,144800.0
2006-08-07 11:10:00,5.56,5.56,5.47,5.56,561600.0,3.7353,3.7353,3.6749,3.7353,561600.0
2006-08-07 11:20:00,5.56,5.57,5.56,5.56,124800.0,3.7353,3.7421,3.7353,3.7353,124800.0
2006-08-07 11:30:00,5.56,5.57,5.56,5.57,123200.0,3.7353,3.7421,3.7353,3.7421,123200.0
2006-08-07 11:40:00,5.57,5.57,5.57,5.57,75200.0,3.7421,3.7421,3.7421,3.7421,75200.0
2006-08-07 11:50:00,5.57,5.58,5.57,5.57,84800.0,3.7421,3.7488,3.7421,3.7421,84800.0
2006-08-07 12:00:00,5.58,5.59,5.57,5.57,100800.0,3.7488,3.7555,3.7421,3.7421,100800.0
2006-08-07 12:10:00,5.57,5.57,5.57,5.57,69600.0,3.7421,3.7421,3.7421,3.7421,69600.0
2006-08-07 12:20:00,5.57,5.57,5.56,5.57,114400.0,3.7421,3.7421,3.7353,3.7421,114400.0
2006-08-07 12:30:00,5.57,5.57,5.57,5.57,55200.0,3.7421,3.7421,3.7421,3.7421,55200.0
2006-08-07 12:40:00,5.57,5.59,5.57,5.58,147200.0,3.7421,3.7555,3.7421,3.7488,147200.0
2006-08-07 12:50:00,5.58,5.58,5.56,5.56,128800.0,3.7488,3.7488,3.7353,3.7353,128800.0
2006-08-07 13:00:00,5.56,5.56,5.55,5.55,72000.0,3.7353,3.7353,3.7286,3.7286,72000.0
2006-08-07 13:10:00,5.56,5.56,5.54,5.55,145600.0,3.7353,3.7353,3.7219,3.7286,145600.0
2006-08-07 13:20:00,5.55,5.57,5.55,5.57,23200.0,3.7286,3.7421,3.7286,3.7421,23200.0
2006-08-07 13:30:00,5.57,5.58,5.56,5.57,68800.0,3.7421,3.7488,3.7353,3.7421,68800.0
2006-08-07 13:40:00,5.57,5.57,5.55,5.56,30400.0,3.7421,3.7421,3.7286,3.7353,30400.0
2006-08-07 13:50:00,5.56,5.56,5.55,5.55,39200.0,3.7353,3.7353,3.7286,3.7286,39200.0
2006-08-07 14:00:00,5.55,5.55,5.55,5.55,28800.0,3.7286,3.7286,3.7286,3.7286,28800.0
2006-08-07 14:10:00,5.55,5.57,5.55,5.57,76000.0,3.7286,3.7421,3.7286,3.7421,76000.0
2006-08-07 14:20:00,5.58,5.59,5.56,5.56,111200.0,3.7488,3.7555,3.7353,3.7353,111200.0
2006-08-07 14:30:00,5.56,5.57,5.55,5.57,92000.0,3.7353,3.7421,3.7286,3.7421,92000.0
2006-08-07 14:40:00,5.57,5.58,5.57,5.58,72000.0,3.7421,3.7488,3.7421,3.7488,72000.0
2006-08-07 14:50:00,5.58,5.58,5.58,5.58,102400.0,3.7488,3.7488,3.7488,3.7488,102400.0
2006-08-07 15:00:00,5.58,5.58,5.55,5.55,228000.0,3.7488,3.7488,3.7286,3.7286,228000.0
2006-08-07 15:10:00,5.55,5.57,5.55,5.57,53600.0,3.7286,3.7421,3.7286,3.7421,53600.0
2006-08-07 15:20:00,5.58,5.59,5.57,5.59,64000.0,3.7488,3.7555,3.7421,3.7555,64000.0
2006-08-07 15:30:00,5.59,5.61,5.58,5.61,175200.0,3.7555,3.7689,3.7488,3.7689,175200.0
2006-08-07 15:40:00,5.6,5.6,5.57,5.58,309600.0,3.7622,3.7622,3.7421,3.7488,309600.0
2006-08-07 15:50:00,5.59,5.6,5.58,5.59,316800.0,3.7555,3.7622,3.7488,3.7555,316800.0
2006-08-08 09:30:00,5.63,5.63,5.6,5.61,109600.0,3.7824,3.7824,3.7622,3.7689,109600.0
2006-08-08 09:40:00,5.61,5.63,5.59,5.63,208000.0,3.7689,3.7824,3.7555,3.7824,208000.0
2006-08-08 09:50:00,5.62,5.66,5.62,5.66,220000.0,3.7756,3.8025,3.7756,3.8025,220000.0
2006-08-08 10:00:00,5.65,5.66,5.63,5.64,132000.0,3.7958,3.8025,3.7824,3.7891,132000.0
2006-08-08 10:10:00,5.63,5.65,5.63,5.65,174400.0,3.7824,3.7958,3.7824,3.7958,174400.0
2006-08-08 10:20:00,5.65,5.65,5.63,5.63,20000.0,3.7958,3.7958,3.7824,3.7824,20000.0
2006-08-08 10:30:00,5.63,5.63,5.62,5.63,131200.0,3.7824,3.7824,3.7756,3.7824,131200.0
2006-08-08 10:40:00,5.63,5.63,5.62,5.62,516000.0,3.7824,3.7824,3.7756,3.7756,516000.0
2006-08-08 10:50:00,5.61,5.63,5.61,5.63,124000.0,3.7689,3.7824,3.7689,3.7824,124000.0
2006-08-08 11:00:00,5.62,5.63,5.62,5.62,111200.0,3.7756,3.7824,3.7756,3.7756,111200.0
2006-08-08 11:10:00,5.62,5.62,5.61,5.62,116800.0,3.7756,3.7756,3.7689,3.7756,116800.0
2006-08-08 11:20:00,5.62,5.62,5.61,5.61,924000.0,3.7756,3.7756,3.7689,3.7689,924000.0
2006-08-08 11:30:00,5.61,5.62,5.6,5.6,124800.0,3.7689,3.7756,3.7622,3.7622,124800.0
2006-08-08 11:40:00,5.6,5.6,5.59,5.59,104000.0,3.7622,3.7622,3.7555,3.7555,104000.0
2006-08-08 11:50:00,5.59,5.61,5.59,5.6,93600.0,3.7555,3.7689,3.7555,3.7622,93600.0
2006-08-08 12:00:00,5.6,5.61,5.6,5.6,49600.0,3.7622,3.7689,3.7622,3.7622,49600.0
2006-08-08 12:10:00,5.59,5.6,5.59,5.6,55200.0,3.7555,3.7622,3.7555,3.7622,55200.0
2006-08-08 12:20:00,5.6,5.6,5.6,5.6,106400.0,3.7622,3.7622,3.7622,3.7622,106400.0
2006-08-08 12:30:00,5.6,5.6,5.59,5.59,90400.0,3.7622,3.7622,3.7555,3.7555,90400.0
2006-08-08 12:40:00,5.59,5.6,5.59,5.6,77600.0,3.7555,3.7622,3.7555,3.7622,77600.0
2006-08-08 12:50:00,5.6,5.6,5.59,5.6,108000.0,3.7622,3.7622,3.7555,3.7622,108000.0
2006-08-08 13:00:00,5.6,5.6,5.59,5.6,116800.0,3.7622,3.7622,3.7555,3.7622,116800.0
2006-08-08 13:10:00,5.6,5.6,5.59,5.6,34400.0,3.7622,3.7622,3.7555,3.7622,34400.0
2006-08-08 13:20:00,5.6,5.6,5.6,5.6,17600.0,3.7622,3.7622,3.7622,3.7622,17600.0
2006-08-08 13:30:00,5.59,5.6,5.59,5.59,249600.0,3.7555,3.7622,3.7555,3.7555,249600.0
2006-08-08 13:40:00,5.6,5.6,5.58,5.59,184000.0,3.7622,3.7622,3.7488,3.7555,184000.0
2006-08-08 13:50:00,5.58,5.58,5.58,5.58,44800.0,3.7488,3.7488,3.7488,3.7488,44800.0
2006-08-08 14:00:00,5.58,5.59,5.57,5.58,176000.0,3.7488,3.7555,3.7421,3.7488,176000.0
2006-08-08 14:10:00,5.58,5.61,5.58,5.6,418400.0,3.7488,3.7689,3.7488,3.7622,418400.0
2006-08-08 14:20:00,5.59,5.61,5.52,5.55,404800.0,3.7555,3.7689,3.7085,3.7286,404800.0
2006-08-08 14:30:00,5.56,5.59,5.55,5.59,327200.0,3.7353,3.7555,3.7286,3.7555,327200.0
2006-08-08 14:40:00,5.59,5.61,5.58,5.59,147200.0,3.7555,3.7689,3.7488,3.7555,147200.0
2006-08-08 14:50:00,5.59,5.6,5.59,5.59,289600.0,3.7555,3.7622,3.7555,3.7555,289600.0
2006-08-08 15:00:00,5.59,5.61,5.59,5.6,165600.0,3.7555,3.7689,3.7555,3.7622,165600.0
2006-08-08 15:10:00,5.6,5.6,5.58,5.58,104000.0,3.7622,3.7622,3.7488,3.7488,104000.0
2006-08-08 15:20:00,5.58,5.58,5.56,5.56,172800.0,3.7488,3.7488,3.7353,3.7353,172800.0
2006-08-08 15:30:00,5.56,5.57,5.56,5.56,534400.0,3.7353,3.7421,3.7353,3.7353,534400.0
2006-08-08 15:40:00,5.56,5.56,5.56,5.56,164800.0,3.7353,3.7353,3.7353,3.7353,164800.0
2006-08-08 15:50:00,5.56,5.56,5.54,5.55,434400.0,3.7353,3.7353,3.7219,3.7286,434400.0
2006-08-09 09:30:00,5.59,5.6,5.58,5.59,249600.0,3.7555,3.7622,3.7488,3.7555,249600.0
2006-08-09 09:40:00,5.58,5.59,5.57,5.58,255200.0,3.7488,3.7555,3.7421,3.7488,255200.0
2006-08-09 09:50:00,5.58,5.59,5.57,5.59,223200.0,3.7488,3.7555,3.7421,3.7555,223200.0
2006-08-09 10:00:00,5.59,5.59,5.58,5.58,220800.0,3.7555,3.7555,3.7488,3.7488,220800.0
2006-08-09 10:10:00,5.58,5.58,5.56,5.57,233600.0,3.7488,3.7488,3.7353,3.7421,233600.0
2006-08-09 10:20:00,5.56,5.57,5.56,5.56,140000.0,3.7353,3.7421,3.7353,3.7353,140000.0
2006-08-09 10:30:00,5.57,5.57,5.56,5.57,225600.0,3.7421,3.7421,3.7353,3.7421,225600.0
2006-08-09 10:40:00,5.57,5.57,5.56,5.57,148000.0,3.7421,3.7421,3.7353,3.7421,148000.0
2006-08-09 10:50:00,5.57,5.57,5.56,5.56,144800.0,3.7421,3.7421,3.7353,3.7353,144800.0
2006-08-09 11:00:00,5.56,5.57,5.56,5.56,122400.0,3.7353,3.7421,3.7353,3.7353,122400.0
2006-08-09 11:10:00,5.56,5.58,5.56,5.57,124000.0,3.7353,3.7488,3.7353,3.7421,124000.0
2006-08-09 11:20:00,5.57,5.57,5.56,5.56,106400.0,3.7421,3.7421,3.7353,3.7353,106400.0
2006-08-09 11:30:00,5.56,5.59,5.56,5.59,294400.0,3.7353,3.7555,3.7353,3.7555,294400.0
2006-08-09 11:40:00,5.59,5.59,5.58,5.59,167200.0,3.7555,3.7555,3.7488,3.7555,167200.0
2006-08-09 11:50:00,5.59,5.59,5.58,5.58,72800.0,3.7555,3.7555,3.7488,3.7488,72800.0
2006-08-09 12:00:00,5.58,5.58,5.57,5.58,252800.0,3.7488,3.7488,3.7421,3.7488,252800.0
2006-08-09 12:10:00,5.58,5.58,5.56,5.57,115200.0,3.7488,3.7488,3.7353,3.7421,115200.0
2006-08-09 12:20:00,5.57,5.58,5.56,5.56,107200.0,3.7421,3.7488,3.7353,3.7353,107200.0
2006-08-09 12:30:00,5.56,5.57,5.56,5.57,112000.0,3.7353,3.7421,3.7353,3.7421,112000.0
2006-08-09 12:40:00,5.56,5.57,5.56,5.57,117600.0,3.7353,3.7421,3.7353,3.7421,117600.0
2006-08-09 12:50:00,5.57,5.58,5.57,5.58,149600.0,3.7421,3.7488,3.7421,3.7488,149600.0
2006-08-09 13:00:00,5.58,5.6,5.58,5.6,141600.0,3.7488,3.7622,3.7488,3.7622,141600.0
2006-08-09 13:10:00,5.59,5.6,5.58,5.58,143200.0,3.7555,3.7622,3.7488,3.7488,143200.0
2006-08-09 13:20:00,5.58,5.59,5.58,5.59,65600.0,3.7488,3.7555,3.7488,3.7555,65600.0
2006-08-09 13:30:00,5.59,5.59,5.58,5.59,133600.0,3.7555,3.7555,3.7488,3.7555,133600.0
2006-08-09 13:40:00,5.59,5.6,5.59,5.59,201600.0,3.7555,3.7622,3.7555,3.7555,201600.0
2006-08-09 13:50:00,5.59,5.6,5.58,5.58,98400.0,3.7555,3.7622,3.7488,3.7488,98400.0
2006-08-09 14:00:00,5.58,5.59,5.56,5.58,144800.0,3.7488,3.7555,3.7353,3.7488,144800.0
2006-08-09 14:10:00,5.58,5.58,5.55,5.56,95200.0,3.7488,3.7488,3.7286,3.7353,95200.0
2006-08-09 14:20:00,5.56,5.56,5.55,5.55,82400.0,3.7353,3.7353,3.7286,3.7286,82400.0
2006-08-09 14:30:00,5.56,5.56,5.55,5.55,115200.0,3.7353,3.7353,3.7286,3.7286,115200.0
2006-08-09 14:40:00,5.55,5.55,5.53,5.53,294400.0,3.7286,3.7286,3.7152,3.7152,294400.0
2006-08-09 14:50:00,5.53,5.53,5.51,5.52,232800.0,3.7152,3.7152,3.7017,3.7085,232800.0
2006-08-09 15:00:00,5.52,5.52,5.51,5.51,161600.0,3.7085,3.7085,3.7017,3.7017,161600.0
2006-08-09 15:10:00,5.51,5.51,5.51,5.51,106400.0,3.7017,3.7017,3.7017,3.7017,106400.0
2006-08-09 15:20:00,5.5,5.51,5.5,5.5,144800.0,3.695,3.7017,3.695,3.695,144800.0
2006-08-09 15:30:00,5.5,5.5,5.48,5.49,212800.0,3.695,3.695,3.6816,3.6883,212800.0
2006-08-09 15:40:00,5.49,5.49,5.48,5.48,254400.0,3.6883,3.6883,3.6816,3.6816,254400.0
2006-08-09 15:50:00,5.48,5.49,5.47,5.47,252800.0,3.6816,3.6883,3.6749,3.6749,252800.0
2006-08-10 09:30:00,5.44,5.49,5.44,5.46,66400.0,3.6547,3.6883,3.6547,3.6682,66400.0
2006-08-10 09:40:00,5.47,5.48,5.45,5.46,59200.0,3.6749,3.6816,3.6614,3.6682,59200.0
2006-08-10 09:50:00,5.46,5.49,5.45,5.48,150400.0,3.6682,3.6883,3.6614,3.6816,150400.0
2006-08-10 10:00:00,5.48,5.5,5.48,5.49,199200.0,3.6816,3.695,3.6816,3.6883,199200.0
2006-08-10 10:10:00,5.49,5.53,5.49,5.52,301600.0,3.6883,3.7152,3.6883,3.7085,301600.0
2006-08-10 10:20:00,5.52,5.52,5.5,5.51,166400.0,3.7085,3.7085,3.695,3.7017,166400.0
2006-08-10 10:30:00,5.51,5.51,5.5,5.5,181600.0,3.7017,3.7017,3.695,3.695,181600.0
2006-08-10 10:40:00,5.5,5.51,5.5,5.5,109600.0,3.695,3.7017,3.695,3.695,109600.0
2006-08-10 10:50:00,5.5,5.52,5.5,5.5,102400.0,3.695,3.7085,3.695,3.695,102400.0
2006-08-10 11:00:00,5.5,5.52,5.49,5.51,101600.0,3.695,3.7085,3.6883,3.7017,101600.0
2006-08-10 11:10:00,5.51,5.53,5.5,5.51,191200.0,3.7017,3.7152,3.695,3.7017,191200.0
2006-08-10 11:20:00,5.51,5.52,5.51,5.51,74400.0,3.7017,3.7085,3.7017,3.7017,74400.0
2006-08-10 11:30:00,5.52,5.52,5.51,5.51,290400.0,3.7085,3.7085,3.7017,3.7017,290400.0
2006-08-10 11:40:00,5.5,5.52,5.5,5.52,198400.0,3.695,3.7085,3.695,3.7085,198400.0
2006-08-10 11:50:00,5.52,5.54,5.52,5.54,140000.0,3.7085,3.7219,3.7085,3.7219,140000.0
2006-08-10 12:00:00,5.54,5.55,5.53,5.54,93600.0,3.7219,3.7286,3.7152,3.7219,93600.0
2006-08-10 12:10:00,5.54,5.54,5.53,5.54,59200.0,3.7219,3.7219,3.7152,3.7219,59200.0
2006-08-10 12:20:00,5.54,5.56,5.54,5.56,154400.0,3.7219,3.7353,3.7219,3.7353,154400.0
2006-08-10 12:30:00,5.56,5.57,5.56,5.57,173600.0,3.7353,3.7421,3.7353,3.7421,173600.0
2006-08-10 12:40:00,5.57,5.58,5.57,5.58,148800.0,3.7421,3.7488,3.7421,3.7488,148800.0
2006-08-10 12:50:00,5.57,5.58,5.57,5.58,160000.0,3.7421,3.7488,3.7421,3.7488,160000.0
2006-08-10 13:00:00,5.58,5.58,5.57,5.57,125600.0,3.7488,3.7488,3.7421,3.7421,125600.0
2006-08-10 13:10:00,5.57,5.57,5.57,5.57,44800.0,3.7421,3.7421,3.7421,3.7421,44800.0
2006-08-10 13:20:00,5.57,5.57,5.56,5.56,72000.0,3.7421,3.7421,3.7353,3.7353,72000.0
2006-08-10 13:30:00,5.56,5.59,5.56,5.59,76800.0,3.7353,3.7555,3.7353,3.7555,76800.0
2006-08-10 13:40:00,5.59,5.59,5.58,5.59,86400.0,3.7555,3.7555,3.7488,3.7555,86400.0
2006-08-10 13:50:00,5.58,5.59,5.58,5.59,36000.0,3.7488,3.7555,3.7488,3.7555,36000.0
2006-08-10 14:00:00,5.59,5.6,5.59,5.59,78400.0,3.7555,3.7622,3.7555,3.7555,78400.0
2006-08-10 14:10:00,5.59,5.6,5.59,5.59,63200.0,3.7555,3.7622,3.7555,3.7555,63200.0
2006-08-10 14:20:00,5.59,5.6,5.59,5.59,161600.0,3.7555,3.7622,3.7555,3.7555,161600.0
2006-08-10 14:30:00,5.59,5.6,5.59,5.6,78400.0,3.7555,3.7622,3.7555,3.7622,78400.0
2006-08-10 14:40:00,5.6,5.61,5.58,5.58,112000.0,3.7622,3.7689,3.7488,3.7488,112000.0
2006-08-10 14:50:00,5.58,5.59,5.58,5.59,44000.0,3.7488,3.7555,3.7488,3.7555,44000.0
2006-08-10 15:00:00,5.59,5.59,5.58,5.59,80800.0,3.7555,3.7555,3.7488,3.7555,80800.0
2006-08-10 15:10:00,5.58,5.58,5.57,5.58,63200.0,3.7488,3.7488,3.7421,3.7488,63200.0
2006-08-10 15:20:00,5.58,5.59,5.58,5.58,86400.0,3.7488,3.7555,3.7488,3.7488,86400.0
2006-08-10 15:30:00,5.58,5.58,5.57,5.58,288000.0,3.7488,3.7488,3.7421,3.7488,288000.0
2006-08-10 15:40:00,5.58,5.59,5.57,5.57,288000.0,3.7488,3.7555,3.7421,3.7421,288000.0
2006-08-10 15:50:00,5.58,5.58,5.56,5.56,336800.0,3.7488,3.7488,3.7353,3.7353,336800.0
2006-08-11 09:30:00,5.66,5.68,5.63,5.63,688000.0,3.8025,3.816,3.7824,3.7824,688000.0
2006-08-11 09:40:00,5.63,5.63,5.62,5.63,673600.0,3.7824,3.7824,3.7756,3.7824,673600.0
2006-08-11 09:50:00,5.63,5.64,5.62,5.64,376000.0,3.7824,3.7891,3.7756,3.7891,376000.0
2006-08-11 10:00:00,5.64,5.67,5.63,5.66,571200.0,3.7891,3.8092,3.7824,3.8025,571200.0
2006-08-11 10:10:00,5.66,5.66,5.65,5.66,249600.0,3.8025,3.8025,3.7958,3.8025,249600.0
2006-08-11 10:20:00,5.66,5.7,5.66,5.69,514400.0,3.8025,3.8294,3.8025,3.8227,514400.0
2006-08-11 10:30:00,5.69,5.75,5.69,5.73,542400.0,3.8227,3.863,3.8227,3.8495,542400.0
2006-08-11 10:40:00,5.73,5.74,5.73,5.73,286400.0,3.8495,3.8563,3.8495,3.8495,286400.0
2006-08-11 10:50:00,5.73,5.73,5.73,5.73,95200.0,3.8495,3.8495,3.8495,3.8495,95200.0
2006-08-11 11:00:00,5.73,5.74,5.72,5.73,136000.0,3.8495,3.8563,3.8428,3.8495,136000.0
2006-08-11 11:10:00,5.73,5.74,5.72,5.73,172800.0,3.8495,3.8563,3.8428,3.8495,172800.0
2006-08-11 11:20:00,5.72,5.73,5.72,5.73,237600.0,3.8428,3.8495,3.8428,3.8495,237600.0
2006-08-11 11:30:00,5.73,5.74,5.73,5.74,85600.0,3.8495,3.8563,3.8495,3.8563,85600.0
2006-08-11 11:40:00,5.74,5.74,5.73,5.74,104000.0,3.8563,3.8563,3.8495,3.8563,104000.0
2006-08-11 11:50:00,5.74,5.74,5.74,5.74,308800.0,3.8563,3.8563,3.8563,3.8563,308800.0
2006-08-11 12:00:00,5.74,5.75,5.74,5.75,212800.0,3.8563,3.863,3.8563,3.863,212800.0
2006-08-11 12:10:00,5.75,5.79,5.75,5.79,381600.0,3.863,3.8899,3.863,3.8899,381600.0
2006-08-11 12:20:00,5.79,5.79,5.78,5.79,163200.0,3.8899,3.8899,3.8831,3.8899,163200.0
2006-08-11 12:30:00,5.8,5.81,5.79,5.79,188000.0,3.8966,3.9033,3.8899,3.8899,188000.0
2006-08-11 12:40:00,5.79,5.79,5.77,5.77,202400.0,3.8899,3.8899,3.8764,3.8764,202400.0
2006-08-11 12:50:00,5.77,5.8,5.77,5.79,291200.0,3.8764,3.8966,3.8764,3.8899,291200.0
2006-08-11 13:00:00,5.79,5.82,5.79,5.81,377600.0,3.8899,3.91,3.8899,3.9033,377600.0
2006-08-11 13:10:00,5.81,5.81,5.8,5.8,296000.0,3.9033,3.9033,3.8966,3.8966,296000.0
2006-08-11 13:20:00,5.8,5.81,5.79,5.8,345600.0,3.8966,3.9033,3.8899,3.8966,345600.0
2006-08-11 13:30:00,5.8,5.85,5.8,5.85,376000.0,3.8966,3.9302,3.8966,3.9302,376000.0
2006-08-11 13:40:00,5.85,5.87,5.85,5.86,476800.0,3.9302,3.9436,3.9302,3.9369,476800.0
2006-08-11 13:50:00,5.86,5.86,5.82,5.83,1128000.0,3.9369,3.9369,3.91,3.9167,1128000.0
2006-08-11 14:00:00,5.83,5.84,5.83,5.83,309600.0,3.9167,3.9234,3.9167,3.9167,309600.0
2006-08-11 14:10:00,5.83,5.85,5.82,5.83,564000.0,3.9167,3.9302,3.91,3.9167,564000.0
2006-08-11 14:20:00,5.82,5.83,5.81,5.82,265600.0,3.91,3.9167,3.9033,3.91,265600.0
2006-08-11 14:30:00,5.82,5.84,5.82,5.84,349600.0,3.91,3.9234,3.91,3.9234,349600.0
2006-08-11 14:40:00,5.84,5.85,5.84,5.84,180800.0,3.9234,3.9302,3.9234,3.9234,180800.0
2006-08-11 14:50:00,5.84,5.85,5.84,5.85,220000.0,3.9234,3.9302,3.9234,3.9302,220000.0
2006-08-11 15:00:00,5.85,5.88,5.84,5.86,666400.0,3.9302,3.9503,3.9234,3.9369,666400.0
2006-08-11 15:10:00,5.85,5.85,5.83,5.83,318400.0,3.9302,3.9302,3.9167,3.9167,318400.0
2006-08-11 15:20:00,5.83,5.84,5.82,5.83,452000.0,3.9167,3.9234,3.91,3.9167,452000.0
2006-08-11 15:30:00,5.83,5.83,5.82,5.82,340800.0,3.9167,3.9167,3.91,3.91,340800.0
2006-08-11 15:40:00,5.83,5.84,5.81,5.81,454400.0,3.9167,3.9234,3.9033,3.9033,454400.0
2006-08-11 15:50:00,5.81,5.81,5.81,5.81,587200.0,3.9033,3.9033,3.9033,3.9033,587200.0
2006-08-14 09:30:00,5.86,5.87,5.83,5.84,239200.0,3.9369,3.9436,3.9167,3.9234,239200.0
2006-08-14 09:40:00,5.83,5.86,5.78,5.78,161600.0,3.9167,3.9369,3.8831,3.8831,161600.0
2006-08-14 09:50:00,5.78,5.81,5.78,5.8,273600.0,3.8831,3.9033,3.8831,3.8966,273600.0
2006-08-14 10:00:00,5.8,5.81,5.78,5.78,253600.0,3.8966,3.9033,3.8831,3.8831,253600.0
2006-08-14 10:10:00,5.78,5.79,5.76,5.77,206400.0,3.8831,3.8899,3.8697,3.8764,206400.0
2006-08-14 10:20:00,5.77,5.77,5.76,5.76,142400.0,3.8764,3.8764,3.8697,3.8697,142400.0
2006-08-14 10:30:00,5.76,5.78,5.76,5.76,172000.0,3.8697,3.8831,3.8697,3.8697,172000.0
2006-08-14 10:40:00,5.77,5.77,5.76,5.76,80800.0,3.8764,3.8764,3.8697,3.8697,80800.0
2006-08-14 10:50:00,5.77,5.77,5.76,5.76,104800.0,3.8764,3.8764,3.8697,3.8697,104800.0
2006-08-14 11:00:00,5.76,5.8,5.76,5.79,228000.0,3.8697,3.8966,3.8697,3.8899,228000.0
2006-08-14 11:10:00,5.79,5.8,5.78,5.79,117600.0,3.8899,3.8966,3.8831,3.8899,117600.0
2006-08-14 11:20:00,5.79,5.8,5.79,5.8,54400.0,3.8899,3.8966,3.8899,3.8966,54400.0
2006-08-14 11:30:00,5.8,5.84,5.8,5.84,218400.0,3.8966,3.9234,3.8966,3.9234,218400.0
2006-08-14 11:40:00,5.84,5.84,5.82,5.84,140800.0,3.9234,3.9234,3.91,3.9234,140800.0
2006-08-14 11:50:00,5.84,5.84,5.83,5.84,35200.0,3.9234,3.9234,3.9167,3.9234,35200.0
2006-08-14 12:00:00,5.83,5.83,5.81,5.82,88800.0,3.9167,3.9167,3.9033,3.91,88800.0
2006-08-14 12:10:00,5.82,5.84,5.82,5.84,26400.0,3.91,3.9234,3.91,3.9234,26400.0
2006-08-14 12:20:00,5.83,5.84,5.83,5.83,28000.0,3.9167,3.9234,3.9167,3.9167,28000.0
2006-08-14 12:30:00,5.83,5.84,5.83,5.83,110400.0,3.9167,3.9234,3.9167,3.9167,110400.0
2006-08-14 12:40:00,5.83,5.84,5.83,5.83,103200.0,3.9167,3.9234,3.9167,3.9167,103200.0
2006-08-14 12:50:00,5.83,5.83,5.83,5.83,25600.0,3.9167,3.9167,3.9167,3.9167,25600.0
2006-08-14 13:00:00,5.83,5.83,5.82,5.82,90400.0,3.9167,3.9167,3.91,3.91,90400.0
2006-08-14 13:10:00,5.82,5.82,5.81,5.82,59200.0,3.91,3.91,3.9033,3.91,59200.0
2006-08-14 13:20:00,5.82,5.82,5.81,5.81,132000.0,3.91,3.91,3.9033,3.9033,132000.0
2006-08-14 13:30:00,5.81,5.82,5.81,5.81,57600.0,3.9033,3.91,3.9033,3.9033,57600.0
2006-08-14 13:40:00,5.81,5.81,5.79,5.8,135200.0,3.9033,3.9033,3.8899,3.8966,135200.0
2006-08-14 13:50:00,5.8,5.8,5.78,5.79,115200.0,3.8966,3.8966,3.8831,3.8899,115200.0
2006-08-14 14:00:00,5.78,5.8,5.78,5.79,57600.0,3.8831,3.8966,3.8831,3.8899,57600.0
2006-08-14 14:10:00,5.79,5.8,5.79,5.8,32000.0,3.8899,3.8966,3.8899,3.8966,32000.0
2006-08-14 14:20:00,5.79,5.79,5.78,5.78,98400.0,3.8899,3.8899,3.8831,3.8831,98400.0
2006-08-14 14:30:00,5.78,5.78,5.77,5.78,44000.0,3.8831,3.8831,3.8764,3.8831,44000.0
2006-08-14 14:40:00,5.78,5.79,5.77,5.77,56000.0,3.8831,3.8899,3.8764,3.8764,56000.0
2006-08-14 14:50:00,5.77,5.77,5.74,5.76,136800.0,3.8764,3.8764,3.8563,3.8697,136800.0
2006-08-14 15:00:00,5.76,5.76,5.72,5.73,150400.0,3.8697,3.8697,3.8428,3.8495,150400.0
2006-08-14 15:10:00,5.73,5.74,5.73,5.74,77600.0,3.8495,3.8563,3.8495,3.8563,77600.0
2006-08-14 15:20:00,5.74,5.74,5.73,5.74,76000.0,3.8563,3.8563,3.8495,3.8563,76000.0
2006-08-14 15:30:00,5.74,5.75,5.73,5.75,190400.0,3.8563,3.863,3.8495,3.863,190400.0
2006-08-14 15:40:00,5.75,5.76,5.75,5.76,186400.0,3.863,3.8697,3.863,3.8697,186400.0
2006-08-14 15:50:00,5.76,5.77,5.76,5.76,383200.0,3.8697,3.8764,3.8697,3.8697,383200.0
2006-08-15 09:30:00,5.72,5.78,5.68,5.76,785600.0,3.8428,3.8831,3.816,3.8697,785600.0
2006-08-15 09:40:00,5.76,5.79,5.74,5.79,395200.0,3.8697,3.8899,3.8563,3.8899,395200.0
2006-08-15 09:50:00,5.79,5.83,5.79,5.82,402400.0,3.8899,3.9167,3.8899,3.91,402400.0
2006-08-15 10:00:00,5.82,5.83,5.81,5.82,219200.0,3.91,3.9167,3.9033,3.91,219200.0
2006-08-15 10:10:00,5.81,5.81,5.79,5.8,100000.0,3.9033,3.9033,3.8899,3.8966,100000.0
2006-08-15 10:20:00,5.8,5.8,5.79,5.79,149600.0,3.8966,3.8966,3.8899,3.8899,149600.0
2006-08-15 10:30:00,5.79,5.8,5.77,5.77,249600.0,3.8899,3.8966,3.8764,3.8764,249600.0
2006-08-15 10:40:00,5.78,5.79,5.78,5.78,177600.0,3.8831,3.8899,3.8831,3.8831,177600.0
2006-08-15 10:50:00,5.78,5.79,5.78,5.78,49600.0,3.8831,3.8899,3.8831,3.8831,49600.0
2006-08-15 11:00:00,5.78,5.79,5.77,5.77,146400.0,3.8831,3.8899,3.8764,3.8764,146400.0
2006-08-15 11:10:00,5.77,5.77,5.76,5.76,101600.0,3.8764,3.8764,3.8697,3.8697,101600.0
2006-08-15 11:20:00,5.76,5.77,5.76,5.76,41600.0,3.8697,3.8764,3.8697,3.8697,41600.0
2006-08-15 11:30:00,5.77,5.78,5.76,5.77,124000.0,3.8764,3.8831,3.8697,3.8764,124000.0
2006-08-15 11:40:00,5.77,5.79,5.77,5.79,86400.0,3.8764,3.8899,3.8764,3.8899,86400.0
2006-08-15 11:50:00,5.79,5.79,5.77,5.77,99200.0,3.8899,3.8899,3.8764,3.8764,99200.0
2006-08-15 12:00:00,5.77,5.79,5.77,5.79,48000.0,3.8764,3.8899,3.8764,3.8899,48000.0
2006-08-15 12:10:00,5.79,5.81,5.79,5.81,108800.0,3.8899,3.9033,3.8899,3.9033,108800.0
2006-08-15 12:20:00,5.81,5.83,5.81,5.83,143200.0,3.9033,3.9167,3.9033,3.9167,143200.0
2006-08-15 12:30:00,5.82,5.88,5.82,5.87,196800.0,3.91,3.9503,3.91,3.9436,196800.0
2006-08-15 12:40:00,5.87,5.87,5.85,5.85,165600.0,3.9436,3.9436,3.9302,3.9302,165600.0
2006-08-15 12:50:00,5.85,5.88,5.85,5.88,133600.0,3.9302,3.9503,3.9302,3.9503,133600.0
2006-08-15 13:00:00,5.88,5.88,5.86,5.86,119200.0,3.9503,3.9503,3.9369,3.9369,119200.0
2006-08-15 13:10:00,5.87,5.87,5.8,5.81,233600.0,3.9436,3.9436,3.8966,3.9033,233600.0
2006-08-15 13:20:00,5.81,5.82,5.81,5.82,104000.0,3.9033,3.91,3.9033,3.91,104000.0
2006-08-15 13:30:00,5.82,5.82,5.8,5.8,185600.0,3.91,3.91,3.8966,3.8966,185600.0
2006-08-15 13:40:00,5.8,5.81,5.8,5.8,100800.0,3.8966,3.9033,3.8966,3.8966,100800.0
2006-08-15 13:50:00,5.8,5.8,5.78,5.79,137600.0,3.8966,3.8966,3.8831,3.8899,137600.0
2006-08-15 14:00:00,5.79,5.79,5.78,5.79,78400.0,3.8899,3.8899,3.8831,3.8899,78400.0
2006-08-15 14:10:00,5.79,5.81,5.79,5.8,242400.0,3.8899,3.9033,3.8899,3.8966,242400.0
2006-08-15 14:20:00,5.8,5.81,5.78,5.79,140000.0,3.8966,3.9033,3.8831,3.8899,140000.0
2006-08-15 14:30:00,5.79,5.81,5.79,5.81,187200.0,3.8899,3.9033,3.8899,3.9033,187200.0
2006-08-15 14:40:00,5.81,5.82,5.8,5.82,192000.0,3.9033,3.91,3.8966,3.91,192000.0
2006-08-15 14:50:00,5.82,5.84,5.82,5.83,108800.0,3.91,3.9234,3.91,3.9167,108800.0
2006-08-15 15:00:00,5.84,5.84,5.82,5.82,198400.0,3.9234,3.9234,3.91,3.91,198400.0
2006-08-15 15:10:00,5.82,5.83,5.8,5.8,242400.0,3.91,3.9167,3.8966,3.8966,242400.0
2006-08-15 15:20:00,5.8,5.82,5.8,5.81,229600.0,3.8966,3.91,3.8966,3.9033,229600.0
2006-08-15 15:30:00,5.81,5.81,5.79,5.8,327200.0,3.9033,3.9033,3.8899,3.8966,327200.0
2006-08-15 15:40:00,5.8,5.81,5.8,5.8,388000.0,3.8966,3.9033,3.8966,3.8966,388000.0
2006-08-15 15:50:00,5.8,5.8,5.78,5.78,597600.0,3.8966,3.8966,3.8831,3.8831,597600.0
2006-08-16 09:30:00,5.83,5.86,5.81,5.86,135200.0,3.9167,3.9369,3.9033,3.9369,135200.0
2006-08-16 09:40:00,5.86,5.87,5.86,5.86,200000.0,3.9369,3.9436,3.9369,3.9369,200000.0
2006-08-16 09:50:00,5.86,5.86,5.81,5.82,220800.0,3.9369,3.9369,3.9033,3.91,220800.0
2006-08-16 10:00:00,5.81,5.81,5.79,5.8,227200.0,3.9033,3.9033,3.8899,3.8966,227200.0
2006-08-16 10:10:00,5.8,5.8,5.78,5.78,257600.0,3.8966,3.8966,3.8831,3.8831,257600.0
2006-08-16 10:20:00,5.78,5.79,5.78,5.78,141600.0,3.8831,3.8899,3.8831,3.8831,141600.0
2006-08-16 10:30:00,5.78,5.79,5.78,5.79,68800.0,3.8831,3.8899,3.8831,3.8899,68800.0
2006-08-16 10:40:00,5.79,5.81,5.79,5.8,238400.0,3.8899,3.9033,3.8899,3.8966,238400.0
2006-08-16 10:50:00,5.8,5.82,5.8,5.82,171200.0,3.8966,3.91,3.8966,3.91,171200.0
2006-08-16 11:00:00,5.82,5.82,5.81,5.81,114400.0,3.91,3.91,3.9033,3.9033,114400.0
2006-08-16 11:10:00,5.81,5.81,5.78,5.78,193600.0,3.9033,3.9033,3.8831,3.8831,193600.0
2006-08-16 11:20:00,5.78,5.79,5.78,5.79,102400.0,3.8831,3.8899,3.8831,3.8899,102400.0
2006-08-16 11:30:00,5.79,5.81,5.79,5.8,136000.0,3.8899,3.9033,3.8899,3.8966,136000.0
2006-08-16 11:40:00,5.81,5.82,5.81,5.82,195200.0,3.9033,3.91,3.9033,3.91,195200.0
2006-08-16 11:50:00,5.82,5.82,5.8,5.82,292000.0,3.91,3.91,3.8966,3.91,292000.0
2006-08-16 12:00:00,5.83,5.84,5.82,5.84,426400.0,3.9167,3.9234,3.91,3.9234,426400.0
2006-08-16 12:10:00,5.84,5.84,5.84,5.84,259200.0,3.9234,3.9234,3.9234,3.9234,259200.0
2006-08-16 12:20:00,5.84,5.86,5.84,5.85,296800.0,3.9234,3.9369,3.9234,3.9302,296800.0
2006-08-16 12:30:00,5.85,5.88,5.85,5.88,391200.0,3.9302,3.9503,3.9302,3.9503,391200.0
2006-08-16 12:40:00,5.88,5.88,5.86,5.86,272000.0,3.9503,3.9503,3.9369,3.9369,272000.0
2006-08-16 12:50:00,5.86,5.86,5.85,5.86,190400.0,3.9369,3.9369,3.9302,3.9369,190400.0
2006-08-16 13:00:00,5.86,5.9,5.86,5.9,145600.0,3.9369,3.9638,3.9369,3.9638,145600.0
2006-08-16 13:10:00,5.9,5.91,5.89,5.9,98400.0,3.9638,3.9705,3.957,3.9638,98400.0
2006-08-16 13:20:00,5.9,5.9,5.86,5.86,195200.0,3.9638,3.9638,3.9369,3.9369,195200.0
2006-08-16 13:30:00,5.86,5.86,5.84,5.86,199200.0,3.9369,3.9369,3.9234,3.9369,199200.0
2006-08-16 13:40:00,5.86,5.9,5.86,5.9,264800.0,3.9369,3.9638,3.9369,3.9638,264800.0
2006-08-16 13:50:00,5.89,5.9,5.89,5.89,124000.0,3.957,3.9638,3.957,3.957,124000.0
2006-08-16 14:00:00,5.89,5.89,5.88,5.89,120800.0,3.957,3.957,3.9503,3.957,120800.0
2006-08-16 14:10:00,5.89,5.89,5.88,5.88,338400.0,3.957,3.957,3.9503,3.9503,338400.0
2006-08-16 14:20:00,5.88,5.89,5.88,5.88,1450400.0,3.9503,3.957,3.9503,3.9503,1450400.0
2006-08-16 14:30:00,5.88,5.89,5.88,5.88,310400.0,3.9503,3.957,3.9503,3.9503,310400.0
2006-08-16 14:40:00,5.88,5.88,5.86,5.87,412800.0,3.9503,3.9503,3.9369,3.9436,412800.0
2006-08-16 14:50:00,5.87,5.88,5.86,5.87,917600.0,3.9436,3.9503,3.9369,3.9436,917600.0
2006-08-16 15:00:00,5.87,5.87,5.87,5.87,766400.0,3.9436,3.9436,3.9436,3.9436,766400.0
2006-08-16 15:10:00,5.87,5.88,5.87,5.88,440000.0,3.9436,3.9503,3.9436,3.9503,440000.0
2006-08-16 15:20:00,5.88,5.88,5.87,5.88,543200.0,3.9503,3.9503,3.9436,3.9503,543200.0
2006-08-16 15:30:00,5.88,5.89,5.87,5.88,1497600.0,3.9503,3.957,3.9436,3.9503,1497600.0
2006-08-16 15:40:00,5.88,5.88,5.87,5.88,859200.0,3.9503,3.9503,3.9436,3.9503,859200.0
2006-08-16 15:50:00,5.88,5.88,5.84,5.86,920800.0,3.9503,3.9503,3.9234,3.9369,920800.0
2006-08-17 09:30:00,5.39,5.49,5.38,5.45,1511200.0,3.6211,3.6883,3.6144,3.6614,1511200.0
2006-08-17 09:40:00,5.45,5.5,5.39,5.49,3956800.0,3.6614,3.695,3.6211,3.6883,3956800.0
2006-08-17 09:50:00,5.49,5.61,5.49,5.58,3081600.0,3.6883,3.7689,3.6883,3.7488,3081600.0
2006-08-17 10:00:00,5.59,5.59,5.54,5.59,1860000.0,3.7555,3.7555,3.7219,3.7555,1860000.0
2006-08-17 10:10:00,5.59,5.66,5.56,5.66,1371200.0,3.7555,3.8025,3.7353,3.8025,1371200.0
2006-08-17 10:20:00,5.66,5.68,5.55,5.56,1203200.0,3.8025,3.816,3.7286,3.7353,1203200.0
2006-08-17 10:30:00,5.56,5.58,5.56,5.57,1396000.0,3.7353,3.7488,3.7353,3.7421,1396000.0
2006-08-17 10:40:00,5.57,5.59,5.57,5.57,441600.0,3.7421,3.7555,3.7421,3.7421,441600.0
2006-08-17 10:50:00,5.57,5.57,5.52,5.52,811200.0,3.7421,3.7421,3.7085,3.7085,811200.0
2006-08-17 11:00:00,5.52,5.55,5.52,5.53,292800.0,3.7085,3.7286,3.7085,3.7152,292800.0
2006-08-17 11:10:00,5.53,5.56,5.53,5.56,467200.0,3.7152,3.7353,3.7152,3.7353,467200.0
2006-08-17 11:20:00,5.56,5.65,5.56,5.64,1260800.0,3.7353,3.7958,3.7353,3.7891,1260800.0
2006-08-17 11:30:00,5.64,5.68,5.63,5.68,2065600.0,3.7891,3.816,3.7824,3.816,2065600.0
2006-08-17 11:40:00,5.68,5.78,5.68,5.74,2733600.0,3.816,3.8831,3.816,3.8563,2733600.0
2006-08-17 11:50:00,5.73,5.74,5.69,5.7,1104800.0,3.8495,3.8563,3.8227,3.8294,1104800.0
2006-08-17 12:00:00,5.7,5.73,5.69,5.73,934400.0,3.8294,3.8495,3.8227,3.8495,934400.0
2006-08-17 12:10:00,5.73,5.75,5.73,5.73,777600.0,3.8495,3.863,3.8495,3.8495,777600.0
2006-08-17 12:20:00,5.73,5.76,5.73,5.75,591200.0,3.8495,3.8697,3.8495,3.863,591200.0
2006-08-17 12:30:00,5.75,5.86,5.75,5.85,1310400.0,3.863,3.9369,3.863,3.9302,1310400.0
2006-08-17 12:40:00,5.85,5.87,5.81,5.81,1000000.0,3.9302,3.9436,3.9033,3.9033,1000000.0
2006-08-17 12:50:00,5.81,5.82,5.75,5.75,549600.0,3.9033,3.91,3.863,3.863,549600.0
2006-08-17 13:00:00,5.75,5.77,5.74,5.76,448800.0,3.863,3.8764,3.8563,3.8697,448800.0
2006-08-17 13:10:00,5.76,5.79,5.74,5.78,561600.0,3.8697,3.8899,3.8563,3.8831,561600.0
2006-08-17 13:20:00,5.78,5.78,5.75,5.76,311200.0,3.8831,3.8831,3.863,3.8697,311200.0
2006-08-17 13:30:00,5.76,5.76,5.76,5.76,120000.0,3.8697,3.8697,3.8697,3.8697,120000.0
2006-08-17 13:40:00,5.76,5.77,5.73,5.73,377600.0,3.8697,3.8764,3.8495,3.8495,377600.0
2006-08-17 13:50:00,5.74,5.74,5.69,5.7,505600.0,3.8563,3.8563,3.8227,3.8294,505600.0
2006-08-17 14:00:00,5.7,5.7,5.67,5.68,336000.0,3.8294,3.8294,3.8092,3.816,336000.0
2006-08-17 14:10:00,5.68,5.68,5.61,5.62,963200.0,3.816,3.816,3.7689,3.7756,963200.0
2006-08-17 14:20:00,5.62,5.63,5.61,5.62,1237600.0,3.7756,3.7824,3.7689,3.7756,1237600.0
2006-08-17 14:30:00,5.62,5.62,5.6,5.61,811200.0,3.7756,3.7756,3.7622,3.7689,811200.0
2006-08-17 14:40:00,5.61,5.65,5.61,5.63,668800.0,3.7689,3.7958,3.7689,3.7824,668800.0
2006-08-17 14:50:00,5.63,5.64,5.62,5.64,328000.0,3.7824,3.7891,3.7756,3.7891,328000.0
2006-08-17 15:00:00,5.64,5.67,5.63,5.64,352800.0,3.7891,3.8092,3.7824,3.7891,352800.0
2006-08-17 15:10:00,5.64,5.67,5.64,5.66,492000.0,3.7891,3.8092,3.7891,3.8025,492000.0
2006-08-17 15:20:00,5.66,5.66,5.65,5.65,325600.0,3.8025,3.8025,3.7958,3.7958,325600.0
2006-08-17 15:30:00,5.65,5.67,5.65,5.66,357600.0,3.7958,3.8092,3.7958,3.8025,357600.0
2006-08-17 15:40:00,5.66,5.66,5.64,5.65,740800.0,3.8025,3.8025,3.7891,3.7958,740800.0
2006-08-17 15:50:00,5.65,5.66,5.65,5.65,422400.0,3.7958,3.8025,3.7958,3.7958,422400.0
2006-08-18 09:30:00,5.65,5.67,5.63,5.65,284000.0,3.7958,3.8092,3.7824,3.7958,284000.0
2006-08-18 09:40:00,5.66,5.66,5.62,5.62,453600.0,3.8025,3.8025,3.7756,3.7756,453600.0
2006-08-18 09:50:00,5.63,5.63,5.58,5.59,328000.0,3.7824,3.7824,3.7488,3.7555,328000.0
2006-08-18 10:00:00,5.59,5.62,5.59,5.59,319200.0,3.7555,3.7756,3.7555,3.7555,319200.0
2006-08-18 10:10:00,5.59,5.59,5.56,5.59,407200.0,3.7555,3.7555,3.7353,3.7555,407200.0
2006-08-18 10:20:00,5.59,5.59,5.58,5.59,147200.0,3.7555,3.7555,3.7488,3.7555,147200.0
2006-08-18 10:30:00,5.59,5.6,5.58,5.59,201600.0,3.7555,3.7622,3.7488,3.7555,201600.0
2006-08-18 10:40:00,5.59,5.61,5.59,5.61,212800.0,3.7555,3.7689,3.7555,3.7689,212800.0
2006-08-18 10:50:00,5.61,5.62,5.59,5.61,432800.0,3.7689,3.7756,3.7555,3.7689,432800.0
2006-08-18 11:00:00,5.62,5.63,5.6,5.63,452800.0,3.7756,3.7824,3.7622,3.7824,452800.0
2006-08-18 11:10:00,5.62,5.62,5.59,5.59,112800.0,3.7756,3.7756,3.7555,3.7555,112800.0
2006-08-18 11:20:00,5.59,5.59,5.56,5.57,377600.0,3.7555,3.7555,3.7353,3.7421,377600.0
2006-08-18 11:30:00,5.57,5.57,5.55,5.55,267200.0,3.7421,3.7421,3.7286,3.7286,267200.0
2006-08-18 11:40:00,5.56,5.56,5.54,5.55,372000.0,3.7353,3.7353,3.7219,3.7286,372000.0
2006-08-18 11:50:00,5.55,5.55,5.53,5.53,231200.0,3.7286,3.7286,3.7152,3.7152,231200.0
2006-08-18 12:00:00,5.53,5.54,5.52,5.53,237600.0,3.7152,3.7219,3.7085,3.7152,237600.0
2006-08-18 12:10:00,5.54,5.54,5.53,5.53,197600.0,3.7219,3.7219,3.7152,3.7152,197600.0
2006-08-18 12:20:00,5.53,5.55,5.53,5.54,240800.0,3.7152,3.7286,3.7152,3.7219,240800.0
2006-08-18 12:30:00,5.54,5.55,5.54,5.55,210400.0,3.7219,3.7286,3.7219,3.7286,210400.0
2006-08-18 12:40:00,5.55,5.56,5.55,5.56,176000.0,3.7286,3.7353,3.7286,3.7353,176000.0
2006-08-18 12:50:00,5.56,5.56,5.55,5.55,109600.0,3.7353,3.7353,3.7286,3.7286,109600.0
2006-08-18 13:00:00,5.55,5.56,5.55,5.55,121600.0,3.7286,3.7353,3.7286,3.7286,121600.0
2006-08-18 13:10:00,5.55,5.55,5.54,5.55,127200.0,3.7286,3.7286,3.7219,3.7286,127200.0
2006-08-18 13:20:00,5.55,5.56,5.54,5.55,132800.0,3.7286,3.7353,3.7219,3.7286,132800.0
2006-08-18 13:30:00,5.55,5.55,5.54,5.54,167200.0,3.7286,3.7286,3.7219,3.7219,167200.0
2006-08-18 13:40:00,5.55,5.56,5.55,5.55,174400.0,3.7286,3.7353,3.7286,3.7286,174400.0
2006-08-18 13:50:00,5.55,5.55,5.54,5.55,181600.0,3.7286,3.7286,3.7219,3.7286,181600.0
2006-08-18 14:00:00,5.54,5.54,5.52,5.53,177600.0,3.7219,3.7219,3.7085,3.7152,177600.0
2006-08-18 14:10:00,5.53,5.54,5.53,5.54,232000.0,3.7152,3.7219,3.7152,3.7219,232000.0
2006-08-18 14:20:00,5.54,5.55,5.53,5.54,204800.0,3.7219,3.7286,3.7152,3.7219,204800.0
2006-08-18 14:30:00,5.54,5.55,5.54,5.55,155200.0,3.7219,3.7286,3.7219,3.7286,155200.0
2006-08-18 14:40:00,5.55,5.56,5.54,5.55,244000.0,3.7286,3.7353,3.7219,3.7286,244000.0
2006-08-18 14:50:00,5.55,5.55,5.54,5.54,196800.0,3.7286,3.7286,3.7219,3.7219,196800.0
2006-08-18 15:00:00,5.54,5.54,5.53,5.54,335200.0,3.7219,3.7219,3.7152,3.7219,335200.0
2006-08-18 15:10:00,5.54,5.54,5.53,5.54,320800.0,3.7219,3.7219,3.7152,3.7219,320800.0
2006-08-18 15:20:00,5.54,5.54,5.51,5.52,702400.0,3.7219,3.7219,3.7017,3.7085,702400.0
2006-08-18 15:30:00,5.52,5.52,5.51,5.51,559200.0,3.7085,3.7085,3.7017,3.7017,559200.0
2006-08-18 15:40:00,5.51,5.54,5.51,5.53,689600.0,3.7017,3.7219,3.7017,3.7152,689600.0
2006-08-18 15:50:00,5.53,5.55,5.53,5.55,709600.0,3.7152,3.7286,3.7152,3.7286,709600.0
2006-08-21 09:30:00,5.5,5.51,5.46,5.48,262400.0,3.695,3.7017,3.6682,3.6816,262400.0
2006-08-21 09:40:00,5.48,5.48,5.42,5.42,543200.0,3.6816,3.6816,3.6413,3.6413,543200.0
2006-08-21 09:50:00,5.43,5.43,5.41,5.41,268800.0,3.648,3.648,3.6346,3.6346,268800.0
2006-08-21 10:00:00,5.41,5.41,5.37,5.4,996800.0,3.6346,3.6346,3.6077,3.6278,996800.0
2006-08-21 10:10:00,5.4,5.43,5.39,5.43,434400.0,3.6278,3.648,3.6211,3.648,434400.0
2006-08-21 10:20:00,5.43,5.43,5.41,5.42,223200.0,3.648,3.648,3.6346,3.6413,223200.0
2006-08-21 10:30:00,5.41,5.46,5.41,5.45,357600.0,3.6346,3.6682,3.6346,3.6614,357600.0
2006-08-21 10:40:00,5.45,5.46,5.44,5.46,200000.0,3.6614,3.6682,3.6547,3.6682,200000.0
2006-08-21 10:50:00,5.46,5.49,5.46,5.48,307200.0,3.6682,3.6883,3.6682,3.6816,307200.0
2006-08-21 11:00:00,5.48,5.48,5.46,5.47,301600.0,3.6816,3.6816,3.6682,3.6749,301600.0
2006-08-21 11:10:00,5.47,5.47,5.46,5.47,222400.0,3.6749,3.6749,3.6682,3.6749,222400.0
2006-08-21 11:20:00,5.47,5.47,5.43,5.44,200000.0,3.6749,3.6749,3.648,3.6547,200000.0
2006-08-21 11:30:00,5.44,5.44,5.41,5.41,219200.0,3.6547,3.6547,3.6346,3.6346,219200.0
2006-08-21 11:40:00,5.41,5.42,5.41,5.41,228000.0,3.6346,3.6413,3.6346,3.6346,228000.0
2006-08-21 11:50:00,5.41,5.42,5.4,5.41,216800.0,3.6346,3.6413,3.6278,3.6346,216800.0
2006-08-21 12:00:00,5.41,5.42,5.4,5.42,228000.0,3.6346,3.6413,3.6278,3.6413,228000.0
2006-08-21 12:10:00,5.42,5.42,5.4,5.41,130400.0,3.6413,3.6413,3.6278,3.6346,130400.0
2006-08-21 12:20:00,5.41,5.42,5.41,5.41,149600.0,3.6346,3.6413,3.6346,3.6346,149600.0
2006-08-21 12:30:00,5.41,5.42,5.41,5.41,133600.0,3.6346,3.6413,3.6346,3.6346,133600.0
2006-08-21 12:40:00,5.41,5.42,5.4,5.41,381600.0,3.6346,3.6413,3.6278,3.6346,381600.0
2006-08-21 12:50:00,5.41,5.43,5.41,5.42,214400.0,3.6346,3.648,3.6346,3.6413,214400.0
2006-08-21 13:00:00,5.42,5.43,5.41,5.42,186400.0,3.6413,3.648,3.6346,3.6413,186400.0
2006-08-21 13:10:00,5.42,5.44,5.42,5.43,255200.0,3.6413,3.6547,3.6413,3.648,255200.0
2006-08-21 13:20:00,5.43,5.44,5.42,5.42,133600.0,3.648,3.6547,3.6413,3.6413,133600.0
2006-08-21 13:30:00,5.42,5.43,5.42,5.42,168800.0,3.6413,3.648,3.6413,3.6413,168800.0
2006-08-21 13:40:00,5.42,5.43,5.42,5.42,189600.0,3.6413,3.648,3.6413,3.6413,189600.0
2006-08-21 13:50:00,5.42,5.43,5.42,5.43,147200.0,3.6413,3.648,3.6413,3.648,147200.0
2006-08-21 14:00:00,5.43,5.44,5.42,5.42,192000.0,3.648,3.6547,3.6413,3.6413,192000.0
2006-08-21 14:10:00,5.42,5.43,5.41,5.41,288800.0,3.6413,3.648,3.6346,3.6346,288800.0
2006-08-21 14:20:00,5.42,5.43,5.41,5.42,322400.0,3.6413,3.648,3.6346,3.6413,322400.0
2006-08-21 14:30:00,5.42,5.42,5.41,5.42,249600.0,3.6413,3.6413,3.6346,3.6413,249600.0
2006-08-21 14:40:00,5.42,5.42,5.41,5.41,266400.0,3.6413,3.6413,3.6346,3.6346,266400.0
2006-08-21 14:50:00,5.41,5.43,5.4,5.43,203200.0,3.6346,3.648,3.6278,3.648,203200.0
2006-08-21 15:00:00,5.43,5.43,5.41,5.42,878400.0,3.648,3.648,3.6346,3.6413,878400.0
2006-08-21 15:10:00,5.42,5.42,5.41,5.42,276800.0,3.6413,3.6413,3.6346,3.6413,276800.0
2006-08-21 15:20:00,5.42,5.42,5.4,5.41,428000.0,3.6413,3.6413,3.6278,3.6346,428000.0
2006-08-21 15:30:00,5.41,5.41,5.38,5.39,597600.0,3.6346,3.6346,3.6144,3.6211,597600.0
2006-08-21 15:40:00,5.39,5.39,5.37,5.37,356000.0,3.6211,3.6211,3.6077,3.6077,356000.0
2006-08-21 15:50:00,5.37,5.39,5.37,5.38,794400.0,3.6077,3.6211,3.6077,3.6144,794400.0
2006-08-22 09:30:00,5.38,5.43,5.38,5.41,184000.0,3.6144,3.648,3.6144,3.6346,184000.0
2006-08-22 09:40:00,5.41,5.42,5.4,5.4,150400.0,3.6346,3.6413,3.6278,3.6278,150400.0
2006-08-22 09:50:00,5.4,5.4,5.38,5.38,1049600.0,3.6278,3.6278,3.6144,3.6144,1049600.0
2006-08-22 10:00:00,5.38,5.38,5.37,5.37,260000.0,3.6144,3.6144,3.6077,3.6077,260000.0
2006-08-22 10:10:00,5.37,5.38,5.37,5.38,220000.0,3.6077,3.6144,3.6077,3.6144,220000.0
2006-08-22 10:20:00,5.38,5.41,5.38,5.41,319200.0,3.6144,3.6346,3.6144,3.6346,319200.0
2006-08-22 10:30:00,5.41,5.41,5.38,5.38,198400.0,3.6346,3.6346,3.6144,3.6144,198400.0
2006-08-22 10:40:00,5.39,5.4,5.38,5.39,208800.0,3.6211,3.6278,3.6144,3.6211,208800.0
2006-08-22 10:50:00,5.39,5.41,5.39,5.41,756000.0,3.6211,3.6346,3.6211,3.6346,756000.0
2006-08-22 11:00:00,5.41,5.45,5.41,5.43,392800.0,3.6346,3.6614,3.6346,3.648,392800.0
2006-08-22 11:10:00,5.43,5.43,5.42,5.43,58400.0,3.648,3.648,3.6413,3.648,58400.0
2006-08-22 11:20:00,5.43,5.46,5.43,5.46,157600.0,3.648,3.6682,3.648,3.6682,157600.0
2006-08-22 11:30:00,5.46,5.47,5.45,5.46,181600.0,3.6682,3.6749,3.6614,3.6682,181600.0
2006-08-22 11:40:00,5.46,5.46,5.45,5.46,115200.0,3.6682,3.6682,3.6614,3.6682,115200.0
2006-08-22 11:50:00,5.46,5.46,5.45,5.46,206400.0,3.6682,3.6682,3.6614,3.6682,206400.0
2006-08-22 12:00:00,5.46,5.46,5.45,5.45,142400.0,3.6682,3.6682,3.6614,3.6614,142400.0
2006-08-22 12:10:00,5.46,5.46,5.46,5.46,220000.0,3.6682,3.6682,3.6682,3.6682,220000.0
2006-08-22 12:20:00,5.46,5.46,5.43,5.43,112000.0,3.6682,3.6682,3.648,3.648,112000.0
2006-08-22 12:30:00,5.42,5.44,5.41,5.43,169600.0,3.6413,3.6547,3.6346,3.648,169600.0
2006-08-22 12:40:00,5.43,5.46,5.43,5.46,93600.0,3.648,3.6682,3.648,3.6682,93600.0
2006-08-22 12:50:00,5.46,5.48,5.45,5.47,208000.0,3.6682,3.6816,3.6614,3.6749,208000.0
2006-08-22 13:00:00,5.47,5.47,5.43,5.43,120000.0,3.6749,3.6749,3.648,3.648,120000.0
2006-08-22 13:10:00,5.43,5.44,5.42,5.44,134400.0,3.648,3.6547,3.6413,3.6547,134400.0
2006-08-22 13:20:00,5.44,5.45,5.43,5.45,173600.0,3.6547,3.6614,3.648,3.6614,173600.0
2006-08-22 13:30:00,5.45,5.45,5.44,5.44,96800.0,3.6614,3.6614,3.6547,3.6547,96800.0
2006-08-22 13:40:00,5.44,5.45,5.43,5.44,176000.0,3.6547,3.6614,3.648,3.6547,176000.0
2006-08-22 13:50:00,5.44,5.45,5.43,5.44,127200.0,3.6547,3.6614,3.648,3.6547,127200.0
2006-08-22 14:00:00,5.44,5.45,5.44,5.44,318400.0,3.6547,3.6614,3.6547,3.6547,318400.0
2006-08-22 14:10:00,5.44,5.45,5.44,5.45,359200.0,3.6547,3.6614,3.6547,3.6614,359200.0
2006-08-22 14:20:00,5.45,5.45,5.44,5.45,232800.0,3.6614,3.6614,3.6547,3.6614,232800.0
2006-08-22 14:30:00,5.45,5.45,5.44,5.44,234400.0,3.6614,3.6614,3.6547,3.6547,234400.0
2006-08-22 14:40:00,5.44,5.45,5.43,5.44,168800.0,3.6547,3.6614,3.648,3.6547,168800.0
2006-08-22 14:50:00,5.45,5.46,5.44,5.46,95200.0,3.6614,3.6682,3.6547,3.6682,95200.0
2006-08-22 15:00:00,5.46,5.47,5.46,5.46,72800.0,3.6682,3.6749,3.6682,3.6682,72800.0
2006-08-22 15:10:00,5.46,5.46,5.44,5.45,139200.0,3.6682,3.6682,3.6547,3.6614,139200.0
2006-08-22 15:20:00,5.45,5.45,5.44,5.45,216800.0,3.6614,3.6614,3.6547,3.6614,216800.0
2006-08-22 15:30:00,5.45,5.47,5.45,5.46,231200.0,3.6614,3.6749,3.6614,3.6682,231200.0
2006-08-22 15:40:00,5.46,5.46,5.44,5.44,255200.0,3.6682,3.6682,3.6547,3.6547,255200.0
2006-08-22 15:50:00,5.44,5.46,5.44,5.45,301600.0,3.6547,3.6682,3.6547,3.6614,301600.0
2006-08-23 09:30:00,5.53,5.55,5.52,5.54,941600.0,3.7152,3.7286,3.7085,3.7219,941600.0
2006-08-23 09:40:00,5.54,5.54,5.49,5.49,572800.0,3.7219,3.7219,3.6883,3.6883,572800.0
2006-08-23 09:50:00,5.5,5.52,5.48,5.51,502400.0,3.695,3.7085,3.6816,3.7017,502400.0
2006-08-23 10:00:00,5.51,5.51,5.5,5.51,256000.0,3.7017,3.7017,3.695,3.7017,256000.0
2006-08-23 10:10:00,5.51,5.51,5.46,5.47,444800.0,3.7017,3.7017,3.6682,3.6749,444800.0
2006-08-23 10:20:00,5.46,5.48,5.46,5.47,707200.0,3.6682,3.6816,3.6682,3.6749,707200.0
2006-08-23 10:30:00,5.46,5.48,5.46,5.47,195200.0,3.6682,3.6816,3.6682,3.6749,195200.0
2006-08-23 10:40:00,5.47,5.47,5.45,5.46,270400.0,3.6749,3.6749,3.6614,3.6682,270400.0
2006-08-23 10:50:00,5.45,5.46,5.45,5.46,198400.0,3.6614,3.6682,3.6614,3.6682,198400.0
2006-08-23 11:00:00,5.46,5.46,5.45,5.45,192000.0,3.6682,3.6682,3.6614,3.6614,192000.0
2006-08-23 11:10:00,5.45,5.45,5.44,5.44,252800.0,3.6614,3.6614,3.6547,3.6547,252800.0
2006-08-23 11:20:00,5.44,5.45,5.44,5.44,170400.0,3.6547,3.6614,3.6547,3.6547,170400.0
2006-08-23 11:30:00,5.44,5.44,5.44,5.44,334400.0,3.6547,3.6547,3.6547,3.6547,334400.0
2006-08-23 11:40:00,5.44,5.46,5.44,5.46,244000.0,3.6547,3.6682,3.6547,3.6682,244000.0
2006-08-23 11:50:00,5.46,5.46,5.45,5.45,184800.0,3.6682,3.6682,3.6614,3.6614,184800.0
2006-08-23 12:00:00,5.45,5.46,5.45,5.45,156000.0,3.6614,3.6682,3.6614,3.6614,156000.0
2006-08-23 12:10:00,5.45,5.45,5.44,5.44,232800.0,3.6614,3.6614,3.6547,3.6547,232800.0
2006-08-23 12:20:00,5.44,5.44,5.43,5.43,95200.0,3.6547,3.6547,3.648,3.648,95200.0
2006-08-23 12:30:00,5.44,5.44,5.41,5.41,190400.0,3.6547,3.6547,3.6346,3.6346,190400.0
2006-08-23 12:40:00,5.41,5.41,5.41,5.41,182400.0,3.6346,3.6346,3.6346,3.6346,182400.0
2006-08-23 12:50:00,5.41,5.44,5.41,5.43,258400.0,3.6346,3.6547,3.6346,3.648,258400.0
2006-08-23 13:00:00,5.43,5.44,5.42,5.44,235200.0,3.648,3.6547,3.6413,3.6547,235200.0
2006-08-23 13:10:00,5.44,5.44,5.43,5.43,343200.0,3.6547,3.6547,3.648,3.648,343200.0
2006-08-23 13:20:00,5.43,5.45,5.43,5.44,265600.0,3.648,3.6614,3.648,3.6547,265600.0
2006-08-23 13:30:00,5.44,5.44,5.43,5.44,52000.0,3.6547,3.6547,3.648,3.6547,52000.0
2006-08-23 13:40:00,5.43,5.44,5.41,5.41,151200.0,3.648,3.6547,3.6346,3.6346,151200.0
2006-08-23 13:50:00,5.41,5.41,5.41,5.41,166400.0,3.6346,3.6346,3.6346,3.6346,166400.0
2006-08-23 14:00:00,5.41,5.43,5.41,5.43,154400.0,3.6346,3.648,3.6346,3.648,154400.0
2006-08-23 14:10:00,5.43,5.44,5.42,5.43,168800.0,3.648,3.6547,3.6413,3.648,168800.0
2006-08-23 14:20:00,5.43,5.43,5.43,5.43,197600.0,3.648,3.648,3.648,3.648,197600.0
2006-08-23 14:30:00,5.43,5.44,5.43,5.44,144000.0,3.648,3.6547,3.648,3.6547,144000.0
2006-08-23 14:40:00,5.44,5.44,5.43,5.44,125600.0,3.6547,3.6547,3.648,3.6547,125600.0
2006-08-23 14:50:00,5.44,5.44,5.43,5.43,71200.0,3.6547,3.6547,3.648,3.648,71200.0
2006-08-23 15:00:00,5.43,5.44,5.43,5.43,87200.0,3.648,3.6547,3.648,3.648,87200.0
2006-08-23 15:10:00,5.43,5.44,5.43,5.44,192800.0,3.648,3.6547,3.648,3.6547,192800.0
2006-08-23 15:20:00,5.44,5.45,5.43,5.45,112800.0,3.6547,3.6614,3.648,3.6614,112800.0
2006-08-23 15:30:00,5.45,5.46,5.44,5.45,469600.0,3.6614,3.6682,3.6547,3.6614,469600.0
2006-08-23 15:40:00,5.45,5.46,5.43,5.44,170400.0,3.6614,3.6682,3.648,3.6547,170400.0
2006-08-23 15:50:00,5.45,5.46,5.45,5.45,244000.0,3.6614,3.6682,3.6614,3.6614,244000.0
2006-08-24 09:30:00,5.47,5.48,5.45,5.45,228000.0,3.6749,3.6816,3.6614,3.6614,228000.0
2006-08-24 09:40:00,5.45,5.45,5.41,5.41,260000.0,3.6614,3.6614,3.6346,3.6346,260000.0
2006-08-24 09:50:00,5.41,5.41,5.38,5.39,336800.0,3.6346,3.6346,3.6144,3.6211,336800.0
2006-08-24 10:00:00,5.39,5.39,5.36,5.37,597600.0,3.6211,3.6211,3.601,3.6077,597600.0
2006-08-24 10:10:00,5.37,5.39,5.37,5.38,540800.0,3.6077,3.6211,3.6077,3.6144,540800.0
2006-08-24 10:20:00,5.38,5.38,5.37,5.38,492000.0,3.6144,3.6144,3.6077,3.6144,492000.0
2006-08-24 10:30:00,5.38,5.38,5.36,5.36,473600.0,3.6144,3.6144,3.601,3.601,473600.0
2006-08-24 10:40:00,5.36,5.37,5.36,5.36,417600.0,3.601,3.6077,3.601,3.601,417600.0
2006-08-24 10:50:00,5.36,5.36,5.35,5.35,260800.0,3.601,3.601,3.5943,3.5943,260800.0
2006-08-24 11:00:00,5.35,5.35,5.32,5.33,516800.0,3.5943,3.5943,3.5741,3.5808,516800.0
2006-08-24 11:10:00,5.33,5.35,5.33,5.34,187200.0,3.5808,3.5943,3.5808,3.5875,187200.0
2006-08-24 11:20:00,5.34,5.34,5.32,5.32,267200.0,3.5875,3.5875,3.5741,3.5741,267200.0
2006-08-24 11:30:00,5.32,5.33,5.32,5.33,324000.0,3.5741,3.5808,3.5741,3.5808,324000.0
2006-08-24 11:40:00,5.33,5.33,5.32,5.32,244800.0,3.5808,3.5808,3.5741,3.5741,244800.0
2006-08-24 11:50:00,5.32,5.33,5.32,5.32,145600.0,3.5741,3.5808,3.5741,3.5741,145600.0
2006-08-24 12:00:00,5.32,5.32,5.32,5.32,192000.0,3.5741,3.5741,3.5741,3.5741,192000.0
2006-08-24 12:10:00,5.32,5.33,5.32,5.33,107200.0,3.5741,3.5808,3.5741,3.5808,107200.0
2006-08-24 12:20:00,5.33,5.33,5.32,5.32,165600.0,3.5808,3.5808,3.5741,3.5741,165600.0
2006-08-24 12:30:00,5.32,5.33,5.32,5.32,235200.0,3.5741,3.5808,3.5741,3.5741,235200.0
2006-08-24 12:40:00,5.32,5.32,5.31,5.31,95200.0,3.5741,3.5741,3.5674,3.5674,95200.0
2006-08-24 12:50:00,5.31,5.31,5.28,5.28,148800.0,3.5674,3.5674,3.5472,3.5472,148800.0
2006-08-24 13:00:00,5.28,5.28,5.25,5.25,179200.0,3.5472,3.5472,3.5271,3.5271,179200.0
2006-08-24 13:10:00,5.25,5.27,5.25,5.27,262400.0,3.5271,3.5405,3.5271,3.5405,262400.0
2006-08-24 13:20:00,5.27,5.28,5.26,5.28,262400.0,3.5405,3.5472,3.5338,3.5472,262400.0
2006-08-24 13:30:00,5.28,5.29,5.28,5.29,158400.0,3.5472,3.5539,3.5472,3.5539,158400.0
2006-08-24 13:40:00,5.29,5.29,5.29,5.29,83200.0,3.5539,3.5539,3.5539,3.5539,83200.0
2006-08-24 13:50:00,5.29,5.31,5.29,5.31,170400.0,3.5539,3.5674,3.5539,3.5674,170400.0
2006-08-24 14:00:00,5.31,5.33,5.3,5.33,431200.0,3.5674,3.5808,3.5607,3.5808,431200.0
2006-08-24 14:10:00,5.33,5.33,5.31,5.31,201600.0,3.5808,3.5808,3.5674,3.5674,201600.0
2006-08-24 14:20:00,5.31,5.31,5.3,5.3,131200.0,3.5674,3.5674,3.5607,3.5607,131200.0
2006-08-24 14:30:00,5.3,5.3,5.3,5.3,342400.0,3.5607,3.5607,3.5607,3.5607,342400.0
2006-08-24 14:40:00,5.3,5.3,5.3,5.3,146400.0,3.5607,3.5607,3.5607,3.5607,146400.0
2006-08-24 14:50:00,5.3,5.3,5.3,5.3,307200.0,3.5607,3.5607,3.5607,3.5607,307200.0
2006-08-24 15:00:00,5.3,5.3,5.29,5.29,365600.0,3.5607,3.5607,3.5539,3.5539,365600.0
2006-08-24 15:10:00,5.29,5.29,5.27,5.27,306400.0,3.5539,3.5539,3.5405,3.5405,306400.0
2006-08-24 15:20:00,5.27,5.28,5.25,5.27,432000.0,3.5405,3.5472,3.5271,3.5405,432000.0
2006-08-24 15:30:00,5.27,5.28,5.27,5.27,218400.0,3.5405,3.5472,3.5405,3.5405,218400.0
2006-08-24 15:40:00,5.28,5.28,5.26,5.27,242400.0,3.5472,3.5472,3.5338,3.5405,242400.0
2006-08-24 15:50:00,5.27,5.28,5.26,5.28,551200.0,3.5405,3.5472,3.5338,3.5472,551200.0
2006-08-25 09:30:00,5.25,5.27,5.2,5.25,469600.0,3.5271,3.5405,3.4935,3.5271,469600.0
2006-08-25 09:40:00,5.25,5.25,5.24,5.25,837600.0,3.5271,3.5271,3.5204,3.5271,837600.0
2006-08-25 09:50:00,5.25,5.25,5.23,5.25,452000.0,3.5271,3.5271,3.5136,3.5271,452000.0
2006-08-25 10:00:00,5.25,5.25,5.23,5.25,760000.0,3.5271,3.5271,3.5136,3.5271,760000.0
2006-08-25 10:10:00,5.24,5.26,5.23,5.23,646400.0,3.5204,3.5338,3.5136,3.5136,646400.0
2006-08-25 10:20:00,5.23,5.23,5.21,5.22,353600.0,3.5136,3.5136,3.5002,3.5069,353600.0
2006-08-25 10:30:00,5.22,5.24,5.22,5.22,932000.0,3.5069,3.5204,3.5069,3.5069,932000.0
2006-08-25 10:40:00,5.22,5.22,5.21,5.22,240800.0,3.5069,3.5069,3.5002,3.5069,240800.0
2006-08-25 10:50:00,5.22,5.22,5.2,5.2,418400.0,3.5069,3.5069,3.4935,3.4935,418400.0
2006-08-25 11:00:00,5.2,5.21,5.19,5.2,260000.0,3.4935,3.5002,3.4868,3.4935,260000.0
2006-08-25 11:10:00,5.2,5.2,5.16,5.16,752000.0,3.4935,3.4935,3.4666,3.4666,752000.0
2006-08-25 11:20:00,5.16,5.18,5.16,5.17,537600.0,3.4666,3.48,3.4666,3.4733,537600.0
2006-08-25 11:30:00,5.17,5.18,5.17,5.18,692800.0,3.4733,3.48,3.4733,3.48,692800.0
2006-08-25 11:40:00,5.18,5.19,5.17,5.18,124800.0,3.48,3.4868,3.4733,3.48,124800.0
2006-08-25 11:50:00,5.18,5.18,5.17,5.18,257600.0,3.48,3.48,3.4733,3.48,257600.0
2006-08-25 12:00:00,5.18,5.18,5.17,5.18,186400.0,3.48,3.48,3.4733,3.48,186400.0
2006-08-25 12:10:00,5.18,5.19,5.18,5.18,251200.0,3.48,3.4868,3.48,3.48,251200.0
2006-08-25 12:20:00,5.18,5.2,5.18,5.2,236800.0,3.48,3.4935,3.48,3.4935,236800.0
2006-08-25 12:30:00,5.2,5.21,5.19,5.2,160800.0,3.4935,3.5002,3.4868,3.4935,160800.0
2006-08-25 12:40:00,5.2,5.21,5.2,5.2,524800.0,3.4935,3.5002,3.4935,3.4935,524800.0
2006-08-25 12:50:00,5.2,5.22,5.2,5.22,216000.0,3.4935,3.5069,3.4935,3.5069,216000.0
2006-08-25 13:00:00,5.21,5.22,5.2,5.22,176800.0,3.5002,3.5069,3.4935,3.5069,176800.0
2006-08-25 13:10:00,5.22,5.22,5.22,5.22,89600.0,3.5069,3.5069,3.5069,3.5069,89600.0
2006-08-25 13:20:00,5.22,5.22,5.21,5.21,74400.0,3.5069,3.5069,3.5002,3.5002,74400.0
2006-08-25 13:30:00,5.21,5.22,5.21,5.22,172800.0,3.5002,3.5069,3.5002,3.5069,172800.0
2006-08-25 13:40:00,5.22,5.23,5.22,5.22,121600.0,3.5069,3.5136,3.5069,3.5069,121600.0
2006-08-25 13:50:00,5.22,5.23,5.22,5.22,169600.0,3.5069,3.5136,3.5069,3.5069,169600.0
2006-08-25 14:00:00,5.22,5.22,5.21,5.22,317600.0,3.5069,3.5069,3.5002,3.5069,317600.0
2006-08-25 14:10:00,5.22,5.22,5.21,5.22,131200.0,3.5069,3.5069,3.5002,3.5069,131200.0
2006-08-25 14:20:00,5.22,5.23,5.22,5.22,501600.0,3.5069,3.5136,3.5069,3.5069,501600.0
2006-08-25 14:30:00,5.22,5.23,5.22,5.22,214400.0,3.5069,3.5136,3.5069,3.5069,214400.0
2006-08-25 14:40:00,5.22,5.23,5.22,5.23,254400.0,3.5069,3.5136,3.5069,3.5136,254400.0
2006-08-25 14:50:00,5.23,5.24,5.23,5.23,96800.0,3.5136,3.5204,3.5136,3.5136,96800.0
2006-08-25 15:00:00,5.23,5.24,5.23,5.23,153600.0,3.5136,3.5204,3.5136,3.5136,153600.0
2006-08-25 15:10:00,5.24,5.25,5.24,5.25,212000.0,3.5204,3.5271,3.5204,3.5271,212000.0
2006-08-25 15:20:00,5.25,5.26,5.24,5.25,556000.0,3.5271,3.5338,3.5204,3.5271,556000.0
2006-08-25 15:30:00,5.25,5.26,5.25,5.25,193600.0,3.5271,3.5338,3.5271,3.5271,193600.0
2006-08-25 15:40:00,5.25,5.25,5.24,5.24,226400.0,3.5271,3.5271,3.5204,3.5204,226400.0
2006-08-25 15:50:00,5.24,5.25,5.23,5.23,453600.0,3.5204,3.5271,3.5136,3.5136,453600.0
2006-08-28 09:30:00,5.23,5.25,5.23,5.24,232800.0,3.5136,3.5271,3.5136,3.5204,232800.0
2006-08-28 09:40:00,5.23,5.24,5.23,5.24,136000.0,3.5136,3.5204,3.5136,3.5204,136000.0
2006-08-28 09:50:00,5.24,5.25,5.24,5.24,266400.0,3.5204,3.5271,3.5204,3.5204,266400.0
2006-08-28 10:00:00,5.24,5.25,5.24,5.24,124800.0,3.5204,3.5271,3.5204,3.5204,124800.0
2006-08-28 10:10:00,5.25,5.25,5.24,5.25,181600.0,3.5271,3.5271,3.5204,3.5271,181600.0
2006-08-28 10:20:00,5.25,5.27,5.25,5.27,200000.0,3.5271,3.5405,3.5271,3.5405,200000.0
2006-08-28 10:30:00,5.27,5.29,5.27,5.28,138400.0,3.5405,3.5539,3.5405,3.5472,138400.0
2006-08-28 10:40:00,5.28,5.28,5.28,5.28,124800.0,3.5472,3.5472,3.5472,3.5472,124800.0
2006-08-28 10:50:00,5.28,5.29,5.28,5.28,139200.0,3.5472,3.5539,3.5472,3.5472,139200.0
2006-08-28 11:00:00,5.29,5.3,5.29,5.3,230400.0,3.5539,3.5607,3.5539,3.5607,230400.0
2006-08-28 11:10:00,5.3,5.3,5.29,5.3,162400.0,3.5607,3.5607,3.5539,3.5607,162400.0
2006-08-28 11:20:00,5.3,5.3,5.3,5.3,259200.0,3.5607,3.5607,3.5607,3.5607,259200.0
2006-08-28 11:30:00,5.3,5.3,5.29,5.29,111200.0,3.5607,3.5607,3.5539,3.5539,111200.0
2006-08-28 11:40:00,5.29,5.3,5.29,5.3,68000.0,3.5539,3.5607,3.5539,3.5607,68000.0
2006-08-28 11:50:00,5.3,5.32,5.3,5.32,176800.0,3.5607,3.5741,3.5607,3.5741,176800.0
2006-08-28 12:00:00,5.32,5.32,5.31,5.32,240000.0,3.5741,3.5741,3.5674,3.5741,240000.0
2006-08-28 12:10:00,5.31,5.34,5.31,5.34,218400.0,3.5674,3.5875,3.5674,3.5875,218400.0
2006-08-28 12:20:00,5.34,5.34,5.33,5.33,216800.0,3.5875,3.5875,3.5808,3.5808,216800.0
2006-08-28 12:30:00,5.33,5.34,5.33,5.34,74400.0,3.5808,3.5875,3.5808,3.5875,74400.0
2006-08-28 12:40:00,5.34,5.34,5.34,5.34,93600.0,3.5875,3.5875,3.5875,3.5875,93600.0
2006-08-28 12:50:00,5.34,5.35,5.34,5.34,104000.0,3.5875,3.5943,3.5875,3.5875,104000.0
2006-08-28 13:00:00,5.35,5.35,5.34,5.34,163200.0,3.5943,3.5943,3.5875,3.5875,163200.0
2006-08-28 13:10:00,5.35,5.35,5.34,5.34,58400.0,3.5943,3.5943,3.5875,3.5875,58400.0
2006-08-28 13:20:00,5.34,5.34,5.33,5.34,106400.0,3.5875,3.5875,3.5808,3.5875,106400.0
2006-08-28 13:30:00,5.34,5.34,5.32,5.32,108800.0,3.5875,3.5875,3.5741,3.5741,108800.0
2006-08-28 13:40:00,5.32,5.33,5.31,5.33,167200.0,3.5741,3.5808,3.5674,3.5808,167200.0
2006-08-28 13:50:00,5.33,5.33,5.32,5.33,406400.0,3.5808,3.5808,3.5741,3.5808,406400.0
2006-08-28 14:00:00,5.33,5.34,5.33,5.33,114400.0,3.5808,3.5875,3.5808,3.5808,114400.0
2006-08-28 14:10:00,5.33,5.34,5.33,5.34,96800.0,3.5808,3.5875,3.5808,3.5875,96800.0
2006-08-28 14:20:00,5.34,5.34,5.33,5.34,151200.0,3.5875,3.5875,3.5808,3.5875,151200.0
2006-08-28 14:30:00,5.34,5.34,5.33,5.33,111200.0,3.5875,3.5875,3.5808,3.5808,111200.0
2006-08-28 14:40:00,5.33,5.33,5.33,5.33,57600.0,3.5808,3.5808,3.5808,3.5808,57600.0
2006-08-28 14:50:00,5.33,5.34,5.33,5.33,180800.0,3.5808,3.5875,3.5808,3.5808,180800.0
2006-08-28 15:00:00,5.33,5.33,5.3,5.32,296000.0,3.5808,3.5808,3.5607,3.5741,296000.0
2006-08-28 15:10:00,5.32,5.32,5.31,5.31,249600.0,3.5741,3.5741,3.5674,3.5674,249600.0
2006-08-28 15:20:00,5.31,5.32,5.31,5.32,237600.0,3.5674,3.5741,3.5674,3.5741,237600.0
2006-08-28 15:30:00,5.32,5.32,5.31,5.31,176800.0,3.5741,3.5741,3.5674,3.5674,176800.0
2006-08-28 15:40:00,5.31,5.32,5.3,5.32,267200.0,3.5674,3.5741,3.5607,3.5741,267200.0
2006-08-28 15:50:00,5.32,5.32,5.31,5.32,169600.0,3.5741,3.5741,3.5674,3.5741,169600.0
2006-08-29 09:30:00,5.33,5.36,5.33,5.33,111200.0,3.5808,3.601,3.5808,3.5808,111200.0
2006-08-29 09:40:00,5.33,5.34,5.32,5.32,47200.0,3.5808,3.5875,3.5741,3.5741,47200.0
2006-08-29 09:50:00,5.32,5.32,5.29,5.3,154400.0,3.5741,3.5741,3.5539,3.5607,154400.0
2006-08-29 10:00:00,5.29,5.29,5.28,5.28,136800.0,3.5539,3.5539,3.5472,3.5472,136800.0
2006-08-29 10:10:00,5.28,5.28,5.26,5.27,93600.0,3.5472,3.5472,3.5338,3.5405,93600.0
2006-08-29 10:20:00,5.26,5.26,5.24,5.25,108000.0,3.5338,3.5338,3.5204,3.5271,108000.0
2006-08-29 10:30:00,5.25,5.27,5.24,5.27,179200.0,3.5271,3.5405,3.5204,3.5405,179200.0
2006-08-29 10:40:00,5.27,5.27,5.26,5.26,72000.0,3.5405,3.5405,3.5338,3.5338,72000.0
2006-08-29 10:50:00,5.26,5.27,5.26,5.27,85600.0,3.5338,3.5405,3.5338,3.5405,85600.0
2006-08-29 11:00:00,5.28,5.28,5.26,5.26,35200.0,3.5472,3.5472,3.5338,3.5338,35200.0
2006-08-29 11:10:00,5.26,5.28,5.26,5.28,90400.0,3.5338,3.5472,3.5338,3.5472,90400.0
2006-08-29 11:20:00,5.28,5.28,5.26,5.26,88800.0,3.5472,3.5472,3.5338,3.5338,88800.0
2006-08-29 11:30:00,5.26,5.27,5.25,5.27,109600.0,3.5338,3.5405,3.5271,3.5405,109600.0
2006-08-29 11:40:00,5.27,5.27,5.26,5.26,43200.0,3.5405,3.5405,3.5338,3.5338,43200.0
2006-08-29 11:50:00,5.26,5.26,5.26,5.26,51200.0,3.5338,3.5338,3.5338,3.5338,51200.0
2006-08-29 12:00:00,5.26,5.27,5.26,5.27,60000.0,3.5338,3.5405,3.5338,3.5405,60000.0
2006-08-29 12:10:00,5.26,5.28,5.26,5.27,57600.0,3.5338,3.5472,3.5338,3.5405,57600.0
2006-08-29 12:20:00,5.27,5.29,5.27,5.29,137600.0,3.5405,3.5539,3.5405,3.5539,137600.0
2006-08-29 12:30:00,5.29,5.3,5.29,5.29,69600.0,3.5539,3.5607,3.5539,3.5539,69600.0
2006-08-29 12:40:00,5.29,5.29,5.28,5.29,72800.0,3.5539,3.5539,3.5472,3.5539,72800.0
2006-08-29 12:50:00,5.29,5.3,5.29,5.29,141600.0,3.5539,3.5607,3.5539,3.5539,141600.0
2006-08-29 13:00:00,5.29,5.3,5.29,5.3,43200.0,3.5539,3.5607,3.5539,3.5607,43200.0
2006-08-29 13:10:00,5.29,5.3,5.29,5.29,48000.0,3.5539,3.5607,3.5539,3.5539,48000.0
2006-08-29 13:20:00,5.29,5.29,5.29,5.29,20800.0,3.5539,3.5539,3.5539,3.5539,20800.0
2006-08-29 13:30:00,5.29,5.29,5.29,5.29,56800.0,3.5539,3.5539,3.5539,3.5539,56800.0
2006-08-29 13:40:00,5.29,5.3,5.29,5.3,52000.0,3.5539,3.5607,3.5539,3.5607,52000.0
2006-08-29 13:50:00,5.3,5.3,5.29,5.29,136000.0,3.5607,3.5607,3.5539,3.5539,136000.0
2006-08-29 14:00:00,5.29,5.29,5.27,5.27,332000.0,3.5539,3.5539,3.5405,3.5405,332000.0
2006-08-29 14:10:00,5.27,5.3,5.27,5.29,238400.0,3.5405,3.5607,3.5405,3.5539,238400.0
2006-08-29 14:20:00,5.29,5.29,5.27,5.29,81600.0,3.5539,3.5539,3.5405,3.5539,81600.0
2006-08-29 14:30:00,5.29,5.31,5.29,5.31,71200.0,3.5539,3.5674,3.5539,3.5674,71200.0
2006-08-29 14:40:00,5.31,5.33,5.31,5.32,230400.0,3.5674,3.5808,3.5674,3.5741,230400.0
2006-08-29 14:50:00,5.32,5.33,5.31,5.33,167200.0,3.5741,3.5808,3.5674,3.5808,167200.0
2006-08-29 15:00:00,5.33,5.35,5.33,5.34,356000.0,3.5808,3.5943,3.5808,3.5875,356000.0
2006-08-29 15:10:00,5.34,5.37,5.34,5.37,551200.0,3.5875,3.6077,3.5875,3.6077,551200.0
2006-08-29 15:20:00,5.37,5.4,5.36,5.39,312800.0,3.6077,3.6278,3.601,3.6211,312800.0
2006-08-29 15:30:00,5.38,5.42,5.38,5.41,380000.0,3.6144,3.6413,3.6144,3.6346,380000.0
2006-08-29 15:40:00,5.41,5.41,5.39,5.4,666400.0,3.6346,3.6346,3.6211,3.6278,666400.0
2006-08-29 15:50:00,5.4,5.4,5.38,5.39,143200.0,3.6278,3.6278,3.6144,3.6211,143200.0
2006-08-30 09:30:00,5.39,5.39,5.3,5.31,284800.0,3.6211,3.6211,3.5607,3.5674,284800.0
2006-08-30 09:40:00,5.31,5.34,5.3,5.34,261600.0,3.5674,3.5875,3.5607,3.5875,261600.0
2006-08-30 09:50:00,5.34,5.36,5.32,5.35,1275200.0,3.5875,3.601,3.5741,3.5943,1275200.0
2006-08-30 10:00:00,5.35,5.37,5.34,5.37,149600.0,3.5943,3.6077,3.5875,3.6077,149600.0
2006-08-30 10:10:00,5.37,5.39,5.37,5.38,210400.0,3.6077,3.6211,3.6077,3.6144,210400.0
2006-08-30 10:20:00,5.38,5.38,5.37,5.37,49600.0,3.6144,3.6144,3.6077,3.6077,49600.0
2006-08-30 10:30:00,5.38,5.39,5.37,5.39,132800.0,3.6144,3.6211,3.6077,3.6211,132800.0
2006-08-30 10:40:00,5.39,5.4,5.39,5.4,198400.0,3.6211,3.6278,3.6211,3.6278,198400.0
2006-08-30 10:50:00,5.4,5.42,5.39,5.42,121600.0,3.6278,3.6413,3.6211,3.6413,121600.0
2006-08-30 11:00:00,5.42,5.44,5.41,5.44,194400.0,3.6413,3.6547,3.6346,3.6547,194400.0
2006-08-30 11:10:00,5.44,5.44,5.42,5.42,133600.0,3.6547,3.6547,3.6413,3.6413,133600.0
2006-08-30 11:20:00,5.42,5.42,5.41,5.42,248800.0,3.6413,3.6413,3.6346,3.6413,248800.0
2006-08-30 11:30:00,5.41,5.42,5.4,5.4,174400.0,3.6346,3.6413,3.6278,3.6278,174400.0
2006-08-30 11:40:00,5.4,5.41,5.4,5.4,354400.0,3.6278,3.6346,3.6278,3.6278,354400.0
2006-08-30 11:50:00,5.4,5.4,5.39,5.4,356000.0,3.6278,3.6278,3.6211,3.6278,356000.0
2006-08-30 12:00:00,5.4,5.4,5.39,5.4,139200.0,3.6278,3.6278,3.6211,3.6278,139200.0
2006-08-30 12:10:00,5.4,5.4,5.38,5.39,124800.0,3.6278,3.6278,3.6144,3.6211,124800.0
2006-08-30 12:20:00,5.39,5.39,5.37,5.38,200000.0,3.6211,3.6211,3.6077,3.6144,200000.0
2006-08-30 12:30:00,5.38,5.38,5.38,5.38,72800.0,3.6144,3.6144,3.6144,3.6144,72800.0
2006-08-30 12:40:00,5.38,5.38,5.37,5.38,113600.0,3.6144,3.6144,3.6077,3.6144,113600.0
2006-08-30 12:50:00,5.38,5.39,5.37,5.39,116800.0,3.6144,3.6211,3.6077,3.6211,116800.0
2006-08-30 13:00:00,5.39,5.39,5.39,5.39,172000.0,3.6211,3.6211,3.6211,3.6211,172000.0
2006-08-30 13:10:00,5.39,5.41,5.39,5.41,296000.0,3.6211,3.6346,3.6211,3.6346,296000.0
2006-08-30 13:20:00,5.41,5.43,5.41,5.43,274400.0,3.6346,3.648,3.6346,3.648,274400.0
2006-08-30 13:30:00,5.43,5.43,5.42,5.43,101600.0,3.648,3.648,3.6413,3.648,101600.0
2006-08-30 13:40:00,5.43,5.43,5.41,5.42,704800.0,3.648,3.648,3.6346,3.6413,704800.0
2006-08-30 13:50:00,5.42,5.42,5.41,5.42,80000.0,3.6413,3.6413,3.6346,3.6413,80000.0
2006-08-30 14:00:00,5.41,5.42,5.41,5.41,108800.0,3.6346,3.6413,3.6346,3.6346,108800.0
2006-08-30 14:10:00,5.41,5.41,5.41,5.41,104000.0,3.6346,3.6346,3.6346,3.6346,104000.0
2006-08-30 14:20:00,5.41,5.42,5.41,5.42,170400.0,3.6346,3.6413,3.6346,3.6413,170400.0
2006-08-30 14:30:00,5.42,5.42,5.41,5.41,276800.0,3.6413,3.6413,3.6346,3.6346,276800.0
2006-08-30 14:40:00,5.41,5.41,5.4,5.4,103200.0,3.6346,3.6346,3.6278,3.6278,103200.0
2006-08-30 14:50:00,5.4,5.41,5.39,5.4,135200.0,3.6278,3.6346,3.6211,3.6278,135200.0
2006-08-30 15:00:00,5.4,5.42,5.4,5.41,375200.0,3.6278,3.6413,3.6278,3.6346,375200.0
2006-08-30 15:10:00,5.42,5.42,5.41,5.42,308800.0,3.6413,3.6413,3.6346,3.6413,308800.0
2006-08-30 15:20:00,5.41,5.41,5.41,5.41,135200.0,3.6346,3.6346,3.6346,3.6346,135200.0
2006-08-30 15:30:00,5.41,5.45,5.41,5.44,432800.0,3.6346,3.6614,3.6346,3.6547,432800.0
2006-08-30 15:40:00,5.44,5.46,5.43,5.45,415200.0,3.6547,3.6682,3.648,3.6614,415200.0
2006-08-30 15:50:00,5.45,5.46,5.45,5.45,777600.0,3.6614,3.6682,3.6614,3.6614,777600.0
2006-08-31 09:30:00,5.48,5.48,5.43,5.43,115200.0,3.6816,3.6816,3.648,3.648,115200.0
2006-08-31 09:40:00,5.43,5.44,5.42,5.44,82400.0,3.648,3.6547,3.6413,3.6547,82400.0
2006-08-31 09:50:00,5.44,5.48,5.44,5.47,85600.0,3.6547,3.6816,3.6547,3.6749,85600.0
2006-08-31 10:00:00,5.47,5.49,5.46,5.48,100800.0,3.6749,3.6883,3.6682,3.6816,100800.0
2006-08-31 10:10:00,5.48,5.48,5.46,5.48,143200.0,3.6816,3.6816,3.6682,3.6816,143200.0
2006-08-31 10:20:00,5.47,5.48,5.47,5.48,44000.0,3.6749,3.6816,3.6749,3.6816,44000.0
2006-08-31 10:30:00,5.47,5.47,5.45,5.46,176000.0,3.6749,3.6749,3.6614,3.6682,176000.0
2006-08-31 10:40:00,5.46,5.46,5.45,5.45,124800.0,3.6682,3.6682,3.6614,3.6614,124800.0
2006-08-31 10:50:00,5.46,5.48,5.46,5.46,96000.0,3.6682,3.6816,3.6682,3.6682,96000.0
2006-08-31 11:00:00,5.46,5.46,5.45,5.45,93600.0,3.6682,3.6682,3.6614,3.6614,93600.0
2006-08-31 11:10:00,5.46,5.46,5.45,5.45,106400.0,3.6682,3.6682,3.6614,3.6614,106400.0
2006-08-31 11:20:00,5.45,5.45,5.44,5.44,46400.0,3.6614,3.6614,3.6547,3.6547,46400.0
2006-08-31 11:30:00,5.44,5.45,5.44,5.44,60800.0,3.6547,3.6614,3.6547,3.6547,60800.0
2006-08-31 11:40:00,5.44,5.45,5.44,5.44,137600.0,3.6547,3.6614,3.6547,3.6547,137600.0
2006-08-31 11:50:00,5.44,5.45,5.44,5.44,75200.0,3.6547,3.6614,3.6547,3.6547,75200.0
2006-08-31 12:00:00,5.44,5.45,5.44,5.44,41600.0,3.6547,3.6614,3.6547,3.6547,41600.0
2006-08-31 12:10:00,5.44,5.44,5.43,5.43,40000.0,3.6547,3.6547,3.648,3.648,40000.0
2006-08-31 12:20:00,5.43,5.43,5.43,5.43,27200.0,3.648,3.648,3.648,3.648,27200.0
2006-08-31 12:30:00,5.42,5.43,5.42,5.42,34400.0,3.6413,3.648,3.6413,3.6413,34400.0
2006-08-31 12:40:00,5.42,5.43,5.42,5.43,82400.0,3.6413,3.648,3.6413,3.648,82400.0
2006-08-31 12:50:00,5.43,5.43,5.43,5.43,24800.0,3.648,3.648,3.648,3.648,24800.0
2006-08-31 13:00:00,5.43,5.43,5.43,5.43,22400.0,3.648,3.648,3.648,3.648,22400.0
2006-08-31 13:10:00,5.43,5.43,5.43,5.43,54400.0,3.648,3.648,3.648,3.648,54400.0
2006-08-31 13:20:00,5.43,5.43,5.43,5.43,20800.0,3.648,3.648,3.648,3.648,20800.0
2006-08-31 13:30:00,5.43,5.44,5.43,5.44,55200.0,3.648,3.6547,3.648,3.6547,55200.0
2006-08-31 13:40:00,5.44,5.44,5.43,5.43,52800.0,3.6547,3.6547,3.648,3.648,52800.0
2006-08-31 13:50:00,5.44,5.44,5.43,5.43,59200.0,3.6547,3.6547,3.648,3.648,59200.0
2006-08-31 14:00:00,5.44,5.44,5.44,5.44,58400.0,3.6547,3.6547,3.6547,3.6547,58400.0
2006-08-31 14:10:00,5.44,5.44,5.44,5.44,56800.0,3.6547,3.6547,3.6547,3.6547,56800.0
2006-08-31 14:20:00,5.44,5.45,5.44,5.45,84800.0,3.6547,3.6614,3.6547,3.6614,84800.0
2006-08-31 14:30:00,5.45,5.45,5.44,5.45,77600.0,3.6614,3.6614,3.6547,3.6614,77600.0
2006-08-31 14:40:00,5.45,5.47,5.45,5.47,50400.0,3.6614,3.6749,3.6614,3.6749,50400.0
2006-08-31 14:50:00,5.47,5.49,5.47,5.48,133600.0,3.6749,3.6883,3.6749,3.6816,133600.0
2006-08-31 15:00:00,5.49,5.49,5.48,5.48,112800.0,3.6883,3.6883,3.6816,3.6816,112800.0
2006-08-31 15:10:00,5.48,5.48,5.47,5.48,107200.0,3.6816,3.6816,3.6749,3.6816,107200.0
2006-08-31 15:20:00,5.47,5.48,5.47,5.47,82400.0,3.6749,3.6816,3.6749,3.6749,82400.0
2006-08-31 15:30:00,5.47,5.47,5.46,5.46,93600.0,3.6749,3.6749,3.6682,3.6682,93600.0
2006-08-31 15:40:00,5.46,5.47,5.45,5.45,140800.0,3.6682,3.6749,3.6614,3.6614,140800.0
2006-08-31 15:50:00,5.45,5.46,5.43,5.46,258400.0,3.6614,3.6682,3.648,3.6682,258400.0
2006-09-01 09:30:00,5.47,5.5,5.47,5.49,60000.0,3.6749,3.695,3.6749,3.6883,60000.0
2006-09-01 09:40:00,5.49,5.49,5.46,5.46,116000.0,3.6883,3.6883,3.6682,3.6682,116000.0
2006-09-01 09:50:00,5.46,5.46,5.41,5.41,128800.0,3.6682,3.6682,3.6346,3.6346,128800.0
2006-09-01 10:00:00,5.41,5.41,5.37,5.38,248800.0,3.6346,3.6346,3.6077,3.6144,248800.0
2006-09-01 10:10:00,5.38,5.4,5.37,5.39,208000.0,3.6144,3.6278,3.6077,3.6211,208000.0
2006-09-01 10:20:00,5.39,5.4,5.38,5.39,168800.0,3.6211,3.6278,3.6144,3.6211,168800.0
2006-09-01 10:30:00,5.4,5.4,5.39,5.4,347200.0,3.6278,3.6278,3.6211,3.6278,347200.0
2006-09-01 10:40:00,5.4,5.41,5.39,5.4,118400.0,3.6278,3.6346,3.6211,3.6278,118400.0
2006-09-01 10:50:00,5.4,5.42,5.4,5.42,167200.0,3.6278,3.6413,3.6278,3.6413,167200.0
2006-09-01 11:00:00,5.42,5.43,5.41,5.43,335200.0,3.6413,3.648,3.6346,3.648,335200.0
2006-09-01 11:10:00,5.43,5.43,5.4,5.4,249600.0,3.648,3.648,3.6278,3.6278,249600.0
2006-09-01 11:20:00,5.4,5.4,5.39,5.4,225600.0,3.6278,3.6278,3.6211,3.6278,225600.0
2006-09-01 11:30:00,5.4,5.4,5.39,5.39,88000.0,3.6278,3.6278,3.6211,3.6211,88000.0
2006-09-01 11:40:00,5.39,5.4,5.39,5.4,64800.0,3.6211,3.6278,3.6211,3.6278,64800.0
2006-09-01 11:50:00,5.41,5.42,5.41,5.42,41600.0,3.6346,3.6413,3.6346,3.6413,41600.0
2006-09-01 12:00:00,5.42,5.43,5.42,5.43,62400.0,3.6413,3.648,3.6413,3.648,62400.0
2006-09-01 12:10:00,5.43,5.44,5.43,5.44,95200.0,3.648,3.6547,3.648,3.6547,95200.0
2006-09-01 12:20:00,5.44,5.44,5.44,5.44,93600.0,3.6547,3.6547,3.6547,3.6547,93600.0
2006-09-01 12:30:00,5.44,5.44,5.44,5.44,68000.0,3.6547,3.6547,3.6547,3.6547,68000.0
2006-09-01 12:40:00,5.44,5.45,5.44,5.45,133600.0,3.6547,3.6614,3.6547,3.6614,133600.0
2006-09-01 12:50:00,5.45,5.45,5.45,5.45,57600.0,3.6614,3.6614,3.6614,3.6614,57600.0
2006-09-01 13:00:00,5.45,5.45,5.44,5.44,81600.0,3.6614,3.6614,3.6547,3.6547,81600.0
2006-09-01 13:10:00,5.44,5.44,5.42,5.42,89600.0,3.6547,3.6547,3.6413,3.6413,89600.0
2006-09-01 13:20:00,5.42,5.42,5.41,5.41,76800.0,3.6413,3.6413,3.6346,3.6346,76800.0
2006-09-01 13:30:00,5.41,5.42,5.41,5.42,158400.0,3.6346,3.6413,3.6346,3.6413,158400.0
2006-09-01 13:40:00,5.42,5.43,5.41,5.42,117600.0,3.6413,3.648,3.6346,3.6413,117600.0
2006-09-01 13:50:00,5.42,5.43,5.42,5.43,58400.0,3.6413,3.648,3.6413,3.648,58400.0
2006-09-01 14:00:00,5.43,5.43,5.42,5.43,55200.0,3.648,3.648,3.6413,3.648,55200.0
2006-09-01 14:10:00,5.43,5.43,5.43,5.43,216800.0,3.648,3.648,3.648,3.648,216800.0
2006-09-01 14:20:00,5.43,5.43,5.43,5.43,51200.0,3.648,3.648,3.648,3.648,51200.0
2006-09-01 14:30:00,5.43,5.43,5.42,5.42,99200.0,3.648,3.648,3.6413,3.6413,99200.0
2006-09-01 14:40:00,5.42,5.43,5.42,5.43,188000.0,3.6413,3.648,3.6413,3.648,188000.0
2006-09-01 14:50:00,5.43,5.43,5.43,5.43,68800.0,3.648,3.648,3.648,3.648,68800.0
2006-09-01 15:00:00,5.43,5.43,5.42,5.42,72000.0,3.648,3.648,3.6413,3.6413,72000.0
2006-09-01 15:10:00,5.42,5.42,5.41,5.42,117600.0,3.6413,3.6413,3.6346,3.6413,117600.0
2006-09-01 15:20:00,5.42,5.42,5.41,5.41,105600.0,3.6413,3.6413,3.6346,3.6346,105600.0
2006-09-01 15:30:00,5.41,5.41,5.41,5.41,158400.0,3.6346,3.6346,3.6346,3.6346,158400.0
2006-09-01 15:40:00,5.41,5.41,5.41,5.41,1102400.0,3.6346,3.6346,3.6346,3.6346,1102400.0
2006-09-01 15:50:00,5.41,5.41,5.41,5.41,209600.0,3.6346,3.6346,3.6346,3.6346,209600.0
2006-09-05 09:30:00,5.41,5.46,5.41,5.42,87200.0,3.6346,3.6682,3.6346,3.6413,87200.0
2006-09-05 09:40:00,5.42,5.43,5.41,5.41,151200.0,3.6413,3.648,3.6346,3.6346,151200.0
2006-09-05 09:50:00,5.41,5.41,5.4,5.4,96000.0,3.6346,3.6346,3.6278,3.6278,96000.0
2006-09-05 10:00:00,5.4,5.42,5.4,5.42,275200.0,3.6278,3.6413,3.6278,3.6413,275200.0
2006-09-05 10:10:00,5.41,5.42,5.41,5.42,104800.0,3.6346,3.6413,3.6346,3.6413,104800.0
2006-09-05 10:20:00,5.42,5.43,5.41,5.43,116000.0,3.6413,3.648,3.6346,3.648,116000.0
2006-09-05 10:30:00,5.43,5.43,5.42,5.42,89600.0,3.648,3.648,3.6413,3.6413,89600.0
2006-09-05 10:40:00,5.42,5.42,5.41,5.42,100800.0,3.6413,3.6413,3.6346,3.6413,100800.0
2006-09-05 10:50:00,5.42,5.42,5.41,5.41,52000.0,3.6413,3.6413,3.6346,3.6346,52000.0
2006-09-05 11:00:00,5.41,5.44,5.4,5.43,192800.0,3.6346,3.6547,3.6278,3.648,192800.0
2006-09-05 11:10:00,5.43,5.43,5.43,5.43,33600.0,3.648,3.648,3.648,3.648,33600.0
2006-09-05 11:20:00,5.43,5.43,5.42,5.42,43200.0,3.648,3.648,3.6413,3.6413,43200.0
2006-09-05 11:30:00,5.42,5.44,5.42,5.44,92000.0,3.6413,3.6547,3.6413,3.6547,92000.0
2006-09-05 11:40:00,5.44,5.47,5.44,5.47,123200.0,3.6547,3.6749,3.6547,3.6749,123200.0
2006-09-05 11:50:00,5.47,5.48,5.47,5.48,64800.0,3.6749,3.6816,3.6749,3.6816,64800.0
2006-09-05 12:00:00,5.48,5.48,5.47,5.48,84000.0,3.6816,3.6816,3.6749,3.6816,84000.0
2006-09-05 12:10:00,5.47,5.48,5.47,5.47,23200.0,3.6749,3.6816,3.6749,3.6749,23200.0
2006-09-05 12:20:00,5.47,5.47,5.46,5.46,74400.0,3.6749,3.6749,3.6682,3.6682,74400.0
2006-09-05 12:30:00,5.46,5.46,5.44,5.44,52000.0,3.6682,3.6682,3.6547,3.6547,52000.0
2006-09-05 12:40:00,5.44,5.44,5.43,5.43,55200.0,3.6547,3.6547,3.648,3.648,55200.0
2006-09-05 12:50:00,5.43,5.43,5.43,5.43,97600.0,3.648,3.648,3.648,3.648,97600.0
2006-09-05 13:00:00,5.43,5.44,5.42,5.42,55200.0,3.648,3.6547,3.6413,3.6413,55200.0
2006-09-05 13:10:00,5.42,5.42,5.42,5.42,35200.0,3.6413,3.6413,3.6413,3.6413,35200.0
2006-09-05 13:20:00,5.42,5.42,5.41,5.41,69600.0,3.6413,3.6413,3.6346,3.6346,69600.0
2006-09-05 13:30:00,5.41,5.42,5.4,5.4,120800.0,3.6346,3.6413,3.6278,3.6278,120800.0
2006-09-05 13:40:00,5.4,5.41,5.4,5.4,99200.0,3.6278,3.6346,3.6278,3.6278,99200.0
2006-09-05 13:50:00,5.4,5.42,5.4,5.41,86400.0,3.6278,3.6413,3.6278,3.6346,86400.0
2006-09-05 14:00:00,5.42,5.44,5.42,5.44,187200.0,3.6413,3.6547,3.6413,3.6547,187200.0
2006-09-05 14:10:00,5.44,5.46,5.44,5.46,86400.0,3.6547,3.6682,3.6547,3.6682,86400.0
2006-09-05 14:20:00,5.46,5.46,5.45,5.45,80000.0,3.6682,3.6682,3.6614,3.6614,80000.0
2006-09-05 14:30:00,5.45,5.46,5.45,5.45,195200.0,3.6614,3.6682,3.6614,3.6614,195200.0
2006-09-05 14:40:00,5.46,5.48,5.45,5.48,151200.0,3.6682,3.6816,3.6614,3.6816,151200.0
2006-09-05 14:50:00,5.48,5.49,5.48,5.49,127200.0,3.6816,3.6883,3.6816,3.6883,127200.0
2006-09-05 15:00:00,5.49,5.49,5.48,5.49,204800.0,3.6883,3.6883,3.6816,3.6883,204800.0
2006-09-05 15:10:00,5.49,5.51,5.48,5.51,369600.0,3.6883,3.7017,3.6816,3.7017,369600.0
2006-09-05 15:20:00,5.5,5.53,5.49,5.52,364800.0,3.695,3.7152,3.6883,3.7085,364800.0
2006-09-05 15:30:00,5.52,5.53,5.51,5.52,332800.0,3.7085,3.7152,3.7017,3.7085,332800.0
2006-09-05 15:40:00,5.52,5.54,5.52,5.53,412000.0,3.7085,3.7219,3.7085,3.7152,412000.0
2006-09-05 15:50:00,5.53,5.55,5.52,5.52,454400.0,3.7152,3.7286,3.7085,3.7085,454400.0
2006-09-06 09:30:00,5.45,5.45,5.41,5.44,363200.0,3.6614,3.6614,3.6346,3.6547,363200.0
2006-09-06 09:40:00,5.44,5.44,5.41,5.43,972800.0,3.6547,3.6547,3.6346,3.648,972800.0
2006-09-06 09:50:00,5.43,5.48,5.43,5.48,498400.0,3.648,3.6816,3.648,3.6816,498400.0
2006-09-06 10:00:00,5.48,5.49,5.46,5.47,260800.0,3.6816,3.6883,3.6682,3.6749,260800.0
2006-09-06 10:10:00,5.47,5.53,5.47,5.53,465600.0,3.6749,3.7152,3.6749,3.7152,465600.0
2006-09-06 10:20:00,5.52,5.54,5.51,5.51,324800.0,3.7085,3.7219,3.7017,3.7017,324800.0
2006-09-06 10:30:00,5.51,5.52,5.49,5.49,168000.0,3.7017,3.7085,3.6883,3.6883,168000.0
2006-09-06 10:40:00,5.49,5.49,5.48,5.48,110400.0,3.6883,3.6883,3.6816,3.6816,110400.0
2006-09-06 10:50:00,5.48,5.5,5.48,5.49,164800.0,3.6816,3.695,3.6816,3.6883,164800.0
2006-09-06 11:00:00,5.49,5.5,5.49,5.5,175200.0,3.6883,3.695,3.6883,3.695,175200.0
2006-09-06 11:10:00,5.49,5.5,5.49,5.5,100800.0,3.6883,3.695,3.6883,3.695,100800.0
2006-09-06 11:20:00,5.5,5.5,5.48,5.48,124000.0,3.695,3.695,3.6816,3.6816,124000.0
2006-09-06 11:30:00,5.48,5.48,5.45,5.45,150400.0,3.6816,3.6816,3.6614,3.6614,150400.0
2006-09-06 11:40:00,5.45,5.46,5.44,5.46,172000.0,3.6614,3.6682,3.6547,3.6682,172000.0
2006-09-06 11:50:00,5.45,5.46,5.45,5.46,117600.0,3.6614,3.6682,3.6614,3.6682,117600.0
2006-09-06 12:00:00,5.46,5.47,5.45,5.47,120800.0,3.6682,3.6749,3.6614,3.6749,120800.0
2006-09-06 12:10:00,5.47,5.47,5.47,5.47,112000.0,3.6749,3.6749,3.6749,3.6749,112000.0
2006-09-06 12:20:00,5.47,5.47,5.47,5.47,404800.0,3.6749,3.6749,3.6749,3.6749,404800.0
2006-09-06 12:30:00,5.47,5.47,5.46,5.47,115200.0,3.6749,3.6749,3.6682,3.6749,115200.0
2006-09-06 12:40:00,5.46,5.47,5.46,5.46,79200.0,3.6682,3.6749,3.6682,3.6682,79200.0
2006-09-06 12:50:00,5.46,5.47,5.46,5.47,90400.0,3.6682,3.6749,3.6682,3.6749,90400.0
2006-09-06 13:00:00,5.47,5.48,5.47,5.48,150400.0,3.6749,3.6816,3.6749,3.6816,150400.0
2006-09-06 13:10:00,5.48,5.49,5.48,5.48,236800.0,3.6816,3.6883,3.6816,3.6816,236800.0
2006-09-06 13:20:00,5.48,5.49,5.48,5.49,184000.0,3.6816,3.6883,3.6816,3.6883,184000.0
2006-09-06 13:30:00,5.49,5.5,5.48,5.49,352000.0,3.6883,3.695,3.6816,3.6883,352000.0
2006-09-06 13:40:00,5.5,5.51,5.5,5.5,250400.0,3.695,3.7017,3.695,3.695,250400.0
2006-09-06 13:50:00,5.5,5.5,5.49,5.49,239200.0,3.695,3.695,3.6883,3.6883,239200.0
2006-09-06 14:00:00,5.49,5.5,5.49,5.5,344000.0,3.6883,3.695,3.6883,3.695,344000.0
2006-09-06 14:10:00,5.5,5.5,5.49,5.49,280800.0,3.695,3.695,3.6883,3.6883,280800.0
2006-09-06 14:20:00,5.49,5.51,5.49,5.51,380800.0,3.6883,3.7017,3.6883,3.7017,380800.0
2006-09-06 14:30:00,5.51,5.51,5.51,5.51,222400.0,3.7017,3.7017,3.7017,3.7017,222400.0
2006-09-06 14:40:00,5.51,5.51,5.5,5.5,210400.0,3.7017,3.7017,3.695,3.695,210400.0
2006-09-06 14:50:00,5.5,5.51,5.49,5.5,213600.0,3.695,3.7017,3.6883,3.695,213600.0
2006-09-06 15:00:00,5.5,5.5,5.49,5.5,248800.0,3.695,3.695,3.6883,3.695,248800.0
2006-09-06 15:10:00,5.5,5.5,5.49,5.49,142400.0,3.695,3.695,3.6883,3.6883,142400.0
2006-09-06 15:20:00,5.49,5.49,5.47,5.47,304000.0,3.6883,3.6883,3.6749,3.6749,304000.0
2006-09-06 15:30:00,5.47,5.48,5.46,5.46,208000.0,3.6749,3.6816,3.6682,3.6682,208000.0
2006-09-06 15:40:00,5.46,5.46,5.45,5.45,299200.0,3.6682,3.6682,3.6614,3.6614,299200.0
2006-09-06 15:50:00,5.46,5.46,5.45,5.46,517600.0,3.6682,3.6682,3.6614,3.6682,517600.0
2006-09-07 09:30:00,5.43,5.43,5.4,5.4,207200.0,3.648,3.648,3.6278,3.6278,207200.0
2006-09-07 09:40:00,5.4,5.41,5.34,5.36,401600.0,3.6278,3.6346,3.5875,3.601,401600.0
2006-09-07 09:50:00,5.36,5.37,5.36,5.36,90400.0,3.601,3.6077,3.601,3.601,90400.0
2006-09-07 10:00:00,5.37,5.37,5.34,5.34,174400.0,3.6077,3.6077,3.5875,3.5875,174400.0
2006-09-07 10:10:00,5.34,5.34,5.3,5.3,272000.0,3.5875,3.5875,3.5607,3.5607,272000.0
2006-09-07 10:20:00,5.31,5.36,5.31,5.36,248000.0,3.5674,3.601,3.5674,3.601,248000.0
2006-09-07 10:30:00,5.36,5.4,5.36,5.4,157600.0,3.601,3.6278,3.601,3.6278,157600.0
2006-09-07 10:40:00,5.4,5.42,5.4,5.41,311200.0,3.6278,3.6413,3.6278,3.6346,311200.0
2006-09-07 10:50:00,5.41,5.42,5.4,5.42,332000.0,3.6346,3.6413,3.6278,3.6413,332000.0
2006-09-07 11:00:00,5.42,5.46,5.42,5.46,178400.0,3.6413,3.6682,3.6413,3.6682,178400.0
2006-09-07 11:10:00,5.46,5.46,5.45,5.45,199200.0,3.6682,3.6682,3.6614,3.6614,199200.0
2006-09-07 11:20:00,5.45,5.45,5.44,5.45,60000.0,3.6614,3.6614,3.6547,3.6614,60000.0
2006-09-07 11:30:00,5.45,5.48,5.45,5.47,144000.0,3.6614,3.6816,3.6614,3.6749,144000.0
2006-09-07 11:40:00,5.47,5.47,5.44,5.44,106400.0,3.6749,3.6749,3.6547,3.6547,106400.0
2006-09-07 11:50:00,5.44,5.46,5.44,5.46,58400.0,3.6547,3.6682,3.6547,3.6682,58400.0
2006-09-07 12:00:00,5.46,5.48,5.46,5.47,176800.0,3.6682,3.6816,3.6682,3.6749,176800.0
2006-09-07 12:10:00,5.47,5.48,5.46,5.46,81600.0,3.6749,3.6816,3.6682,3.6682,81600.0
2006-09-07 12:20:00,5.46,5.46,5.43,5.43,52800.0,3.6682,3.6682,3.648,3.648,52800.0
2006-09-07 12:30:00,5.43,5.43,5.4,5.4,108000.0,3.648,3.648,3.6278,3.6278,108000.0
2006-09-07 12:40:00,5.4,5.4,5.39,5.39,49600.0,3.6278,3.6278,3.6211,3.6211,49600.0
2006-09-07 12:50:00,5.39,5.39,5.38,5.38,63200.0,3.6211,3.6211,3.6144,3.6144,63200.0
2006-09-07 13:00:00,5.38,5.39,5.38,5.39,87200.0,3.6144,3.6211,3.6144,3.6211,87200.0
2006-09-07 13:10:00,5.39,5.4,5.39,5.4,152800.0,3.6211,3.6278,3.6211,3.6278,152800.0
2006-09-07 13:20:00,5.4,5.41,5.4,5.41,169600.0,3.6278,3.6346,3.6278,3.6346,169600.0
2006-09-07 13:30:00,5.41,5.46,5.36,5.45,580800.0,3.6346,3.6682,3.601,3.6614,580800.0
2006-09-07 13:40:00,5.46,5.51,5.45,5.51,472000.0,3.6682,3.7017,3.6614,3.7017,472000.0
2006-09-07 13:50:00,5.51,5.51,5.48,5.48,236800.0,3.7017,3.7017,3.6816,3.6816,236800.0
2006-09-07 14:00:00,5.48,5.48,5.45,5.47,448800.0,3.6816,3.6816,3.6614,3.6749,448800.0
2006-09-07 14:10:00,5.47,5.49,5.47,5.49,204800.0,3.6749,3.6883,3.6749,3.6883,204800.0
2006-09-07 14:20:00,5.49,5.49,5.46,5.47,125600.0,3.6883,3.6883,3.6682,3.6749,125600.0
2006-09-07 14:30:00,5.47,5.48,5.46,5.47,219200.0,3.6749,3.6816,3.6682,3.6749,219200.0
2006-09-07 14:40:00,5.46,5.47,5.46,5.47,131200.0,3.6682,3.6749,3.6682,3.6749,131200.0
2006-09-07 14:50:00,5.47,5.47,5.47,5.47,92000.0,3.6749,3.6749,3.6749,3.6749,92000.0
2006-09-07 15:00:00,5.47,5.47,5.46,5.46,243200.0,3.6749,3.6749,3.6682,3.6682,243200.0
2006-09-07 15:10:00,5.46,5.46,5.45,5.45,150400.0,3.6682,3.6682,3.6614,3.6614,150400.0
2006-09-07 15:20:00,5.45,5.45,5.43,5.45,118400.0,3.6614,3.6614,3.648,3.6614,118400.0
2006-09-07 15:30:00,5.45,5.45,5.43,5.44,219200.0,3.6614,3.6614,3.648,3.6547,219200.0
2006-09-07 15:40:00,5.44,5.49,5.44,5.48,389600.0,3.6547,3.6883,3.6547,3.6816,389600.0
2006-09-07 15:50:00,5.48,5.48,5.46,5.46,776000.0,3.6816,3.6816,3.6682,3.6682,776000.0
2006-09-08 09:30:00,5.57,5.57,5.51,5.52,351200.0,3.7421,3.7421,3.7017,3.7085,351200.0
2006-09-08 09:40:00,5.52,5.57,5.52,5.57,302400.0,3.7085,3.7421,3.7085,3.7421,302400.0
2006-09-08 09:50:00,5.57,5.63,5.57,5.61,825600.0,3.7421,3.7824,3.7421,3.7689,825600.0
2006-09-08 10:00:00,5.61,5.61,5.58,5.58,704800.0,3.7689,3.7689,3.7488,3.7488,704800.0
2006-09-08 10:10:00,5.58,5.61,5.57,5.6,252800.0,3.7488,3.7689,3.7421,3.7622,252800.0
2006-09-08 10:20:00,5.6,5.6,5.59,5.6,560800.0,3.7622,3.7622,3.7555,3.7622,560800.0
2006-09-08 10:30:00,5.6,5.6,5.57,5.58,248800.0,3.7622,3.7622,3.7421,3.7488,248800.0
2006-09-08 10:40:00,5.58,5.59,5.58,5.59,188000.0,3.7488,3.7555,3.7488,3.7555,188000.0
2006-09-08 10:50:00,5.59,5.6,5.58,5.6,548000.0,3.7555,3.7622,3.7488,3.7622,548000.0
2006-09-08 11:00:00,5.6,5.61,5.59,5.6,162400.0,3.7622,3.7689,3.7555,3.7622,162400.0
2006-09-08 11:10:00,5.6,5.61,5.59,5.6,215200.0,3.7622,3.7689,3.7555,3.7622,215200.0
2006-09-08 11:20:00,5.6,5.6,5.58,5.6,244800.0,3.7622,3.7622,3.7488,3.7622,244800.0
2006-09-08 11:30:00,5.6,5.6,5.59,5.59,138400.0,3.7622,3.7622,3.7555,3.7555,138400.0
2006-09-08 11:40:00,5.59,5.6,5.59,5.6,250400.0,3.7555,3.7622,3.7555,3.7622,250400.0
2006-09-08 11:50:00,5.6,5.6,5.59,5.6,252800.0,3.7622,3.7622,3.7555,3.7622,252800.0
2006-09-08 12:00:00,5.6,5.6,5.59,5.6,534400.0,3.7622,3.7622,3.7555,3.7622,534400.0
2006-09-08 12:10:00,5.6,5.6,5.59,5.59,590400.0,3.7622,3.7622,3.7555,3.7555,590400.0
2006-09-08 12:20:00,5.59,5.59,5.59,5.59,47200.0,3.7555,3.7555,3.7555,3.7555,47200.0
2006-09-08 12:30:00,5.59,5.59,5.58,5.58,114400.0,3.7555,3.7555,3.7488,3.7488,114400.0
2006-09-08 12:40:00,5.58,5.59,5.58,5.59,159200.0,3.7488,3.7555,3.7488,3.7555,159200.0
2006-09-08 12:50:00,5.59,5.6,5.59,5.6,416000.0,3.7555,3.7622,3.7555,3.7622,416000.0
2006-09-08 13:00:00,5.6,5.6,5.6,5.6,364800.0,3.7622,3.7622,3.7622,3.7622,364800.0
2006-09-08 13:10:00,5.6,5.6,5.6,5.6,95200.0,3.7622,3.7622,3.7622,3.7622,95200.0
2006-09-08 13:20:00,5.6,5.61,5.6,5.6,243200.0,3.7622,3.7689,3.7622,3.7622,243200.0
2006-09-08 13:30:00,5.6,5.6,5.6,5.6,125600.0,3.7622,3.7622,3.7622,3.7622,125600.0
2006-09-08 13:40:00,5.6,5.61,5.6,5.61,267200.0,3.7622,3.7689,3.7622,3.7689,267200.0
2006-09-08 13:50:00,5.61,5.65,5.6,5.62,609600.0,3.7689,3.7958,3.7622,3.7756,609600.0
2006-09-08 14:00:00,5.62,5.62,5.61,5.61,108000.0,3.7756,3.7756,3.7689,3.7689,108000.0
2006-09-08 14:10:00,5.61,5.62,5.6,5.61,306400.0,3.7689,3.7756,3.7622,3.7689,306400.0
2006-09-08 14:20:00,5.61,5.62,5.61,5.62,154400.0,3.7689,3.7756,3.7689,3.7756,154400.0
2006-09-08 14:30:00,5.62,5.62,5.59,5.59,233600.0,3.7756,3.7756,3.7555,3.7555,233600.0
2006-09-08 14:40:00,5.59,5.61,5.58,5.6,209600.0,3.7555,3.7689,3.7488,3.7622,209600.0
2006-09-08 14:50:00,5.6,5.6,5.59,5.59,188000.0,3.7622,3.7622,3.7555,3.7555,188000.0
2006-09-08 15:00:00,5.59,5.59,5.58,5.58,270400.0,3.7555,3.7555,3.7488,3.7488,270400.0
2006-09-08 15:10:00,5.58,5.6,5.58,5.6,132800.0,3.7488,3.7622,3.7488,3.7622,132800.0
2006-09-08 15:20:00,5.6,5.62,5.6,5.62,124800.0,3.7622,3.7756,3.7622,3.7756,124800.0
2006-09-08 15:30:00,5.62,5.62,5.61,5.62,388000.0,3.7756,3.7756,3.7689,3.7756,388000.0
2006-09-08 15:40:00,5.62,5.64,5.62,5.62,432000.0,3.7756,3.7891,3.7756,3.7756,432000.0
2006-09-08 15:50:00,5.62,5.62,5.6,5.6,492800.0,3.7756,3.7756,3.7622,3.7622,492800.0
2006-09-11 09:30:00,5.6,5.62,5.6,5.62,128800.0,3.7622,3.7756,3.7622,3.7756,128800.0
2006-09-11 09:40:00,5.62,5.62,5.58,5.58,300800.0,3.7756,3.7756,3.7488,3.7488,300800.0
2006-09-11 09:50:00,5.59,5.59,5.58,5.58,328000.0,3.7555,3.7555,3.7488,3.7488,328000.0
2006-09-11 10:00:00,5.58,5.6,5.58,5.6,141600.0,3.7488,3.7622,3.7488,3.7622,141600.0
2006-09-11 10:10:00,5.6,5.6,5.54,5.54,177600.0,3.7622,3.7622,3.7219,3.7219,177600.0
2006-09-11 10:20:00,5.54,5.57,5.52,5.52,200000.0,3.7219,3.7421,3.7085,3.7085,200000.0
2006-09-11 10:30:00,5.52,5.53,5.52,5.53,98400.0,3.7085,3.7152,3.7085,3.7152,98400.0
2006-09-11 10:40:00,5.52,5.54,5.52,5.53,122400.0,3.7085,3.7219,3.7085,3.7152,122400.0
2006-09-11 10:50:00,5.53,5.56,5.53,5.56,116000.0,3.7152,3.7353,3.7152,3.7353,116000.0
2006-09-11 11:00:00,5.56,5.56,5.54,5.56,141600.0,3.7353,3.7353,3.7219,3.7353,141600.0
2006-09-11 11:10:00,5.56,5.62,5.56,5.62,362400.0,3.7353,3.7756,3.7353,3.7756,362400.0
2006-09-11 11:20:00,5.63,5.66,5.62,5.66,354400.0,3.7824,3.8025,3.7756,3.8025,354400.0
2006-09-11 11:30:00,5.66,5.68,5.66,5.67,311200.0,3.8025,3.816,3.8025,3.8092,311200.0
2006-09-11 11:40:00,5.67,5.67,5.64,5.64,884000.0,3.8092,3.8092,3.7891,3.7891,884000.0
2006-09-11 11:50:00,5.64,5.64,5.64,5.64,276000.0,3.7891,3.7891,3.7891,3.7891,276000.0
2006-09-11 12:00:00,5.64,5.65,5.64,5.65,281600.0,3.7891,3.7958,3.7891,3.7958,281600.0
2006-09-11 12:10:00,5.65,5.66,5.65,5.66,344000.0,3.7958,3.8025,3.7958,3.8025,344000.0
2006-09-11 12:20:00,5.65,5.66,5.65,5.65,308000.0,3.7958,3.8025,3.7958,3.7958,308000.0
2006-09-11 12:30:00,5.65,5.65,5.63,5.64,192800.0,3.7958,3.7958,3.7824,3.7891,192800.0
2006-09-11 12:40:00,5.65,5.66,5.64,5.65,124000.0,3.7958,3.8025,3.7891,3.7958,124000.0
2006-09-11 12:50:00,5.65,5.66,5.65,5.66,188000.0,3.7958,3.8025,3.7958,3.8025,188000.0
2006-09-11 13:00:00,5.66,5.69,5.66,5.68,346400.0,3.8025,3.8227,3.8025,3.816,346400.0
2006-09-11 13:10:00,5.68,5.69,5.68,5.69,439200.0,3.816,3.8227,3.816,3.8227,439200.0
2006-09-11 13:20:00,5.69,5.71,5.69,5.69,193600.0,3.8227,3.8361,3.8227,3.8227,193600.0
2006-09-11 13:30:00,5.7,5.7,5.68,5.7,172000.0,3.8294,3.8294,3.816,3.8294,172000.0
2006-09-11 13:40:00,5.7,5.71,5.69,5.7,574400.0,3.8294,3.8361,3.8227,3.8294,574400.0
2006-09-11 13:50:00,5.7,5.71,5.7,5.71,206400.0,3.8294,3.8361,3.8294,3.8361,206400.0
2006-09-11 14:00:00,5.71,5.71,5.7,5.71,88000.0,3.8361,3.8361,3.8294,3.8361,88000.0
2006-09-11 14:10:00,5.71,5.71,5.71,5.71,73600.0,3.8361,3.8361,3.8361,3.8361,73600.0
2006-09-11 14:20:00,5.71,5.71,5.69,5.69,109600.0,3.8361,3.8361,3.8227,3.8227,109600.0
2006-09-11 14:30:00,5.69,5.7,5.68,5.69,215200.0,3.8227,3.8294,3.816,3.8227,215200.0
2006-09-11 14:40:00,5.69,5.71,5.69,5.71,111200.0,3.8227,3.8361,3.8227,3.8361,111200.0
2006-09-11 14:50:00,5.71,5.72,5.7,5.7,301600.0,3.8361,3.8428,3.8294,3.8294,301600.0
2006-09-11 15:00:00,5.7,5.71,5.69,5.69,208000.0,3.8294,3.8361,3.8227,3.8227,208000.0
2006-09-11 15:10:00,5.7,5.7,5.69,5.7,348800.0,3.8294,3.8294,3.8227,3.8294,348800.0
2006-09-11 15:20:00,5.7,5.71,5.69,5.71,330400.0,3.8294,3.8361,3.8227,3.8361,330400.0
2006-09-11 15:30:00,5.71,5.73,5.71,5.71,361600.0,3.8361,3.8495,3.8361,3.8361,361600.0
2006-09-11 15:40:00,5.71,5.71,5.69,5.7,390400.0,3.8361,3.8361,3.8227,3.8294,390400.0
2006-09-11 15:50:00,5.7,5.71,5.69,5.7,360000.0,3.8294,3.8361,3.8227,3.8294,360000.0
2006-09-12 09:30:00,5.7,5.71,5.67,5.7,236000.0,3.8294,3.8361,3.8092,3.8294,236000.0
2006-09-12 09:40:00,5.7,5.74,5.7,5.73,220800.0,3.8294,3.8563,3.8294,3.8495,220800.0
2006-09-12 09:50:00,5.73,5.75,5.71,5.71,413600.0,3.8495,3.863,3.8361,3.8361,413600.0
2006-09-12 10:00:00,5.7,5.74,5.7,5.73,295200.0,3.8294,3.8563,3.8294,3.8495,295200.0
2006-09-12 10:10:00,5.73,5.76,5.73,5.76,313600.0,3.8495,3.8697,3.8495,3.8697,313600.0
2006-09-12 10:20:00,5.76,5.77,5.76,5.77,310400.0,3.8697,3.8764,3.8697,3.8764,310400.0
2006-09-12 10:30:00,5.77,5.81,5.77,5.81,549600.0,3.8764,3.9033,3.8764,3.9033,549600.0
2006-09-12 10:40:00,5.81,5.82,5.8,5.82,372000.0,3.9033,3.91,3.8966,3.91,372000.0
2006-09-12 10:50:00,5.82,5.84,5.82,5.83,220800.0,3.91,3.9234,3.91,3.9167,220800.0
2006-09-12 11:00:00,5.83,5.86,5.83,5.86,357600.0,3.9167,3.9369,3.9167,3.9369,357600.0
2006-09-12 11:10:00,5.86,5.86,5.85,5.86,186400.0,3.9369,3.9369,3.9302,3.9369,186400.0
2006-09-12 11:20:00,5.86,5.86,5.85,5.85,183200.0,3.9369,3.9369,3.9302,3.9302,183200.0
2006-09-12 11:30:00,5.85,5.87,5.85,5.87,168800.0,3.9302,3.9436,3.9302,3.9436,168800.0
2006-09-12 11:40:00,5.87,5.89,5.86,5.87,429600.0,3.9436,3.957,3.9369,3.9436,429600.0
2006-09-12 11:50:00,5.87,5.87,5.85,5.87,210400.0,3.9436,3.9436,3.9302,3.9436,210400.0
2006-09-12 12:00:00,5.87,5.88,5.87,5.88,370400.0,3.9436,3.9503,3.9436,3.9503,370400.0
2006-09-12 12:10:00,5.88,5.9,5.88,5.89,284800.0,3.9503,3.9638,3.9503,3.957,284800.0
2006-09-12 12:20:00,5.89,5.91,5.89,5.9,478400.0,3.957,3.9705,3.957,3.9638,478400.0
2006-09-12 12:30:00,5.91,5.91,5.89,5.89,198400.0,3.9705,3.9705,3.957,3.957,198400.0
2006-09-12 12:40:00,5.89,5.91,5.89,5.91,393600.0,3.957,3.9705,3.957,3.9705,393600.0
2006-09-12 12:50:00,5.91,5.91,5.9,5.91,129600.0,3.9705,3.9705,3.9638,3.9705,129600.0
2006-09-12 13:00:00,5.9,5.91,5.9,5.9,483200.0,3.9638,3.9705,3.9638,3.9638,483200.0
2006-09-12 13:10:00,5.91,5.92,5.91,5.91,488800.0,3.9705,3.9772,3.9705,3.9705,488800.0
2006-09-12 13:20:00,5.9,5.91,5.89,5.89,220000.0,3.9638,3.9705,3.957,3.957,220000.0
2006-09-12 13:30:00,5.89,5.89,5.88,5.88,316800.0,3.957,3.957,3.9503,3.9503,316800.0
2006-09-12 13:40:00,5.88,5.91,5.88,5.91,574400.0,3.9503,3.9705,3.9503,3.9705,574400.0
2006-09-12 13:50:00,5.91,5.91,5.9,5.91,148000.0,3.9705,3.9705,3.9638,3.9705,148000.0
2006-09-12 14:00:00,5.91,5.91,5.9,5.91,188800.0,3.9705,3.9705,3.9638,3.9705,188800.0
2006-09-12 14:10:00,5.91,5.91,5.9,5.91,198400.0,3.9705,3.9705,3.9638,3.9705,198400.0
2006-09-12 14:20:00,5.91,5.94,5.91,5.93,237600.0,3.9705,3.9906,3.9705,3.9839,237600.0
2006-09-12 14:30:00,5.93,5.95,5.93,5.95,271200.0,3.9839,3.9973,3.9839,3.9973,271200.0
2006-09-12 14:40:00,5.95,5.96,5.95,5.96,184800.0,3.9973,4.0041,3.9973,4.0041,184800.0
2006-09-12 14:50:00,5.96,5.98,5.95,5.97,362400.0,4.0041,4.0175,3.9973,4.0108,362400.0
2006-09-12 15:00:00,5.97,5.98,5.94,5.94,292000.0,4.0108,4.0175,3.9906,3.9906,292000.0
2006-09-12 15:10:00,5.94,5.94,5.91,5.92,422400.0,3.9906,3.9906,3.9705,3.9772,422400.0
2006-09-12 15:20:00,5.92,5.93,5.91,5.93,340800.0,3.9772,3.9839,3.9705,3.9839,340800.0
2006-09-12 15:30:00,5.93,5.94,5.92,5.92,252800.0,3.9839,3.9906,3.9772,3.9772,252800.0
2006-09-12 15:40:00,5.92,5.93,5.91,5.91,455200.0,3.9772,3.9839,3.9705,3.9705,455200.0
2006-09-12 15:50:00,5.91,5.92,5.91,5.91,357600.0,3.9705,3.9772,3.9705,3.9705,357600.0
2006-09-13 09:30:00,5.91,5.91,5.84,5.87,306400.0,3.9705,3.9705,3.9234,3.9436,306400.0
2006-09-13 09:40:00,5.88,5.88,5.86,5.86,267200.0,3.9503,3.9503,3.9369,3.9369,267200.0
2006-09-13 09:50:00,5.86,5.88,5.85,5.86,160000.0,3.9369,3.9503,3.9302,3.9369,160000.0
2006-09-13 10:00:00,5.87,5.87,5.82,5.84,306400.0,3.9436,3.9436,3.91,3.9234,306400.0
2006-09-13 10:10:00,5.84,5.85,5.8,5.81,225600.0,3.9234,3.9302,3.8966,3.9033,225600.0
2006-09-13 10:20:00,5.81,5.85,5.8,5.85,269600.0,3.9033,3.9302,3.8966,3.9302,269600.0
2006-09-13 10:30:00,5.85,5.87,5.84,5.86,324000.0,3.9302,3.9436,3.9234,3.9369,324000.0
2006-09-13 10:40:00,5.86,5.86,5.85,5.86,880000.0,3.9369,3.9369,3.9302,3.9369,880000.0
2006-09-13 10:50:00,5.86,5.86,5.85,5.85,250400.0,3.9369,3.9369,3.9302,3.9302,250400.0
2006-09-13 11:00:00,5.84,5.86,5.84,5.86,275200.0,3.9234,3.9369,3.9234,3.9369,275200.0
2006-09-13 11:10:00,5.86,5.86,5.84,5.85,216000.0,3.9369,3.9369,3.9234,3.9302,216000.0
2006-09-13 11:20:00,5.85,5.86,5.85,5.86,212800.0,3.9302,3.9369,3.9302,3.9369,212800.0
2006-09-13 11:30:00,5.86,5.88,5.86,5.88,231200.0,3.9369,3.9503,3.9369,3.9503,231200.0
2006-09-13 11:40:00,5.88,5.88,5.86,5.87,104800.0,3.9503,3.9503,3.9369,3.9436,104800.0
2006-09-13 11:50:00,5.87,5.9,5.87,5.89,157600.0,3.9436,3.9638,3.9436,3.957,157600.0
2006-09-13 12:00:00,5.88,5.88,5.86,5.86,140800.0,3.9503,3.9503,3.9369,3.9369,140800.0
2006-09-13 12:10:00,5.87,5.87,5.87,5.87,96000.0,3.9436,3.9436,3.9436,3.9436,96000.0
2006-09-13 12:20:00,5.87,5.87,5.86,5.86,84800.0,3.9436,3.9436,3.9369,3.9369,84800.0
2006-09-13 12:30:00,5.86,5.87,5.86,5.87,60800.0,3.9369,3.9436,3.9369,3.9436,60800.0
2006-09-13 12:40:00,5.87,5.87,5.87,5.87,92800.0,3.9436,3.9436,3.9436,3.9436,92800.0
2006-09-13 12:50:00,5.87,5.88,5.87,5.88,68800.0,3.9436,3.9503,3.9436,3.9503,68800.0
2006-09-13 13:00:00,5.88,5.88,5.87,5.87,73600.0,3.9503,3.9503,3.9436,3.9436,73600.0
2006-09-13 13:10:00,5.87,5.89,5.87,5.88,64000.0,3.9436,3.957,3.9436,3.9503,64000.0
2006-09-13 13:20:00,5.88,5.88,5.87,5.88,111200.0,3.9503,3.9503,3.9436,3.9503,111200.0
2006-09-13 13:30:00,5.88,5.9,5.88,5.9,144000.0,3.9503,3.9638,3.9503,3.9638,144000.0
2006-09-13 13:40:00,5.9,5.93,5.9,5.92,119200.0,3.9638,3.9839,3.9638,3.9772,119200.0
2006-09-13 13:50:00,5.92,5.93,5.92,5.93,142400.0,3.9772,3.9839,3.9772,3.9839,142400.0
2006-09-13 14:00:00,5.93,5.94,5.93,5.94,90400.0,3.9839,3.9906,3.9839,3.9906,90400.0
2006-09-13 14:10:00,5.94,5.94,5.93,5.94,126400.0,3.9906,3.9906,3.9839,3.9906,126400.0
2006-09-13 14:20:00,5.94,5.96,5.94,5.95,228000.0,3.9906,4.0041,3.9906,3.9973,228000.0
2006-09-13 14:30:00,5.95,5.96,5.94,5.96,158400.0,3.9973,4.0041,3.9906,4.0041,158400.0
2006-09-13 14:40:00,5.96,6.0,5.96,6.0,300000.0,4.0041,4.0309,4.0041,4.0309,300000.0
2006-09-13 14:50:00,5.99,6.0,5.98,6.0,318400.0,4.0242,4.0309,4.0175,4.0309,318400.0
2006-09-13 15:00:00,5.99,6.0,5.99,5.99,494400.0,4.0242,4.0309,4.0242,4.0242,494400.0
2006-09-13 15:10:00,5.98,5.98,5.96,5.97,297600.0,4.0175,4.0175,4.0041,4.0108,297600.0
2006-09-13 15:20:00,5.97,5.98,5.97,5.98,161600.0,4.0108,4.0175,4.0108,4.0175,161600.0
2006-09-13 15:30:00,5.97,5.98,5.97,5.97,172000.0,4.0108,4.0175,4.0108,4.0108,172000.0
2006-09-13 15:40:00,5.97,5.99,5.95,5.99,357600.0,4.0108,4.0242,3.9973,4.0242,357600.0
2006-09-13 15:50:00,5.99,6.0,5.98,5.99,406400.0,4.0242,4.0309,4.0175,4.0242,406400.0
2006-09-14 09:30:00,5.97,5.98,5.92,5.94,244800.0,4.0108,4.0175,3.9772,3.9906,244800.0
2006-09-14 09:40:00,5.94,5.95,5.91,5.92,158400.0,3.9906,3.9973,3.9705,3.9772,158400.0
2006-09-14 09:50:00,5.92,5.93,5.91,5.91,212800.0,3.9772,3.9839,3.9705,3.9705,212800.0
2006-09-14 10:00:00,5.91,5.91,5.85,5.86,436800.0,3.9705,3.9705,3.9302,3.9369,436800.0
2006-09-14 10:10:00,5.86,5.87,5.83,5.86,520800.0,3.9369,3.9436,3.9167,3.9369,520800.0
2006-09-14 10:20:00,5.86,5.88,5.86,5.86,293600.0,3.9369,3.9503,3.9369,3.9369,293600.0
2006-09-14 10:30:00,5.86,5.87,5.85,5.86,190400.0,3.9369,3.9436,3.9302,3.9369,190400.0
2006-09-14 10:40:00,5.86,5.86,5.8,5.83,293600.0,3.9369,3.9369,3.8966,3.9167,293600.0
2006-09-14 10:50:00,5.83,5.86,5.83,5.85,353600.0,3.9167,3.9369,3.9167,3.9302,353600.0
2006-09-14 11:00:00,5.85,5.86,5.84,5.85,228800.0,3.9302,3.9369,3.9234,3.9302,228800.0
2006-09-14 11:10:00,5.85,5.88,5.84,5.88,228800.0,3.9302,3.9503,3.9234,3.9503,228800.0
2006-09-14 11:20:00,5.88,5.91,5.88,5.91,223200.0,3.9503,3.9705,3.9503,3.9705,223200.0
2006-09-14 11:30:00,5.91,5.92,5.9,5.92,196000.0,3.9705,3.9772,3.9638,3.9772,196000.0
2006-09-14 11:40:00,5.92,5.93,5.92,5.92,486400.0,3.9772,3.9839,3.9772,3.9772,486400.0
2006-09-14 11:50:00,5.92,5.92,5.91,5.92,126400.0,3.9772,3.9772,3.9705,3.9772,126400.0
2006-09-14 12:00:00,5.92,5.92,5.9,5.9,256000.0,3.9772,3.9772,3.9638,3.9638,256000.0
2006-09-14 12:10:00,5.9,5.91,5.9,5.9,85600.0,3.9638,3.9705,3.9638,3.9638,85600.0
2006-09-14 12:20:00,5.9,5.91,5.9,5.9,198400.0,3.9638,3.9705,3.9638,3.9638,198400.0
2006-09-14 12:30:00,5.9,5.91,5.9,5.91,105600.0,3.9638,3.9705,3.9638,3.9705,105600.0
2006-09-14 12:40:00,5.91,5.92,5.91,5.92,109600.0,3.9705,3.9772,3.9705,3.9772,109600.0
2006-09-14 12:50:00,5.92,5.93,5.92,5.92,64000.0,3.9772,3.9839,3.9772,3.9772,64000.0
2006-09-14 13:00:00,5.92,5.92,5.89,5.89,150400.0,3.9772,3.9772,3.957,3.957,150400.0
2006-09-14 13:10:00,5.89,5.91,5.89,5.89,194400.0,3.957,3.9705,3.957,3.957,194400.0
2006-09-14 13:20:00,5.89,5.9,5.89,5.89,264000.0,3.957,3.9638,3.957,3.957,264000.0
2006-09-14 13:30:00,5.89,5.91,5.89,5.9,167200.0,3.957,3.9705,3.957,3.9638,167200.0
2006-09-14 13:40:00,5.9,5.9,5.89,5.89,108800.0,3.9638,3.9638,3.957,3.957,108800.0
2006-09-14 13:50:00,5.89,5.9,5.89,5.89,113600.0,3.957,3.9638,3.957,3.957,113600.0
2006-09-14 14:00:00,5.89,5.89,5.88,5.89,168800.0,3.957,3.957,3.9503,3.957,168800.0
2006-09-14 14:10:00,5.89,5.9,5.89,5.9,99200.0,3.957,3.9638,3.957,3.9638,99200.0
2006-09-14 14:20:00,5.9,5.9,5.88,5.88,196000.0,3.9638,3.9638,3.9503,3.9503,196000.0
2006-09-14 14:30:00,5.88,5.89,5.87,5.87,192000.0,3.9503,3.957,3.9436,3.9436,192000.0
2006-09-14 14:40:00,5.87,5.88,5.87,5.88,209600.0,3.9436,3.9503,3.9436,3.9503,209600.0
2006-09-14 14:50:00,5.88,5.88,5.87,5.88,127200.0,3.9503,3.9503,3.9436,3.9503,127200.0
2006-09-14 15:00:00,5.88,5.88,5.87,5.87,232000.0,3.9503,3.9503,3.9436,3.9436,232000.0
2006-09-14 15:10:00,5.87,5.89,5.87,5.89,192800.0,3.9436,3.957,3.9436,3.957,192800.0
2006-09-14 15:20:00,5.89,5.9,5.87,5.89,134400.0,3.957,3.9638,3.9436,3.957,134400.0
2006-09-14 15:30:00,5.89,5.89,5.87,5.88,176000.0,3.957,3.957,3.9436,3.9503,176000.0
2006-09-14 15:40:00,5.88,5.88,5.87,5.88,1823200.0,3.9503,3.9503,3.9436,3.9503,1823200.0
2006-09-14 15:50:00,5.88,5.9,5.87,5.9,273600.0,3.9503,3.9638,3.9436,3.9638,273600.0
2006-09-15 09:30:00,5.96,5.98,5.93,5.94,610400.0,4.0041,4.0175,3.9839,3.9906,610400.0
2006-09-15 09:40:00,5.94,5.94,5.86,5.92,408000.0,3.9906,3.9906,3.9369,3.9772,408000.0
2006-09-15 09:50:00,5.92,5.93,5.85,5.87,314400.0,3.9772,3.9839,3.9302,3.9436,314400.0
2006-09-15 10:00:00,5.87,5.91,5.87,5.91,333600.0,3.9436,3.9705,3.9436,3.9705,333600.0
2006-09-15 10:10:00,5.91,5.91,5.88,5.89,326400.0,3.9705,3.9705,3.9503,3.957,326400.0
2006-09-15 10:20:00,5.89,5.89,5.87,5.88,125600.0,3.957,3.957,3.9436,3.9503,125600.0
2006-09-15 10:30:00,5.87,5.88,5.86,5.87,140000.0,3.9436,3.9503,3.9369,3.9436,140000.0
2006-09-15 10:40:00,5.87,5.87,5.86,5.87,84000.0,3.9436,3.9436,3.9369,3.9436,84000.0
2006-09-15 10:50:00,5.87,5.87,5.86,5.87,132000.0,3.9436,3.9436,3.9369,3.9436,132000.0
2006-09-15 11:00:00,5.87,5.88,5.87,5.87,89600.0,3.9436,3.9503,3.9436,3.9436,89600.0
2006-09-15 11:10:00,5.88,5.88,5.87,5.87,107200.0,3.9503,3.9503,3.9436,3.9436,107200.0
2006-09-15 11:20:00,5.87,5.88,5.87,5.87,90400.0,3.9436,3.9503,3.9436,3.9436,90400.0
2006-09-15 11:30:00,5.87,5.88,5.87,5.88,68000.0,3.9436,3.9503,3.9436,3.9503,68000.0
2006-09-15 11:40:00,5.88,5.9,5.87,5.9,174400.0,3.9503,3.9638,3.9436,3.9638,174400.0
2006-09-15 11:50:00,5.9,5.9,5.88,5.88,89600.0,3.9638,3.9638,3.9503,3.9503,89600.0
2006-09-15 12:00:00,5.88,5.89,5.88,5.88,159200.0,3.9503,3.957,3.9503,3.9503,159200.0
2006-09-15 12:10:00,5.88,5.91,5.88,5.89,207200.0,3.9503,3.9705,3.9503,3.957,207200.0
2006-09-15 12:20:00,5.89,5.89,5.88,5.89,159200.0,3.957,3.957,3.9503,3.957,159200.0
2006-09-15 12:30:00,5.88,5.89,5.88,5.89,138400.0,3.9503,3.957,3.9503,3.957,138400.0
2006-09-15 12:40:00,5.89,5.89,5.88,5.89,113600.0,3.957,3.957,3.9503,3.957,113600.0
2006-09-15 12:50:00,5.89,5.9,5.88,5.89,117600.0,3.957,3.9638,3.9503,3.957,117600.0
2006-09-15 13:00:00,5.89,5.9,5.88,5.89,396000.0,3.957,3.9638,3.9503,3.957,396000.0
2006-09-15 13:10:00,5.9,5.91,5.89,5.91,180800.0,3.9638,3.9705,3.957,3.9705,180800.0
2006-09-15 13:20:00,5.9,5.9,5.89,5.89,162400.0,3.9638,3.9638,3.957,3.957,162400.0
2006-09-15 13:30:00,5.89,5.91,5.89,5.91,226400.0,3.957,3.9705,3.957,3.9705,226400.0
2006-09-15 13:40:00,5.91,5.94,5.91,5.93,388800.0,3.9705,3.9906,3.9705,3.9839,388800.0
2006-09-15 13:50:00,5.93,5.93,5.91,5.91,190400.0,3.9839,3.9839,3.9705,3.9705,190400.0
2006-09-15 14:00:00,5.91,5.92,5.9,5.92,315200.0,3.9705,3.9772,3.9638,3.9772,315200.0
2006-09-15 14:10:00,5.92,5.94,5.92,5.94,159200.0,3.9772,3.9906,3.9772,3.9906,159200.0
2006-09-15 14:20:00,5.94,5.94,5.92,5.93,228000.0,3.9906,3.9906,3.9772,3.9839,228000.0
2006-09-15 14:30:00,5.93,5.93,5.93,5.93,174400.0,3.9839,3.9839,3.9839,3.9839,174400.0
2006-09-15 14:40:00,5.94,5.95,5.93,5.93,257600.0,3.9906,3.9973,3.9839,3.9839,257600.0
2006-09-15 14:50:00,5.93,5.95,5.93,5.95,164000.0,3.9839,3.9973,3.9839,3.9973,164000.0
2006-09-15 15:00:00,5.95,5.95,5.93,5.93,120000.0,3.9973,3.9973,3.9839,3.9839,120000.0
2006-09-15 15:10:00,5.93,5.93,5.92,5.92,134400.0,3.9839,3.9839,3.9772,3.9772,134400.0
2006-09-15 15:20:00,5.92,5.93,5.92,5.93,238400.0,3.9772,3.9839,3.9772,3.9839,238400.0
2006-09-15 15:30:00,5.93,5.94,5.92,5.93,176800.0,3.9839,3.9906,3.9772,3.9839,176800.0
2006-09-15 15:40:00,5.92,5.97,5.92,5.96,727200.0,3.9772,4.0108,3.9772,4.0041,727200.0
2006-09-15 15:50:00,5.96,5.96,5.93,5.94,748800.0,4.0041,4.0041,3.9839,3.9906,748800.0
2006-09-18 09:30:00,5.94,5.96,5.92,5.94,200000.0,3.9906,4.0041,3.9772,3.9906,200000.0
2006-09-18 09:40:00,5.94,5.98,5.94,5.97,221600.0,3.9906,4.0175,3.9906,4.0108,221600.0
2006-09-18 09:50:00,5.97,6.05,5.97,6.04,630400.0,4.0108,4.0645,4.0108,4.0578,630400.0
2006-09-18 10:00:00,6.04,6.05,6.0,6.04,392000.0,4.0578,4.0645,4.0309,4.0578,392000.0
2006-09-18 10:10:00,6.04,6.06,6.03,6.04,349600.0,4.0578,4.0712,4.0511,4.0578,349600.0
2006-09-18 10:20:00,6.04,6.05,6.03,6.05,233600.0,4.0578,4.0645,4.0511,4.0645,233600.0
2006-09-18 10:30:00,6.05,6.09,6.03,6.08,241600.0,4.0645,4.0914,4.0511,4.0847,241600.0
2006-09-18 10:40:00,6.08,6.08,6.07,6.07,200000.0,4.0847,4.0847,4.078,4.078,200000.0
2006-09-18 10:50:00,6.07,6.07,6.05,6.06,384800.0,4.078,4.078,4.0645,4.0712,384800.0
2006-09-18 11:00:00,6.06,6.06,6.03,6.03,348000.0,4.0712,4.0712,4.0511,4.0511,348000.0
2006-09-18 11:10:00,6.03,6.04,6.0,6.01,344800.0,4.0511,4.0578,4.0309,4.0377,344800.0
2006-09-18 11:20:00,6.01,6.02,6.01,6.01,237600.0,4.0377,4.0444,4.0377,4.0377,237600.0
2006-09-18 11:30:00,6.01,6.03,6.01,6.01,250400.0,4.0377,4.0511,4.0377,4.0377,250400.0
2006-09-18 11:40:00,6.01,6.03,6.01,6.03,274400.0,4.0377,4.0511,4.0377,4.0511,274400.0
2006-09-18 11:50:00,6.03,6.05,6.03,6.05,343200.0,4.0511,4.0645,4.0511,4.0645,343200.0
2006-09-18 12:00:00,6.05,6.07,6.05,6.07,295200.0,4.0645,4.078,4.0645,4.078,295200.0
2006-09-18 12:10:00,6.07,6.07,6.05,6.06,388800.0,4.078,4.078,4.0645,4.0712,388800.0
2006-09-18 12:20:00,6.06,6.06,6.01,6.02,429600.0,4.0712,4.0712,4.0377,4.0444,429600.0
2006-09-18 12:30:00,6.02,6.04,6.01,6.02,218400.0,4.0444,4.0578,4.0377,4.0444,218400.0
2006-09-18 12:40:00,6.02,6.04,6.01,6.03,272000.0,4.0444,4.0578,4.0377,4.0511,272000.0
2006-09-18 12:50:00,6.03,6.04,6.02,6.04,239200.0,4.0511,4.0578,4.0444,4.0578,239200.0
2006-09-18 13:00:00,6.04,6.04,6.02,6.03,117600.0,4.0578,4.0578,4.0444,4.0511,117600.0
2006-09-18 13:10:00,6.03,6.03,6.0,6.02,252000.0,4.0511,4.0511,4.0309,4.0444,252000.0
2006-09-18 13:20:00,6.02,6.03,6.0,6.01,144800.0,4.0444,4.0511,4.0309,4.0377,144800.0
2006-09-18 13:30:00,6.01,6.02,6.01,6.02,156800.0,4.0377,4.0444,4.0377,4.0444,156800.0
2006-09-18 13:40:00,6.02,6.02,6.0,6.01,464000.0,4.0444,4.0444,4.0309,4.0377,464000.0
2006-09-18 13:50:00,6.01,6.01,6.0,6.0,192000.0,4.0377,4.0377,4.0309,4.0309,192000.0
2006-09-18 14:00:00,6.0,6.01,6.0,6.0,471200.0,4.0309,4.0377,4.0309,4.0309,471200.0
2006-09-18 14:10:00,6.0,6.04,6.0,6.03,228000.0,4.0309,4.0578,4.0309,4.0511,228000.0
2006-09-18 14:20:00,6.03,6.03,6.01,6.02,126400.0,4.0511,4.0511,4.0377,4.0444,126400.0
2006-09-18 14:30:00,6.01,6.01,6.0,6.01,197600.0,4.0377,4.0377,4.0309,4.0377,197600.0
2006-09-18 14:40:00,6.0,6.02,6.0,6.01,198400.0,4.0309,4.0444,4.0309,4.0377,198400.0
2006-09-18 14:50:00,6.01,6.02,6.01,6.02,100800.0,4.0377,4.0444,4.0377,4.0444,100800.0
2006-09-18 15:00:00,6.02,6.02,6.01,6.02,77600.0,4.0444,4.0444,4.0377,4.0444,77600.0
2006-09-18 15:10:00,6.02,6.02,6.0,6.0,205600.0,4.0444,4.0444,4.0309,4.0309,205600.0
2006-09-18 15:20:00,6.0,6.03,6.0,6.02,268800.0,4.0309,4.0511,4.0309,4.0444,268800.0
2006-09-18 15:30:00,6.02,6.04,6.0,6.01,769600.0,4.0444,4.0578,4.0309,4.0377,769600.0
2006-09-18 15:40:00,6.01,6.03,6.01,6.02,241600.0,4.0377,4.0511,4.0377,4.0444,241600.0
2006-09-18 15:50:00,6.02,6.02,6.01,6.02,180000.0,4.0444,4.0444,4.0377,4.0444,180000.0
2006-09-19 09:30:00,6.01,6.01,5.97,5.98,117600.0,4.0377,4.0377,4.0108,4.0175,117600.0
2006-09-19 09:40:00,5.98,5.98,5.92,5.94,448000.0,4.0175,4.0175,3.9772,3.9906,448000.0
2006-09-19 09:50:00,5.94,5.95,5.94,5.95,299200.0,3.9906,3.9973,3.9906,3.9973,299200.0
2006-09-19 10:00:00,5.95,5.95,5.93,5.94,284800.0,3.9973,3.9973,3.9839,3.9906,284800.0
2006-09-19 10:10:00,5.94,5.94,5.89,5.89,280000.0,3.9906,3.9906,3.957,3.957,280000.0
2006-09-19 10:20:00,5.89,5.9,5.87,5.88,280000.0,3.957,3.9638,3.9436,3.9503,280000.0
2006-09-19 10:30:00,5.88,5.91,5.87,5.9,452000.0,3.9503,3.9705,3.9436,3.9638,452000.0
2006-09-19 10:40:00,5.9,5.91,5.9,5.9,195200.0,3.9638,3.9705,3.9638,3.9638,195200.0
2006-09-19 10:50:00,5.9,5.92,5.9,5.91,308800.0,3.9638,3.9772,3.9638,3.9705,308800.0
2006-09-19 11:00:00,5.92,5.93,5.91,5.92,340000.0,3.9772,3.9839,3.9705,3.9772,340000.0
2006-09-19 11:10:00,5.92,5.94,5.92,5.94,102400.0,3.9772,3.9906,3.9772,3.9906,102400.0
2006-09-19 11:20:00,5.94,5.95,5.91,5.91,136800.0,3.9906,3.9973,3.9705,3.9705,136800.0
2006-09-19 11:30:00,5.91,5.91,5.87,5.87,345600.0,3.9705,3.9705,3.9436,3.9436,345600.0
2006-09-19 11:40:00,5.87,5.88,5.84,5.87,368800.0,3.9436,3.9503,3.9234,3.9436,368800.0
2006-09-19 11:50:00,5.87,5.87,5.86,5.87,201600.0,3.9436,3.9436,3.9369,3.9436,201600.0
2006-09-19 12:00:00,5.87,5.9,5.87,5.9,137600.0,3.9436,3.9638,3.9436,3.9638,137600.0
2006-09-19 12:10:00,5.9,5.91,5.9,5.91,168000.0,3.9638,3.9705,3.9638,3.9705,168000.0
2006-09-19 12:20:00,5.91,5.91,5.88,5.88,76800.0,3.9705,3.9705,3.9503,3.9503,76800.0
2006-09-19 12:30:00,5.88,5.89,5.88,5.88,94400.0,3.9503,3.957,3.9503,3.9503,94400.0
2006-09-19 12:40:00,5.88,5.9,5.88,5.9,94400.0,3.9503,3.9638,3.9503,3.9638,94400.0
2006-09-19 12:50:00,5.9,5.9,5.88,5.89,100000.0,3.9638,3.9638,3.9503,3.957,100000.0
2006-09-19 13:00:00,5.89,5.9,5.88,5.88,124000.0,3.957,3.9638,3.9503,3.9503,124000.0
2006-09-19 13:10:00,5.88,5.9,5.88,5.9,236800.0,3.9503,3.9638,3.9503,3.9638,236800.0
2006-09-19 13:20:00,5.9,5.91,5.89,5.89,252000.0,3.9638,3.9705,3.957,3.957,252000.0
2006-09-19 13:30:00,5.89,5.91,5.89,5.91,166400.0,3.957,3.9705,3.957,3.9705,166400.0
2006-09-19 13:40:00,5.91,5.95,5.91,5.95,348800.0,3.9705,3.9973,3.9705,3.9973,348800.0
2006-09-19 13:50:00,5.95,5.95,5.93,5.94,355200.0,3.9973,3.9973,3.9839,3.9906,355200.0
2006-09-19 14:00:00,5.95,5.95,5.94,5.94,131200.0,3.9973,3.9973,3.9906,3.9906,131200.0
2006-09-19 14:10:00,5.94,5.95,5.93,5.94,232800.0,3.9906,3.9973,3.9839,3.9906,232800.0
2006-09-19 14:20:00,5.94,5.97,5.93,5.97,192000.0,3.9906,4.0108,3.9839,4.0108,192000.0
2006-09-19 14:30:00,5.97,5.98,5.96,5.97,240000.0,4.0108,4.0175,4.0041,4.0108,240000.0
2006-09-19 14:40:00,5.97,5.99,5.96,5.99,205600.0,4.0108,4.0242,4.0041,4.0242,205600.0
2006-09-19 14:50:00,5.99,6.0,5.99,6.0,191200.0,4.0242,4.0309,4.0242,4.0309,191200.0
2006-09-19 15:00:00,6.0,6.0,5.99,5.99,324800.0,4.0309,4.0309,4.0242,4.0242,324800.0
2006-09-19 15:10:00,5.99,6.0,5.99,6.0,244000.0,4.0242,4.0309,4.0242,4.0309,244000.0
2006-09-19 15:20:00,6.0,6.01,5.99,6.01,152800.0,4.0309,4.0377,4.0242,4.0377,152800.0
2006-09-19 15:30:00,6.01,6.01,6.0,6.0,208000.0,4.0377,4.0377,4.0309,4.0309,208000.0
2006-09-19 15:40:00,6.0,6.01,5.97,5.97,284000.0,4.0309,4.0377,4.0108,4.0108,284000.0
2006-09-19 15:50:00,5.97,6.0,5.96,6.0,1209600.0,4.0108,4.0309,4.0041,4.0309,1209600.0
2006-09-20 09:30:00,5.95,6.06,5.95,6.06,1010400.0,3.9973,4.0712,3.9973,4.0712,1010400.0
2006-09-20 09:40:00,6.06,6.09,6.02,6.09,432000.0,4.0712,4.0914,4.0444,4.0914,432000.0
2006-09-20 09:50:00,6.1,6.11,6.08,6.1,192800.0,4.0981,4.1048,4.0847,4.0981,192800.0
2006-09-20 10:00:00,6.1,6.11,6.08,6.09,104000.0,4.0981,4.1048,4.0847,4.0914,104000.0
2006-09-20 10:10:00,6.08,6.09,6.07,6.08,136000.0,4.0847,4.0914,4.078,4.0847,136000.0
2006-09-20 10:20:00,6.09,6.12,6.08,6.11,138400.0,4.0914,4.1116,4.0847,4.1048,138400.0
2006-09-20 10:30:00,6.11,6.13,6.1,6.12,401600.0,4.1048,4.1183,4.0981,4.1116,401600.0
2006-09-20 10:40:00,6.12,6.13,6.11,6.11,434400.0,4.1116,4.1183,4.1048,4.1048,434400.0
2006-09-20 10:50:00,6.1,6.11,6.09,6.1,220800.0,4.0981,4.1048,4.0914,4.0981,220800.0
2006-09-20 11:00:00,6.1,6.11,6.1,6.11,140800.0,4.0981,4.1048,4.0981,4.1048,140800.0
2006-09-20 11:10:00,6.11,6.11,6.1,6.1,865600.0,4.1048,4.1048,4.0981,4.0981,865600.0
2006-09-20 11:20:00,6.09,6.1,6.06,6.07,1087200.0,4.0914,4.0981,4.0712,4.078,1087200.0
2006-09-20 11:30:00,6.07,6.07,6.05,6.05,152000.0,4.078,4.078,4.0645,4.0645,152000.0
2006-09-20 11:40:00,6.05,6.06,6.04,6.04,172800.0,4.0645,4.0712,4.0578,4.0578,172800.0
2006-09-20 11:50:00,6.04,6.05,6.04,6.05,115200.0,4.0578,4.0645,4.0578,4.0645,115200.0
2006-09-20 12:00:00,6.05,6.05,6.05,6.05,110400.0,4.0645,4.0645,4.0645,4.0645,110400.0
2006-09-20 12:10:00,6.05,6.05,6.04,6.04,86400.0,4.0645,4.0645,4.0578,4.0578,86400.0
2006-09-20 12:20:00,6.04,6.05,6.02,6.03,219200.0,4.0578,4.0645,4.0444,4.0511,219200.0
2006-09-20 12:30:00,6.03,6.06,6.03,6.05,192800.0,4.0511,4.0712,4.0511,4.0645,192800.0
2006-09-20 12:40:00,6.06,6.06,6.05,6.06,896000.0,4.0712,4.0712,4.0645,4.0712,896000.0
2006-09-20 12:50:00,6.06,6.06,6.04,6.04,125600.0,4.0712,4.0712,4.0578,4.0578,125600.0
2006-09-20 13:00:00,6.04,6.04,6.03,6.04,377600.0,4.0578,4.0578,4.0511,4.0578,377600.0
2006-09-20 13:10:00,6.04,6.04,6.03,6.04,304000.0,4.0578,4.0578,4.0511,4.0578,304000.0
2006-09-20 13:20:00,6.04,6.04,6.03,6.03,336000.0,4.0578,4.0578,4.0511,4.0511,336000.0
2006-09-20 13:30:00,6.03,6.05,6.02,6.05,400000.0,4.0511,4.0645,4.0444,4.0645,400000.0
2006-09-20 13:40:00,6.05,6.06,6.05,6.06,172800.0,4.0645,4.0712,4.0645,4.0712,172800.0
2006-09-20 13:50:00,6.06,6.06,6.05,6.05,228000.0,4.0712,4.0712,4.0645,4.0645,228000.0
2006-09-20 14:00:00,6.05,6.06,6.05,6.05,282400.0,4.0645,4.0712,4.0645,4.0645,282400.0
2006-09-20 14:10:00,6.05,6.05,6.03,6.03,327200.0,4.0645,4.0645,4.0511,4.0511,327200.0
2006-09-20 14:20:00,6.03,6.05,6.02,6.05,605600.0,4.0511,4.0645,4.0444,4.0645,605600.0
2006-09-20 14:30:00,6.05,6.09,6.05,6.05,844000.0,4.0645,4.0914,4.0645,4.0645,844000.0
2006-09-20 14:40:00,6.05,6.06,6.04,6.04,262400.0,4.0645,4.0712,4.0578,4.0578,262400.0
2006-09-20 14:50:00,6.04,6.06,6.03,6.04,348800.0,4.0578,4.0712,4.0511,4.0578,348800.0
2006-09-20 15:00:00,6.04,6.07,6.04,6.06,368800.0,4.0578,4.078,4.0578,4.0712,368800.0
2006-09-20 15:10:00,6.06,6.06,6.05,6.06,356800.0,4.0712,4.0712,4.0645,4.0712,356800.0
2006-09-20 15:20:00,6.06,6.06,6.04,6.06,368800.0,4.0712,4.0712,4.0578,4.0712,368800.0
2006-09-20 15:30:00,6.06,6.06,6.04,6.05,527200.0,4.0712,4.0712,4.0578,4.0645,527200.0
2006-09-20 15:40:00,6.05,6.05,6.04,6.05,377600.0,4.0645,4.0645,4.0578,4.0645,377600.0
2006-09-20 15:50:00,6.05,6.06,6.05,6.05,461600.0,4.0645,4.0712,4.0645,4.0645,461600.0
2006-09-21 09:30:00,6.22,6.22,6.07,6.12,414400.0,4.1787,4.1787,4.078,4.1116,414400.0
2006-09-21 09:40:00,6.11,6.14,6.1,6.13,570400.0,4.1048,4.125,4.0981,4.1183,570400.0
2006-09-21 09:50:00,6.13,6.14,6.1,6.11,263200.0,4.1183,4.125,4.0981,4.1048,263200.0
2006-09-21 10:00:00,6.11,6.11,6.09,6.1,378400.0,4.1048,4.1048,4.0914,4.0981,378400.0
2006-09-21 10:10:00,6.1,6.11,6.09,6.1,272000.0,4.0981,4.1048,4.0914,4.0981,272000.0
2006-09-21 10:20:00,6.1,6.11,6.1,6.1,369600.0,4.0981,4.1048,4.0981,4.0981,369600.0
2006-09-21 10:30:00,6.1,6.11,6.08,6.09,267200.0,4.0981,4.1048,4.0847,4.0914,267200.0
2006-09-21 10:40:00,6.09,6.12,6.07,6.11,559200.0,4.0914,4.1116,4.078,4.1048,559200.0
2006-09-21 10:50:00,6.11,6.12,6.1,6.1,264800.0,4.1048,4.1116,4.0981,4.0981,264800.0
2006-09-21 11:00:00,6.1,6.13,6.1,6.13,266400.0,4.0981,4.1183,4.0981,4.1183,266400.0
2006-09-21 11:10:00,6.13,6.19,6.13,6.17,427200.0,4.1183,4.1586,4.1183,4.1451,427200.0
2006-09-21 11:20:00,6.17,6.19,6.16,6.18,386400.0,4.1451,4.1586,4.1384,4.1519,386400.0
2006-09-21 11:30:00,6.17,6.18,6.17,6.18,267200.0,4.1451,4.1519,4.1451,4.1519,267200.0
2006-09-21 11:40:00,6.18,6.18,6.14,6.15,285600.0,4.1519,4.1519,4.125,4.1317,285600.0
2006-09-21 11:50:00,6.15,6.18,6.15,6.18,176000.0,4.1317,4.1519,4.1317,4.1519,176000.0
2006-09-21 12:00:00,6.18,6.18,6.14,6.17,228000.0,4.1519,4.1519,4.125,4.1451,228000.0
2006-09-21 12:10:00,6.17,6.19,6.16,6.16,281600.0,4.1451,4.1586,4.1384,4.1384,281600.0
2006-09-21 12:20:00,6.16,6.16,6.12,6.13,180800.0,4.1384,4.1384,4.1116,4.1183,180800.0
2006-09-21 12:30:00,6.14,6.15,6.13,6.13,176000.0,4.125,4.1317,4.1183,4.1183,176000.0
2006-09-21 12:40:00,6.13,6.13,6.12,6.12,413600.0,4.1183,4.1183,4.1116,4.1116,413600.0
2006-09-21 12:50:00,6.13,6.13,6.12,6.12,354400.0,4.1183,4.1183,4.1116,4.1116,354400.0
2006-09-21 13:00:00,6.12,6.13,6.12,6.13,246400.0,4.1116,4.1183,4.1116,4.1183,246400.0
2006-09-21 13:10:00,6.13,6.13,6.13,6.13,100800.0,4.1183,4.1183,4.1183,4.1183,100800.0
2006-09-21 13:20:00,6.13,6.14,6.13,6.13,139200.0,4.1183,4.125,4.1183,4.1183,139200.0
2006-09-21 13:30:00,6.13,6.14,6.12,6.14,370400.0,4.1183,4.125,4.1116,4.125,370400.0
2006-09-21 13:40:00,6.14,6.18,6.14,6.18,240000.0,4.125,4.1519,4.125,4.1519,240000.0
2006-09-21 13:50:00,6.18,6.18,6.16,6.18,239200.0,4.1519,4.1519,4.1384,4.1519,239200.0
2006-09-21 14:00:00,6.18,6.18,6.17,6.17,124800.0,4.1519,4.1519,4.1451,4.1451,124800.0
2006-09-21 14:10:00,6.17,6.18,6.17,6.17,206400.0,4.1451,4.1519,4.1451,4.1451,206400.0
2006-09-21 14:20:00,6.17,6.17,6.15,6.16,278400.0,4.1451,4.1451,4.1317,4.1384,278400.0
2006-09-21 14:30:00,6.16,6.16,6.14,6.14,372000.0,4.1384,4.1384,4.125,4.125,372000.0
2006-09-21 14:40:00,6.14,6.14,6.13,6.14,268000.0,4.125,4.125,4.1183,4.125,268000.0
2006-09-21 14:50:00,6.14,6.14,6.1,6.11,232800.0,4.125,4.125,4.0981,4.1048,232800.0
2006-09-21 15:00:00,6.11,6.12,6.1,6.11,614400.0,4.1048,4.1116,4.0981,4.1048,614400.0
2006-09-21 15:10:00,6.11,6.11,6.09,6.09,520800.0,4.1048,4.1048,4.0914,4.0914,520800.0
2006-09-21 15:20:00,6.09,6.09,6.08,6.09,792800.0,4.0914,4.0914,4.0847,4.0914,792800.0
2006-09-21 15:30:00,6.09,6.11,6.09,6.1,559200.0,4.0914,4.1048,4.0914,4.0981,559200.0
2006-09-21 15:40:00,6.1,6.11,6.09,6.1,394400.0,4.0981,4.1048,4.0914,4.0981,394400.0
2006-09-21 15:50:00,6.1,6.13,6.1,6.11,994400.0,4.0981,4.1183,4.0981,4.1048,994400.0
2006-09-22 09:30:00,6.11,6.11,6.01,6.01,313600.0,4.1048,4.1048,4.0377,4.0377,313600.0
2006-09-22 09:40:00,6.01,6.01,5.88,5.88,1424800.0,4.0377,4.0377,3.9503,3.9503,1424800.0
2006-09-22 09:50:00,5.88,5.92,5.79,5.83,1364000.0,3.9503,3.9772,3.8899,3.9167,1364000.0
2006-09-22 10:00:00,5.82,5.88,5.81,5.88,1240000.0,3.91,3.9503,3.9033,3.9503,1240000.0
2006-09-22 10:10:00,5.88,5.89,5.81,5.84,1255200.0,3.9503,3.957,3.9033,3.9234,1255200.0
2006-09-22 10:20:00,5.84,5.86,5.82,5.83,1772800.0,3.9234,3.9369,3.91,3.9167,1772800.0
2006-09-22 10:30:00,5.83,5.84,5.75,5.75,2226400.0,3.9167,3.9234,3.863,3.863,2226400.0
2006-09-22 10:40:00,5.75,5.79,5.72,5.76,1731200.0,3.863,3.8899,3.8428,3.8697,1731200.0
2006-09-22 10:50:00,5.76,5.77,5.64,5.64,1538400.0,3.8697,3.8764,3.7891,3.7891,1538400.0
2006-09-22 11:00:00,5.64,5.71,5.59,5.68,2869600.0,3.7891,3.8361,3.7555,3.816,2869600.0
2006-09-22 11:10:00,5.68,5.73,5.63,5.72,2524800.0,3.816,3.8495,3.7824,3.8428,2524800.0
2006-09-22 11:20:00,5.72,5.8,5.72,5.79,2011200.0,3.8428,3.8966,3.8428,3.8899,2011200.0
2006-09-22 11:30:00,5.79,5.86,5.79,5.85,1883200.0,3.8899,3.9369,3.8899,3.9302,1883200.0
2006-09-22 11:40:00,5.85,5.87,5.83,5.86,1775200.0,3.9302,3.9436,3.9167,3.9369,1775200.0
2006-09-22 11:50:00,5.86,5.86,5.83,5.83,1352000.0,3.9369,3.9369,3.9167,3.9167,1352000.0
2006-09-22 12:00:00,5.84,5.84,5.79,5.83,885600.0,3.9234,3.9234,3.8899,3.9167,885600.0
2006-09-22 12:10:00,5.83,5.86,5.82,5.83,334400.0,3.9167,3.9369,3.91,3.9167,334400.0
2006-09-22 12:20:00,5.82,5.83,5.8,5.81,436800.0,3.91,3.9167,3.8966,3.9033,436800.0
2006-09-22 12:30:00,5.81,5.84,5.81,5.84,296000.0,3.9033,3.9234,3.9033,3.9234,296000.0
2006-09-22 12:40:00,5.83,5.84,5.81,5.82,371200.0,3.9167,3.9234,3.9033,3.91,371200.0
2006-09-22 12:50:00,5.82,5.84,5.82,5.84,85600.0,3.91,3.9234,3.91,3.9234,85600.0
2006-09-22 13:00:00,5.84,5.86,5.83,5.86,189600.0,3.9234,3.9369,3.9167,3.9369,189600.0
2006-09-22 13:10:00,5.86,5.87,5.85,5.87,178400.0,3.9369,3.9436,3.9302,3.9436,178400.0
2006-09-22 13:20:00,5.87,5.92,5.87,5.89,767200.0,3.9436,3.9772,3.9436,3.957,767200.0
2006-09-22 13:30:00,5.89,5.91,5.88,5.9,340800.0,3.957,3.9705,3.9503,3.9638,340800.0
2006-09-22 13:40:00,5.9,5.9,5.88,5.9,343200.0,3.9638,3.9638,3.9503,3.9638,343200.0
2006-09-22 13:50:00,5.9,5.9,5.89,5.9,90400.0,3.9638,3.9638,3.957,3.9638,90400.0
2006-09-22 14:00:00,5.9,5.9,5.88,5.88,194400.0,3.9638,3.9638,3.9503,3.9503,194400.0
2006-09-22 14:10:00,5.88,5.88,5.83,5.83,281600.0,3.9503,3.9503,3.9167,3.9167,281600.0
2006-09-22 14:20:00,5.83,5.85,5.83,5.85,444000.0,3.9167,3.9302,3.9167,3.9302,444000.0
2006-09-22 14:30:00,5.85,5.87,5.85,5.87,184800.0,3.9302,3.9436,3.9302,3.9436,184800.0
2006-09-22 14:40:00,5.87,5.89,5.87,5.88,233600.0,3.9436,3.957,3.9436,3.9503,233600.0
2006-09-22 14:50:00,5.88,5.88,5.86,5.87,118400.0,3.9503,3.9503,3.9369,3.9436,118400.0
2006-09-22 15:00:00,5.87,5.87,5.86,5.87,1076000.0,3.9436,3.9436,3.9369,3.9436,1076000.0
2006-09-22 15:10:00,5.87,5.88,5.84,5.85,804000.0,3.9436,3.9503,3.9234,3.9302,804000.0
2006-09-22 15:20:00,5.85,5.87,5.84,5.86,472800.0,3.9302,3.9436,3.9234,3.9369,472800.0
2006-09-22 15:30:00,5.86,5.87,5.85,5.85,516800.0,3.9369,3.9436,3.9302,3.9302,516800.0
2006-09-22 15:40:00,5.85,5.86,5.84,5.86,758400.0,3.9302,3.9369,3.9234,3.9369,758400.0
2006-09-22 15:50:00,5.86,5.9,5.86,5.9,656800.0,3.9369,3.9638,3.9369,3.9638,656800.0
2006-09-25 09:30:00,5.94,5.97,5.88,5.9,300000.0,3.9906,4.0108,3.9503,3.9638,300000.0
2006-09-25 09:40:00,5.9,5.95,5.89,5.93,200800.0,3.9638,3.9973,3.957,3.9839,200800.0
2006-09-25 09:50:00,5.93,5.95,5.93,5.94,153600.0,3.9839,3.9973,3.9839,3.9906,153600.0
2006-09-25 10:00:00,5.94,5.95,5.88,5.88,260000.0,3.9906,3.9973,3.9503,3.9503,260000.0
2006-09-25 10:10:00,5.88,5.89,5.81,5.81,586400.0,3.9503,3.957,3.9033,3.9033,586400.0
2006-09-25 10:20:00,5.81,5.84,5.8,5.82,582400.0,3.9033,3.9234,3.8966,3.91,582400.0
2006-09-25 10:30:00,5.82,5.84,5.82,5.84,327200.0,3.91,3.9234,3.91,3.9234,327200.0
2006-09-25 10:40:00,5.84,5.84,5.81,5.82,501600.0,3.9234,3.9234,3.9033,3.91,501600.0
2006-09-25 10:50:00,5.82,5.84,5.82,5.84,217600.0,3.91,3.9234,3.91,3.9234,217600.0
2006-09-25 11:00:00,5.84,5.87,5.84,5.85,264800.0,3.9234,3.9436,3.9234,3.9302,264800.0
2006-09-25 11:10:00,5.86,5.87,5.86,5.86,84800.0,3.9369,3.9436,3.9369,3.9369,84800.0
2006-09-25 11:20:00,5.86,5.9,5.86,5.89,200800.0,3.9369,3.9638,3.9369,3.957,200800.0
2006-09-25 11:30:00,5.89,5.9,5.88,5.89,143200.0,3.957,3.9638,3.9503,3.957,143200.0
2006-09-25 11:40:00,5.89,5.9,5.89,5.9,135200.0,3.957,3.9638,3.957,3.9638,135200.0
2006-09-25 11:50:00,5.9,5.93,5.9,5.9,334400.0,3.9638,3.9839,3.9638,3.9638,334400.0
2006-09-25 12:00:00,5.9,5.9,5.88,5.89,247200.0,3.9638,3.9638,3.9503,3.957,247200.0
2006-09-25 12:10:00,5.89,5.9,5.89,5.89,940800.0,3.957,3.9638,3.957,3.957,940800.0
2006-09-25 12:20:00,5.89,5.92,5.89,5.91,487200.0,3.957,3.9772,3.957,3.9705,487200.0
2006-09-25 12:30:00,5.91,5.93,5.9,5.93,338400.0,3.9705,3.9839,3.9638,3.9839,338400.0
2006-09-25 12:40:00,5.93,5.93,5.9,5.93,318400.0,3.9839,3.9839,3.9638,3.9839,318400.0
2006-09-25 12:50:00,5.94,5.96,5.93,5.96,304000.0,3.9906,4.0041,3.9839,4.0041,304000.0
2006-09-25 13:00:00,5.96,5.96,5.92,5.93,258400.0,4.0041,4.0041,3.9772,3.9839,258400.0
2006-09-25 13:10:00,5.93,5.95,5.93,5.94,176800.0,3.9839,3.9973,3.9839,3.9906,176800.0
2006-09-25 13:20:00,5.95,5.98,5.95,5.98,671200.0,3.9973,4.0175,3.9973,4.0175,671200.0
2006-09-25 13:30:00,5.98,5.98,5.96,5.96,380000.0,4.0175,4.0175,4.0041,4.0041,380000.0
2006-09-25 13:40:00,5.96,6.0,5.96,6.0,897600.0,4.0041,4.0309,4.0041,4.0309,897600.0
2006-09-25 13:50:00,6.0,6.0,5.98,5.99,228000.0,4.0309,4.0309,4.0175,4.0242,228000.0
2006-09-25 14:00:00,5.99,6.0,5.98,6.0,283200.0,4.0242,4.0309,4.0175,4.0309,283200.0
2006-09-25 14:10:00,5.99,6.0,5.99,6.0,224800.0,4.0242,4.0309,4.0242,4.0309,224800.0
2006-09-25 14:20:00,5.99,6.01,5.99,6.01,246400.0,4.0242,4.0377,4.0242,4.0377,246400.0
2006-09-25 14:30:00,6.01,6.03,6.0,6.0,434400.0,4.0377,4.0511,4.0309,4.0309,434400.0
2006-09-25 14:40:00,6.0,6.03,5.99,6.02,244800.0,4.0309,4.0511,4.0242,4.0444,244800.0
2006-09-25 14:50:00,6.01,6.03,6.0,6.03,264800.0,4.0377,4.0511,4.0309,4.0511,264800.0
2006-09-25 15:00:00,6.03,6.04,6.02,6.03,201600.0,4.0511,4.0578,4.0444,4.0511,201600.0
2006-09-25 15:10:00,6.03,6.05,6.02,6.02,340800.0,4.0511,4.0645,4.0444,4.0444,340800.0
2006-09-25 15:20:00,6.02,6.03,6.02,6.02,192000.0,4.0444,4.0511,4.0444,4.0444,192000.0
2006-09-25 15:30:00,6.02,6.02,5.99,6.01,372800.0,4.0444,4.0444,4.0242,4.0377,372800.0
2006-09-25 15:40:00,6.01,6.04,6.0,6.03,392000.0,4.0377,4.0578,4.0309,4.0511,392000.0
2006-09-25 15:50:00,6.03,6.03,6.0,6.01,934400.0,4.0511,4.0511,4.0309,4.0377,934400.0
2006-09-26 09:30:00,6.01,6.03,6.0,6.02,434400.0,4.0377,4.0511,4.0309,4.0444,434400.0
2006-09-26 09:40:00,6.02,6.06,6.02,6.04,276800.0,4.0444,4.0712,4.0444,4.0578,276800.0
2006-09-26 09:50:00,6.04,6.07,6.03,6.06,208000.0,4.0578,4.078,4.0511,4.0712,208000.0
2006-09-26 10:00:00,6.07,6.09,6.07,6.09,253600.0,4.078,4.0914,4.078,4.0914,253600.0
2006-09-26 10:10:00,6.08,6.08,6.04,6.05,260800.0,4.0847,4.0847,4.0578,4.0645,260800.0
2006-09-26 10:20:00,6.05,6.06,6.04,6.04,256000.0,4.0645,4.0712,4.0578,4.0578,256000.0
2006-09-26 10:30:00,6.04,6.06,6.03,6.03,151200.0,4.0578,4.0712,4.0511,4.0511,151200.0
2006-09-26 10:40:00,6.03,6.03,5.99,6.0,177600.0,4.0511,4.0511,4.0242,4.0309,177600.0
2006-09-26 10:50:00,5.99,5.99,5.96,5.98,381600.0,4.0242,4.0242,4.0041,4.0175,381600.0
2006-09-26 11:00:00,5.98,5.99,5.98,5.99,252000.0,4.0175,4.0242,4.0175,4.0242,252000.0
2006-09-26 11:10:00,5.99,5.99,5.98,5.99,230400.0,4.0242,4.0242,4.0175,4.0242,230400.0
2006-09-26 11:20:00,5.99,6.01,5.99,6.01,134400.0,4.0242,4.0377,4.0242,4.0377,134400.0
2006-09-26 11:30:00,6.01,6.03,6.0,6.02,176000.0,4.0377,4.0511,4.0309,4.0444,176000.0
2006-09-26 11:40:00,6.02,6.02,5.99,5.99,330400.0,4.0444,4.0444,4.0242,4.0242,330400.0
2006-09-26 11:50:00,5.99,6.01,5.99,6.0,137600.0,4.0242,4.0377,4.0242,4.0309,137600.0
2006-09-26 12:00:00,5.99,5.99,5.99,5.99,188800.0,4.0242,4.0242,4.0242,4.0242,188800.0
2006-09-26 12:10:00,5.99,5.99,5.98,5.99,612800.0,4.0242,4.0242,4.0175,4.0242,612800.0
2006-09-26 12:20:00,5.99,6.01,5.99,6.01,206400.0,4.0242,4.0377,4.0242,4.0377,206400.0
2006-09-26 12:30:00,6.01,6.02,5.98,5.98,288000.0,4.0377,4.0444,4.0175,4.0175,288000.0
2006-09-26 12:40:00,5.98,5.98,5.96,5.96,258400.0,4.0175,4.0175,4.0041,4.0041,258400.0
2006-09-26 12:50:00,5.97,5.97,5.94,5.94,186400.0,4.0108,4.0108,3.9906,3.9906,186400.0
2006-09-26 13:00:00,5.94,5.97,5.94,5.96,268000.0,3.9906,4.0108,3.9906,4.0041,268000.0
2006-09-26 13:10:00,5.96,5.97,5.95,5.96,82400.0,4.0041,4.0108,3.9973,4.0041,82400.0
2006-09-26 13:20:00,5.96,5.99,5.96,5.99,117600.0,4.0041,4.0242,4.0041,4.0242,117600.0
2006-09-26 13:30:00,5.99,5.99,5.98,5.98,169600.0,4.0242,4.0242,4.0175,4.0175,169600.0
2006-09-26 13:40:00,5.98,5.98,5.97,5.98,93600.0,4.0175,4.0175,4.0108,4.0175,93600.0
2006-09-26 13:50:00,5.98,5.99,5.98,5.99,121600.0,4.0175,4.0242,4.0175,4.0242,121600.0
2006-09-26 14:00:00,5.98,6.0,5.98,5.98,107200.0,4.0175,4.0309,4.0175,4.0175,107200.0
2006-09-26 14:10:00,5.98,5.99,5.98,5.98,83200.0,4.0175,4.0242,4.0175,4.0175,83200.0
2006-09-26 14:20:00,5.98,5.99,5.98,5.99,144800.0,4.0175,4.0242,4.0175,4.0242,144800.0
2006-09-26 14:30:00,5.99,6.02,5.99,6.0,696800.0,4.0242,4.0444,4.0242,4.0309,696800.0
2006-09-26 14:40:00,6.01,6.01,6.0,6.0,143200.0,4.0377,4.0377,4.0309,4.0309,143200.0
2006-09-26 14:50:00,6.0,6.01,6.0,6.0,79200.0,4.0309,4.0377,4.0309,4.0309,79200.0
2006-09-26 15:00:00,6.0,6.01,5.98,6.01,128800.0,4.0309,4.0377,4.0175,4.0377,128800.0
2006-09-26 15:10:00,6.01,6.02,6.0,6.0,125600.0,4.0377,4.0444,4.0309,4.0309,125600.0
2006-09-26 15:20:00,6.0,6.01,5.99,6.01,286400.0,4.0309,4.0377,4.0242,4.0377,286400.0
2006-09-26 15:30:00,6.01,6.03,6.01,6.03,430400.0,4.0377,4.0511,4.0377,4.0511,430400.0
2006-09-26 15:40:00,6.03,6.06,6.03,6.06,677600.0,4.0511,4.0712,4.0511,4.0712,677600.0
2006-09-26 15:50:00,6.06,6.06,6.03,6.03,442400.0,4.0712,4.0712,4.0511,4.0511,442400.0
2006-09-27 09:30:00,6.03,6.06,6.02,6.04,142400.0,4.0511,4.0712,4.0444,4.0578,142400.0
2006-09-27 09:40:00,6.03,6.08,6.02,6.07,142400.0,4.0511,4.0847,4.0444,4.078,142400.0
2006-09-27 09:50:00,6.06,6.07,6.03,6.03,915200.0,4.0712,4.078,4.0511,4.0511,915200.0
2006-09-27 10:00:00,6.03,6.04,6.02,6.03,613600.0,4.0511,4.0578,4.0444,4.0511,613600.0
2006-09-27 10:10:00,6.04,6.04,5.99,6.0,1176800.0,4.0578,4.0578,4.0242,4.0309,1176800.0
2006-09-27 10:20:00,5.99,6.0,5.95,5.95,318400.0,4.0242,4.0309,3.9973,3.9973,318400.0
2006-09-27 10:30:00,5.96,5.99,5.96,5.96,637600.0,4.0041,4.0242,4.0041,4.0041,637600.0
2006-09-27 10:40:00,5.96,5.97,5.96,5.97,542400.0,4.0041,4.0108,4.0041,4.0108,542400.0
2006-09-27 10:50:00,5.97,5.98,5.96,5.98,201600.0,4.0108,4.0175,4.0041,4.0175,201600.0
2006-09-27 11:00:00,5.98,5.98,5.96,5.98,483200.0,4.0175,4.0175,4.0041,4.0175,483200.0
2006-09-27 11:10:00,5.98,5.98,5.95,5.95,608000.0,4.0175,4.0175,3.9973,3.9973,608000.0
2006-09-27 11:20:00,5.95,5.95,5.92,5.92,192800.0,3.9973,3.9973,3.9772,3.9772,192800.0
2006-09-27 11:30:00,5.93,5.98,5.93,5.98,168800.0,3.9839,4.0175,3.9839,4.0175,168800.0
2006-09-27 11:40:00,5.97,5.98,5.94,5.97,310400.0,4.0108,4.0175,3.9906,4.0108,310400.0
2006-09-27 11:50:00,5.96,5.97,5.94,5.95,156000.0,4.0041,4.0108,3.9906,3.9973,156000.0
2006-09-27 12:00:00,5.96,5.96,5.94,5.94,494400.0,4.0041,4.0041,3.9906,3.9906,494400.0
2006-09-27 12:10:00,5.93,5.94,5.92,5.92,174400.0,3.9839,3.9906,3.9772,3.9772,174400.0
2006-09-27 12:20:00,5.92,5.93,5.91,5.91,111200.0,3.9772,3.9839,3.9705,3.9705,111200.0
2006-09-27 12:30:00,5.92,5.92,5.89,5.89,147200.0,3.9772,3.9772,3.957,3.957,147200.0
2006-09-27 12:40:00,5.89,5.91,5.89,5.91,68000.0,3.957,3.9705,3.957,3.9705,68000.0
2006-09-27 12:50:00,5.91,5.93,5.91,5.93,176800.0,3.9705,3.9839,3.9705,3.9839,176800.0
2006-09-27 13:00:00,5.93,5.95,5.92,5.93,144000.0,3.9839,3.9973,3.9772,3.9839,144000.0
2006-09-27 13:10:00,5.93,5.95,5.92,5.93,559200.0,3.9839,3.9973,3.9772,3.9839,559200.0
2006-09-27 13:20:00,5.92,5.93,5.91,5.91,106400.0,3.9772,3.9839,3.9705,3.9705,106400.0
2006-09-27 13:30:00,5.91,5.92,5.9,5.91,221600.0,3.9705,3.9772,3.9638,3.9705,221600.0
2006-09-27 13:40:00,5.92,5.94,5.92,5.93,238400.0,3.9772,3.9906,3.9772,3.9839,238400.0
2006-09-27 13:50:00,5.93,5.94,5.93,5.94,204000.0,3.9839,3.9906,3.9839,3.9906,204000.0
2006-09-27 14:00:00,5.94,5.95,5.93,5.94,455200.0,3.9906,3.9973,3.9839,3.9906,455200.0
2006-09-27 14:10:00,5.94,5.95,5.93,5.94,204800.0,3.9906,3.9973,3.9839,3.9906,204800.0
2006-09-27 14:20:00,5.94,5.95,5.94,5.94,158400.0,3.9906,3.9973,3.9906,3.9906,158400.0
2006-09-27 14:30:00,5.94,5.94,5.93,5.93,161600.0,3.9906,3.9906,3.9839,3.9839,161600.0
2006-09-27 14:40:00,5.93,5.93,5.92,5.92,409600.0,3.9839,3.9839,3.9772,3.9772,409600.0
2006-09-27 14:50:00,5.93,5.93,5.91,5.92,381600.0,3.9839,3.9839,3.9705,3.9772,381600.0
2006-09-27 15:00:00,5.92,5.92,5.89,5.9,219200.0,3.9772,3.9772,3.957,3.9638,219200.0
2006-09-27 15:10:00,5.9,5.91,5.89,5.91,145600.0,3.9638,3.9705,3.957,3.9705,145600.0
2006-09-27 15:20:00,5.9,5.9,5.88,5.89,428800.0,3.9638,3.9638,3.9503,3.957,428800.0
2006-09-27 15:30:00,5.89,5.92,5.89,5.92,219200.0,3.957,3.9772,3.957,3.9772,219200.0
2006-09-27 15:40:00,5.92,5.93,5.91,5.92,425600.0,3.9772,3.9839,3.9705,3.9772,425600.0
2006-09-27 15:50:00,5.92,5.93,5.9,5.9,280000.0,3.9772,3.9839,3.9638,3.9638,280000.0
2006-09-28 09:30:00,5.91,5.99,5.91,5.96,255200.0,3.9705,4.0242,3.9705,4.0041,255200.0
2006-09-28 09:40:00,5.98,5.98,5.93,5.95,639200.0,4.0175,4.0175,3.9839,3.9973,639200.0
2006-09-28 09:50:00,5.96,5.97,5.94,5.95,430400.0,4.0041,4.0108,3.9906,3.9973,430400.0
2006-09-28 10:00:00,5.95,5.99,5.94,5.97,303200.0,3.9973,4.0242,3.9906,4.0108,303200.0
2006-09-28 10:10:00,5.97,5.98,5.91,5.91,293600.0,4.0108,4.0175,3.9705,3.9705,293600.0
2006-09-28 10:20:00,5.91,5.95,5.9,5.93,303200.0,3.9705,3.9973,3.9638,3.9839,303200.0
2006-09-28 10:30:00,5.93,5.93,5.89,5.9,1197600.0,3.9839,3.9839,3.957,3.9638,1197600.0
2006-09-28 10:40:00,5.9,5.9,5.87,5.88,375200.0,3.9638,3.9638,3.9436,3.9503,375200.0
2006-09-28 10:50:00,5.88,5.89,5.87,5.88,288000.0,3.9503,3.957,3.9436,3.9503,288000.0
2006-09-28 11:00:00,5.88,5.9,5.88,5.88,296800.0,3.9503,3.9638,3.9503,3.9503,296800.0
2006-09-28 11:10:00,5.87,5.88,5.86,5.87,96800.0,3.9436,3.9503,3.9369,3.9436,96800.0
2006-09-28 11:20:00,5.87,5.88,5.85,5.85,192000.0,3.9436,3.9503,3.9302,3.9302,192000.0
2006-09-28 11:30:00,5.85,5.87,5.84,5.86,179200.0,3.9302,3.9436,3.9234,3.9369,179200.0
2006-09-28 11:40:00,5.86,5.88,5.86,5.86,226400.0,3.9369,3.9503,3.9369,3.9369,226400.0
2006-09-28 11:50:00,5.86,5.86,5.85,5.85,218400.0,3.9369,3.9369,3.9302,3.9302,218400.0
2006-09-28 12:00:00,5.85,5.85,5.82,5.84,191200.0,3.9302,3.9302,3.91,3.9234,191200.0
2006-09-28 12:10:00,5.84,5.85,5.84,5.84,56000.0,3.9234,3.9302,3.9234,3.9234,56000.0
2006-09-28 12:20:00,5.84,5.84,5.83,5.84,180800.0,3.9234,3.9234,3.9167,3.9234,180800.0
2006-09-28 12:30:00,5.84,5.85,5.83,5.85,116800.0,3.9234,3.9302,3.9167,3.9302,116800.0
2006-09-28 12:40:00,5.85,5.85,5.84,5.84,108000.0,3.9302,3.9302,3.9234,3.9234,108000.0
2006-09-28 12:50:00,5.84,5.85,5.84,5.85,108000.0,3.9234,3.9302,3.9234,3.9302,108000.0
2006-09-28 13:00:00,5.85,5.85,5.83,5.83,107200.0,3.9302,3.9302,3.9167,3.9167,107200.0
2006-09-28 13:10:00,5.83,5.83,5.81,5.82,245600.0,3.9167,3.9167,3.9033,3.91,245600.0
2006-09-28 13:20:00,5.82,5.86,5.82,5.85,336800.0,3.91,3.9369,3.91,3.9302,336800.0
2006-09-28 13:30:00,5.85,5.85,5.84,5.84,71200.0,3.9302,3.9302,3.9234,3.9234,71200.0
2006-09-28 13:40:00,5.84,5.84,5.83,5.83,217600.0,3.9234,3.9234,3.9167,3.9167,217600.0
2006-09-28 13:50:00,5.83,5.83,5.81,5.83,567200.0,3.9167,3.9167,3.9033,3.9167,567200.0
2006-09-28 14:00:00,5.83,5.85,5.82,5.85,135200.0,3.9167,3.9302,3.91,3.9302,135200.0
2006-09-28 14:10:00,5.85,5.87,5.85,5.86,246400.0,3.9302,3.9436,3.9302,3.9369,246400.0
2006-09-28 14:20:00,5.86,5.86,5.84,5.84,448000.0,3.9369,3.9369,3.9234,3.9234,448000.0
2006-09-28 14:30:00,5.84,5.85,5.82,5.84,276000.0,3.9234,3.9302,3.91,3.9234,276000.0
2006-09-28 14:40:00,5.84,5.84,5.82,5.82,300000.0,3.9234,3.9234,3.91,3.91,300000.0
2006-09-28 14:50:00,5.82,5.83,5.8,5.82,437600.0,3.91,3.9167,3.8966,3.91,437600.0
2006-09-28 15:00:00,5.82,5.83,5.81,5.82,385600.0,3.91,3.9167,3.9033,3.91,385600.0
2006-09-28 15:10:00,5.82,5.82,5.79,5.79,524800.0,3.91,3.91,3.8899,3.8899,524800.0
2006-09-28 15:20:00,5.79,5.82,5.78,5.82,1205600.0,3.8899,3.91,3.8831,3.91,1205600.0
2006-09-28 15:30:00,5.82,5.85,5.81,5.83,1708800.0,3.91,3.9302,3.9033,3.9167,1708800.0
2006-09-28 15:40:00,5.83,5.83,5.79,5.79,1023200.0,3.9167,3.9167,3.8899,3.8899,1023200.0
2006-09-28 15:50:00,5.79,5.83,5.79,5.83,579200.0,3.8899,3.9167,3.8899,3.9167,579200.0
2006-09-29 09:30:00,5.84,5.89,5.84,5.87,122400.0,3.9234,3.957,3.9234,3.9436,122400.0
2006-09-29 09:40:00,5.87,5.87,5.83,5.86,139200.0,3.9436,3.9436,3.9167,3.9369,139200.0
2006-09-29 09:50:00,5.86,5.87,5.83,5.83,282400.0,3.9369,3.9436,3.9167,3.9167,282400.0
2006-09-29 10:00:00,5.83,5.86,5.83,5.84,141600.0,3.9167,3.9369,3.9167,3.9234,141600.0
2006-09-29 10:10:00,5.83,5.84,5.83,5.84,191200.0,3.9167,3.9234,3.9167,3.9234,191200.0
2006-09-29 10:20:00,5.84,5.84,5.83,5.83,74400.0,3.9234,3.9234,3.9167,3.9167,74400.0
2006-09-29 10:30:00,5.83,5.83,5.82,5.82,70400.0,3.9167,3.9167,3.91,3.91,70400.0
2006-09-29 10:40:00,5.82,5.83,5.82,5.82,47200.0,3.91,3.9167,3.91,3.91,47200.0
2006-09-29 10:50:00,5.82,5.83,5.8,5.82,268000.0,3.91,3.9167,3.8966,3.91,268000.0
2006-09-29 11:00:00,5.82,5.84,5.82,5.84,243200.0,3.91,3.9234,3.91,3.9234,243200.0
2006-09-29 11:10:00,5.83,5.84,5.82,5.83,156000.0,3.9167,3.9234,3.91,3.9167,156000.0
2006-09-29 11:20:00,5.83,5.84,5.82,5.83,73600.0,3.9167,3.9234,3.91,3.9167,73600.0
2006-09-29 11:30:00,5.83,5.85,5.83,5.84,193600.0,3.9167,3.9302,3.9167,3.9234,193600.0
2006-09-29 11:40:00,5.84,5.84,5.83,5.84,73600.0,3.9234,3.9234,3.9167,3.9234,73600.0
2006-09-29 11:50:00,5.84,5.84,5.83,5.84,62400.0,3.9234,3.9234,3.9167,3.9234,62400.0
2006-09-29 12:00:00,5.84,5.84,5.84,5.84,78400.0,3.9234,3.9234,3.9234,3.9234,78400.0
2006-09-29 12:10:00,5.84,5.84,5.84,5.84,76800.0,3.9234,3.9234,3.9234,3.9234,76800.0
2006-09-29 12:20:00,5.84,5.84,5.84,5.84,113600.0,3.9234,3.9234,3.9234,3.9234,113600.0
2006-09-29 12:30:00,5.84,5.86,5.84,5.84,160000.0,3.9234,3.9369,3.9234,3.9234,160000.0
2006-09-29 12:40:00,5.84,5.84,5.83,5.84,31200.0,3.9234,3.9234,3.9167,3.9234,31200.0
2006-09-29 12:50:00,5.84,5.84,5.83,5.83,24000.0,3.9234,3.9234,3.9167,3.9167,24000.0
2006-09-29 13:00:00,5.83,5.83,5.83,5.83,77600.0,3.9167,3.9167,3.9167,3.9167,77600.0
2006-09-29 13:10:00,5.83,5.86,5.83,5.86,101600.0,3.9167,3.9369,3.9167,3.9369,101600.0
2006-09-29 13:20:00,5.86,5.87,5.85,5.85,140000.0,3.9369,3.9436,3.9302,3.9302,140000.0
2006-09-29 13:30:00,5.85,5.85,5.85,5.85,159200.0,3.9302,3.9302,3.9302,3.9302,159200.0
2006-09-29 13:40:00,5.85,5.85,5.83,5.83,95200.0,3.9302,3.9302,3.9167,3.9167,95200.0
2006-09-29 13:50:00,5.83,5.85,5.83,5.83,165600.0,3.9167,3.9302,3.9167,3.9167,165600.0
2006-09-29 14:00:00,5.83,5.84,5.81,5.81,198400.0,3.9167,3.9234,3.9033,3.9033,198400.0
2006-09-29 14:10:00,5.81,5.82,5.81,5.82,96800.0,3.9033,3.91,3.9033,3.91,96800.0
2006-09-29 14:20:00,5.83,5.84,5.83,5.83,153600.0,3.9167,3.9234,3.9167,3.9167,153600.0
2006-09-29 14:30:00,5.83,5.83,5.83,5.83,75200.0,3.9167,3.9167,3.9167,3.9167,75200.0
2006-09-29 14:40:00,5.83,5.83,5.82,5.82,166400.0,3.9167,3.9167,3.91,3.91,166400.0
2006-09-29 14:50:00,5.82,5.82,5.82,5.82,92000.0,3.91,3.91,3.91,3.91,92000.0
2006-09-29 15:00:00,5.82,5.82,5.81,5.81,224800.0,3.91,3.91,3.9033,3.9033,224800.0
2006-09-29 15:10:00,5.81,5.82,5.81,5.82,155200.0,3.9033,3.91,3.9033,3.91,155200.0
2006-09-29 15:20:00,5.82,5.83,5.81,5.82,155200.0,3.91,3.9167,3.9033,3.91,155200.0
2006-09-29 15:30:00,5.82,5.82,5.79,5.8,188000.0,3.91,3.91,3.8899,3.8966,188000.0
2006-09-29 15:40:00,5.79,5.8,5.78,5.78,457600.0,3.8899,3.8966,3.8831,3.8831,457600.0
2006-09-29 15:50:00,5.79,5.8,5.78,5.78,396800.0,3.8899,3.8966,3.8831,3.8831,396800.0
2006-10-02 09:30:00,5.84,5.84,5.76,5.76,266400.0,3.9234,3.9234,3.8697,3.8697,266400.0
2006-10-02 09:40:00,5.77,5.79,5.76,5.79,80000.0,3.8764,3.8899,3.8697,3.8899,80000.0
2006-10-02 09:50:00,5.78,5.79,5.77,5.78,89600.0,3.8831,3.8899,3.8764,3.8831,89600.0
2006-10-02 10:00:00,5.78,5.85,5.78,5.84,140000.0,3.8831,3.9302,3.8831,3.9234,140000.0
2006-10-02 10:10:00,5.84,5.84,5.76,5.76,244000.0,3.9234,3.9234,3.8697,3.8697,244000.0
2006-10-02 10:20:00,5.76,5.76,5.73,5.75,339200.0,3.8697,3.8697,3.8495,3.863,339200.0
2006-10-02 10:30:00,5.75,5.78,5.75,5.77,233600.0,3.863,3.8831,3.863,3.8764,233600.0
2006-10-02 10:40:00,5.77,5.78,5.76,5.77,68000.0,3.8764,3.8831,3.8697,3.8764,68000.0
2006-10-02 10:50:00,5.77,5.81,5.76,5.81,209600.0,3.8764,3.9033,3.8697,3.9033,209600.0
2006-10-02 11:00:00,5.8,5.81,5.79,5.79,93600.0,3.8966,3.9033,3.8899,3.8899,93600.0
2006-10-02 11:10:00,5.79,5.81,5.79,5.8,68000.0,3.8899,3.9033,3.8899,3.8966,68000.0
2006-10-02 11:20:00,5.8,5.8,5.79,5.8,79200.0,3.8966,3.8966,3.8899,3.8966,79200.0
2006-10-02 11:30:00,5.8,5.83,5.8,5.82,109600.0,3.8966,3.9167,3.8966,3.91,109600.0
2006-10-02 11:40:00,5.82,5.82,5.8,5.81,126400.0,3.91,3.91,3.8966,3.9033,126400.0
2006-10-02 11:50:00,5.81,5.82,5.81,5.82,111200.0,3.9033,3.91,3.9033,3.91,111200.0
2006-10-02 12:00:00,5.82,5.82,5.8,5.81,94400.0,3.91,3.91,3.8966,3.9033,94400.0
2006-10-02 12:10:00,5.81,5.81,5.8,5.8,457600.0,3.9033,3.9033,3.8966,3.8966,457600.0
2006-10-02 12:20:00,5.8,5.8,5.78,5.79,156000.0,3.8966,3.8966,3.8831,3.8899,156000.0
2006-10-02 12:30:00,5.79,5.8,5.79,5.8,108800.0,3.8899,3.8966,3.8899,3.8966,108800.0
2006-10-02 12:40:00,5.8,5.81,5.8,5.81,83200.0,3.8966,3.9033,3.8966,3.9033,83200.0
2006-10-02 12:50:00,5.81,5.81,5.79,5.79,114400.0,3.9033,3.9033,3.8899,3.8899,114400.0
2006-10-02 13:00:00,5.79,5.8,5.79,5.8,158400.0,3.8899,3.8966,3.8899,3.8966,158400.0
2006-10-02 13:10:00,5.8,5.81,5.79,5.8,230400.0,3.8966,3.9033,3.8899,3.8966,230400.0
2006-10-02 13:20:00,5.8,5.81,5.79,5.8,172000.0,3.8966,3.9033,3.8899,3.8966,172000.0
2006-10-02 13:30:00,5.8,5.8,5.76,5.76,173600.0,3.8966,3.8966,3.8697,3.8697,173600.0
2006-10-02 13:40:00,5.76,5.76,5.73,5.73,260800.0,3.8697,3.8697,3.8495,3.8495,260800.0
2006-10-02 13:50:00,5.73,5.74,5.72,5.73,188000.0,3.8495,3.8563,3.8428,3.8495,188000.0
2006-10-02 14:00:00,5.73,5.75,5.72,5.75,263200.0,3.8495,3.863,3.8428,3.863,263200.0
2006-10-02 14:10:00,5.74,5.77,5.74,5.74,284000.0,3.8563,3.8764,3.8563,3.8563,284000.0
2006-10-02 14:20:00,5.74,5.76,5.74,5.76,78400.0,3.8563,3.8697,3.8563,3.8697,78400.0
2006-10-02 14:30:00,5.76,5.77,5.75,5.76,80800.0,3.8697,3.8764,3.863,3.8697,80800.0
2006-10-02 14:40:00,5.76,5.76,5.74,5.75,97600.0,3.8697,3.8697,3.8563,3.863,97600.0
2006-10-02 14:50:00,5.75,5.76,5.74,5.75,230400.0,3.863,3.8697,3.8563,3.863,230400.0
2006-10-02 15:00:00,5.75,5.77,5.75,5.76,197600.0,3.863,3.8764,3.863,3.8697,197600.0
2006-10-02 15:10:00,5.76,5.78,5.74,5.77,236000.0,3.8697,3.8831,3.8563,3.8764,236000.0
2006-10-02 15:20:00,5.77,5.78,5.76,5.77,391200.0,3.8764,3.8831,3.8697,3.8764,391200.0
2006-10-02 15:30:00,5.77,5.78,5.75,5.76,225600.0,3.8764,3.8831,3.863,3.8697,225600.0
2006-10-02 15:40:00,5.76,5.77,5.75,5.77,180800.0,3.8697,3.8764,3.863,3.8764,180800.0
2006-10-02 15:50:00,5.77,5.79,5.75,5.76,460000.0,3.8764,3.8899,3.863,3.8697,460000.0
2006-10-03 09:30:00,5.76,5.79,5.72,5.74,125600.0,3.8697,3.8899,3.8428,3.8563,125600.0
2006-10-03 09:40:00,5.74,5.75,5.72,5.72,136800.0,3.8563,3.863,3.8428,3.8428,136800.0
2006-10-03 09:50:00,5.72,5.73,5.71,5.73,600800.0,3.8428,3.8495,3.8361,3.8495,600800.0
2006-10-03 10:00:00,5.73,5.76,5.73,5.75,1500800.0,3.8495,3.8697,3.8495,3.863,1500800.0
2006-10-03 10:10:00,5.75,5.76,5.73,5.76,529600.0,3.863,3.8697,3.8495,3.8697,529600.0
2006-10-03 10:20:00,5.76,5.8,5.76,5.8,373600.0,3.8697,3.8966,3.8697,3.8966,373600.0
2006-10-03 10:30:00,5.8,5.82,5.79,5.81,379200.0,3.8966,3.91,3.8899,3.9033,379200.0
2006-10-03 10:40:00,5.81,5.81,5.76,5.79,316800.0,3.9033,3.9033,3.8697,3.8899,316800.0
2006-10-03 10:50:00,5.79,5.81,5.79,5.81,200000.0,3.8899,3.9033,3.8899,3.9033,200000.0
2006-10-03 11:00:00,5.81,5.81,5.8,5.8,62400.0,3.9033,3.9033,3.8966,3.8966,62400.0
2006-10-03 11:10:00,5.8,5.81,5.8,5.81,154400.0,3.8966,3.9033,3.8966,3.9033,154400.0
2006-10-03 11:20:00,5.81,5.85,5.81,5.85,292000.0,3.9033,3.9302,3.9033,3.9302,292000.0
2006-10-03 11:30:00,5.85,5.86,5.83,5.84,240000.0,3.9302,3.9369,3.9167,3.9234,240000.0
2006-10-03 11:40:00,5.85,5.85,5.83,5.83,107200.0,3.9302,3.9302,3.9167,3.9167,107200.0
2006-10-03 11:50:00,5.82,5.83,5.81,5.81,101600.0,3.91,3.9167,3.9033,3.9033,101600.0
2006-10-03 12:00:00,5.81,5.87,5.81,5.86,130400.0,3.9033,3.9436,3.9033,3.9369,130400.0
2006-10-03 12:10:00,5.86,5.9,5.86,5.88,198400.0,3.9369,3.9638,3.9369,3.9503,198400.0
2006-10-03 12:20:00,5.88,5.91,5.87,5.88,292800.0,3.9503,3.9705,3.9436,3.9503,292800.0
2006-10-03 12:30:00,5.88,5.91,5.87,5.87,132800.0,3.9503,3.9705,3.9436,3.9436,132800.0
2006-10-03 12:40:00,5.88,5.9,5.86,5.9,302400.0,3.9503,3.9638,3.9369,3.9638,302400.0
2006-10-03 12:50:00,5.9,5.91,5.9,5.91,130400.0,3.9638,3.9705,3.9638,3.9705,130400.0
2006-10-03 13:00:00,5.91,5.91,5.9,5.9,151200.0,3.9705,3.9705,3.9638,3.9638,151200.0
2006-10-03 13:10:00,5.9,5.9,5.86,5.88,261600.0,3.9638,3.9638,3.9369,3.9503,261600.0
2006-10-03 13:20:00,5.88,5.88,5.87,5.87,21600.0,3.9503,3.9503,3.9436,3.9436,21600.0
2006-10-03 13:30:00,5.87,5.88,5.87,5.87,101600.0,3.9436,3.9503,3.9436,3.9436,101600.0
2006-10-03 13:40:00,5.87,5.88,5.87,5.88,164800.0,3.9436,3.9503,3.9436,3.9503,164800.0
2006-10-03 13:50:00,5.88,5.89,5.88,5.89,27200.0,3.9503,3.957,3.9503,3.957,27200.0
2006-10-03 14:00:00,5.89,5.91,5.89,5.91,84000.0,3.957,3.9705,3.957,3.9705,84000.0
2006-10-03 14:10:00,5.91,5.91,5.88,5.91,178400.0,3.9705,3.9705,3.9503,3.9705,178400.0
2006-10-03 14:20:00,5.91,5.92,5.9,5.9,385600.0,3.9705,3.9772,3.9638,3.9638,385600.0
2006-10-03 14:30:00,5.9,5.93,5.9,5.91,152000.0,3.9638,3.9839,3.9638,3.9705,152000.0
2006-10-03 14:40:00,5.91,5.92,5.88,5.91,255200.0,3.9705,3.9772,3.9503,3.9705,255200.0
2006-10-03 14:50:00,5.92,5.93,5.9,5.92,148000.0,3.9772,3.9839,3.9638,3.9772,148000.0
2006-10-03 15:00:00,5.92,5.93,5.91,5.92,332000.0,3.9772,3.9839,3.9705,3.9772,332000.0
2006-10-03 15:10:00,5.91,5.94,5.91,5.93,201600.0,3.9705,3.9906,3.9705,3.9839,201600.0
2006-10-03 15:20:00,5.93,5.94,5.93,5.93,131200.0,3.9839,3.9906,3.9839,3.9839,131200.0
2006-10-03 15:30:00,5.93,5.93,5.92,5.92,96000.0,3.9839,3.9839,3.9772,3.9772,96000.0
2006-10-03 15:40:00,5.92,5.92,5.9,5.9,216800.0,3.9772,3.9772,3.9638,3.9638,216800.0
2006-10-03 15:50:00,5.9,5.92,5.9,5.91,334400.0,3.9638,3.9772,3.9638,3.9705,334400.0
2006-10-04 09:30:00,5.92,5.93,5.91,5.93,143200.0,3.9772,3.9839,3.9705,3.9839,143200.0
2006-10-04 09:40:00,5.93,5.96,5.91,5.96,270400.0,3.9839,4.0041,3.9705,4.0041,270400.0
2006-10-04 09:50:00,5.96,5.96,5.9,5.9,134400.0,4.0041,4.0041,3.9638,3.9638,134400.0
2006-10-04 10:00:00,5.9,5.93,5.89,5.93,108800.0,3.9638,3.9839,3.957,3.9839,108800.0
2006-10-04 10:10:00,5.93,5.93,5.92,5.92,60800.0,3.9839,3.9839,3.9772,3.9772,60800.0
2006-10-04 10:20:00,5.92,5.93,5.91,5.91,86400.0,3.9772,3.9839,3.9705,3.9705,86400.0
2006-10-04 10:30:00,5.92,5.95,5.92,5.95,114400.0,3.9772,3.9973,3.9772,3.9973,114400.0
2006-10-04 10:40:00,5.95,5.99,5.95,5.98,140800.0,3.9973,4.0242,3.9973,4.0175,140800.0
2006-10-04 10:50:00,5.98,5.99,5.97,5.97,160000.0,4.0175,4.0242,4.0108,4.0108,160000.0
2006-10-04 11:00:00,5.97,5.98,5.97,5.98,81600.0,4.0108,4.0175,4.0108,4.0175,81600.0
2006-10-04 11:10:00,5.98,5.98,5.97,5.98,62400.0,4.0175,4.0175,4.0108,4.0175,62400.0
2006-10-04 11:20:00,5.98,6.02,5.98,6.02,203200.0,4.0175,4.0444,4.0175,4.0444,203200.0
2006-10-04 11:30:00,6.02,6.03,6.0,6.01,228000.0,4.0444,4.0511,4.0309,4.0377,228000.0
2006-10-04 11:40:00,6.01,6.02,5.99,5.99,152000.0,4.0377,4.0444,4.0242,4.0242,152000.0
2006-10-04 11:50:00,5.99,5.99,5.97,5.97,216800.0,4.0242,4.0242,4.0108,4.0108,216800.0
2006-10-04 12:00:00,5.97,5.97,5.95,5.95,174400.0,4.0108,4.0108,3.9973,3.9973,174400.0
2006-10-04 12:10:00,5.95,5.96,5.93,5.96,183200.0,3.9973,4.0041,3.9839,4.0041,183200.0
2006-10-04 12:20:00,5.96,5.97,5.96,5.97,123200.0,4.0041,4.0108,4.0041,4.0108,123200.0
2006-10-04 12:30:00,5.97,5.97,5.96,5.96,68800.0,4.0108,4.0108,4.0041,4.0041,68800.0
2006-10-04 12:40:00,5.96,5.97,5.96,5.96,120800.0,4.0041,4.0108,4.0041,4.0041,120800.0
2006-10-04 12:50:00,5.96,5.97,5.95,5.97,52800.0,4.0041,4.0108,3.9973,4.0108,52800.0
2006-10-04 13:00:00,5.97,5.97,5.96,5.97,115200.0,4.0108,4.0108,4.0041,4.0108,115200.0
2006-10-04 13:10:00,5.97,5.97,5.97,5.97,104800.0,4.0108,4.0108,4.0108,4.0108,104800.0
2006-10-04 13:20:00,5.97,6.0,5.97,5.99,172000.0,4.0108,4.0309,4.0108,4.0242,172000.0
2006-10-04 13:30:00,6.0,6.02,5.99,6.01,227200.0,4.0309,4.0444,4.0242,4.0377,227200.0
2006-10-04 13:40:00,6.01,6.01,5.99,6.0,77600.0,4.0377,4.0377,4.0242,4.0309,77600.0
2006-10-04 13:50:00,6.0,6.0,5.99,6.0,131200.0,4.0309,4.0309,4.0242,4.0309,131200.0
2006-10-04 14:00:00,6.0,6.0,5.99,6.0,108000.0,4.0309,4.0309,4.0242,4.0309,108000.0
2006-10-04 14:10:00,6.0,6.0,5.99,6.0,308000.0,4.0309,4.0309,4.0242,4.0309,308000.0
2006-10-04 14:20:00,6.0,6.0,6.0,6.0,87200.0,4.0309,4.0309,4.0309,4.0309,87200.0
2006-10-04 14:30:00,5.99,5.99,5.98,5.98,240000.0,4.0242,4.0242,4.0175,4.0175,240000.0
2006-10-04 14:40:00,5.99,6.01,5.98,6.01,294400.0,4.0242,4.0377,4.0175,4.0377,294400.0
2006-10-04 14:50:00,6.01,6.02,6.01,6.02,153600.0,4.0377,4.0444,4.0377,4.0444,153600.0
2006-10-04 15:00:00,6.02,6.02,5.98,5.99,235200.0,4.0444,4.0444,4.0175,4.0242,235200.0
2006-10-04 15:10:00,5.99,6.0,5.99,6.0,112800.0,4.0242,4.0309,4.0242,4.0309,112800.0
2006-10-04 15:20:00,6.0,6.01,5.99,6.0,155200.0,4.0309,4.0377,4.0242,4.0309,155200.0
2006-10-04 15:30:00,5.99,6.0,5.99,5.99,108000.0,4.0242,4.0309,4.0242,4.0242,108000.0
2006-10-04 15:40:00,5.99,5.99,5.98,5.99,160000.0,4.0242,4.0242,4.0175,4.0242,160000.0
2006-10-04 15:50:00,5.99,6.01,5.99,6.0,214400.0,4.0242,4.0377,4.0242,4.0309,214400.0
2006-10-05 09:30:00,6.03,6.08,6.03,6.05,309600.0,4.0511,4.0847,4.0511,4.0645,309600.0
2006-10-05 09:40:00,6.05,6.09,6.02,6.06,429600.0,4.0645,4.0914,4.0444,4.0712,429600.0
2006-10-05 09:50:00,6.06,6.07,6.04,6.06,191200.0,4.0712,4.078,4.0578,4.0712,191200.0
2006-10-05 10:00:00,6.07,6.07,6.02,6.02,181600.0,4.078,4.078,4.0444,4.0444,181600.0
2006-10-05 10:10:00,6.03,6.03,5.99,6.01,211200.0,4.0511,4.0511,4.0242,4.0377,211200.0
2006-10-05 10:20:00,6.01,6.03,6.01,6.02,79200.0,4.0377,4.0511,4.0377,4.0444,79200.0
2006-10-05 10:30:00,6.02,6.02,6.0,6.02,36800.0,4.0444,4.0444,4.0309,4.0444,36800.0
2006-10-05 10:40:00,6.02,6.05,6.02,6.05,75200.0,4.0444,4.0645,4.0444,4.0645,75200.0
2006-10-05 10:50:00,6.05,6.06,6.04,6.06,69600.0,4.0645,4.0712,4.0578,4.0712,69600.0
2006-10-05 11:00:00,6.06,6.07,6.04,6.04,102400.0,4.0712,4.078,4.0578,4.0578,102400.0
2006-10-05 11:10:00,6.04,6.04,6.02,6.02,118400.0,4.0578,4.0578,4.0444,4.0444,118400.0
2006-10-05 11:20:00,6.02,6.02,5.99,6.0,180000.0,4.0444,4.0444,4.0242,4.0309,180000.0
2006-10-05 11:30:00,6.0,6.02,6.0,6.02,236800.0,4.0309,4.0444,4.0309,4.0444,236800.0
2006-10-05 11:40:00,6.02,6.05,6.02,6.03,212800.0,4.0444,4.0645,4.0444,4.0511,212800.0
2006-10-05 11:50:00,6.03,6.03,6.01,6.01,143200.0,4.0511,4.0511,4.0377,4.0377,143200.0
2006-10-05 12:00:00,6.01,6.01,6.0,6.0,80800.0,4.0377,4.0377,4.0309,4.0309,80800.0
2006-10-05 12:10:00,6.01,6.01,5.98,5.98,143200.0,4.0377,4.0377,4.0175,4.0175,143200.0
2006-10-05 12:20:00,5.98,5.98,5.96,5.96,100000.0,4.0175,4.0175,4.0041,4.0041,100000.0
2006-10-05 12:30:00,5.96,5.96,5.95,5.95,106400.0,4.0041,4.0041,3.9973,3.9973,106400.0
2006-10-05 12:40:00,5.96,5.97,5.96,5.97,35200.0,4.0041,4.0108,4.0041,4.0108,35200.0
2006-10-05 12:50:00,5.97,5.98,5.97,5.98,84800.0,4.0108,4.0175,4.0108,4.0175,84800.0
2006-10-05 13:00:00,5.98,5.99,5.98,5.98,94400.0,4.0175,4.0242,4.0175,4.0175,94400.0
2006-10-05 13:10:00,5.98,5.98,5.97,5.98,91200.0,4.0175,4.0175,4.0108,4.0175,91200.0
2006-10-05 13:20:00,5.99,5.99,5.98,5.99,75200.0,4.0242,4.0242,4.0175,4.0242,75200.0
2006-10-05 13:30:00,5.99,5.99,5.98,5.99,150400.0,4.0242,4.0242,4.0175,4.0242,150400.0
2006-10-05 13:40:00,5.99,6.03,5.99,6.03,132000.0,4.0242,4.0511,4.0242,4.0511,132000.0
2006-10-05 13:50:00,6.03,6.04,6.02,6.03,134400.0,4.0511,4.0578,4.0444,4.0511,134400.0
2006-10-05 14:00:00,6.03,6.04,6.03,6.03,224000.0,4.0511,4.0578,4.0511,4.0511,224000.0
2006-10-05 14:10:00,6.03,6.03,5.98,5.99,170400.0,4.0511,4.0511,4.0175,4.0242,170400.0
2006-10-05 14:20:00,5.99,6.0,5.98,6.0,51200.0,4.0242,4.0309,4.0175,4.0309,51200.0
2006-10-05 14:30:00,6.0,6.03,6.0,6.03,51200.0,4.0309,4.0511,4.0309,4.0511,51200.0
2006-10-05 14:40:00,6.02,6.04,6.02,6.03,108000.0,4.0444,4.0578,4.0444,4.0511,108000.0
2006-10-05 14:50:00,6.03,6.05,6.03,6.05,71200.0,4.0511,4.0645,4.0511,4.0645,71200.0
2006-10-05 15:00:00,6.05,6.05,6.03,6.04,90400.0,4.0645,4.0645,4.0511,4.0578,90400.0
2006-10-05 15:10:00,6.03,6.05,6.03,6.04,110400.0,4.0511,4.0645,4.0511,4.0578,110400.0
2006-10-05 15:20:00,6.04,6.05,6.03,6.04,104800.0,4.0578,4.0645,4.0511,4.0578,104800.0
2006-10-05 15:30:00,6.04,6.04,6.02,6.02,142400.0,4.0578,4.0578,4.0444,4.0444,142400.0
2006-10-05 15:40:00,6.02,6.03,6.02,6.03,151200.0,4.0444,4.0511,4.0444,4.0511,151200.0
2006-10-05 15:50:00,6.02,6.03,6.02,6.03,224000.0,4.0444,4.0511,4.0444,4.0511,224000.0
2006-10-06 09:30:00,6.03,6.03,5.96,5.96,92000.0,4.0511,4.0511,4.0041,4.0041,92000.0
2006-10-06 09:40:00,5.96,5.96,5.92,5.96,244800.0,4.0041,4.0041,3.9772,4.0041,244800.0
2006-10-06 09:50:00,5.96,5.96,5.93,5.93,192000.0,4.0041,4.0041,3.9839,3.9839,192000.0
2006-10-06 10:00:00,5.94,5.94,5.9,5.92,157600.0,3.9906,3.9906,3.9638,3.9772,157600.0
2006-10-06 10:10:00,5.92,5.95,5.89,5.92,115200.0,3.9772,3.9973,3.957,3.9772,115200.0
2006-10-06 10:20:00,5.91,5.92,5.89,5.9,152000.0,3.9705,3.9772,3.957,3.9638,152000.0
2006-10-06 10:30:00,5.9,5.93,5.9,5.93,154400.0,3.9638,3.9839,3.9638,3.9839,154400.0
2006-10-06 10:40:00,5.93,5.98,5.92,5.95,319200.0,3.9839,4.0175,3.9772,3.9973,319200.0
2006-10-06 10:50:00,5.95,5.96,5.94,5.96,107200.0,3.9973,4.0041,3.9906,4.0041,107200.0
2006-10-06 11:00:00,5.96,5.96,5.9,5.9,135200.0,4.0041,4.0041,3.9638,3.9638,135200.0
2006-10-06 11:10:00,5.9,5.94,5.9,5.94,120800.0,3.9638,3.9906,3.9638,3.9906,120800.0
2006-10-06 11:20:00,5.94,5.96,5.94,5.96,152800.0,3.9906,4.0041,3.9906,4.0041,152800.0
2006-10-06 11:30:00,5.96,5.97,5.95,5.95,121600.0,4.0041,4.0108,3.9973,3.9973,121600.0
2006-10-06 11:40:00,5.95,5.96,5.93,5.93,109600.0,3.9973,4.0041,3.9839,3.9839,109600.0
2006-10-06 11:50:00,5.93,5.94,5.92,5.94,78400.0,3.9839,3.9906,3.9772,3.9906,78400.0
2006-10-06 12:00:00,5.94,5.96,5.94,5.94,109600.0,3.9906,4.0041,3.9906,3.9906,109600.0
2006-10-06 12:10:00,5.93,5.93,5.91,5.92,62400.0,3.9839,3.9839,3.9705,3.9772,62400.0
2006-10-06 12:20:00,5.91,5.91,5.88,5.89,347200.0,3.9705,3.9705,3.9503,3.957,347200.0
2006-10-06 12:30:00,5.89,5.9,5.88,5.89,123200.0,3.957,3.9638,3.9503,3.957,123200.0
2006-10-06 12:40:00,5.88,5.91,5.88,5.91,188000.0,3.9503,3.9705,3.9503,3.9705,188000.0
2006-10-06 12:50:00,5.91,5.92,5.9,5.92,55200.0,3.9705,3.9772,3.9638,3.9772,55200.0
2006-10-06 13:00:00,5.91,5.92,5.91,5.92,77600.0,3.9705,3.9772,3.9705,3.9772,77600.0
2006-10-06 13:10:00,5.92,5.94,5.92,5.93,51200.0,3.9772,3.9906,3.9772,3.9839,51200.0
2006-10-06 13:20:00,5.93,5.94,5.93,5.93,262400.0,3.9839,3.9906,3.9839,3.9839,262400.0
2006-10-06 13:30:00,5.93,5.93,5.92,5.93,44000.0,3.9839,3.9839,3.9772,3.9839,44000.0
2006-10-06 13:40:00,5.93,5.95,5.92,5.95,72000.0,3.9839,3.9973,3.9772,3.9973,72000.0
2006-10-06 13:50:00,5.95,5.96,5.95,5.96,82400.0,3.9973,4.0041,3.9973,4.0041,82400.0
2006-10-06 14:00:00,5.96,5.96,5.95,5.95,83200.0,4.0041,4.0041,3.9973,3.9973,83200.0
2006-10-06 14:10:00,5.95,5.97,5.95,5.96,55200.0,3.9973,4.0108,3.9973,4.0041,55200.0
2006-10-06 14:20:00,5.96,5.96,5.95,5.95,39200.0,4.0041,4.0041,3.9973,3.9973,39200.0
2006-10-06 14:30:00,5.95,5.96,5.95,5.96,41600.0,3.9973,4.0041,3.9973,4.0041,41600.0
2006-10-06 14:40:00,5.96,5.96,5.94,5.94,36800.0,4.0041,4.0041,3.9906,3.9906,36800.0
2006-10-06 14:50:00,5.94,5.94,5.94,5.94,44800.0,3.9906,3.9906,3.9906,3.9906,44800.0
2006-10-06 15:00:00,5.93,5.96,5.93,5.95,534400.0,3.9839,4.0041,3.9839,3.9973,534400.0
2006-10-06 15:10:00,5.94,5.96,5.94,5.96,360800.0,3.9906,4.0041,3.9906,4.0041,360800.0
2006-10-06 15:20:00,5.95,5.96,5.94,5.96,204000.0,3.9973,4.0041,3.9906,4.0041,204000.0
2006-10-06 15:30:00,5.96,5.96,5.94,5.95,188000.0,4.0041,4.0041,3.9906,3.9973,188000.0
2006-10-06 15:40:00,5.95,5.96,5.94,5.95,521600.0,3.9973,4.0041,3.9906,3.9973,521600.0
2006-10-06 15:50:00,5.96,5.96,5.95,5.95,317600.0,4.0041,4.0041,3.9973,3.9973,317600.0
2006-10-09 09:30:00,5.94,5.94,5.88,5.9,218400.0,3.9906,3.9906,3.9503,3.9638,218400.0
2006-10-09 09:40:00,5.91,5.94,5.9,5.91,244000.0,3.9705,3.9906,3.9638,3.9705,244000.0
2006-10-09 09:50:00,5.9,5.93,5.89,5.92,111200.0,3.9638,3.9839,3.957,3.9772,111200.0
2006-10-09 10:00:00,5.92,5.93,5.91,5.91,59200.0,3.9772,3.9839,3.9705,3.9705,59200.0
2006-10-09 10:10:00,5.91,5.93,5.9,5.92,80000.0,3.9705,3.9839,3.9638,3.9772,80000.0
2006-10-09 10:20:00,5.91,5.93,5.91,5.92,86400.0,3.9705,3.9839,3.9705,3.9772,86400.0
2006-10-09 10:30:00,5.91,5.91,5.88,5.88,206400.0,3.9705,3.9705,3.9503,3.9503,206400.0
2006-10-09 10:40:00,5.88,5.88,5.87,5.88,185600.0,3.9503,3.9503,3.9436,3.9503,185600.0
2006-10-09 10:50:00,5.87,5.91,5.87,5.91,204800.0,3.9436,3.9705,3.9436,3.9705,204800.0
2006-10-09 11:00:00,5.91,5.92,5.91,5.92,125600.0,3.9705,3.9772,3.9705,3.9772,125600.0
2006-10-09 11:10:00,5.92,5.92,5.91,5.91,14400.0,3.9772,3.9772,3.9705,3.9705,14400.0
2006-10-09 11:20:00,5.91,5.93,5.91,5.93,84800.0,3.9705,3.9839,3.9705,3.9839,84800.0
2006-10-09 11:30:00,5.93,5.95,5.92,5.95,73600.0,3.9839,3.9973,3.9772,3.9973,73600.0
2006-10-09 11:40:00,5.95,5.95,5.95,5.95,21600.0,3.9973,3.9973,3.9973,3.9973,21600.0
2006-10-09 11:50:00,5.95,5.95,5.93,5.93,36800.0,3.9973,3.9973,3.9839,3.9839,36800.0
2006-10-09 12:00:00,5.93,5.95,5.93,5.95,57600.0,3.9839,3.9973,3.9839,3.9973,57600.0
2006-10-09 12:10:00,5.96,5.97,5.96,5.97,70400.0,4.0041,4.0108,4.0041,4.0108,70400.0
2006-10-09 12:20:00,5.97,5.98,5.97,5.98,46400.0,4.0108,4.0175,4.0108,4.0175,46400.0
2006-10-09 12:30:00,5.98,5.99,5.98,5.99,34400.0,4.0175,4.0242,4.0175,4.0242,34400.0
2006-10-09 12:40:00,5.99,6.0,5.99,6.0,72000.0,4.0242,4.0309,4.0242,4.0309,72000.0
2006-10-09 12:50:00,6.0,6.0,6.0,6.0,25600.0,4.0309,4.0309,4.0309,4.0309,25600.0
2006-10-09 13:00:00,6.0,6.0,5.99,6.0,124000.0,4.0309,4.0309,4.0242,4.0309,124000.0
2006-10-09 13:10:00,6.0,6.02,6.0,6.01,216800.0,4.0309,4.0444,4.0309,4.0377,216800.0
2006-10-09 13:20:00,6.01,6.01,6.0,6.0,84000.0,4.0377,4.0377,4.0309,4.0309,84000.0
2006-10-09 13:30:00,6.01,6.01,6.0,6.0,112000.0,4.0377,4.0377,4.0309,4.0309,112000.0
2006-10-09 13:40:00,6.0,6.0,5.99,6.0,60800.0,4.0309,4.0309,4.0242,4.0309,60800.0
2006-10-09 13:50:00,5.99,6.0,5.99,6.0,82400.0,4.0242,4.0309,4.0242,4.0309,82400.0
2006-10-09 14:00:00,5.99,6.0,5.99,6.0,44000.0,4.0242,4.0309,4.0242,4.0309,44000.0
2006-10-09 14:10:00,6.0,6.0,5.99,6.0,92000.0,4.0309,4.0309,4.0242,4.0309,92000.0
2006-10-09 14:20:00,6.0,6.02,6.0,6.02,87200.0,4.0309,4.0444,4.0309,4.0444,87200.0
2006-10-09 14:30:00,6.02,6.02,6.01,6.01,91200.0,4.0444,4.0444,4.0377,4.0377,91200.0
2006-10-09 14:40:00,6.01,6.01,6.0,6.01,42400.0,4.0377,4.0377,4.0309,4.0377,42400.0
2006-10-09 14:50:00,6.01,6.01,6.01,6.01,49600.0,4.0377,4.0377,4.0377,4.0377,49600.0
2006-10-09 15:00:00,6.01,6.01,5.98,5.98,137600.0,4.0377,4.0377,4.0175,4.0175,137600.0
2006-10-09 15:10:00,5.98,6.01,5.98,6.0,353600.0,4.0175,4.0377,4.0175,4.0309,353600.0
2006-10-09 15:20:00,6.0,6.01,6.0,6.0,48000.0,4.0309,4.0377,4.0309,4.0309,48000.0
2006-10-09 15:30:00,6.0,6.01,6.0,6.0,78400.0,4.0309,4.0377,4.0309,4.0309,78400.0
2006-10-09 15:40:00,6.0,6.01,6.0,6.0,136800.0,4.0309,4.0377,4.0309,4.0309,136800.0
2006-10-09 15:50:00,6.0,6.01,5.99,6.0,110400.0,4.0309,4.0377,4.0242,4.0309,110400.0
2006-10-10 09:30:00,6.04,6.04,5.99,5.99,144800.0,4.0578,4.0578,4.0242,4.0242,144800.0
2006-10-10 09:40:00,5.98,6.01,5.97,6.0,81600.0,4.0175,4.0377,4.0108,4.0309,81600.0
2006-10-10 09:50:00,6.0,6.03,5.99,5.99,204000.0,4.0309,4.0511,4.0242,4.0242,204000.0
2006-10-10 10:00:00,5.99,6.0,5.98,5.99,64800.0,4.0242,4.0309,4.0175,4.0242,64800.0
2006-10-10 10:10:00,5.99,6.0,5.97,5.97,194400.0,4.0242,4.0309,4.0108,4.0108,194400.0
2006-10-10 10:20:00,5.97,5.98,5.96,5.98,217600.0,4.0108,4.0175,4.0041,4.0175,217600.0
2006-10-10 10:30:00,5.98,5.98,5.96,5.97,130400.0,4.0175,4.0175,4.0041,4.0108,130400.0
2006-10-10 10:40:00,5.97,5.97,5.96,5.96,85600.0,4.0108,4.0108,4.0041,4.0041,85600.0
2006-10-10 10:50:00,5.96,5.98,5.96,5.98,95200.0,4.0041,4.0175,4.0041,4.0175,95200.0
2006-10-10 11:00:00,5.98,5.98,5.93,5.93,156800.0,4.0175,4.0175,3.9839,3.9839,156800.0
2006-10-10 11:10:00,5.93,5.96,5.92,5.96,383200.0,3.9839,4.0041,3.9772,4.0041,383200.0
2006-10-10 11:20:00,5.96,5.96,5.95,5.96,4942400.0,4.0041,4.0041,3.9973,4.0041,4942400.0
2006-10-10 11:30:00,5.96,5.96,5.94,5.94,1000800.0,4.0041,4.0041,3.9906,3.9906,1000800.0
2006-10-10 11:40:00,5.94,5.97,5.93,5.97,878400.0,3.9906,4.0108,3.9839,4.0108,878400.0
2006-10-10 11:50:00,5.97,5.97,5.95,5.95,1065600.0,4.0108,4.0108,3.9973,3.9973,1065600.0
2006-10-10 12:00:00,5.95,5.95,5.92,5.93,98400.0,3.9973,3.9973,3.9772,3.9839,98400.0
2006-10-10 12:10:00,5.93,5.93,5.91,5.91,188800.0,3.9839,3.9839,3.9705,3.9705,188800.0
2006-10-10 12:20:00,5.91,5.91,5.9,5.9,52000.0,3.9705,3.9705,3.9638,3.9638,52000.0
2006-10-10 12:30:00,5.89,5.9,5.89,5.9,109600.0,3.957,3.9638,3.957,3.9638,109600.0
2006-10-10 12:40:00,5.9,5.91,5.9,5.91,68800.0,3.9638,3.9705,3.9638,3.9705,68800.0
2006-10-10 12:50:00,5.91,5.92,5.9,5.9,123200.0,3.9705,3.9772,3.9638,3.9638,123200.0
2006-10-10 13:00:00,5.9,5.9,5.9,5.9,113600.0,3.9638,3.9638,3.9638,3.9638,113600.0
2006-10-10 13:10:00,5.9,5.92,5.9,5.91,168800.0,3.9638,3.9772,3.9638,3.9705,168800.0
2006-10-10 13:20:00,5.91,5.92,5.91,5.91,63200.0,3.9705,3.9772,3.9705,3.9705,63200.0
2006-10-10 13:30:00,5.91,5.91,5.89,5.9,115200.0,3.9705,3.9705,3.957,3.9638,115200.0
2006-10-10 13:40:00,5.9,5.9,5.89,5.9,220000.0,3.9638,3.9638,3.957,3.9638,220000.0
2006-10-10 13:50:00,5.91,5.91,5.9,5.9,148000.0,3.9705,3.9705,3.9638,3.9638,148000.0
2006-10-10 14:00:00,5.91,5.91,5.9,5.9,90400.0,3.9705,3.9705,3.9638,3.9638,90400.0
2006-10-10 14:10:00,5.9,5.94,5.9,5.93,321600.0,3.9638,3.9906,3.9638,3.9839,321600.0
2006-10-10 14:20:00,5.94,5.94,5.93,5.93,155200.0,3.9906,3.9906,3.9839,3.9839,155200.0
2006-10-10 14:30:00,5.93,5.96,5.93,5.96,442400.0,3.9839,4.0041,3.9839,4.0041,442400.0
2006-10-10 14:40:00,5.96,5.98,5.96,5.98,136000.0,4.0041,4.0175,4.0041,4.0175,136000.0
2006-10-10 14:50:00,5.98,5.98,5.97,5.98,254400.0,4.0175,4.0175,4.0108,4.0175,254400.0
2006-10-10 15:00:00,5.98,5.99,5.97,5.99,177600.0,4.0175,4.0242,4.0108,4.0242,177600.0
2006-10-10 15:10:00,5.99,5.99,5.98,5.99,234400.0,4.0242,4.0242,4.0175,4.0242,234400.0
2006-10-10 15:20:00,5.99,5.99,5.97,5.98,130400.0,4.0242,4.0242,4.0108,4.0175,130400.0
2006-10-10 15:30:00,5.98,5.99,5.97,5.98,154400.0,4.0175,4.0242,4.0108,4.0175,154400.0
2006-10-10 15:40:00,5.98,6.01,5.98,6.0,365600.0,4.0175,4.0377,4.0175,4.0309,365600.0
2006-10-10 15:50:00,6.0,6.0,5.99,6.0,344000.0,4.0309,4.0309,4.0242,4.0309,344000.0
2006-10-11 09:30:00,6.0,6.02,5.98,5.98,169600.0,4.0309,4.0444,4.0175,4.0175,169600.0
2006-10-11 09:40:00,5.98,6.03,5.95,6.02,348800.0,4.0175,4.0511,3.9973,4.0444,348800.0
2006-10-11 09:50:00,6.02,6.11,6.02,6.09,739200.0,4.0444,4.1048,4.0444,4.0914,739200.0
2006-10-11 10:00:00,6.1,6.15,6.09,6.15,569600.0,4.0981,4.1317,4.0914,4.1317,569600.0
2006-10-11 10:10:00,6.15,6.21,6.14,6.17,1521600.0,4.1317,4.172,4.125,4.1451,1521600.0
2006-10-11 10:20:00,6.17,6.2,6.09,6.1,659200.0,4.1451,4.1653,4.0914,4.0981,659200.0
2006-10-11 10:30:00,6.09,6.12,6.07,6.09,612000.0,4.0914,4.1116,4.078,4.0914,612000.0
2006-10-11 10:40:00,6.09,6.11,6.09,6.11,175200.0,4.0914,4.1048,4.0914,4.1048,175200.0
2006-10-11 10:50:00,6.11,6.14,6.11,6.12,278400.0,4.1048,4.125,4.1048,4.1116,278400.0
2006-10-11 11:00:00,6.12,6.13,6.11,6.12,136800.0,4.1116,4.1183,4.1048,4.1116,136800.0
2006-10-11 11:10:00,6.12,6.12,6.1,6.1,116800.0,4.1116,4.1116,4.0981,4.0981,116800.0
2006-10-11 11:20:00,6.1,6.12,6.1,6.11,58400.0,4.0981,4.1116,4.0981,4.1048,58400.0
2006-10-11 11:30:00,6.11,6.14,6.11,6.14,203200.0,4.1048,4.125,4.1048,4.125,203200.0
2006-10-11 11:40:00,6.14,6.16,6.13,6.16,311200.0,4.125,4.1384,4.1183,4.1384,311200.0
2006-10-11 11:50:00,6.16,6.18,6.16,6.17,370400.0,4.1384,4.1519,4.1384,4.1451,370400.0
2006-10-11 12:00:00,6.17,6.18,6.17,6.18,197600.0,4.1451,4.1519,4.1451,4.1519,197600.0
2006-10-11 12:10:00,6.18,6.19,6.16,6.16,164800.0,4.1519,4.1586,4.1384,4.1384,164800.0
2006-10-11 12:20:00,6.16,6.16,6.14,6.15,129600.0,4.1384,4.1384,4.125,4.1317,129600.0
2006-10-11 12:30:00,6.14,6.14,6.13,6.13,108800.0,4.125,4.125,4.1183,4.1183,108800.0
2006-10-11 12:40:00,6.13,6.13,6.12,6.13,201600.0,4.1183,4.1183,4.1116,4.1183,201600.0
2006-10-11 12:50:00,6.13,6.14,6.12,6.13,180800.0,4.1183,4.125,4.1116,4.1183,180800.0
2006-10-11 13:00:00,6.13,6.14,6.12,6.14,153600.0,4.1183,4.125,4.1116,4.125,153600.0
2006-10-11 13:10:00,6.13,6.14,6.13,6.13,108000.0,4.1183,4.125,4.1183,4.1183,108000.0
2006-10-11 13:20:00,6.13,6.14,6.13,6.13,115200.0,4.1183,4.125,4.1183,4.1183,115200.0
2006-10-11 13:30:00,6.13,6.14,6.13,6.14,112000.0,4.1183,4.125,4.1183,4.125,112000.0
2006-10-11 13:40:00,6.14,6.15,6.14,6.14,95200.0,4.125,4.1317,4.125,4.125,95200.0
2006-10-11 13:50:00,6.13,6.14,6.13,6.13,168000.0,4.1183,4.125,4.1183,4.1183,168000.0
2006-10-11 14:00:00,6.13,6.13,6.11,6.13,539200.0,4.1183,4.1183,4.1048,4.1183,539200.0
2006-10-11 14:10:00,6.13,6.13,6.11,6.11,544000.0,4.1183,4.1183,4.1048,4.1048,544000.0
2006-10-11 14:20:00,6.11,6.13,6.1,6.12,225600.0,4.1048,4.1183,4.0981,4.1116,225600.0
2006-10-11 14:30:00,6.12,6.13,6.1,6.13,378400.0,4.1116,4.1183,4.0981,4.1183,378400.0
2006-10-11 14:40:00,6.13,6.13,6.12,6.13,402400.0,4.1183,4.1183,4.1116,4.1183,402400.0
2006-10-11 14:50:00,6.13,6.14,6.12,6.13,517600.0,4.1183,4.125,4.1116,4.1183,517600.0
2006-10-11 15:00:00,6.13,6.13,6.12,6.12,332000.0,4.1183,4.1183,4.1116,4.1116,332000.0
2006-10-11 15:10:00,6.12,6.13,6.11,6.11,302400.0,4.1116,4.1183,4.1048,4.1048,302400.0
2006-10-11 15:20:00,6.11,6.12,6.1,6.11,169600.0,4.1048,4.1116,4.0981,4.1048,169600.0
2006-10-11 15:30:00,6.11,6.13,6.11,6.13,244800.0,4.1048,4.1183,4.1048,4.1183,244800.0
2006-10-11 15:40:00,6.12,6.12,6.11,6.12,460000.0,4.1116,4.1116,4.1048,4.1116,460000.0
2006-10-11 15:50:00,6.12,6.13,6.12,6.13,387200.0,4.1116,4.1183,4.1116,4.1183,387200.0
2006-10-12 09:30:00,6.14,6.21,6.13,6.17,384800.0,4.125,4.172,4.1183,4.1451,384800.0
2006-10-12 09:40:00,6.18,6.2,6.16,6.18,211200.0,4.1519,4.1653,4.1384,4.1519,211200.0
2006-10-12 09:50:00,6.18,6.18,6.14,6.16,116000.0,4.1519,4.1519,4.125,4.1384,116000.0
2006-10-12 10:00:00,6.16,6.16,6.12,6.12,188000.0,4.1384,4.1384,4.1116,4.1116,188000.0
2006-10-12 10:10:00,6.12,6.18,6.11,6.17,160800.0,4.1116,4.1519,4.1048,4.1451,160800.0
2006-10-12 10:20:00,6.18,6.18,6.17,6.18,61600.0,4.1519,4.1519,4.1451,4.1519,61600.0
2006-10-12 10:30:00,6.18,6.18,6.17,6.18,124800.0,4.1519,4.1519,4.1451,4.1519,124800.0
2006-10-12 10:40:00,6.18,6.21,6.17,6.2,255200.0,4.1519,4.172,4.1451,4.1653,255200.0
2006-10-12 10:50:00,6.21,6.21,6.21,6.21,183200.0,4.172,4.172,4.172,4.172,183200.0
2006-10-12 11:00:00,6.21,6.24,6.19,6.24,710400.0,4.172,4.1922,4.1586,4.1922,710400.0
2006-10-12 11:10:00,6.24,6.26,6.23,6.26,1259200.0,4.1922,4.2056,4.1855,4.2056,1259200.0
2006-10-12 11:20:00,6.25,6.29,6.25,6.29,688800.0,4.1989,4.2258,4.1989,4.2258,688800.0
2006-10-12 11:30:00,6.29,6.34,6.28,6.29,803200.0,4.2258,4.2594,4.219,4.2258,803200.0
2006-10-12 11:40:00,6.29,6.32,6.29,6.32,539200.0,4.2258,4.2459,4.2258,4.2459,539200.0
2006-10-12 11:50:00,6.32,6.33,6.29,6.3,272800.0,4.2459,4.2526,4.2258,4.2325,272800.0
2006-10-12 12:00:00,6.3,6.31,6.27,6.28,346400.0,4.2325,4.2392,4.2123,4.219,346400.0
2006-10-12 12:10:00,6.28,6.29,6.25,6.28,284800.0,4.219,4.2258,4.1989,4.219,284800.0
2006-10-12 12:20:00,6.27,6.28,6.27,6.28,88000.0,4.2123,4.219,4.2123,4.219,88000.0
2006-10-12 12:30:00,6.29,6.31,6.29,6.31,156800.0,4.2258,4.2392,4.2258,4.2392,156800.0
2006-10-12 12:40:00,6.31,6.32,6.31,6.32,329600.0,4.2392,4.2459,4.2392,4.2459,329600.0
2006-10-12 12:50:00,6.32,6.32,6.31,6.32,179200.0,4.2459,4.2459,4.2392,4.2459,179200.0
2006-10-12 13:00:00,6.32,6.32,6.31,6.31,344000.0,4.2459,4.2459,4.2392,4.2392,344000.0
2006-10-12 13:10:00,6.31,6.31,6.28,6.28,280000.0,4.2392,4.2392,4.219,4.219,280000.0
2006-10-12 13:20:00,6.28,6.29,6.28,6.28,75200.0,4.219,4.2258,4.219,4.219,75200.0
2006-10-12 13:30:00,6.29,6.29,6.28,6.29,92800.0,4.2258,4.2258,4.219,4.2258,92800.0
2006-10-12 13:40:00,6.29,6.29,6.28,6.28,60800.0,4.2258,4.2258,4.219,4.219,60800.0
2006-10-12 13:50:00,6.28,6.29,6.28,6.28,89600.0,4.219,4.2258,4.219,4.219,89600.0
2006-10-12 14:00:00,6.28,6.3,6.28,6.29,312000.0,4.219,4.2325,4.219,4.2258,312000.0
2006-10-12 14:10:00,6.29,6.3,6.28,6.29,276800.0,4.2258,4.2325,4.219,4.2258,276800.0
2006-10-12 14:20:00,6.29,6.29,6.28,6.29,195200.0,4.2258,4.2258,4.219,4.2258,195200.0
2006-10-12 14:30:00,6.29,6.29,6.27,6.27,520000.0,4.2258,4.2258,4.2123,4.2123,520000.0
2006-10-12 14:40:00,6.27,6.28,6.25,6.25,170400.0,4.2123,4.219,4.1989,4.1989,170400.0
2006-10-12 14:50:00,6.25,6.26,6.24,6.26,333600.0,4.1989,4.2056,4.1922,4.2056,333600.0
2006-10-12 15:00:00,6.26,6.26,6.24,6.26,181600.0,4.2056,4.2056,4.1922,4.2056,181600.0
2006-10-12 15:10:00,6.26,6.26,6.25,6.26,89600.0,4.2056,4.2056,4.1989,4.2056,89600.0
2006-10-12 15:20:00,6.26,6.3,6.25,6.29,356800.0,4.2056,4.2325,4.1989,4.2258,356800.0
2006-10-12 15:30:00,6.29,6.32,6.29,6.31,524800.0,4.2258,4.2459,4.2258,4.2392,524800.0
2006-10-12 15:40:00,6.31,6.32,6.27,6.27,567200.0,4.2392,4.2459,4.2123,4.2123,567200.0
2006-10-12 15:50:00,6.28,6.31,6.27,6.29,459200.0,4.219,4.2392,4.2123,4.2258,459200.0
2006-10-13 09:30:00,6.37,6.43,6.36,6.41,1021600.0,4.2795,4.3198,4.2728,4.3064,1021600.0
2006-10-13 09:40:00,6.41,6.46,6.41,6.44,1241600.0,4.3064,4.34,4.3064,4.3265,1241600.0
2006-10-13 09:50:00,6.43,6.52,6.43,6.47,2178400.0,4.3198,4.3803,4.3198,4.3467,2178400.0
2006-10-13 10:00:00,6.47,6.53,6.45,6.51,1268000.0,4.3467,4.387,4.3333,4.3736,1268000.0
2006-10-13 10:10:00,6.51,6.53,6.48,6.49,592000.0,4.3736,4.387,4.3534,4.3601,592000.0
2006-10-13 10:20:00,6.49,6.56,6.49,6.55,896000.0,4.3601,4.4072,4.3601,4.4004,896000.0
2006-10-13 10:30:00,6.55,6.56,6.53,6.53,739200.0,4.4004,4.4072,4.387,4.387,739200.0
2006-10-13 10:40:00,6.53,6.55,6.52,6.53,617600.0,4.387,4.4004,4.3803,4.387,617600.0
2006-10-13 10:50:00,6.53,6.54,6.53,6.54,777600.0,4.387,4.3937,4.387,4.3937,777600.0
2006-10-13 11:00:00,6.54,6.54,6.53,6.54,558400.0,4.3937,4.3937,4.387,4.3937,558400.0
2006-10-13 11:10:00,6.54,6.56,6.54,6.54,510400.0,4.3937,4.4072,4.3937,4.3937,510400.0
2006-10-13 11:20:00,6.54,6.58,6.54,6.57,992800.0,4.3937,4.4206,4.3937,4.4139,992800.0
2006-10-13 11:30:00,6.57,6.57,6.54,6.56,493600.0,4.4139,4.4139,4.3937,4.4072,493600.0
2006-10-13 11:40:00,6.56,6.57,6.55,6.56,520000.0,4.4072,4.4139,4.4004,4.4072,520000.0
2006-10-13 11:50:00,6.56,6.57,6.5,6.5,741600.0,4.4072,4.4139,4.3669,4.3669,741600.0
2006-10-13 12:00:00,6.5,6.5,6.48,6.5,715200.0,4.3669,4.3669,4.3534,4.3669,715200.0
2006-10-13 12:10:00,6.5,6.52,6.49,6.52,475200.0,4.3669,4.3803,4.3601,4.3803,475200.0
2006-10-13 12:20:00,6.52,6.54,6.52,6.53,243200.0,4.3803,4.3937,4.3803,4.387,243200.0
2006-10-13 12:30:00,6.53,6.53,6.51,6.52,427200.0,4.387,4.387,4.3736,4.3803,427200.0
2006-10-13 12:40:00,6.52,6.53,6.51,6.52,233600.0,4.3803,4.387,4.3736,4.3803,233600.0
2006-10-13 12:50:00,6.51,6.51,6.46,6.47,312800.0,4.3736,4.3736,4.34,4.3467,312800.0
2006-10-13 13:00:00,6.48,6.49,6.47,6.49,447200.0,4.3534,4.3601,4.3467,4.3601,447200.0
2006-10-13 13:10:00,6.49,6.5,6.49,6.5,410400.0,4.3601,4.3669,4.3601,4.3669,410400.0
2006-10-13 13:20:00,6.5,6.5,6.48,6.5,541600.0,4.3669,4.3669,4.3534,4.3669,541600.0
2006-10-13 13:30:00,6.5,6.5,6.48,6.48,351200.0,4.3669,4.3669,4.3534,4.3534,351200.0
2006-10-13 13:40:00,6.48,6.5,6.47,6.48,648000.0,4.3534,4.3669,4.3467,4.3534,648000.0
2006-10-13 13:50:00,6.48,6.48,6.42,6.44,881600.0,4.3534,4.3534,4.3131,4.3265,881600.0
2006-10-13 14:00:00,6.44,6.45,6.43,6.45,427200.0,4.3265,4.3333,4.3198,4.3333,427200.0
2006-10-13 14:10:00,6.45,6.45,6.42,6.45,225600.0,4.3333,4.3333,4.3131,4.3333,225600.0
2006-10-13 14:20:00,6.45,6.48,6.45,6.46,487200.0,4.3333,4.3534,4.3333,4.34,487200.0
2006-10-13 14:30:00,6.46,6.46,6.4,6.4,455200.0,4.34,4.34,4.2997,4.2997,455200.0
2006-10-13 14:40:00,6.41,6.43,6.4,6.42,268800.0,4.3064,4.3198,4.2997,4.3131,268800.0
2006-10-13 14:50:00,6.42,6.42,6.39,6.42,362400.0,4.3131,4.3131,4.2929,4.3131,362400.0
2006-10-13 15:00:00,6.43,6.45,6.42,6.43,316000.0,4.3198,4.3333,4.3131,4.3198,316000.0
2006-10-13 15:10:00,6.43,6.43,6.41,6.43,470400.0,4.3198,4.3198,4.3064,4.3198,470400.0
2006-10-13 15:20:00,6.43,6.47,6.43,6.46,424000.0,4.3198,4.3467,4.3198,4.34,424000.0
2006-10-13 15:30:00,6.46,6.49,6.45,6.46,575200.0,4.34,4.3601,4.3333,4.34,575200.0
2006-10-13 15:40:00,6.46,6.49,6.45,6.48,940800.0,4.34,4.3601,4.3333,4.3534,940800.0
2006-10-13 15:50:00,6.48,6.48,6.47,6.47,757600.0,4.3534,4.3534,4.3467,4.3467,757600.0
2006-10-16 09:30:00,6.51,6.52,6.48,6.49,314400.0,4.3736,4.3803,4.3534,4.3601,314400.0
2006-10-16 09:40:00,6.49,6.5,6.47,6.47,156000.0,4.3601,4.3669,4.3467,4.3467,156000.0
2006-10-16 09:50:00,6.47,6.48,6.47,6.48,153600.0,4.3467,4.3534,4.3467,4.3534,153600.0
2006-10-16 10:00:00,6.48,6.51,6.48,6.49,301600.0,4.3534,4.3736,4.3534,4.3601,301600.0
2006-10-16 10:10:00,6.49,6.52,6.47,6.48,322400.0,4.3601,4.3803,4.3467,4.3534,322400.0
2006-10-16 10:20:00,6.48,6.49,6.47,6.48,154400.0,4.3534,4.3601,4.3467,4.3534,154400.0
2006-10-16 10:30:00,6.48,6.49,6.47,6.48,173600.0,4.3534,4.3601,4.3467,4.3534,173600.0
2006-10-16 10:40:00,6.48,6.5,6.48,6.5,46400.0,4.3534,4.3669,4.3534,4.3669,46400.0
2006-10-16 10:50:00,6.49,6.51,6.49,6.5,172000.0,4.3601,4.3736,4.3601,4.3669,172000.0
2006-10-16 11:00:00,6.5,6.51,6.5,6.51,88000.0,4.3669,4.3736,4.3669,4.3736,88000.0
2006-10-16 11:10:00,6.51,6.51,6.5,6.5,78400.0,4.3736,4.3736,4.3669,4.3669,78400.0
2006-10-16 11:20:00,6.5,6.51,6.5,6.5,93600.0,4.3669,4.3736,4.3669,4.3669,93600.0
2006-10-16 11:30:00,6.5,6.5,6.5,6.5,48000.0,4.3669,4.3669,4.3669,4.3669,48000.0
2006-10-16 11:40:00,6.51,6.51,6.5,6.5,29600.0,4.3736,4.3736,4.3669,4.3669,29600.0
2006-10-16 11:50:00,6.5,6.51,6.5,6.51,43200.0,4.3669,4.3736,4.3669,4.3736,43200.0
2006-10-16 12:00:00,6.5,6.51,6.5,6.51,146400.0,4.3669,4.3736,4.3669,4.3736,146400.0
2006-10-16 12:10:00,6.51,6.51,6.5,6.5,118400.0,4.3736,4.3736,4.3669,4.3669,118400.0
2006-10-16 12:20:00,6.5,6.51,6.5,6.51,65600.0,4.3669,4.3736,4.3669,4.3736,65600.0
2006-10-16 12:30:00,6.5,6.51,6.5,6.5,57600.0,4.3669,4.3736,4.3669,4.3669,57600.0
2006-10-16 12:40:00,6.5,6.5,6.49,6.5,33600.0,4.3669,4.3669,4.3601,4.3669,33600.0
2006-10-16 12:50:00,6.5,6.5,6.5,6.5,40000.0,4.3669,4.3669,4.3669,4.3669,40000.0
2006-10-16 13:00:00,6.5,6.5,6.5,6.5,71200.0,4.3669,4.3669,4.3669,4.3669,71200.0
2006-10-16 13:10:00,6.5,6.51,6.49,6.5,128000.0,4.3669,4.3736,4.3601,4.3669,128000.0
2006-10-16 13:20:00,6.5,6.5,6.49,6.49,135200.0,4.3669,4.3669,4.3601,4.3601,135200.0
2006-10-16 13:30:00,6.49,6.49,6.49,6.49,66400.0,4.3601,4.3601,4.3601,4.3601,66400.0
2006-10-16 13:40:00,6.49,6.49,6.47,6.48,165600.0,4.3601,4.3601,4.3467,4.3534,165600.0
2006-10-16 13:50:00,6.48,6.49,6.47,6.48,120800.0,4.3534,4.3601,4.3467,4.3534,120800.0
2006-10-16 14:00:00,6.48,6.48,6.47,6.47,123200.0,4.3534,4.3534,4.3467,4.3467,123200.0
2006-10-16 14:10:00,6.47,6.48,6.47,6.48,67200.0,4.3467,4.3534,4.3467,4.3534,67200.0
2006-10-16 14:20:00,6.48,6.49,6.47,6.48,239200.0,4.3534,4.3601,4.3467,4.3534,239200.0
2006-10-16 14:30:00,6.48,6.49,6.48,6.49,48000.0,4.3534,4.3601,4.3534,4.3601,48000.0
2006-10-16 14:40:00,6.49,6.49,6.47,6.48,100000.0,4.3601,4.3601,4.3467,4.3534,100000.0
2006-10-16 14:50:00,6.48,6.48,6.48,6.48,83200.0,4.3534,4.3534,4.3534,4.3534,83200.0
2006-10-16 15:00:00,6.47,6.48,6.45,6.46,263200.0,4.3467,4.3534,4.3333,4.34,263200.0
2006-10-16 15:10:00,6.46,6.46,6.44,6.45,196000.0,4.34,4.34,4.3265,4.3333,196000.0
2006-10-16 15:20:00,6.45,6.46,6.44,6.46,180000.0,4.3333,4.34,4.3265,4.34,180000.0
2006-10-16 15:30:00,6.46,6.47,6.46,6.47,146400.0,4.34,4.3467,4.34,4.3467,146400.0
2006-10-16 15:40:00,6.47,6.5,6.47,6.5,493600.0,4.3467,4.3669,4.3467,4.3669,493600.0
2006-10-16 15:50:00,6.5,6.5,6.47,6.47,312000.0,4.3669,4.3669,4.3467,4.3467,312000.0
2006-10-17 09:30:00,6.47,6.5,6.42,6.44,256000.0,4.3467,4.3669,4.3131,4.3265,256000.0
2006-10-17 09:40:00,6.43,6.43,6.37,6.41,339200.0,4.3198,4.3198,4.2795,4.3064,339200.0
2006-10-17 09:50:00,6.41,6.42,6.4,6.41,200800.0,4.3064,4.3131,4.2997,4.3064,200800.0
2006-10-17 10:00:00,6.41,6.42,6.39,6.39,99200.0,4.3064,4.3131,4.2929,4.2929,99200.0
2006-10-17 10:10:00,6.39,6.45,6.39,6.42,249600.0,4.2929,4.3333,4.2929,4.3131,249600.0
2006-10-17 10:20:00,6.42,6.43,6.42,6.43,118400.0,4.3131,4.3198,4.3131,4.3198,118400.0
2006-10-17 10:30:00,6.43,6.44,6.41,6.41,248800.0,4.3198,4.3265,4.3064,4.3064,248800.0
2006-10-17 10:40:00,6.41,6.41,6.37,6.37,161600.0,4.3064,4.3064,4.2795,4.2795,161600.0
2006-10-17 10:50:00,6.37,6.39,6.35,6.36,316000.0,4.2795,4.2929,4.2661,4.2728,316000.0
2006-10-17 11:00:00,6.36,6.39,6.35,6.38,172800.0,4.2728,4.2929,4.2661,4.2862,172800.0
2006-10-17 11:10:00,6.38,6.38,6.38,6.38,40000.0,4.2862,4.2862,4.2862,4.2862,40000.0
2006-10-17 11:20:00,6.38,6.38,6.38,6.38,54400.0,4.2862,4.2862,4.2862,4.2862,54400.0
2006-10-17 11:30:00,6.38,6.38,6.36,6.36,83200.0,4.2862,4.2862,4.2728,4.2728,83200.0
2006-10-17 11:40:00,6.36,6.38,6.36,6.38,59200.0,4.2728,4.2862,4.2728,4.2862,59200.0
2006-10-17 11:50:00,6.38,6.38,6.37,6.37,99200.0,4.2862,4.2862,4.2795,4.2795,99200.0
2006-10-17 12:00:00,6.37,6.37,6.36,6.37,116000.0,4.2795,4.2795,4.2728,4.2795,116000.0
2006-10-17 12:10:00,6.37,6.39,6.37,6.39,88800.0,4.2795,4.2929,4.2795,4.2929,88800.0
2006-10-17 12:20:00,6.39,6.4,6.38,6.38,120000.0,4.2929,4.2997,4.2862,4.2862,120000.0
2006-10-17 12:30:00,6.38,6.38,6.36,6.36,76000.0,4.2862,4.2862,4.2728,4.2728,76000.0
2006-10-17 12:40:00,6.36,6.36,6.35,6.36,147200.0,4.2728,4.2728,4.2661,4.2728,147200.0
2006-10-17 12:50:00,6.36,6.37,6.36,6.37,89600.0,4.2728,4.2795,4.2728,4.2795,89600.0
2006-10-17 13:00:00,6.37,6.38,6.36,6.37,141600.0,4.2795,4.2862,4.2728,4.2795,141600.0
2006-10-17 13:10:00,6.37,6.4,6.37,6.4,135200.0,4.2795,4.2997,4.2795,4.2997,135200.0
2006-10-17 13:20:00,6.4,6.4,6.39,6.39,50400.0,4.2997,4.2997,4.2929,4.2929,50400.0
2006-10-17 13:30:00,6.39,6.4,6.39,6.39,64000.0,4.2929,4.2997,4.2929,4.2929,64000.0
2006-10-17 13:40:00,6.39,6.39,6.38,6.38,37600.0,4.2929,4.2929,4.2862,4.2862,37600.0
2006-10-17 13:50:00,6.38,6.41,6.38,6.41,91200.0,4.2862,4.3064,4.2862,4.3064,91200.0
2006-10-17 14:00:00,6.41,6.41,6.38,6.38,72000.0,4.3064,4.3064,4.2862,4.2862,72000.0
2006-10-17 14:10:00,6.38,6.4,6.38,6.39,89600.0,4.2862,4.2997,4.2862,4.2929,89600.0
2006-10-17 14:20:00,6.39,6.39,6.38,6.38,44800.0,4.2929,4.2929,4.2862,4.2862,44800.0
2006-10-17 14:30:00,6.38,6.41,6.38,6.4,100800.0,4.2862,4.3064,4.2862,4.2997,100800.0
2006-10-17 14:40:00,6.4,6.4,6.39,6.39,78400.0,4.2997,4.2997,4.2929,4.2929,78400.0
2006-10-17 14:50:00,6.39,6.4,6.39,6.4,88800.0,4.2929,4.2997,4.2929,4.2997,88800.0
2006-10-17 15:00:00,6.4,6.41,6.39,6.39,111200.0,4.2997,4.3064,4.2929,4.2929,111200.0
2006-10-17 15:10:00,6.39,6.43,6.39,6.42,144000.0,4.2929,4.3198,4.2929,4.3131,144000.0
2006-10-17 15:20:00,6.42,6.43,6.42,6.42,107200.0,4.3131,4.3198,4.3131,4.3131,107200.0
2006-10-17 15:30:00,6.42,6.43,6.4,6.4,113600.0,4.3131,4.3198,4.2997,4.2997,113600.0
2006-10-17 15:40:00,6.4,6.4,6.37,6.37,292800.0,4.2997,4.2997,4.2795,4.2795,292800.0
2006-10-17 15:50:00,6.37,6.4,6.36,6.39,404000.0,4.2795,4.2997,4.2728,4.2929,404000.0
2006-10-18 09:30:00,6.44,6.47,6.42,6.47,156800.0,4.3265,4.3467,4.3131,4.3467,156800.0
2006-10-18 09:40:00,6.47,6.49,6.46,6.49,176800.0,4.3467,4.3601,4.34,4.3601,176800.0
2006-10-18 09:50:00,6.49,6.49,6.44,6.47,214400.0,4.3601,4.3601,4.3265,4.3467,214400.0
2006-10-18 10:00:00,6.46,6.48,6.45,6.47,177600.0,4.34,4.3534,4.3333,4.3467,177600.0
2006-10-18 10:10:00,6.46,6.47,6.43,6.45,161600.0,4.34,4.3467,4.3198,4.3333,161600.0
2006-10-18 10:20:00,6.44,6.44,6.35,6.39,222400.0,4.3265,4.3265,4.2661,4.2929,222400.0
2006-10-18 10:30:00,6.38,6.39,6.37,6.37,79200.0,4.2862,4.2929,4.2795,4.2795,79200.0
2006-10-18 10:40:00,6.37,6.37,6.34,6.35,64800.0,4.2795,4.2795,4.2594,4.2661,64800.0
2006-10-18 10:50:00,6.35,6.35,6.33,6.33,189600.0,4.2661,4.2661,4.2526,4.2526,189600.0
2006-10-18 11:00:00,6.34,6.35,6.33,6.33,183200.0,4.2594,4.2661,4.2526,4.2526,183200.0
2006-10-18 11:10:00,6.34,6.35,6.33,6.34,387200.0,4.2594,4.2661,4.2526,4.2594,387200.0
2006-10-18 11:20:00,6.35,6.37,6.35,6.35,103200.0,4.2661,4.2795,4.2661,4.2661,103200.0
2006-10-18 11:30:00,6.35,6.37,6.35,6.37,97600.0,4.2661,4.2795,4.2661,4.2795,97600.0
2006-10-18 11:40:00,6.36,6.38,6.36,6.38,31200.0,4.2728,4.2862,4.2728,4.2862,31200.0
2006-10-18 11:50:00,6.38,6.39,6.38,6.38,76800.0,4.2862,4.2929,4.2862,4.2862,76800.0
2006-10-18 12:00:00,6.38,6.39,6.38,6.38,37600.0,4.2862,4.2929,4.2862,4.2862,37600.0
2006-10-18 12:10:00,6.38,6.39,6.37,6.39,103200.0,4.2862,4.2929,4.2795,4.2929,103200.0
2006-10-18 12:20:00,6.39,6.39,6.38,6.38,24800.0,4.2929,4.2929,4.2862,4.2862,24800.0
2006-10-18 12:30:00,6.38,6.39,6.38,6.39,55200.0,4.2862,4.2929,4.2862,4.2929,55200.0
2006-10-18 12:40:00,6.39,6.39,6.39,6.39,13600.0,4.2929,4.2929,4.2929,4.2929,13600.0
2006-10-18 12:50:00,6.39,6.39,6.37,6.38,76800.0,4.2929,4.2929,4.2795,4.2862,76800.0
2006-10-18 13:00:00,6.38,6.38,6.37,6.37,39200.0,4.2862,4.2862,4.2795,4.2795,39200.0
2006-10-18 13:10:00,6.37,6.38,6.37,6.37,108800.0,4.2795,4.2862,4.2795,4.2795,108800.0
2006-10-18 13:20:00,6.37,6.38,6.33,6.34,376000.0,4.2795,4.2862,4.2526,4.2594,376000.0
2006-10-18 13:30:00,6.34,6.36,6.34,6.35,819200.0,4.2594,4.2728,4.2594,4.2661,819200.0
2006-10-18 13:40:00,6.35,6.35,6.35,6.35,115200.0,4.2661,4.2661,4.2661,4.2661,115200.0
2006-10-18 13:50:00,6.35,6.35,6.34,6.35,68800.0,4.2661,4.2661,4.2594,4.2661,68800.0
2006-10-18 14:00:00,6.35,6.35,6.34,6.35,52000.0,4.2661,4.2661,4.2594,4.2661,52000.0
2006-10-18 14:10:00,6.35,6.36,6.33,6.36,162400.0,4.2661,4.2728,4.2526,4.2728,162400.0
2006-10-18 14:20:00,6.36,6.38,6.35,6.37,89600.0,4.2728,4.2862,4.2661,4.2795,89600.0
2006-10-18 14:30:00,6.37,6.39,6.37,6.39,130400.0,4.2795,4.2929,4.2795,4.2929,130400.0
2006-10-18 14:40:00,6.39,6.39,6.37,6.37,42400.0,4.2929,4.2929,4.2795,4.2795,42400.0
2006-10-18 14:50:00,6.37,6.37,6.35,6.36,72000.0,4.2795,4.2795,4.2661,4.2728,72000.0
2006-10-18 15:00:00,6.36,6.36,6.34,6.35,110400.0,4.2728,4.2728,4.2594,4.2661,110400.0
2006-10-18 15:10:00,6.35,6.37,6.35,6.37,75200.0,4.2661,4.2795,4.2661,4.2795,75200.0
2006-10-18 15:20:00,6.36,6.37,6.36,6.36,97600.0,4.2728,4.2795,4.2728,4.2728,97600.0
2006-10-18 15:30:00,6.36,6.37,6.36,6.37,113600.0,4.2728,4.2795,4.2728,4.2795,113600.0
2006-10-18 15:40:00,6.37,6.39,6.37,6.38,353600.0,4.2795,4.2929,4.2795,4.2862,353600.0
2006-10-18 15:50:00,6.37,6.38,6.36,6.37,269600.0,4.2795,4.2862,4.2728,4.2795,269600.0
2006-10-19 09:30:00,6.37,6.37,6.32,6.33,100800.0,4.2795,4.2795,4.2459,4.2526,100800.0
2006-10-19 09:40:00,6.33,6.37,6.33,6.35,124800.0,4.2526,4.2795,4.2526,4.2661,124800.0
2006-10-19 09:50:00,6.35,6.35,6.29,6.33,415200.0,4.2661,4.2661,4.2258,4.2526,415200.0
2006-10-19 10:00:00,6.33,6.36,6.32,6.36,155200.0,4.2526,4.2728,4.2459,4.2728,155200.0
2006-10-19 10:10:00,6.35,6.36,6.33,6.35,90400.0,4.2661,4.2728,4.2526,4.2661,90400.0
2006-10-19 10:20:00,6.35,6.4,6.35,6.38,364000.0,4.2661,4.2997,4.2661,4.2862,364000.0
2006-10-19 10:30:00,6.38,6.4,6.38,6.39,84000.0,4.2862,4.2997,4.2862,4.2929,84000.0
2006-10-19 10:40:00,6.39,6.4,6.38,6.4,60800.0,4.2929,4.2997,4.2862,4.2997,60800.0
2006-10-19 10:50:00,6.39,6.4,6.39,6.39,92000.0,4.2929,4.2997,4.2929,4.2929,92000.0
2006-10-19 11:00:00,6.4,6.4,6.37,6.39,174400.0,4.2997,4.2997,4.2795,4.2929,174400.0
2006-10-19 11:10:00,6.39,6.39,6.38,6.39,120000.0,4.2929,4.2929,4.2862,4.2929,120000.0
2006-10-19 11:20:00,6.39,6.41,6.39,6.4,156800.0,4.2929,4.3064,4.2929,4.2997,156800.0
2006-10-19 11:30:00,6.4,6.4,6.39,6.39,88800.0,4.2997,4.2997,4.2929,4.2929,88800.0
2006-10-19 11:40:00,6.39,6.4,6.37,6.4,141600.0,4.2929,4.2997,4.2795,4.2997,141600.0
2006-10-19 11:50:00,6.4,6.4,6.39,6.39,34400.0,4.2997,4.2997,4.2929,4.2929,34400.0
2006-10-19 12:00:00,6.39,6.39,6.37,6.38,36000.0,4.2929,4.2929,4.2795,4.2862,36000.0
2006-10-19 12:10:00,6.38,6.38,6.38,6.38,23200.0,4.2862,4.2862,4.2862,4.2862,23200.0
2006-10-19 12:20:00,6.38,6.38,6.36,6.36,34400.0,4.2862,4.2862,4.2728,4.2728,34400.0
2006-10-19 12:30:00,6.36,6.37,6.36,6.36,49600.0,4.2728,4.2795,4.2728,4.2728,49600.0
2006-10-19 12:40:00,6.36,6.36,6.36,6.36,68800.0,4.2728,4.2728,4.2728,4.2728,68800.0
2006-10-19 12:50:00,6.36,6.37,6.36,6.37,78400.0,4.2728,4.2795,4.2728,4.2795,78400.0
2006-10-19 13:00:00,6.37,6.38,6.37,6.38,70400.0,4.2795,4.2862,4.2795,4.2862,70400.0
2006-10-19 13:10:00,6.38,6.39,6.38,6.39,48800.0,4.2862,4.2929,4.2862,4.2929,48800.0
2006-10-19 13:20:00,6.39,6.39,6.39,6.39,73600.0,4.2929,4.2929,4.2929,4.2929,73600.0
2006-10-19 13:30:00,6.39,6.4,6.39,6.4,91200.0,4.2929,4.2997,4.2929,4.2997,91200.0
2006-10-19 13:40:00,6.4,6.41,6.4,6.4,44000.0,4.2997,4.3064,4.2997,4.2997,44000.0
2006-10-19 13:50:00,6.4,6.41,6.4,6.41,131200.0,4.2997,4.3064,4.2997,4.3064,131200.0
2006-10-19 14:00:00,6.41,6.41,6.4,6.41,70400.0,4.3064,4.3064,4.2997,4.3064,70400.0
2006-10-19 14:10:00,6.41,6.41,6.41,6.41,62400.0,4.3064,4.3064,4.3064,4.3064,62400.0
2006-10-19 14:20:00,6.41,6.43,6.41,6.43,101600.0,4.3064,4.3198,4.3064,4.3198,101600.0
2006-10-19 14:30:00,6.43,6.45,6.43,6.45,268800.0,4.3198,4.3333,4.3198,4.3333,268800.0
2006-10-19 14:40:00,6.45,6.46,6.42,6.43,148800.0,4.3333,4.34,4.3131,4.3198,148800.0
2006-10-19 14:50:00,6.43,6.44,6.43,6.43,80800.0,4.3198,4.3265,4.3198,4.3198,80800.0
2006-10-19 15:00:00,6.43,6.43,6.42,6.43,136000.0,4.3198,4.3198,4.3131,4.3198,136000.0
2006-10-19 15:10:00,6.42,6.44,6.42,6.43,222400.0,4.3131,4.3265,4.3131,4.3198,222400.0
2006-10-19 15:20:00,6.43,6.44,6.43,6.43,179200.0,4.3198,4.3265,4.3198,4.3198,179200.0
2006-10-19 15:30:00,6.43,6.43,6.42,6.42,160800.0,4.3198,4.3198,4.3131,4.3131,160800.0
2006-10-19 15:40:00,6.42,6.42,6.41,6.41,295200.0,4.3131,4.3131,4.3064,4.3064,295200.0
2006-10-19 15:50:00,6.41,6.41,6.4,6.41,330400.0,4.3064,4.3064,4.2997,4.3064,330400.0
2006-10-20 09:30:00,6.4,6.4,6.33,6.35,258400.0,4.2997,4.2997,4.2526,4.2661,258400.0
2006-10-20 09:40:00,6.35,6.35,6.3,6.32,171200.0,4.2661,4.2661,4.2325,4.2459,171200.0
2006-10-20 09:50:00,6.32,6.33,6.29,6.32,176800.0,4.2459,4.2526,4.2258,4.2459,176800.0
2006-10-20 10:00:00,6.33,6.36,6.32,6.35,378400.0,4.2526,4.2728,4.2459,4.2661,378400.0
2006-10-20 10:10:00,6.35,6.38,6.33,6.36,338400.0,4.2661,4.2862,4.2526,4.2728,338400.0
2006-10-20 10:20:00,6.37,6.39,6.37,6.38,253600.0,4.2795,4.2929,4.2795,4.2862,253600.0
2006-10-20 10:30:00,6.38,6.41,6.38,6.41,368800.0,4.2862,4.3064,4.2862,4.3064,368800.0
2006-10-20 10:40:00,6.41,6.41,6.4,6.41,212800.0,4.3064,4.3064,4.2997,4.3064,212800.0
2006-10-20 10:50:00,6.41,6.41,6.39,6.39,54400.0,4.3064,4.3064,4.2929,4.2929,54400.0
2006-10-20 11:00:00,6.4,6.41,6.38,6.39,80800.0,4.2997,4.3064,4.2862,4.2929,80800.0
2006-10-20 11:10:00,6.39,6.39,6.38,6.38,57600.0,4.2929,4.2929,4.2862,4.2862,57600.0
2006-10-20 11:20:00,6.37,6.4,6.37,6.38,84000.0,4.2795,4.2997,4.2795,4.2862,84000.0
2006-10-20 11:30:00,6.38,6.4,6.38,6.4,54400.0,4.2862,4.2997,4.2862,4.2997,54400.0
2006-10-20 11:40:00,6.4,6.4,6.39,6.39,62400.0,4.2997,4.2997,4.2929,4.2929,62400.0
2006-10-20 11:50:00,6.4,6.4,6.4,6.4,65600.0,4.2997,4.2997,4.2997,4.2997,65600.0
2006-10-20 12:00:00,6.4,6.4,6.36,6.36,82400.0,4.2997,4.2997,4.2728,4.2728,82400.0
2006-10-20 12:10:00,6.36,6.37,6.36,6.37,64000.0,4.2728,4.2795,4.2728,4.2795,64000.0
2006-10-20 12:20:00,6.37,6.38,6.37,6.38,26400.0,4.2795,4.2862,4.2795,4.2862,26400.0
2006-10-20 12:30:00,6.38,6.39,6.38,6.38,60800.0,4.2862,4.2929,4.2862,4.2862,60800.0
2006-10-20 12:40:00,6.38,6.41,6.38,6.41,226400.0,4.2862,4.3064,4.2862,4.3064,226400.0
2006-10-20 12:50:00,6.41,6.41,6.4,6.4,25600.0,4.3064,4.3064,4.2997,4.2997,25600.0
2006-10-20 13:00:00,6.4,6.41,6.4,6.41,13600.0,4.2997,4.3064,4.2997,4.3064,13600.0
2006-10-20 13:10:00,6.41,6.41,6.4,6.4,40000.0,4.3064,4.3064,4.2997,4.2997,40000.0
2006-10-20 13:20:00,6.4,6.42,6.4,6.42,198400.0,4.2997,4.3131,4.2997,4.3131,198400.0
2006-10-20 13:30:00,6.42,6.45,6.4,6.43,492800.0,4.3131,4.3333,4.2997,4.3198,492800.0
2006-10-20 13:40:00,6.43,6.44,6.43,6.44,74400.0,4.3198,4.3265,4.3198,4.3265,74400.0
2006-10-20 13:50:00,6.44,6.45,6.44,6.44,119200.0,4.3265,4.3333,4.3265,4.3265,119200.0
2006-10-20 14:00:00,6.44,6.44,6.43,6.43,64000.0,4.3265,4.3265,4.3198,4.3198,64000.0
2006-10-20 14:10:00,6.43,6.43,6.42,6.42,96800.0,4.3198,4.3198,4.3131,4.3131,96800.0
2006-10-20 14:20:00,6.42,6.44,6.41,6.44,89600.0,4.3131,4.3265,4.3064,4.3265,89600.0
2006-10-20 14:30:00,6.43,6.44,6.42,6.43,107200.0,4.3198,4.3265,4.3131,4.3198,107200.0
2006-10-20 14:40:00,6.43,6.45,6.42,6.45,98400.0,4.3198,4.3333,4.3131,4.3333,98400.0
2006-10-20 14:50:00,6.45,6.46,6.44,6.44,114400.0,4.3333,4.34,4.3265,4.3265,114400.0
2006-10-20 15:00:00,6.44,6.47,6.42,6.42,177600.0,4.3265,4.3467,4.3131,4.3131,177600.0
2006-10-20 15:10:00,6.42,6.46,6.41,6.45,223200.0,4.3131,4.34,4.3064,4.3333,223200.0
2006-10-20 15:20:00,6.45,6.45,6.43,6.43,184800.0,4.3333,4.3333,4.3198,4.3198,184800.0
2006-10-20 15:30:00,6.43,6.44,6.42,6.43,805600.0,4.3198,4.3265,4.3131,4.3198,805600.0
2006-10-20 15:40:00,6.44,6.44,6.41,6.42,244000.0,4.3265,4.3265,4.3064,4.3131,244000.0
2006-10-20 15:50:00,6.42,6.42,6.38,6.41,428000.0,4.3131,4.3131,4.2862,4.3064,428000.0
2006-10-23 09:30:00,6.38,6.38,6.34,6.34,189600.0,4.2862,4.2862,4.2594,4.2594,189600.0
2006-10-23 09:40:00,6.35,6.35,6.31,6.34,248800.0,4.2661,4.2661,4.2392,4.2594,248800.0
2006-10-23 09:50:00,6.33,6.34,6.33,6.34,80000.0,4.2526,4.2594,4.2526,4.2594,80000.0
2006-10-23 10:00:00,6.34,6.39,6.34,6.38,275200.0,4.2594,4.2929,4.2594,4.2862,275200.0
2006-10-23 10:10:00,6.38,6.43,6.38,6.4,486400.0,4.2862,4.3198,4.2862,4.2997,486400.0
2006-10-23 10:20:00,6.4,6.4,6.35,6.39,236000.0,4.2997,4.2997,4.2661,4.2929,236000.0
2006-10-23 10:30:00,6.39,6.42,6.38,6.42,259200.0,4.2929,4.3131,4.2862,4.3131,259200.0
2006-10-23 10:40:00,6.42,6.42,6.39,6.41,158400.0,4.3131,4.3131,4.2929,4.3064,158400.0
2006-10-23 10:50:00,6.41,6.41,6.38,6.38,61600.0,4.3064,4.3064,4.2862,4.2862,61600.0
2006-10-23 11:00:00,6.38,6.43,6.38,6.42,288800.0,4.2862,4.3198,4.2862,4.3131,288800.0
2006-10-23 11:10:00,6.42,6.42,6.38,6.38,215200.0,4.3131,4.3131,4.2862,4.2862,215200.0
2006-10-23 11:20:00,6.38,6.39,6.38,6.39,84000.0,4.2862,4.2929,4.2862,4.2929,84000.0
2006-10-23 11:30:00,6.39,6.4,6.38,6.39,116800.0,4.2929,4.2997,4.2862,4.2929,116800.0
2006-10-23 11:40:00,6.39,6.39,6.39,6.39,114400.0,4.2929,4.2929,4.2929,4.2929,114400.0
2006-10-23 11:50:00,6.39,6.39,6.38,6.39,96000.0,4.2929,4.2929,4.2862,4.2929,96000.0
2006-10-23 12:00:00,6.39,6.4,6.39,6.4,61600.0,4.2929,4.2997,4.2929,4.2997,61600.0
2006-10-23 12:10:00,6.4,6.41,6.4,6.4,203200.0,4.2997,4.3064,4.2997,4.2997,203200.0
2006-10-23 12:20:00,6.4,6.43,6.4,6.43,235200.0,4.2997,4.3198,4.2997,4.3198,235200.0
2006-10-23 12:30:00,6.43,6.43,6.42,6.42,176800.0,4.3198,4.3198,4.3131,4.3131,176800.0
2006-10-23 12:40:00,6.42,6.45,6.42,6.44,186400.0,4.3131,4.3333,4.3131,4.3265,186400.0
2006-10-23 12:50:00,6.44,6.46,6.43,6.45,145600.0,4.3265,4.34,4.3198,4.3333,145600.0
2006-10-23 13:00:00,6.45,6.46,6.45,6.45,50400.0,4.3333,4.34,4.3333,4.3333,50400.0
2006-10-23 13:10:00,6.45,6.46,6.44,6.45,40800.0,4.3333,4.34,4.3265,4.3333,40800.0
2006-10-23 13:20:00,6.45,6.46,6.45,6.46,40000.0,4.3333,4.34,4.3333,4.34,40000.0
2006-10-23 13:30:00,6.47,6.48,6.45,6.46,114400.0,4.3467,4.3534,4.3333,4.34,114400.0
2006-10-23 13:40:00,6.46,6.46,6.45,6.45,176800.0,4.34,4.34,4.3333,4.3333,176800.0
2006-10-23 13:50:00,6.45,6.45,6.44,6.44,128000.0,4.3333,4.3333,4.3265,4.3265,128000.0
2006-10-23 14:00:00,6.44,6.46,6.44,6.45,48800.0,4.3265,4.34,4.3265,4.3333,48800.0
2006-10-23 14:10:00,6.45,6.45,6.44,6.45,136000.0,4.3333,4.3333,4.3265,4.3333,136000.0
2006-10-23 14:20:00,6.45,6.45,6.44,6.45,86400.0,4.3333,4.3333,4.3265,4.3333,86400.0
2006-10-23 14:30:00,6.45,6.47,6.45,6.46,103200.0,4.3333,4.3467,4.3333,4.34,103200.0
2006-10-23 14:40:00,6.46,6.46,6.44,6.45,126400.0,4.34,4.34,4.3265,4.3333,126400.0
2006-10-23 14:50:00,6.45,6.47,6.44,6.47,131200.0,4.3333,4.3467,4.3265,4.3467,131200.0
2006-10-23 15:00:00,6.46,6.49,6.46,6.49,201600.0,4.34,4.3601,4.34,4.3601,201600.0
2006-10-23 15:10:00,6.49,6.5,6.49,6.49,267200.0,4.3601,4.3669,4.3601,4.3601,267200.0
2006-10-23 15:20:00,6.49,6.51,6.49,6.49,548000.0,4.3601,4.3736,4.3601,4.3601,548000.0
2006-10-23 15:30:00,6.49,6.54,6.49,6.5,463200.0,4.3601,4.3937,4.3601,4.3669,463200.0
2006-10-23 15:40:00,6.51,6.52,6.51,6.51,287200.0,4.3736,4.3803,4.3736,4.3736,287200.0
2006-10-23 15:50:00,6.51,6.52,6.51,6.51,288800.0,4.3736,4.3803,4.3736,4.3736,288800.0
2006-10-24 09:30:00,6.47,6.53,6.46,6.52,182400.0,4.3467,4.387,4.34,4.3803,182400.0
2006-10-24 09:40:00,6.52,6.53,6.48,6.53,103200.0,4.3803,4.387,4.3534,4.387,103200.0
2006-10-24 09:50:00,6.53,6.53,6.52,6.52,203200.0,4.387,4.387,4.3803,4.3803,203200.0
2006-10-24 10:00:00,6.52,6.55,6.51,6.55,360800.0,4.3803,4.4004,4.3736,4.4004,360800.0
2006-10-24 10:10:00,6.55,6.58,6.54,6.58,313600.0,4.4004,4.4206,4.3937,4.4206,313600.0
2006-10-24 10:20:00,6.57,6.59,6.56,6.59,297600.0,4.4139,4.4273,4.4072,4.4273,297600.0
2006-10-24 10:30:00,6.59,6.59,6.52,6.53,169600.0,4.4273,4.4273,4.3803,4.387,169600.0
2006-10-24 10:40:00,6.53,6.54,6.52,6.52,194400.0,4.387,4.3937,4.3803,4.3803,194400.0
2006-10-24 10:50:00,6.52,6.54,6.51,6.53,219200.0,4.3803,4.3937,4.3736,4.387,219200.0
2006-10-24 11:00:00,6.53,6.54,6.51,6.51,583200.0,4.387,4.3937,4.3736,4.3736,583200.0
2006-10-24 11:10:00,6.51,6.53,6.51,6.52,200800.0,4.3736,4.387,4.3736,4.3803,200800.0
2006-10-24 11:20:00,6.53,6.53,6.47,6.48,220800.0,4.387,4.387,4.3467,4.3534,220800.0
2006-10-24 11:30:00,6.48,6.49,6.47,6.48,236000.0,4.3534,4.3601,4.3467,4.3534,236000.0
2006-10-24 11:40:00,6.47,6.47,6.45,6.45,84800.0,4.3467,4.3467,4.3333,4.3333,84800.0
2006-10-24 11:50:00,6.45,6.45,6.44,6.44,213600.0,4.3333,4.3333,4.3265,4.3265,213600.0
2006-10-24 12:00:00,6.43,6.44,6.41,6.42,186400.0,4.3198,4.3265,4.3064,4.3131,186400.0
2006-10-24 12:10:00,6.42,6.42,6.39,6.42,235200.0,4.3131,4.3131,4.2929,4.3131,235200.0
2006-10-24 12:20:00,6.42,6.42,6.41,6.41,46400.0,4.3131,4.3131,4.3064,4.3064,46400.0
2006-10-24 12:30:00,6.41,6.41,6.4,6.4,97600.0,4.3064,4.3064,4.2997,4.2997,97600.0
2006-10-24 12:40:00,6.4,6.42,6.4,6.42,105600.0,4.2997,4.3131,4.2997,4.3131,105600.0
2006-10-24 12:50:00,6.41,6.41,6.35,6.35,523200.0,4.3064,4.3064,4.2661,4.2661,523200.0
2006-10-24 13:00:00,6.35,6.36,6.33,6.36,757600.0,4.2661,4.2728,4.2526,4.2728,757600.0
2006-10-24 13:10:00,6.36,6.38,6.35,6.37,228000.0,4.2728,4.2862,4.2661,4.2795,228000.0
2006-10-24 13:20:00,6.37,6.38,6.35,6.36,299200.0,4.2795,4.2862,4.2661,4.2728,299200.0
2006-10-24 13:30:00,6.36,6.38,6.36,6.37,123200.0,4.2728,4.2862,4.2728,4.2795,123200.0
2006-10-24 13:40:00,6.37,6.38,6.36,6.36,348800.0,4.2795,4.2862,4.2728,4.2728,348800.0
2006-10-24 13:50:00,6.36,6.37,6.35,6.35,179200.0,4.2728,4.2795,4.2661,4.2661,179200.0
2006-10-24 14:00:00,6.35,6.37,6.35,6.37,88800.0,4.2661,4.2795,4.2661,4.2795,88800.0
2006-10-24 14:10:00,6.37,6.37,6.35,6.37,270400.0,4.2795,4.2795,4.2661,4.2795,270400.0
2006-10-24 14:20:00,6.37,6.37,6.37,6.37,112000.0,4.2795,4.2795,4.2795,4.2795,112000.0
2006-10-24 14:30:00,6.37,6.37,6.37,6.37,139200.0,4.2795,4.2795,4.2795,4.2795,139200.0
2006-10-24 14:40:00,6.37,6.37,6.33,6.33,520800.0,4.2795,4.2795,4.2526,4.2526,520800.0
2006-10-24 14:50:00,6.33,6.35,6.33,6.34,383200.0,4.2526,4.2661,4.2526,4.2594,383200.0
2006-10-24 15:00:00,6.34,6.35,6.3,6.31,470400.0,4.2594,4.2661,4.2325,4.2392,470400.0
2006-10-24 15:10:00,6.31,6.33,6.3,6.33,250400.0,4.2392,4.2526,4.2325,4.2526,250400.0
2006-10-24 15:20:00,6.33,6.33,6.32,6.33,392800.0,4.2526,4.2526,4.2459,4.2526,392800.0
2006-10-24 15:30:00,6.33,6.36,6.33,6.36,257600.0,4.2526,4.2728,4.2526,4.2728,257600.0
2006-10-24 15:40:00,6.36,6.36,6.35,6.36,328800.0,4.2728,4.2728,4.2661,4.2728,328800.0
2006-10-24 15:50:00,6.36,6.37,6.35,6.36,405600.0,4.2728,4.2795,4.2661,4.2728,405600.0
2006-10-25 09:30:00,6.34,6.41,6.34,6.41,204800.0,4.2594,4.3064,4.2594,4.3064,204800.0
2006-10-25 09:40:00,6.4,6.4,6.32,6.33,208800.0,4.2997,4.2997,4.2459,4.2526,208800.0
2006-10-25 09:50:00,6.33,6.33,6.3,6.32,117600.0,4.2526,4.2526,4.2325,4.2459,117600.0
2006-10-25 10:00:00,6.32,6.34,6.31,6.33,166400.0,4.2459,4.2594,4.2392,4.2526,166400.0
2006-10-25 10:10:00,6.33,6.38,6.33,6.35,104000.0,4.2526,4.2862,4.2526,4.2661,104000.0
2006-10-25 10:20:00,6.35,6.36,6.33,6.33,128800.0,4.2661,4.2728,4.2526,4.2526,128800.0
2006-10-25 10:30:00,6.33,6.33,6.29,6.3,260800.0,4.2526,4.2526,4.2258,4.2325,260800.0
2006-10-25 10:40:00,6.29,6.31,6.29,6.3,151200.0,4.2258,4.2392,4.2258,4.2325,151200.0
2006-10-25 10:50:00,6.3,6.31,6.28,6.29,156800.0,4.2325,4.2392,4.219,4.2258,156800.0
2006-10-25 11:00:00,6.29,6.3,6.29,6.3,38400.0,4.2258,4.2325,4.2258,4.2325,38400.0
2006-10-25 11:10:00,6.31,6.33,6.29,6.3,152800.0,4.2392,4.2526,4.2258,4.2325,152800.0
2006-10-25 11:20:00,6.3,6.32,6.29,6.29,188000.0,4.2325,4.2459,4.2258,4.2258,188000.0
2006-10-25 11:30:00,6.29,6.31,6.28,6.31,171200.0,4.2258,4.2392,4.219,4.2392,171200.0
2006-10-25 11:40:00,6.31,6.32,6.28,6.29,82400.0,4.2392,4.2459,4.219,4.2258,82400.0
2006-10-25 11:50:00,6.28,6.3,6.28,6.29,133600.0,4.219,4.2325,4.219,4.2258,133600.0
2006-10-25 12:00:00,6.29,6.3,6.29,6.29,56800.0,4.2258,4.2325,4.2258,4.2258,56800.0
2006-10-25 12:10:00,6.29,6.3,6.28,6.28,134400.0,4.2258,4.2325,4.219,4.219,134400.0
2006-10-25 12:20:00,6.28,6.28,6.23,6.25,300800.0,4.219,4.219,4.1855,4.1989,300800.0
2006-10-25 12:30:00,6.25,6.25,6.22,6.24,259200.0,4.1989,4.1989,4.1787,4.1922,259200.0
2006-10-25 12:40:00,6.24,6.27,6.23,6.27,106400.0,4.1922,4.2123,4.1855,4.2123,106400.0
2006-10-25 12:50:00,6.26,6.28,6.25,6.25,179200.0,4.2056,4.219,4.1989,4.1989,179200.0
2006-10-25 13:00:00,6.26,6.27,6.24,6.26,131200.0,4.2056,4.2123,4.1922,4.2056,131200.0
2006-10-25 13:10:00,6.25,6.25,6.24,6.24,89600.0,4.1989,4.1989,4.1922,4.1922,89600.0
2006-10-25 13:20:00,6.24,6.25,6.23,6.24,92800.0,4.1922,4.1989,4.1855,4.1922,92800.0
2006-10-25 13:30:00,6.24,6.24,6.21,6.21,168800.0,4.1922,4.1922,4.172,4.172,168800.0
2006-10-25 13:40:00,6.21,6.23,6.21,6.22,126400.0,4.172,4.1855,4.172,4.1787,126400.0
2006-10-25 13:50:00,6.22,6.22,6.18,6.19,579200.0,4.1787,4.1787,4.1519,4.1586,579200.0
2006-10-25 14:00:00,6.19,6.22,6.18,6.22,295200.0,4.1586,4.1787,4.1519,4.1787,295200.0
2006-10-25 14:10:00,6.22,6.25,6.2,6.24,396800.0,4.1787,4.1989,4.1653,4.1922,396800.0
2006-10-25 14:20:00,6.24,6.26,6.2,6.21,449600.0,4.1922,4.2056,4.1653,4.172,449600.0
2006-10-25 14:30:00,6.2,6.24,6.17,6.21,250400.0,4.1653,4.1922,4.1451,4.172,250400.0
2006-10-25 14:40:00,6.21,6.25,6.21,6.22,202400.0,4.172,4.1989,4.172,4.1787,202400.0
2006-10-25 14:50:00,6.22,6.25,6.19,6.25,194400.0,4.1787,4.1989,4.1586,4.1989,194400.0
2006-10-25 15:00:00,6.25,6.26,6.23,6.23,214400.0,4.1989,4.2056,4.1855,4.1855,214400.0
2006-10-25 15:10:00,6.23,6.26,6.22,6.24,147200.0,4.1855,4.2056,4.1787,4.1922,147200.0
2006-10-25 15:20:00,6.24,6.26,6.22,6.22,130400.0,4.1922,4.2056,4.1787,4.1787,130400.0
2006-10-25 15:30:00,6.23,6.25,6.22,6.24,162400.0,4.1855,4.1989,4.1787,4.1922,162400.0
2006-10-25 15:40:00,6.24,6.26,6.21,6.21,280000.0,4.1922,4.2056,4.172,4.172,280000.0
2006-10-25 15:50:00,6.21,6.22,6.2,6.2,577600.0,4.172,4.1787,4.1653,4.1653,577600.0
2006-10-26 09:30:00,6.27,6.3,6.27,6.27,200000.0,4.2123,4.2325,4.2123,4.2123,200000.0
2006-10-26 09:40:00,6.27,6.29,6.27,6.28,154400.0,4.2123,4.2258,4.2123,4.219,154400.0
2006-10-26 09:50:00,6.28,6.3,6.27,6.29,203200.0,4.219,4.2325,4.2123,4.2258,203200.0
2006-10-26 10:00:00,6.29,6.35,6.29,6.33,548000.0,4.2258,4.2661,4.2258,4.2526,548000.0
2006-10-26 10:10:00,6.33,6.34,6.29,6.34,871200.0,4.2526,4.2594,4.2258,4.2594,871200.0
2006-10-26 10:20:00,6.34,6.37,6.32,6.34,248000.0,4.2594,4.2795,4.2459,4.2594,248000.0
2006-10-26 10:30:00,6.34,6.36,6.31,6.35,142400.0,4.2594,4.2728,4.2392,4.2661,142400.0
2006-10-26 10:40:00,6.34,6.37,6.34,6.36,159200.0,4.2594,4.2795,4.2594,4.2728,159200.0
2006-10-26 10:50:00,6.36,6.39,6.36,6.38,145600.0,4.2728,4.2929,4.2728,4.2862,145600.0
2006-10-26 11:00:00,6.38,6.4,6.38,6.38,178400.0,4.2862,4.2997,4.2862,4.2862,178400.0
2006-10-26 11:10:00,6.38,6.38,6.36,6.37,119200.0,4.2862,4.2862,4.2728,4.2795,119200.0
2006-10-26 11:20:00,6.37,6.38,6.36,6.36,77600.0,4.2795,4.2862,4.2728,4.2728,77600.0
2006-10-26 11:30:00,6.36,6.38,6.36,6.38,154400.0,4.2728,4.2862,4.2728,4.2862,154400.0
2006-10-26 11:40:00,6.38,6.38,6.37,6.37,128800.0,4.2862,4.2862,4.2795,4.2795,128800.0
2006-10-26 11:50:00,6.37,6.38,6.37,6.38,55200.0,4.2795,4.2862,4.2795,4.2862,55200.0
2006-10-26 12:00:00,6.38,6.38,6.37,6.38,100800.0,4.2862,4.2862,4.2795,4.2862,100800.0
2006-10-26 12:10:00,6.38,6.38,6.37,6.38,82400.0,4.2862,4.2862,4.2795,4.2862,82400.0
2006-10-26 12:20:00,6.38,6.38,6.37,6.38,51200.0,4.2862,4.2862,4.2795,4.2862,51200.0
2006-10-26 12:30:00,6.38,6.38,6.36,6.37,37600.0,4.2862,4.2862,4.2728,4.2795,37600.0
2006-10-26 12:40:00,6.37,6.38,6.37,6.37,34400.0,4.2795,4.2862,4.2795,4.2795,34400.0
2006-10-26 12:50:00,6.38,6.38,6.37,6.37,88000.0,4.2862,4.2862,4.2795,4.2795,88000.0
2006-10-26 13:00:00,6.37,6.38,6.37,6.38,70400.0,4.2795,4.2862,4.2795,4.2862,70400.0
2006-10-26 13:10:00,6.38,6.38,6.37,6.38,121600.0,4.2862,4.2862,4.2795,4.2862,121600.0
2006-10-26 13:20:00,6.38,6.38,6.37,6.38,64000.0,4.2862,4.2862,4.2795,4.2862,64000.0
2006-10-26 13:30:00,6.38,6.41,6.38,6.41,359200.0,4.2862,4.3064,4.2862,4.3064,359200.0
2006-10-26 13:40:00,6.41,6.42,6.4,6.42,101600.0,4.3064,4.3131,4.2997,4.3131,101600.0
2006-10-26 13:50:00,6.41,6.41,6.4,6.4,45600.0,4.3064,4.3064,4.2997,4.2997,45600.0
2006-10-26 14:00:00,6.39,6.4,6.39,6.39,197600.0,4.2929,4.2997,4.2929,4.2929,197600.0
2006-10-26 14:10:00,6.39,6.4,6.38,6.38,129600.0,4.2929,4.2997,4.2862,4.2862,129600.0
2006-10-26 14:20:00,6.38,6.41,6.38,6.4,135200.0,4.2862,4.3064,4.2862,4.2997,135200.0
2006-10-26 14:30:00,6.4,6.41,6.4,6.4,119200.0,4.2997,4.3064,4.2997,4.2997,119200.0
2006-10-26 14:40:00,6.4,6.41,6.4,6.4,88800.0,4.2997,4.3064,4.2997,4.2997,88800.0
2006-10-26 14:50:00,6.4,6.47,6.4,6.46,357600.0,4.2997,4.3467,4.2997,4.34,357600.0
2006-10-26 15:00:00,6.46,6.46,6.42,6.42,345600.0,4.34,4.34,4.3131,4.3131,345600.0
2006-10-26 15:10:00,6.42,6.42,6.39,6.4,133600.0,4.3131,4.3131,4.2929,4.2997,133600.0
2006-10-26 15:20:00,6.4,6.42,6.4,6.42,112000.0,4.2997,4.3131,4.2997,4.3131,112000.0
2006-10-26 15:30:00,6.42,6.44,6.41,6.43,300000.0,4.3131,4.3265,4.3064,4.3198,300000.0
2006-10-26 15:40:00,6.43,6.45,6.43,6.44,312000.0,4.3198,4.3333,4.3198,4.3265,312000.0
2006-10-26 15:50:00,6.44,6.45,6.42,6.44,363200.0,4.3265,4.3333,4.3131,4.3265,363200.0
2006-10-27 09:30:00,6.45,6.45,6.4,6.41,71200.0,4.3333,4.3333,4.2997,4.3064,71200.0
2006-10-27 09:40:00,6.41,6.45,6.37,6.45,188800.0,4.3064,4.3333,4.2795,4.3333,188800.0
2006-10-27 09:50:00,6.45,6.48,6.44,6.48,161600.0,4.3333,4.3534,4.3265,4.3534,161600.0
2006-10-27 10:00:00,6.48,6.48,6.42,6.43,128000.0,4.3534,4.3534,4.3131,4.3198,128000.0
2006-10-27 10:10:00,6.43,6.46,6.42,6.46,116800.0,4.3198,4.34,4.3131,4.34,116800.0
2006-10-27 10:20:00,6.46,6.48,6.45,6.47,396000.0,4.34,4.3534,4.3333,4.3467,396000.0
2006-10-27 10:30:00,6.47,6.47,6.44,6.47,397600.0,4.3467,4.3467,4.3265,4.3467,397600.0
2006-10-27 10:40:00,6.47,6.48,6.44,6.45,93600.0,4.3467,4.3534,4.3265,4.3333,93600.0
2006-10-27 10:50:00,6.46,6.46,6.45,6.45,72000.0,4.34,4.34,4.3333,4.3333,72000.0
2006-10-27 11:00:00,6.45,6.46,6.45,6.45,57600.0,4.3333,4.34,4.3333,4.3333,57600.0
2006-10-27 11:10:00,6.45,6.46,6.45,6.46,31200.0,4.3333,4.34,4.3333,4.34,31200.0
2006-10-27 11:20:00,6.46,6.47,6.45,6.46,56000.0,4.34,4.3467,4.3333,4.34,56000.0
2006-10-27 11:30:00,6.46,6.47,6.45,6.47,34400.0,4.34,4.3467,4.3333,4.3467,34400.0
2006-10-27 11:40:00,6.46,6.47,6.46,6.46,88000.0,4.34,4.3467,4.34,4.34,88000.0
2006-10-27 11:50:00,6.46,6.47,6.46,6.47,94400.0,4.34,4.3467,4.34,4.3467,94400.0
2006-10-27 12:00:00,6.47,6.47,6.46,6.47,46400.0,4.3467,4.3467,4.34,4.3467,46400.0
2006-10-27 12:10:00,6.47,6.48,6.46,6.48,30400.0,4.3467,4.3534,4.34,4.3534,30400.0
2006-10-27 12:20:00,6.47,6.49,6.47,6.49,61600.0,4.3467,4.3601,4.3467,4.3601,61600.0
2006-10-27 12:30:00,6.48,6.52,6.48,6.51,130400.0,4.3534,4.3803,4.3534,4.3736,130400.0
2006-10-27 12:40:00,6.5,6.51,6.49,6.5,58400.0,4.3669,4.3736,4.3601,4.3669,58400.0
2006-10-27 12:50:00,6.5,6.5,6.48,6.48,92800.0,4.3669,4.3669,4.3534,4.3534,92800.0
2006-10-27 13:00:00,6.49,6.5,6.48,6.49,69600.0,4.3601,4.3669,4.3534,4.3601,69600.0
2006-10-27 13:10:00,6.5,6.5,6.49,6.49,21600.0,4.3669,4.3669,4.3601,4.3601,21600.0
2006-10-27 13:20:00,6.49,6.5,6.49,6.49,60000.0,4.3601,4.3669,4.3601,4.3601,60000.0
2006-10-27 13:30:00,6.49,6.5,6.49,6.49,213600.0,4.3601,4.3669,4.3601,4.3601,213600.0
2006-10-27 13:40:00,6.49,6.5,6.48,6.49,172800.0,4.3601,4.3669,4.3534,4.3601,172800.0
2006-10-27 13:50:00,6.48,6.5,6.48,6.5,159200.0,4.3534,4.3669,4.3534,4.3669,159200.0
2006-10-27 14:00:00,6.5,6.5,6.5,6.5,52800.0,4.3669,4.3669,4.3669,4.3669,52800.0
2006-10-27 14:10:00,6.49,6.5,6.48,6.49,150400.0,4.3601,4.3669,4.3534,4.3601,150400.0
2006-10-27 14:20:00,6.49,6.5,6.49,6.5,380000.0,4.3601,4.3669,4.3601,4.3669,380000.0
2006-10-27 14:30:00,6.5,6.5,6.49,6.5,781600.0,4.3669,4.3669,4.3601,4.3669,781600.0
2006-10-27 14:40:00,6.5,6.51,6.49,6.5,270400.0,4.3669,4.3736,4.3601,4.3669,270400.0
2006-10-27 14:50:00,6.49,6.49,6.44,6.47,363200.0,4.3601,4.3601,4.3265,4.3467,363200.0
2006-10-27 15:00:00,6.47,6.48,6.47,6.48,155200.0,4.3467,4.3534,4.3467,4.3534,155200.0
2006-10-27 15:10:00,6.48,6.49,6.47,6.47,162400.0,4.3534,4.3601,4.3467,4.3467,162400.0
2006-10-27 15:20:00,6.47,6.49,6.47,6.47,104000.0,4.3467,4.3601,4.3467,4.3467,104000.0
2006-10-27 15:30:00,6.47,6.48,6.47,6.48,122400.0,4.3467,4.3534,4.3467,4.3534,122400.0
2006-10-27 15:40:00,6.48,6.48,6.46,6.46,235200.0,4.3534,4.3534,4.34,4.34,235200.0
2006-10-27 15:50:00,6.46,6.46,6.44,6.46,532000.0,4.34,4.34,4.3265,4.34,532000.0
2006-10-30 09:30:00,6.43,6.45,6.43,6.43,869600.0,4.3198,4.3333,4.3198,4.3198,869600.0
2006-10-30 09:40:00,6.42,6.45,6.42,6.42,134400.0,4.3131,4.3333,4.3131,4.3131,134400.0
2006-10-30 09:50:00,6.43,6.43,6.39,6.41,111200.0,4.3198,4.3198,4.2929,4.3064,111200.0
2006-10-30 10:00:00,6.41,6.41,6.39,6.4,260800.0,4.3064,4.3064,4.2929,4.2997,260800.0
2006-10-30 10:10:00,6.41,6.41,6.39,6.39,335200.0,4.3064,4.3064,4.2929,4.2929,335200.0
2006-10-30 10:20:00,6.39,6.39,6.38,6.39,263200.0,4.2929,4.2929,4.2862,4.2929,263200.0
2006-10-30 10:30:00,6.39,6.4,6.38,6.39,135200.0,4.2929,4.2997,4.2862,4.2929,135200.0
2006-10-30 10:40:00,6.39,6.4,6.39,6.4,207200.0,4.2929,4.2997,4.2929,4.2997,207200.0
2006-10-30 10:50:00,6.4,6.41,6.39,6.4,283200.0,4.2997,4.3064,4.2929,4.2997,283200.0
2006-10-30 11:00:00,6.4,6.41,6.39,6.4,459200.0,4.2997,4.3064,4.2929,4.2997,459200.0
2006-10-30 11:10:00,6.4,6.41,6.4,6.4,257600.0,4.2997,4.3064,4.2997,4.2997,257600.0
2006-10-30 11:20:00,6.4,6.41,6.4,6.41,375200.0,4.2997,4.3064,4.2997,4.3064,375200.0
2006-10-30 11:30:00,6.41,6.41,6.4,6.41,239200.0,4.3064,4.3064,4.2997,4.3064,239200.0
2006-10-30 11:40:00,6.41,6.41,6.4,6.41,418400.0,4.3064,4.3064,4.2997,4.3064,418400.0
2006-10-30 11:50:00,6.41,6.41,6.4,6.41,185600.0,4.3064,4.3064,4.2997,4.3064,185600.0
2006-10-30 12:00:00,6.41,6.41,6.38,6.38,95200.0,4.3064,4.3064,4.2862,4.2862,95200.0
2006-10-30 12:10:00,6.38,6.41,6.33,6.33,488000.0,4.2862,4.3064,4.2526,4.2526,488000.0
2006-10-30 12:20:00,6.33,6.34,6.33,6.34,322400.0,4.2526,4.2594,4.2526,4.2594,322400.0
2006-10-30 12:30:00,6.35,6.36,6.34,6.35,183200.0,4.2661,4.2728,4.2594,4.2661,183200.0
2006-10-30 12:40:00,6.35,6.36,6.33,6.36,263200.0,4.2661,4.2728,4.2526,4.2728,263200.0
2006-10-30 12:50:00,6.36,6.37,6.35,6.36,77600.0,4.2728,4.2795,4.2661,4.2728,77600.0
2006-10-30 13:00:00,6.36,6.38,6.36,6.37,142400.0,4.2728,4.2862,4.2728,4.2795,142400.0
2006-10-30 13:10:00,6.37,6.37,6.36,6.37,72000.0,4.2795,4.2795,4.2728,4.2795,72000.0
2006-10-30 13:20:00,6.37,6.38,6.36,6.36,125600.0,4.2795,4.2862,4.2728,4.2728,125600.0
2006-10-30 13:30:00,6.36,6.38,6.36,6.38,160800.0,4.2728,4.2862,4.2728,4.2862,160800.0
2006-10-30 13:40:00,6.38,6.38,6.38,6.38,178400.0,4.2862,4.2862,4.2862,4.2862,178400.0
2006-10-30 13:50:00,6.38,6.38,6.37,6.37,101600.0,4.2862,4.2862,4.2795,4.2795,101600.0
2006-10-30 14:00:00,6.37,6.38,6.37,6.37,100000.0,4.2795,4.2862,4.2795,4.2795,100000.0
2006-10-30 14:10:00,6.37,6.38,6.37,6.37,608000.0,4.2795,4.2862,4.2795,4.2795,608000.0
2006-10-30 14:20:00,6.37,6.37,6.36,6.36,66400.0,4.2795,4.2795,4.2728,4.2728,66400.0
2006-10-30 14:30:00,6.37,6.37,6.36,6.36,282400.0,4.2795,4.2795,4.2728,4.2728,282400.0
2006-10-30 14:40:00,6.36,6.37,6.36,6.36,316000.0,4.2728,4.2795,4.2728,4.2728,316000.0
2006-10-30 14:50:00,6.37,6.37,6.34,6.34,652800.0,4.2795,4.2795,4.2594,4.2594,652800.0
2006-10-30 15:00:00,6.34,6.35,6.34,6.35,138400.0,4.2594,4.2661,4.2594,4.2661,138400.0
2006-10-30 15:10:00,6.35,6.35,6.32,6.32,158400.0,4.2661,4.2661,4.2459,4.2459,158400.0
2006-10-30 15:20:00,6.32,6.33,6.31,6.32,194400.0,4.2459,4.2526,4.2392,4.2459,194400.0
2006-10-30 15:30:00,6.32,6.32,6.31,6.32,289600.0,4.2459,4.2459,4.2392,4.2459,289600.0
2006-10-30 15:40:00,6.32,6.34,6.31,6.34,363200.0,4.2459,4.2594,4.2392,4.2594,363200.0
2006-10-30 15:50:00,6.34,6.37,6.34,6.36,330400.0,4.2594,4.2795,4.2594,4.2728,330400.0
2006-10-31 09:30:00,6.37,6.41,6.36,6.37,157600.0,4.2795,4.3064,4.2728,4.2795,157600.0
2006-10-31 09:40:00,6.37,6.4,6.37,6.39,152000.0,4.2795,4.2997,4.2795,4.2929,152000.0
2006-10-31 09:50:00,6.38,6.39,6.33,6.35,274400.0,4.2862,4.2929,4.2526,4.2661,274400.0
2006-10-31 10:00:00,6.35,6.35,6.3,6.33,112000.0,4.2661,4.2661,4.2325,4.2526,112000.0
2006-10-31 10:10:00,6.32,6.33,6.31,6.32,69600.0,4.2459,4.2526,4.2392,4.2459,69600.0
2006-10-31 10:20:00,6.31,6.32,6.3,6.31,137600.0,4.2392,4.2459,4.2325,4.2392,137600.0
2006-10-31 10:30:00,6.31,6.33,6.31,6.32,112000.0,4.2392,4.2526,4.2392,4.2459,112000.0
2006-10-31 10:40:00,6.32,6.33,6.32,6.33,74400.0,4.2459,4.2526,4.2459,4.2526,74400.0
2006-10-31 10:50:00,6.33,6.34,6.32,6.34,84000.0,4.2526,4.2594,4.2459,4.2594,84000.0
2006-10-31 11:00:00,6.34,6.34,6.33,6.34,180800.0,4.2594,4.2594,4.2526,4.2594,180800.0
2006-10-31 11:10:00,6.34,6.34,6.33,6.34,187200.0,4.2594,4.2594,4.2526,4.2594,187200.0
2006-10-31 11:20:00,6.34,6.34,6.34,6.34,534400.0,4.2594,4.2594,4.2594,4.2594,534400.0
2006-10-31 11:30:00,6.34,6.34,6.33,6.33,273600.0,4.2594,4.2594,4.2526,4.2526,273600.0
2006-10-31 11:40:00,6.33,6.33,6.3,6.3,111200.0,4.2526,4.2526,4.2325,4.2325,111200.0
2006-10-31 11:50:00,6.3,6.33,6.3,6.33,250400.0,4.2325,4.2526,4.2325,4.2526,250400.0
2006-10-31 12:00:00,6.33,6.34,6.32,6.32,186400.0,4.2526,4.2594,4.2459,4.2459,186400.0
2006-10-31 12:10:00,6.32,6.33,6.29,6.33,142400.0,4.2459,4.2526,4.2258,4.2526,142400.0
2006-10-31 12:20:00,6.33,6.34,6.33,6.34,103200.0,4.2526,4.2594,4.2526,4.2594,103200.0
2006-10-31 12:30:00,6.33,6.34,6.3,6.3,135200.0,4.2526,4.2594,4.2325,4.2325,135200.0
2006-10-31 12:40:00,6.3,6.33,6.3,6.32,369600.0,4.2325,4.2526,4.2325,4.2459,369600.0
2006-10-31 12:50:00,6.32,6.32,6.31,6.31,284000.0,4.2459,4.2459,4.2392,4.2392,284000.0
2006-10-31 13:00:00,6.31,6.31,6.3,6.3,676800.0,4.2392,4.2392,4.2325,4.2325,676800.0
2006-10-31 13:10:00,6.3,6.31,6.29,6.29,391200.0,4.2325,4.2392,4.2258,4.2258,391200.0
2006-10-31 13:20:00,6.29,6.29,6.28,6.29,160800.0,4.2258,4.2258,4.219,4.2258,160800.0
2006-10-31 13:30:00,6.29,6.29,6.28,6.28,176800.0,4.2258,4.2258,4.219,4.219,176800.0
2006-10-31 13:40:00,6.29,6.29,6.29,6.29,281600.0,4.2258,4.2258,4.2258,4.2258,281600.0
2006-10-31 13:50:00,6.29,6.3,6.28,6.3,165600.0,4.2258,4.2325,4.219,4.2325,165600.0
2006-10-31 14:00:00,6.3,6.3,6.29,6.3,434400.0,4.2325,4.2325,4.2258,4.2325,434400.0
2006-10-31 14:10:00,6.3,6.31,6.29,6.31,220800.0,4.2325,4.2392,4.2258,4.2392,220800.0
2006-10-31 14:20:00,6.31,6.33,6.31,6.32,250400.0,4.2392,4.2526,4.2392,4.2459,250400.0
2006-10-31 14:30:00,6.33,6.34,6.32,6.34,232800.0,4.2526,4.2594,4.2459,4.2594,232800.0
2006-10-31 14:40:00,6.34,6.36,6.33,6.36,310400.0,4.2594,4.2728,4.2526,4.2728,310400.0
2006-10-31 14:50:00,6.37,6.37,6.35,6.36,163200.0,4.2795,4.2795,4.2661,4.2728,163200.0
2006-10-31 15:00:00,6.35,6.37,6.35,6.37,213600.0,4.2661,4.2795,4.2661,4.2795,213600.0
2006-10-31 15:10:00,6.37,6.38,6.33,6.38,263200.0,4.2795,4.2862,4.2526,4.2862,263200.0
2006-10-31 15:20:00,6.38,6.39,6.38,6.38,312000.0,4.2862,4.2929,4.2862,4.2862,312000.0
2006-10-31 15:30:00,6.38,6.39,6.37,6.38,467200.0,4.2862,4.2929,4.2795,4.2862,467200.0
2006-10-31 15:40:00,6.39,6.4,6.37,6.37,492800.0,4.2929,4.2997,4.2795,4.2795,492800.0
2006-10-31 15:50:00,6.37,6.39,6.36,6.37,446400.0,4.2795,4.2929,4.2728,4.2795,446400.0
2006-11-01 09:30:00,6.4,6.43,6.38,6.39,208000.0,4.2997,4.3198,4.2862,4.2929,208000.0
2006-11-01 09:40:00,6.38,6.43,6.38,6.42,186400.0,4.2862,4.3198,4.2862,4.3131,186400.0
2006-11-01 09:50:00,6.42,6.42,6.4,6.42,170400.0,4.3131,4.3131,4.2997,4.3131,170400.0
2006-11-01 10:00:00,6.42,6.42,6.36,6.36,286400.0,4.3131,4.3131,4.2728,4.2728,286400.0
2006-11-01 10:10:00,6.36,6.36,6.28,6.28,267200.0,4.2728,4.2728,4.219,4.219,267200.0
2006-11-01 10:20:00,6.27,6.31,6.27,6.3,283200.0,4.2123,4.2392,4.2123,4.2325,283200.0
2006-11-01 10:30:00,6.3,6.3,6.24,6.28,406400.0,4.2325,4.2325,4.1922,4.219,406400.0
2006-11-01 10:40:00,6.28,6.28,6.27,6.27,232800.0,4.219,4.219,4.2123,4.2123,232800.0
2006-11-01 10:50:00,6.28,6.32,6.28,6.32,58400.0,4.219,4.2459,4.219,4.2459,58400.0
2006-11-01 11:00:00,6.33,6.35,6.33,6.34,78400.0,4.2526,4.2661,4.2526,4.2594,78400.0
2006-11-01 11:10:00,6.34,6.35,6.32,6.34,62400.0,4.2594,4.2661,4.2459,4.2594,62400.0
2006-11-01 11:20:00,6.34,6.37,6.34,6.36,100000.0,4.2594,4.2795,4.2594,4.2728,100000.0
2006-11-01 11:30:00,6.35,6.36,6.35,6.35,88000.0,4.2661,4.2728,4.2661,4.2661,88000.0
2006-11-01 11:40:00,6.35,6.36,6.35,6.36,107200.0,4.2661,4.2728,4.2661,4.2728,107200.0
2006-11-01 11:50:00,6.35,6.35,6.34,6.34,115200.0,4.2661,4.2661,4.2594,4.2594,115200.0
2006-11-01 12:00:00,6.34,6.34,6.33,6.34,157600.0,4.2594,4.2594,4.2526,4.2594,157600.0
2006-11-01 12:10:00,6.34,6.35,6.34,6.34,44000.0,4.2594,4.2661,4.2594,4.2594,44000.0
2006-11-01 12:20:00,6.34,6.37,6.34,6.37,160800.0,4.2594,4.2795,4.2594,4.2795,160800.0
2006-11-01 12:30:00,6.36,6.36,6.34,6.34,144800.0,4.2728,4.2728,4.2594,4.2594,144800.0
2006-11-01 12:40:00,6.34,6.36,6.33,6.35,902400.0,4.2594,4.2728,4.2526,4.2661,902400.0
2006-11-01 12:50:00,6.35,6.36,6.34,6.35,88800.0,4.2661,4.2728,4.2594,4.2661,88800.0
2006-11-01 13:00:00,6.35,6.35,6.34,6.34,39200.0,4.2661,4.2661,4.2594,4.2594,39200.0
2006-11-01 13:10:00,6.35,6.35,6.33,6.33,96000.0,4.2661,4.2661,4.2526,4.2526,96000.0
2006-11-01 13:20:00,6.33,6.35,6.33,6.35,52000.0,4.2526,4.2661,4.2526,4.2661,52000.0
2006-11-01 13:30:00,6.35,6.35,6.33,6.34,79200.0,4.2661,4.2661,4.2526,4.2594,79200.0
2006-11-01 13:40:00,6.34,6.34,6.33,6.33,68800.0,4.2594,4.2594,4.2526,4.2526,68800.0
2006-11-01 13:50:00,6.33,6.33,6.31,6.31,46400.0,4.2526,4.2526,4.2392,4.2392,46400.0
2006-11-01 14:00:00,6.32,6.32,6.31,6.31,27200.0,4.2459,4.2459,4.2392,4.2392,27200.0
2006-11-01 14:10:00,6.32,6.32,6.31,6.31,90400.0,4.2459,4.2459,4.2392,4.2392,90400.0
2006-11-01 14:20:00,6.31,6.32,6.3,6.32,61600.0,4.2392,4.2459,4.2325,4.2459,61600.0
2006-11-01 14:30:00,6.33,6.34,6.32,6.32,73600.0,4.2526,4.2594,4.2459,4.2459,73600.0
2006-11-01 14:40:00,6.32,6.33,6.32,6.33,173600.0,4.2459,4.2526,4.2459,4.2526,173600.0
2006-11-01 14:50:00,6.33,6.33,6.31,6.31,125600.0,4.2526,4.2526,4.2392,4.2392,125600.0
2006-11-01 15:00:00,6.31,6.31,6.29,6.29,157600.0,4.2392,4.2392,4.2258,4.2258,157600.0
2006-11-01 15:10:00,6.29,6.29,6.27,6.27,141600.0,4.2258,4.2258,4.2123,4.2123,141600.0
2006-11-01 15:20:00,6.27,6.27,6.25,6.25,212800.0,4.2123,4.2123,4.1989,4.1989,212800.0
2006-11-01 15:30:00,6.25,6.25,6.23,6.25,273600.0,4.1989,4.1989,4.1855,4.1989,273600.0
2006-11-01 15:40:00,6.25,6.26,6.24,6.24,243200.0,4.1989,4.2056,4.1922,4.1922,243200.0
2006-11-01 15:50:00,6.24,6.27,6.24,6.27,264800.0,4.1922,4.2123,4.1922,4.2123,264800.0
2006-11-02 09:30:00,6.21,6.22,6.14,6.16,320800.0,4.172,4.1787,4.125,4.1384,320800.0
2006-11-02 09:40:00,6.16,6.18,6.13,6.18,326400.0,4.1384,4.1519,4.1183,4.1519,326400.0
2006-11-02 09:50:00,6.17,6.2,6.16,6.18,164800.0,4.1451,4.1653,4.1384,4.1519,164800.0
2006-11-02 10:00:00,6.19,6.23,6.18,6.21,318400.0,4.1586,4.1855,4.1519,4.172,318400.0
2006-11-02 10:10:00,6.21,6.25,6.21,6.24,152000.0,4.172,4.1989,4.172,4.1922,152000.0
2006-11-02 10:20:00,6.24,6.28,6.24,6.27,123200.0,4.1922,4.219,4.1922,4.2123,123200.0
2006-11-02 10:30:00,6.27,6.3,6.26,6.29,180000.0,4.2123,4.2325,4.2056,4.2258,180000.0
2006-11-02 10:40:00,6.29,6.31,6.29,6.31,260800.0,4.2258,4.2392,4.2258,4.2392,260800.0
2006-11-02 10:50:00,6.31,6.34,6.31,6.32,242400.0,4.2392,4.2594,4.2392,4.2459,242400.0
2006-11-02 11:00:00,6.32,6.35,6.31,6.31,213600.0,4.2459,4.2661,4.2392,4.2392,213600.0
2006-11-02 11:10:00,6.31,6.31,6.29,6.3,157600.0,4.2392,4.2392,4.2258,4.2325,157600.0
2006-11-02 11:20:00,6.3,6.31,6.28,6.28,90400.0,4.2325,4.2392,4.219,4.219,90400.0
2006-11-02 11:30:00,6.28,6.28,6.27,6.27,129600.0,4.219,4.219,4.2123,4.2123,129600.0
2006-11-02 11:40:00,6.27,6.28,6.27,6.27,41600.0,4.2123,4.219,4.2123,4.2123,41600.0
2006-11-02 11:50:00,6.27,6.27,6.22,6.23,170400.0,4.2123,4.2123,4.1787,4.1855,170400.0
2006-11-02 12:00:00,6.23,6.24,6.22,6.24,104800.0,4.1855,4.1922,4.1787,4.1922,104800.0
2006-11-02 12:10:00,6.25,6.27,6.24,6.26,119200.0,4.1989,4.2123,4.1922,4.2056,119200.0
2006-11-02 12:20:00,6.26,6.27,6.26,6.26,331200.0,4.2056,4.2123,4.2056,4.2056,331200.0
2006-11-02 12:30:00,6.26,6.27,6.26,6.26,36000.0,4.2056,4.2123,4.2056,4.2056,36000.0
2006-11-02 12:40:00,6.26,6.26,6.22,6.22,113600.0,4.2056,4.2056,4.1787,4.1787,113600.0
2006-11-02 12:50:00,6.22,6.23,6.22,6.22,73600.0,4.1787,4.1855,4.1787,4.1787,73600.0
2006-11-02 13:00:00,6.23,6.24,6.23,6.23,31200.0,4.1855,4.1922,4.1855,4.1855,31200.0
2006-11-02 13:10:00,6.23,6.24,6.23,6.24,63200.0,4.1855,4.1922,4.1855,4.1922,63200.0
2006-11-02 13:20:00,6.24,6.25,6.24,6.25,50400.0,4.1922,4.1989,4.1922,4.1989,50400.0
2006-11-02 13:30:00,6.25,6.25,6.24,6.25,39200.0,4.1989,4.1989,4.1922,4.1989,39200.0
2006-11-02 13:40:00,6.25,6.25,6.23,6.24,87200.0,4.1989,4.1989,4.1855,4.1922,87200.0
2006-11-02 13:50:00,6.24,6.25,6.24,6.25,108000.0,4.1922,4.1989,4.1922,4.1989,108000.0
2006-11-02 14:00:00,6.25,6.25,6.24,6.24,114400.0,4.1989,4.1989,4.1922,4.1922,114400.0
2006-11-02 14:10:00,6.24,6.25,6.23,6.24,96000.0,4.1922,4.1989,4.1855,4.1922,96000.0
2006-11-02 14:20:00,6.24,6.24,6.23,6.24,96000.0,4.1922,4.1922,4.1855,4.1922,96000.0
2006-11-02 14:30:00,6.24,6.25,6.23,6.23,62400.0,4.1922,4.1989,4.1855,4.1855,62400.0
2006-11-02 14:40:00,6.23,6.25,6.23,6.25,413600.0,4.1855,4.1989,4.1855,4.1989,413600.0
2006-11-02 14:50:00,6.25,6.26,6.24,6.25,137600.0,4.1989,4.2056,4.1922,4.1989,137600.0
2006-11-02 15:00:00,6.25,6.28,6.25,6.28,233600.0,4.1989,4.219,4.1989,4.219,233600.0
2006-11-02 15:10:00,6.28,6.29,6.27,6.28,294400.0,4.219,4.2258,4.2123,4.219,294400.0
2006-11-02 15:20:00,6.28,6.29,6.28,6.29,298400.0,4.219,4.2258,4.219,4.2258,298400.0
2006-11-02 15:30:00,6.29,6.31,6.29,6.3,496000.0,4.2258,4.2392,4.2258,4.2325,496000.0
2006-11-02 15:40:00,6.3,6.3,6.28,6.28,357600.0,4.2325,4.2325,4.219,4.219,357600.0
2006-11-02 15:50:00,6.28,6.29,6.28,6.29,291200.0,4.219,4.2258,4.219,4.2258,291200.0
2006-11-03 09:30:00,6.5,6.73,6.5,6.7,32800.0,4.3669,4.5214,4.3669,4.5012,32800.0
2006-11-03 09:40:00,6.7,6.7,6.5,6.62,2403200.0,4.5012,4.5012,4.3669,4.4475,2403200.0
2006-11-03 09:50:00,6.64,6.66,6.63,6.64,1553600.0,4.4609,4.4743,4.4542,4.4609,1553600.0
2006-11-03 10:00:00,6.64,6.66,6.64,6.66,1260000.0,4.4609,4.4743,4.4609,4.4743,1260000.0
2006-11-03 10:10:00,6.66,6.68,6.64,6.67,1806400.0,4.4743,4.4878,4.4609,4.4811,1806400.0
2006-11-03 10:20:00,6.66,6.67,6.62,6.64,701600.0,4.4743,4.4811,4.4475,4.4609,701600.0
2006-11-03 10:30:00,6.64,6.65,6.62,6.62,484800.0,4.4609,4.4676,4.4475,4.4475,484800.0
2006-11-03 10:40:00,6.62,6.64,6.62,6.64,463200.0,4.4475,4.4609,4.4475,4.4609,463200.0
2006-11-03 10:50:00,6.64,6.68,6.64,6.67,292800.0,4.4609,4.4878,4.4609,4.4811,292800.0
2006-11-03 11:00:00,6.67,6.68,6.66,6.67,290400.0,4.4811,4.4878,4.4743,4.4811,290400.0
2006-11-03 11:10:00,6.67,6.67,6.65,6.67,228800.0,4.4811,4.4811,4.4676,4.4811,228800.0
2006-11-03 11:20:00,6.67,6.67,6.64,6.64,492800.0,4.4811,4.4811,4.4609,4.4609,492800.0
2006-11-03 11:30:00,6.64,6.65,6.6,6.6,582400.0,4.4609,4.4676,4.434,4.434,582400.0
2006-11-03 11:40:00,6.6,6.64,6.59,6.62,436000.0,4.434,4.4609,4.4273,4.4475,436000.0
2006-11-03 11:50:00,6.62,6.63,6.61,6.63,470400.0,4.4475,4.4542,4.4408,4.4542,470400.0
2006-11-03 12:00:00,6.63,6.65,6.63,6.64,90400.0,4.4542,4.4676,4.4542,4.4609,90400.0
2006-11-03 12:10:00,6.64,6.66,6.64,6.65,188000.0,4.4609,4.4743,4.4609,4.4676,188000.0
2006-11-03 12:20:00,6.65,6.66,6.63,6.64,286400.0,4.4676,4.4743,4.4542,4.4609,286400.0
2006-11-03 12:30:00,6.64,6.65,6.63,6.64,249600.0,4.4609,4.4676,4.4542,4.4609,249600.0
2006-11-03 12:40:00,6.65,6.65,6.63,6.64,64800.0,4.4676,4.4676,4.4542,4.4609,64800.0
2006-11-03 12:50:00,6.64,6.64,6.62,6.63,178400.0,4.4609,4.4609,4.4475,4.4542,178400.0
2006-11-03 13:00:00,6.63,6.63,6.6,6.6,586400.0,4.4542,4.4542,4.434,4.434,586400.0
2006-11-03 13:10:00,6.6,6.61,6.57,6.58,598400.0,4.434,4.4408,4.4139,4.4206,598400.0
2006-11-03 13:20:00,6.58,6.6,6.58,6.59,345600.0,4.4206,4.434,4.4206,4.4273,345600.0
2006-11-03 13:30:00,6.59,6.62,6.59,6.62,325600.0,4.4273,4.4475,4.4273,4.4475,325600.0
2006-11-03 13:40:00,6.62,6.62,6.6,6.61,111200.0,4.4475,4.4475,4.434,4.4408,111200.0
2006-11-03 13:50:00,6.61,6.61,6.6,6.6,117600.0,4.4408,4.4408,4.434,4.434,117600.0
2006-11-03 14:00:00,6.6,6.61,6.6,6.6,524800.0,4.434,4.4408,4.434,4.434,524800.0
2006-11-03 14:10:00,6.6,6.61,6.58,6.59,324800.0,4.434,4.4408,4.4206,4.4273,324800.0
2006-11-03 14:20:00,6.59,6.63,6.58,6.62,178400.0,4.4273,4.4542,4.4206,4.4475,178400.0
2006-11-03 14:30:00,6.62,6.65,6.61,6.65,137600.0,4.4475,4.4676,4.4408,4.4676,137600.0
2006-11-03 14:40:00,6.65,6.68,6.64,6.67,334400.0,4.4676,4.4878,4.4609,4.4811,334400.0
2006-11-03 14:50:00,6.67,6.69,6.67,6.67,320000.0,4.4811,4.4945,4.4811,4.4811,320000.0
2006-11-03 15:00:00,6.67,6.67,6.65,6.67,216800.0,4.4811,4.4811,4.4676,4.4811,216800.0
2006-11-03 15:10:00,6.66,6.67,6.65,6.67,217600.0,4.4743,4.4811,4.4676,4.4811,217600.0
2006-11-03 15:20:00,6.67,6.68,6.66,6.66,232000.0,4.4811,4.4878,4.4743,4.4743,232000.0
2006-11-03 15:30:00,6.66,6.71,6.65,6.68,687200.0,4.4743,4.5079,4.4676,4.4878,687200.0
2006-11-03 15:40:00,6.68,6.71,6.67,6.7,443200.0,4.4878,4.5079,4.4811,4.5012,443200.0
2006-11-03 15:50:00,6.7,6.7,6.69,6.69,605600.0,4.5012,4.5012,4.4945,4.4945,605600.0
2006-11-06 09:30:00,6.72,6.72,6.68,6.68,288000.0,4.5147,4.5147,4.4878,4.4878,288000.0
2006-11-06 09:40:00,6.68,6.7,6.67,6.7,265600.0,4.4878,4.5012,4.4811,4.5012,265600.0
2006-11-06 09:50:00,6.7,6.75,6.68,6.73,348800.0,4.5012,4.5348,4.4878,4.5214,348800.0
2006-11-06 10:00:00,6.73,6.76,6.73,6.75,600000.0,4.5214,4.5415,4.5214,4.5348,600000.0
2006-11-06 10:10:00,6.75,6.75,6.7,6.71,168000.0,4.5348,4.5348,4.5012,4.5079,168000.0
2006-11-06 10:20:00,6.71,6.71,6.66,6.66,176800.0,4.5079,4.5079,4.4743,4.4743,176800.0
2006-11-06 10:30:00,6.66,6.66,6.63,6.64,232000.0,4.4743,4.4743,4.4542,4.4609,232000.0
2006-11-06 10:40:00,6.64,6.65,6.63,6.65,128000.0,4.4609,4.4676,4.4542,4.4676,128000.0
2006-11-06 10:50:00,6.65,6.67,6.65,6.67,161600.0,4.4676,4.4811,4.4676,4.4811,161600.0
2006-11-06 11:00:00,6.67,6.67,6.64,6.64,95200.0,4.4811,4.4811,4.4609,4.4609,95200.0
2006-11-06 11:10:00,6.64,6.65,6.63,6.63,66400.0,4.4609,4.4676,4.4542,4.4542,66400.0
2006-11-06 11:20:00,6.63,6.67,6.63,6.67,78400.0,4.4542,4.4811,4.4542,4.4811,78400.0
2006-11-06 11:30:00,6.67,6.67,6.66,6.66,52800.0,4.4811,4.4811,4.4743,4.4743,52800.0
2006-11-06 11:40:00,6.66,6.68,6.65,6.68,105600.0,4.4743,4.4878,4.4676,4.4878,105600.0
2006-11-06 11:50:00,6.68,6.69,6.68,6.68,88800.0,4.4878,4.4945,4.4878,4.4878,88800.0
2006-11-06 12:00:00,6.68,6.7,6.68,6.7,108000.0,4.4878,4.5012,4.4878,4.5012,108000.0
2006-11-06 12:10:00,6.7,6.7,6.7,6.7,56800.0,4.5012,4.5012,4.5012,4.5012,56800.0
2006-11-06 12:20:00,6.7,6.71,6.7,6.71,52800.0,4.5012,4.5079,4.5012,4.5079,52800.0
2006-11-06 12:30:00,6.71,6.71,6.7,6.7,54400.0,4.5079,4.5079,4.5012,4.5012,54400.0
2006-11-06 12:40:00,6.69,6.69,6.64,6.65,458400.0,4.4945,4.4945,4.4609,4.4676,458400.0
2006-11-06 12:50:00,6.65,6.67,6.64,6.65,166400.0,4.4676,4.4811,4.4609,4.4676,166400.0
2006-11-06 13:00:00,6.66,6.66,6.65,6.65,69600.0,4.4743,4.4743,4.4676,4.4676,69600.0
2006-11-06 13:10:00,6.65,6.66,6.65,6.65,98400.0,4.4676,4.4743,4.4676,4.4676,98400.0
2006-11-06 13:20:00,6.65,6.65,6.63,6.64,122400.0,4.4676,4.4676,4.4542,4.4609,122400.0
2006-11-06 13:30:00,6.64,6.65,6.64,6.64,129600.0,4.4609,4.4676,4.4609,4.4609,129600.0
2006-11-06 13:40:00,6.64,6.64,6.63,6.63,134400.0,4.4609,4.4609,4.4542,4.4542,134400.0
2006-11-06 13:50:00,6.63,6.63,6.63,6.63,151200.0,4.4542,4.4542,4.4542,4.4542,151200.0
2006-11-06 14:00:00,6.63,6.65,6.63,6.64,88000.0,4.4542,4.4676,4.4542,4.4609,88000.0
2006-11-06 14:10:00,6.65,6.68,6.64,6.68,131200.0,4.4676,4.4878,4.4609,4.4878,131200.0
2006-11-06 14:20:00,6.68,6.69,6.67,6.67,91200.0,4.4878,4.4945,4.4811,4.4811,91200.0
2006-11-06 14:30:00,6.68,6.69,6.68,6.68,104800.0,4.4878,4.4945,4.4878,4.4878,104800.0
2006-11-06 14:40:00,6.68,6.69,6.67,6.67,88800.0,4.4878,4.4945,4.4811,4.4811,88800.0
2006-11-06 14:50:00,6.67,6.7,6.67,6.7,100000.0,4.4811,4.5012,4.4811,4.5012,100000.0
2006-11-06 15:00:00,6.7,6.71,6.7,6.71,103200.0,4.5012,4.5079,4.5012,4.5079,103200.0
2006-11-06 15:10:00,6.71,6.72,6.7,6.72,136800.0,4.5079,4.5147,4.5012,4.5147,136800.0
2006-11-06 15:20:00,6.72,6.73,6.7,6.7,201600.0,4.5147,4.5214,4.5012,4.5012,201600.0
2006-11-06 15:30:00,6.69,6.69,6.68,6.68,184000.0,4.4945,4.4945,4.4878,4.4878,184000.0
2006-11-06 15:40:00,6.68,6.68,6.66,6.66,232800.0,4.4878,4.4878,4.4743,4.4743,232800.0
2006-11-06 15:50:00,6.66,6.66,6.65,6.66,463200.0,4.4743,4.4743,4.4676,4.4743,463200.0
2006-11-07 09:30:00,6.66,6.71,6.66,6.71,148000.0,4.4743,4.5079,4.4743,4.5079,148000.0
2006-11-07 09:40:00,6.7,6.71,6.66,6.71,114400.0,4.5012,4.5079,4.4743,4.5079,114400.0
2006-11-07 09:50:00,6.71,6.73,6.68,6.73,120000.0,4.5079,4.5214,4.4878,4.5214,120000.0
2006-11-07 10:00:00,6.74,6.75,6.72,6.75,100000.0,4.5281,4.5348,4.5147,4.5348,100000.0
2006-11-07 10:10:00,6.75,6.81,6.75,6.81,395200.0,4.5348,4.5751,4.5348,4.5751,395200.0
2006-11-07 10:20:00,6.81,6.81,6.75,6.76,183200.0,4.5751,4.5751,4.5348,4.5415,183200.0
2006-11-07 10:30:00,6.75,6.76,6.73,6.73,193600.0,4.5348,4.5415,4.5214,4.5214,193600.0
2006-11-07 10:40:00,6.74,6.75,6.72,6.72,152000.0,4.5281,4.5348,4.5147,4.5147,152000.0
2006-11-07 10:50:00,6.72,6.72,6.69,6.7,259200.0,4.5147,4.5147,4.4945,4.5012,259200.0
2006-11-07 11:00:00,6.7,6.71,6.67,6.7,418400.0,4.5012,4.5079,4.4811,4.5012,418400.0
2006-11-07 11:10:00,6.7,6.71,6.69,6.7,173600.0,4.5012,4.5079,4.4945,4.5012,173600.0
2006-11-07 11:20:00,6.69,6.7,6.67,6.67,119200.0,4.4945,4.5012,4.4811,4.4811,119200.0
2006-11-07 11:30:00,6.67,6.68,6.66,6.67,256800.0,4.4811,4.4878,4.4743,4.4811,256800.0
2006-11-07 11:40:00,6.67,6.69,6.67,6.69,256000.0,4.4811,4.4945,4.4811,4.4945,256000.0
2006-11-07 11:50:00,6.69,6.69,6.66,6.66,313600.0,4.4945,4.4945,4.4743,4.4743,313600.0
2006-11-07 12:00:00,6.66,6.71,6.66,6.71,321600.0,4.4743,4.5079,4.4743,4.5079,321600.0
2006-11-07 12:10:00,6.7,6.71,6.69,6.7,171200.0,4.5012,4.5079,4.4945,4.5012,171200.0
2006-11-07 12:20:00,6.7,6.7,6.66,6.66,166400.0,4.5012,4.5012,4.4743,4.4743,166400.0
2006-11-07 12:30:00,6.66,6.66,6.64,6.64,111200.0,4.4743,4.4743,4.4609,4.4609,111200.0
2006-11-07 12:40:00,6.64,6.65,6.64,6.64,182400.0,4.4609,4.4676,4.4609,4.4609,182400.0
2006-11-07 12:50:00,6.64,6.67,6.63,6.66,382400.0,4.4609,4.4811,4.4542,4.4743,382400.0
2006-11-07 13:00:00,6.66,6.67,6.65,6.66,169600.0,4.4743,4.4811,4.4676,4.4743,169600.0
2006-11-07 13:10:00,6.65,6.66,6.64,6.65,188800.0,4.4676,4.4743,4.4609,4.4676,188800.0
2006-11-07 13:20:00,6.65,6.65,6.63,6.63,149600.0,4.4676,4.4676,4.4542,4.4542,149600.0
2006-11-07 13:30:00,6.63,6.64,6.63,6.63,178400.0,4.4542,4.4609,4.4542,4.4542,178400.0
2006-11-07 13:40:00,6.63,6.64,6.62,6.63,209600.0,4.4542,4.4609,4.4475,4.4542,209600.0
2006-11-07 13:50:00,6.63,6.64,6.63,6.63,138400.0,4.4542,4.4609,4.4542,4.4542,138400.0
2006-11-07 14:00:00,6.63,6.63,6.61,6.61,446400.0,4.4542,4.4542,4.4408,4.4408,446400.0
2006-11-07 14:10:00,6.61,6.62,6.55,6.57,1065600.0,4.4408,4.4475,4.4004,4.4139,1065600.0
2006-11-07 14:20:00,6.58,6.58,6.55,6.56,296800.0,4.4206,4.4206,4.4004,4.4072,296800.0
2006-11-07 14:30:00,6.57,6.59,6.56,6.59,183200.0,4.4139,4.4273,4.4072,4.4273,183200.0
2006-11-07 14:40:00,6.59,6.59,6.56,6.58,136000.0,4.4273,4.4273,4.4072,4.4206,136000.0
2006-11-07 14:50:00,6.58,6.6,6.57,6.6,228800.0,4.4206,4.434,4.4139,4.434,228800.0
2006-11-07 15:00:00,6.6,6.61,6.6,6.61,106400.0,4.434,4.4408,4.434,4.4408,106400.0
2006-11-07 15:10:00,6.61,6.63,6.61,6.63,244000.0,4.4408,4.4542,4.4408,4.4542,244000.0
2006-11-07 15:20:00,6.63,6.63,6.62,6.63,328000.0,4.4542,4.4542,4.4475,4.4542,328000.0
2006-11-07 15:30:00,6.63,6.65,6.63,6.63,245600.0,4.4542,4.4676,4.4542,4.4542,245600.0
2006-11-07 15:40:00,6.63,6.64,6.62,6.63,153600.0,4.4542,4.4609,4.4475,4.4542,153600.0
2006-11-07 15:50:00,6.62,6.64,6.62,6.63,324000.0,4.4475,4.4609,4.4475,4.4542,324000.0
2006-11-08 09:30:00,6.61,6.65,6.57,6.63,204000.0,4.4408,4.4676,4.4139,4.4542,204000.0
2006-11-08 09:40:00,6.63,6.68,6.62,6.64,299200.0,4.4542,4.4878,4.4475,4.4609,299200.0
2006-11-08 09:50:00,6.64,6.73,6.64,6.68,344800.0,4.4609,4.5214,4.4609,4.4878,344800.0
2006-11-08 10:00:00,6.7,6.72,6.68,6.69,168800.0,4.5012,4.5147,4.4878,4.4945,168800.0
2006-11-08 10:10:00,6.69,6.7,6.64,6.66,277600.0,4.4945,4.5012,4.4609,4.4743,277600.0
2006-11-08 10:20:00,6.66,6.68,6.66,6.67,86400.0,4.4743,4.4878,4.4743,4.4811,86400.0
2006-11-08 10:30:00,6.66,6.7,6.64,6.69,146400.0,4.4743,4.5012,4.4609,4.4945,146400.0
2006-11-08 10:40:00,6.69,6.7,6.68,6.69,118400.0,4.4945,4.5012,4.4878,4.4945,118400.0
2006-11-08 10:50:00,6.69,6.69,6.66,6.66,90400.0,4.4945,4.4945,4.4743,4.4743,90400.0
2006-11-08 11:00:00,6.66,6.67,6.66,6.67,56800.0,4.4743,4.4811,4.4743,4.4811,56800.0
2006-11-08 11:10:00,6.67,6.67,6.66,6.66,144800.0,4.4811,4.4811,4.4743,4.4743,144800.0
2006-11-08 11:20:00,6.66,6.67,6.64,6.64,89600.0,4.4743,4.4811,4.4609,4.4609,89600.0
2006-11-08 11:30:00,6.65,6.66,6.65,6.66,131200.0,4.4676,4.4743,4.4676,4.4743,131200.0
2006-11-08 11:40:00,6.66,6.66,6.65,6.65,75200.0,4.4743,4.4743,4.4676,4.4676,75200.0
2006-11-08 11:50:00,6.65,6.66,6.65,6.66,170400.0,4.4676,4.4743,4.4676,4.4743,170400.0
2006-11-08 12:00:00,6.66,6.68,6.66,6.68,140000.0,4.4743,4.4878,4.4743,4.4878,140000.0
2006-11-08 12:10:00,6.68,6.69,6.67,6.67,66400.0,4.4878,4.4945,4.4811,4.4811,66400.0
2006-11-08 12:20:00,6.67,6.67,6.63,6.63,127200.0,4.4811,4.4811,4.4542,4.4542,127200.0
2006-11-08 12:30:00,6.63,6.64,6.63,6.63,120800.0,4.4542,4.4609,4.4542,4.4542,120800.0
2006-11-08 12:40:00,6.63,6.64,6.63,6.64,101600.0,4.4542,4.4609,4.4542,4.4609,101600.0
2006-11-08 12:50:00,6.64,6.65,6.63,6.63,196800.0,4.4609,4.4676,4.4542,4.4542,196800.0
2006-11-08 13:00:00,6.64,6.65,6.63,6.63,593600.0,4.4609,4.4676,4.4542,4.4542,593600.0
2006-11-08 13:10:00,6.63,6.63,6.61,6.63,305600.0,4.4542,4.4542,4.4408,4.4542,305600.0
2006-11-08 13:20:00,6.62,6.62,6.61,6.61,53600.0,4.4475,4.4475,4.4408,4.4408,53600.0
2006-11-08 13:30:00,6.62,6.63,6.61,6.63,192000.0,4.4475,4.4542,4.4408,4.4542,192000.0
2006-11-08 13:40:00,6.63,6.63,6.62,6.63,191200.0,4.4542,4.4542,4.4475,4.4542,191200.0
2006-11-08 13:50:00,6.63,6.64,6.62,6.63,184800.0,4.4542,4.4609,4.4475,4.4542,184800.0
2006-11-08 14:00:00,6.63,6.65,6.62,6.65,242400.0,4.4542,4.4676,4.4475,4.4676,242400.0
2006-11-08 14:10:00,6.65,6.66,6.63,6.63,221600.0,4.4676,4.4743,4.4542,4.4542,221600.0
2006-11-08 14:20:00,6.63,6.67,6.63,6.66,275200.0,4.4542,4.4811,4.4542,4.4743,275200.0
2006-11-08 14:30:00,6.66,6.69,6.66,6.66,171200.0,4.4743,4.4945,4.4743,4.4743,171200.0
2006-11-08 14:40:00,6.66,6.66,6.65,6.66,124000.0,4.4743,4.4743,4.4676,4.4743,124000.0
2006-11-08 14:50:00,6.65,6.66,6.63,6.66,240800.0,4.4676,4.4743,4.4542,4.4743,240800.0
2006-11-08 15:00:00,6.66,6.66,6.65,6.66,104000.0,4.4743,4.4743,4.4676,4.4743,104000.0
2006-11-08 15:10:00,6.66,6.67,6.64,6.66,130400.0,4.4743,4.4811,4.4609,4.4743,130400.0
2006-11-08 15:20:00,6.67,6.68,6.67,6.67,93600.0,4.4811,4.4878,4.4811,4.4811,93600.0
2006-11-08 15:30:00,6.67,6.67,6.65,6.65,198400.0,4.4811,4.4811,4.4676,4.4676,198400.0
2006-11-08 15:40:00,6.65,6.66,6.64,6.65,136800.0,4.4676,4.4743,4.4609,4.4676,136800.0
2006-11-08 15:50:00,6.65,6.66,6.64,6.66,205600.0,4.4676,4.4743,4.4609,4.4743,205600.0
2006-11-09 09:30:00,6.69,6.69,6.64,6.64,120000.0,4.4945,4.4945,4.4609,4.4609,120000.0
2006-11-09 09:40:00,6.65,6.67,6.64,6.65,192800.0,4.4676,4.4811,4.4609,4.4676,192800.0
2006-11-09 09:50:00,6.65,6.66,6.65,6.65,71200.0,4.4676,4.4743,4.4676,4.4676,71200.0
2006-11-09 10:00:00,6.65,6.66,6.63,6.63,542400.0,4.4676,4.4743,4.4542,4.4542,542400.0
2006-11-09 10:10:00,6.64,6.65,6.63,6.65,196800.0,4.4609,4.4676,4.4542,4.4676,196800.0
2006-11-09 10:20:00,6.65,6.66,6.64,6.65,211200.0,4.4676,4.4743,4.4609,4.4676,211200.0
2006-11-09 10:30:00,6.65,6.66,6.65,6.65,133600.0,4.4676,4.4743,4.4676,4.4676,133600.0
2006-11-09 10:40:00,6.65,6.65,6.64,6.65,286400.0,4.4676,4.4676,4.4609,4.4676,286400.0
2006-11-09 10:50:00,6.64,6.65,6.63,6.64,187200.0,4.4609,4.4676,4.4542,4.4609,187200.0
2006-11-09 11:00:00,6.64,6.64,6.64,6.64,252000.0,4.4609,4.4609,4.4609,4.4609,252000.0
2006-11-09 11:10:00,6.64,6.65,6.64,6.65,112000.0,4.4609,4.4676,4.4609,4.4676,112000.0
2006-11-09 11:20:00,6.65,6.66,6.64,6.65,140000.0,4.4676,4.4743,4.4609,4.4676,140000.0
2006-11-09 11:30:00,6.65,6.66,6.65,6.66,145600.0,4.4676,4.4743,4.4676,4.4743,145600.0
2006-11-09 11:40:00,6.66,6.66,6.64,6.64,536800.0,4.4743,4.4743,4.4609,4.4609,536800.0
2006-11-09 11:50:00,6.64,6.65,6.64,6.64,59200.0,4.4609,4.4676,4.4609,4.4609,59200.0
2006-11-09 12:00:00,6.65,6.65,6.63,6.63,112000.0,4.4676,4.4676,4.4542,4.4542,112000.0
2006-11-09 12:10:00,6.63,6.64,6.63,6.63,740000.0,4.4542,4.4609,4.4542,4.4542,740000.0
2006-11-09 12:20:00,6.63,6.64,6.63,6.63,93600.0,4.4542,4.4609,4.4542,4.4542,93600.0
2006-11-09 12:30:00,6.63,6.63,6.61,6.61,129600.0,4.4542,4.4542,4.4408,4.4408,129600.0
2006-11-09 12:40:00,6.61,6.61,6.6,6.61,76800.0,4.4408,4.4408,4.434,4.4408,76800.0
2006-11-09 12:50:00,6.6,6.61,6.6,6.61,142400.0,4.434,4.4408,4.434,4.4408,142400.0
2006-11-09 13:00:00,6.61,6.61,6.6,6.6,100000.0,4.4408,4.4408,4.434,4.434,100000.0
2006-11-09 13:10:00,6.6,6.6,6.58,6.58,179200.0,4.434,4.434,4.4206,4.4206,179200.0
2006-11-09 13:20:00,6.58,6.6,6.58,6.59,128000.0,4.4206,4.434,4.4206,4.4273,128000.0
2006-11-09 13:30:00,6.6,6.62,6.59,6.62,127200.0,4.434,4.4475,4.4273,4.4475,127200.0
2006-11-09 13:40:00,6.62,6.62,6.58,6.58,81600.0,4.4475,4.4475,4.4206,4.4206,81600.0
2006-11-09 13:50:00,6.58,6.58,6.56,6.58,288800.0,4.4206,4.4206,4.4072,4.4206,288800.0
2006-11-09 14:00:00,6.57,6.57,6.56,6.56,146400.0,4.4139,4.4139,4.4072,4.4072,146400.0
2006-11-09 14:10:00,6.56,6.56,6.54,6.55,140000.0,4.4072,4.4072,4.3937,4.4004,140000.0
2006-11-09 14:20:00,6.55,6.55,6.53,6.53,336800.0,4.4004,4.4004,4.387,4.387,336800.0
2006-11-09 14:30:00,6.54,6.54,6.51,6.52,608800.0,4.3937,4.3937,4.3736,4.3803,608800.0
2006-11-09 14:40:00,6.52,6.52,6.5,6.52,200000.0,4.3803,4.3803,4.3669,4.3803,200000.0
2006-11-09 14:50:00,6.52,6.54,6.52,6.54,78400.0,4.3803,4.3937,4.3803,4.3937,78400.0
2006-11-09 15:00:00,6.54,6.55,6.53,6.54,673600.0,4.3937,4.4004,4.387,4.3937,673600.0
2006-11-09 15:10:00,6.54,6.54,6.52,6.53,370400.0,4.3937,4.3937,4.3803,4.387,370400.0
2006-11-09 15:20:00,6.53,6.54,6.52,6.52,274400.0,4.387,4.3937,4.3803,4.3803,274400.0
2006-11-09 15:30:00,6.52,6.53,6.49,6.5,587200.0,4.3803,4.387,4.3601,4.3669,587200.0
2006-11-09 15:40:00,6.5,6.51,6.5,6.5,488000.0,4.3669,4.3736,4.3669,4.3669,488000.0
2006-11-09 15:50:00,6.5,6.51,6.5,6.5,580800.0,4.3669,4.3736,4.3669,4.3669,580800.0
2006-11-10 09:30:00,6.5,6.5,6.48,6.49,192000.0,4.3669,4.3669,4.3534,4.3601,192000.0
2006-11-10 09:40:00,6.49,6.51,6.46,6.46,252000.0,4.3601,4.3736,4.34,4.34,252000.0
2006-11-10 09:50:00,6.46,6.5,6.46,6.5,258400.0,4.34,4.3669,4.34,4.3669,258400.0
2006-11-10 10:00:00,6.5,6.52,6.48,6.48,464800.0,4.3669,4.3803,4.3534,4.3534,464800.0
2006-11-10 10:10:00,6.48,6.5,6.48,6.49,282400.0,4.3534,4.3669,4.3534,4.3601,282400.0
2006-11-10 10:20:00,6.49,6.49,6.45,6.47,211200.0,4.3601,4.3601,4.3333,4.3467,211200.0
2006-11-10 10:30:00,6.46,6.49,6.46,6.48,369600.0,4.34,4.3601,4.34,4.3534,369600.0
2006-11-10 10:40:00,6.48,6.49,6.47,6.47,237600.0,4.3534,4.3601,4.3467,4.3467,237600.0
2006-11-10 10:50:00,6.47,6.49,6.47,6.48,297600.0,4.3467,4.3601,4.3467,4.3534,297600.0
2006-11-10 11:00:00,6.48,6.49,6.47,6.48,133600.0,4.3534,4.3601,4.3467,4.3534,133600.0
2006-11-10 11:10:00,6.48,6.51,6.48,6.5,243200.0,4.3534,4.3736,4.3534,4.3669,243200.0
2006-11-10 11:20:00,6.5,6.53,6.5,6.52,227200.0,4.3669,4.387,4.3669,4.3803,227200.0
2006-11-10 11:30:00,6.52,6.55,6.52,6.52,544000.0,4.3803,4.4004,4.3803,4.3803,544000.0
2006-11-10 11:40:00,6.52,6.52,6.49,6.49,187200.0,4.3803,4.3803,4.3601,4.3601,187200.0
2006-11-10 11:50:00,6.5,6.5,6.5,6.5,182400.0,4.3669,4.3669,4.3669,4.3669,182400.0
2006-11-10 12:00:00,6.5,6.51,6.49,6.5,266400.0,4.3669,4.3736,4.3601,4.3669,266400.0
2006-11-10 12:10:00,6.5,6.5,6.5,6.5,172800.0,4.3669,4.3669,4.3669,4.3669,172800.0
2006-11-10 12:20:00,6.49,6.49,6.46,6.47,1264800.0,4.3601,4.3601,4.34,4.3467,1264800.0
2006-11-10 12:30:00,6.47,6.49,6.47,6.49,193600.0,4.3467,4.3601,4.3467,4.3601,193600.0
2006-11-10 12:40:00,6.49,6.5,6.49,6.5,100000.0,4.3601,4.3669,4.3601,4.3669,100000.0
2006-11-10 12:50:00,6.5,6.51,6.5,6.5,123200.0,4.3669,4.3736,4.3669,4.3669,123200.0
2006-11-10 13:00:00,6.5,6.51,6.5,6.5,128800.0,4.3669,4.3736,4.3669,4.3669,128800.0
2006-11-10 13:10:00,6.5,6.5,6.49,6.5,313600.0,4.3669,4.3669,4.3601,4.3669,313600.0
2006-11-10 13:20:00,6.5,6.5,6.49,6.49,309600.0,4.3669,4.3669,4.3601,4.3601,309600.0
2006-11-10 13:30:00,6.49,6.49,6.48,6.48,174400.0,4.3601,4.3601,4.3534,4.3534,174400.0
2006-11-10 13:40:00,6.49,6.5,6.49,6.49,75200.0,4.3601,4.3669,4.3601,4.3601,75200.0
2006-11-10 13:50:00,6.5,6.5,6.49,6.49,94400.0,4.3669,4.3669,4.3601,4.3601,94400.0
2006-11-10 14:00:00,6.49,6.5,6.48,6.5,142400.0,4.3601,4.3669,4.3534,4.3669,142400.0
2006-11-10 14:10:00,6.5,6.51,6.48,6.5,444800.0,4.3669,4.3736,4.3534,4.3669,444800.0
2006-11-10 14:20:00,6.5,6.51,6.5,6.5,179200.0,4.3669,4.3736,4.3669,4.3669,179200.0
2006-11-10 14:30:00,6.51,6.52,6.51,6.52,187200.0,4.3736,4.3803,4.3736,4.3803,187200.0
2006-11-10 14:40:00,6.52,6.54,6.52,6.52,234400.0,4.3803,4.3937,4.3803,4.3803,234400.0
2006-11-10 14:50:00,6.52,6.53,6.52,6.52,168000.0,4.3803,4.387,4.3803,4.3803,168000.0
2006-11-10 15:00:00,6.52,6.53,6.51,6.52,170400.0,4.3803,4.387,4.3736,4.3803,170400.0
2006-11-10 15:10:00,6.52,6.53,6.52,6.53,163200.0,4.3803,4.387,4.3803,4.387,163200.0
2006-11-10 15:20:00,6.53,6.55,6.53,6.54,204000.0,4.387,4.4004,4.387,4.3937,204000.0
2006-11-10 15:30:00,6.55,6.55,6.52,6.52,254400.0,4.4004,4.4004,4.3803,4.3803,254400.0
2006-11-10 15:40:00,6.52,6.54,6.52,6.54,254400.0,4.3803,4.3937,4.3803,4.3937,254400.0
2006-11-10 15:50:00,6.54,6.55,6.54,6.55,746400.0,4.3937,4.4004,4.3937,4.4004,746400.0
2006-11-13 09:30:00,6.55,6.68,6.55,6.65,277600.0,4.4004,4.4878,4.4004,4.4676,277600.0
2006-11-13 09:40:00,6.65,6.67,6.63,6.66,190400.0,4.4676,4.4811,4.4542,4.4743,190400.0
2006-11-13 09:50:00,6.66,6.66,6.61,6.64,270400.0,4.4743,4.4743,4.4408,4.4609,270400.0
2006-11-13 10:00:00,6.64,6.65,6.62,6.63,846400.0,4.4609,4.4676,4.4475,4.4542,846400.0
2006-11-13 10:10:00,6.63,6.66,6.63,6.64,327200.0,4.4542,4.4743,4.4542,4.4609,327200.0
2006-11-13 10:20:00,6.64,6.64,6.62,6.64,880000.0,4.4609,4.4609,4.4475,4.4609,880000.0
2006-11-13 10:30:00,6.64,6.65,6.64,6.64,535200.0,4.4609,4.4676,4.4609,4.4609,535200.0
2006-11-13 10:40:00,6.64,6.65,6.64,6.64,223200.0,4.4609,4.4676,4.4609,4.4609,223200.0
2006-11-13 10:50:00,6.64,6.65,6.64,6.65,148000.0,4.4609,4.4676,4.4609,4.4676,148000.0
2006-11-13 11:00:00,6.65,6.65,6.64,6.64,172800.0,4.4676,4.4676,4.4609,4.4609,172800.0
2006-11-13 11:10:00,6.64,6.66,6.64,6.65,235200.0,4.4609,4.4743,4.4609,4.4676,235200.0
2006-11-13 11:20:00,6.65,6.65,6.64,6.64,144000.0,4.4676,4.4676,4.4609,4.4609,144000.0
2006-11-13 11:30:00,6.64,6.64,6.64,6.64,72000.0,4.4609,4.4609,4.4609,4.4609,72000.0
2006-11-13 11:40:00,6.64,6.67,6.64,6.67,489600.0,4.4609,4.4811,4.4609,4.4811,489600.0
2006-11-13 11:50:00,6.67,6.67,6.66,6.67,122400.0,4.4811,4.4811,4.4743,4.4811,122400.0
2006-11-13 12:00:00,6.67,6.67,6.66,6.66,68000.0,4.4811,4.4811,4.4743,4.4743,68000.0
2006-11-13 12:10:00,6.66,6.66,6.65,6.65,79200.0,4.4743,4.4743,4.4676,4.4676,79200.0
2006-11-13 12:20:00,6.65,6.65,6.65,6.65,182400.0,4.4676,4.4676,4.4676,4.4676,182400.0
2006-11-13 12:30:00,6.65,6.66,6.64,6.66,320800.0,4.4676,4.4743,4.4609,4.4743,320800.0
2006-11-13 12:40:00,6.66,6.68,6.66,6.67,212800.0,4.4743,4.4878,4.4743,4.4811,212800.0
2006-11-13 12:50:00,6.67,6.67,6.66,6.66,168800.0,4.4811,4.4811,4.4743,4.4743,168800.0
2006-11-13 13:00:00,6.65,6.66,6.65,6.66,131200.0,4.4676,4.4743,4.4676,4.4743,131200.0
2006-11-13 13:10:00,6.66,6.66,6.65,6.65,60800.0,4.4743,4.4743,4.4676,4.4676,60800.0
2006-11-13 13:20:00,6.65,6.66,6.65,6.65,58400.0,4.4676,4.4743,4.4676,4.4676,58400.0
2006-11-13 13:30:00,6.65,6.65,6.65,6.65,72000.0,4.4676,4.4676,4.4676,4.4676,72000.0
2006-11-13 13:40:00,6.65,6.66,6.65,6.65,176000.0,4.4676,4.4743,4.4676,4.4676,176000.0
2006-11-13 13:50:00,6.65,6.66,6.62,6.63,276000.0,4.4676,4.4743,4.4475,4.4542,276000.0
2006-11-13 14:00:00,6.63,6.63,6.62,6.62,138400.0,4.4542,4.4542,4.4475,4.4475,138400.0
2006-11-13 14:10:00,6.62,6.63,6.62,6.63,131200.0,4.4475,4.4542,4.4475,4.4542,131200.0
2006-11-13 14:20:00,6.63,6.63,6.62,6.63,77600.0,4.4542,4.4542,4.4475,4.4542,77600.0
2006-11-13 14:30:00,6.63,6.64,6.63,6.63,276000.0,4.4542,4.4609,4.4542,4.4542,276000.0
2006-11-13 14:40:00,6.63,6.63,6.62,6.63,183200.0,4.4542,4.4542,4.4475,4.4542,183200.0
2006-11-13 14:50:00,6.63,6.63,6.62,6.63,84800.0,4.4542,4.4542,4.4475,4.4542,84800.0
2006-11-13 15:00:00,6.63,6.63,6.58,6.58,384800.0,4.4542,4.4542,4.4206,4.4206,384800.0
2006-11-13 15:10:00,6.58,6.62,6.58,6.62,114400.0,4.4206,4.4475,4.4206,4.4475,114400.0
2006-11-13 15:20:00,6.62,6.63,6.59,6.59,219200.0,4.4475,4.4542,4.4273,4.4273,219200.0
2006-11-13 15:30:00,6.59,6.61,6.58,6.59,171200.0,4.4273,4.4408,4.4206,4.4273,171200.0
2006-11-13 15:40:00,6.59,6.59,6.55,6.56,359200.0,4.4273,4.4273,4.4004,4.4072,359200.0
2006-11-13 15:50:00,6.55,6.56,6.54,6.54,1710400.0,4.4004,4.4072,4.3937,4.3937,1710400.0
2006-11-14 09:30:00,6.54,6.57,6.5,6.5,640800.0,4.3937,4.4139,4.3669,4.3669,640800.0
2006-11-14 09:40:00,6.5,6.51,6.43,6.43,793600.0,4.3669,4.3736,4.3198,4.3198,793600.0
2006-11-14 09:50:00,6.43,6.46,6.42,6.44,446400.0,4.3198,4.34,4.3131,4.3265,446400.0
2006-11-14 10:00:00,6.44,6.47,6.44,6.46,622400.0,4.3265,4.3467,4.3265,4.34,622400.0
2006-11-14 10:10:00,6.46,6.47,6.46,6.47,533600.0,4.34,4.3467,4.34,4.3467,533600.0
2006-11-14 10:20:00,6.47,6.5,6.47,6.49,292000.0,4.3467,4.3669,4.3467,4.3601,292000.0
2006-11-14 10:30:00,6.48,6.49,6.47,6.48,412000.0,4.3534,4.3601,4.3467,4.3534,412000.0
2006-11-14 10:40:00,6.48,6.5,6.47,6.48,191200.0,4.3534,4.3669,4.3467,4.3534,191200.0
2006-11-14 10:50:00,6.47,6.48,6.46,6.46,224800.0,4.3467,4.3534,4.34,4.34,224800.0
2006-11-14 11:00:00,6.46,6.46,6.46,6.46,640800.0,4.34,4.34,4.34,4.34,640800.0
2006-11-14 11:10:00,6.46,6.48,6.46,6.48,335200.0,4.34,4.3534,4.34,4.3534,335200.0
2006-11-14 11:20:00,6.48,6.49,6.48,6.48,99200.0,4.3534,4.3601,4.3534,4.3534,99200.0
2006-11-14 11:30:00,6.49,6.49,6.48,6.49,182400.0,4.3601,4.3601,4.3534,4.3601,182400.0
2006-11-14 11:40:00,6.49,6.5,6.49,6.49,188000.0,4.3601,4.3669,4.3601,4.3601,188000.0
2006-11-14 11:50:00,6.49,6.52,6.49,6.52,264000.0,4.3601,4.3803,4.3601,4.3803,264000.0
2006-11-14 12:00:00,6.52,6.53,6.51,6.53,306400.0,4.3803,4.387,4.3736,4.387,306400.0
2006-11-14 12:10:00,6.53,6.55,6.53,6.54,272800.0,4.387,4.4004,4.387,4.3937,272800.0
2006-11-14 12:20:00,6.54,6.56,6.54,6.55,156800.0,4.3937,4.4072,4.3937,4.4004,156800.0
2006-11-14 12:30:00,6.55,6.57,6.55,6.57,104000.0,4.4004,4.4139,4.4004,4.4139,104000.0
2006-11-14 12:40:00,6.57,6.63,6.57,6.63,249600.0,4.4139,4.4542,4.4139,4.4542,249600.0
2006-11-14 12:50:00,6.63,6.63,6.61,6.61,233600.0,4.4542,4.4542,4.4408,4.4408,233600.0
2006-11-14 13:00:00,6.61,6.62,6.6,6.62,144800.0,4.4408,4.4475,4.434,4.4475,144800.0
2006-11-14 13:10:00,6.63,6.64,6.58,6.58,314400.0,4.4542,4.4609,4.4206,4.4206,314400.0
2006-11-14 13:20:00,6.59,6.6,6.58,6.59,331200.0,4.4273,4.434,4.4206,4.4273,331200.0
2006-11-14 13:30:00,6.59,6.63,6.59,6.61,208000.0,4.4273,4.4542,4.4273,4.4408,208000.0
2006-11-14 13:40:00,6.61,6.61,6.59,6.6,164000.0,4.4408,4.4408,4.4273,4.434,164000.0
2006-11-14 13:50:00,6.6,6.6,6.59,6.59,165600.0,4.434,4.434,4.4273,4.4273,165600.0
2006-11-14 14:00:00,6.59,6.61,6.59,6.6,340000.0,4.4273,4.4408,4.4273,4.434,340000.0
2006-11-14 14:10:00,6.6,6.62,6.6,6.6,351200.0,4.434,4.4475,4.434,4.434,351200.0
2006-11-14 14:20:00,6.6,6.61,6.6,6.61,279200.0,4.434,4.4408,4.434,4.4408,279200.0
2006-11-14 14:30:00,6.61,6.64,6.6,6.64,290400.0,4.4408,4.4609,4.434,4.4609,290400.0
2006-11-14 14:40:00,6.64,6.65,6.63,6.64,392800.0,4.4609,4.4676,4.4542,4.4609,392800.0
2006-11-14 14:50:00,6.64,6.64,6.61,6.61,208000.0,4.4609,4.4609,4.4408,4.4408,208000.0
2006-11-14 15:00:00,6.61,6.64,6.61,6.64,308000.0,4.4408,4.4609,4.4408,4.4609,308000.0
2006-11-14 15:10:00,6.63,6.64,6.63,6.63,223200.0,4.4542,4.4609,4.4542,4.4542,223200.0
2006-11-14 15:20:00,6.63,6.63,6.62,6.63,199200.0,4.4542,4.4542,4.4475,4.4542,199200.0
2006-11-14 15:30:00,6.63,6.64,6.62,6.63,254400.0,4.4542,4.4609,4.4475,4.4542,254400.0
2006-11-14 15:40:00,6.63,6.64,6.63,6.63,355200.0,4.4542,4.4609,4.4542,4.4542,355200.0
2006-11-14 15:50:00,6.63,6.65,6.63,6.64,178400.0,4.4542,4.4676,4.4542,4.4609,178400.0
2006-11-15 09:30:00,6.64,6.69,6.63,6.69,355200.0,4.4609,4.4945,4.4542,4.4945,355200.0
2006-11-15 09:40:00,6.69,6.71,6.66,6.69,288000.0,4.4945,4.5079,4.4743,4.4945,288000.0
2006-11-15 09:50:00,6.7,6.72,6.69,6.71,269600.0,4.5012,4.5147,4.4945,4.5079,269600.0
2006-11-15 10:00:00,6.7,6.73,6.68,6.73,243200.0,4.5012,4.5214,4.4878,4.5214,243200.0
2006-11-15 10:10:00,6.72,6.73,6.71,6.73,237600.0,4.5147,4.5214,4.5079,4.5214,237600.0
2006-11-15 10:20:00,6.72,6.73,6.71,6.71,254400.0,4.5147,4.5214,4.5079,4.5079,254400.0
2006-11-15 10:30:00,6.71,6.71,6.68,6.7,188800.0,4.5079,4.5079,4.4878,4.5012,188800.0
2006-11-15 10:40:00,6.7,6.71,6.7,6.71,124800.0,4.5012,4.5079,4.5012,4.5079,124800.0
2006-11-15 10:50:00,6.71,6.72,6.71,6.72,152000.0,4.5079,4.5147,4.5079,4.5147,152000.0
2006-11-15 11:00:00,6.71,6.71,6.69,6.7,178400.0,4.5079,4.5079,4.4945,4.5012,178400.0
2006-11-15 11:10:00,6.7,6.71,6.69,6.7,87200.0,4.5012,4.5079,4.4945,4.5012,87200.0
2006-11-15 11:20:00,6.69,6.69,6.67,6.67,78400.0,4.4945,4.4945,4.4811,4.4811,78400.0
2006-11-15 11:30:00,6.67,6.67,6.65,6.65,122400.0,4.4811,4.4811,4.4676,4.4676,122400.0
2006-11-15 11:40:00,6.65,6.65,6.65,6.65,100000.0,4.4676,4.4676,4.4676,4.4676,100000.0
2006-11-15 11:50:00,6.65,6.65,6.64,6.64,78400.0,4.4676,4.4676,4.4609,4.4609,78400.0
2006-11-15 12:00:00,6.64,6.67,6.64,6.66,147200.0,4.4609,4.4811,4.4609,4.4743,147200.0
2006-11-15 12:10:00,6.66,6.68,6.66,6.67,83200.0,4.4743,4.4878,4.4743,4.4811,83200.0
2006-11-15 12:20:00,6.67,6.67,6.66,6.66,65600.0,4.4811,4.4811,4.4743,4.4743,65600.0
2006-11-15 12:30:00,6.67,6.67,6.67,6.67,14400.0,4.4811,4.4811,4.4811,4.4811,14400.0
2006-11-15 12:40:00,6.67,6.67,6.65,6.65,90400.0,4.4811,4.4811,4.4676,4.4676,90400.0
2006-11-15 12:50:00,6.65,6.66,6.65,6.65,41600.0,4.4676,4.4743,4.4676,4.4676,41600.0
2006-11-15 13:00:00,6.65,6.65,6.64,6.64,56000.0,4.4676,4.4676,4.4609,4.4609,56000.0
2006-11-15 13:10:00,6.64,6.64,6.64,6.64,71200.0,4.4609,4.4609,4.4609,4.4609,71200.0
2006-11-15 13:20:00,6.64,6.64,6.64,6.64,89600.0,4.4609,4.4609,4.4609,4.4609,89600.0
2006-11-15 13:30:00,6.64,6.66,6.64,6.66,108000.0,4.4609,4.4743,4.4609,4.4743,108000.0
2006-11-15 13:40:00,6.66,6.68,6.66,6.67,168800.0,4.4743,4.4878,4.4743,4.4811,168800.0
2006-11-15 13:50:00,6.67,6.67,6.65,6.65,115200.0,4.4811,4.4811,4.4676,4.4676,115200.0
2006-11-15 14:00:00,6.65,6.66,6.64,6.66,156800.0,4.4676,4.4743,4.4609,4.4743,156800.0
2006-11-15 14:10:00,6.66,6.66,6.63,6.64,107200.0,4.4743,4.4743,4.4542,4.4609,107200.0
2006-11-15 14:20:00,6.63,6.64,6.61,6.61,276000.0,4.4542,4.4609,4.4408,4.4408,276000.0
2006-11-15 14:30:00,6.61,6.62,6.57,6.58,327200.0,4.4408,4.4475,4.4139,4.4206,327200.0
2006-11-15 14:40:00,6.58,6.61,6.58,6.6,260800.0,4.4206,4.4408,4.4206,4.434,260800.0
2006-11-15 14:50:00,6.6,6.61,6.59,6.6,124800.0,4.434,4.4408,4.4273,4.434,124800.0
2006-11-15 15:00:00,6.6,6.6,6.58,6.59,192000.0,4.434,4.434,4.4206,4.4273,192000.0
2006-11-15 15:10:00,6.59,6.61,6.58,6.58,178400.0,4.4273,4.4408,4.4206,4.4206,178400.0
2006-11-15 15:20:00,6.58,6.61,6.58,6.61,147200.0,4.4206,4.4408,4.4206,4.4408,147200.0
2006-11-15 15:30:00,6.61,6.63,6.6,6.6,88800.0,4.4408,4.4542,4.434,4.434,88800.0
2006-11-15 15:40:00,6.6,6.6,6.57,6.57,162400.0,4.434,4.434,4.4139,4.4139,162400.0
2006-11-15 15:50:00,6.57,6.59,6.57,6.59,196000.0,4.4139,4.4273,4.4139,4.4273,196000.0
2006-11-16 09:30:00,6.62,6.62,6.5,6.5,424800.0,4.4475,4.4475,4.3669,4.3669,424800.0
2006-11-16 09:40:00,6.5,6.52,6.47,6.49,521600.0,4.3669,4.3803,4.3467,4.3601,521600.0
2006-11-16 09:50:00,6.49,6.53,6.47,6.47,458400.0,4.3601,4.387,4.3467,4.3467,458400.0
2006-11-16 10:00:00,6.47,6.5,6.47,6.48,322400.0,4.3467,4.3669,4.3467,4.3534,322400.0
2006-11-16 10:10:00,6.48,6.5,6.47,6.49,207200.0,4.3534,4.3669,4.3467,4.3601,207200.0
2006-11-16 10:20:00,6.5,6.5,6.49,6.5,182400.0,4.3669,4.3669,4.3601,4.3669,182400.0
2006-11-16 10:30:00,6.5,6.51,6.49,6.5,315200.0,4.3669,4.3736,4.3601,4.3669,315200.0
2006-11-16 10:40:00,6.5,6.53,6.5,6.52,373600.0,4.3669,4.387,4.3669,4.3803,373600.0
2006-11-16 10:50:00,6.52,6.52,6.49,6.49,188000.0,4.3803,4.3803,4.3601,4.3601,188000.0
2006-11-16 11:00:00,6.49,6.5,6.49,6.5,111200.0,4.3601,4.3669,4.3601,4.3669,111200.0
2006-11-16 11:10:00,6.5,6.5,6.49,6.5,211200.0,4.3669,4.3669,4.3601,4.3669,211200.0
2006-11-16 11:20:00,6.5,6.5,6.49,6.5,78400.0,4.3669,4.3669,4.3601,4.3669,78400.0
2006-11-16 11:30:00,6.5,6.5,6.49,6.5,164800.0,4.3669,4.3669,4.3601,4.3669,164800.0
2006-11-16 11:40:00,6.5,6.51,6.5,6.51,88800.0,4.3669,4.3736,4.3669,4.3736,88800.0
2006-11-16 11:50:00,6.51,6.52,6.49,6.5,195200.0,4.3736,4.3803,4.3601,4.3669,195200.0
2006-11-16 12:00:00,6.5,6.53,6.5,6.53,201600.0,4.3669,4.387,4.3669,4.387,201600.0
2006-11-16 12:10:00,6.53,6.54,6.52,6.54,117600.0,4.387,4.3937,4.3803,4.3937,117600.0
2006-11-16 12:20:00,6.54,6.56,6.54,6.55,125600.0,4.3937,4.4072,4.3937,4.4004,125600.0
2006-11-16 12:30:00,6.55,6.56,6.52,6.52,344000.0,4.4004,4.4072,4.3803,4.3803,344000.0
2006-11-16 12:40:00,6.52,6.53,6.51,6.53,84000.0,4.3803,4.387,4.3736,4.387,84000.0
2006-11-16 12:50:00,6.53,6.53,6.52,6.53,112000.0,4.387,4.387,4.3803,4.387,112000.0
2006-11-16 13:00:00,6.53,6.54,6.52,6.53,160800.0,4.387,4.3937,4.3803,4.387,160800.0
2006-11-16 13:10:00,6.53,6.54,6.52,6.53,131200.0,4.387,4.3937,4.3803,4.387,131200.0
2006-11-16 13:20:00,6.53,6.56,6.53,6.55,197600.0,4.387,4.4072,4.387,4.4004,197600.0
2006-11-16 13:30:00,6.55,6.57,6.55,6.57,360000.0,4.4004,4.4139,4.4004,4.4139,360000.0
2006-11-16 13:40:00,6.57,6.58,6.56,6.58,260800.0,4.4139,4.4206,4.4072,4.4206,260800.0
2006-11-16 13:50:00,6.58,6.6,6.57,6.59,255200.0,4.4206,4.434,4.4139,4.4273,255200.0
2006-11-16 14:00:00,6.59,6.59,6.56,6.57,108000.0,4.4273,4.4273,4.4072,4.4139,108000.0
2006-11-16 14:10:00,6.57,6.58,6.57,6.57,120800.0,4.4139,4.4206,4.4139,4.4139,120800.0
2006-11-16 14:20:00,6.58,6.58,6.56,6.56,148800.0,4.4206,4.4206,4.4072,4.4072,148800.0
2006-11-16 14:30:00,6.56,6.56,6.54,6.56,152800.0,4.4072,4.4072,4.3937,4.4072,152800.0
2006-11-16 14:40:00,6.56,6.56,6.53,6.54,212000.0,4.4072,4.4072,4.387,4.3937,212000.0
2006-11-16 14:50:00,6.54,6.54,6.51,6.52,229600.0,4.3937,4.3937,4.3736,4.3803,229600.0
2006-11-16 15:00:00,6.52,6.54,6.52,6.53,569600.0,4.3803,4.3937,4.3803,4.387,569600.0
2006-11-16 15:10:00,6.52,6.56,6.52,6.56,196000.0,4.3803,4.4072,4.3803,4.4072,196000.0
2006-11-16 15:20:00,6.56,6.56,6.54,6.54,226400.0,4.4072,4.4072,4.3937,4.3937,226400.0
2006-11-16 15:30:00,6.54,6.55,6.53,6.54,260000.0,4.3937,4.4004,4.387,4.3937,260000.0
2006-11-16 15:40:00,6.54,6.55,6.53,6.54,310400.0,4.3937,4.4004,4.387,4.3937,310400.0
2006-11-16 15:50:00,6.54,6.54,6.52,6.52,402400.0,4.3937,4.3937,4.3803,4.3803,402400.0
2006-11-17 09:30:00,6.53,6.53,6.43,6.43,488800.0,4.387,4.387,4.3198,4.3198,488800.0
2006-11-17 09:40:00,6.43,6.52,6.41,6.48,1201600.0,4.3198,4.3803,4.3064,4.3534,1201600.0
2006-11-17 09:50:00,6.48,6.49,6.46,6.47,402400.0,4.3534,4.3601,4.34,4.3467,402400.0
2006-11-17 10:00:00,6.47,6.49,6.46,6.46,329600.0,4.3467,4.3601,4.34,4.34,329600.0
2006-11-17 10:10:00,6.46,6.46,6.41,6.42,400000.0,4.34,4.34,4.3064,4.3131,400000.0
2006-11-17 10:20:00,6.42,6.44,6.42,6.43,277600.0,4.3131,4.3265,4.3131,4.3198,277600.0
2006-11-17 10:30:00,6.43,6.44,6.43,6.44,442400.0,4.3198,4.3265,4.3198,4.3265,442400.0
2006-11-17 10:40:00,6.44,6.44,6.43,6.43,100800.0,4.3265,4.3265,4.3198,4.3198,100800.0
2006-11-17 10:50:00,6.42,6.43,6.41,6.41,355200.0,4.3131,4.3198,4.3064,4.3064,355200.0
2006-11-17 11:00:00,6.41,6.43,6.41,6.42,287200.0,4.3064,4.3198,4.3064,4.3131,287200.0
2006-11-17 11:10:00,6.42,6.44,6.42,6.43,275200.0,4.3131,4.3265,4.3131,4.3198,275200.0
2006-11-17 11:20:00,6.43,6.44,6.43,6.44,263200.0,4.3198,4.3265,4.3198,4.3265,263200.0
2006-11-17 11:30:00,6.44,6.44,6.42,6.42,125600.0,4.3265,4.3265,4.3131,4.3131,125600.0
2006-11-17 11:40:00,6.42,6.47,6.41,6.47,464800.0,4.3131,4.3467,4.3064,4.3467,464800.0
2006-11-17 11:50:00,6.47,6.49,6.46,6.46,474400.0,4.3467,4.3601,4.34,4.34,474400.0
2006-11-17 12:00:00,6.46,6.46,6.45,6.45,168000.0,4.34,4.34,4.3333,4.3333,168000.0
2006-11-17 12:10:00,6.45,6.45,6.44,6.45,244000.0,4.3333,4.3333,4.3265,4.3333,244000.0
2006-11-17 12:20:00,6.45,6.46,6.45,6.46,317600.0,4.3333,4.34,4.3333,4.34,317600.0
2006-11-17 12:30:00,6.46,6.47,6.46,6.47,226400.0,4.34,4.3467,4.34,4.3467,226400.0
2006-11-17 12:40:00,6.47,6.49,6.46,6.49,481600.0,4.3467,4.3601,4.34,4.3601,481600.0
2006-11-17 12:50:00,6.49,6.49,6.47,6.47,727200.0,4.3601,4.3601,4.3467,4.3467,727200.0
2006-11-17 13:00:00,6.47,6.48,6.45,6.48,194400.0,4.3467,4.3534,4.3333,4.3534,194400.0
2006-11-17 13:10:00,6.48,6.48,6.47,6.47,235200.0,4.3534,4.3534,4.3467,4.3467,235200.0
2006-11-17 13:20:00,6.47,6.48,6.45,6.45,292800.0,4.3467,4.3534,4.3333,4.3333,292800.0
2006-11-17 13:30:00,6.46,6.46,6.44,6.45,390400.0,4.34,4.34,4.3265,4.3333,390400.0
2006-11-17 13:40:00,6.45,6.5,6.45,6.5,338400.0,4.3333,4.3669,4.3333,4.3669,338400.0
2006-11-17 13:50:00,6.5,6.5,6.49,6.49,427200.0,4.3669,4.3669,4.3601,4.3601,427200.0
2006-11-17 14:00:00,6.49,6.49,6.46,6.46,252000.0,4.3601,4.3601,4.34,4.34,252000.0
2006-11-17 14:10:00,6.46,6.49,6.45,6.47,416000.0,4.34,4.3601,4.3333,4.3467,416000.0
2006-11-17 14:20:00,6.48,6.49,6.48,6.48,152800.0,4.3534,4.3601,4.3534,4.3534,152800.0
2006-11-17 14:30:00,6.48,6.49,6.48,6.49,247200.0,4.3534,4.3601,4.3534,4.3601,247200.0
2006-11-17 14:40:00,6.49,6.49,6.47,6.47,139200.0,4.3601,4.3601,4.3467,4.3467,139200.0
2006-11-17 14:50:00,6.47,6.48,6.47,6.47,174400.0,4.3467,4.3534,4.3467,4.3467,174400.0
2006-11-17 15:00:00,6.47,6.49,6.47,6.47,211200.0,4.3467,4.3601,4.3467,4.3467,211200.0
2006-11-17 15:10:00,6.47,6.48,6.47,6.47,168800.0,4.3467,4.3534,4.3467,4.3467,168800.0
2006-11-17 15:20:00,6.47,6.5,6.44,6.44,454400.0,4.3467,4.3669,4.3265,4.3265,454400.0
2006-11-17 15:30:00,6.44,6.46,6.44,6.45,239200.0,4.3265,4.34,4.3265,4.3333,239200.0
2006-11-17 15:40:00,6.45,6.48,6.45,6.48,347200.0,4.3333,4.3534,4.3333,4.3534,347200.0
2006-11-17 15:50:00,6.48,6.48,6.45,6.46,469600.0,4.3534,4.3534,4.3333,4.34,469600.0
2006-11-20 09:30:00,6.66,6.66,6.44,6.52,512000.0,4.4743,4.4743,4.3265,4.3803,512000.0
2006-11-20 09:40:00,6.52,6.55,6.48,6.48,2001600.0,4.3803,4.4004,4.3534,4.3534,2001600.0
2006-11-20 09:50:00,6.49,6.54,6.49,6.5,1079200.0,4.3601,4.3937,4.3601,4.3669,1079200.0
2006-11-20 10:00:00,6.5,6.53,6.5,6.51,763200.0,4.3669,4.387,4.3669,4.3736,763200.0
2006-11-20 10:10:00,6.51,6.53,6.49,6.53,1224000.0,4.3736,4.387,4.3601,4.387,1224000.0
2006-11-20 10:20:00,6.53,6.58,6.53,6.55,583200.0,4.387,4.4206,4.387,4.4004,583200.0
2006-11-20 10:30:00,6.56,6.56,6.54,6.54,590400.0,4.4072,4.4072,4.3937,4.3937,590400.0
2006-11-20 10:40:00,6.54,6.55,6.53,6.54,215200.0,4.3937,4.4004,4.387,4.3937,215200.0
2006-11-20 10:50:00,6.54,6.54,6.5,6.5,194400.0,4.3937,4.3937,4.3669,4.3669,194400.0
2006-11-20 11:00:00,6.5,6.5,6.47,6.47,366400.0,4.3669,4.3669,4.3467,4.3467,366400.0
2006-11-20 11:10:00,6.47,6.49,6.46,6.48,307200.0,4.3467,4.3601,4.34,4.3534,307200.0
2006-11-20 11:20:00,6.48,6.5,6.47,6.48,140800.0,4.3534,4.3669,4.3467,4.3534,140800.0
2006-11-20 11:30:00,6.48,6.49,6.47,6.48,144800.0,4.3534,4.3601,4.3467,4.3534,144800.0
2006-11-20 11:40:00,6.48,6.48,6.46,6.47,1290400.0,4.3534,4.3534,4.34,4.3467,1290400.0
2006-11-20 11:50:00,6.47,6.47,6.43,6.44,529600.0,4.3467,4.3467,4.3198,4.3265,529600.0
2006-11-20 12:00:00,6.44,6.45,6.43,6.43,430400.0,4.3265,4.3333,4.3198,4.3198,430400.0
2006-11-20 12:10:00,6.43,6.45,6.43,6.44,241600.0,4.3198,4.3333,4.3198,4.3265,241600.0
2006-11-20 12:20:00,6.44,6.45,6.39,6.4,374400.0,4.3265,4.3333,4.2929,4.2997,374400.0
2006-11-20 12:30:00,6.4,6.43,6.4,6.42,1020800.0,4.2997,4.3198,4.2997,4.3131,1020800.0
2006-11-20 12:40:00,6.42,6.46,6.42,6.46,337600.0,4.3131,4.34,4.3131,4.34,337600.0
2006-11-20 12:50:00,6.46,6.48,6.46,6.46,257600.0,4.34,4.3534,4.34,4.34,257600.0
2006-11-20 13:00:00,6.46,6.46,6.44,6.45,107200.0,4.34,4.34,4.3265,4.3333,107200.0
2006-11-20 13:10:00,6.44,6.45,6.42,6.44,692800.0,4.3265,4.3333,4.3131,4.3265,692800.0
2006-11-20 13:20:00,6.44,6.44,6.42,6.42,108000.0,4.3265,4.3265,4.3131,4.3131,108000.0
2006-11-20 13:30:00,6.43,6.43,6.41,6.42,168800.0,4.3198,4.3198,4.3064,4.3131,168800.0
2006-11-20 13:40:00,6.42,6.43,6.42,6.42,92800.0,4.3131,4.3198,4.3131,4.3131,92800.0
2006-11-20 13:50:00,6.41,6.44,6.41,6.43,221600.0,4.3064,4.3265,4.3064,4.3198,221600.0
2006-11-20 14:00:00,6.42,6.43,6.42,6.42,245600.0,4.3131,4.3198,4.3131,4.3131,245600.0
2006-11-20 14:10:00,6.42,6.43,6.41,6.41,215200.0,4.3131,4.3198,4.3064,4.3064,215200.0
2006-11-20 14:20:00,6.41,6.41,6.38,6.41,454400.0,4.3064,4.3064,4.2862,4.3064,454400.0
2006-11-20 14:30:00,6.41,6.41,6.39,6.41,478400.0,4.3064,4.3064,4.2929,4.3064,478400.0
2006-11-20 14:40:00,6.41,6.41,6.38,6.4,328800.0,4.3064,4.3064,4.2862,4.2997,328800.0
2006-11-20 14:50:00,6.4,6.4,6.37,6.4,530400.0,4.2997,4.2997,4.2795,4.2997,530400.0
2006-11-20 15:00:00,6.4,6.4,6.38,6.39,458400.0,4.2997,4.2997,4.2862,4.2929,458400.0
2006-11-20 15:10:00,6.39,6.39,6.38,6.38,449600.0,4.2929,4.2929,4.2862,4.2862,449600.0
2006-11-20 15:20:00,6.38,6.39,6.35,6.35,804800.0,4.2862,4.2929,4.2661,4.2661,804800.0
2006-11-20 15:30:00,6.35,6.37,6.34,6.35,762400.0,4.2661,4.2795,4.2594,4.2661,762400.0
2006-11-20 15:40:00,6.35,6.39,6.34,6.36,1370400.0,4.2661,4.2929,4.2594,4.2728,1370400.0
2006-11-20 15:50:00,6.36,6.4,6.35,6.39,1266400.0,4.2728,4.2997,4.2661,4.2929,1266400.0
2006-11-21 09:30:00,6.34,6.34,6.22,6.32,2327200.0,4.2594,4.2594,4.1787,4.2459,2327200.0
2006-11-21 09:40:00,6.31,6.48,6.31,6.45,1960800.0,4.2392,4.3534,4.2392,4.3333,1960800.0
2006-11-21 09:50:00,6.45,6.57,6.44,6.53,2315200.0,4.3333,4.4139,4.3265,4.387,2315200.0
2006-11-21 10:00:00,6.53,6.63,6.52,6.57,3041600.0,4.387,4.4542,4.3803,4.4139,3041600.0
2006-11-21 10:10:00,6.57,6.63,6.56,6.57,1094400.0,4.4139,4.4542,4.4072,4.4139,1094400.0
2006-11-21 10:20:00,6.58,6.62,6.56,6.61,701600.0,4.4206,4.4475,4.4072,4.4408,701600.0
2006-11-21 10:30:00,6.61,6.74,6.61,6.71,1694400.0,4.4408,4.5281,4.4408,4.5079,1694400.0
2006-11-21 10:40:00,6.73,6.76,6.66,6.68,1555200.0,4.5214,4.5415,4.4743,4.4878,1555200.0
2006-11-21 10:50:00,6.68,6.72,6.68,6.69,787200.0,4.4878,4.5147,4.4878,4.4945,787200.0
2006-11-21 11:00:00,6.7,6.71,6.66,6.67,977600.0,4.5012,4.5079,4.4743,4.4811,977600.0
2006-11-21 11:10:00,6.68,6.73,6.67,6.71,1463200.0,4.4878,4.5214,4.4811,4.5079,1463200.0
2006-11-21 11:20:00,6.7,6.75,6.7,6.75,1195200.0,4.5012,4.5348,4.5012,4.5348,1195200.0
2006-11-21 11:30:00,6.73,6.87,6.73,6.82,2094400.0,4.5214,4.6154,4.5214,4.5818,2094400.0
2006-11-21 11:40:00,6.83,6.86,6.83,6.85,1773600.0,4.5886,4.6087,4.5886,4.602,1773600.0
2006-11-21 11:50:00,6.84,6.85,6.79,6.81,1015200.0,4.5953,4.602,4.5617,4.5751,1015200.0
2006-11-21 12:00:00,6.81,6.81,6.73,6.75,849600.0,4.5751,4.5751,4.5214,4.5348,849600.0
2006-11-21 12:10:00,6.76,6.78,6.74,6.76,414400.0,4.5415,4.555,4.5281,4.5415,414400.0
2006-11-21 12:20:00,6.76,6.81,6.75,6.77,578400.0,4.5415,4.5751,4.5348,4.5482,578400.0
2006-11-21 12:30:00,6.76,6.81,6.76,6.79,339200.0,4.5415,4.5751,4.5415,4.5617,339200.0
2006-11-21 12:40:00,6.79,6.79,6.75,6.76,410400.0,4.5617,4.5617,4.5348,4.5415,410400.0
2006-11-21 12:50:00,6.76,6.76,6.75,6.75,635200.0,4.5415,4.5415,4.5348,4.5348,635200.0
2006-11-21 13:00:00,6.75,6.75,6.71,6.73,568000.0,4.5348,4.5348,4.5079,4.5214,568000.0
2006-11-21 13:10:00,6.73,6.73,6.72,6.73,232000.0,4.5214,4.5214,4.5147,4.5214,232000.0
2006-11-21 13:20:00,6.73,6.73,6.71,6.71,431200.0,4.5214,4.5214,4.5079,4.5079,431200.0
2006-11-21 13:30:00,6.71,6.74,6.7,6.73,446400.0,4.5079,4.5281,4.5012,4.5214,446400.0
2006-11-21 13:40:00,6.73,6.74,6.72,6.73,227200.0,4.5214,4.5281,4.5147,4.5214,227200.0
2006-11-21 13:50:00,6.73,6.76,6.71,6.71,380800.0,4.5214,4.5415,4.5079,4.5079,380800.0
2006-11-21 14:00:00,6.71,6.73,6.7,6.71,544000.0,4.5079,4.5214,4.5012,4.5079,544000.0
2006-11-21 14:10:00,6.72,6.73,6.71,6.72,520800.0,4.5147,4.5214,4.5079,4.5147,520800.0
2006-11-21 14:20:00,6.72,6.72,6.69,6.69,548800.0,4.5147,4.5147,4.4945,4.4945,548800.0
2006-11-21 14:30:00,6.7,6.7,6.62,6.63,1959200.0,4.5012,4.5012,4.4475,4.4542,1959200.0
2006-11-21 14:40:00,6.63,6.64,6.59,6.6,1265600.0,4.4542,4.4609,4.4273,4.434,1265600.0
2006-11-21 14:50:00,6.6,6.63,6.59,6.61,693600.0,4.434,4.4542,4.4273,4.4408,693600.0
2006-11-21 15:00:00,6.61,6.63,6.6,6.63,415200.0,4.4408,4.4542,4.434,4.4542,415200.0
2006-11-21 15:10:00,6.62,6.67,6.62,6.64,389600.0,4.4475,4.4811,4.4475,4.4609,389600.0
2006-11-21 15:20:00,6.64,6.65,6.62,6.62,419200.0,4.4609,4.4676,4.4475,4.4475,419200.0
2006-11-21 15:30:00,6.62,6.63,6.6,6.62,699200.0,4.4475,4.4542,4.434,4.4475,699200.0
2006-11-21 15:40:00,6.62,6.63,6.61,6.62,544800.0,4.4475,4.4542,4.4408,4.4475,544800.0
2006-11-21 15:50:00,6.62,6.64,6.6,6.64,893600.0,4.4475,4.4609,4.434,4.4609,893600.0
2006-11-22 09:30:00,6.66,6.79,6.66,6.79,727200.0,4.4743,4.5617,4.4743,4.5617,727200.0
2006-11-22 09:40:00,6.79,6.79,6.73,6.75,1032000.0,4.5617,4.5617,4.5214,4.5348,1032000.0
2006-11-22 09:50:00,6.74,6.75,6.71,6.72,324000.0,4.5281,4.5348,4.5079,4.5147,324000.0
2006-11-22 10:00:00,6.72,6.74,6.71,6.73,283200.0,4.5147,4.5281,4.5079,4.5214,283200.0
2006-11-22 10:10:00,6.73,6.73,6.7,6.7,401600.0,4.5214,4.5214,4.5012,4.5012,401600.0
2006-11-22 10:20:00,6.7,6.74,6.69,6.71,396000.0,4.5012,4.5281,4.4945,4.5079,396000.0
2006-11-22 10:30:00,6.71,6.74,6.7,6.73,360000.0,4.5079,4.5281,4.5012,4.5214,360000.0
2006-11-22 10:40:00,6.73,6.74,6.72,6.74,269600.0,4.5214,4.5281,4.5147,4.5281,269600.0
2006-11-22 10:50:00,6.74,6.75,6.73,6.75,378400.0,4.5281,4.5348,4.5214,4.5348,378400.0
2006-11-22 11:00:00,6.76,6.76,6.72,6.75,348800.0,4.5415,4.5415,4.5147,4.5348,348800.0
2006-11-22 11:10:00,6.75,6.78,6.75,6.77,355200.0,4.5348,4.555,4.5348,4.5482,355200.0
2006-11-22 11:20:00,6.77,6.78,6.76,6.78,432000.0,4.5482,4.555,4.5415,4.555,432000.0
2006-11-22 11:30:00,6.78,6.79,6.77,6.79,289600.0,4.555,4.5617,4.5482,4.5617,289600.0
2006-11-22 11:40:00,6.79,6.84,6.78,6.81,1018400.0,4.5617,4.5953,4.555,4.5751,1018400.0
2006-11-22 11:50:00,6.81,6.83,6.78,6.8,243200.0,4.5751,4.5886,4.555,4.5684,243200.0
2006-11-22 12:00:00,6.8,6.87,6.8,6.87,954400.0,4.5684,4.6154,4.5684,4.6154,954400.0
2006-11-22 12:10:00,6.87,6.97,6.86,6.96,1752000.0,4.6154,4.6826,4.6087,4.6759,1752000.0
2006-11-22 12:20:00,6.96,7.02,6.92,6.93,1472800.0,4.6759,4.7162,4.649,4.6557,1472800.0
2006-11-22 12:30:00,6.93,6.96,6.84,6.84,660800.0,4.6557,4.6759,4.5953,4.5953,660800.0
2006-11-22 12:40:00,6.84,6.88,6.81,6.85,396000.0,4.5953,4.6221,4.5751,4.602,396000.0
2006-11-22 12:50:00,6.85,6.91,6.84,6.9,347200.0,4.602,4.6423,4.5953,4.6356,347200.0
2006-11-22 13:00:00,6.89,6.89,6.87,6.89,192000.0,4.6289,4.6289,4.6154,4.6289,192000.0
2006-11-22 13:10:00,6.89,6.9,6.87,6.87,241600.0,4.6289,4.6356,4.6154,4.6154,241600.0
2006-11-22 13:20:00,6.87,6.88,6.86,6.87,208800.0,4.6154,4.6221,4.6087,4.6154,208800.0
2006-11-22 13:30:00,6.88,6.88,6.87,6.88,157600.0,4.6221,4.6221,4.6154,4.6221,157600.0
2006-11-22 13:40:00,6.87,6.88,6.87,6.88,160800.0,4.6154,4.6221,4.6154,4.6221,160800.0
2006-11-22 13:50:00,6.88,6.88,6.87,6.88,132800.0,4.6221,4.6221,4.6154,4.6221,132800.0
2006-11-22 14:00:00,6.88,6.92,6.88,6.92,252000.0,4.6221,4.649,4.6221,4.649,252000.0
2006-11-22 14:10:00,6.92,6.92,6.89,6.9,288800.0,4.649,4.649,4.6289,4.6356,288800.0
2006-11-22 14:20:00,6.9,6.91,6.87,6.91,298400.0,4.6356,4.6423,4.6154,4.6423,298400.0
2006-11-22 14:30:00,6.91,6.91,6.89,6.89,173600.0,4.6423,4.6423,4.6289,4.6289,173600.0
2006-11-22 14:40:00,6.89,6.93,6.88,6.91,319200.0,4.6289,4.6557,4.6221,4.6423,319200.0
2006-11-22 14:50:00,6.91,6.93,6.91,6.93,306400.0,4.6423,4.6557,4.6423,4.6557,306400.0
2006-11-22 15:00:00,6.93,6.93,6.9,6.91,266400.0,4.6557,4.6557,4.6356,4.6423,266400.0
2006-11-22 15:10:00,6.91,6.91,6.9,6.91,413600.0,4.6423,4.6423,4.6356,4.6423,413600.0
2006-11-22 15:20:00,6.91,6.91,6.87,6.89,491200.0,4.6423,4.6423,4.6154,4.6289,491200.0
2006-11-22 15:30:00,6.89,6.91,6.88,6.9,537600.0,4.6289,4.6423,4.6221,4.6356,537600.0
2006-11-22 15:40:00,6.89,6.9,6.89,6.89,349600.0,4.6289,4.6356,4.6289,4.6289,349600.0
2006-11-22 15:50:00,6.89,6.92,6.88,6.92,856000.0,4.6289,4.649,4.6221,4.649,856000.0
2006-11-24 09:30:00,6.92,7.06,6.92,7.05,1081600.0,4.649,4.7431,4.649,4.7364,1081600.0
2006-11-24 09:40:00,7.05,7.08,7.01,7.04,679200.0,4.7364,4.7565,4.7095,4.7296,679200.0
2006-11-24 09:50:00,7.03,7.04,7.01,7.04,453600.0,4.7229,4.7296,4.7095,4.7296,453600.0
2006-11-24 10:00:00,7.03,7.04,7.0,7.02,465600.0,4.7229,4.7296,4.7028,4.7162,465600.0
2006-11-24 10:10:00,7.02,7.04,7.02,7.03,432800.0,4.7162,4.7296,4.7162,4.7229,432800.0
2006-11-24 10:20:00,7.03,7.09,7.03,7.08,530400.0,4.7229,4.7632,4.7229,4.7565,530400.0
2006-11-24 10:30:00,7.08,7.12,7.08,7.11,1001600.0,4.7565,4.7834,4.7565,4.7767,1001600.0
2006-11-24 10:40:00,7.12,7.14,7.11,7.12,938400.0,4.7834,4.7968,4.7767,4.7834,938400.0
2006-11-24 10:50:00,7.12,7.15,7.12,7.14,712800.0,4.7834,4.8035,4.7834,4.7968,712800.0
2006-11-24 11:00:00,7.14,7.14,7.09,7.1,653600.0,4.7968,4.7968,4.7632,4.7699,653600.0
2006-11-24 11:10:00,7.11,7.11,7.08,7.08,292000.0,4.7767,4.7767,4.7565,4.7565,292000.0
2006-11-24 11:20:00,7.08,7.08,7.05,7.07,683200.0,4.7565,4.7565,4.7364,4.7498,683200.0
2006-11-24 11:30:00,7.07,7.13,7.07,7.13,461600.0,4.7498,4.7901,4.7498,4.7901,461600.0
2006-11-24 11:40:00,7.13,7.13,7.11,7.11,308800.0,4.7901,4.7901,4.7767,4.7767,308800.0
2006-11-24 11:50:00,7.11,7.11,7.08,7.11,607200.0,4.7767,4.7767,4.7565,4.7767,607200.0
2006-11-24 12:00:00,7.11,7.11,7.08,7.09,493600.0,4.7767,4.7767,4.7565,4.7632,493600.0
2006-11-24 12:10:00,7.09,7.09,7.08,7.09,326400.0,4.7632,4.7632,4.7565,4.7632,326400.0
2006-11-24 12:20:00,7.09,7.11,7.09,7.11,498400.0,4.7632,4.7767,4.7632,4.7767,498400.0
2006-11-24 12:30:00,7.11,7.12,7.11,7.11,505600.0,4.7767,4.7834,4.7767,4.7767,505600.0
2006-11-24 12:40:00,7.11,7.12,7.09,7.11,696800.0,4.7767,4.7834,4.7632,4.7767,696800.0
2006-11-24 12:50:00,7.11,7.13,7.07,7.07,745600.0,4.7767,4.7901,4.7498,4.7498,745600.0
2006-11-24 13:00:00,7.07,7.08,7.07,7.08,50400.0,4.7498,4.7565,4.7498,4.7565,50400.0
2006-11-24 13:10:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 13:20:00,7.08,7.08,7.08,7.08,800.0,4.7565,4.7565,4.7565,4.7565,800.0
2006-11-24 13:30:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 13:40:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 13:50:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 14:00:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 14:10:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 14:20:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 14:30:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 14:40:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 14:50:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 15:00:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 15:10:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 15:20:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 15:30:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 15:40:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 15:50:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-27 09:30:00,7.08,7.1,6.92,6.92,828800.0,4.7565,4.7699,4.649,4.649,828800.0
2006-11-27 09:40:00,6.92,7.0,6.91,6.97,726400.0,4.649,4.7028,4.6423,4.6826,726400.0
2006-11-27 09:50:00,6.97,6.98,6.94,6.94,544000.0,4.6826,4.6893,4.6625,4.6625,544000.0
2006-11-27 10:00:00,6.94,6.95,6.92,6.92,546400.0,4.6625,4.6692,4.649,4.649,546400.0
2006-11-27 10:10:00,6.92,6.94,6.92,6.94,438400.0,4.649,4.6625,4.649,4.6625,438400.0
2006-11-27 10:20:00,6.94,6.95,6.93,6.93,178400.0,4.6625,4.6692,4.6557,4.6557,178400.0
2006-11-27 10:30:00,6.94,6.94,6.93,6.93,334400.0,4.6625,4.6625,4.6557,4.6557,334400.0
2006-11-27 10:40:00,6.93,6.93,6.93,6.93,233600.0,4.6557,4.6557,4.6557,4.6557,233600.0
2006-11-27 10:50:00,6.93,6.93,6.92,6.93,328000.0,4.6557,4.6557,4.649,4.6557,328000.0
2006-11-27 11:00:00,6.93,6.93,6.93,6.93,250400.0,4.6557,4.6557,4.6557,4.6557,250400.0
2006-11-27 11:10:00,6.93,6.93,6.92,6.93,507200.0,4.6557,4.6557,4.649,4.6557,507200.0
2006-11-27 11:20:00,6.93,6.93,6.92,6.92,236800.0,4.6557,4.6557,4.649,4.649,236800.0
2006-11-27 11:30:00,6.92,6.93,6.92,6.93,191200.0,4.649,4.6557,4.649,4.6557,191200.0
2006-11-27 11:40:00,6.93,6.93,6.91,6.91,274400.0,4.6557,4.6557,4.6423,4.6423,274400.0
2006-11-27 11:50:00,6.91,6.91,6.86,6.86,561600.0,4.6423,4.6423,4.6087,4.6087,561600.0
2006-11-27 12:00:00,6.86,6.89,6.86,6.88,369600.0,4.6087,4.6289,4.6087,4.6221,369600.0
2006-11-27 12:10:00,6.88,6.9,6.88,6.89,234400.0,4.6221,4.6356,4.6221,4.6289,234400.0
2006-11-27 12:20:00,6.89,6.91,6.89,6.91,150400.0,4.6289,4.6423,4.6289,4.6423,150400.0
2006-11-27 12:30:00,6.91,6.91,6.88,6.88,226400.0,4.6423,4.6423,4.6221,4.6221,226400.0
2006-11-27 12:40:00,6.89,6.89,6.86,6.87,304000.0,4.6289,4.6289,4.6087,4.6154,304000.0
2006-11-27 12:50:00,6.87,6.88,6.85,6.87,233600.0,4.6154,4.6221,4.602,4.6154,233600.0
2006-11-27 13:00:00,6.87,6.88,6.86,6.88,255200.0,4.6154,4.6221,4.6087,4.6221,255200.0
2006-11-27 13:10:00,6.88,6.88,6.87,6.87,211200.0,4.6221,4.6221,4.6154,4.6154,211200.0
2006-11-27 13:20:00,6.87,6.89,6.86,6.89,221600.0,4.6154,4.6289,4.6087,4.6289,221600.0
2006-11-27 13:30:00,6.89,6.9,6.88,6.89,191200.0,4.6289,4.6356,4.6221,4.6289,191200.0
2006-11-27 13:40:00,6.89,6.9,6.88,6.89,435200.0,4.6289,4.6356,4.6221,4.6289,435200.0
2006-11-27 13:50:00,6.89,6.9,6.89,6.89,193600.0,4.6289,4.6356,4.6289,4.6289,193600.0
2006-11-27 14:00:00,6.89,6.89,6.89,6.89,149600.0,4.6289,4.6289,4.6289,4.6289,149600.0
2006-11-27 14:10:00,6.89,6.89,6.89,6.89,352800.0,4.6289,4.6289,4.6289,4.6289,352800.0
2006-11-27 14:20:00,6.89,6.89,6.88,6.88,280000.0,4.6289,4.6289,4.6221,4.6221,280000.0
2006-11-27 14:30:00,6.88,6.88,6.87,6.88,270400.0,4.6221,4.6221,4.6154,4.6221,270400.0
2006-11-27 14:40:00,6.88,6.88,6.86,6.86,348800.0,4.6221,4.6221,4.6087,4.6087,348800.0
2006-11-27 14:50:00,6.86,6.89,6.86,6.87,316800.0,4.6087,4.6289,4.6087,4.6154,316800.0
2006-11-27 15:00:00,6.87,6.88,6.86,6.87,206400.0,4.6154,4.6221,4.6087,4.6154,206400.0
2006-11-27 15:10:00,6.87,6.88,6.85,6.87,240000.0,4.6154,4.6221,4.602,4.6154,240000.0
2006-11-27 15:20:00,6.87,6.87,6.86,6.87,220800.0,4.6154,4.6154,4.6087,4.6154,220800.0
2006-11-27 15:30:00,6.87,6.88,6.87,6.87,242400.0,4.6154,4.6221,4.6154,4.6154,242400.0
2006-11-27 15:40:00,6.87,6.88,6.86,6.88,590400.0,4.6154,4.6221,4.6087,4.6221,590400.0
2006-11-27 15:50:00,6.88,6.88,6.87,6.88,750400.0,4.6221,4.6221,4.6154,4.6221,750400.0
2006-11-28 09:30:00,6.88,6.97,6.88,6.91,543200.0,4.6221,4.6826,4.6221,4.6423,543200.0
2006-11-28 09:40:00,6.91,6.92,6.86,6.86,600000.0,4.6423,4.649,4.6087,4.6087,600000.0
2006-11-28 09:50:00,6.86,6.86,6.8,6.82,590400.0,4.6087,4.6087,4.5684,4.5818,590400.0
2006-11-28 10:00:00,6.82,6.85,6.81,6.83,600000.0,4.5818,4.602,4.5751,4.5886,600000.0
2006-11-28 10:10:00,6.83,6.85,6.82,6.85,537600.0,4.5886,4.602,4.5818,4.602,537600.0
2006-11-28 10:20:00,6.84,6.85,6.83,6.84,298400.0,4.5953,4.602,4.5886,4.5953,298400.0
2006-11-28 10:30:00,6.84,6.88,6.83,6.88,561600.0,4.5953,4.6221,4.5886,4.6221,561600.0
2006-11-28 10:40:00,6.88,6.9,6.87,6.87,520800.0,4.6221,4.6356,4.6154,4.6154,520800.0
2006-11-28 10:50:00,6.87,6.88,6.87,6.87,243200.0,4.6154,4.6221,4.6154,4.6154,243200.0
2006-11-28 11:00:00,6.87,6.88,6.86,6.87,172000.0,4.6154,4.6221,4.6087,4.6154,172000.0
2006-11-28 11:10:00,6.87,6.88,6.87,6.88,179200.0,4.6154,4.6221,4.6154,4.6221,179200.0
2006-11-28 11:20:00,6.88,6.89,6.87,6.88,372000.0,4.6221,4.6289,4.6154,4.6221,372000.0
2006-11-28 11:30:00,6.87,6.88,6.87,6.87,130400.0,4.6154,4.6221,4.6154,4.6154,130400.0
2006-11-28 11:40:00,6.88,6.88,6.87,6.87,132800.0,4.6221,4.6221,4.6154,4.6154,132800.0
2006-11-28 11:50:00,6.87,6.88,6.87,6.88,132000.0,4.6154,4.6221,4.6154,4.6221,132000.0
2006-11-28 12:00:00,6.88,6.89,6.87,6.87,122400.0,4.6221,4.6289,4.6154,4.6154,122400.0
2006-11-28 12:10:00,6.87,6.87,6.87,6.87,84800.0,4.6154,4.6154,4.6154,4.6154,84800.0
2006-11-28 12:20:00,6.87,6.87,6.87,6.87,248800.0,4.6154,4.6154,4.6154,4.6154,248800.0
2006-11-28 12:30:00,6.87,6.87,6.86,6.87,297600.0,4.6154,4.6154,4.6087,4.6154,297600.0
2006-11-28 12:40:00,6.87,6.87,6.86,6.87,70400.0,4.6154,4.6154,4.6087,4.6154,70400.0
2006-11-28 12:50:00,6.87,6.87,6.86,6.87,141600.0,4.6154,4.6154,4.6087,4.6154,141600.0
2006-11-28 13:00:00,6.87,6.87,6.85,6.86,187200.0,4.6154,4.6154,4.602,4.6087,187200.0
2006-11-28 13:10:00,6.85,6.86,6.85,6.86,90400.0,4.602,4.6087,4.602,4.6087,90400.0
2006-11-28 13:20:00,6.86,6.86,6.86,6.86,116000.0,4.6087,4.6087,4.6087,4.6087,116000.0
2006-11-28 13:30:00,6.86,6.86,6.85,6.86,145600.0,4.6087,4.6087,4.602,4.6087,145600.0
2006-11-28 13:40:00,6.86,6.86,6.85,6.85,139200.0,4.6087,4.6087,4.602,4.602,139200.0
2006-11-28 13:50:00,6.85,6.86,6.85,6.86,76800.0,4.602,4.6087,4.602,4.6087,76800.0
2006-11-28 14:00:00,6.86,6.86,6.85,6.85,208000.0,4.6087,4.6087,4.602,4.602,208000.0
2006-11-28 14:10:00,6.85,6.85,6.85,6.85,105600.0,4.602,4.602,4.602,4.602,105600.0
2006-11-28 14:20:00,6.85,6.85,6.85,6.85,193600.0,4.602,4.602,4.602,4.602,193600.0
2006-11-28 14:30:00,6.85,6.86,6.85,6.86,257600.0,4.602,4.6087,4.602,4.6087,257600.0
2006-11-28 14:40:00,6.86,6.87,6.86,6.86,148000.0,4.6087,4.6154,4.6087,4.6087,148000.0
2006-11-28 14:50:00,6.86,6.87,6.86,6.86,236000.0,4.6087,4.6154,4.6087,4.6087,236000.0
2006-11-28 15:00:00,6.86,6.86,6.85,6.85,203200.0,4.6087,4.6087,4.602,4.602,203200.0
2006-11-28 15:10:00,6.85,6.85,6.84,6.85,350400.0,4.602,4.602,4.5953,4.602,350400.0
2006-11-28 15:20:00,6.85,6.85,6.84,6.84,235200.0,4.602,4.602,4.5953,4.5953,235200.0
2006-11-28 15:30:00,6.83,6.84,6.81,6.83,570400.0,4.5886,4.5953,4.5751,4.5886,570400.0
2006-11-28 15:40:00,6.82,6.83,6.8,6.81,304800.0,4.5818,4.5886,4.5684,4.5751,304800.0
2006-11-28 15:50:00,6.81,6.81,6.77,6.81,834400.0,4.5751,4.5751,4.5482,4.5751,834400.0
2006-11-29 09:30:00,6.83,6.96,6.83,6.91,435200.0,4.5886,4.6759,4.5886,4.6423,435200.0
2006-11-29 09:40:00,6.92,6.93,6.88,6.93,355200.0,4.649,4.6557,4.6221,4.6557,355200.0
2006-11-29 09:50:00,6.94,6.94,6.92,6.93,263200.0,4.6625,4.6625,4.649,4.6557,263200.0
2006-11-29 10:00:00,6.93,6.94,6.92,6.93,171200.0,4.6557,4.6625,4.649,4.6557,171200.0
2006-11-29 10:10:00,6.93,6.94,6.93,6.93,284000.0,4.6557,4.6625,4.6557,4.6557,284000.0
2006-11-29 10:20:00,6.93,6.94,6.91,6.92,154400.0,4.6557,4.6625,4.6423,4.649,154400.0
2006-11-29 10:30:00,6.92,6.92,6.9,6.91,415200.0,4.649,4.649,4.6356,4.6423,415200.0
2006-11-29 10:40:00,6.91,6.91,6.91,6.91,230400.0,4.6423,4.6423,4.6423,4.6423,230400.0
2006-11-29 10:50:00,6.9,6.91,6.89,6.9,244800.0,4.6356,4.6423,4.6289,4.6356,244800.0
2006-11-29 11:00:00,6.9,6.92,6.88,6.92,440800.0,4.6356,4.649,4.6221,4.649,440800.0
2006-11-29 11:10:00,6.92,6.92,6.91,6.92,164800.0,4.649,4.649,4.6423,4.649,164800.0
2006-11-29 11:20:00,6.92,6.92,6.9,6.9,123200.0,4.649,4.649,4.6356,4.6356,123200.0
2006-11-29 11:30:00,6.9,6.91,6.9,6.9,185600.0,4.6356,4.6423,4.6356,4.6356,185600.0
2006-11-29 11:40:00,6.9,6.91,6.9,6.9,152000.0,4.6356,4.6423,4.6356,4.6356,152000.0
2006-11-29 11:50:00,6.9,6.91,6.89,6.9,306400.0,4.6356,4.6423,4.6289,4.6356,306400.0
2006-11-29 12:00:00,6.9,6.9,6.9,6.9,110400.0,4.6356,4.6356,4.6356,4.6356,110400.0
2006-11-29 12:10:00,6.9,6.9,6.9,6.9,116800.0,4.6356,4.6356,4.6356,4.6356,116800.0
2006-11-29 12:20:00,6.9,6.9,6.89,6.9,192000.0,4.6356,4.6356,4.6289,4.6356,192000.0
2006-11-29 12:30:00,6.9,6.9,6.89,6.9,228800.0,4.6356,4.6356,4.6289,4.6356,228800.0
2006-11-29 12:40:00,6.9,6.9,6.89,6.9,170400.0,4.6356,4.6356,4.6289,4.6356,170400.0
2006-11-29 12:50:00,6.9,6.9,6.88,6.89,214400.0,4.6356,4.6356,4.6221,4.6289,214400.0
2006-11-29 13:00:00,6.89,6.89,6.88,6.88,324000.0,4.6289,4.6289,4.6221,4.6221,324000.0
2006-11-29 13:10:00,6.88,6.89,6.88,6.88,243200.0,4.6221,4.6289,4.6221,4.6221,243200.0
2006-11-29 13:20:00,6.88,6.88,6.87,6.88,165600.0,4.6221,4.6221,4.6154,4.6221,165600.0
2006-11-29 13:30:00,6.87,6.87,6.86,6.87,235200.0,4.6154,4.6154,4.6087,4.6154,235200.0
2006-11-29 13:40:00,6.87,6.88,6.86,6.88,488000.0,4.6154,4.6221,4.6087,4.6221,488000.0
2006-11-29 13:50:00,6.88,6.88,6.87,6.87,58400.0,4.6221,4.6221,4.6154,4.6154,58400.0
2006-11-29 14:00:00,6.87,6.89,6.87,6.88,204000.0,4.6154,4.6289,4.6154,4.6221,204000.0
2006-11-29 14:10:00,6.89,6.89,6.88,6.89,79200.0,4.6289,4.6289,4.6221,4.6289,79200.0
2006-11-29 14:20:00,6.89,6.89,6.88,6.88,121600.0,4.6289,4.6289,4.6221,4.6221,121600.0
2006-11-29 14:30:00,6.88,6.9,6.88,6.9,207200.0,4.6221,4.6356,4.6221,4.6356,207200.0
2006-11-29 14:40:00,6.9,6.91,6.89,6.9,99200.0,4.6356,4.6423,4.6289,4.6356,99200.0
2006-11-29 14:50:00,6.9,6.91,6.9,6.91,171200.0,4.6356,4.6423,4.6356,4.6423,171200.0
2006-11-29 15:00:00,6.91,6.91,6.9,6.91,176800.0,4.6423,4.6423,4.6356,4.6423,176800.0
2006-11-29 15:10:00,6.91,6.91,6.9,6.91,254400.0,4.6423,4.6423,4.6356,4.6423,254400.0
2006-11-29 15:20:00,6.91,6.92,6.91,6.92,173600.0,4.6423,4.649,4.6423,4.649,173600.0
2006-11-29 15:30:00,6.92,6.93,6.9,6.9,576800.0,4.649,4.6557,4.6356,4.6356,576800.0
2006-11-29 15:40:00,6.9,6.91,6.89,6.9,260000.0,4.6356,4.6423,4.6289,4.6356,260000.0
2006-11-29 15:50:00,6.9,6.91,6.9,6.9,833600.0,4.6356,4.6423,4.6356,4.6356,833600.0
2006-11-30 09:30:00,6.9,6.92,6.87,6.91,166400.0,4.6356,4.649,4.6154,4.6423,166400.0
2006-11-30 09:40:00,6.91,6.91,6.87,6.88,233600.0,4.6423,4.6423,4.6154,4.6221,233600.0
2006-11-30 09:50:00,6.88,6.91,6.88,6.91,259200.0,4.6221,4.6423,4.6221,4.6423,259200.0
2006-11-30 10:00:00,6.9,6.9,6.85,6.85,480800.0,4.6356,4.6356,4.602,4.602,480800.0
2006-11-30 10:10:00,6.85,6.87,6.84,6.85,248800.0,4.602,4.6154,4.5953,4.602,248800.0
2006-11-30 10:20:00,6.85,6.88,6.84,6.86,415200.0,4.602,4.6221,4.5953,4.6087,415200.0
2006-11-30 10:30:00,6.86,6.87,6.84,6.87,363200.0,4.6087,4.6154,4.5953,4.6154,363200.0
2006-11-30 10:40:00,6.87,6.87,6.86,6.87,179200.0,4.6154,4.6154,4.6087,4.6154,179200.0
2006-11-30 10:50:00,6.87,6.91,6.87,6.89,109600.0,4.6154,4.6423,4.6154,4.6289,109600.0
2006-11-30 11:00:00,6.89,6.92,6.89,6.91,96000.0,4.6289,4.649,4.6289,4.6423,96000.0
2006-11-30 11:10:00,6.92,6.92,6.9,6.92,173600.0,4.649,4.649,4.6356,4.649,173600.0
2006-11-30 11:20:00,6.91,6.92,6.91,6.92,111200.0,4.6423,4.649,4.6423,4.649,111200.0
2006-11-30 11:30:00,6.93,6.93,6.91,6.91,113600.0,4.6557,4.6557,4.6423,4.6423,113600.0
2006-11-30 11:40:00,6.92,6.92,6.91,6.92,137600.0,4.649,4.649,4.6423,4.649,137600.0
2006-11-30 11:50:00,6.92,6.94,6.92,6.93,400000.0,4.649,4.6625,4.649,4.6557,400000.0
2006-11-30 12:00:00,6.93,6.95,6.92,6.95,634400.0,4.6557,4.6692,4.649,4.6692,634400.0
2006-11-30 12:10:00,6.94,6.96,6.94,6.95,600800.0,4.6625,4.6759,4.6625,4.6692,600800.0
2006-11-30 12:20:00,6.95,6.96,6.95,6.95,598400.0,4.6692,4.6759,4.6692,4.6692,598400.0
2006-11-30 12:30:00,6.95,6.98,6.95,6.97,344800.0,4.6692,4.6893,4.6692,4.6826,344800.0
2006-11-30 12:40:00,6.97,6.98,6.96,6.97,597600.0,4.6826,4.6893,4.6759,4.6826,597600.0
2006-11-30 12:50:00,6.97,6.99,6.97,6.97,647200.0,4.6826,4.696,4.6826,4.6826,647200.0
2006-11-30 13:00:00,6.97,6.97,6.94,6.94,196000.0,4.6826,4.6826,4.6625,4.6625,196000.0
2006-11-30 13:10:00,6.94,6.97,6.94,6.97,307200.0,4.6625,4.6826,4.6625,4.6826,307200.0
2006-11-30 13:20:00,6.97,6.98,6.97,6.98,104800.0,4.6826,4.6893,4.6826,4.6893,104800.0
2006-11-30 13:30:00,6.99,6.99,6.98,6.99,114400.0,4.696,4.696,4.6893,4.696,114400.0
2006-11-30 13:40:00,6.99,7.0,6.98,6.98,264800.0,4.696,4.7028,4.6893,4.6893,264800.0
2006-11-30 13:50:00,6.98,6.98,6.94,6.94,89600.0,4.6893,4.6893,4.6625,4.6625,89600.0
2006-11-30 14:00:00,6.94,6.98,6.94,6.98,466400.0,4.6625,4.6893,4.6625,4.6893,466400.0
2006-11-30 14:10:00,6.98,7.01,6.97,6.98,412800.0,4.6893,4.7095,4.6826,4.6893,412800.0
2006-11-30 14:20:00,6.98,7.0,6.98,7.0,200800.0,4.6893,4.7028,4.6893,4.7028,200800.0
2006-11-30 14:30:00,7.01,7.02,6.97,6.98,260800.0,4.7095,4.7162,4.6826,4.6893,260800.0
2006-11-30 14:40:00,6.99,7.0,6.99,7.0,94400.0,4.696,4.7028,4.696,4.7028,94400.0
2006-11-30 14:50:00,7.0,7.0,6.99,7.0,201600.0,4.7028,4.7028,4.696,4.7028,201600.0
2006-11-30 15:00:00,7.0,7.02,6.99,7.02,323200.0,4.7028,4.7162,4.696,4.7162,323200.0
2006-11-30 15:10:00,7.02,7.03,7.01,7.01,289600.0,4.7162,4.7229,4.7095,4.7095,289600.0
2006-11-30 15:20:00,7.01,7.03,7.01,7.03,158400.0,4.7095,4.7229,4.7095,4.7229,158400.0
2006-11-30 15:30:00,7.02,7.03,7.0,7.0,220800.0,4.7162,4.7229,4.7028,4.7028,220800.0
2006-11-30 15:40:00,7.0,7.0,6.98,6.99,463200.0,4.7028,4.7028,4.6893,4.696,463200.0
2006-11-30 15:50:00,6.99,7.01,6.99,7.0,649600.0,4.696,4.7095,4.696,4.7028,649600.0
2006-12-01 09:30:00,6.99,6.99,6.94,6.98,428000.0,4.696,4.696,4.6625,4.6893,428000.0
2006-12-01 09:40:00,6.98,7.03,6.98,6.99,366400.0,4.6893,4.7229,4.6893,4.696,366400.0
2006-12-01 09:50:00,6.99,7.0,6.98,6.99,163200.0,4.696,4.7028,4.6893,4.696,163200.0
2006-12-01 10:00:00,6.99,6.99,6.96,6.97,409600.0,4.696,4.696,4.6759,4.6826,409600.0
2006-12-01 10:10:00,6.97,6.97,6.93,6.95,618400.0,4.6826,4.6826,4.6557,4.6692,618400.0
2006-12-01 10:20:00,6.95,6.95,6.93,6.94,457600.0,4.6692,4.6692,4.6557,4.6625,457600.0
2006-12-01 10:30:00,6.94,6.94,6.87,6.87,449600.0,4.6625,4.6625,4.6154,4.6154,449600.0
2006-12-01 10:40:00,6.86,6.88,6.85,6.88,498400.0,4.6087,4.6221,4.602,4.6221,498400.0
2006-12-01 10:50:00,6.88,6.89,6.86,6.87,341600.0,4.6221,4.6289,4.6087,4.6154,341600.0
2006-12-01 11:00:00,6.87,6.9,6.87,6.89,300000.0,4.6154,4.6356,4.6154,4.6289,300000.0
2006-12-01 11:10:00,6.89,6.93,6.89,6.92,272800.0,4.6289,4.6557,4.6289,4.649,272800.0
2006-12-01 11:20:00,6.92,6.96,6.92,6.95,1175200.0,4.649,4.6759,4.649,4.6692,1175200.0
2006-12-01 11:30:00,6.95,6.98,6.95,6.96,348800.0,4.6692,4.6893,4.6692,4.6759,348800.0
2006-12-01 11:40:00,6.96,6.98,6.96,6.97,265600.0,4.6759,4.6893,4.6759,4.6826,265600.0
2006-12-01 11:50:00,6.97,6.99,6.96,6.98,204800.0,4.6826,4.696,4.6759,4.6893,204800.0
2006-12-01 12:00:00,6.98,6.98,6.95,6.95,162400.0,4.6893,4.6893,4.6692,4.6692,162400.0
2006-12-01 12:10:00,6.95,6.96,6.95,6.95,160800.0,4.6692,4.6759,4.6692,4.6692,160800.0
2006-12-01 12:20:00,6.95,6.96,6.92,6.95,310400.0,4.6692,4.6759,4.649,4.6692,310400.0
2006-12-01 12:30:00,6.95,6.96,6.95,6.96,105600.0,4.6692,4.6759,4.6692,4.6759,105600.0
2006-12-01 12:40:00,6.95,6.98,6.95,6.98,148800.0,4.6692,4.6893,4.6692,4.6893,148800.0
2006-12-01 12:50:00,6.98,6.98,6.97,6.97,120800.0,4.6893,4.6893,4.6826,4.6826,120800.0
2006-12-01 13:00:00,6.97,6.97,6.94,6.94,203200.0,4.6826,4.6826,4.6625,4.6625,203200.0
2006-12-01 13:10:00,6.93,6.93,6.92,6.92,80800.0,4.6557,4.6557,4.649,4.649,80800.0
2006-12-01 13:20:00,6.92,6.92,6.91,6.91,129600.0,4.649,4.649,4.6423,4.6423,129600.0
2006-12-01 13:30:00,6.91,6.93,6.87,6.88,259200.0,4.6423,4.6557,4.6154,4.6221,259200.0
2006-12-01 13:40:00,6.87,6.88,6.87,6.88,266400.0,4.6154,4.6221,4.6154,4.6221,266400.0
2006-12-01 13:50:00,6.88,6.88,6.87,6.88,515200.0,4.6221,4.6221,4.6154,4.6221,515200.0
2006-12-01 14:00:00,6.88,6.9,6.87,6.88,620000.0,4.6221,4.6356,4.6154,4.6221,620000.0
2006-12-01 14:10:00,6.88,6.88,6.84,6.84,378400.0,4.6221,4.6221,4.5953,4.5953,378400.0
2006-12-01 14:20:00,6.84,6.87,6.82,6.87,332000.0,4.5953,4.6154,4.5818,4.6154,332000.0
2006-12-01 14:30:00,6.87,6.87,6.84,6.84,148800.0,4.6154,4.6154,4.5953,4.5953,148800.0
2006-12-01 14:40:00,6.84,6.85,6.82,6.85,104000.0,4.5953,4.602,4.5818,4.602,104000.0
2006-12-01 14:50:00,6.86,6.87,6.84,6.86,107200.0,4.6087,4.6154,4.5953,4.6087,107200.0
2006-12-01 15:00:00,6.86,6.91,6.86,6.89,180000.0,4.6087,4.6423,4.6087,4.6289,180000.0
2006-12-01 15:10:00,6.89,6.91,6.88,6.89,113600.0,4.6289,4.6423,4.6221,4.6289,113600.0
2006-12-01 15:20:00,6.9,6.9,6.88,6.89,112000.0,4.6356,4.6356,4.6221,4.6289,112000.0
2006-12-01 15:30:00,6.89,6.92,6.89,6.91,252000.0,4.6289,4.649,4.6289,4.6423,252000.0
2006-12-01 15:40:00,6.91,6.94,6.91,6.94,212000.0,4.6423,4.6625,4.6423,4.6625,212000.0
2006-12-01 15:50:00,6.94,6.96,6.94,6.95,503200.0,4.6625,4.6759,4.6625,4.6692,503200.0
2006-12-04 09:30:00,6.93,7.06,6.93,7.06,229600.0,4.6557,4.7431,4.6557,4.7431,229600.0
2006-12-04 09:40:00,7.0,7.08,6.96,6.99,375200.0,4.7028,4.7565,4.6759,4.696,375200.0
2006-12-04 09:50:00,6.99,7.01,6.94,6.94,297600.0,4.696,4.7095,4.6625,4.6625,297600.0
2006-12-04 10:00:00,6.94,7.0,6.93,6.99,256800.0,4.6625,4.7028,4.6557,4.696,256800.0
2006-12-04 10:10:00,7.0,7.02,6.98,6.98,154400.0,4.7028,4.7162,4.6893,4.6893,154400.0
2006-12-04 10:20:00,6.98,7.01,6.97,6.99,147200.0,4.6893,4.7095,4.6826,4.696,147200.0
2006-12-04 10:30:00,6.99,6.99,6.98,6.98,87200.0,4.696,4.696,4.6893,4.6893,87200.0
2006-12-04 10:40:00,6.98,6.99,6.97,6.98,89600.0,4.6893,4.696,4.6826,4.6893,89600.0
2006-12-04 10:50:00,6.98,7.0,6.98,6.98,111200.0,4.6893,4.7028,4.6893,4.6893,111200.0
2006-12-04 11:00:00,6.98,7.0,6.98,6.98,132800.0,4.6893,4.7028,4.6893,4.6893,132800.0
2006-12-04 11:10:00,6.99,7.0,6.99,7.0,198400.0,4.696,4.7028,4.696,4.7028,198400.0
2006-12-04 11:20:00,7.0,7.08,7.0,7.08,323200.0,4.7028,4.7565,4.7028,4.7565,323200.0
2006-12-04 11:30:00,7.08,7.1,7.07,7.1,264000.0,4.7565,4.7699,4.7498,4.7699,264000.0
2006-12-04 11:40:00,7.1,7.1,7.07,7.07,144000.0,4.7699,4.7699,4.7498,4.7498,144000.0
2006-12-04 11:50:00,7.07,7.07,7.04,7.05,139200.0,4.7498,4.7498,4.7296,4.7364,139200.0
2006-12-04 12:00:00,7.05,7.06,7.05,7.05,77600.0,4.7364,4.7431,4.7364,4.7364,77600.0
2006-12-04 12:10:00,7.05,7.06,7.05,7.05,81600.0,4.7364,4.7431,4.7364,4.7364,81600.0
2006-12-04 12:20:00,7.05,7.05,7.02,7.02,66400.0,4.7364,4.7364,4.7162,4.7162,66400.0
2006-12-04 12:30:00,7.02,7.02,7.01,7.02,124800.0,4.7162,4.7162,4.7095,4.7162,124800.0
2006-12-04 12:40:00,7.02,7.03,7.01,7.01,165600.0,4.7162,4.7229,4.7095,4.7095,165600.0
2006-12-04 12:50:00,7.02,7.03,7.0,7.0,104000.0,4.7162,4.7229,4.7028,4.7028,104000.0
2006-12-04 13:00:00,7.0,7.01,7.0,7.01,288000.0,4.7028,4.7095,4.7028,4.7095,288000.0
2006-12-04 13:10:00,7.01,7.01,7.01,7.01,231200.0,4.7095,4.7095,4.7095,4.7095,231200.0
2006-12-04 13:20:00,7.01,7.01,7.01,7.01,72800.0,4.7095,4.7095,4.7095,4.7095,72800.0
2006-12-04 13:30:00,7.01,7.01,7.0,7.01,140800.0,4.7095,4.7095,4.7028,4.7095,140800.0
2006-12-04 13:40:00,7.01,7.03,7.01,7.02,113600.0,4.7095,4.7229,4.7095,4.7162,113600.0
2006-12-04 13:50:00,7.02,7.02,7.01,7.02,69600.0,4.7162,4.7162,4.7095,4.7162,69600.0
2006-12-04 14:00:00,7.02,7.03,7.02,7.03,120000.0,4.7162,4.7229,4.7162,4.7229,120000.0
2006-12-04 14:10:00,7.03,7.04,7.03,7.03,215200.0,4.7229,4.7296,4.7229,4.7229,215200.0
2006-12-04 14:20:00,7.03,7.03,7.01,7.01,116000.0,4.7229,4.7229,4.7095,4.7095,116000.0
2006-12-04 14:30:00,7.01,7.02,7.01,7.01,110400.0,4.7095,4.7162,4.7095,4.7095,110400.0
2006-12-04 14:40:00,7.01,7.03,7.01,7.03,125600.0,4.7095,4.7229,4.7095,4.7229,125600.0
2006-12-04 14:50:00,7.03,7.05,7.03,7.05,128000.0,4.7229,4.7364,4.7229,4.7364,128000.0
2006-12-04 15:00:00,7.05,7.05,7.04,7.04,108800.0,4.7364,4.7364,4.7296,4.7296,108800.0
2006-12-04 15:10:00,7.04,7.06,7.04,7.05,129600.0,4.7296,4.7431,4.7296,4.7364,129600.0
2006-12-04 15:20:00,7.05,7.05,7.04,7.04,115200.0,4.7364,4.7364,4.7296,4.7296,115200.0
2006-12-04 15:30:00,7.04,7.04,7.03,7.04,131200.0,4.7296,4.7296,4.7229,4.7296,131200.0
2006-12-04 15:40:00,7.04,7.05,7.04,7.04,148800.0,4.7296,4.7364,4.7296,4.7296,148800.0
2006-12-04 15:50:00,7.04,7.04,7.03,7.03,196000.0,4.7296,4.7296,4.7229,4.7229,196000.0
2006-12-05 09:30:00,7.04,7.05,7.0,7.01,229600.0,4.7296,4.7364,4.7028,4.7095,229600.0
2006-12-05 09:40:00,7.01,7.08,6.99,7.04,468000.0,4.7095,4.7565,4.696,4.7296,468000.0
2006-12-05 09:50:00,7.04,7.09,7.02,7.03,355200.0,4.7296,4.7632,4.7162,4.7229,355200.0
2006-12-05 10:00:00,7.04,7.09,7.04,7.09,287200.0,4.7296,4.7632,4.7296,4.7632,287200.0
2006-12-05 10:10:00,7.09,7.14,7.07,7.14,525600.0,4.7632,4.7968,4.7498,4.7968,525600.0
2006-12-05 10:20:00,7.14,7.14,7.12,7.13,173600.0,4.7968,4.7968,4.7834,4.7901,173600.0
2006-12-05 10:30:00,7.13,7.15,7.13,7.15,243200.0,4.7901,4.8035,4.7901,4.8035,243200.0
2006-12-05 10:40:00,7.15,7.15,7.14,7.14,166400.0,4.8035,4.8035,4.7968,4.7968,166400.0
2006-12-05 10:50:00,7.14,7.15,7.13,7.13,131200.0,4.7968,4.8035,4.7901,4.7901,131200.0
2006-12-05 11:00:00,7.13,7.14,7.12,7.14,240800.0,4.7901,4.7968,4.7834,4.7968,240800.0
2006-12-05 11:10:00,7.13,7.14,7.13,7.14,122400.0,4.7901,4.7968,4.7901,4.7968,122400.0
2006-12-05 11:20:00,7.14,7.16,7.14,7.16,164800.0,4.7968,4.8103,4.7968,4.8103,164800.0
2006-12-05 11:30:00,7.16,7.17,7.15,7.17,425600.0,4.8103,4.817,4.8035,4.817,425600.0
2006-12-05 11:40:00,7.17,7.18,7.16,7.17,350400.0,4.817,4.8237,4.8103,4.817,350400.0
2006-12-05 11:50:00,7.17,7.18,7.16,7.16,141600.0,4.817,4.8237,4.8103,4.8103,141600.0
2006-12-05 12:00:00,7.16,7.16,7.14,7.14,164800.0,4.8103,4.8103,4.7968,4.7968,164800.0
2006-12-05 12:10:00,7.14,7.14,7.12,7.13,165600.0,4.7968,4.7968,4.7834,4.7901,165600.0
2006-12-05 12:20:00,7.13,7.13,7.1,7.1,130400.0,4.7901,4.7901,4.7699,4.7699,130400.0
2006-12-05 12:30:00,7.1,7.1,7.09,7.1,122400.0,4.7699,4.7699,4.7632,4.7699,122400.0
2006-12-05 12:40:00,7.09,7.09,7.07,7.07,88800.0,4.7632,4.7632,4.7498,4.7498,88800.0
2006-12-05 12:50:00,7.07,7.07,7.06,7.06,130400.0,4.7498,4.7498,4.7431,4.7431,130400.0
2006-12-05 13:00:00,7.06,7.1,7.06,7.09,170400.0,4.7431,4.7699,4.7431,4.7632,170400.0
2006-12-05 13:10:00,7.09,7.11,7.09,7.1,52800.0,4.7632,4.7767,4.7632,4.7699,52800.0
2006-12-05 13:20:00,7.1,7.1,7.08,7.08,54400.0,4.7699,4.7699,4.7565,4.7565,54400.0
2006-12-05 13:30:00,7.08,7.1,7.08,7.1,164800.0,4.7565,4.7699,4.7565,4.7699,164800.0
2006-12-05 13:40:00,7.1,7.1,7.09,7.1,88000.0,4.7699,4.7699,4.7632,4.7699,88000.0
2006-12-05 13:50:00,7.1,7.12,7.09,7.11,132000.0,4.7699,4.7834,4.7632,4.7767,132000.0
2006-12-05 14:00:00,7.11,7.12,7.1,7.12,107200.0,4.7767,4.7834,4.7699,4.7834,107200.0
2006-12-05 14:10:00,7.12,7.13,7.11,7.11,56000.0,4.7834,4.7901,4.7767,4.7767,56000.0
2006-12-05 14:20:00,7.11,7.12,7.1,7.11,80800.0,4.7767,4.7834,4.7699,4.7767,80800.0
2006-12-05 14:30:00,7.11,7.11,7.09,7.09,83200.0,4.7767,4.7767,4.7632,4.7632,83200.0
2006-12-05 14:40:00,7.09,7.11,7.09,7.1,108000.0,4.7632,4.7767,4.7632,4.7699,108000.0
2006-12-05 14:50:00,7.1,7.1,7.09,7.09,118400.0,4.7699,4.7699,4.7632,4.7632,118400.0
2006-12-05 15:00:00,7.09,7.1,7.08,7.08,104000.0,4.7632,4.7699,4.7565,4.7565,104000.0
2006-12-05 15:10:00,7.08,7.09,7.08,7.08,132800.0,4.7565,4.7632,4.7565,4.7565,132800.0
2006-12-05 15:20:00,7.08,7.1,7.08,7.09,170400.0,4.7565,4.7699,4.7565,4.7632,170400.0
2006-12-05 15:30:00,7.09,7.1,7.08,7.09,154400.0,4.7632,4.7699,4.7565,4.7632,154400.0
2006-12-05 15:40:00,7.09,7.11,7.09,7.09,188000.0,4.7632,4.7767,4.7632,4.7632,188000.0
2006-12-05 15:50:00,7.09,7.1,7.08,7.09,216000.0,4.7632,4.7699,4.7565,4.7632,216000.0
2006-12-06 09:30:00,7.09,7.15,7.09,7.12,216000.0,4.7632,4.8035,4.7632,4.7834,216000.0
2006-12-06 09:40:00,7.12,7.15,7.08,7.12,455200.0,4.7834,4.8035,4.7565,4.7834,455200.0
2006-12-06 09:50:00,7.12,7.18,7.12,7.16,368800.0,4.7834,4.8237,4.7834,4.8103,368800.0
2006-12-06 10:00:00,7.17,7.18,7.15,7.18,202400.0,4.817,4.8237,4.8035,4.8237,202400.0
2006-12-06 10:10:00,7.18,7.19,7.17,7.18,292800.0,4.8237,4.8304,4.817,4.8237,292800.0
2006-12-06 10:20:00,7.18,7.19,7.17,7.17,214400.0,4.8237,4.8304,4.817,4.817,214400.0
2006-12-06 10:30:00,7.17,7.18,7.16,7.18,396800.0,4.817,4.8237,4.8103,4.8237,396800.0
2006-12-06 10:40:00,7.18,7.21,7.18,7.21,202400.0,4.8237,4.8438,4.8237,4.8438,202400.0
2006-12-06 10:50:00,7.21,7.25,7.2,7.25,415200.0,4.8438,4.8707,4.8371,4.8707,415200.0
2006-12-06 11:00:00,7.24,7.3,7.24,7.26,992800.0,4.864,4.9043,4.864,4.8774,992800.0
2006-12-06 11:10:00,7.26,7.26,7.22,7.24,457600.0,4.8774,4.8774,4.8506,4.864,457600.0
2006-12-06 11:20:00,7.24,7.27,7.24,7.26,311200.0,4.864,4.8842,4.864,4.8774,311200.0
2006-12-06 11:30:00,7.26,7.26,7.18,7.18,326400.0,4.8774,4.8774,4.8237,4.8237,326400.0
2006-12-06 11:40:00,7.18,7.18,7.17,7.17,220000.0,4.8237,4.8237,4.817,4.817,220000.0
2006-12-06 11:50:00,7.17,7.17,7.15,7.17,203200.0,4.817,4.817,4.8035,4.817,203200.0
2006-12-06 12:00:00,7.17,7.2,7.17,7.19,234400.0,4.817,4.8371,4.817,4.8304,234400.0
2006-12-06 12:10:00,7.19,7.22,7.19,7.22,212800.0,4.8304,4.8506,4.8304,4.8506,212800.0
2006-12-06 12:20:00,7.22,7.22,7.19,7.2,1018400.0,4.8506,4.8506,4.8304,4.8371,1018400.0
2006-12-06 12:30:00,7.2,7.21,7.2,7.2,108800.0,4.8371,4.8438,4.8371,4.8371,108800.0
2006-12-06 12:40:00,7.2,7.23,7.2,7.22,192000.0,4.8371,4.8573,4.8371,4.8506,192000.0
2006-12-06 12:50:00,7.22,7.23,7.22,7.23,117600.0,4.8506,4.8573,4.8506,4.8573,117600.0
2006-12-06 13:00:00,7.23,7.23,7.22,7.23,156000.0,4.8573,4.8573,4.8506,4.8573,156000.0
2006-12-06 13:10:00,7.22,7.23,7.22,7.23,81600.0,4.8506,4.8573,4.8506,4.8573,81600.0
2006-12-06 13:20:00,7.23,7.23,7.21,7.21,110400.0,4.8573,4.8573,4.8438,4.8438,110400.0
2006-12-06 13:30:00,7.21,7.22,7.2,7.2,331200.0,4.8438,4.8506,4.8371,4.8371,331200.0
2006-12-06 13:40:00,7.2,7.21,7.2,7.21,76800.0,4.8371,4.8438,4.8371,4.8438,76800.0
2006-12-06 13:50:00,7.21,7.22,7.2,7.21,112000.0,4.8438,4.8506,4.8371,4.8438,112000.0
2006-12-06 14:00:00,7.21,7.22,7.21,7.21,42400.0,4.8438,4.8506,4.8438,4.8438,42400.0
2006-12-06 14:10:00,7.21,7.22,7.21,7.21,144000.0,4.8438,4.8506,4.8438,4.8438,144000.0
2006-12-06 14:20:00,7.21,7.23,7.21,7.23,96000.0,4.8438,4.8573,4.8438,4.8573,96000.0
2006-12-06 14:30:00,7.23,7.23,7.22,7.23,238400.0,4.8573,4.8573,4.8506,4.8573,238400.0
2006-12-06 14:40:00,7.22,7.22,7.21,7.21,132800.0,4.8506,4.8506,4.8438,4.8438,132800.0
2006-12-06 14:50:00,7.21,7.21,7.2,7.21,152000.0,4.8438,4.8438,4.8371,4.8438,152000.0
2006-12-06 15:00:00,7.21,7.21,7.2,7.21,170400.0,4.8438,4.8438,4.8371,4.8438,170400.0
2006-12-06 15:10:00,7.21,7.21,7.2,7.2,232000.0,4.8438,4.8438,4.8371,4.8371,232000.0
2006-12-06 15:20:00,7.2,7.21,7.2,7.2,200800.0,4.8371,4.8438,4.8371,4.8371,200800.0
2006-12-06 15:30:00,7.2,7.2,7.19,7.19,136800.0,4.8371,4.8371,4.8304,4.8304,136800.0
2006-12-06 15:40:00,7.19,7.2,7.19,7.2,262400.0,4.8304,4.8371,4.8304,4.8371,262400.0
2006-12-06 15:50:00,7.2,7.2,7.17,7.18,344000.0,4.8371,4.8371,4.817,4.8237,344000.0
2006-12-07 09:30:00,7.18,7.24,7.18,7.24,475200.0,4.8237,4.864,4.8237,4.864,475200.0
2006-12-07 09:40:00,7.24,7.25,7.23,7.23,244800.0,4.864,4.8707,4.8573,4.8573,244800.0
2006-12-07 09:50:00,7.23,7.25,7.22,7.24,382400.0,4.8573,4.8707,4.8506,4.864,382400.0
2006-12-07 10:00:00,7.24,7.25,7.22,7.23,356000.0,4.864,4.8707,4.8506,4.8573,356000.0
2006-12-07 10:10:00,7.23,7.24,7.2,7.2,247200.0,4.8573,4.864,4.8371,4.8371,247200.0
2006-12-07 10:20:00,7.21,7.22,7.19,7.2,288800.0,4.8438,4.8506,4.8304,4.8371,288800.0
2006-12-07 10:30:00,7.2,7.21,7.15,7.15,268000.0,4.8371,4.8438,4.8035,4.8035,268000.0
2006-12-07 10:40:00,7.15,7.15,7.11,7.13,452800.0,4.8035,4.8035,4.7767,4.7901,452800.0
2006-12-07 10:50:00,7.13,7.16,7.13,7.16,217600.0,4.7901,4.8103,4.7901,4.8103,217600.0
2006-12-07 11:00:00,7.16,7.16,7.13,7.13,168000.0,4.8103,4.8103,4.7901,4.7901,168000.0
2006-12-07 11:10:00,7.13,7.16,7.13,7.16,106400.0,4.7901,4.8103,4.7901,4.8103,106400.0
2006-12-07 11:20:00,7.16,7.18,7.16,7.17,136000.0,4.8103,4.8237,4.8103,4.817,136000.0
2006-12-07 11:30:00,7.17,7.17,7.16,7.16,56800.0,4.817,4.817,4.8103,4.8103,56800.0
2006-12-07 11:40:00,7.16,7.16,7.14,7.14,96800.0,4.8103,4.8103,4.7968,4.7968,96800.0
2006-12-07 11:50:00,7.14,7.16,7.14,7.16,75200.0,4.7968,4.8103,4.7968,4.8103,75200.0
2006-12-07 12:00:00,7.16,7.16,7.13,7.15,123200.0,4.8103,4.8103,4.7901,4.8035,123200.0
2006-12-07 12:10:00,7.15,7.17,7.15,7.17,152800.0,4.8035,4.817,4.8035,4.817,152800.0
2006-12-07 12:20:00,7.17,7.17,7.15,7.15,85600.0,4.817,4.817,4.8035,4.8035,85600.0
2006-12-07 12:30:00,7.15,7.15,7.15,7.15,89600.0,4.8035,4.8035,4.8035,4.8035,89600.0
2006-12-07 12:40:00,7.15,7.16,7.15,7.16,75200.0,4.8035,4.8103,4.8035,4.8103,75200.0
2006-12-07 12:50:00,7.15,7.16,7.15,7.16,107200.0,4.8035,4.8103,4.8035,4.8103,107200.0
2006-12-07 13:00:00,7.16,7.17,7.16,7.17,69600.0,4.8103,4.817,4.8103,4.817,69600.0
2006-12-07 13:10:00,7.17,7.18,7.17,7.18,93600.0,4.817,4.8237,4.817,4.8237,93600.0
2006-12-07 13:20:00,7.18,7.21,7.18,7.21,180800.0,4.8237,4.8438,4.8237,4.8438,180800.0
2006-12-07 13:30:00,7.2,7.21,7.2,7.21,217600.0,4.8371,4.8438,4.8371,4.8438,217600.0
2006-12-07 13:40:00,7.21,7.21,7.2,7.21,135200.0,4.8438,4.8438,4.8371,4.8438,135200.0
2006-12-07 13:50:00,7.21,7.21,7.2,7.21,108800.0,4.8438,4.8438,4.8371,4.8438,108800.0
2006-12-07 14:00:00,7.21,7.21,7.2,7.21,118400.0,4.8438,4.8438,4.8371,4.8438,118400.0
2006-12-07 14:10:00,7.21,7.21,7.18,7.18,305600.0,4.8438,4.8438,4.8237,4.8237,305600.0
2006-12-07 14:20:00,7.18,7.18,7.13,7.14,420000.0,4.8237,4.8237,4.7901,4.7968,420000.0
2006-12-07 14:30:00,7.13,7.16,7.12,7.14,437600.0,4.7901,4.8103,4.7834,4.7968,437600.0
2006-12-07 14:40:00,7.14,7.18,7.14,7.18,267200.0,4.7968,4.8237,4.7968,4.8237,267200.0
2006-12-07 14:50:00,7.18,7.19,7.17,7.18,167200.0,4.8237,4.8304,4.817,4.8237,167200.0
2006-12-07 15:00:00,7.17,7.18,7.16,7.17,352800.0,4.817,4.8237,4.8103,4.817,352800.0
2006-12-07 15:10:00,7.17,7.17,7.16,7.16,196800.0,4.817,4.817,4.8103,4.8103,196800.0
2006-12-07 15:20:00,7.16,7.17,7.15,7.15,211200.0,4.8103,4.817,4.8035,4.8035,211200.0
2006-12-07 15:30:00,7.15,7.16,7.15,7.15,236800.0,4.8035,4.8103,4.8035,4.8035,236800.0
2006-12-07 15:40:00,7.15,7.16,7.15,7.15,261600.0,4.8035,4.8103,4.8035,4.8035,261600.0
2006-12-07 15:50:00,7.16,7.16,7.14,7.15,337600.0,4.8103,4.8103,4.7968,4.8035,337600.0
2006-12-08 09:30:00,7.17,7.2,7.14,7.18,308000.0,4.817,4.8371,4.7968,4.8237,308000.0
2006-12-08 09:40:00,7.17,7.22,7.16,7.17,771200.0,4.817,4.8506,4.8103,4.817,771200.0
2006-12-08 09:50:00,7.17,7.21,7.14,7.19,209600.0,4.817,4.8438,4.7968,4.8304,209600.0
2006-12-08 10:00:00,7.19,7.21,7.18,7.21,189600.0,4.8304,4.8438,4.8237,4.8438,189600.0
2006-12-08 10:10:00,7.21,7.24,7.19,7.2,288800.0,4.8438,4.864,4.8304,4.8371,288800.0
2006-12-08 10:20:00,7.2,7.22,7.19,7.21,193600.0,4.8371,4.8506,4.8304,4.8438,193600.0
2006-12-08 10:30:00,7.21,7.25,7.21,7.23,208000.0,4.8438,4.8707,4.8438,4.8573,208000.0
2006-12-08 10:40:00,7.23,7.26,7.23,7.25,184000.0,4.8573,4.8774,4.8573,4.8707,184000.0
2006-12-08 10:50:00,7.25,7.26,7.22,7.22,148000.0,4.8707,4.8774,4.8506,4.8506,148000.0
2006-12-08 11:00:00,7.22,7.24,7.21,7.24,195200.0,4.8506,4.864,4.8438,4.864,195200.0
2006-12-08 11:10:00,7.24,7.24,7.21,7.21,97600.0,4.864,4.864,4.8438,4.8438,97600.0
2006-12-08 11:20:00,7.21,7.25,7.21,7.25,152000.0,4.8438,4.8707,4.8438,4.8707,152000.0
2006-12-08 11:30:00,7.25,7.27,7.24,7.27,241600.0,4.8707,4.8842,4.864,4.8842,241600.0
2006-12-08 11:40:00,7.27,7.28,7.26,7.27,164800.0,4.8842,4.8909,4.8774,4.8842,164800.0
2006-12-08 11:50:00,7.27,7.29,7.27,7.28,181600.0,4.8842,4.8976,4.8842,4.8909,181600.0
2006-12-08 12:00:00,7.28,7.29,7.27,7.28,180000.0,4.8909,4.8976,4.8842,4.8909,180000.0
2006-12-08 12:10:00,7.28,7.28,7.27,7.27,503200.0,4.8909,4.8909,4.8842,4.8842,503200.0
2006-12-08 12:20:00,7.27,7.3,7.27,7.29,178400.0,4.8842,4.9043,4.8842,4.8976,178400.0
2006-12-08 12:30:00,7.3,7.3,7.28,7.28,279200.0,4.9043,4.9043,4.8909,4.8909,279200.0
2006-12-08 12:40:00,7.28,7.28,7.26,7.28,330400.0,4.8909,4.8909,4.8774,4.8909,330400.0
2006-12-08 12:50:00,7.28,7.28,7.27,7.27,252800.0,4.8909,4.8909,4.8842,4.8842,252800.0
2006-12-08 13:00:00,7.27,7.27,7.24,7.25,288000.0,4.8842,4.8842,4.864,4.8707,288000.0
2006-12-08 13:10:00,7.25,7.27,7.25,7.27,98400.0,4.8707,4.8842,4.8707,4.8842,98400.0
2006-12-08 13:20:00,7.27,7.27,7.25,7.26,98400.0,4.8842,4.8842,4.8707,4.8774,98400.0
2006-12-08 13:30:00,7.26,7.27,7.26,7.27,181600.0,4.8774,4.8842,4.8774,4.8842,181600.0
2006-12-08 13:40:00,7.27,7.27,7.25,7.26,88800.0,4.8842,4.8842,4.8707,4.8774,88800.0
2006-12-08 13:50:00,7.25,7.25,7.25,7.25,66400.0,4.8707,4.8707,4.8707,4.8707,66400.0
2006-12-08 14:00:00,7.25,7.26,7.25,7.26,192000.0,4.8707,4.8774,4.8707,4.8774,192000.0
2006-12-08 14:10:00,7.26,7.26,7.24,7.25,155200.0,4.8774,4.8774,4.864,4.8707,155200.0
2006-12-08 14:20:00,7.25,7.25,7.22,7.22,108800.0,4.8707,4.8707,4.8506,4.8506,108800.0
2006-12-08 14:30:00,7.22,7.23,7.21,7.22,116000.0,4.8506,4.8573,4.8438,4.8506,116000.0
2006-12-08 14:40:00,7.22,7.23,7.21,7.21,99200.0,4.8506,4.8573,4.8438,4.8438,99200.0
2006-12-08 14:50:00,7.21,7.23,7.21,7.23,219200.0,4.8438,4.8573,4.8438,4.8573,219200.0
2006-12-08 15:00:00,7.23,7.23,7.22,7.22,92800.0,4.8573,4.8573,4.8506,4.8506,92800.0
2006-12-08 15:10:00,7.22,7.22,7.21,7.21,108800.0,4.8506,4.8506,4.8438,4.8438,108800.0
2006-12-08 15:20:00,7.21,7.23,7.21,7.23,145600.0,4.8438,4.8573,4.8438,4.8573,145600.0
2006-12-08 15:30:00,7.23,7.23,7.22,7.23,165600.0,4.8573,4.8573,4.8506,4.8573,165600.0
2006-12-08 15:40:00,7.23,7.24,7.23,7.23,182400.0,4.8573,4.864,4.8573,4.8573,182400.0
2006-12-08 15:50:00,7.23,7.23,7.22,7.22,202400.0,4.8573,4.8573,4.8506,4.8506,202400.0
2006-12-11 09:30:00,7.22,7.22,7.16,7.18,191200.0,4.8506,4.8506,4.8103,4.8237,191200.0
2006-12-11 09:40:00,7.17,7.2,7.16,7.16,243200.0,4.817,4.8371,4.8103,4.8103,243200.0
2006-12-11 09:50:00,7.16,7.17,7.15,7.17,190400.0,4.8103,4.817,4.8035,4.817,190400.0
2006-12-11 10:00:00,7.16,7.16,7.13,7.14,307200.0,4.8103,4.8103,4.7901,4.7968,307200.0
2006-12-11 10:10:00,7.14,7.17,7.14,7.16,189600.0,4.7968,4.817,4.7968,4.8103,189600.0
2006-12-11 10:20:00,7.16,7.17,7.16,7.16,136000.0,4.8103,4.817,4.8103,4.8103,136000.0
2006-12-11 10:30:00,7.16,7.17,7.16,7.16,53600.0,4.8103,4.817,4.8103,4.8103,53600.0
2006-12-11 10:40:00,7.16,7.16,7.13,7.15,101600.0,4.8103,4.8103,4.7901,4.8035,101600.0
2006-12-11 10:50:00,7.15,7.16,7.15,7.15,60800.0,4.8035,4.8103,4.8035,4.8035,60800.0
2006-12-11 11:00:00,7.15,7.16,7.12,7.12,79200.0,4.8035,4.8103,4.7834,4.7834,79200.0
2006-12-11 11:10:00,7.12,7.13,7.12,7.13,160800.0,4.7834,4.7901,4.7834,4.7901,160800.0
2006-12-11 11:20:00,7.12,7.13,7.11,7.12,147200.0,4.7834,4.7901,4.7767,4.7834,147200.0
2006-12-11 11:30:00,7.12,7.12,7.11,7.11,115200.0,4.7834,4.7834,4.7767,4.7767,115200.0
2006-12-11 11:40:00,7.11,7.13,7.1,7.11,116000.0,4.7767,4.7901,4.7699,4.7767,116000.0
2006-12-11 11:50:00,7.11,7.15,7.11,7.15,47200.0,4.7767,4.8035,4.7767,4.8035,47200.0
2006-12-11 12:00:00,7.15,7.15,7.14,7.14,15200.0,4.8035,4.8035,4.7968,4.7968,15200.0
2006-12-11 12:10:00,7.14,7.14,7.13,7.14,50400.0,4.7968,4.7968,4.7901,4.7968,50400.0
2006-12-11 12:20:00,7.13,7.14,7.13,7.14,91200.0,4.7901,4.7968,4.7901,4.7968,91200.0
2006-12-11 12:30:00,7.14,7.14,7.13,7.13,17600.0,4.7968,4.7968,4.7901,4.7901,17600.0
2006-12-11 12:40:00,7.13,7.14,7.12,7.14,74400.0,4.7901,4.7968,4.7834,4.7968,74400.0
2006-12-11 12:50:00,7.14,7.14,7.13,7.14,56000.0,4.7968,4.7968,4.7901,4.7968,56000.0
2006-12-11 13:00:00,7.14,7.14,7.14,7.14,47200.0,4.7968,4.7968,4.7968,4.7968,47200.0
2006-12-11 13:10:00,7.13,7.14,7.12,7.14,87200.0,4.7901,4.7968,4.7834,4.7968,87200.0
2006-12-11 13:20:00,7.14,7.14,7.12,7.12,46400.0,4.7968,4.7968,4.7834,4.7834,46400.0
2006-12-11 13:30:00,7.12,7.13,7.12,7.13,41600.0,4.7834,4.7901,4.7834,4.7901,41600.0
2006-12-11 13:40:00,7.13,7.13,7.12,7.13,109600.0,4.7901,4.7901,4.7834,4.7901,109600.0
2006-12-11 13:50:00,7.13,7.14,7.12,7.12,54400.0,4.7901,4.7968,4.7834,4.7834,54400.0
2006-12-11 14:00:00,7.12,7.13,7.12,7.12,69600.0,4.7834,4.7901,4.7834,4.7834,69600.0
2006-12-11 14:10:00,7.12,7.13,7.12,7.12,132800.0,4.7834,4.7901,4.7834,4.7834,132800.0
2006-12-11 14:20:00,7.12,7.15,7.12,7.14,284000.0,4.7834,4.8035,4.7834,4.7968,284000.0
2006-12-11 14:30:00,7.14,7.16,7.14,7.16,75200.0,4.7968,4.8103,4.7968,4.8103,75200.0
2006-12-11 14:40:00,7.16,7.17,7.16,7.17,32000.0,4.8103,4.817,4.8103,4.817,32000.0
2006-12-11 14:50:00,7.17,7.18,7.17,7.17,254400.0,4.817,4.8237,4.817,4.817,254400.0
2006-12-11 15:00:00,7.17,7.17,7.16,7.17,96000.0,4.817,4.817,4.8103,4.817,96000.0
2006-12-11 15:10:00,7.17,7.19,7.17,7.18,130400.0,4.817,4.8304,4.817,4.8237,130400.0
2006-12-11 15:20:00,7.18,7.18,7.17,7.17,102400.0,4.8237,4.8237,4.817,4.817,102400.0
2006-12-11 15:30:00,7.17,7.17,7.15,7.15,80800.0,4.817,4.817,4.8035,4.8035,80800.0
2006-12-11 15:40:00,7.15,7.17,7.15,7.16,115200.0,4.8035,4.817,4.8035,4.8103,115200.0
2006-12-11 15:50:00,7.16,7.17,7.15,7.16,161600.0,4.8103,4.817,4.8035,4.8103,161600.0
2006-12-12 09:30:00,7.15,7.17,7.12,7.17,467200.0,4.8035,4.817,4.7834,4.817,467200.0
2006-12-12 09:40:00,7.16,7.17,7.12,7.16,461600.0,4.8103,4.817,4.7834,4.8103,461600.0
2006-12-12 09:50:00,7.16,7.21,7.16,7.19,223200.0,4.8103,4.8438,4.8103,4.8304,223200.0
2006-12-12 10:00:00,7.19,7.19,7.1,7.11,769600.0,4.8304,4.8304,4.7699,4.7767,769600.0
2006-12-12 10:10:00,7.11,7.14,7.11,7.13,179200.0,4.7767,4.7968,4.7767,4.7901,179200.0
2006-12-12 10:20:00,7.13,7.14,7.12,7.13,125600.0,4.7901,4.7968,4.7834,4.7901,125600.0
2006-12-12 10:30:00,7.14,7.16,7.13,7.15,112800.0,4.7968,4.8103,4.7901,4.8035,112800.0
2006-12-12 10:40:00,7.15,7.16,7.14,7.14,52000.0,4.8035,4.8103,4.7968,4.7968,52000.0
2006-12-12 10:50:00,7.14,7.15,7.14,7.15,62400.0,4.7968,4.8035,4.7968,4.8035,62400.0
2006-12-12 11:00:00,7.15,7.15,7.14,7.14,46400.0,4.8035,4.8035,4.7968,4.7968,46400.0
2006-12-12 11:10:00,7.14,7.14,7.12,7.13,90400.0,4.7968,4.7968,4.7834,4.7901,90400.0
2006-12-12 11:20:00,7.13,7.15,7.13,7.14,89600.0,4.7901,4.8035,4.7901,4.7968,89600.0
2006-12-12 11:30:00,7.14,7.15,7.13,7.13,156000.0,4.7968,4.8035,4.7901,4.7901,156000.0
2006-12-12 11:40:00,7.13,7.13,7.11,7.12,68800.0,4.7901,4.7901,4.7767,4.7834,68800.0
2006-12-12 11:50:00,7.12,7.13,7.11,7.12,124800.0,4.7834,4.7901,4.7767,4.7834,124800.0
2006-12-12 12:00:00,7.12,7.12,7.09,7.09,91200.0,4.7834,4.7834,4.7632,4.7632,91200.0
2006-12-12 12:10:00,7.09,7.09,7.08,7.08,144000.0,4.7632,4.7632,4.7565,4.7565,144000.0
2006-12-12 12:20:00,7.08,7.08,7.06,7.06,150400.0,4.7565,4.7565,4.7431,4.7431,150400.0
2006-12-12 12:30:00,7.06,7.13,7.05,7.06,94400.0,4.7431,4.7901,4.7364,4.7431,94400.0
2006-12-12 12:40:00,7.06,7.07,7.04,7.07,137600.0,4.7431,4.7498,4.7296,4.7498,137600.0
2006-12-12 12:50:00,7.07,7.13,7.04,7.06,184800.0,4.7498,4.7901,4.7296,4.7431,184800.0
2006-12-12 13:00:00,7.06,7.07,7.06,7.06,30400.0,4.7431,4.7498,4.7431,4.7431,30400.0
2006-12-12 13:10:00,7.06,7.06,7.04,7.06,101600.0,4.7431,4.7431,4.7296,4.7431,101600.0
2006-12-12 13:20:00,7.06,7.06,7.04,7.06,82400.0,4.7431,4.7431,4.7296,4.7431,82400.0
2006-12-12 13:30:00,7.06,7.07,7.05,7.05,110400.0,4.7431,4.7498,4.7364,4.7364,110400.0
2006-12-12 13:40:00,7.05,7.06,7.05,7.06,38400.0,4.7364,4.7431,4.7364,4.7431,38400.0
2006-12-12 13:50:00,7.06,7.06,7.06,7.06,92800.0,4.7431,4.7431,4.7431,4.7431,92800.0
2006-12-12 14:00:00,7.06,7.06,7.03,7.04,320000.0,4.7431,4.7431,4.7229,4.7296,320000.0
2006-12-12 14:10:00,7.04,7.04,7.02,7.04,286400.0,4.7296,4.7296,4.7162,4.7296,286400.0
2006-12-12 14:20:00,7.04,7.09,7.04,7.07,389600.0,4.7296,4.7632,4.7296,4.7498,389600.0
2006-12-12 14:30:00,7.07,7.09,7.06,7.07,476000.0,4.7498,4.7632,4.7431,4.7498,476000.0
2006-12-12 14:40:00,7.07,7.07,7.05,7.05,174400.0,4.7498,4.7498,4.7364,4.7364,174400.0
2006-12-12 14:50:00,7.05,7.06,7.05,7.06,113600.0,4.7364,4.7431,4.7364,4.7431,113600.0
2006-12-12 15:00:00,7.06,7.06,7.05,7.05,93600.0,4.7431,4.7431,4.7364,4.7364,93600.0
2006-12-12 15:10:00,7.06,7.06,7.05,7.06,128000.0,4.7431,4.7431,4.7364,4.7431,128000.0
2006-12-12 15:20:00,7.06,7.06,7.04,7.05,196000.0,4.7431,4.7431,4.7296,4.7364,196000.0
2006-12-12 15:30:00,7.05,7.05,7.04,7.05,203200.0,4.7364,4.7364,4.7296,4.7364,203200.0
2006-12-12 15:40:00,7.05,7.07,7.05,7.05,177600.0,4.7364,4.7498,4.7364,4.7364,177600.0
2006-12-12 15:50:00,7.05,7.07,7.05,7.05,266400.0,4.7364,4.7498,4.7364,4.7364,266400.0
2006-12-13 09:30:00,7.07,7.11,7.06,7.11,441600.0,4.7498,4.7767,4.7431,4.7767,441600.0
2006-12-13 09:40:00,7.11,7.11,7.08,7.09,516000.0,4.7767,4.7767,4.7565,4.7632,516000.0
2006-12-13 09:50:00,7.09,7.13,7.09,7.12,313600.0,4.7632,4.7901,4.7632,4.7834,313600.0
2006-12-13 10:00:00,7.12,7.12,7.1,7.1,196800.0,4.7834,4.7834,4.7699,4.7699,196800.0
2006-12-13 10:10:00,7.1,7.12,7.08,7.08,188800.0,4.7699,4.7834,4.7565,4.7565,188800.0
2006-12-13 10:20:00,7.08,7.08,7.06,7.06,117600.0,4.7565,4.7565,4.7431,4.7431,117600.0
2006-12-13 10:30:00,7.06,7.06,7.0,7.03,371200.0,4.7431,4.7431,4.7028,4.7229,371200.0
2006-12-13 10:40:00,7.03,7.05,7.02,7.05,144800.0,4.7229,4.7364,4.7162,4.7364,144800.0
2006-12-13 10:50:00,7.06,7.06,7.04,7.05,94400.0,4.7431,4.7431,4.7296,4.7364,94400.0
2006-12-13 11:00:00,7.05,7.06,7.04,7.04,118400.0,4.7364,4.7431,4.7296,4.7296,118400.0
2006-12-13 11:10:00,7.04,7.05,7.04,7.05,109600.0,4.7296,4.7364,4.7296,4.7364,109600.0
2006-12-13 11:20:00,7.05,7.06,7.05,7.05,106400.0,4.7364,4.7431,4.7364,4.7364,106400.0
2006-12-13 11:30:00,7.05,7.05,7.03,7.03,152800.0,4.7364,4.7364,4.7229,4.7229,152800.0
2006-12-13 11:40:00,7.03,7.04,7.03,7.04,63200.0,4.7229,4.7296,4.7229,4.7296,63200.0
2006-12-13 11:50:00,7.04,7.04,7.03,7.04,90400.0,4.7296,4.7296,4.7229,4.7296,90400.0
2006-12-13 12:00:00,7.04,7.04,7.01,7.04,197600.0,4.7296,4.7296,4.7095,4.7296,197600.0
2006-12-13 12:10:00,7.04,7.05,7.02,7.03,107200.0,4.7296,4.7364,4.7162,4.7229,107200.0
2006-12-13 12:20:00,7.03,7.04,7.03,7.04,88000.0,4.7229,4.7296,4.7229,4.7296,88000.0
2006-12-13 12:30:00,7.04,7.05,7.03,7.05,136800.0,4.7296,4.7364,4.7229,4.7364,136800.0
2006-12-13 12:40:00,7.05,7.05,7.04,7.05,116000.0,4.7364,4.7364,4.7296,4.7364,116000.0
2006-12-13 12:50:00,7.05,7.05,7.04,7.04,42400.0,4.7364,4.7364,4.7296,4.7296,42400.0
2006-12-13 13:00:00,7.03,7.04,7.02,7.02,97600.0,4.7229,4.7296,4.7162,4.7162,97600.0
2006-12-13 13:10:00,7.02,7.02,6.99,6.99,1238400.0,4.7162,4.7162,4.696,4.696,1238400.0
2006-12-13 13:20:00,6.99,7.0,6.99,6.99,251200.0,4.696,4.7028,4.696,4.696,251200.0
2006-12-13 13:30:00,6.99,6.99,6.98,6.98,191200.0,4.696,4.696,4.6893,4.6893,191200.0
2006-12-13 13:40:00,6.98,6.99,6.97,6.97,284800.0,4.6893,4.696,4.6826,4.6826,284800.0
2006-12-13 13:50:00,6.97,6.99,6.97,6.97,150400.0,4.6826,4.696,4.6826,4.6826,150400.0
2006-12-13 14:00:00,6.98,6.99,6.98,6.98,99200.0,4.6893,4.696,4.6893,4.6893,99200.0
2006-12-13 14:10:00,6.98,6.99,6.98,6.99,89600.0,4.6893,4.696,4.6893,4.696,89600.0
2006-12-13 14:20:00,6.99,6.99,6.98,6.99,144800.0,4.696,4.696,4.6893,4.696,144800.0
2006-12-13 14:30:00,6.99,7.01,6.99,7.0,176000.0,4.696,4.7095,4.696,4.7028,176000.0
2006-12-13 14:40:00,7.01,7.03,7.01,7.02,117600.0,4.7095,4.7229,4.7095,4.7162,117600.0
2006-12-13 14:50:00,7.03,7.03,7.0,7.0,141600.0,4.7229,4.7229,4.7028,4.7028,141600.0
2006-12-13 15:00:00,7.0,7.04,7.0,7.03,116800.0,4.7028,4.7296,4.7028,4.7229,116800.0
2006-12-13 15:10:00,7.03,7.03,7.01,7.02,166400.0,4.7229,4.7229,4.7095,4.7162,166400.0
2006-12-13 15:20:00,7.02,7.04,7.02,7.03,148800.0,4.7162,4.7296,4.7162,4.7229,148800.0
2006-12-13 15:30:00,7.03,7.04,7.03,7.03,144800.0,4.7229,4.7296,4.7229,4.7229,144800.0
2006-12-13 15:40:00,7.03,7.05,7.03,7.04,143200.0,4.7229,4.7364,4.7229,4.7296,143200.0
2006-12-13 15:50:00,7.04,7.04,7.02,7.04,167200.0,4.7296,4.7296,4.7162,4.7296,167200.0
2006-12-14 09:30:00,7.03,7.05,7.02,7.05,190400.0,4.7229,4.7364,4.7162,4.7364,190400.0
2006-12-14 09:40:00,7.05,7.1,7.04,7.1,201600.0,4.7364,4.7699,4.7296,4.7699,201600.0
2006-12-14 09:50:00,7.09,7.13,7.08,7.11,204000.0,4.7632,4.7901,4.7565,4.7767,204000.0
2006-12-14 10:00:00,7.11,7.12,7.1,7.11,176800.0,4.7767,4.7834,4.7699,4.7767,176800.0
2006-12-14 10:10:00,7.11,7.12,7.1,7.1,938400.0,4.7767,4.7834,4.7699,4.7699,938400.0
2006-12-14 10:20:00,7.1,7.1,7.08,7.08,137600.0,4.7699,4.7699,4.7565,4.7565,137600.0
2006-12-14 10:30:00,7.08,7.1,7.06,7.1,110400.0,4.7565,4.7699,4.7431,4.7699,110400.0
2006-12-14 10:40:00,7.09,7.09,7.07,7.08,97600.0,4.7632,4.7632,4.7498,4.7565,97600.0
2006-12-14 10:50:00,7.08,7.11,7.08,7.11,924000.0,4.7565,4.7767,4.7565,4.7767,924000.0
2006-12-14 11:00:00,7.11,7.12,7.11,7.12,184800.0,4.7767,4.7834,4.7767,4.7834,184800.0
2006-12-14 11:10:00,7.12,7.12,7.11,7.11,115200.0,4.7834,4.7834,4.7767,4.7767,115200.0
2006-12-14 11:20:00,7.11,7.11,7.11,7.11,143200.0,4.7767,4.7767,4.7767,4.7767,143200.0
2006-12-14 11:30:00,7.11,7.12,7.11,7.11,146400.0,4.7767,4.7834,4.7767,4.7767,146400.0
2006-12-14 11:40:00,7.11,7.12,7.11,7.12,95200.0,4.7767,4.7834,4.7767,4.7834,95200.0
2006-12-14 11:50:00,7.12,7.12,7.12,7.12,56000.0,4.7834,4.7834,4.7834,4.7834,56000.0
2006-12-14 12:00:00,7.12,7.13,7.11,7.12,297600.0,4.7834,4.7901,4.7767,4.7834,297600.0
2006-12-14 12:10:00,7.12,7.12,7.12,7.12,37600.0,4.7834,4.7834,4.7834,4.7834,37600.0
2006-12-14 12:20:00,7.12,7.14,7.12,7.13,137600.0,4.7834,4.7968,4.7834,4.7901,137600.0
2006-12-14 12:30:00,7.13,7.14,7.12,7.14,134400.0,4.7901,4.7968,4.7834,4.7968,134400.0
2006-12-14 12:40:00,7.14,7.14,7.11,7.12,55200.0,4.7968,4.7968,4.7767,4.7834,55200.0
2006-12-14 12:50:00,7.12,7.13,7.12,7.13,128800.0,4.7834,4.7901,4.7834,4.7901,128800.0
2006-12-14 13:00:00,7.13,7.14,7.12,7.14,170400.0,4.7901,4.7968,4.7834,4.7968,170400.0
2006-12-14 13:10:00,7.14,7.14,7.13,7.13,62400.0,4.7968,4.7968,4.7901,4.7901,62400.0
2006-12-14 13:20:00,7.13,7.13,7.12,7.13,197600.0,4.7901,4.7901,4.7834,4.7901,197600.0
2006-12-14 13:30:00,7.12,7.12,7.11,7.12,155200.0,4.7834,4.7834,4.7767,4.7834,155200.0
2006-12-14 13:40:00,7.12,7.13,7.11,7.13,57600.0,4.7834,4.7901,4.7767,4.7901,57600.0
2006-12-14 13:50:00,7.13,7.13,7.11,7.12,94400.0,4.7901,4.7901,4.7767,4.7834,94400.0
2006-12-14 14:00:00,7.12,7.12,7.12,7.12,42400.0,4.7834,4.7834,4.7834,4.7834,42400.0
2006-12-14 14:10:00,7.12,7.13,7.12,7.13,111200.0,4.7834,4.7901,4.7834,4.7901,111200.0
2006-12-14 14:20:00,7.13,7.13,7.12,7.13,80000.0,4.7901,4.7901,4.7834,4.7901,80000.0
2006-12-14 14:30:00,7.13,7.14,7.12,7.13,232000.0,4.7901,4.7968,4.7834,4.7901,232000.0
2006-12-14 14:40:00,7.13,7.13,7.12,7.12,288800.0,4.7901,4.7901,4.7834,4.7834,288800.0
2006-12-14 14:50:00,7.12,7.13,7.12,7.12,152800.0,4.7834,4.7901,4.7834,4.7834,152800.0
2006-12-14 15:00:00,7.12,7.13,7.11,7.13,121600.0,4.7834,4.7901,4.7767,4.7901,121600.0
2006-12-14 15:10:00,7.13,7.14,7.12,7.13,174400.0,4.7901,4.7968,4.7834,4.7901,174400.0
2006-12-14 15:20:00,7.13,7.13,7.12,7.12,56800.0,4.7901,4.7901,4.7834,4.7834,56800.0
2006-12-14 15:30:00,7.12,7.13,7.12,7.13,158400.0,4.7834,4.7901,4.7834,4.7901,158400.0
2006-12-14 15:40:00,7.13,7.14,7.12,7.12,225600.0,4.7901,4.7968,4.7834,4.7834,225600.0
2006-12-14 15:50:00,7.12,7.13,7.11,7.12,187200.0,4.7834,4.7901,4.7767,4.7834,187200.0
2006-12-15 09:30:00,7.12,7.18,7.12,7.18,748000.0,4.7834,4.8237,4.7834,4.8237,748000.0
2006-12-15 09:40:00,7.18,7.19,7.12,7.15,557600.0,4.8237,4.8304,4.7834,4.8035,557600.0
2006-12-15 09:50:00,7.14,7.16,7.13,7.14,217600.0,4.7968,4.8103,4.7901,4.7968,217600.0
2006-12-15 10:00:00,7.14,7.14,7.12,7.14,160000.0,4.7968,4.7968,4.7834,4.7968,160000.0
2006-12-15 10:10:00,7.14,7.14,7.12,7.13,128000.0,4.7968,4.7968,4.7834,4.7901,128000.0
2006-12-15 10:20:00,7.13,7.17,7.13,7.16,277600.0,4.7901,4.817,4.7901,4.8103,277600.0
2006-12-15 10:30:00,7.16,7.18,7.16,7.17,312800.0,4.8103,4.8237,4.8103,4.817,312800.0
2006-12-15 10:40:00,7.17,7.17,7.15,7.16,157600.0,4.817,4.817,4.8035,4.8103,157600.0
2006-12-15 10:50:00,7.16,7.16,7.15,7.16,130400.0,4.8103,4.8103,4.8035,4.8103,130400.0
2006-12-15 11:00:00,7.16,7.17,7.16,7.16,166400.0,4.8103,4.817,4.8103,4.8103,166400.0
2006-12-15 11:10:00,7.16,7.16,7.16,7.16,80000.0,4.8103,4.8103,4.8103,4.8103,80000.0
2006-12-15 11:20:00,7.16,7.16,7.16,7.16,85600.0,4.8103,4.8103,4.8103,4.8103,85600.0
2006-12-15 11:30:00,7.16,7.18,7.16,7.18,164000.0,4.8103,4.8237,4.8103,4.8237,164000.0
2006-12-15 11:40:00,7.18,7.18,7.16,7.17,69600.0,4.8237,4.8237,4.8103,4.817,69600.0
2006-12-15 11:50:00,7.17,7.17,7.16,7.17,31200.0,4.817,4.817,4.8103,4.817,31200.0
2006-12-15 12:00:00,7.17,7.17,7.16,7.16,168800.0,4.817,4.817,4.8103,4.8103,168800.0
2006-12-15 12:10:00,7.16,7.17,7.16,7.16,129600.0,4.8103,4.817,4.8103,4.8103,129600.0
2006-12-15 12:20:00,7.17,7.17,7.16,7.17,165600.0,4.817,4.817,4.8103,4.817,165600.0
2006-12-15 12:30:00,7.17,7.18,7.16,7.17,152000.0,4.817,4.8237,4.8103,4.817,152000.0
2006-12-15 12:40:00,7.17,7.17,7.16,7.17,68000.0,4.817,4.817,4.8103,4.817,68000.0
2006-12-15 12:50:00,7.17,7.18,7.17,7.18,71200.0,4.817,4.8237,4.817,4.8237,71200.0
2006-12-15 13:00:00,7.18,7.18,7.17,7.17,60800.0,4.8237,4.8237,4.817,4.817,60800.0
2006-12-15 13:10:00,7.17,7.18,7.17,7.18,135200.0,4.817,4.8237,4.817,4.8237,135200.0
2006-12-15 13:20:00,7.18,7.19,7.17,7.17,85600.0,4.8237,4.8304,4.817,4.817,85600.0
2006-12-15 13:30:00,7.17,7.17,7.16,7.16,72800.0,4.817,4.817,4.8103,4.8103,72800.0
2006-12-15 13:40:00,7.16,7.17,7.16,7.16,212000.0,4.8103,4.817,4.8103,4.8103,212000.0
2006-12-15 13:50:00,7.16,7.17,7.16,7.17,184000.0,4.8103,4.817,4.8103,4.817,184000.0
2006-12-15 14:00:00,7.17,7.17,7.16,7.16,94400.0,4.817,4.817,4.8103,4.8103,94400.0
2006-12-15 14:10:00,7.16,7.16,7.16,7.16,96000.0,4.8103,4.8103,4.8103,4.8103,96000.0
2006-12-15 14:20:00,7.16,7.16,7.16,7.16,184000.0,4.8103,4.8103,4.8103,4.8103,184000.0
2006-12-15 14:30:00,7.16,7.17,7.16,7.17,63200.0,4.8103,4.817,4.8103,4.817,63200.0
2006-12-15 14:40:00,7.17,7.17,7.16,7.16,41600.0,4.817,4.817,4.8103,4.8103,41600.0
2006-12-15 14:50:00,7.16,7.16,7.13,7.13,128000.0,4.8103,4.8103,4.7901,4.7901,128000.0
2006-12-15 15:00:00,7.13,7.14,7.12,7.12,215200.0,4.7901,4.7968,4.7834,4.7834,215200.0
2006-12-15 15:10:00,7.12,7.13,7.11,7.12,72800.0,4.7834,4.7901,4.7767,4.7834,72800.0
2006-12-15 15:20:00,7.12,7.12,7.1,7.11,126400.0,4.7834,4.7834,4.7699,4.7767,126400.0
2006-12-15 15:30:00,7.11,7.11,7.1,7.11,145600.0,4.7767,4.7767,4.7699,4.7767,145600.0
2006-12-15 15:40:00,7.11,7.11,7.09,7.09,272000.0,4.7767,4.7767,4.7632,4.7632,272000.0
2006-12-15 15:50:00,7.09,7.09,7.07,7.08,298400.0,4.7632,4.7632,4.7498,4.7565,298400.0
2006-12-18 09:30:00,7.11,7.11,7.08,7.11,333600.0,4.7767,4.7767,4.7565,4.7767,333600.0
2006-12-18 09:40:00,7.11,7.12,7.08,7.08,245600.0,4.7767,4.7834,4.7565,4.7565,245600.0
2006-12-18 09:50:00,7.09,7.14,7.09,7.11,281600.0,4.7632,4.7968,4.7632,4.7767,281600.0
2006-12-18 10:00:00,7.11,7.12,7.11,7.12,156000.0,4.7767,4.7834,4.7767,4.7834,156000.0
2006-12-18 10:10:00,7.12,7.14,7.12,7.14,184000.0,4.7834,4.7968,4.7834,4.7968,184000.0
2006-12-18 10:20:00,7.13,7.14,7.13,7.14,122400.0,4.7901,4.7968,4.7901,4.7968,122400.0
2006-12-18 10:30:00,7.14,7.14,7.12,7.12,114400.0,4.7968,4.7968,4.7834,4.7834,114400.0
2006-12-18 10:40:00,7.12,7.13,7.12,7.13,120800.0,4.7834,4.7901,4.7834,4.7901,120800.0
2006-12-18 10:50:00,7.13,7.15,7.13,7.14,188800.0,4.7901,4.8035,4.7901,4.7968,188800.0
2006-12-18 11:00:00,7.14,7.15,7.13,7.14,193600.0,4.7968,4.8035,4.7901,4.7968,193600.0
2006-12-18 11:10:00,7.14,7.14,7.12,7.13,243200.0,4.7968,4.7968,4.7834,4.7901,243200.0
2006-12-18 11:20:00,7.13,7.13,7.11,7.11,128800.0,4.7901,4.7901,4.7767,4.7767,128800.0
2006-12-18 11:30:00,7.11,7.13,7.11,7.12,142400.0,4.7767,4.7901,4.7767,4.7834,142400.0
2006-12-18 11:40:00,7.12,7.12,7.09,7.1,83200.0,4.7834,4.7834,4.7632,4.7699,83200.0
2006-12-18 11:50:00,7.1,7.1,7.08,7.09,81600.0,4.7699,4.7699,4.7565,4.7632,81600.0
2006-12-18 12:00:00,7.09,7.09,7.06,7.06,174400.0,4.7632,4.7632,4.7431,4.7431,174400.0
2006-12-18 12:10:00,7.07,7.07,7.04,7.04,164000.0,4.7498,4.7498,4.7296,4.7296,164000.0
2006-12-18 12:20:00,7.05,7.05,7.01,7.02,237600.0,4.7364,4.7364,4.7095,4.7162,237600.0
2006-12-18 12:30:00,7.02,7.02,6.99,7.0,126400.0,4.7162,4.7162,4.696,4.7028,126400.0
2006-12-18 12:40:00,6.99,7.0,6.97,6.98,319200.0,4.696,4.7028,4.6826,4.6893,319200.0
2006-12-18 12:50:00,6.98,7.01,6.97,6.99,267200.0,4.6893,4.7095,4.6826,4.696,267200.0
2006-12-18 13:00:00,7.0,7.0,6.99,7.0,119200.0,4.7028,4.7028,4.696,4.7028,119200.0
2006-12-18 13:10:00,7.0,7.01,6.99,7.0,134400.0,4.7028,4.7095,4.696,4.7028,134400.0
2006-12-18 13:20:00,7.0,7.0,6.98,6.99,172800.0,4.7028,4.7028,4.6893,4.696,172800.0
2006-12-18 13:30:00,6.99,7.0,6.98,6.99,96000.0,4.696,4.7028,4.6893,4.696,96000.0
2006-12-18 13:40:00,6.99,6.99,6.98,6.99,218400.0,4.696,4.696,4.6893,4.696,218400.0
2006-12-18 13:50:00,6.98,6.99,6.98,6.99,204800.0,4.6893,4.696,4.6893,4.696,204800.0
2006-12-18 14:00:00,6.99,6.99,6.96,6.96,196800.0,4.696,4.696,4.6759,4.6759,196800.0
2006-12-18 14:10:00,6.96,6.97,6.95,6.96,141600.0,4.6759,4.6826,4.6692,4.6759,141600.0
2006-12-18 14:20:00,6.96,6.96,6.94,6.95,213600.0,4.6759,4.6759,4.6625,4.6692,213600.0
2006-12-18 14:30:00,6.95,6.96,6.95,6.95,137600.0,4.6692,4.6759,4.6692,4.6692,137600.0
2006-12-18 14:40:00,6.95,6.96,6.93,6.93,458400.0,4.6692,4.6759,4.6557,4.6557,458400.0
2006-12-18 14:50:00,6.93,6.94,6.92,6.93,287200.0,4.6557,4.6625,4.649,4.6557,287200.0
2006-12-18 15:00:00,6.93,6.93,6.9,6.91,586400.0,4.6557,4.6557,4.6356,4.6423,586400.0
2006-12-18 15:10:00,6.91,6.92,6.91,6.92,1861600.0,4.6423,4.649,4.6423,4.649,1861600.0
2006-12-18 15:20:00,6.91,6.92,6.91,6.92,1687200.0,4.6423,4.649,4.6423,4.649,1687200.0
2006-12-18 15:30:00,6.92,6.93,6.92,6.93,223200.0,4.649,4.6557,4.649,4.6557,223200.0
2006-12-18 15:40:00,6.93,6.94,6.93,6.93,325600.0,4.6557,4.6625,4.6557,4.6557,325600.0
2006-12-18 15:50:00,6.93,6.93,6.92,6.93,320800.0,4.6557,4.6557,4.649,4.6557,320800.0
2006-12-19 09:30:00,6.91,6.92,6.79,6.83,1001600.0,4.6423,4.649,4.5617,4.5886,1001600.0
2006-12-19 09:40:00,6.83,6.83,6.78,6.79,847200.0,4.5886,4.5886,4.555,4.5617,847200.0
2006-12-19 09:50:00,6.79,6.81,6.79,6.81,978400.0,4.5617,4.5751,4.5617,4.5751,978400.0
2006-12-19 10:00:00,6.8,6.82,6.8,6.81,465600.0,4.5684,4.5818,4.5684,4.5751,465600.0
2006-12-19 10:10:00,6.81,6.82,6.8,6.81,570400.0,4.5751,4.5818,4.5684,4.5751,570400.0
2006-12-19 10:20:00,6.81,6.82,6.81,6.81,308000.0,4.5751,4.5818,4.5751,4.5751,308000.0
2006-12-19 10:30:00,6.81,6.81,6.79,6.8,608000.0,4.5751,4.5751,4.5617,4.5684,608000.0
2006-12-19 10:40:00,6.8,6.81,6.79,6.81,361600.0,4.5684,4.5751,4.5617,4.5751,361600.0
2006-12-19 10:50:00,6.81,6.81,6.8,6.81,323200.0,4.5751,4.5751,4.5684,4.5751,323200.0
2006-12-19 11:00:00,6.81,6.82,6.79,6.8,476000.0,4.5751,4.5818,4.5617,4.5684,476000.0
2006-12-19 11:10:00,6.8,6.8,6.78,6.78,322400.0,4.5684,4.5684,4.555,4.555,322400.0
2006-12-19 11:20:00,6.78,6.79,6.78,6.79,248800.0,4.555,4.5617,4.555,4.5617,248800.0
2006-12-19 11:30:00,6.79,6.79,6.77,6.78,1169600.0,4.5617,4.5617,4.5482,4.555,1169600.0
2006-12-19 11:40:00,6.78,6.79,6.76,6.76,352800.0,4.555,4.5617,4.5415,4.5415,352800.0
2006-12-19 11:50:00,6.76,6.77,6.74,6.74,813600.0,4.5415,4.5482,4.5281,4.5281,813600.0
2006-12-19 12:00:00,6.74,6.77,6.74,6.76,457600.0,4.5281,4.5482,4.5281,4.5415,457600.0
2006-12-19 12:10:00,6.76,6.78,6.76,6.76,215200.0,4.5415,4.555,4.5415,4.5415,215200.0
2006-12-19 12:20:00,6.76,6.79,6.76,6.78,140000.0,4.5415,4.5617,4.5415,4.555,140000.0
2006-12-19 12:30:00,6.77,6.79,6.77,6.77,176000.0,4.5482,4.5617,4.5482,4.5482,176000.0
2006-12-19 12:40:00,6.77,6.81,6.77,6.81,3662400.0,4.5482,4.5751,4.5482,4.5751,3662400.0
2006-12-19 12:50:00,6.8,6.82,6.8,6.8,236000.0,4.5684,4.5818,4.5684,4.5684,236000.0
2006-12-19 13:00:00,6.8,6.8,6.79,6.79,84800.0,4.5684,4.5684,4.5617,4.5617,84800.0
2006-12-19 13:10:00,6.79,6.81,6.78,6.8,105600.0,4.5617,4.5751,4.555,4.5684,105600.0
2006-12-19 13:20:00,6.79,6.8,6.79,6.79,90400.0,4.5617,4.5684,4.5617,4.5617,90400.0
2006-12-19 13:30:00,6.79,6.8,6.79,6.8,211200.0,4.5617,4.5684,4.5617,4.5684,211200.0
2006-12-19 13:40:00,6.8,6.81,6.8,6.8,164800.0,4.5684,4.5751,4.5684,4.5684,164800.0
2006-12-19 13:50:00,6.8,6.81,6.8,6.81,148000.0,4.5684,4.5751,4.5684,4.5751,148000.0
2006-12-19 14:00:00,6.81,6.82,6.8,6.81,176000.0,4.5751,4.5818,4.5684,4.5751,176000.0
2006-12-19 14:10:00,6.81,6.84,6.81,6.83,261600.0,4.5751,4.5953,4.5751,4.5886,261600.0
2006-12-19 14:20:00,6.83,6.86,6.83,6.85,325600.0,4.5886,4.6087,4.5886,4.602,325600.0
2006-12-19 14:30:00,6.85,6.88,6.85,6.87,260000.0,4.602,4.6221,4.602,4.6154,260000.0
2006-12-19 14:40:00,6.87,6.89,6.86,6.88,298400.0,4.6154,4.6289,4.6087,4.6221,298400.0
2006-12-19 14:50:00,6.87,6.89,6.87,6.89,189600.0,4.6154,4.6289,4.6154,4.6289,189600.0
2006-12-19 15:00:00,6.89,6.9,6.88,6.9,200000.0,4.6289,4.6356,4.6221,4.6356,200000.0
2006-12-19 15:10:00,6.89,6.9,6.88,6.89,243200.0,4.6289,4.6356,4.6221,4.6289,243200.0
2006-12-19 15:20:00,6.89,6.89,6.88,6.88,204000.0,4.6289,4.6289,4.6221,4.6221,204000.0
2006-12-19 15:30:00,6.89,6.89,6.88,6.89,224000.0,4.6289,4.6289,4.6221,4.6289,224000.0
2006-12-19 15:40:00,6.89,6.9,6.89,6.9,159200.0,4.6289,4.6356,4.6289,4.6356,159200.0
2006-12-19 15:50:00,6.9,6.9,6.87,6.89,221600.0,4.6356,4.6356,4.6154,4.6289,221600.0
2006-12-20 09:30:00,6.88,6.91,6.87,6.91,229600.0,4.6221,4.6423,4.6154,4.6423,229600.0
2006-12-20 09:40:00,6.91,6.94,6.9,6.94,292000.0,4.6423,4.6625,4.6356,4.6625,292000.0
2006-12-20 09:50:00,6.94,6.95,6.93,6.94,306400.0,4.6625,4.6692,4.6557,4.6625,306400.0
2006-12-20 10:00:00,6.94,6.95,6.92,6.93,179200.0,4.6625,4.6692,4.649,4.6557,179200.0
2006-12-20 10:10:00,6.93,6.98,6.93,6.98,128800.0,4.6557,4.6893,4.6557,4.6893,128800.0
2006-12-20 10:20:00,6.98,7.0,6.98,7.0,212000.0,4.6893,4.7028,4.6893,4.7028,212000.0
2006-12-20 10:30:00,7.0,7.0,6.95,6.97,282400.0,4.7028,4.7028,4.6692,4.6826,282400.0
2006-12-20 10:40:00,6.98,7.0,6.97,6.99,122400.0,4.6893,4.7028,4.6826,4.696,122400.0
2006-12-20 10:50:00,6.99,6.99,6.98,6.98,66400.0,4.696,4.696,4.6893,4.6893,66400.0
2006-12-20 11:00:00,6.98,6.99,6.97,6.97,124800.0,4.6893,4.696,4.6826,4.6826,124800.0
2006-12-20 11:10:00,6.97,6.98,6.97,6.97,182400.0,4.6826,4.6893,4.6826,4.6826,182400.0
2006-12-20 11:20:00,6.97,6.97,6.95,6.97,169600.0,4.6826,4.6826,4.6692,4.6826,169600.0
2006-12-20 11:30:00,6.97,6.98,6.95,6.96,180800.0,4.6826,4.6893,4.6692,4.6759,180800.0
2006-12-20 11:40:00,6.95,6.95,6.93,6.94,247200.0,4.6692,4.6692,4.6557,4.6625,247200.0
2006-12-20 11:50:00,6.94,6.97,6.93,6.97,79200.0,4.6625,4.6826,4.6557,4.6826,79200.0
2006-12-20 12:00:00,6.96,6.97,6.95,6.96,72800.0,4.6759,4.6826,4.6692,4.6759,72800.0
2006-12-20 12:10:00,6.95,6.97,6.95,6.96,47200.0,4.6692,4.6826,4.6692,4.6759,47200.0
2006-12-20 12:20:00,6.96,6.97,6.96,6.97,86400.0,4.6759,4.6826,4.6759,4.6826,86400.0
2006-12-20 12:30:00,6.97,6.97,6.93,6.93,128000.0,4.6826,4.6826,4.6557,4.6557,128000.0
2006-12-20 12:40:00,6.93,6.93,6.89,6.9,558400.0,4.6557,4.6557,4.6289,4.6356,558400.0
2006-12-20 12:50:00,6.9,6.93,6.9,6.92,92800.0,4.6356,4.6557,4.6356,4.649,92800.0
2006-12-20 13:00:00,6.92,6.94,6.92,6.93,76800.0,4.649,4.6625,4.649,4.6557,76800.0
2006-12-20 13:10:00,6.93,6.93,6.91,6.92,179200.0,4.6557,4.6557,4.6423,4.649,179200.0
2006-12-20 13:20:00,6.92,6.93,6.92,6.92,114400.0,4.649,4.6557,4.649,4.649,114400.0
2006-12-20 13:30:00,6.92,6.93,6.91,6.92,203200.0,4.649,4.6557,4.6423,4.649,203200.0
2006-12-20 13:40:00,6.92,6.92,6.88,6.88,107200.0,4.649,4.649,4.6221,4.6221,107200.0
2006-12-20 13:50:00,6.88,6.9,6.88,6.9,116800.0,4.6221,4.6356,4.6221,4.6356,116800.0
2006-12-20 14:00:00,6.9,6.92,6.9,6.92,88800.0,4.6356,4.649,4.6356,4.649,88800.0
2006-12-20 14:10:00,6.92,6.93,6.91,6.92,899200.0,4.649,4.6557,4.6423,4.649,899200.0
2006-12-20 14:20:00,6.92,6.92,6.88,6.88,236800.0,4.649,4.649,4.6221,4.6221,236800.0
2006-12-20 14:30:00,6.89,6.89,6.86,6.87,224800.0,4.6289,4.6289,4.6087,4.6154,224800.0
2006-12-20 14:40:00,6.87,6.88,6.87,6.87,132000.0,4.6154,4.6221,4.6154,4.6154,132000.0
2006-12-20 14:50:00,6.87,6.9,6.87,6.9,130400.0,4.6154,4.6356,4.6154,4.6356,130400.0
2006-12-20 15:00:00,6.9,6.9,6.88,6.9,160800.0,4.6356,4.6356,4.6221,4.6356,160800.0
2006-12-20 15:10:00,6.9,6.91,6.89,6.91,120800.0,4.6356,4.6423,4.6289,4.6423,120800.0
2006-12-20 15:20:00,6.91,6.92,6.91,6.92,236800.0,4.6423,4.649,4.6423,4.649,236800.0
2006-12-20 15:30:00,6.92,6.92,6.9,6.9,146400.0,4.649,4.649,4.6356,4.6356,146400.0
2006-12-20 15:40:00,6.91,6.91,6.9,6.9,127200.0,4.6423,4.6423,4.6356,4.6356,127200.0
2006-12-20 15:50:00,6.9,6.9,6.89,6.89,132800.0,4.6356,4.6356,4.6289,4.6289,132800.0
2006-12-21 09:30:00,6.89,6.91,6.89,6.9,214400.0,4.6289,4.6423,4.6289,4.6356,214400.0
2006-12-21 09:40:00,6.9,6.93,6.89,6.92,240800.0,4.6356,4.6557,4.6289,4.649,240800.0
2006-12-21 09:50:00,6.92,6.96,6.92,6.94,216800.0,4.649,4.6759,4.649,4.6625,216800.0
2006-12-21 10:00:00,6.94,6.98,6.93,6.97,253600.0,4.6625,4.6893,4.6557,4.6826,253600.0
2006-12-21 10:10:00,6.97,6.98,6.96,6.96,310400.0,4.6826,4.6893,4.6759,4.6759,310400.0
2006-12-21 10:20:00,6.96,6.97,6.95,6.95,231200.0,4.6759,4.6826,4.6692,4.6692,231200.0
2006-12-21 10:30:00,6.95,6.96,6.94,6.94,188800.0,4.6692,4.6759,4.6625,4.6625,188800.0
2006-12-21 10:40:00,6.94,6.96,6.94,6.95,102400.0,4.6625,4.6759,4.6625,4.6692,102400.0
2006-12-21 10:50:00,6.95,6.99,6.95,6.98,85600.0,4.6692,4.696,4.6692,4.6893,85600.0
2006-12-21 11:00:00,6.98,6.99,6.97,6.99,151200.0,4.6893,4.696,4.6826,4.696,151200.0
2006-12-21 11:10:00,6.99,6.99,6.97,6.97,68800.0,4.696,4.696,4.6826,4.6826,68800.0
2006-12-21 11:20:00,6.97,6.98,6.97,6.98,186400.0,4.6826,4.6893,4.6826,4.6893,186400.0
2006-12-21 11:30:00,6.98,6.99,6.98,6.99,133600.0,4.6893,4.696,4.6893,4.696,133600.0
2006-12-21 11:40:00,6.98,6.98,6.97,6.98,103200.0,4.6893,4.6893,4.6826,4.6893,103200.0
2006-12-21 11:50:00,6.98,6.98,6.95,6.95,127200.0,4.6893,4.6893,4.6692,4.6692,127200.0
2006-12-21 12:00:00,6.95,6.96,6.93,6.94,192800.0,4.6692,4.6759,4.6557,4.6625,192800.0
2006-12-21 12:10:00,6.94,6.94,6.93,6.93,78400.0,4.6625,4.6625,4.6557,4.6557,78400.0
2006-12-21 12:20:00,6.93,6.93,6.92,6.93,97600.0,4.6557,4.6557,4.649,4.6557,97600.0
2006-12-21 12:30:00,6.94,6.94,6.91,6.91,112800.0,4.6625,4.6625,4.6423,4.6423,112800.0
2006-12-21 12:40:00,6.91,6.94,6.91,6.94,203200.0,4.6423,4.6625,4.6423,4.6625,203200.0
2006-12-21 12:50:00,6.94,6.94,6.93,6.94,158400.0,4.6625,4.6625,4.6557,4.6625,158400.0
2006-12-21 13:00:00,6.94,6.94,6.93,6.94,191200.0,4.6625,4.6625,4.6557,4.6625,191200.0
2006-12-21 13:10:00,6.94,6.94,6.92,6.92,154400.0,4.6625,4.6625,4.649,4.649,154400.0
2006-12-21 13:20:00,6.92,6.93,6.91,6.92,88000.0,4.649,4.6557,4.6423,4.649,88000.0
2006-12-21 13:30:00,6.92,6.92,6.91,6.92,156800.0,4.649,4.649,4.6423,4.649,156800.0
2006-12-21 13:40:00,6.92,6.92,6.91,6.92,184800.0,4.649,4.649,4.6423,4.649,184800.0
2006-12-21 13:50:00,6.92,6.93,6.91,6.92,172000.0,4.649,4.6557,4.6423,4.649,172000.0
2006-12-21 14:00:00,6.92,6.92,6.91,6.92,176000.0,4.649,4.649,4.6423,4.649,176000.0
2006-12-21 14:10:00,6.92,6.93,6.92,6.92,237600.0,4.649,4.6557,4.649,4.649,237600.0
2006-12-21 14:20:00,6.92,6.94,6.91,6.93,431200.0,4.649,4.6625,4.6423,4.6557,431200.0
2006-12-21 14:30:00,6.93,6.94,6.92,6.92,298400.0,4.6557,4.6625,4.649,4.649,298400.0
2006-12-21 14:40:00,6.92,6.93,6.92,6.92,236000.0,4.649,4.6557,4.649,4.649,236000.0
2006-12-21 14:50:00,6.92,6.93,6.92,6.92,222400.0,4.649,4.6557,4.649,4.649,222400.0
2006-12-21 15:00:00,6.92,6.93,6.92,6.93,125600.0,4.649,4.6557,4.649,4.6557,125600.0
2006-12-21 15:10:00,6.92,6.94,6.91,6.92,151200.0,4.649,4.6625,4.6423,4.649,151200.0
2006-12-21 15:20:00,6.91,6.91,6.9,6.91,144000.0,4.6423,4.6423,4.6356,4.6423,144000.0
2006-12-21 15:30:00,6.91,6.93,6.91,6.92,120800.0,4.6423,4.6557,4.6423,4.649,120800.0
2006-12-21 15:40:00,6.92,6.92,6.92,6.92,156800.0,4.649,4.649,4.649,4.649,156800.0
2006-12-21 15:50:00,6.92,6.94,6.91,6.94,264800.0,4.649,4.6625,4.6423,4.6625,264800.0
2006-12-22 09:30:00,6.93,6.94,6.92,6.92,136000.0,4.6557,4.6625,4.649,4.649,136000.0
2006-12-22 09:40:00,6.92,6.93,6.9,6.92,116800.0,4.649,4.6557,4.6356,4.649,116800.0
2006-12-22 09:50:00,6.92,6.95,6.92,6.93,74400.0,4.649,4.6692,4.649,4.6557,74400.0
2006-12-22 10:00:00,6.93,6.95,6.91,6.92,160800.0,4.6557,4.6692,4.6423,4.649,160800.0
2006-12-22 10:10:00,6.92,6.93,6.91,6.93,153600.0,4.649,4.6557,4.6423,4.6557,153600.0
2006-12-22 10:20:00,6.93,6.96,6.93,6.95,52000.0,4.6557,4.6759,4.6557,4.6692,52000.0
2006-12-22 10:30:00,6.95,6.96,6.95,6.95,31200.0,4.6692,4.6759,4.6692,4.6692,31200.0
2006-12-22 10:40:00,6.95,6.95,6.94,6.94,18400.0,4.6692,4.6692,4.6625,4.6625,18400.0
2006-12-22 10:50:00,6.94,6.94,6.91,6.91,90400.0,4.6625,4.6625,4.6423,4.6423,90400.0
2006-12-22 11:00:00,6.91,6.94,6.9,6.9,64800.0,4.6423,4.6625,4.6356,4.6356,64800.0
2006-12-22 11:10:00,6.91,6.91,6.9,6.9,76000.0,4.6423,4.6423,4.6356,4.6356,76000.0
2006-12-22 11:20:00,6.9,6.91,6.9,6.9,57600.0,4.6356,4.6423,4.6356,4.6356,57600.0
2006-12-22 11:30:00,6.9,6.93,6.9,6.92,45600.0,4.6356,4.6557,4.6356,4.649,45600.0
2006-12-22 11:40:00,6.92,6.93,6.92,6.93,60000.0,4.649,4.6557,4.649,4.6557,60000.0
2006-12-22 11:50:00,6.93,6.95,6.93,6.94,64000.0,4.6557,4.6692,4.6557,4.6625,64000.0
2006-12-22 12:00:00,6.94,6.94,6.93,6.94,34400.0,4.6625,4.6625,4.6557,4.6625,34400.0
2006-12-22 12:10:00,6.94,6.94,6.93,6.93,43200.0,4.6625,4.6625,4.6557,4.6557,43200.0
2006-12-22 12:20:00,6.93,6.94,6.93,6.93,44000.0,4.6557,4.6625,4.6557,4.6557,44000.0
2006-12-22 12:30:00,6.93,6.94,6.93,6.94,42400.0,4.6557,4.6625,4.6557,4.6625,42400.0
2006-12-22 12:40:00,6.94,6.94,6.93,6.94,48800.0,4.6625,4.6625,4.6557,4.6625,48800.0
2006-12-22 12:50:00,6.94,6.94,6.91,6.92,171200.0,4.6625,4.6625,4.6423,4.649,171200.0
2006-12-22 13:00:00,6.92,6.92,6.91,6.91,40800.0,4.649,4.649,4.6423,4.6423,40800.0
2006-12-22 13:10:00,6.91,6.92,6.91,6.92,40800.0,4.6423,4.649,4.6423,4.649,40800.0
2006-12-22 13:20:00,6.92,6.92,6.9,6.9,117600.0,4.649,4.649,4.6356,4.6356,117600.0
2006-12-22 13:30:00,6.9,6.91,6.9,6.9,62400.0,4.6356,4.6423,4.6356,4.6356,62400.0
2006-12-22 13:40:00,6.9,6.91,6.89,6.9,30400.0,4.6356,4.6423,4.6289,4.6356,30400.0
2006-12-22 13:50:00,6.9,6.9,6.89,6.9,86400.0,4.6356,4.6356,4.6289,4.6356,86400.0
2006-12-22 14:00:00,6.9,6.9,6.89,6.9,33600.0,4.6356,4.6356,4.6289,4.6356,33600.0
2006-12-22 14:10:00,6.9,6.9,6.89,6.89,34400.0,4.6356,4.6356,4.6289,4.6289,34400.0
2006-12-22 14:20:00,6.89,6.9,6.89,6.89,55200.0,4.6289,4.6356,4.6289,4.6289,55200.0
2006-12-22 14:30:00,6.89,6.9,6.89,6.9,25600.0,4.6289,4.6356,4.6289,4.6356,25600.0
2006-12-22 14:40:00,6.9,6.9,6.9,6.9,28800.0,4.6356,4.6356,4.6356,4.6356,28800.0
2006-12-22 14:50:00,6.9,6.91,6.9,6.91,115200.0,4.6356,4.6423,4.6356,4.6423,115200.0
2006-12-22 15:00:00,6.91,6.92,6.91,6.92,46400.0,4.6423,4.649,4.6423,4.649,46400.0
2006-12-22 15:10:00,6.92,6.93,6.92,6.93,53600.0,4.649,4.6557,4.649,4.6557,53600.0
2006-12-22 15:20:00,6.93,6.93,6.91,6.92,50400.0,4.6557,4.6557,4.6423,4.649,50400.0
2006-12-22 15:30:00,6.92,6.93,6.92,6.93,62400.0,4.649,4.6557,4.649,4.6557,62400.0
2006-12-22 15:40:00,6.93,6.93,6.92,6.92,51200.0,4.6557,4.6557,4.649,4.649,51200.0
2006-12-22 15:50:00,6.92,6.92,6.91,6.91,103200.0,4.649,4.649,4.6423,4.6423,103200.0
2006-12-26 09:30:00,6.86,6.89,6.83,6.84,216000.0,4.6087,4.6289,4.5886,4.5953,216000.0
2006-12-26 09:40:00,6.84,6.87,6.84,6.86,113600.0,4.5953,4.6154,4.5953,4.6087,113600.0
2006-12-26 09:50:00,6.86,6.89,6.86,6.88,137600.0,4.6087,4.6289,4.6087,4.6221,137600.0
2006-12-26 10:00:00,6.88,6.88,6.85,6.86,162400.0,4.6221,4.6221,4.602,4.6087,162400.0
2006-12-26 10:10:00,6.86,6.86,6.83,6.83,253600.0,4.6087,4.6087,4.5886,4.5886,253600.0
2006-12-26 10:20:00,6.84,6.85,6.82,6.82,160800.0,4.5953,4.602,4.5818,4.5818,160800.0
2006-12-26 10:30:00,6.82,6.82,6.8,6.81,174400.0,4.5818,4.5818,4.5684,4.5751,174400.0
2006-12-26 10:40:00,6.81,6.83,6.81,6.83,41600.0,4.5751,4.5886,4.5751,4.5886,41600.0
2006-12-26 10:50:00,6.83,6.85,6.82,6.83,123200.0,4.5886,4.602,4.5818,4.5886,123200.0
2006-12-26 11:00:00,6.83,6.84,6.83,6.84,79200.0,4.5886,4.5953,4.5886,4.5953,79200.0
2006-12-26 11:10:00,6.84,6.84,6.82,6.82,44800.0,4.5953,4.5953,4.5818,4.5818,44800.0
2006-12-26 11:20:00,6.82,6.82,6.8,6.81,52800.0,4.5818,4.5818,4.5684,4.5751,52800.0
2006-12-26 11:30:00,6.81,6.83,6.81,6.83,45600.0,4.5751,4.5886,4.5751,4.5886,45600.0
2006-12-26 11:40:00,6.83,6.84,6.83,6.83,44800.0,4.5886,4.5953,4.5886,4.5886,44800.0
2006-12-26 11:50:00,6.83,6.83,6.82,6.83,40000.0,4.5886,4.5886,4.5818,4.5886,40000.0
2006-12-26 12:00:00,6.83,6.83,6.81,6.82,70400.0,4.5886,4.5886,4.5751,4.5818,70400.0
2006-12-26 12:10:00,6.82,6.83,6.82,6.82,33600.0,4.5818,4.5886,4.5818,4.5818,33600.0
2006-12-26 12:20:00,6.82,6.83,6.82,6.83,19200.0,4.5818,4.5886,4.5818,4.5886,19200.0
2006-12-26 12:30:00,6.83,6.84,6.83,6.84,41600.0,4.5886,4.5953,4.5886,4.5953,41600.0
2006-12-26 12:40:00,6.84,6.84,6.83,6.83,34400.0,4.5953,4.5953,4.5886,4.5886,34400.0
2006-12-26 12:50:00,6.83,6.83,6.82,6.83,20800.0,4.5886,4.5886,4.5818,4.5886,20800.0
2006-12-26 13:00:00,6.82,6.84,6.82,6.84,69600.0,4.5818,4.5953,4.5818,4.5953,69600.0
2006-12-26 13:10:00,6.85,6.85,6.84,6.84,37600.0,4.602,4.602,4.5953,4.5953,37600.0
2006-12-26 13:20:00,6.84,6.85,6.84,6.85,31200.0,4.5953,4.602,4.5953,4.602,31200.0
2006-12-26 13:30:00,6.85,6.85,6.85,6.85,51200.0,4.602,4.602,4.602,4.602,51200.0
2006-12-26 13:40:00,6.85,6.86,6.85,6.85,39200.0,4.602,4.6087,4.602,4.602,39200.0
2006-12-26 13:50:00,6.85,6.87,6.85,6.87,53600.0,4.602,4.6154,4.602,4.6154,53600.0
2006-12-26 14:00:00,6.87,6.87,6.86,6.87,44800.0,4.6154,4.6154,4.6087,4.6154,44800.0
2006-12-26 14:10:00,6.87,6.87,6.87,6.87,27200.0,4.6154,4.6154,4.6154,4.6154,27200.0
2006-12-26 14:20:00,6.87,6.89,6.86,6.89,76000.0,4.6154,4.6289,4.6087,4.6289,76000.0
2006-12-26 14:30:00,6.88,6.88,6.88,6.88,26400.0,4.6221,4.6221,4.6221,4.6221,26400.0
2006-12-26 14:40:00,6.88,6.88,6.87,6.88,34400.0,4.6221,4.6221,4.6154,4.6221,34400.0
2006-12-26 14:50:00,6.88,6.88,6.87,6.87,25600.0,4.6221,4.6221,4.6154,4.6154,25600.0
2006-12-26 15:00:00,6.87,6.88,6.87,6.88,38400.0,4.6154,4.6221,4.6154,4.6221,38400.0
2006-12-26 15:10:00,6.88,6.89,6.88,6.88,41600.0,4.6221,4.6289,4.6221,4.6221,41600.0
2006-12-26 15:20:00,6.88,6.88,6.85,6.85,136000.0,4.6221,4.6221,4.602,4.602,136000.0
2006-12-26 15:30:00,6.85,6.88,6.85,6.88,88000.0,4.602,4.6221,4.602,4.6221,88000.0
2006-12-26 15:40:00,6.88,6.89,6.88,6.89,87200.0,4.6221,4.6289,4.6221,4.6289,87200.0
2006-12-26 15:50:00,6.89,6.89,6.87,6.87,116800.0,4.6289,4.6289,4.6154,4.6154,116800.0
2006-12-27 09:30:00,6.9,6.96,6.9,6.95,298400.0,4.6356,4.6759,4.6356,4.6692,298400.0
2006-12-27 09:40:00,6.95,6.97,6.91,6.91,343200.0,4.6692,4.6826,4.6423,4.6423,343200.0
2006-12-27 09:50:00,6.91,6.93,6.89,6.89,196800.0,4.6423,4.6557,4.6289,4.6289,196800.0
2006-12-27 10:00:00,6.89,6.94,6.89,6.94,217600.0,4.6289,4.6625,4.6289,4.6625,217600.0
2006-12-27 10:10:00,6.94,6.94,6.93,6.94,124800.0,4.6625,4.6625,4.6557,4.6625,124800.0
2006-12-27 10:20:00,6.94,6.97,6.94,6.97,297600.0,4.6625,4.6826,4.6625,4.6826,297600.0
2006-12-27 10:30:00,6.97,6.97,6.95,6.96,164000.0,4.6826,4.6826,4.6692,4.6759,164000.0
2006-12-27 10:40:00,6.96,6.97,6.96,6.97,122400.0,4.6759,4.6826,4.6759,4.6826,122400.0
2006-12-27 10:50:00,6.97,6.98,6.97,6.98,159200.0,4.6826,4.6893,4.6826,4.6893,159200.0
2006-12-27 11:00:00,6.98,6.99,6.98,6.99,187200.0,4.6893,4.696,4.6893,4.696,187200.0
2006-12-27 11:10:00,6.99,6.99,6.97,6.99,87200.0,4.696,4.696,4.6826,4.696,87200.0
2006-12-27 11:20:00,6.99,6.99,6.99,6.99,75200.0,4.696,4.696,4.696,4.696,75200.0
2006-12-27 11:30:00,6.99,7.0,6.98,7.0,105600.0,4.696,4.7028,4.6893,4.7028,105600.0
2006-12-27 11:40:00,7.0,7.01,7.0,7.01,148800.0,4.7028,4.7095,4.7028,4.7095,148800.0
2006-12-27 11:50:00,7.01,7.01,6.99,6.99,122400.0,4.7095,4.7095,4.696,4.696,122400.0
2006-12-27 12:00:00,6.99,6.99,6.96,6.97,148000.0,4.696,4.696,4.6759,4.6826,148000.0
2006-12-27 12:10:00,6.97,6.97,6.95,6.96,174400.0,4.6826,4.6826,4.6692,4.6759,174400.0
2006-12-27 12:20:00,6.95,6.96,6.94,6.95,136000.0,4.6692,4.6759,4.6625,4.6692,136000.0
2006-12-27 12:30:00,6.95,6.95,6.95,6.95,124800.0,4.6692,4.6692,4.6692,4.6692,124800.0
2006-12-27 12:40:00,6.95,6.96,6.94,6.95,255200.0,4.6692,4.6759,4.6625,4.6692,255200.0
2006-12-27 12:50:00,6.94,6.95,6.94,6.95,65600.0,4.6625,4.6692,4.6625,4.6692,65600.0
2006-12-27 13:00:00,6.95,6.96,6.94,6.96,175200.0,4.6692,4.6759,4.6625,4.6759,175200.0
2006-12-27 13:10:00,6.96,6.96,6.93,6.95,148000.0,4.6759,4.6759,4.6557,4.6692,148000.0
2006-12-27 13:20:00,6.95,6.95,6.93,6.93,88000.0,4.6692,4.6692,4.6557,4.6557,88000.0
2006-12-27 13:30:00,6.93,6.94,6.93,6.93,50400.0,4.6557,4.6625,4.6557,4.6557,50400.0
2006-12-27 13:40:00,6.93,6.95,6.93,6.95,89600.0,4.6557,4.6692,4.6557,4.6692,89600.0
2006-12-27 13:50:00,6.95,6.95,6.93,6.95,92000.0,4.6692,4.6692,4.6557,4.6692,92000.0
2006-12-27 14:00:00,6.95,6.95,6.94,6.95,64000.0,4.6692,4.6692,4.6625,4.6692,64000.0
2006-12-27 14:10:00,6.95,6.95,6.95,6.95,157600.0,4.6692,4.6692,4.6692,4.6692,157600.0
2006-12-27 14:20:00,6.95,6.95,6.94,6.95,89600.0,4.6692,4.6692,4.6625,4.6692,89600.0
2006-12-27 14:30:00,6.95,6.95,6.94,6.95,214400.0,4.6692,4.6692,4.6625,4.6692,214400.0
2006-12-27 14:40:00,6.95,6.96,6.95,6.95,138400.0,4.6692,4.6759,4.6692,4.6692,138400.0
2006-12-27 14:50:00,6.95,6.95,6.95,6.95,100800.0,4.6692,4.6692,4.6692,4.6692,100800.0
2006-12-27 15:00:00,6.95,6.95,6.94,6.95,113600.0,4.6692,4.6692,4.6625,4.6692,113600.0
2006-12-27 15:10:00,6.95,6.96,6.95,6.96,126400.0,4.6692,4.6759,4.6692,4.6759,126400.0
2006-12-27 15:20:00,6.96,6.96,6.96,6.96,96800.0,4.6759,4.6759,4.6759,4.6759,96800.0
2006-12-27 15:30:00,6.96,6.96,6.95,6.96,100800.0,4.6759,4.6759,4.6692,4.6759,100800.0
2006-12-27 15:40:00,6.96,6.98,6.96,6.97,96800.0,4.6759,4.6893,4.6759,4.6826,96800.0
2006-12-27 15:50:00,6.97,6.97,6.96,6.97,161600.0,4.6826,4.6826,4.6759,4.6826,161600.0
2006-12-28 09:30:00,6.96,6.96,6.95,6.95,93600.0,4.6759,4.6759,4.6692,4.6692,93600.0
2006-12-28 09:40:00,6.96,6.99,6.94,6.96,303200.0,4.6759,4.696,4.6625,4.6759,303200.0
2006-12-28 09:50:00,6.96,6.96,6.92,6.94,177600.0,4.6759,4.6759,4.649,4.6625,177600.0
2006-12-28 10:00:00,6.94,6.99,6.94,6.99,268800.0,4.6625,4.696,4.6625,4.696,268800.0
2006-12-28 10:10:00,6.99,7.0,6.95,6.99,216800.0,4.696,4.7028,4.6692,4.696,216800.0
2006-12-28 10:20:00,6.98,6.99,6.97,6.98,55200.0,4.6893,4.696,4.6826,4.6893,55200.0
2006-12-28 10:30:00,6.98,6.99,6.98,6.99,162400.0,4.6893,4.696,4.6893,4.696,162400.0
2006-12-28 10:40:00,6.99,7.0,6.98,6.98,104000.0,4.696,4.7028,4.6893,4.6893,104000.0
2006-12-28 10:50:00,6.97,6.98,6.97,6.98,115200.0,4.6826,4.6893,4.6826,4.6893,115200.0
2006-12-28 11:00:00,6.98,6.98,6.97,6.97,92800.0,4.6893,4.6893,4.6826,4.6826,92800.0
2006-12-28 11:10:00,6.97,6.97,6.97,6.97,50400.0,4.6826,4.6826,4.6826,4.6826,50400.0
2006-12-28 11:20:00,6.97,6.99,6.97,6.99,63200.0,4.6826,4.696,4.6826,4.696,63200.0
2006-12-28 11:30:00,6.99,6.99,6.99,6.99,119200.0,4.696,4.696,4.696,4.696,119200.0
2006-12-28 11:40:00,6.99,7.0,6.99,7.0,100000.0,4.696,4.7028,4.696,4.7028,100000.0
2006-12-28 11:50:00,7.0,7.0,7.0,7.0,65600.0,4.7028,4.7028,4.7028,4.7028,65600.0
2006-12-28 12:00:00,7.0,7.01,7.0,7.01,110400.0,4.7028,4.7095,4.7028,4.7095,110400.0
2006-12-28 12:10:00,7.01,7.03,7.01,7.02,124000.0,4.7095,4.7229,4.7095,4.7162,124000.0
2006-12-28 12:20:00,7.02,7.03,7.02,7.03,96800.0,4.7162,4.7229,4.7162,4.7229,96800.0
2006-12-28 12:30:00,7.03,7.03,7.02,7.03,116800.0,4.7229,4.7229,4.7162,4.7229,116800.0
2006-12-28 12:40:00,7.03,7.03,7.0,7.0,95200.0,4.7229,4.7229,4.7028,4.7028,95200.0
2006-12-28 12:50:00,7.0,7.0,7.0,7.0,37600.0,4.7028,4.7028,4.7028,4.7028,37600.0
2006-12-28 13:00:00,7.0,7.0,7.0,7.0,40000.0,4.7028,4.7028,4.7028,4.7028,40000.0
2006-12-28 13:10:00,6.99,6.99,6.98,6.98,89600.0,4.696,4.696,4.6893,4.6893,89600.0
2006-12-28 13:20:00,6.98,6.98,6.96,6.97,52800.0,4.6893,4.6893,4.6759,4.6826,52800.0
2006-12-28 13:30:00,6.97,6.99,6.97,6.99,47200.0,4.6826,4.696,4.6826,4.696,47200.0
2006-12-28 13:40:00,6.98,7.0,6.98,7.0,58400.0,4.6893,4.7028,4.6893,4.7028,58400.0
2006-12-28 13:50:00,7.0,7.0,7.0,7.0,52000.0,4.7028,4.7028,4.7028,4.7028,52000.0
2006-12-28 14:00:00,7.0,7.0,7.0,7.0,76800.0,4.7028,4.7028,4.7028,4.7028,76800.0
2006-12-28 14:10:00,7.0,7.02,7.0,7.01,91200.0,4.7028,4.7162,4.7028,4.7095,91200.0
2006-12-28 14:20:00,7.01,7.01,7.01,7.01,39200.0,4.7095,4.7095,4.7095,4.7095,39200.0
2006-12-28 14:30:00,7.01,7.01,7.01,7.01,34400.0,4.7095,4.7095,4.7095,4.7095,34400.0
2006-12-28 14:40:00,7.01,7.01,7.0,7.0,50400.0,4.7095,4.7095,4.7028,4.7028,50400.0
2006-12-28 14:50:00,7.0,7.0,7.0,7.0,34400.0,4.7028,4.7028,4.7028,4.7028,34400.0
2006-12-28 15:00:00,7.0,7.0,6.99,6.99,158400.0,4.7028,4.7028,4.696,4.696,158400.0
2006-12-28 15:10:00,6.99,7.0,6.99,7.0,137600.0,4.696,4.7028,4.696,4.7028,137600.0
2006-12-28 15:20:00,7.0,7.0,6.99,6.99,112000.0,4.7028,4.7028,4.696,4.696,112000.0
2006-12-28 15:30:00,6.99,6.99,6.98,6.99,176800.0,4.696,4.696,4.6893,4.696,176800.0
2006-12-28 15:40:00,6.99,6.99,6.98,6.99,268000.0,4.696,4.696,4.6893,4.696,268000.0
2006-12-28 15:50:00,6.99,6.99,6.97,6.98,275200.0,4.696,4.696,4.6826,4.6893,275200.0
2006-12-29 09:30:00,6.95,6.97,6.91,6.94,272800.0,4.6692,4.6826,4.6423,4.6625,272800.0
2006-12-29 09:40:00,6.94,6.98,6.94,6.95,341600.0,4.6625,4.6893,4.6625,4.6692,341600.0
2006-12-29 09:50:00,6.95,6.97,6.94,6.95,300800.0,4.6692,4.6826,4.6625,4.6692,300800.0
2006-12-29 10:00:00,6.95,7.0,6.95,6.99,329600.0,4.6692,4.7028,4.6692,4.696,329600.0
2006-12-29 10:10:00,6.99,6.99,6.98,6.99,106400.0,4.696,4.696,4.6893,4.696,106400.0
2006-12-29 10:20:00,6.99,6.99,6.97,6.98,120800.0,4.696,4.696,4.6826,4.6893,120800.0
2006-12-29 10:30:00,6.97,6.98,6.96,6.96,133600.0,4.6826,4.6893,4.6759,4.6759,133600.0
2006-12-29 10:40:00,6.96,6.98,6.96,6.97,68800.0,4.6759,4.6893,4.6759,4.6826,68800.0
2006-12-29 10:50:00,6.97,6.98,6.97,6.98,62400.0,4.6826,4.6893,4.6826,4.6893,62400.0
2006-12-29 11:00:00,6.98,6.98,6.96,6.96,92000.0,4.6893,4.6893,4.6759,4.6759,92000.0
2006-12-29 11:10:00,6.96,6.97,6.95,6.97,138400.0,4.6759,4.6826,4.6692,4.6826,138400.0
2006-12-29 11:20:00,6.97,6.98,6.96,6.97,60000.0,4.6826,4.6893,4.6759,4.6826,60000.0
2006-12-29 11:30:00,6.97,6.98,6.97,6.98,71200.0,4.6826,4.6893,4.6826,4.6893,71200.0
2006-12-29 11:40:00,6.98,6.99,6.98,6.98,47200.0,4.6893,4.696,4.6893,4.6893,47200.0
2006-12-29 11:50:00,6.99,6.99,6.98,6.99,55200.0,4.696,4.696,4.6893,4.696,55200.0
2006-12-29 12:00:00,6.99,7.0,6.98,6.99,84000.0,4.696,4.7028,4.6893,4.696,84000.0
2006-12-29 12:10:00,6.99,6.99,6.98,6.99,66400.0,4.696,4.696,4.6893,4.696,66400.0
2006-12-29 12:20:00,6.99,6.99,6.98,6.99,136800.0,4.696,4.696,4.6893,4.696,136800.0
2006-12-29 12:30:00,6.98,6.98,6.98,6.98,99200.0,4.6893,4.6893,4.6893,4.6893,99200.0
2006-12-29 12:40:00,6.98,6.99,6.98,6.99,52800.0,4.6893,4.696,4.6893,4.696,52800.0
2006-12-29 12:50:00,6.99,6.99,6.98,6.98,71200.0,4.696,4.696,4.6893,4.6893,71200.0
2006-12-29 13:00:00,6.99,6.99,6.99,6.99,39200.0,4.696,4.696,4.696,4.696,39200.0
2006-12-29 13:10:00,6.99,7.0,6.99,6.99,32800.0,4.696,4.7028,4.696,4.696,32800.0
2006-12-29 13:20:00,6.99,6.99,6.97,6.97,36800.0,4.696,4.696,4.6826,4.6826,36800.0
2006-12-29 13:30:00,6.97,6.97,6.95,6.96,100000.0,4.6826,4.6826,4.6692,4.6759,100000.0
2006-12-29 13:40:00,6.96,6.97,6.96,6.96,76000.0,4.6759,4.6826,4.6759,4.6759,76000.0
2006-12-29 13:50:00,6.96,6.96,6.95,6.95,48000.0,4.6759,4.6759,4.6692,4.6692,48000.0
2006-12-29 14:00:00,6.94,6.94,6.93,6.94,83200.0,4.6625,4.6625,4.6557,4.6625,83200.0
2006-12-29 14:10:00,6.93,6.95,6.93,6.93,66400.0,4.6557,4.6692,4.6557,4.6557,66400.0
2006-12-29 14:20:00,6.93,6.93,6.91,6.91,86400.0,4.6557,4.6557,4.6423,4.6423,86400.0
2006-12-29 14:30:00,6.91,6.92,6.91,6.91,134400.0,4.6423,4.649,4.6423,4.6423,134400.0
2006-12-29 14:40:00,6.91,6.92,6.9,6.9,115200.0,4.6423,4.649,4.6356,4.6356,115200.0
2006-12-29 14:50:00,6.9,6.9,6.89,6.9,64800.0,4.6356,4.6356,4.6289,4.6356,64800.0
2006-12-29 15:00:00,6.89,6.9,6.88,6.88,166400.0,4.6289,4.6356,4.6221,4.6221,166400.0
2006-12-29 15:10:00,6.88,6.9,6.88,6.9,148000.0,4.6221,4.6356,4.6221,4.6356,148000.0
2006-12-29 15:20:00,6.9,6.9,6.88,6.89,248800.0,4.6356,4.6356,4.6221,4.6289,248800.0
2006-12-29 15:30:00,6.89,6.9,6.88,6.89,180000.0,4.6289,4.6356,4.6221,4.6289,180000.0
2006-12-29 15:40:00,6.89,6.9,6.89,6.9,179200.0,4.6289,4.6356,4.6289,4.6356,179200.0
2006-12-29 15:50:00,6.9,6.91,6.88,6.89,322400.0,4.6356,4.6423,4.6221,4.6289,322400.0
2007-01-03 09:30:00,6.89,6.89,6.85,6.86,840000.0,4.6289,4.6289,4.602,4.6087,840000.0
2007-01-03 09:40:00,6.86,6.86,6.82,6.82,617600.0,4.6087,4.6087,4.5818,4.5818,617600.0
2007-01-03 09:50:00,6.82,6.84,6.8,6.81,456800.0,4.5818,4.5953,4.5684,4.5751,456800.0
2007-01-03 10:00:00,6.81,6.83,6.81,6.82,352800.0,4.5751,4.5886,4.5751,4.5818,352800.0
2007-01-03 10:10:00,6.82,6.86,6.81,6.86,308800.0,4.5818,4.6087,4.5751,4.6087,308800.0
2007-01-03 10:20:00,6.86,6.86,6.84,6.85,258400.0,4.6087,4.6087,4.5953,4.602,258400.0
2007-01-03 10:30:00,6.86,6.87,6.85,6.87,214400.0,4.6087,4.6154,4.602,4.6154,214400.0
2007-01-03 10:40:00,6.87,6.88,6.86,6.87,242400.0,4.6154,4.6221,4.6087,4.6154,242400.0
2007-01-03 10:50:00,6.87,6.87,6.85,6.86,256000.0,4.6154,4.6154,4.602,4.6087,256000.0
2007-01-03 11:00:00,6.86,6.86,6.84,6.86,216800.0,4.6087,4.6087,4.5953,4.6087,216800.0
2007-01-03 11:10:00,6.86,6.86,6.83,6.83,200000.0,4.6087,4.6087,4.5886,4.5886,200000.0
2007-01-03 11:20:00,6.83,6.83,6.82,6.83,200000.0,4.5886,4.5886,4.5818,4.5886,200000.0
2007-01-03 11:30:00,6.83,6.84,6.83,6.83,241600.0,4.5886,4.5953,4.5886,4.5886,241600.0
2007-01-03 11:40:00,6.83,6.83,6.82,6.82,216000.0,4.5886,4.5886,4.5818,4.5818,216000.0
2007-01-03 11:50:00,6.81,6.81,6.8,6.8,492800.0,4.5751,4.5751,4.5684,4.5684,492800.0
2007-01-03 12:00:00,6.8,6.81,6.8,6.8,220800.0,4.5684,4.5751,4.5684,4.5684,220800.0
2007-01-03 12:10:00,6.8,6.81,6.79,6.8,264800.0,4.5684,4.5751,4.5617,4.5684,264800.0
2007-01-03 12:20:00,6.8,6.81,6.78,6.78,263200.0,4.5684,4.5751,4.555,4.555,263200.0
2007-01-03 12:30:00,6.79,6.79,6.78,6.78,298400.0,4.5617,4.5617,4.555,4.555,298400.0
2007-01-03 12:40:00,6.78,6.8,6.78,6.79,293600.0,4.555,4.5684,4.555,4.5617,293600.0
2007-01-03 12:50:00,6.79,6.79,6.79,6.79,146400.0,4.5617,4.5617,4.5617,4.5617,146400.0
2007-01-03 13:00:00,6.79,6.79,6.77,6.77,451200.0,4.5617,4.5617,4.5482,4.5482,451200.0
2007-01-03 13:10:00,6.78,6.78,6.76,6.77,465600.0,4.555,4.555,4.5415,4.5482,465600.0
2007-01-03 13:20:00,6.77,6.77,6.74,6.75,628000.0,4.5482,4.5482,4.5281,4.5348,628000.0
2007-01-03 13:30:00,6.75,6.76,6.75,6.76,296000.0,4.5348,4.5415,4.5348,4.5415,296000.0
2007-01-03 13:40:00,6.76,6.77,6.76,6.76,438400.0,4.5415,4.5482,4.5415,4.5415,438400.0
2007-01-03 13:50:00,6.76,6.78,6.76,6.77,341600.0,4.5415,4.555,4.5415,4.5482,341600.0
2007-01-03 14:00:00,6.77,6.78,6.76,6.77,367200.0,4.5482,4.555,4.5415,4.5482,367200.0
2007-01-03 14:10:00,6.77,6.77,6.74,6.75,400800.0,4.5482,4.5482,4.5281,4.5348,400800.0
2007-01-03 14:20:00,6.75,6.76,6.74,6.76,230400.0,4.5348,4.5415,4.5281,4.5415,230400.0
2007-01-03 14:30:00,6.75,6.75,6.74,6.75,412800.0,4.5348,4.5348,4.5281,4.5348,412800.0
2007-01-03 14:40:00,6.75,6.75,6.7,6.7,331200.0,4.5348,4.5348,4.5012,4.5012,331200.0
2007-01-03 14:50:00,6.71,6.71,6.67,6.69,407200.0,4.5079,4.5079,4.4811,4.4945,407200.0
2007-01-03 15:00:00,6.69,6.7,6.68,6.7,660800.0,4.4945,4.5012,4.4878,4.5012,660800.0
2007-01-03 15:10:00,6.7,6.7,6.69,6.69,400800.0,4.5012,4.5012,4.4945,4.4945,400800.0
2007-01-03 15:20:00,6.69,6.73,6.69,6.73,360000.0,4.4945,4.5214,4.4945,4.5214,360000.0
2007-01-03 15:30:00,6.73,6.76,6.73,6.75,446400.0,4.5214,4.5415,4.5214,4.5348,446400.0
2007-01-03 15:40:00,6.75,6.8,6.75,6.8,643200.0,4.5348,4.5684,4.5348,4.5684,643200.0
2007-01-03 15:50:00,6.8,6.86,6.79,6.86,1170400.0,4.5684,4.6087,4.5617,4.6087,1170400.0
2007-01-04 09:30:00,6.9,7.01,6.9,6.99,1616000.0,4.6356,4.7095,4.6356,4.696,1616000.0
2007-01-04 09:40:00,6.98,6.98,6.92,6.96,1255200.0,4.6893,4.6893,4.649,4.6759,1255200.0
2007-01-04 09:50:00,6.96,6.96,6.95,6.95,704800.0,4.6759,4.6759,4.6692,4.6692,704800.0
2007-01-04 10:00:00,6.95,6.96,6.93,6.95,708000.0,4.6692,4.6759,4.6557,4.6692,708000.0
2007-01-04 10:10:00,6.95,6.97,6.94,6.97,1231200.0,4.6692,4.6826,4.6625,4.6826,1231200.0
2007-01-04 10:20:00,6.97,6.98,6.95,6.96,877600.0,4.6826,4.6893,4.6692,4.6759,877600.0
2007-01-04 10:30:00,6.96,6.97,6.96,6.96,558400.0,4.6759,4.6826,4.6759,4.6759,558400.0
2007-01-04 10:40:00,6.96,6.96,6.95,6.96,294400.0,4.6759,4.6759,4.6692,4.6759,294400.0
2007-01-04 10:50:00,6.96,6.97,6.95,6.95,824800.0,4.6759,4.6826,4.6692,4.6692,824800.0
2007-01-04 11:00:00,6.96,6.96,6.91,6.93,491200.0,4.6759,4.6759,4.6423,4.6557,491200.0
2007-01-04 11:10:00,6.93,6.94,6.92,6.93,334400.0,4.6557,4.6625,4.649,4.6557,334400.0
2007-01-04 11:20:00,6.93,6.94,6.92,6.94,402400.0,4.6557,4.6625,4.649,4.6625,402400.0
2007-01-04 11:30:00,6.94,6.94,6.92,6.93,321600.0,4.6625,4.6625,4.649,4.6557,321600.0
2007-01-04 11:40:00,6.93,6.93,6.92,6.93,249600.0,4.6557,4.6557,4.649,4.6557,249600.0
2007-01-04 11:50:00,6.93,6.93,6.92,6.92,183200.0,4.6557,4.6557,4.649,4.649,183200.0
2007-01-04 12:00:00,6.92,6.93,6.92,6.92,334400.0,4.649,4.6557,4.649,4.649,334400.0
2007-01-04 12:10:00,6.92,6.94,6.91,6.92,561600.0,4.649,4.6625,4.6423,4.649,561600.0
2007-01-04 12:20:00,6.92,6.92,6.87,6.88,467200.0,4.649,4.649,4.6154,4.6221,467200.0
2007-01-04 12:30:00,6.88,6.9,6.88,6.9,182400.0,4.6221,4.6356,4.6221,4.6356,182400.0
2007-01-04 12:40:00,6.9,6.91,6.89,6.91,237600.0,4.6356,4.6423,4.6289,4.6423,237600.0
2007-01-04 12:50:00,6.91,6.92,6.89,6.89,304000.0,4.6423,4.649,4.6289,4.6289,304000.0
2007-01-04 13:00:00,6.89,6.91,6.89,6.9,140000.0,4.6289,4.6423,4.6289,4.6356,140000.0
2007-01-04 13:10:00,6.9,6.9,6.89,6.89,407200.0,4.6356,4.6356,4.6289,4.6289,407200.0
2007-01-04 13:20:00,6.89,6.89,6.88,6.88,356800.0,4.6289,4.6289,4.6221,4.6221,356800.0
2007-01-04 13:30:00,6.88,6.88,6.88,6.88,195200.0,4.6221,4.6221,4.6221,4.6221,195200.0
2007-01-04 13:40:00,6.88,6.88,6.86,6.87,449600.0,4.6221,4.6221,4.6087,4.6154,449600.0
2007-01-04 13:50:00,6.87,6.89,6.87,6.87,280000.0,4.6154,4.6289,4.6154,4.6154,280000.0
2007-01-04 14:00:00,6.88,6.89,6.86,6.87,190400.0,4.6221,4.6289,4.6087,4.6154,190400.0
2007-01-04 14:10:00,6.87,6.88,6.86,6.88,321600.0,4.6154,4.6221,4.6087,4.6221,321600.0
2007-01-04 14:20:00,6.88,6.88,6.87,6.87,270400.0,4.6221,4.6221,4.6154,4.6154,270400.0
2007-01-04 14:30:00,6.87,6.88,6.87,6.87,342400.0,4.6154,4.6221,4.6154,4.6154,342400.0
2007-01-04 14:40:00,6.87,6.88,6.85,6.86,364000.0,4.6154,4.6221,4.602,4.6087,364000.0
2007-01-04 14:50:00,6.86,6.87,6.86,6.86,679200.0,4.6087,4.6154,4.6087,4.6087,679200.0
2007-01-04 15:00:00,6.86,6.89,6.86,6.89,400800.0,4.6087,4.6289,4.6087,4.6289,400800.0
2007-01-04 15:10:00,6.89,6.89,6.87,6.89,372000.0,4.6289,4.6289,4.6154,4.6289,372000.0
2007-01-04 15:20:00,6.89,6.9,6.88,6.89,353600.0,4.6289,4.6356,4.6221,4.6289,353600.0
2007-01-04 15:30:00,6.89,6.93,6.89,6.93,680000.0,4.6289,4.6557,4.6289,4.6557,680000.0
2007-01-04 15:40:00,6.93,6.93,6.92,6.93,496800.0,4.6557,4.6557,4.649,4.6557,496800.0
2007-01-04 15:50:00,6.93,6.93,6.92,6.92,553600.0,4.6557,4.6557,4.649,4.649,553600.0
2007-01-05 09:30:00,6.93,6.97,6.92,6.97,598400.0,4.6557,4.6826,4.649,4.6826,598400.0
2007-01-05 09:40:00,6.96,6.96,6.92,6.93,561600.0,4.6759,4.6759,4.649,4.6557,561600.0
2007-01-05 09:50:00,6.93,6.95,6.91,6.93,683200.0,4.6557,4.6692,4.6423,4.6557,683200.0
2007-01-05 10:00:00,6.93,6.96,6.93,6.95,666400.0,4.6557,4.6759,4.6557,4.6692,666400.0
2007-01-05 10:10:00,6.95,6.95,6.93,6.94,542400.0,4.6692,4.6692,4.6557,4.6625,542400.0
2007-01-05 10:20:00,6.94,6.95,6.94,6.95,201600.0,4.6625,4.6692,4.6625,4.6692,201600.0
2007-01-05 10:30:00,6.95,6.95,6.94,6.94,198400.0,4.6692,4.6692,4.6625,4.6625,198400.0
2007-01-05 10:40:00,6.94,6.95,6.94,6.94,195200.0,4.6625,4.6692,4.6625,4.6625,195200.0
2007-01-05 10:50:00,6.94,6.95,6.94,6.94,183200.0,4.6625,4.6692,4.6625,4.6625,183200.0
2007-01-05 11:00:00,6.94,6.96,6.94,6.95,238400.0,4.6625,4.6759,4.6625,4.6692,238400.0
2007-01-05 11:10:00,6.95,6.95,6.93,6.93,246400.0,4.6692,4.6692,4.6557,4.6557,246400.0
2007-01-05 11:20:00,6.93,6.94,6.92,6.92,187200.0,4.6557,4.6625,4.649,4.649,187200.0
2007-01-05 11:30:00,6.92,6.95,6.92,6.94,216000.0,4.649,4.6692,4.649,4.6625,216000.0
2007-01-05 11:40:00,6.94,6.96,6.93,6.95,245600.0,4.6625,4.6759,4.6557,4.6692,245600.0
2007-01-05 11:50:00,6.95,6.95,6.95,6.95,140800.0,4.6692,4.6692,4.6692,4.6692,140800.0
2007-01-05 12:00:00,6.95,6.95,6.94,6.95,169600.0,4.6692,4.6692,4.6625,4.6692,169600.0
2007-01-05 12:10:00,6.95,6.95,6.95,6.95,90400.0,4.6692,4.6692,4.6692,4.6692,90400.0
2007-01-05 12:20:00,6.95,6.99,6.95,6.99,253600.0,4.6692,4.696,4.6692,4.696,253600.0
2007-01-05 12:30:00,6.99,7.0,6.99,7.0,149600.0,4.696,4.7028,4.696,4.7028,149600.0
2007-01-05 12:40:00,7.0,7.01,6.99,7.0,270400.0,4.7028,4.7095,4.696,4.7028,270400.0
2007-01-05 12:50:00,6.99,7.0,6.97,6.97,204000.0,4.696,4.7028,4.6826,4.6826,204000.0
2007-01-05 13:00:00,6.97,6.98,6.96,6.96,247200.0,4.6826,4.6893,4.6759,4.6759,247200.0
2007-01-05 13:10:00,6.96,6.98,6.96,6.97,260000.0,4.6759,4.6893,4.6759,4.6826,260000.0
2007-01-05 13:20:00,6.97,6.98,6.97,6.98,179200.0,4.6826,4.6893,4.6826,4.6893,179200.0
2007-01-05 13:30:00,6.98,6.98,6.96,6.97,163200.0,4.6893,4.6893,4.6759,4.6826,163200.0
2007-01-05 13:40:00,6.97,6.98,6.97,6.98,104000.0,4.6826,4.6893,4.6826,4.6893,104000.0
2007-01-05 13:50:00,6.98,6.99,6.97,6.98,288000.0,4.6893,4.696,4.6826,4.6893,288000.0
2007-01-05 14:00:00,6.97,6.98,6.95,6.97,152000.0,4.6826,4.6893,4.6692,4.6826,152000.0
2007-01-05 14:10:00,6.97,6.97,6.94,6.96,232800.0,4.6826,4.6826,4.6625,4.6759,232800.0
2007-01-05 14:20:00,6.96,6.96,6.95,6.96,144000.0,4.6759,4.6759,4.6692,4.6759,144000.0
2007-01-05 14:30:00,6.96,6.97,6.95,6.97,109600.0,4.6759,4.6826,4.6692,4.6826,109600.0
2007-01-05 14:40:00,6.97,6.99,6.97,6.99,224800.0,4.6826,4.696,4.6826,4.696,224800.0
2007-01-05 14:50:00,6.99,6.99,6.97,6.97,196000.0,4.696,4.696,4.6826,4.6826,196000.0
2007-01-05 15:00:00,6.97,6.97,6.93,6.93,251200.0,4.6826,4.6826,4.6557,4.6557,251200.0
2007-01-05 15:10:00,6.93,6.95,6.92,6.94,304000.0,4.6557,4.6692,4.649,4.6625,304000.0
2007-01-05 15:20:00,6.94,6.95,6.93,6.93,228800.0,4.6625,4.6692,4.6557,4.6557,228800.0
2007-01-05 15:30:00,6.93,6.94,6.93,6.94,160000.0,4.6557,4.6625,4.6557,4.6625,160000.0
2007-01-05 15:40:00,6.94,6.94,6.92,6.92,518400.0,4.6625,4.6625,4.649,4.649,518400.0
2007-01-05 15:50:00,6.92,6.94,6.92,6.94,462400.0,4.649,4.6625,4.649,4.6625,462400.0
2007-01-08 09:30:00,6.94,6.96,6.89,6.91,280000.0,4.6625,4.6759,4.6289,4.6423,280000.0
2007-01-08 09:40:00,6.91,6.91,6.84,6.86,538400.0,4.6423,4.6423,4.5953,4.6087,538400.0
2007-01-08 09:50:00,6.86,6.87,6.83,6.84,337600.0,4.6087,4.6154,4.5886,4.5953,337600.0
2007-01-08 10:00:00,6.84,6.86,6.81,6.84,556800.0,4.5953,4.6087,4.5751,4.5953,556800.0
2007-01-08 10:10:00,6.84,6.84,6.77,6.77,652000.0,4.5953,4.5953,4.5482,4.5482,652000.0
2007-01-08 10:20:00,6.77,6.79,6.77,6.77,376800.0,4.5482,4.5617,4.5482,4.5482,376800.0
2007-01-08 10:30:00,6.78,6.83,6.78,6.82,285600.0,4.555,4.5886,4.555,4.5818,285600.0
2007-01-08 10:40:00,6.82,6.84,6.81,6.81,212800.0,4.5818,4.5953,4.5751,4.5751,212800.0
2007-01-08 10:50:00,6.81,6.83,6.81,6.82,204000.0,4.5751,4.5886,4.5751,4.5818,204000.0
2007-01-08 11:00:00,6.82,6.84,6.82,6.84,152000.0,4.5818,4.5953,4.5818,4.5953,152000.0
2007-01-08 11:10:00,6.84,6.85,6.83,6.85,299200.0,4.5953,4.602,4.5886,4.602,299200.0
2007-01-08 11:20:00,6.85,6.87,6.85,6.86,126400.0,4.602,4.6154,4.602,4.6087,126400.0
2007-01-08 11:30:00,6.87,6.87,6.86,6.87,340800.0,4.6154,4.6154,4.6087,4.6154,340800.0
2007-01-08 11:40:00,6.86,6.86,6.85,6.85,108800.0,4.6087,4.6087,4.602,4.602,108800.0
2007-01-08 11:50:00,6.85,6.86,6.85,6.86,72800.0,4.602,4.6087,4.602,4.6087,72800.0
2007-01-08 12:00:00,6.86,6.86,6.84,6.85,125600.0,4.6087,4.6087,4.5953,4.602,125600.0
2007-01-08 12:10:00,6.85,6.85,6.85,6.85,76000.0,4.602,4.602,4.602,4.602,76000.0
2007-01-08 12:20:00,6.85,6.85,6.85,6.85,124000.0,4.602,4.602,4.602,4.602,124000.0
2007-01-08 12:30:00,6.85,6.85,6.83,6.83,182400.0,4.602,4.602,4.5886,4.5886,182400.0
2007-01-08 12:40:00,6.83,6.84,6.83,6.84,52800.0,4.5886,4.5953,4.5886,4.5953,52800.0
2007-01-08 12:50:00,6.83,6.85,6.83,6.85,62400.0,4.5886,4.602,4.5886,4.602,62400.0
2007-01-08 13:00:00,6.85,6.85,6.83,6.83,303200.0,4.602,4.602,4.5886,4.5886,303200.0
2007-01-08 13:10:00,6.83,6.84,6.82,6.83,609600.0,4.5886,4.5953,4.5818,4.5886,609600.0
2007-01-08 13:20:00,6.83,6.84,6.82,6.82,208800.0,4.5886,4.5953,4.5818,4.5818,208800.0
2007-01-08 13:30:00,6.82,6.83,6.82,6.83,82400.0,4.5818,4.5886,4.5818,4.5886,82400.0
2007-01-08 13:40:00,6.83,6.85,6.82,6.84,322400.0,4.5886,4.602,4.5818,4.5953,322400.0
2007-01-08 13:50:00,6.84,6.85,6.84,6.84,104800.0,4.5953,4.602,4.5953,4.5953,104800.0
2007-01-08 14:00:00,6.84,6.84,6.84,6.84,248000.0,4.5953,4.5953,4.5953,4.5953,248000.0
2007-01-08 14:10:00,6.84,6.84,6.83,6.84,182400.0,4.5953,4.5953,4.5886,4.5953,182400.0
2007-01-08 14:20:00,6.84,6.84,6.83,6.83,111200.0,4.5953,4.5953,4.5886,4.5886,111200.0
2007-01-08 14:30:00,6.84,6.84,6.82,6.83,302400.0,4.5953,4.5953,4.5818,4.5886,302400.0
2007-01-08 14:40:00,6.83,6.83,6.82,6.82,280000.0,4.5886,4.5886,4.5818,4.5818,280000.0
2007-01-08 14:50:00,6.82,6.84,6.82,6.84,141600.0,4.5818,4.5953,4.5818,4.5953,141600.0
2007-01-08 15:00:00,6.84,6.84,6.79,6.81,467200.0,4.5953,4.5953,4.5617,4.5751,467200.0
2007-01-08 15:10:00,6.81,6.84,6.81,6.83,375200.0,4.5751,4.5953,4.5751,4.5886,375200.0
2007-01-08 15:20:00,6.82,6.83,6.8,6.82,416800.0,4.5818,4.5886,4.5684,4.5818,416800.0
2007-01-08 15:30:00,6.82,6.83,6.81,6.82,256000.0,4.5818,4.5886,4.5751,4.5818,256000.0
2007-01-08 15:40:00,6.81,6.83,6.81,6.82,355200.0,4.5751,4.5886,4.5751,4.5818,355200.0
2007-01-08 15:50:00,6.82,6.83,6.8,6.81,322400.0,4.5818,4.5886,4.5684,4.5751,322400.0
2007-01-09 09:30:00,6.82,6.85,6.82,6.85,345600.0,4.5818,4.602,4.5818,4.602,345600.0
2007-01-09 09:40:00,6.85,6.86,6.82,6.83,219200.0,4.602,4.6087,4.5818,4.5886,219200.0
2007-01-09 09:50:00,6.83,6.86,6.82,6.86,281600.0,4.5886,4.6087,4.5818,4.6087,281600.0
2007-01-09 10:00:00,6.86,6.88,6.84,6.88,1487200.0,4.6087,4.6221,4.5953,4.6221,1487200.0
2007-01-09 10:10:00,6.88,6.89,6.87,6.87,275200.0,4.6221,4.6289,4.6154,4.6154,275200.0
2007-01-09 10:20:00,6.87,6.88,6.87,6.88,450400.0,4.6154,4.6221,4.6154,4.6221,450400.0
2007-01-09 10:30:00,6.88,6.91,6.88,6.91,226400.0,4.6221,4.6423,4.6221,4.6423,226400.0
2007-01-09 10:40:00,6.91,6.91,6.9,6.9,170400.0,4.6423,4.6423,4.6356,4.6356,170400.0
2007-01-09 10:50:00,6.9,6.91,6.88,6.9,142400.0,4.6356,4.6423,4.6221,4.6356,142400.0
2007-01-09 11:00:00,6.9,6.95,6.89,6.94,368800.0,4.6356,4.6692,4.6289,4.6625,368800.0
2007-01-09 11:10:00,6.94,6.95,6.93,6.93,198400.0,4.6625,4.6692,4.6557,4.6557,198400.0
2007-01-09 11:20:00,6.93,6.93,6.92,6.92,202400.0,4.6557,4.6557,4.649,4.649,202400.0
2007-01-09 11:30:00,6.93,6.94,6.92,6.94,171200.0,4.6557,4.6625,4.649,4.6625,171200.0
2007-01-09 11:40:00,6.94,6.95,6.92,6.93,144000.0,4.6625,4.6692,4.649,4.6557,144000.0
2007-01-09 11:50:00,6.93,6.96,6.93,6.96,256800.0,4.6557,4.6759,4.6557,4.6759,256800.0
2007-01-09 12:00:00,6.95,6.96,6.95,6.96,167200.0,4.6692,4.6759,4.6692,4.6759,167200.0
2007-01-09 12:10:00,6.96,6.96,6.96,6.96,85600.0,4.6759,4.6759,4.6759,4.6759,85600.0
2007-01-09 12:20:00,6.96,6.96,6.93,6.96,124800.0,4.6759,4.6759,4.6557,4.6759,124800.0
2007-01-09 12:30:00,6.96,6.97,6.95,6.97,200000.0,4.6759,4.6826,4.6692,4.6826,200000.0
2007-01-09 12:40:00,6.97,6.98,6.97,6.98,191200.0,4.6826,4.6893,4.6826,4.6893,191200.0
2007-01-09 12:50:00,6.98,6.98,6.95,6.96,77600.0,4.6893,4.6893,4.6692,4.6759,77600.0
2007-01-09 13:00:00,6.96,6.97,6.94,6.94,115200.0,4.6759,4.6826,4.6625,4.6625,115200.0
2007-01-09 13:10:00,6.94,6.96,6.94,6.96,188000.0,4.6625,4.6759,4.6625,4.6759,188000.0
2007-01-09 13:20:00,6.96,6.98,6.96,6.98,184000.0,4.6759,4.6893,4.6759,4.6893,184000.0
2007-01-09 13:30:00,6.98,7.0,6.97,7.0,242400.0,4.6893,4.7028,4.6826,4.7028,242400.0
2007-01-09 13:40:00,7.0,7.02,6.99,6.99,301600.0,4.7028,4.7162,4.696,4.696,301600.0
2007-01-09 13:50:00,7.0,7.03,6.99,7.02,256800.0,4.7028,4.7229,4.696,4.7162,256800.0
2007-01-09 14:00:00,7.02,7.02,7.01,7.02,160800.0,4.7162,4.7162,4.7095,4.7162,160800.0
2007-01-09 14:10:00,7.02,7.02,7.0,7.0,173600.0,4.7162,4.7162,4.7028,4.7028,173600.0
2007-01-09 14:20:00,7.0,7.01,6.99,7.0,120000.0,4.7028,4.7095,4.696,4.7028,120000.0
2007-01-09 14:30:00,7.0,7.0,6.99,7.0,104000.0,4.7028,4.7028,4.696,4.7028,104000.0
2007-01-09 14:40:00,7.0,7.01,6.98,7.01,347200.0,4.7028,4.7095,4.6893,4.7095,347200.0
2007-01-09 14:50:00,7.01,7.03,7.0,7.03,236800.0,4.7095,4.7229,4.7028,4.7229,236800.0
2007-01-09 15:00:00,7.03,7.03,7.01,7.01,124000.0,4.7229,4.7229,4.7095,4.7095,124000.0
2007-01-09 15:10:00,7.01,7.02,7.0,7.01,177600.0,4.7095,4.7162,4.7028,4.7095,177600.0
2007-01-09 15:20:00,7.01,7.03,7.0,7.02,190400.0,4.7095,4.7229,4.7028,4.7162,190400.0
2007-01-09 15:30:00,7.02,7.03,7.02,7.03,245600.0,4.7162,4.7229,4.7162,4.7229,245600.0
2007-01-09 15:40:00,7.03,7.04,7.01,7.03,553600.0,4.7229,4.7296,4.7095,4.7229,553600.0
2007-01-09 15:50:00,7.03,7.06,7.03,7.06,1538400.0,4.7229,4.7431,4.7229,4.7431,1538400.0
2007-01-10 09:30:00,7.03,7.05,6.99,7.01,328800.0,4.7229,4.7364,4.696,4.7095,328800.0
2007-01-10 09:40:00,7.01,7.05,7.01,7.04,395200.0,4.7095,4.7364,4.7095,4.7296,395200.0
2007-01-10 09:50:00,7.04,7.07,7.03,7.07,281600.0,4.7296,4.7498,4.7229,4.7498,281600.0
2007-01-10 10:00:00,7.06,7.08,7.05,7.05,177600.0,4.7431,4.7565,4.7364,4.7364,177600.0
2007-01-10 10:10:00,7.05,7.08,7.05,7.08,260000.0,4.7364,4.7565,4.7364,4.7565,260000.0
2007-01-10 10:20:00,7.08,7.08,7.04,7.04,216000.0,4.7565,4.7565,4.7296,4.7296,216000.0
2007-01-10 10:30:00,7.04,7.05,7.02,7.03,232800.0,4.7296,4.7364,4.7162,4.7229,232800.0
2007-01-10 10:40:00,7.03,7.04,7.02,7.03,184000.0,4.7229,4.7296,4.7162,4.7229,184000.0
2007-01-10 10:50:00,7.03,7.03,7.0,7.0,128800.0,4.7229,4.7229,4.7028,4.7028,128800.0
2007-01-10 11:00:00,7.0,7.01,7.0,7.0,100800.0,4.7028,4.7095,4.7028,4.7028,100800.0
2007-01-10 11:10:00,7.0,7.0,6.99,6.99,45600.0,4.7028,4.7028,4.696,4.696,45600.0
2007-01-10 11:20:00,6.99,7.01,6.99,6.99,192000.0,4.696,4.7095,4.696,4.696,192000.0
2007-01-10 11:30:00,6.99,7.01,6.99,7.0,112000.0,4.696,4.7095,4.696,4.7028,112000.0
2007-01-10 11:40:00,7.0,7.0,7.0,7.0,119200.0,4.7028,4.7028,4.7028,4.7028,119200.0
2007-01-10 11:50:00,7.0,7.0,6.99,6.99,146400.0,4.7028,4.7028,4.696,4.696,146400.0
2007-01-10 12:00:00,7.0,7.0,6.98,6.99,68000.0,4.7028,4.7028,4.6893,4.696,68000.0
2007-01-10 12:10:00,6.99,7.0,6.99,7.0,99200.0,4.696,4.7028,4.696,4.7028,99200.0
2007-01-10 12:20:00,7.0,7.0,6.99,6.99,41600.0,4.7028,4.7028,4.696,4.696,41600.0
2007-01-10 12:30:00,6.99,7.01,6.99,7.0,124000.0,4.696,4.7095,4.696,4.7028,124000.0
2007-01-10 12:40:00,7.0,7.0,7.0,7.0,64000.0,4.7028,4.7028,4.7028,4.7028,64000.0
2007-01-10 12:50:00,6.99,7.01,6.99,7.0,75200.0,4.696,4.7095,4.696,4.7028,75200.0
2007-01-10 13:00:00,7.0,7.0,6.99,7.0,195200.0,4.7028,4.7028,4.696,4.7028,195200.0
2007-01-10 13:10:00,7.0,7.01,7.0,7.01,203200.0,4.7028,4.7095,4.7028,4.7095,203200.0
2007-01-10 13:20:00,7.01,7.03,7.01,7.03,160000.0,4.7095,4.7229,4.7095,4.7229,160000.0
2007-01-10 13:30:00,7.03,7.03,7.01,7.02,128800.0,4.7229,4.7229,4.7095,4.7162,128800.0
2007-01-10 13:40:00,7.02,7.03,7.02,7.03,114400.0,4.7162,4.7229,4.7162,4.7229,114400.0
2007-01-10 13:50:00,7.03,7.03,7.01,7.02,140000.0,4.7229,4.7229,4.7095,4.7162,140000.0
2007-01-10 14:00:00,7.02,7.03,7.01,7.03,173600.0,4.7162,4.7229,4.7095,4.7229,173600.0
2007-01-10 14:10:00,7.03,7.04,7.03,7.04,223200.0,4.7229,4.7296,4.7229,4.7296,223200.0
2007-01-10 14:20:00,7.04,7.05,7.04,7.05,113600.0,4.7296,4.7364,4.7296,4.7364,113600.0
2007-01-10 14:30:00,7.05,7.05,7.04,7.05,89600.0,4.7364,4.7364,4.7296,4.7364,89600.0
2007-01-10 14:40:00,7.05,7.06,7.04,7.05,159200.0,4.7364,4.7431,4.7296,4.7364,159200.0
2007-01-10 14:50:00,7.05,7.06,7.05,7.05,73600.0,4.7364,4.7431,4.7364,4.7364,73600.0
2007-01-10 15:00:00,7.05,7.06,7.05,7.06,80800.0,4.7364,4.7431,4.7364,4.7431,80800.0
2007-01-10 15:10:00,7.06,7.07,7.05,7.06,81600.0,4.7431,4.7498,4.7364,4.7431,81600.0
2007-01-10 15:20:00,7.06,7.08,7.06,7.08,168000.0,4.7431,4.7565,4.7431,4.7565,168000.0
2007-01-10 15:30:00,7.08,7.09,7.07,7.09,272000.0,4.7565,4.7632,4.7498,4.7632,272000.0
2007-01-10 15:40:00,7.09,7.09,7.05,7.06,259200.0,4.7632,4.7632,4.7364,4.7431,259200.0
2007-01-10 15:50:00,7.06,7.08,7.05,7.07,331200.0,4.7431,4.7565,4.7364,4.7498,331200.0
2007-01-11 09:30:00,7.13,7.13,7.11,7.13,157600.0,4.7901,4.7901,4.7767,4.7901,157600.0
2007-01-11 09:40:00,7.12,7.15,7.12,7.14,304800.0,4.7834,4.8035,4.7834,4.7968,304800.0
2007-01-11 09:50:00,7.14,7.2,7.14,7.18,304800.0,4.7968,4.8371,4.7968,4.8237,304800.0
2007-01-11 10:00:00,7.18,7.25,7.18,7.24,606400.0,4.8237,4.8707,4.8237,4.864,606400.0
2007-01-11 10:10:00,7.25,7.25,7.21,7.21,304800.0,4.8707,4.8707,4.8438,4.8438,304800.0
2007-01-11 10:20:00,7.21,7.21,7.17,7.17,176000.0,4.8438,4.8438,4.817,4.817,176000.0
2007-01-11 10:30:00,7.16,7.16,7.14,7.15,390400.0,4.8103,4.8103,4.7968,4.8035,390400.0
2007-01-11 10:40:00,7.15,7.17,7.14,7.17,237600.0,4.8035,4.817,4.7968,4.817,237600.0
2007-01-11 10:50:00,7.17,7.18,7.16,7.17,99200.0,4.817,4.8237,4.8103,4.817,99200.0
2007-01-11 11:00:00,7.17,7.18,7.16,7.17,426400.0,4.817,4.8237,4.8103,4.817,426400.0
2007-01-11 11:10:00,7.17,7.17,7.16,7.17,170400.0,4.817,4.817,4.8103,4.817,170400.0
2007-01-11 11:20:00,7.17,7.18,7.17,7.17,277600.0,4.817,4.8237,4.817,4.817,277600.0
2007-01-11 11:30:00,7.17,7.2,7.17,7.2,308000.0,4.817,4.8371,4.817,4.8371,308000.0
2007-01-11 11:40:00,7.2,7.22,7.19,7.22,168800.0,4.8371,4.8506,4.8304,4.8506,168800.0
2007-01-11 11:50:00,7.22,7.24,7.22,7.24,183200.0,4.8506,4.864,4.8506,4.864,183200.0
2007-01-11 12:00:00,7.24,7.24,7.21,7.21,176800.0,4.864,4.864,4.8438,4.8438,176800.0
2007-01-11 12:10:00,7.21,7.22,7.2,7.22,202400.0,4.8438,4.8506,4.8371,4.8506,202400.0
2007-01-11 12:20:00,7.22,7.22,7.22,7.22,90400.0,4.8506,4.8506,4.8506,4.8506,90400.0
2007-01-11 12:30:00,7.22,7.23,7.22,7.23,143200.0,4.8506,4.8573,4.8506,4.8573,143200.0
2007-01-11 12:40:00,7.23,7.24,7.23,7.23,108000.0,4.8573,4.864,4.8573,4.8573,108000.0
2007-01-11 12:50:00,7.23,7.24,7.23,7.24,108800.0,4.8573,4.864,4.8573,4.864,108800.0
2007-01-11 13:00:00,7.24,7.25,7.24,7.25,92000.0,4.864,4.8707,4.864,4.8707,92000.0
2007-01-11 13:10:00,7.25,7.25,7.24,7.24,125600.0,4.8707,4.8707,4.864,4.864,125600.0
2007-01-11 13:20:00,7.24,7.24,7.22,7.23,90400.0,4.864,4.864,4.8506,4.8573,90400.0
2007-01-11 13:30:00,7.23,7.23,7.22,7.22,136800.0,4.8573,4.8573,4.8506,4.8506,136800.0
2007-01-11 13:40:00,7.22,7.23,7.22,7.22,148800.0,4.8506,4.8573,4.8506,4.8506,148800.0
2007-01-11 13:50:00,7.22,7.24,7.22,7.23,80000.0,4.8506,4.864,4.8506,4.8573,80000.0
2007-01-11 14:00:00,7.23,7.23,7.22,7.22,84800.0,4.8573,4.8573,4.8506,4.8506,84800.0
2007-01-11 14:10:00,7.22,7.22,7.22,7.22,100000.0,4.8506,4.8506,4.8506,4.8506,100000.0
2007-01-11 14:20:00,7.22,7.23,7.21,7.21,216000.0,4.8506,4.8573,4.8438,4.8438,216000.0
2007-01-11 14:30:00,7.21,7.23,7.21,7.22,142400.0,4.8438,4.8573,4.8438,4.8506,142400.0
2007-01-11 14:40:00,7.22,7.22,7.21,7.22,269600.0,4.8506,4.8506,4.8438,4.8506,269600.0
2007-01-11 14:50:00,7.22,7.22,7.21,7.22,101600.0,4.8506,4.8506,4.8438,4.8506,101600.0
2007-01-11 15:00:00,7.22,7.23,7.22,7.22,76800.0,4.8506,4.8573,4.8506,4.8506,76800.0
2007-01-11 15:10:00,7.22,7.23,7.22,7.22,124000.0,4.8506,4.8573,4.8506,4.8506,124000.0
2007-01-11 15:20:00,7.22,7.25,7.22,7.24,244800.0,4.8506,4.8707,4.8506,4.864,244800.0
2007-01-11 15:30:00,7.24,7.24,7.23,7.24,158400.0,4.864,4.864,4.8573,4.864,158400.0
2007-01-11 15:40:00,7.24,7.25,7.24,7.25,264000.0,4.864,4.8707,4.864,4.8707,264000.0
2007-01-11 15:50:00,7.25,7.26,7.24,7.26,529600.0,4.8707,4.8774,4.864,4.8774,529600.0
2007-01-12 09:30:00,7.25,7.28,7.25,7.26,224800.0,4.8707,4.8909,4.8707,4.8774,224800.0
2007-01-12 09:40:00,7.26,7.28,7.26,7.27,256000.0,4.8774,4.8909,4.8774,4.8842,256000.0
2007-01-12 09:50:00,7.27,7.27,7.25,7.26,339200.0,4.8842,4.8842,4.8707,4.8774,339200.0
2007-01-12 10:00:00,7.26,7.26,7.22,7.22,196800.0,4.8774,4.8774,4.8506,4.8506,196800.0
2007-01-12 10:10:00,7.22,7.22,7.17,7.2,282400.0,4.8506,4.8506,4.817,4.8371,282400.0
2007-01-12 10:20:00,7.2,7.21,7.18,7.19,65600.0,4.8371,4.8438,4.8237,4.8304,65600.0
2007-01-12 10:30:00,7.18,7.19,7.18,7.18,48800.0,4.8237,4.8304,4.8237,4.8237,48800.0
2007-01-12 10:40:00,7.18,7.18,7.16,7.16,45600.0,4.8237,4.8237,4.8103,4.8103,45600.0
2007-01-12 10:50:00,7.16,7.18,7.16,7.18,79200.0,4.8103,4.8237,4.8103,4.8237,79200.0
2007-01-12 11:00:00,7.18,7.18,7.16,7.16,56000.0,4.8237,4.8237,4.8103,4.8103,56000.0
2007-01-12 11:10:00,7.17,7.18,7.17,7.18,39200.0,4.817,4.8237,4.817,4.8237,39200.0
2007-01-12 11:20:00,7.18,7.2,7.17,7.2,82400.0,4.8237,4.8371,4.817,4.8371,82400.0
2007-01-12 11:30:00,7.2,7.2,7.18,7.18,31200.0,4.8371,4.8371,4.8237,4.8237,31200.0
2007-01-12 11:40:00,7.18,7.18,7.16,7.17,77600.0,4.8237,4.8237,4.8103,4.817,77600.0
2007-01-12 11:50:00,7.17,7.18,7.16,7.16,72800.0,4.817,4.8237,4.8103,4.8103,72800.0
2007-01-12 12:00:00,7.17,7.17,7.17,7.17,34400.0,4.817,4.817,4.817,4.817,34400.0
2007-01-12 12:10:00,7.17,7.17,7.17,7.17,21600.0,4.817,4.817,4.817,4.817,21600.0
2007-01-12 12:20:00,7.17,7.18,7.17,7.18,111200.0,4.817,4.8237,4.817,4.8237,111200.0
2007-01-12 12:30:00,7.18,7.19,7.18,7.19,40000.0,4.8237,4.8304,4.8237,4.8304,40000.0
2007-01-12 12:40:00,7.19,7.21,7.19,7.21,132800.0,4.8304,4.8438,4.8304,4.8438,132800.0
2007-01-12 12:50:00,7.21,7.22,7.19,7.2,120000.0,4.8438,4.8506,4.8304,4.8371,120000.0
2007-01-12 13:00:00,7.2,7.22,7.2,7.22,143200.0,4.8371,4.8506,4.8371,4.8506,143200.0
2007-01-12 13:10:00,7.22,7.24,7.22,7.23,152000.0,4.8506,4.864,4.8506,4.8573,152000.0
2007-01-12 13:20:00,7.23,7.24,7.23,7.23,334400.0,4.8573,4.864,4.8573,4.8573,334400.0
2007-01-12 13:30:00,7.23,7.25,7.22,7.22,147200.0,4.8573,4.8707,4.8506,4.8506,147200.0
2007-01-12 13:40:00,7.22,7.22,7.22,7.22,73600.0,4.8506,4.8506,4.8506,4.8506,73600.0
2007-01-12 13:50:00,7.22,7.23,7.21,7.21,146400.0,4.8506,4.8573,4.8438,4.8438,146400.0
2007-01-12 14:00:00,7.21,7.21,7.21,7.21,97600.0,4.8438,4.8438,4.8438,4.8438,97600.0
2007-01-12 14:10:00,7.21,7.21,7.18,7.18,184000.0,4.8438,4.8438,4.8237,4.8237,184000.0
2007-01-12 14:20:00,7.18,7.18,7.18,7.18,109600.0,4.8237,4.8237,4.8237,4.8237,109600.0
2007-01-12 14:30:00,7.18,7.18,7.17,7.17,135200.0,4.8237,4.8237,4.817,4.817,135200.0
2007-01-12 14:40:00,7.18,7.18,7.18,7.18,83200.0,4.8237,4.8237,4.8237,4.8237,83200.0
2007-01-12 14:50:00,7.18,7.18,7.17,7.17,160800.0,4.8237,4.8237,4.817,4.817,160800.0
2007-01-12 15:00:00,7.17,7.18,7.17,7.18,203200.0,4.817,4.8237,4.817,4.8237,203200.0
2007-01-12 15:10:00,7.18,7.18,7.18,7.18,106400.0,4.8237,4.8237,4.8237,4.8237,106400.0
2007-01-12 15:20:00,7.18,7.21,7.18,7.2,144000.0,4.8237,4.8438,4.8237,4.8371,144000.0
2007-01-12 15:30:00,7.21,7.21,7.2,7.21,142400.0,4.8438,4.8438,4.8371,4.8438,142400.0
2007-01-12 15:40:00,7.21,7.22,7.2,7.2,264800.0,4.8438,4.8506,4.8371,4.8371,264800.0
2007-01-12 15:50:00,7.2,7.2,7.19,7.2,288000.0,4.8371,4.8371,4.8304,4.8371,288000.0
2007-01-16 09:30:00,7.23,7.26,7.21,7.26,319200.0,4.8573,4.8774,4.8438,4.8774,319200.0
2007-01-16 09:40:00,7.26,7.3,7.25,7.29,225600.0,4.8774,4.9043,4.8707,4.8976,225600.0
2007-01-16 09:50:00,7.29,7.3,7.29,7.3,114400.0,4.8976,4.9043,4.8976,4.9043,114400.0
2007-01-16 10:00:00,7.3,7.3,7.28,7.28,220800.0,4.9043,4.9043,4.8909,4.8909,220800.0
2007-01-16 10:10:00,7.28,7.29,7.28,7.29,116800.0,4.8909,4.8976,4.8909,4.8976,116800.0
2007-01-16 10:20:00,7.29,7.3,7.29,7.29,116000.0,4.8976,4.9043,4.8976,4.8976,116000.0
2007-01-16 10:30:00,7.29,7.29,7.28,7.29,75200.0,4.8976,4.8976,4.8909,4.8976,75200.0
2007-01-16 10:40:00,7.28,7.29,7.28,7.28,136000.0,4.8909,4.8976,4.8909,4.8909,136000.0
2007-01-16 10:50:00,7.28,7.28,7.24,7.24,197600.0,4.8909,4.8909,4.864,4.864,197600.0
2007-01-16 11:00:00,7.25,7.25,7.23,7.24,71200.0,4.8707,4.8707,4.8573,4.864,71200.0
2007-01-16 11:10:00,7.24,7.24,7.22,7.22,100000.0,4.864,4.864,4.8506,4.8506,100000.0
2007-01-16 11:20:00,7.22,7.23,7.21,7.23,119200.0,4.8506,4.8573,4.8438,4.8573,119200.0
2007-01-16 11:30:00,7.23,7.24,7.23,7.23,160000.0,4.8573,4.864,4.8573,4.8573,160000.0
2007-01-16 11:40:00,7.23,7.23,7.22,7.22,52800.0,4.8573,4.8573,4.8506,4.8506,52800.0
2007-01-16 11:50:00,7.22,7.23,7.22,7.22,94400.0,4.8506,4.8573,4.8506,4.8506,94400.0
2007-01-16 12:00:00,7.22,7.22,7.22,7.22,29600.0,4.8506,4.8506,4.8506,4.8506,29600.0
2007-01-16 12:10:00,7.22,7.22,7.22,7.22,32000.0,4.8506,4.8506,4.8506,4.8506,32000.0
2007-01-16 12:20:00,7.22,7.22,7.21,7.21,48000.0,4.8506,4.8506,4.8438,4.8438,48000.0
2007-01-16 12:30:00,7.22,7.22,7.21,7.21,150400.0,4.8506,4.8506,4.8438,4.8438,150400.0
2007-01-16 12:40:00,7.21,7.23,7.21,7.22,139200.0,4.8438,4.8573,4.8438,4.8506,139200.0
2007-01-16 12:50:00,7.22,7.23,7.22,7.23,59200.0,4.8506,4.8573,4.8506,4.8573,59200.0
2007-01-16 13:00:00,7.23,7.24,7.22,7.24,124000.0,4.8573,4.864,4.8506,4.864,124000.0
2007-01-16 13:10:00,7.23,7.24,7.23,7.23,83200.0,4.8573,4.864,4.8573,4.8573,83200.0
2007-01-16 13:20:00,7.23,7.24,7.23,7.23,76000.0,4.8573,4.864,4.8573,4.8573,76000.0
2007-01-16 13:30:00,7.23,7.23,7.22,7.22,46400.0,4.8573,4.8573,4.8506,4.8506,46400.0
2007-01-16 13:40:00,7.22,7.22,7.2,7.2,78400.0,4.8506,4.8506,4.8371,4.8371,78400.0
2007-01-16 13:50:00,7.2,7.2,7.18,7.18,179200.0,4.8371,4.8371,4.8237,4.8237,179200.0
2007-01-16 14:00:00,7.18,7.23,7.18,7.23,125600.0,4.8237,4.8573,4.8237,4.8573,125600.0
2007-01-16 14:10:00,7.23,7.23,7.23,7.23,96000.0,4.8573,4.8573,4.8573,4.8573,96000.0
2007-01-16 14:20:00,7.23,7.24,7.21,7.22,92000.0,4.8573,4.864,4.8438,4.8506,92000.0
2007-01-16 14:30:00,7.22,7.22,7.2,7.21,56800.0,4.8506,4.8506,4.8371,4.8438,56800.0
2007-01-16 14:40:00,7.21,7.21,7.18,7.18,92800.0,4.8438,4.8438,4.8237,4.8237,92800.0
2007-01-16 14:50:00,7.18,7.2,7.18,7.2,107200.0,4.8237,4.8371,4.8237,4.8371,107200.0
2007-01-16 15:00:00,7.2,7.22,7.2,7.22,84800.0,4.8371,4.8506,4.8371,4.8506,84800.0
2007-01-16 15:10:00,7.22,7.23,7.21,7.21,114400.0,4.8506,4.8573,4.8438,4.8438,114400.0
2007-01-16 15:20:00,7.21,7.22,7.21,7.21,95200.0,4.8438,4.8506,4.8438,4.8438,95200.0
2007-01-16 15:30:00,7.21,7.22,7.2,7.21,140000.0,4.8438,4.8506,4.8371,4.8438,140000.0
2007-01-16 15:40:00,7.21,7.22,7.2,7.21,156800.0,4.8438,4.8506,4.8371,4.8438,156800.0
2007-01-16 15:50:00,7.21,7.23,7.21,7.21,368800.0,4.8438,4.8573,4.8438,4.8438,368800.0
2007-01-17 09:30:00,7.19,7.22,7.18,7.21,60000.0,4.8304,4.8506,4.8237,4.8438,60000.0
2007-01-17 09:40:00,7.21,7.24,7.21,7.23,70400.0,4.8438,4.864,4.8438,4.8573,70400.0
2007-01-17 09:50:00,7.23,7.24,7.23,7.24,151200.0,4.8573,4.864,4.8573,4.864,151200.0
2007-01-17 10:00:00,7.23,7.25,7.22,7.24,139200.0,4.8573,4.8707,4.8506,4.864,139200.0
2007-01-17 10:10:00,7.25,7.26,7.24,7.26,339200.0,4.8707,4.8774,4.864,4.8774,339200.0
2007-01-17 10:20:00,7.26,7.26,7.25,7.26,99200.0,4.8774,4.8774,4.8707,4.8774,99200.0
2007-01-17 10:30:00,7.25,7.25,7.24,7.25,40000.0,4.8707,4.8707,4.864,4.8707,40000.0
2007-01-17 10:40:00,7.25,7.25,7.25,7.25,9600.0,4.8707,4.8707,4.8707,4.8707,9600.0
2007-01-17 10:50:00,7.25,7.25,7.23,7.23,32800.0,4.8707,4.8707,4.8573,4.8573,32800.0
2007-01-17 11:00:00,7.23,7.27,7.23,7.26,143200.0,4.8573,4.8842,4.8573,4.8774,143200.0
2007-01-17 11:10:00,7.26,7.28,7.26,7.27,108800.0,4.8774,4.8909,4.8774,4.8842,108800.0
2007-01-17 11:20:00,7.27,7.27,7.26,7.26,44800.0,4.8842,4.8842,4.8774,4.8774,44800.0
2007-01-17 11:30:00,7.26,7.27,7.26,7.26,100800.0,4.8774,4.8842,4.8774,4.8774,100800.0
2007-01-17 11:40:00,7.26,7.26,7.25,7.26,128000.0,4.8774,4.8774,4.8707,4.8774,128000.0
2007-01-17 11:50:00,7.26,7.26,7.25,7.26,168000.0,4.8774,4.8774,4.8707,4.8774,168000.0
2007-01-17 12:00:00,7.26,7.28,7.26,7.28,108800.0,4.8774,4.8909,4.8774,4.8909,108800.0
2007-01-17 12:10:00,7.28,7.28,7.26,7.26,32000.0,4.8909,4.8909,4.8774,4.8774,32000.0
2007-01-17 12:20:00,7.26,7.26,7.25,7.26,10400.0,4.8774,4.8774,4.8707,4.8774,10400.0
2007-01-17 12:30:00,7.25,7.26,7.25,7.26,60800.0,4.8707,4.8774,4.8707,4.8774,60800.0
2007-01-17 12:40:00,7.26,7.27,7.26,7.27,23200.0,4.8774,4.8842,4.8774,4.8842,23200.0
2007-01-17 12:50:00,7.26,7.27,7.26,7.27,13600.0,4.8774,4.8842,4.8774,4.8842,13600.0
2007-01-17 13:00:00,7.27,7.27,7.26,7.26,104000.0,4.8842,4.8842,4.8774,4.8774,104000.0
2007-01-17 13:10:00,7.27,7.28,7.26,7.27,68800.0,4.8842,4.8909,4.8774,4.8842,68800.0
2007-01-17 13:20:00,7.27,7.28,7.26,7.27,102400.0,4.8842,4.8909,4.8774,4.8842,102400.0
2007-01-17 13:30:00,7.27,7.27,7.26,7.26,52800.0,4.8842,4.8842,4.8774,4.8774,52800.0
2007-01-17 13:40:00,7.26,7.27,7.26,7.27,232000.0,4.8774,4.8842,4.8774,4.8842,232000.0
2007-01-17 13:50:00,7.27,7.27,7.27,7.27,84000.0,4.8842,4.8842,4.8842,4.8842,84000.0
2007-01-17 14:00:00,7.27,7.28,7.26,7.28,112800.0,4.8842,4.8909,4.8774,4.8909,112800.0
2007-01-17 14:10:00,7.28,7.28,7.27,7.27,175200.0,4.8909,4.8909,4.8842,4.8842,175200.0
2007-01-17 14:20:00,7.27,7.27,7.26,7.26,177600.0,4.8842,4.8842,4.8774,4.8774,177600.0
2007-01-17 14:30:00,7.26,7.26,7.25,7.25,283200.0,4.8774,4.8774,4.8707,4.8707,283200.0
2007-01-17 14:40:00,7.25,7.25,7.22,7.22,117600.0,4.8707,4.8707,4.8506,4.8506,117600.0
2007-01-17 14:50:00,7.22,7.22,7.21,7.21,215200.0,4.8506,4.8506,4.8438,4.8438,215200.0
2007-01-17 15:00:00,7.21,7.21,7.18,7.21,252000.0,4.8438,4.8438,4.8237,4.8438,252000.0
2007-01-17 15:10:00,7.21,7.21,7.19,7.2,65600.0,4.8438,4.8438,4.8304,4.8371,65600.0
2007-01-17 15:20:00,7.19,7.19,7.19,7.19,72800.0,4.8304,4.8304,4.8304,4.8304,72800.0
2007-01-17 15:30:00,7.19,7.21,7.19,7.2,59200.0,4.8304,4.8438,4.8304,4.8371,59200.0
2007-01-17 15:40:00,7.2,7.2,7.18,7.19,79200.0,4.8371,4.8371,4.8237,4.8304,79200.0
2007-01-17 15:50:00,7.19,7.21,7.19,7.2,189600.0,4.8304,4.8438,4.8304,4.8371,189600.0
2007-01-18 09:30:00,7.19,7.21,7.11,7.13,204800.0,4.8304,4.8438,4.7767,4.7901,204800.0
2007-01-18 09:40:00,7.13,7.15,7.13,7.14,143200.0,4.7901,4.8035,4.7901,4.7968,143200.0
2007-01-18 09:50:00,7.14,7.17,7.13,7.16,126400.0,4.7968,4.817,4.7901,4.8103,126400.0
2007-01-18 10:00:00,7.16,7.17,7.15,7.15,179200.0,4.8103,4.817,4.8035,4.8035,179200.0
2007-01-18 10:10:00,7.15,7.16,7.14,7.15,248800.0,4.8035,4.8103,4.7968,4.8035,248800.0
2007-01-18 10:20:00,7.15,7.17,7.15,7.16,90400.0,4.8035,4.817,4.8035,4.8103,90400.0
2007-01-18 10:30:00,7.16,7.18,7.16,7.18,148800.0,4.8103,4.8237,4.8103,4.8237,148800.0
2007-01-18 10:40:00,7.18,7.2,7.18,7.2,328800.0,4.8237,4.8371,4.8237,4.8371,328800.0
2007-01-18 10:50:00,7.19,7.2,7.19,7.2,133600.0,4.8304,4.8371,4.8304,4.8371,133600.0
2007-01-18 11:00:00,7.2,7.21,7.2,7.21,106400.0,4.8371,4.8438,4.8371,4.8438,106400.0
2007-01-18 11:10:00,7.21,7.23,7.21,7.23,97600.0,4.8438,4.8573,4.8438,4.8573,97600.0
2007-01-18 11:20:00,7.22,7.22,7.21,7.21,102400.0,4.8506,4.8506,4.8438,4.8438,102400.0
2007-01-18 11:30:00,7.21,7.21,7.21,7.21,80000.0,4.8438,4.8438,4.8438,4.8438,80000.0
2007-01-18 11:40:00,7.21,7.22,7.21,7.21,84800.0,4.8438,4.8506,4.8438,4.8438,84800.0
2007-01-18 11:50:00,7.21,7.21,7.21,7.21,84000.0,4.8438,4.8438,4.8438,4.8438,84000.0
2007-01-18 12:00:00,7.2,7.22,7.2,7.2,112000.0,4.8371,4.8506,4.8371,4.8371,112000.0
2007-01-18 12:10:00,7.2,7.21,7.2,7.21,166400.0,4.8371,4.8438,4.8371,4.8438,166400.0
2007-01-18 12:20:00,7.21,7.21,7.19,7.2,127200.0,4.8438,4.8438,4.8304,4.8371,127200.0
2007-01-18 12:30:00,7.19,7.2,7.19,7.19,41600.0,4.8304,4.8371,4.8304,4.8304,41600.0
2007-01-18 12:40:00,7.19,7.2,7.19,7.19,36000.0,4.8304,4.8371,4.8304,4.8304,36000.0
2007-01-18 12:50:00,7.19,7.19,7.18,7.19,32000.0,4.8304,4.8304,4.8237,4.8304,32000.0
2007-01-18 13:00:00,7.19,7.19,7.18,7.18,57600.0,4.8304,4.8304,4.8237,4.8237,57600.0
2007-01-18 13:10:00,7.18,7.19,7.18,7.18,68800.0,4.8237,4.8304,4.8237,4.8237,68800.0
2007-01-18 13:20:00,7.18,7.18,7.18,7.18,92800.0,4.8237,4.8237,4.8237,4.8237,92800.0
2007-01-18 13:30:00,7.18,7.18,7.15,7.15,125600.0,4.8237,4.8237,4.8035,4.8035,125600.0
2007-01-18 13:40:00,7.15,7.16,7.15,7.15,61600.0,4.8035,4.8103,4.8035,4.8035,61600.0
2007-01-18 13:50:00,7.15,7.15,7.14,7.14,129600.0,4.8035,4.8035,4.7968,4.7968,129600.0
2007-01-18 14:00:00,7.14,7.14,7.13,7.14,100000.0,4.7968,4.7968,4.7901,4.7968,100000.0
2007-01-18 14:10:00,7.14,7.14,7.13,7.14,117600.0,4.7968,4.7968,4.7901,4.7968,117600.0
2007-01-18 14:20:00,7.14,7.14,7.13,7.13,87200.0,4.7968,4.7968,4.7901,4.7901,87200.0
2007-01-18 14:30:00,7.13,7.14,7.13,7.13,151200.0,4.7901,4.7968,4.7901,4.7901,151200.0
2007-01-18 14:40:00,7.13,7.13,7.12,7.12,108000.0,4.7901,4.7901,4.7834,4.7834,108000.0
2007-01-18 14:50:00,7.12,7.12,7.1,7.1,236800.0,4.7834,4.7834,4.7699,4.7699,236800.0
2007-01-18 15:00:00,7.1,7.11,7.1,7.1,140800.0,4.7699,4.7767,4.7699,4.7699,140800.0
2007-01-18 15:10:00,7.1,7.11,7.09,7.1,289600.0,4.7699,4.7767,4.7632,4.7699,289600.0
2007-01-18 15:20:00,7.11,7.11,7.1,7.11,208800.0,4.7767,4.7767,4.7699,4.7767,208800.0
2007-01-18 15:30:00,7.11,7.12,7.1,7.12,326400.0,4.7767,4.7834,4.7699,4.7834,326400.0
2007-01-18 15:40:00,7.12,7.13,7.1,7.11,244000.0,4.7834,4.7901,4.7699,4.7767,244000.0
2007-01-18 15:50:00,7.11,7.11,7.09,7.1,392800.0,4.7767,4.7767,4.7632,4.7699,392800.0
2007-01-19 09:30:00,7.09,7.09,7.03,7.07,257600.0,4.7632,4.7632,4.7229,4.7498,257600.0
2007-01-19 09:40:00,7.07,7.08,7.07,7.07,119200.0,4.7498,4.7565,4.7498,4.7498,119200.0
2007-01-19 09:50:00,7.07,7.07,6.99,7.0,344800.0,4.7498,4.7498,4.696,4.7028,344800.0
2007-01-19 10:00:00,7.01,7.02,7.01,7.01,165600.0,4.7095,4.7162,4.7095,4.7095,165600.0
2007-01-19 10:10:00,7.01,7.02,6.99,6.99,321600.0,4.7095,4.7162,4.696,4.696,321600.0
2007-01-19 10:20:00,6.99,6.99,6.95,6.96,679200.0,4.696,4.696,4.6692,4.6759,679200.0
2007-01-19 10:30:00,6.96,6.98,6.95,6.97,369600.0,4.6759,4.6893,4.6692,4.6826,369600.0
2007-01-19 10:40:00,6.97,6.99,6.96,6.98,361600.0,4.6826,4.696,4.6759,4.6893,361600.0
2007-01-19 10:50:00,6.99,6.99,6.97,6.97,333600.0,4.696,4.696,4.6826,4.6826,333600.0
2007-01-19 11:00:00,6.97,7.0,6.97,6.99,123200.0,4.6826,4.7028,4.6826,4.696,123200.0
2007-01-19 11:10:00,6.99,7.01,6.99,7.01,88000.0,4.696,4.7095,4.696,4.7095,88000.0
2007-01-19 11:20:00,7.01,7.02,7.01,7.01,70400.0,4.7095,4.7162,4.7095,4.7095,70400.0
2007-01-19 11:30:00,7.01,7.03,7.01,7.02,100000.0,4.7095,4.7229,4.7095,4.7162,100000.0
2007-01-19 11:40:00,7.02,7.04,7.02,7.03,66400.0,4.7162,4.7296,4.7162,4.7229,66400.0
2007-01-19 11:50:00,7.03,7.04,7.03,7.03,89600.0,4.7229,4.7296,4.7229,4.7229,89600.0
2007-01-19 12:00:00,7.03,7.04,7.02,7.02,92800.0,4.7229,4.7296,4.7162,4.7162,92800.0
2007-01-19 12:10:00,7.02,7.02,7.0,7.01,42400.0,4.7162,4.7162,4.7028,4.7095,42400.0
2007-01-19 12:20:00,7.01,7.01,7.01,7.01,19200.0,4.7095,4.7095,4.7095,4.7095,19200.0
2007-01-19 12:30:00,7.01,7.01,6.99,7.0,83200.0,4.7095,4.7095,4.696,4.7028,83200.0
2007-01-19 12:40:00,7.0,7.01,7.0,7.01,42400.0,4.7028,4.7095,4.7028,4.7095,42400.0
2007-01-19 12:50:00,7.01,7.03,7.01,7.02,75200.0,4.7095,4.7229,4.7095,4.7162,75200.0
2007-01-19 13:00:00,7.02,7.04,7.02,7.02,52000.0,4.7162,4.7296,4.7162,4.7162,52000.0
2007-01-19 13:10:00,7.02,7.03,7.02,7.03,48000.0,4.7162,4.7229,4.7162,4.7229,48000.0
2007-01-19 13:20:00,7.03,7.03,7.02,7.03,31200.0,4.7229,4.7229,4.7162,4.7229,31200.0
2007-01-19 13:30:00,7.02,7.02,7.0,7.0,52000.0,4.7162,4.7162,4.7028,4.7028,52000.0
2007-01-19 13:40:00,7.0,7.0,7.0,7.0,63200.0,4.7028,4.7028,4.7028,4.7028,63200.0
2007-01-19 13:50:00,7.0,7.03,6.98,7.03,90400.0,4.7028,4.7229,4.6893,4.7229,90400.0
2007-01-19 14:00:00,7.03,7.03,7.02,7.03,34400.0,4.7229,4.7229,4.7162,4.7229,34400.0
2007-01-19 14:10:00,7.03,7.04,7.03,7.03,68000.0,4.7229,4.7296,4.7229,4.7229,68000.0
2007-01-19 14:20:00,7.04,7.04,7.02,7.03,73600.0,4.7296,4.7296,4.7162,4.7229,73600.0
2007-01-19 14:30:00,7.03,7.04,7.02,7.03,44800.0,4.7229,4.7296,4.7162,4.7229,44800.0
2007-01-19 14:40:00,7.03,7.03,7.01,7.02,72800.0,4.7229,4.7229,4.7095,4.7162,72800.0
2007-01-19 14:50:00,7.02,7.02,7.01,7.01,222400.0,4.7162,4.7162,4.7095,4.7095,222400.0
2007-01-19 15:00:00,7.01,7.01,7.0,7.01,186400.0,4.7095,4.7095,4.7028,4.7095,186400.0
2007-01-19 15:10:00,7.01,7.01,7.0,7.01,143200.0,4.7095,4.7095,4.7028,4.7095,143200.0
2007-01-19 15:20:00,7.01,7.02,7.01,7.01,142400.0,4.7095,4.7162,4.7095,4.7095,142400.0
2007-01-19 15:30:00,7.02,7.02,7.0,7.0,389600.0,4.7162,4.7162,4.7028,4.7028,389600.0
2007-01-19 15:40:00,7.0,7.0,7.0,7.0,315200.0,4.7028,4.7028,4.7028,4.7028,315200.0
2007-01-19 15:50:00,7.0,7.01,6.99,7.0,221600.0,4.7028,4.7095,4.696,4.7028,221600.0
2007-01-22 09:30:00,6.99,7.01,6.98,7.01,182400.0,4.696,4.7095,4.6893,4.7095,182400.0
2007-01-22 09:40:00,7.01,7.01,6.97,6.97,160000.0,4.7095,4.7095,4.6826,4.6826,160000.0
2007-01-22 09:50:00,6.97,6.97,6.95,6.95,241600.0,4.6826,4.6826,4.6692,4.6692,241600.0
2007-01-22 10:00:00,6.95,6.95,6.88,6.89,722400.0,4.6692,4.6692,4.6221,4.6289,722400.0
2007-01-22 10:10:00,6.89,6.89,6.85,6.87,730400.0,4.6289,4.6289,4.602,4.6154,730400.0
2007-01-22 10:20:00,6.87,6.87,6.83,6.84,636000.0,4.6154,4.6154,4.5886,4.5953,636000.0
2007-01-22 10:30:00,6.83,6.87,6.83,6.87,407200.0,4.5886,4.6154,4.5886,4.6154,407200.0
2007-01-22 10:40:00,6.87,6.88,6.86,6.86,234400.0,4.6154,4.6221,4.6087,4.6087,234400.0
2007-01-22 10:50:00,6.86,6.87,6.85,6.86,129600.0,4.6087,4.6154,4.602,4.6087,129600.0
2007-01-22 11:00:00,6.86,6.87,6.85,6.86,168000.0,4.6087,4.6154,4.602,4.6087,168000.0
2007-01-22 11:10:00,6.85,6.86,6.85,6.85,231200.0,4.602,4.6087,4.602,4.602,231200.0
2007-01-22 11:20:00,6.85,6.85,6.84,6.84,310400.0,4.602,4.602,4.5953,4.5953,310400.0
2007-01-22 11:30:00,6.84,6.86,6.83,6.86,309600.0,4.5953,4.6087,4.5886,4.6087,309600.0
2007-01-22 11:40:00,6.86,6.88,6.85,6.85,168000.0,4.6087,4.6221,4.602,4.602,168000.0
2007-01-22 11:50:00,6.85,6.85,6.83,6.84,123200.0,4.602,4.602,4.5886,4.5953,123200.0
2007-01-22 12:00:00,6.84,6.84,6.81,6.83,595200.0,4.5953,4.5953,4.5751,4.5886,595200.0
2007-01-22 12:10:00,6.83,6.85,6.83,6.85,119200.0,4.5886,4.602,4.5886,4.602,119200.0
2007-01-22 12:20:00,6.85,6.85,6.85,6.85,124000.0,4.602,4.602,4.602,4.602,124000.0
2007-01-22 12:30:00,6.85,6.85,6.85,6.85,141600.0,4.602,4.602,4.602,4.602,141600.0
2007-01-22 12:40:00,6.85,6.85,6.84,6.84,123200.0,4.602,4.602,4.5953,4.5953,123200.0
2007-01-22 12:50:00,6.84,6.86,6.84,6.85,184800.0,4.5953,4.6087,4.5953,4.602,184800.0
2007-01-22 13:00:00,6.85,6.86,6.85,6.85,643200.0,4.602,4.6087,4.602,4.602,643200.0
2007-01-22 13:10:00,6.85,6.87,6.85,6.87,265600.0,4.602,4.6154,4.602,4.6154,265600.0
2007-01-22 13:20:00,6.87,6.87,6.87,6.87,175200.0,4.6154,4.6154,4.6154,4.6154,175200.0
2007-01-22 13:30:00,6.87,6.87,6.87,6.87,176000.0,4.6154,4.6154,4.6154,4.6154,176000.0
2007-01-22 13:40:00,6.87,6.87,6.87,6.87,199200.0,4.6154,4.6154,4.6154,4.6154,199200.0
2007-01-22 13:50:00,6.87,6.88,6.87,6.87,260800.0,4.6154,4.6221,4.6154,4.6154,260800.0
2007-01-22 14:00:00,6.87,6.88,6.87,6.88,190400.0,4.6154,4.6221,4.6154,4.6221,190400.0
2007-01-22 14:10:00,6.88,6.88,6.85,6.86,293600.0,4.6221,4.6221,4.602,4.6087,293600.0
2007-01-22 14:20:00,6.86,6.87,6.85,6.86,509600.0,4.6087,4.6154,4.602,4.6087,509600.0
2007-01-22 14:30:00,6.86,6.87,6.86,6.87,357600.0,4.6087,4.6154,4.6087,4.6154,357600.0
2007-01-22 14:40:00,6.87,6.88,6.87,6.88,768800.0,4.6154,4.6221,4.6154,4.6221,768800.0
2007-01-22 14:50:00,6.88,6.88,6.87,6.87,199200.0,4.6221,4.6221,4.6154,4.6154,199200.0
2007-01-22 15:00:00,6.87,6.87,6.86,6.87,256800.0,4.6154,4.6154,4.6087,4.6154,256800.0
2007-01-22 15:10:00,6.87,6.88,6.86,6.87,279200.0,4.6154,4.6221,4.6087,4.6154,279200.0
2007-01-22 15:20:00,6.87,6.88,6.87,6.87,391200.0,4.6154,4.6221,4.6154,4.6154,391200.0
2007-01-22 15:30:00,6.87,6.88,6.86,6.88,320800.0,4.6154,4.6221,4.6087,4.6221,320800.0
2007-01-22 15:40:00,6.88,6.88,6.87,6.88,336800.0,4.6221,4.6221,4.6154,4.6221,336800.0
2007-01-22 15:50:00,6.88,6.9,6.88,6.88,590400.0,4.6221,4.6356,4.6221,4.6221,590400.0
2007-01-23 09:30:00,6.88,6.9,6.87,6.88,330400.0,4.6221,4.6356,4.6154,4.6221,330400.0
2007-01-23 09:40:00,6.88,6.89,6.87,6.88,159200.0,4.6221,4.6289,4.6154,4.6221,159200.0
2007-01-23 09:50:00,6.88,6.9,6.88,6.89,187200.0,4.6221,4.6356,4.6221,4.6289,187200.0
2007-01-23 10:00:00,6.89,6.9,6.88,6.89,116000.0,4.6289,4.6356,4.6221,4.6289,116000.0
2007-01-23 10:10:00,6.88,6.89,6.88,6.89,352800.0,4.6221,4.6289,4.6221,4.6289,352800.0
2007-01-23 10:20:00,6.9,6.9,6.88,6.89,149600.0,4.6356,4.6356,4.6221,4.6289,149600.0
2007-01-23 10:30:00,6.9,6.9,6.88,6.88,112800.0,4.6356,4.6356,4.6221,4.6221,112800.0
2007-01-23 10:40:00,6.88,6.89,6.88,6.88,98400.0,4.6221,4.6289,4.6221,4.6221,98400.0
2007-01-23 10:50:00,6.88,6.89,6.88,6.88,155200.0,4.6221,4.6289,4.6221,4.6221,155200.0
2007-01-23 11:00:00,6.88,6.92,6.88,6.92,270400.0,4.6221,4.649,4.6221,4.649,270400.0
2007-01-23 11:10:00,6.93,6.93,6.91,6.92,125600.0,4.6557,4.6557,4.6423,4.649,125600.0
2007-01-23 11:20:00,6.92,6.93,6.91,6.92,171200.0,4.649,4.6557,4.6423,4.649,171200.0
2007-01-23 11:30:00,6.92,6.94,6.9,6.91,271200.0,4.649,4.6625,4.6356,4.6423,271200.0
2007-01-23 11:40:00,6.91,6.92,6.9,6.9,76800.0,4.6423,4.649,4.6356,4.6356,76800.0
2007-01-23 11:50:00,6.9,6.92,6.9,6.92,223200.0,4.6356,4.649,4.6356,4.649,223200.0
2007-01-23 12:00:00,6.92,6.92,6.91,6.91,218400.0,4.649,4.649,4.6423,4.6423,218400.0
2007-01-23 12:10:00,6.91,6.91,6.9,6.91,136800.0,4.6423,4.6423,4.6356,4.6423,136800.0
2007-01-23 12:20:00,6.91,6.92,6.9,6.91,288000.0,4.6423,4.649,4.6356,4.6423,288000.0
2007-01-23 12:30:00,6.92,6.94,6.9,6.91,289600.0,4.649,4.6625,4.6356,4.6423,289600.0
2007-01-23 12:40:00,6.91,6.92,6.9,6.92,170400.0,4.6423,4.649,4.6356,4.649,170400.0
2007-01-23 12:50:00,6.92,6.93,6.92,6.93,298400.0,4.649,4.6557,4.649,4.6557,298400.0
2007-01-23 13:00:00,6.93,6.93,6.92,6.93,183200.0,4.6557,4.6557,4.649,4.6557,183200.0
2007-01-23 13:10:00,6.94,6.95,6.94,6.94,141600.0,4.6625,4.6692,4.6625,4.6625,141600.0
2007-01-23 13:20:00,6.95,6.95,6.94,6.95,75200.0,4.6692,4.6692,4.6625,4.6692,75200.0
2007-01-23 13:30:00,6.94,6.95,6.94,6.95,92800.0,4.6625,4.6692,4.6625,4.6692,92800.0
2007-01-23 13:40:00,6.95,6.95,6.93,6.93,73600.0,4.6692,4.6692,4.6557,4.6557,73600.0
2007-01-23 13:50:00,6.93,6.93,6.91,6.91,50400.0,4.6557,4.6557,4.6423,4.6423,50400.0
2007-01-23 14:00:00,6.91,6.92,6.89,6.9,66400.0,4.6423,4.649,4.6289,4.6356,66400.0
2007-01-23 14:10:00,6.9,6.9,6.89,6.9,48800.0,4.6356,4.6356,4.6289,4.6356,48800.0
2007-01-23 14:20:00,6.9,6.91,6.89,6.91,40800.0,4.6356,4.6423,4.6289,4.6423,40800.0
2007-01-23 14:30:00,6.91,6.91,6.88,6.89,103200.0,4.6423,4.6423,4.6221,4.6289,103200.0
2007-01-23 14:40:00,6.89,6.89,6.87,6.87,184000.0,4.6289,4.6289,4.6154,4.6154,184000.0
2007-01-23 14:50:00,6.87,6.89,6.87,6.88,84800.0,4.6154,4.6289,4.6154,4.6221,84800.0
2007-01-23 15:00:00,6.88,6.88,6.87,6.87,171200.0,4.6221,4.6221,4.6154,4.6154,171200.0
2007-01-23 15:10:00,6.87,6.89,6.87,6.89,105600.0,4.6154,4.6289,4.6154,4.6289,105600.0
2007-01-23 15:20:00,6.89,6.89,6.87,6.87,153600.0,4.6289,4.6289,4.6154,4.6154,153600.0
2007-01-23 15:30:00,6.87,6.89,6.87,6.88,206400.0,4.6154,4.6289,4.6154,4.6221,206400.0
2007-01-23 15:40:00,6.88,6.88,6.86,6.86,295200.0,4.6221,4.6221,4.6087,4.6087,295200.0
2007-01-23 15:50:00,6.86,6.88,6.86,6.86,272800.0,4.6087,4.6221,4.6087,4.6087,272800.0
2007-01-24 09:30:00,6.9,6.92,6.9,6.92,164800.0,4.6356,4.649,4.6356,4.649,164800.0
2007-01-24 09:40:00,6.92,6.97,6.92,6.97,156000.0,4.649,4.6826,4.649,4.6826,156000.0
2007-01-24 09:50:00,6.97,6.99,6.96,6.97,300000.0,4.6826,4.696,4.6759,4.6826,300000.0
2007-01-24 10:00:00,6.97,6.98,6.97,6.98,89600.0,4.6826,4.6893,4.6826,4.6893,89600.0
2007-01-24 10:10:00,6.98,6.99,6.96,6.97,176000.0,4.6893,4.696,4.6759,4.6826,176000.0
2007-01-24 10:20:00,6.97,6.97,6.96,6.97,56000.0,4.6826,4.6826,4.6759,4.6826,56000.0
2007-01-24 10:30:00,6.97,7.02,6.97,7.01,197600.0,4.6826,4.7162,4.6826,4.7095,197600.0
2007-01-24 10:40:00,7.01,7.01,6.99,7.0,139200.0,4.7095,4.7095,4.696,4.7028,139200.0
2007-01-24 10:50:00,7.0,7.01,6.99,7.01,88800.0,4.7028,4.7095,4.696,4.7095,88800.0
2007-01-24 11:00:00,7.01,7.01,7.0,7.01,84000.0,4.7095,4.7095,4.7028,4.7095,84000.0
2007-01-24 11:10:00,7.01,7.01,6.99,7.0,159200.0,4.7095,4.7095,4.696,4.7028,159200.0
2007-01-24 11:20:00,7.0,7.0,6.99,7.0,66400.0,4.7028,4.7028,4.696,4.7028,66400.0
2007-01-24 11:30:00,7.0,7.01,7.0,7.01,90400.0,4.7028,4.7095,4.7028,4.7095,90400.0
2007-01-24 11:40:00,7.01,7.03,7.01,7.01,135200.0,4.7095,4.7229,4.7095,4.7095,135200.0
2007-01-24 11:50:00,7.01,7.01,7.0,7.01,87200.0,4.7095,4.7095,4.7028,4.7095,87200.0
2007-01-24 12:00:00,7.01,7.04,7.01,7.04,178400.0,4.7095,4.7296,4.7095,4.7296,178400.0
2007-01-24 12:10:00,7.04,7.04,7.03,7.03,68800.0,4.7296,4.7296,4.7229,4.7229,68800.0
2007-01-24 12:20:00,7.03,7.03,7.01,7.01,140800.0,4.7229,4.7229,4.7095,4.7095,140800.0
2007-01-24 12:30:00,7.01,7.03,7.01,7.02,131200.0,4.7095,4.7229,4.7095,4.7162,131200.0
2007-01-24 12:40:00,7.02,7.02,7.01,7.01,77600.0,4.7162,4.7162,4.7095,4.7095,77600.0
2007-01-24 12:50:00,7.01,7.01,7.0,7.01,86400.0,4.7095,4.7095,4.7028,4.7095,86400.0
2007-01-24 13:00:00,7.0,7.01,7.0,7.01,60000.0,4.7028,4.7095,4.7028,4.7095,60000.0
2007-01-24 13:10:00,7.0,7.03,7.0,7.03,51200.0,4.7028,4.7229,4.7028,4.7229,51200.0
2007-01-24 13:20:00,7.03,7.03,7.01,7.01,81600.0,4.7229,4.7229,4.7095,4.7095,81600.0
2007-01-24 13:30:00,7.01,7.02,7.01,7.01,79200.0,4.7095,4.7162,4.7095,4.7095,79200.0
2007-01-24 13:40:00,7.01,7.01,7.01,7.01,113600.0,4.7095,4.7095,4.7095,4.7095,113600.0
2007-01-24 13:50:00,7.01,7.01,7.01,7.01,48800.0,4.7095,4.7095,4.7095,4.7095,48800.0
2007-01-24 14:00:00,7.01,7.01,7.01,7.01,112000.0,4.7095,4.7095,4.7095,4.7095,112000.0
2007-01-24 14:10:00,7.01,7.01,7.0,7.01,122400.0,4.7095,4.7095,4.7028,4.7095,122400.0
2007-01-24 14:20:00,7.01,7.01,6.99,7.0,160000.0,4.7095,4.7095,4.696,4.7028,160000.0
2007-01-24 14:30:00,7.0,7.0,7.0,7.0,44800.0,4.7028,4.7028,4.7028,4.7028,44800.0
2007-01-24 14:40:00,7.0,7.0,6.99,6.99,164000.0,4.7028,4.7028,4.696,4.696,164000.0
2007-01-24 14:50:00,6.99,7.0,6.99,7.0,243200.0,4.696,4.7028,4.696,4.7028,243200.0
2007-01-24 15:00:00,7.0,7.01,6.99,7.0,281600.0,4.7028,4.7095,4.696,4.7028,281600.0
2007-01-24 15:10:00,7.0,7.0,6.98,6.99,300000.0,4.7028,4.7028,4.6893,4.696,300000.0
2007-01-24 15:20:00,6.99,6.99,6.96,6.97,316000.0,4.696,4.696,4.6759,4.6826,316000.0
2007-01-24 15:30:00,6.97,6.99,6.96,6.96,356000.0,4.6826,4.696,4.6759,4.6759,356000.0
2007-01-24 15:40:00,6.96,6.98,6.95,6.96,339200.0,4.6759,4.6893,4.6692,4.6759,339200.0
2007-01-24 15:50:00,6.96,6.99,6.96,6.96,436000.0,4.6759,4.696,4.6759,4.6759,436000.0
2007-01-25 09:30:00,6.99,6.99,6.96,6.97,182400.0,4.696,4.696,4.6759,4.6826,182400.0
2007-01-25 09:40:00,6.97,6.97,6.95,6.96,178400.0,4.6826,4.6826,4.6692,4.6759,178400.0
2007-01-25 09:50:00,6.96,6.97,6.94,6.95,208800.0,4.6759,4.6826,4.6625,4.6692,208800.0
2007-01-25 10:00:00,6.96,6.96,6.93,6.96,215200.0,4.6759,4.6759,4.6557,4.6759,215200.0
2007-01-25 10:10:00,6.95,6.95,6.92,6.92,167200.0,4.6692,4.6692,4.649,4.649,167200.0
2007-01-25 10:20:00,6.92,6.93,6.9,6.91,60000.0,4.649,4.6557,4.6356,4.6423,60000.0
2007-01-25 10:30:00,6.91,6.91,6.88,6.88,123200.0,4.6423,4.6423,4.6221,4.6221,123200.0
2007-01-25 10:40:00,6.88,6.88,6.87,6.87,431200.0,4.6221,4.6221,4.6154,4.6154,431200.0
2007-01-25 10:50:00,6.87,6.87,6.84,6.84,461600.0,4.6154,4.6154,4.5953,4.5953,461600.0
2007-01-25 11:00:00,6.84,6.84,6.83,6.84,712800.0,4.5953,4.5953,4.5886,4.5953,712800.0
2007-01-25 11:10:00,6.84,6.85,6.82,6.83,704800.0,4.5953,4.602,4.5818,4.5886,704800.0
2007-01-25 11:20:00,6.83,6.83,6.79,6.8,348000.0,4.5886,4.5886,4.5617,4.5684,348000.0
2007-01-25 11:30:00,6.79,6.8,6.78,6.79,796800.0,4.5617,4.5684,4.555,4.5617,796800.0
2007-01-25 11:40:00,6.79,6.79,6.76,6.79,428800.0,4.5617,4.5617,4.5415,4.5617,428800.0
2007-01-25 11:50:00,6.79,6.8,6.78,6.78,148000.0,4.5617,4.5684,4.555,4.555,148000.0
2007-01-25 12:00:00,6.78,6.78,6.77,6.78,227200.0,4.555,4.555,4.5482,4.555,227200.0
2007-01-25 12:10:00,6.78,6.78,6.77,6.78,118400.0,4.555,4.555,4.5482,4.555,118400.0
2007-01-25 12:20:00,6.78,6.8,6.78,6.79,127200.0,4.555,4.5684,4.555,4.5617,127200.0
2007-01-25 12:30:00,6.79,6.8,6.78,6.78,156800.0,4.5617,4.5684,4.555,4.555,156800.0
2007-01-25 12:40:00,6.78,6.78,6.77,6.77,159200.0,4.555,4.555,4.5482,4.5482,159200.0
2007-01-25 12:50:00,6.77,6.78,6.76,6.78,138400.0,4.5482,4.555,4.5415,4.555,138400.0
2007-01-25 13:00:00,6.78,6.79,6.77,6.78,422400.0,4.555,4.5617,4.5482,4.555,422400.0
2007-01-25 13:10:00,6.78,6.78,6.76,6.77,144000.0,4.555,4.555,4.5415,4.5482,144000.0
2007-01-25 13:20:00,6.77,6.77,6.73,6.73,320800.0,4.5482,4.5482,4.5214,4.5214,320800.0
2007-01-25 13:30:00,6.73,6.74,6.71,6.71,291200.0,4.5214,4.5281,4.5079,4.5079,291200.0
2007-01-25 13:40:00,6.71,6.72,6.68,6.69,560000.0,4.5079,4.5147,4.4878,4.4945,560000.0
2007-01-25 13:50:00,6.68,6.69,6.65,6.66,987200.0,4.4878,4.4945,4.4676,4.4743,987200.0
2007-01-25 14:00:00,6.66,6.67,6.63,6.66,643200.0,4.4743,4.4811,4.4542,4.4743,643200.0
2007-01-25 14:10:00,6.66,6.67,6.64,6.64,438400.0,4.4743,4.4811,4.4609,4.4609,438400.0
2007-01-25 14:20:00,6.64,6.67,6.64,6.67,288000.0,4.4609,4.4811,4.4609,4.4811,288000.0
2007-01-25 14:30:00,6.67,6.67,6.65,6.67,361600.0,4.4811,4.4811,4.4676,4.4811,361600.0
2007-01-25 14:40:00,6.67,6.7,6.67,6.69,311200.0,4.4811,4.5012,4.4811,4.4945,311200.0
2007-01-25 14:50:00,6.69,6.71,6.66,6.68,409600.0,4.4945,4.5079,4.4743,4.4878,409600.0
2007-01-25 15:00:00,6.68,6.69,6.66,6.68,473600.0,4.4878,4.4945,4.4743,4.4878,473600.0
2007-01-25 15:10:00,6.68,6.7,6.68,6.7,480800.0,4.4878,4.5012,4.4878,4.5012,480800.0
2007-01-25 15:20:00,6.7,6.72,6.69,6.7,506400.0,4.5012,4.5147,4.4945,4.5012,506400.0
2007-01-25 15:30:00,6.7,6.71,6.68,6.71,344000.0,4.5012,4.5079,4.4878,4.5079,344000.0
2007-01-25 15:40:00,6.71,6.73,6.7,6.71,608800.0,4.5079,4.5214,4.5012,4.5079,608800.0
2007-01-25 15:50:00,6.71,6.72,6.68,6.72,701600.0,4.5079,4.5147,4.4878,4.5147,701600.0
2007-01-26 09:30:00,6.74,6.74,6.63,6.64,741600.0,4.5281,4.5281,4.4542,4.4609,741600.0
2007-01-26 09:40:00,6.64,6.65,6.54,6.55,1145600.0,4.4609,4.4676,4.3937,4.4004,1145600.0
2007-01-26 09:50:00,6.55,6.57,6.53,6.54,1108000.0,4.4004,4.4139,4.387,4.3937,1108000.0
2007-01-26 10:00:00,6.54,6.54,6.5,6.51,1192800.0,4.3937,4.3937,4.3669,4.3736,1192800.0
2007-01-26 10:10:00,6.51,6.52,6.48,6.5,1016800.0,4.3736,4.3803,4.3534,4.3669,1016800.0
2007-01-26 10:20:00,6.49,6.5,6.48,6.49,717600.0,4.3601,4.3669,4.3534,4.3601,717600.0
2007-01-26 10:30:00,6.49,6.5,6.48,6.49,960800.0,4.3601,4.3669,4.3534,4.3601,960800.0
2007-01-26 10:40:00,6.49,6.51,6.48,6.51,634400.0,4.3601,4.3736,4.3534,4.3736,634400.0
2007-01-26 10:50:00,6.51,6.53,6.51,6.51,960000.0,4.3736,4.387,4.3736,4.3736,960000.0
2007-01-26 11:00:00,6.51,6.51,6.49,6.49,485600.0,4.3736,4.3736,4.3601,4.3601,485600.0
2007-01-26 11:10:00,6.49,6.49,6.44,6.46,781600.0,4.3601,4.3601,4.3265,4.34,781600.0
2007-01-26 11:20:00,6.46,6.47,6.45,6.46,468800.0,4.34,4.3467,4.3333,4.34,468800.0
2007-01-26 11:30:00,6.46,6.47,6.41,6.41,692800.0,4.34,4.3467,4.3064,4.3064,692800.0
2007-01-26 11:40:00,6.42,6.43,6.39,6.42,940000.0,4.3131,4.3198,4.2929,4.3131,940000.0
2007-01-26 11:50:00,6.43,6.5,6.43,6.5,753600.0,4.3198,4.3669,4.3198,4.3669,753600.0
2007-01-26 12:00:00,6.5,6.53,6.47,6.52,865600.0,4.3669,4.387,4.3467,4.3803,865600.0
2007-01-26 12:10:00,6.52,6.53,6.5,6.51,480800.0,4.3803,4.387,4.3669,4.3736,480800.0
2007-01-26 12:20:00,6.51,6.51,6.49,6.5,355200.0,4.3736,4.3736,4.3601,4.3669,355200.0
2007-01-26 12:30:00,6.5,6.52,6.5,6.52,383200.0,4.3669,4.3803,4.3669,4.3803,383200.0
2007-01-26 12:40:00,6.52,6.55,6.51,6.54,516000.0,4.3803,4.4004,4.3736,4.3937,516000.0
2007-01-26 12:50:00,6.54,6.56,6.54,6.54,721600.0,4.3937,4.4072,4.3937,4.3937,721600.0
2007-01-26 13:00:00,6.54,6.54,6.53,6.53,480000.0,4.3937,4.3937,4.387,4.387,480000.0
2007-01-26 13:10:00,6.53,6.53,6.52,6.52,778400.0,4.387,4.387,4.3803,4.3803,778400.0
2007-01-26 13:20:00,6.52,6.53,6.52,6.53,212000.0,4.3803,4.387,4.3803,4.387,212000.0
2007-01-26 13:30:00,6.53,6.56,6.52,6.55,577600.0,4.387,4.4072,4.3803,4.4004,577600.0
2007-01-26 13:40:00,6.55,6.56,6.55,6.56,450400.0,4.4004,4.4072,4.4004,4.4072,450400.0
2007-01-26 13:50:00,6.56,6.57,6.55,6.56,320800.0,4.4072,4.4139,4.4004,4.4072,320800.0
2007-01-26 14:00:00,6.57,6.57,6.55,6.57,186400.0,4.4139,4.4139,4.4004,4.4139,186400.0
2007-01-26 14:10:00,6.57,6.6,6.56,6.59,315200.0,4.4139,4.434,4.4072,4.4273,315200.0
2007-01-26 14:20:00,6.58,6.59,6.58,6.58,198400.0,4.4206,4.4273,4.4206,4.4206,198400.0
2007-01-26 14:30:00,6.58,6.58,6.56,6.57,336800.0,4.4206,4.4206,4.4072,4.4139,336800.0
2007-01-26 14:40:00,6.57,6.58,6.57,6.57,228000.0,4.4139,4.4206,4.4139,4.4139,228000.0
2007-01-26 14:50:00,6.57,6.58,6.55,6.55,263200.0,4.4139,4.4206,4.4004,4.4004,263200.0
2007-01-26 15:00:00,6.55,6.58,6.55,6.56,394400.0,4.4004,4.4206,4.4004,4.4072,394400.0
2007-01-26 15:10:00,6.56,6.57,6.55,6.56,288000.0,4.4072,4.4139,4.4004,4.4072,288000.0
2007-01-26 15:20:00,6.56,6.56,6.53,6.53,372800.0,4.4072,4.4072,4.387,4.387,372800.0
2007-01-26 15:30:00,6.53,6.54,6.53,6.53,605600.0,4.387,4.3937,4.387,4.387,605600.0
2007-01-26 15:40:00,6.53,6.53,6.53,6.53,496800.0,4.387,4.387,4.387,4.387,496800.0
2007-01-26 15:50:00,6.53,6.53,6.53,6.53,812000.0,4.387,4.387,4.387,4.387,812000.0
2007-01-29 09:30:00,6.53,6.58,6.53,6.56,478400.0,4.387,4.4206,4.387,4.4072,478400.0
2007-01-29 09:40:00,6.57,6.59,6.52,6.53,497600.0,4.4139,4.4273,4.3803,4.387,497600.0
2007-01-29 09:50:00,6.53,6.53,6.51,6.53,340800.0,4.387,4.387,4.3736,4.387,340800.0
2007-01-29 10:00:00,6.53,6.54,6.52,6.53,303200.0,4.387,4.3937,4.3803,4.387,303200.0
2007-01-29 10:10:00,6.53,6.6,6.53,6.59,499200.0,4.387,4.434,4.387,4.4273,499200.0
2007-01-29 10:20:00,6.59,6.6,6.58,6.59,162400.0,4.4273,4.434,4.4206,4.4273,162400.0
2007-01-29 10:30:00,6.59,6.6,6.58,6.6,135200.0,4.4273,4.434,4.4206,4.434,135200.0
2007-01-29 10:40:00,6.6,6.63,6.6,6.63,215200.0,4.434,4.4542,4.434,4.4542,215200.0
2007-01-29 10:50:00,6.62,6.64,6.62,6.64,466400.0,4.4475,4.4609,4.4475,4.4609,466400.0
2007-01-29 11:00:00,6.63,6.63,6.6,6.62,368000.0,4.4542,4.4542,4.434,4.4475,368000.0
2007-01-29 11:10:00,6.62,6.63,6.62,6.62,289600.0,4.4475,4.4542,4.4475,4.4475,289600.0
2007-01-29 11:20:00,6.62,6.62,6.62,6.62,182400.0,4.4475,4.4475,4.4475,4.4475,182400.0
2007-01-29 11:30:00,6.62,6.62,6.62,6.62,254400.0,4.4475,4.4475,4.4475,4.4475,254400.0
2007-01-29 11:40:00,6.62,6.63,6.61,6.61,275200.0,4.4475,4.4542,4.4408,4.4408,275200.0
2007-01-29 11:50:00,6.61,6.64,6.61,6.64,145600.0,4.4408,4.4609,4.4408,4.4609,145600.0
2007-01-29 12:00:00,6.64,6.64,6.62,6.62,243200.0,4.4609,4.4609,4.4475,4.4475,243200.0
2007-01-29 12:10:00,6.62,6.66,6.62,6.65,213600.0,4.4475,4.4743,4.4475,4.4676,213600.0
2007-01-29 12:20:00,6.65,6.67,6.65,6.66,186400.0,4.4676,4.4811,4.4676,4.4743,186400.0
2007-01-29 12:30:00,6.66,6.66,6.65,6.65,96800.0,4.4743,4.4743,4.4676,4.4676,96800.0
2007-01-29 12:40:00,6.65,6.66,6.65,6.66,52000.0,4.4676,4.4743,4.4676,4.4743,52000.0
2007-01-29 12:50:00,6.66,6.66,6.65,6.65,104800.0,4.4743,4.4743,4.4676,4.4676,104800.0
2007-01-29 13:00:00,6.65,6.66,6.65,6.65,64800.0,4.4676,4.4743,4.4676,4.4676,64800.0
2007-01-29 13:10:00,6.65,6.67,6.65,6.65,139200.0,4.4676,4.4811,4.4676,4.4676,139200.0
2007-01-29 13:20:00,6.65,6.65,6.64,6.64,83200.0,4.4676,4.4676,4.4609,4.4609,83200.0
2007-01-29 13:30:00,6.64,6.66,6.64,6.66,144000.0,4.4609,4.4743,4.4609,4.4743,144000.0
2007-01-29 13:40:00,6.66,6.66,6.64,6.64,113600.0,4.4743,4.4743,4.4609,4.4609,113600.0
2007-01-29 13:50:00,6.64,6.64,6.62,6.62,183200.0,4.4609,4.4609,4.4475,4.4475,183200.0
2007-01-29 14:00:00,6.62,6.63,6.62,6.62,146400.0,4.4475,4.4542,4.4475,4.4475,146400.0
2007-01-29 14:10:00,6.62,6.63,6.62,6.63,170400.0,4.4475,4.4542,4.4475,4.4542,170400.0
2007-01-29 14:20:00,6.63,6.63,6.62,6.63,110400.0,4.4542,4.4542,4.4475,4.4542,110400.0
2007-01-29 14:30:00,6.63,6.64,6.63,6.63,118400.0,4.4542,4.4609,4.4542,4.4542,118400.0
2007-01-29 14:40:00,6.63,6.65,6.63,6.64,137600.0,4.4542,4.4676,4.4542,4.4609,137600.0
2007-01-29 14:50:00,6.64,6.64,6.64,6.64,168800.0,4.4609,4.4609,4.4609,4.4609,168800.0
2007-01-29 15:00:00,6.64,6.65,6.64,6.65,220000.0,4.4609,4.4676,4.4609,4.4676,220000.0
2007-01-29 15:10:00,6.64,6.66,6.64,6.64,332800.0,4.4609,4.4743,4.4609,4.4609,332800.0
2007-01-29 15:20:00,6.64,6.65,6.64,6.64,228800.0,4.4609,4.4676,4.4609,4.4609,228800.0
2007-01-29 15:30:00,6.64,6.66,6.64,6.64,237600.0,4.4609,4.4743,4.4609,4.4609,237600.0
2007-01-29 15:40:00,6.64,6.65,6.63,6.64,336000.0,4.4609,4.4676,4.4542,4.4609,336000.0
2007-01-29 15:50:00,6.64,6.65,6.63,6.63,301600.0,4.4609,4.4676,4.4542,4.4542,301600.0
2007-01-30 09:30:00,6.64,6.68,6.64,6.67,140000.0,4.4609,4.4878,4.4609,4.4811,140000.0
2007-01-30 09:40:00,6.67,6.7,6.67,6.69,232800.0,4.4811,4.5012,4.4811,4.4945,232800.0
2007-01-30 09:50:00,6.69,6.69,6.65,6.66,261600.0,4.4945,4.4945,4.4676,4.4743,261600.0
2007-01-30 10:00:00,6.66,6.7,6.66,6.68,287200.0,4.4743,4.5012,4.4743,4.4878,287200.0
2007-01-30 10:10:00,6.68,6.68,6.67,6.67,325600.0,4.4878,4.4878,4.4811,4.4811,325600.0
2007-01-30 10:20:00,6.66,6.66,6.62,6.63,334400.0,4.4743,4.4743,4.4475,4.4542,334400.0
2007-01-30 10:30:00,6.63,6.65,6.63,6.64,358400.0,4.4542,4.4676,4.4542,4.4609,358400.0
2007-01-30 10:40:00,6.64,6.64,6.62,6.63,128000.0,4.4609,4.4609,4.4475,4.4542,128000.0
2007-01-30 10:50:00,6.63,6.63,6.59,6.6,400000.0,4.4542,4.4542,4.4273,4.434,400000.0
2007-01-30 11:00:00,6.6,6.6,6.58,6.59,292800.0,4.434,4.434,4.4206,4.4273,292800.0
2007-01-30 11:10:00,6.59,6.63,6.58,6.62,231200.0,4.4273,4.4542,4.4206,4.4475,231200.0
2007-01-30 11:20:00,6.62,6.63,6.62,6.62,124800.0,4.4475,4.4542,4.4475,4.4475,124800.0
2007-01-30 11:30:00,6.62,6.63,6.61,6.61,61600.0,4.4475,4.4542,4.4408,4.4408,61600.0
2007-01-30 11:40:00,6.61,6.61,6.6,6.6,137600.0,4.4408,4.4408,4.434,4.434,137600.0
2007-01-30 11:50:00,6.61,6.61,6.59,6.6,202400.0,4.4408,4.4408,4.4273,4.434,202400.0
2007-01-30 12:00:00,6.59,6.6,6.58,6.59,120000.0,4.4273,4.434,4.4206,4.4273,120000.0
2007-01-30 12:10:00,6.6,6.6,6.59,6.59,72800.0,4.434,4.434,4.4273,4.4273,72800.0
2007-01-30 12:20:00,6.59,6.59,6.57,6.58,180000.0,4.4273,4.4273,4.4139,4.4206,180000.0
2007-01-30 12:30:00,6.58,6.61,6.57,6.6,727200.0,4.4206,4.4408,4.4139,4.434,727200.0
2007-01-30 12:40:00,6.6,6.61,6.59,6.59,38400.0,4.434,4.4408,4.4273,4.4273,38400.0
2007-01-30 12:50:00,6.59,6.59,6.59,6.59,38400.0,4.4273,4.4273,4.4273,4.4273,38400.0
2007-01-30 13:00:00,6.59,6.59,6.58,6.58,716000.0,4.4273,4.4273,4.4206,4.4206,716000.0
2007-01-30 13:10:00,6.58,6.59,6.58,6.58,64000.0,4.4206,4.4273,4.4206,4.4206,64000.0
2007-01-30 13:20:00,6.58,6.58,6.58,6.58,264800.0,4.4206,4.4206,4.4206,4.4206,264800.0
2007-01-30 13:30:00,6.58,6.6,6.57,6.6,220800.0,4.4206,4.434,4.4139,4.434,220800.0
2007-01-30 13:40:00,6.6,6.61,6.59,6.61,587200.0,4.434,4.4408,4.4273,4.4408,587200.0
2007-01-30 13:50:00,6.61,6.62,6.58,6.58,209600.0,4.4408,4.4475,4.4206,4.4206,209600.0
2007-01-30 14:00:00,6.58,6.58,6.57,6.58,132800.0,4.4206,4.4206,4.4139,4.4206,132800.0
2007-01-30 14:10:00,6.58,6.59,6.57,6.59,156800.0,4.4206,4.4273,4.4139,4.4273,156800.0
2007-01-30 14:20:00,6.59,6.6,6.59,6.59,208000.0,4.4273,4.434,4.4273,4.4273,208000.0
2007-01-30 14:30:00,6.59,6.59,6.58,6.58,172800.0,4.4273,4.4273,4.4206,4.4206,172800.0
2007-01-30 14:40:00,6.58,6.59,6.57,6.58,181600.0,4.4206,4.4273,4.4139,4.4206,181600.0
2007-01-30 14:50:00,6.57,6.58,6.56,6.58,172000.0,4.4139,4.4206,4.4072,4.4206,172000.0
2007-01-30 15:00:00,6.58,6.59,6.58,6.59,231200.0,4.4206,4.4273,4.4206,4.4273,231200.0
2007-01-30 15:10:00,6.6,6.6,6.58,6.59,170400.0,4.434,4.434,4.4206,4.4273,170400.0
2007-01-30 15:20:00,6.59,6.59,6.58,6.58,199200.0,4.4273,4.4273,4.4206,4.4206,199200.0
2007-01-30 15:30:00,6.58,6.59,6.58,6.59,338400.0,4.4206,4.4273,4.4206,4.4273,338400.0
2007-01-30 15:40:00,6.59,6.59,6.58,6.58,104800.0,4.4273,4.4273,4.4206,4.4206,104800.0
2007-01-30 15:50:00,6.58,6.6,6.58,6.59,284000.0,4.4206,4.434,4.4206,4.4273,284000.0
2007-01-31 09:30:00,6.59,6.61,6.58,6.58,125600.0,4.4273,4.4408,4.4206,4.4206,125600.0
2007-01-31 09:40:00,6.58,6.61,6.57,6.61,184800.0,4.4206,4.4408,4.4139,4.4408,184800.0
2007-01-31 09:50:00,6.61,6.61,6.57,6.59,215200.0,4.4408,4.4408,4.4139,4.4273,215200.0
2007-01-31 10:00:00,6.59,6.62,6.59,6.62,182400.0,4.4273,4.4475,4.4273,4.4475,182400.0
2007-01-31 10:10:00,6.62,6.63,6.61,6.61,167200.0,4.4475,4.4542,4.4408,4.4408,167200.0
2007-01-31 10:20:00,6.61,6.63,6.61,6.63,102400.0,4.4408,4.4542,4.4408,4.4542,102400.0
2007-01-31 10:30:00,6.63,6.68,6.63,6.66,223200.0,4.4542,4.4878,4.4542,4.4743,223200.0
2007-01-31 10:40:00,6.66,6.66,6.65,6.66,139200.0,4.4743,4.4743,4.4676,4.4743,139200.0
2007-01-31 10:50:00,6.66,6.68,6.65,6.68,481600.0,4.4743,4.4878,4.4676,4.4878,481600.0
2007-01-31 11:00:00,6.68,6.68,6.65,6.66,192000.0,4.4878,4.4878,4.4676,4.4743,192000.0
2007-01-31 11:10:00,6.65,6.66,6.65,6.65,79200.0,4.4676,4.4743,4.4676,4.4676,79200.0
2007-01-31 11:20:00,6.65,6.67,6.65,6.67,88000.0,4.4676,4.4811,4.4676,4.4811,88000.0
2007-01-31 11:30:00,6.66,6.67,6.66,6.67,56000.0,4.4743,4.4811,4.4743,4.4811,56000.0
2007-01-31 11:40:00,6.66,6.68,6.66,6.67,161600.0,4.4743,4.4878,4.4743,4.4811,161600.0
2007-01-31 11:50:00,6.67,6.68,6.66,6.68,78400.0,4.4811,4.4878,4.4743,4.4878,78400.0
2007-01-31 12:00:00,6.68,6.68,6.67,6.67,53600.0,4.4878,4.4878,4.4811,4.4811,53600.0
2007-01-31 12:10:00,6.67,6.67,6.66,6.66,124000.0,4.4811,4.4811,4.4743,4.4743,124000.0
2007-01-31 12:20:00,6.66,6.67,6.65,6.67,119200.0,4.4743,4.4811,4.4676,4.4811,119200.0
2007-01-31 12:30:00,6.67,6.67,6.65,6.66,68000.0,4.4811,4.4811,4.4676,4.4743,68000.0
2007-01-31 12:40:00,6.65,6.66,6.65,6.66,61600.0,4.4676,4.4743,4.4676,4.4743,61600.0
2007-01-31 12:50:00,6.66,6.68,6.65,6.67,105600.0,4.4743,4.4878,4.4676,4.4811,105600.0
2007-01-31 13:00:00,6.67,6.68,6.67,6.68,84000.0,4.4811,4.4878,4.4811,4.4878,84000.0
2007-01-31 13:10:00,6.68,6.68,6.67,6.68,204000.0,4.4878,4.4878,4.4811,4.4878,204000.0
2007-01-31 13:20:00,6.68,6.68,6.66,6.66,155200.0,4.4878,4.4878,4.4743,4.4743,155200.0
2007-01-31 13:30:00,6.66,6.66,6.64,6.65,164000.0,4.4743,4.4743,4.4609,4.4676,164000.0
2007-01-31 13:40:00,6.65,6.65,6.65,6.65,143200.0,4.4676,4.4676,4.4676,4.4676,143200.0
2007-01-31 13:50:00,6.65,6.66,6.65,6.66,103200.0,4.4676,4.4743,4.4676,4.4743,103200.0
2007-01-31 14:00:00,6.66,6.66,6.65,6.66,69600.0,4.4743,4.4743,4.4676,4.4743,69600.0
2007-01-31 14:10:00,6.66,6.66,6.65,6.65,400000.0,4.4743,4.4743,4.4676,4.4676,400000.0
2007-01-31 14:20:00,6.65,6.66,6.65,6.66,452000.0,4.4676,4.4743,4.4676,4.4743,452000.0
2007-01-31 14:30:00,6.66,6.68,6.66,6.68,91200.0,4.4743,4.4878,4.4743,4.4878,91200.0
2007-01-31 14:40:00,6.68,6.71,6.68,6.7,134400.0,4.4878,4.5079,4.4878,4.5012,134400.0
2007-01-31 14:50:00,6.7,6.71,6.7,6.7,97600.0,4.5012,4.5079,4.5012,4.5012,97600.0
2007-01-31 15:00:00,6.7,6.7,6.68,6.69,148800.0,4.5012,4.5012,4.4878,4.4945,148800.0
2007-01-31 15:10:00,6.69,6.69,6.68,6.69,117600.0,4.4945,4.4945,4.4878,4.4945,117600.0
2007-01-31 15:20:00,6.69,6.71,6.69,6.7,87200.0,4.4945,4.5079,4.4945,4.5012,87200.0
2007-01-31 15:30:00,6.7,6.7,6.69,6.7,132000.0,4.5012,4.5012,4.4945,4.5012,132000.0
2007-01-31 15:40:00,6.7,6.71,6.69,6.7,180000.0,4.5012,4.5079,4.4945,4.5012,180000.0
2007-01-31 15:50:00,6.7,6.7,6.68,6.68,386400.0,4.5012,4.5012,4.4878,4.4878,386400.0
2007-02-01 09:30:00,6.71,6.76,6.71,6.74,292000.0,4.5079,4.5415,4.5079,4.5281,292000.0
2007-02-01 09:40:00,6.74,6.77,6.73,6.76,265600.0,4.5281,4.5482,4.5214,4.5415,265600.0
2007-02-01 09:50:00,6.76,6.77,6.75,6.76,193600.0,4.5415,4.5482,4.5348,4.5415,193600.0
2007-02-01 10:00:00,6.76,6.76,6.74,6.75,169600.0,4.5415,4.5415,4.5281,4.5348,169600.0
2007-02-01 10:10:00,6.75,6.75,6.73,6.73,72000.0,4.5348,4.5348,4.5214,4.5214,72000.0
2007-02-01 10:20:00,6.73,6.73,6.7,6.71,100000.0,4.5214,4.5214,4.5012,4.5079,100000.0
2007-02-01 10:30:00,6.71,6.73,6.7,6.72,128000.0,4.5079,4.5214,4.5012,4.5147,128000.0
2007-02-01 10:40:00,6.72,6.75,6.72,6.74,174400.0,4.5147,4.5348,4.5147,4.5281,174400.0
2007-02-01 10:50:00,6.74,6.74,6.72,6.73,119200.0,4.5281,4.5281,4.5147,4.5214,119200.0
2007-02-01 11:00:00,6.72,6.74,6.71,6.72,223200.0,4.5147,4.5281,4.5079,4.5147,223200.0
2007-02-01 11:10:00,6.72,6.73,6.72,6.72,181600.0,4.5147,4.5214,4.5147,4.5147,181600.0
2007-02-01 11:20:00,6.72,6.73,6.72,6.73,186400.0,4.5147,4.5214,4.5147,4.5214,186400.0
2007-02-01 11:30:00,6.73,6.74,6.73,6.74,93600.0,4.5214,4.5281,4.5214,4.5281,93600.0
2007-02-01 11:40:00,6.74,6.75,6.73,6.74,221600.0,4.5281,4.5348,4.5214,4.5281,221600.0
2007-02-01 11:50:00,6.74,6.75,6.73,6.75,158400.0,4.5281,4.5348,4.5214,4.5348,158400.0
2007-02-01 12:00:00,6.75,6.75,6.73,6.73,111200.0,4.5348,4.5348,4.5214,4.5214,111200.0
2007-02-01 12:10:00,6.73,6.73,6.7,6.7,304000.0,4.5214,4.5214,4.5012,4.5012,304000.0
2007-02-01 12:20:00,6.7,6.7,6.69,6.7,152000.0,4.5012,4.5012,4.4945,4.5012,152000.0
2007-02-01 12:30:00,6.7,6.7,6.7,6.7,6881600.0,4.5012,4.5012,4.5012,4.5012,6881600.0
2007-02-01 12:40:00,6.7,6.71,6.69,6.71,313600.0,4.5012,4.5079,4.4945,4.5079,313600.0
2007-02-01 12:50:00,6.71,6.71,6.69,6.71,154400.0,4.5079,4.5079,4.4945,4.5079,154400.0
2007-02-01 13:00:00,6.71,6.71,6.7,6.7,96800.0,4.5079,4.5079,4.5012,4.5012,96800.0
2007-02-01 13:10:00,6.71,6.72,6.7,6.71,119200.0,4.5079,4.5147,4.5012,4.5079,119200.0
2007-02-01 13:20:00,6.71,6.74,6.71,6.74,189600.0,4.5079,4.5281,4.5079,4.5281,189600.0
2007-02-01 13:30:00,6.74,6.75,6.74,6.74,123200.0,4.5281,4.5348,4.5281,4.5281,123200.0
2007-02-01 13:40:00,6.74,6.75,6.73,6.73,53600.0,4.5281,4.5348,4.5214,4.5214,53600.0
2007-02-01 13:50:00,6.73,6.73,6.71,6.71,45600.0,4.5214,4.5214,4.5079,4.5079,45600.0
2007-02-01 14:00:00,6.71,6.71,6.71,6.71,59200.0,4.5079,4.5079,4.5079,4.5079,59200.0
2007-02-01 14:10:00,6.71,6.72,6.7,6.71,54400.0,4.5079,4.5147,4.5012,4.5079,54400.0
2007-02-01 14:20:00,6.71,6.72,6.71,6.72,111200.0,4.5079,4.5147,4.5079,4.5147,111200.0
2007-02-01 14:30:00,6.72,6.75,6.72,6.73,114400.0,4.5147,4.5348,4.5147,4.5214,114400.0
2007-02-01 14:40:00,6.73,6.74,6.73,6.73,89600.0,4.5214,4.5281,4.5214,4.5214,89600.0
2007-02-01 14:50:00,6.73,6.75,6.73,6.75,224800.0,4.5214,4.5348,4.5214,4.5348,224800.0
2007-02-01 15:00:00,6.76,6.77,6.75,6.77,262400.0,4.5415,4.5482,4.5348,4.5482,262400.0
2007-02-01 15:10:00,6.77,6.78,6.77,6.77,134400.0,4.5482,4.555,4.5482,4.5482,134400.0
2007-02-01 15:20:00,6.77,6.77,6.76,6.76,65600.0,4.5482,4.5482,4.5415,4.5415,65600.0
2007-02-01 15:30:00,6.76,6.76,6.74,6.74,214400.0,4.5415,4.5415,4.5281,4.5281,214400.0
2007-02-01 15:40:00,6.74,6.74,6.73,6.73,157600.0,4.5281,4.5281,4.5214,4.5214,157600.0
2007-02-01 15:50:00,6.73,6.74,6.72,6.73,262400.0,4.5214,4.5281,4.5147,4.5214,262400.0
2007-02-02 09:30:00,6.76,6.81,6.75,6.81,645600.0,4.5415,4.5751,4.5348,4.5751,645600.0
2007-02-02 09:40:00,6.81,6.84,6.79,6.81,438400.0,4.5751,4.5953,4.5617,4.5751,438400.0
2007-02-02 09:50:00,6.81,6.82,6.76,6.76,160800.0,4.5751,4.5818,4.5415,4.5415,160800.0
2007-02-02 10:00:00,6.76,6.79,6.76,6.78,246400.0,4.5415,4.5617,4.5415,4.555,246400.0
2007-02-02 10:10:00,6.78,6.8,6.78,6.8,202400.0,4.555,4.5684,4.555,4.5684,202400.0
2007-02-02 10:20:00,6.8,6.8,6.78,6.78,114400.0,4.5684,4.5684,4.555,4.555,114400.0
2007-02-02 10:30:00,6.78,6.78,6.77,6.78,180000.0,4.555,4.555,4.5482,4.555,180000.0
2007-02-02 10:40:00,6.78,6.8,6.78,6.8,200000.0,4.555,4.5684,4.555,4.5684,200000.0
2007-02-02 10:50:00,6.79,6.81,6.79,6.8,371200.0,4.5617,4.5751,4.5617,4.5684,371200.0
2007-02-02 11:00:00,6.8,6.8,6.78,6.79,157600.0,4.5684,4.5684,4.555,4.5617,157600.0
2007-02-02 11:10:00,6.79,6.8,6.79,6.79,139200.0,4.5617,4.5684,4.5617,4.5617,139200.0
2007-02-02 11:20:00,6.79,6.8,6.79,6.8,172000.0,4.5617,4.5684,4.5617,4.5684,172000.0
2007-02-02 11:30:00,6.8,6.8,6.78,6.78,88000.0,4.5684,4.5684,4.555,4.555,88000.0
2007-02-02 11:40:00,6.78,6.79,6.78,6.78,180800.0,4.555,4.5617,4.555,4.555,180800.0
2007-02-02 11:50:00,6.78,6.78,6.78,6.78,72800.0,4.555,4.555,4.555,4.555,72800.0
2007-02-02 12:00:00,6.78,6.78,6.78,6.78,144800.0,4.555,4.555,4.555,4.555,144800.0
2007-02-02 12:10:00,6.78,6.79,6.78,6.78,91200.0,4.555,4.5617,4.555,4.555,91200.0
2007-02-02 12:20:00,6.78,6.79,6.78,6.78,167200.0,4.555,4.5617,4.555,4.555,167200.0
2007-02-02 12:30:00,6.78,6.79,6.78,6.78,68000.0,4.555,4.5617,4.555,4.555,68000.0
2007-02-02 12:40:00,6.78,6.78,6.78,6.78,92000.0,4.555,4.555,4.555,4.555,92000.0
2007-02-02 12:50:00,6.78,6.79,6.78,6.78,122400.0,4.555,4.5617,4.555,4.555,122400.0
2007-02-02 13:00:00,6.78,6.79,6.78,6.78,97600.0,4.555,4.5617,4.555,4.555,97600.0
2007-02-02 13:10:00,6.78,6.78,6.78,6.78,300000.0,4.555,4.555,4.555,4.555,300000.0
2007-02-02 13:20:00,6.78,6.78,6.78,6.78,76000.0,4.555,4.555,4.555,4.555,76000.0
2007-02-02 13:30:00,6.78,6.78,6.78,6.78,138400.0,4.555,4.555,4.555,4.555,138400.0
2007-02-02 13:40:00,6.78,6.78,6.78,6.78,216800.0,4.555,4.555,4.555,4.555,216800.0
2007-02-02 13:50:00,6.78,6.78,6.77,6.77,191200.0,4.555,4.555,4.5482,4.5482,191200.0
2007-02-02 14:00:00,6.77,6.77,6.76,6.77,68800.0,4.5482,4.5482,4.5415,4.5482,68800.0
2007-02-02 14:10:00,6.77,6.77,6.76,6.76,73600.0,4.5482,4.5482,4.5415,4.5415,73600.0
2007-02-02 14:20:00,6.76,6.77,6.76,6.76,99200.0,4.5415,4.5482,4.5415,4.5415,99200.0
2007-02-02 14:30:00,6.76,6.77,6.76,6.76,104800.0,4.5415,4.5482,4.5415,4.5415,104800.0
2007-02-02 14:40:00,6.76,6.77,6.75,6.76,146400.0,4.5415,4.5482,4.5348,4.5415,146400.0
2007-02-02 14:50:00,6.75,6.76,6.74,6.75,132000.0,4.5348,4.5415,4.5281,4.5348,132000.0
2007-02-02 15:00:00,6.75,6.75,6.74,6.74,132000.0,4.5348,4.5348,4.5281,4.5281,132000.0
2007-02-02 15:10:00,6.74,6.76,6.71,6.73,708000.0,4.5281,4.5415,4.5079,4.5214,708000.0
2007-02-02 15:20:00,6.72,6.73,6.71,6.71,382400.0,4.5147,4.5214,4.5079,4.5079,382400.0
2007-02-02 15:30:00,6.71,6.75,6.71,6.74,357600.0,4.5079,4.5348,4.5079,4.5281,357600.0
2007-02-02 15:40:00,6.74,6.75,6.73,6.74,230400.0,4.5281,4.5348,4.5214,4.5281,230400.0
2007-02-02 15:50:00,6.75,6.75,6.73,6.73,348000.0,4.5348,4.5348,4.5214,4.5214,348000.0
2007-02-05 09:30:00,6.74,6.74,6.7,6.71,114400.0,4.5281,4.5281,4.5012,4.5079,114400.0
2007-02-05 09:40:00,6.71,6.76,6.71,6.73,119200.0,4.5079,4.5415,4.5079,4.5214,119200.0
2007-02-05 09:50:00,6.73,6.74,6.67,6.69,296000.0,4.5214,4.5281,4.4811,4.4945,296000.0
2007-02-05 10:00:00,6.69,6.71,6.68,6.68,78400.0,4.4945,4.5079,4.4878,4.4878,78400.0
2007-02-05 10:10:00,6.68,6.68,6.66,6.67,208000.0,4.4878,4.4878,4.4743,4.4811,208000.0
2007-02-05 10:20:00,6.67,6.67,6.66,6.66,165600.0,4.4811,4.4811,4.4743,4.4743,165600.0
2007-02-05 10:30:00,6.66,6.67,6.65,6.65,88800.0,4.4743,4.4811,4.4676,4.4676,88800.0
2007-02-05 10:40:00,6.65,6.65,6.63,6.65,156000.0,4.4676,4.4676,4.4542,4.4676,156000.0
2007-02-05 10:50:00,6.65,6.65,6.64,6.65,44000.0,4.4676,4.4676,4.4609,4.4676,44000.0
2007-02-05 11:00:00,6.65,6.65,6.64,6.65,135200.0,4.4676,4.4676,4.4609,4.4676,135200.0
2007-02-05 11:10:00,6.65,6.67,6.65,6.67,97600.0,4.4676,4.4811,4.4676,4.4811,97600.0
2007-02-05 11:20:00,6.67,6.68,6.67,6.68,51200.0,4.4811,4.4878,4.4811,4.4878,51200.0
2007-02-05 11:30:00,6.68,6.68,6.68,6.68,100800.0,4.4878,4.4878,4.4878,4.4878,100800.0
2007-02-05 11:40:00,6.68,6.68,6.68,6.68,81600.0,4.4878,4.4878,4.4878,4.4878,81600.0
2007-02-05 11:50:00,6.68,6.68,6.66,6.66,124000.0,4.4878,4.4878,4.4743,4.4743,124000.0
2007-02-05 12:00:00,6.66,6.66,6.66,6.66,76000.0,4.4743,4.4743,4.4743,4.4743,76000.0
2007-02-05 12:10:00,6.66,6.66,6.65,6.66,170400.0,4.4743,4.4743,4.4676,4.4743,170400.0
2007-02-05 12:20:00,6.66,6.66,6.65,6.65,64800.0,4.4743,4.4743,4.4676,4.4676,64800.0
2007-02-05 12:30:00,6.65,6.66,6.65,6.66,180800.0,4.4676,4.4743,4.4676,4.4743,180800.0
2007-02-05 12:40:00,6.66,6.67,6.64,6.64,191200.0,4.4743,4.4811,4.4609,4.4609,191200.0
2007-02-05 12:50:00,6.64,6.65,6.64,6.65,28800.0,4.4609,4.4676,4.4609,4.4676,28800.0
2007-02-05 13:00:00,6.65,6.65,6.65,6.65,74400.0,4.4676,4.4676,4.4676,4.4676,74400.0
2007-02-05 13:10:00,6.65,6.65,6.65,6.65,43200.0,4.4676,4.4676,4.4676,4.4676,43200.0
2007-02-05 13:20:00,6.65,6.65,6.64,6.65,31200.0,4.4676,4.4676,4.4609,4.4676,31200.0
2007-02-05 13:30:00,6.64,6.65,6.64,6.65,70400.0,4.4609,4.4676,4.4609,4.4676,70400.0
2007-02-05 13:40:00,6.65,6.65,6.64,6.64,41600.0,4.4676,4.4676,4.4609,4.4609,41600.0
2007-02-05 13:50:00,6.64,6.64,6.62,6.63,130400.0,4.4609,4.4609,4.4475,4.4542,130400.0
2007-02-05 14:00:00,6.63,6.63,6.62,6.62,120000.0,4.4542,4.4542,4.4475,4.4475,120000.0
2007-02-05 14:10:00,6.63,6.64,6.63,6.64,95200.0,4.4542,4.4609,4.4542,4.4609,95200.0
2007-02-05 14:20:00,6.64,6.64,6.64,6.64,50400.0,4.4609,4.4609,4.4609,4.4609,50400.0
2007-02-05 14:30:00,6.64,6.66,6.64,6.66,128800.0,4.4609,4.4743,4.4609,4.4743,128800.0
2007-02-05 14:40:00,6.66,6.66,6.66,6.66,39200.0,4.4743,4.4743,4.4743,4.4743,39200.0
2007-02-05 14:50:00,6.66,6.66,6.65,6.65,152800.0,4.4743,4.4743,4.4676,4.4676,152800.0
2007-02-05 15:00:00,6.65,6.65,6.63,6.63,156800.0,4.4676,4.4676,4.4542,4.4542,156800.0
2007-02-05 15:10:00,6.63,6.64,6.63,6.63,168000.0,4.4542,4.4609,4.4542,4.4542,168000.0
2007-02-05 15:20:00,6.63,6.63,6.62,6.63,240000.0,4.4542,4.4542,4.4475,4.4542,240000.0
2007-02-05 15:30:00,6.63,6.63,6.63,6.63,108800.0,4.4542,4.4542,4.4542,4.4542,108800.0
2007-02-05 15:40:00,6.63,6.64,6.62,6.64,211200.0,4.4542,4.4609,4.4475,4.4609,211200.0
2007-02-05 15:50:00,6.63,6.64,6.62,6.62,229600.0,4.4542,4.4609,4.4475,4.4475,229600.0
2007-02-06 09:30:00,6.64,6.65,6.61,6.62,113600.0,4.4609,4.4676,4.4408,4.4475,113600.0
2007-02-06 09:40:00,6.62,6.64,6.62,6.63,99200.0,4.4475,4.4609,4.4475,4.4542,99200.0
2007-02-06 09:50:00,6.63,6.63,6.59,6.59,102400.0,4.4542,4.4542,4.4273,4.4273,102400.0
2007-02-06 10:00:00,6.59,6.6,6.57,6.6,156800.0,4.4273,4.434,4.4139,4.434,156800.0
2007-02-06 10:10:00,6.6,6.62,6.6,6.62,107200.0,4.434,4.4475,4.434,4.4475,107200.0
2007-02-06 10:20:00,6.62,6.62,6.6,6.6,160800.0,4.4475,4.4475,4.434,4.434,160800.0
2007-02-06 10:30:00,6.6,6.62,6.6,6.62,84800.0,4.434,4.4475,4.434,4.4475,84800.0
2007-02-06 10:40:00,6.62,6.63,6.61,6.61,117600.0,4.4475,4.4542,4.4408,4.4408,117600.0
2007-02-06 10:50:00,6.62,6.62,6.6,6.61,57600.0,4.4475,4.4475,4.434,4.4408,57600.0
2007-02-06 11:00:00,6.6,6.61,6.6,6.6,88000.0,4.434,4.4408,4.434,4.434,88000.0
2007-02-06 11:10:00,6.6,6.6,6.57,6.57,116800.0,4.434,4.434,4.4139,4.4139,116800.0
2007-02-06 11:20:00,6.58,6.58,6.56,6.56,180800.0,4.4206,4.4206,4.4072,4.4072,180800.0
2007-02-06 11:30:00,6.56,6.57,6.55,6.57,203200.0,4.4072,4.4139,4.4004,4.4139,203200.0
2007-02-06 11:40:00,6.57,6.59,6.57,6.58,204800.0,4.4139,4.4273,4.4139,4.4206,204800.0
2007-02-06 11:50:00,6.58,6.58,6.57,6.57,114400.0,4.4206,4.4206,4.4139,4.4139,114400.0
2007-02-06 12:00:00,6.57,6.57,6.57,6.57,264800.0,4.4139,4.4139,4.4139,4.4139,264800.0
2007-02-06 12:10:00,6.57,6.57,6.57,6.57,111200.0,4.4139,4.4139,4.4139,4.4139,111200.0
2007-02-06 12:20:00,6.57,6.57,6.56,6.57,88800.0,4.4139,4.4139,4.4072,4.4139,88800.0
2007-02-06 12:30:00,6.57,6.57,6.57,6.57,109600.0,4.4139,4.4139,4.4139,4.4139,109600.0
2007-02-06 12:40:00,6.57,6.57,6.55,6.55,54400.0,4.4139,4.4139,4.4004,4.4004,54400.0
2007-02-06 12:50:00,6.56,6.56,6.55,6.56,65600.0,4.4072,4.4072,4.4004,4.4072,65600.0
2007-02-06 13:00:00,6.55,6.57,6.55,6.57,314400.0,4.4004,4.4139,4.4004,4.4139,314400.0
2007-02-06 13:10:00,6.57,6.57,6.56,6.57,176800.0,4.4139,4.4139,4.4072,4.4139,176800.0
2007-02-06 13:20:00,6.57,6.57,6.55,6.56,171200.0,4.4139,4.4139,4.4004,4.4072,171200.0
2007-02-06 13:30:00,6.56,6.56,6.55,6.56,276800.0,4.4072,4.4072,4.4004,4.4072,276800.0
2007-02-06 13:40:00,6.56,6.56,6.54,6.55,229600.0,4.4072,4.4072,4.3937,4.4004,229600.0
2007-02-06 13:50:00,6.55,6.55,6.54,6.55,220000.0,4.4004,4.4004,4.3937,4.4004,220000.0
2007-02-06 14:00:00,6.55,6.55,6.54,6.54,103200.0,4.4004,4.4004,4.3937,4.3937,103200.0
2007-02-06 14:10:00,6.54,6.55,6.54,6.54,241600.0,4.3937,4.4004,4.3937,4.3937,241600.0
2007-02-06 14:20:00,6.54,6.55,6.54,6.55,299200.0,4.3937,4.4004,4.3937,4.4004,299200.0
2007-02-06 14:30:00,6.55,6.55,6.54,6.55,194400.0,4.4004,4.4004,4.3937,4.4004,194400.0
2007-02-06 14:40:00,6.55,6.55,6.54,6.54,143200.0,4.4004,4.4004,4.3937,4.3937,143200.0
2007-02-06 14:50:00,6.54,6.55,6.54,6.54,200800.0,4.3937,4.4004,4.3937,4.3937,200800.0
2007-02-06 15:00:00,6.54,6.57,6.54,6.57,202400.0,4.3937,4.4139,4.3937,4.4139,202400.0
2007-02-06 15:10:00,6.57,6.57,6.56,6.56,238400.0,4.4139,4.4139,4.4072,4.4072,238400.0
2007-02-06 15:20:00,6.56,6.57,6.55,6.57,235200.0,4.4072,4.4139,4.4004,4.4139,235200.0
2007-02-06 15:30:00,6.57,6.58,6.56,6.58,271200.0,4.4139,4.4206,4.4072,4.4206,271200.0
2007-02-06 15:40:00,6.58,6.59,6.57,6.58,250400.0,4.4206,4.4273,4.4139,4.4206,250400.0
2007-02-06 15:50:00,6.58,6.59,6.58,6.59,218400.0,4.4206,4.4273,4.4206,4.4273,218400.0
2007-02-07 09:30:00,6.61,6.62,6.59,6.59,97600.0,4.4408,4.4475,4.4273,4.4273,97600.0
2007-02-07 09:40:00,6.59,6.59,6.58,6.58,104800.0,4.4273,4.4273,4.4206,4.4206,104800.0
2007-02-07 09:50:00,6.58,6.61,6.58,6.61,145600.0,4.4206,4.4408,4.4206,4.4408,145600.0
2007-02-07 10:00:00,6.61,6.62,6.6,6.61,224000.0,4.4408,4.4475,4.434,4.4408,224000.0
2007-02-07 10:10:00,6.61,6.66,6.61,6.66,160000.0,4.4408,4.4743,4.4408,4.4743,160000.0
2007-02-07 10:20:00,6.66,6.68,6.66,6.68,179200.0,4.4743,4.4878,4.4743,4.4878,179200.0
2007-02-07 10:30:00,6.68,6.69,6.68,6.69,126400.0,4.4878,4.4945,4.4878,4.4945,126400.0
2007-02-07 10:40:00,6.69,6.71,6.69,6.7,225600.0,4.4945,4.5079,4.4945,4.5012,225600.0
2007-02-07 10:50:00,6.7,6.71,6.7,6.7,84000.0,4.5012,4.5079,4.5012,4.5012,84000.0
2007-02-07 11:00:00,6.7,6.72,6.7,6.71,98400.0,4.5012,4.5147,4.5012,4.5079,98400.0
2007-02-07 11:10:00,6.71,6.71,6.71,6.71,78400.0,4.5079,4.5079,4.5079,4.5079,78400.0
2007-02-07 11:20:00,6.71,6.72,6.71,6.71,96000.0,4.5079,4.5147,4.5079,4.5079,96000.0
2007-02-07 11:30:00,6.71,6.71,6.71,6.71,72000.0,4.5079,4.5079,4.5079,4.5079,72000.0
2007-02-07 11:40:00,6.71,6.71,6.71,6.71,69600.0,4.5079,4.5079,4.5079,4.5079,69600.0
2007-02-07 11:50:00,6.71,6.71,6.7,6.71,124000.0,4.5079,4.5079,4.5012,4.5079,124000.0
2007-02-07 12:00:00,6.71,6.72,6.71,6.72,198400.0,4.5079,4.5147,4.5079,4.5147,198400.0
2007-02-07 12:10:00,6.72,6.73,6.72,6.72,296800.0,4.5147,4.5214,4.5147,4.5147,296800.0
2007-02-07 12:20:00,6.73,6.73,6.72,6.73,108800.0,4.5214,4.5214,4.5147,4.5214,108800.0
2007-02-07 12:30:00,6.72,6.74,6.72,6.74,110400.0,4.5147,4.5281,4.5147,4.5281,110400.0
2007-02-07 12:40:00,6.74,6.74,6.73,6.74,116800.0,4.5281,4.5281,4.5214,4.5281,116800.0
2007-02-07 12:50:00,6.74,6.75,6.74,6.75,94400.0,4.5281,4.5348,4.5281,4.5348,94400.0
2007-02-07 13:00:00,6.75,6.75,6.74,6.75,109600.0,4.5348,4.5348,4.5281,4.5348,109600.0
2007-02-07 13:10:00,6.75,6.75,6.74,6.74,92000.0,4.5348,4.5348,4.5281,4.5281,92000.0
2007-02-07 13:20:00,6.74,6.75,6.74,6.75,52000.0,4.5281,4.5348,4.5281,4.5348,52000.0
2007-02-07 13:30:00,6.75,6.75,6.72,6.72,192000.0,4.5348,4.5348,4.5147,4.5147,192000.0
2007-02-07 13:40:00,6.72,6.72,6.7,6.71,104000.0,4.5147,4.5147,4.5012,4.5079,104000.0
2007-02-07 13:50:00,6.71,6.71,6.71,6.71,96800.0,4.5079,4.5079,4.5079,4.5079,96800.0
2007-02-07 14:00:00,6.71,6.72,6.71,6.72,127200.0,4.5079,4.5147,4.5079,4.5147,127200.0
2007-02-07 14:10:00,6.72,6.73,6.72,6.72,341600.0,4.5147,4.5214,4.5147,4.5147,341600.0
2007-02-07 14:20:00,6.72,6.74,6.72,6.74,177600.0,4.5147,4.5281,4.5147,4.5281,177600.0
2007-02-07 14:30:00,6.74,6.75,6.73,6.73,240800.0,4.5281,4.5348,4.5214,4.5214,240800.0
2007-02-07 14:40:00,6.73,6.73,6.73,6.73,251200.0,4.5214,4.5214,4.5214,4.5214,251200.0
2007-02-07 14:50:00,6.73,6.74,6.73,6.74,271200.0,4.5214,4.5281,4.5214,4.5281,271200.0
2007-02-07 15:00:00,6.74,6.75,6.74,6.74,246400.0,4.5281,4.5348,4.5281,4.5281,246400.0
2007-02-07 15:10:00,6.74,6.75,6.74,6.74,244800.0,4.5281,4.5348,4.5281,4.5281,244800.0
2007-02-07 15:20:00,6.75,6.75,6.72,6.73,434400.0,4.5348,4.5348,4.5147,4.5214,434400.0
2007-02-07 15:30:00,6.73,6.74,6.72,6.73,420000.0,4.5214,4.5281,4.5147,4.5214,420000.0
2007-02-07 15:40:00,6.72,6.73,6.7,6.71,353600.0,4.5147,4.5214,4.5012,4.5079,353600.0
2007-02-07 15:50:00,6.71,6.72,6.7,6.72,640000.0,4.5079,4.5147,4.5012,4.5147,640000.0
2007-02-09 09:30:00,6.64,6.7,6.63,6.7,250400.0,4.4609,4.5012,4.4542,4.5012,250400.0
2007-02-09 09:40:00,6.7,6.7,6.68,6.68,84800.0,4.5012,4.5012,4.4878,4.4878,84800.0
2007-02-09 09:50:00,6.68,6.7,6.68,6.69,189600.0,4.4878,4.5012,4.4878,4.4945,189600.0
2007-02-09 10:00:00,6.69,6.71,6.69,6.7,155200.0,4.4945,4.5079,4.4945,4.5012,155200.0
2007-02-09 10:10:00,6.69,6.69,6.68,6.69,106400.0,4.4945,4.4945,4.4878,4.4945,106400.0
2007-02-09 10:20:00,6.69,6.7,6.69,6.7,92800.0,4.4945,4.5012,4.4945,4.5012,92800.0
2007-02-09 10:30:00,6.7,6.7,6.68,6.68,152800.0,4.5012,4.5012,4.4878,4.4878,152800.0
2007-02-09 10:40:00,6.68,6.69,6.68,6.69,70400.0,4.4878,4.4945,4.4878,4.4945,70400.0
2007-02-09 10:50:00,6.68,6.68,6.68,6.68,59200.0,4.4878,4.4878,4.4878,4.4878,59200.0
2007-02-09 11:00:00,6.68,6.68,6.67,6.67,38400.0,4.4878,4.4878,4.4811,4.4811,38400.0
2007-02-09 11:10:00,6.67,6.69,6.67,6.69,80800.0,4.4811,4.4945,4.4811,4.4945,80800.0
2007-02-09 11:20:00,6.68,6.7,6.68,6.7,79200.0,4.4878,4.5012,4.4878,4.5012,79200.0
2007-02-09 11:30:00,6.7,6.7,6.7,6.7,65600.0,4.5012,4.5012,4.5012,4.5012,65600.0
2007-02-09 11:40:00,6.7,6.71,6.7,6.71,72000.0,4.5012,4.5079,4.5012,4.5079,72000.0
2007-02-09 11:50:00,6.71,6.73,6.71,6.72,204000.0,4.5079,4.5214,4.5079,4.5147,204000.0
2007-02-09 12:00:00,6.72,6.72,6.71,6.72,60800.0,4.5147,4.5147,4.5079,4.5147,60800.0
2007-02-09 12:10:00,6.72,6.72,6.72,6.72,58400.0,4.5147,4.5147,4.5147,4.5147,58400.0
2007-02-09 12:20:00,6.72,6.73,6.72,6.72,64000.0,4.5147,4.5214,4.5147,4.5147,64000.0
2007-02-09 12:30:00,6.72,6.72,6.7,6.71,76000.0,4.5147,4.5147,4.5012,4.5079,76000.0
2007-02-09 12:40:00,6.71,6.71,6.7,6.7,44800.0,4.5079,4.5079,4.5012,4.5012,44800.0
2007-02-09 12:50:00,6.71,6.71,6.67,6.67,150400.0,4.5079,4.5079,4.4811,4.4811,150400.0
2007-02-09 13:00:00,6.67,6.67,6.65,6.66,137600.0,4.4811,4.4811,4.4676,4.4743,137600.0
2007-02-09 13:10:00,6.66,6.67,6.65,6.66,81600.0,4.4743,4.4811,4.4676,4.4743,81600.0
2007-02-09 13:20:00,6.66,6.66,6.65,6.66,204000.0,4.4743,4.4743,4.4676,4.4743,204000.0
2007-02-09 13:30:00,6.66,6.67,6.66,6.67,439200.0,4.4743,4.4811,4.4743,4.4811,439200.0
2007-02-09 13:40:00,6.67,6.67,6.66,6.67,223200.0,4.4811,4.4811,4.4743,4.4811,223200.0
2007-02-09 13:50:00,6.66,6.67,6.66,6.67,239200.0,4.4743,4.4811,4.4743,4.4811,239200.0
2007-02-09 14:00:00,6.67,6.68,6.66,6.67,253600.0,4.4811,4.4878,4.4743,4.4811,253600.0
2007-02-09 14:10:00,6.67,6.67,6.66,6.66,266400.0,4.4811,4.4811,4.4743,4.4743,266400.0
2007-02-09 14:20:00,6.66,6.67,6.66,6.66,241600.0,4.4743,4.4811,4.4743,4.4743,241600.0
2007-02-09 14:30:00,6.66,6.67,6.66,6.67,253600.0,4.4743,4.4811,4.4743,4.4811,253600.0
2007-02-09 14:40:00,6.67,6.67,6.66,6.66,424000.0,4.4811,4.4811,4.4743,4.4743,424000.0
2007-02-09 14:50:00,6.66,6.67,6.66,6.67,340800.0,4.4743,4.4811,4.4743,4.4811,340800.0
2007-02-09 15:00:00,6.67,6.67,6.66,6.66,262400.0,4.4811,4.4811,4.4743,4.4743,262400.0
2007-02-09 15:10:00,6.67,6.68,6.66,6.66,296800.0,4.4811,4.4878,4.4743,4.4743,296800.0
2007-02-09 15:20:00,6.66,6.68,6.66,6.67,304000.0,4.4743,4.4878,4.4743,4.4811,304000.0
2007-02-09 15:30:00,6.67,6.7,6.67,6.69,247200.0,4.4811,4.5012,4.4811,4.4945,247200.0
2007-02-09 15:40:00,6.69,6.71,6.69,6.7,424000.0,4.4945,4.5079,4.4945,4.5012,424000.0
2007-02-09 15:50:00,6.71,6.71,6.67,6.68,571200.0,4.5079,4.5079,4.4811,4.4878,571200.0
2007-02-12 09:30:00,6.74,6.75,6.7,6.72,403200.0,4.5281,4.5348,4.5012,4.5147,403200.0
2007-02-12 09:40:00,6.72,6.73,6.67,6.67,235200.0,4.5147,4.5214,4.4811,4.4811,235200.0
2007-02-12 09:50:00,6.67,6.68,6.65,6.65,164800.0,4.4811,4.4878,4.4676,4.4676,164800.0
2007-02-12 10:00:00,6.65,6.65,6.64,6.65,254400.0,4.4676,4.4676,4.4609,4.4676,254400.0
2007-02-12 10:10:00,6.65,6.66,6.65,6.66,223200.0,4.4676,4.4743,4.4676,4.4743,223200.0
2007-02-12 10:20:00,6.66,6.68,6.66,6.67,248000.0,4.4743,4.4878,4.4743,4.4811,248000.0
2007-02-12 10:30:00,6.67,6.67,6.66,6.67,202400.0,4.4811,4.4811,4.4743,4.4811,202400.0
2007-02-12 10:40:00,6.66,6.67,6.66,6.66,177600.0,4.4743,4.4811,4.4743,4.4743,177600.0
2007-02-12 10:50:00,6.66,6.68,6.66,6.67,152800.0,4.4743,4.4878,4.4743,4.4811,152800.0
2007-02-12 11:00:00,6.66,6.67,6.66,6.66,60800.0,4.4743,4.4811,4.4743,4.4743,60800.0
2007-02-12 11:10:00,6.67,6.67,6.66,6.66,72000.0,4.4811,4.4811,4.4743,4.4743,72000.0
2007-02-12 11:20:00,6.66,6.66,6.62,6.62,196000.0,4.4743,4.4743,4.4475,4.4475,196000.0
2007-02-12 11:30:00,6.62,6.62,6.61,6.61,147200.0,4.4475,4.4475,4.4408,4.4408,147200.0
2007-02-12 11:40:00,6.61,6.63,6.61,6.62,192000.0,4.4408,4.4542,4.4408,4.4475,192000.0
2007-02-12 11:50:00,6.62,6.62,6.61,6.61,107200.0,4.4475,4.4475,4.4408,4.4408,107200.0
2007-02-12 12:00:00,6.61,6.62,6.61,6.61,136800.0,4.4408,4.4475,4.4408,4.4408,136800.0
2007-02-12 12:10:00,6.61,6.62,6.6,6.61,88800.0,4.4408,4.4475,4.434,4.4408,88800.0
2007-02-12 12:20:00,6.61,6.62,6.6,6.62,85600.0,4.4408,4.4475,4.434,4.4475,85600.0
2007-02-12 12:30:00,6.62,6.62,6.61,6.61,89600.0,4.4475,4.4475,4.4408,4.4408,89600.0
2007-02-12 12:40:00,6.61,6.63,6.61,6.63,111200.0,4.4408,4.4542,4.4408,4.4542,111200.0
2007-02-12 12:50:00,6.63,6.63,6.63,6.63,72000.0,4.4542,4.4542,4.4542,4.4542,72000.0
2007-02-12 13:00:00,6.63,6.63,6.6,6.61,101600.0,4.4542,4.4542,4.434,4.4408,101600.0
2007-02-12 13:10:00,6.61,6.63,6.61,6.63,81600.0,4.4408,4.4542,4.4408,4.4542,81600.0
2007-02-12 13:20:00,6.63,6.65,6.63,6.65,212800.0,4.4542,4.4676,4.4542,4.4676,212800.0
2007-02-12 13:30:00,6.65,6.66,6.65,6.65,148000.0,4.4676,4.4743,4.4676,4.4676,148000.0
2007-02-12 13:40:00,6.65,6.65,6.63,6.64,145600.0,4.4676,4.4676,4.4542,4.4609,145600.0
2007-02-12 13:50:00,6.64,6.64,6.62,6.62,172000.0,4.4609,4.4609,4.4475,4.4475,172000.0
2007-02-12 14:00:00,6.62,6.62,6.61,6.61,74400.0,4.4475,4.4475,4.4408,4.4408,74400.0
2007-02-12 14:10:00,6.61,6.62,6.61,6.61,89600.0,4.4408,4.4475,4.4408,4.4408,89600.0
2007-02-12 14:20:00,6.61,6.61,6.6,6.6,92800.0,4.4408,4.4408,4.434,4.434,92800.0
2007-02-12 14:30:00,6.6,6.61,6.6,6.6,106400.0,4.434,4.4408,4.434,4.434,106400.0
2007-02-12 14:40:00,6.6,6.61,6.6,6.61,100000.0,4.434,4.4408,4.434,4.4408,100000.0
2007-02-12 14:50:00,6.61,6.62,6.61,6.62,144000.0,4.4408,4.4475,4.4408,4.4475,144000.0
2007-02-12 15:00:00,6.62,6.62,6.61,6.62,122400.0,4.4475,4.4475,4.4408,4.4475,122400.0
2007-02-12 15:10:00,6.62,6.63,6.62,6.63,178400.0,4.4475,4.4542,4.4475,4.4542,178400.0
2007-02-12 15:20:00,6.63,6.63,6.62,6.62,254400.0,4.4542,4.4542,4.4475,4.4475,254400.0
2007-02-12 15:30:00,6.62,6.63,6.61,6.63,153600.0,4.4475,4.4542,4.4408,4.4542,153600.0
2007-02-12 15:40:00,6.63,6.63,6.62,6.62,256000.0,4.4542,4.4542,4.4475,4.4475,256000.0
2007-02-12 15:50:00,6.62,6.63,6.62,6.63,248800.0,4.4475,4.4542,4.4475,4.4542,248800.0
2007-02-13 09:30:00,6.66,6.71,6.64,6.66,230400.0,4.4743,4.5079,4.4609,4.4743,230400.0
2007-02-13 09:40:00,6.66,6.67,6.65,6.67,264800.0,4.4743,4.4811,4.4676,4.4811,264800.0
2007-02-13 09:50:00,6.67,6.68,6.67,6.68,135200.0,4.4811,4.4878,4.4811,4.4878,135200.0
2007-02-13 10:00:00,6.68,6.68,6.67,6.68,157600.0,4.4878,4.4878,4.4811,4.4878,157600.0
2007-02-13 10:10:00,6.68,6.69,6.68,6.69,190400.0,4.4878,4.4945,4.4878,4.4945,190400.0
2007-02-13 10:20:00,6.69,6.7,6.69,6.7,152800.0,4.4945,4.5012,4.4945,4.5012,152800.0
2007-02-13 10:30:00,6.7,6.71,6.7,6.7,129600.0,4.5012,4.5079,4.5012,4.5012,129600.0
2007-02-13 10:40:00,6.7,6.71,6.68,6.71,202400.0,4.5012,4.5079,4.4878,4.5079,202400.0
2007-02-13 10:50:00,6.71,6.71,6.7,6.7,160000.0,4.5079,4.5079,4.5012,4.5012,160000.0
2007-02-13 11:00:00,6.7,6.7,6.69,6.7,196000.0,4.5012,4.5012,4.4945,4.5012,196000.0
2007-02-13 11:10:00,6.7,6.71,6.7,6.71,124800.0,4.5012,4.5079,4.5012,4.5079,124800.0
2007-02-13 11:20:00,6.71,6.72,6.7,6.71,144000.0,4.5079,4.5147,4.5012,4.5079,144000.0
2007-02-13 11:30:00,6.71,6.72,6.7,6.71,232800.0,4.5079,4.5147,4.5012,4.5079,232800.0
2007-02-13 11:40:00,6.71,6.71,6.7,6.71,92000.0,4.5079,4.5079,4.5012,4.5079,92000.0
2007-02-13 11:50:00,6.71,6.71,6.7,6.71,199200.0,4.5079,4.5079,4.5012,4.5079,199200.0
2007-02-13 12:00:00,6.71,6.71,6.7,6.7,252800.0,4.5079,4.5079,4.5012,4.5012,252800.0
2007-02-13 12:10:00,6.7,6.71,6.7,6.71,28800.0,4.5012,4.5079,4.5012,4.5079,28800.0
2007-02-13 12:20:00,6.7,6.71,6.7,6.71,96000.0,4.5012,4.5079,4.5012,4.5079,96000.0
2007-02-13 12:30:00,6.7,6.71,6.7,6.71,137600.0,4.5012,4.5079,4.5012,4.5079,137600.0
2007-02-13 12:40:00,6.71,6.71,6.7,6.71,108800.0,4.5079,4.5079,4.5012,4.5079,108800.0
2007-02-13 12:50:00,6.71,6.72,6.71,6.71,162400.0,4.5079,4.5147,4.5079,4.5079,162400.0
2007-02-13 13:00:00,6.71,6.74,6.7,6.74,204800.0,4.5079,4.5281,4.5012,4.5281,204800.0
2007-02-13 13:10:00,6.74,6.74,6.71,6.71,159200.0,4.5281,4.5281,4.5079,4.5079,159200.0
2007-02-13 13:20:00,6.71,6.72,6.71,6.71,98400.0,4.5079,4.5147,4.5079,4.5079,98400.0
2007-02-13 13:30:00,6.71,6.72,6.7,6.71,156000.0,4.5079,4.5147,4.5012,4.5079,156000.0
2007-02-13 13:40:00,6.71,6.71,6.69,6.7,128800.0,4.5079,4.5079,4.4945,4.5012,128800.0
2007-02-13 13:50:00,6.7,6.7,6.69,6.7,53600.0,4.5012,4.5012,4.4945,4.5012,53600.0
2007-02-13 14:00:00,6.7,6.71,6.7,6.7,52000.0,4.5012,4.5079,4.5012,4.5012,52000.0
2007-02-13 14:10:00,6.7,6.7,6.69,6.69,33600.0,4.5012,4.5012,4.4945,4.4945,33600.0
2007-02-13 14:20:00,6.69,6.7,6.69,6.7,84800.0,4.4945,4.5012,4.4945,4.5012,84800.0
2007-02-13 14:30:00,6.7,6.71,6.69,6.7,124800.0,4.5012,4.5079,4.4945,4.5012,124800.0
2007-02-13 14:40:00,6.7,6.71,6.69,6.7,74400.0,4.5012,4.5079,4.4945,4.5012,74400.0
2007-02-13 14:50:00,6.7,6.7,6.7,6.7,71200.0,4.5012,4.5012,4.5012,4.5012,71200.0
2007-02-13 15:00:00,6.7,6.7,6.69,6.69,53600.0,4.5012,4.5012,4.4945,4.4945,53600.0
2007-02-13 15:10:00,6.7,6.7,6.68,6.7,125600.0,4.5012,4.5012,4.4878,4.5012,125600.0
2007-02-13 15:20:00,6.7,6.7,6.69,6.69,76000.0,4.5012,4.5012,4.4945,4.4945,76000.0
2007-02-13 15:30:00,6.69,6.7,6.69,6.69,67200.0,4.4945,4.5012,4.4945,4.4945,67200.0
2007-02-13 15:40:00,6.69,6.7,6.69,6.7,186400.0,4.4945,4.5012,4.4945,4.5012,186400.0
2007-02-13 15:50:00,6.7,6.71,6.69,6.71,319200.0,4.5012,4.5079,4.4945,4.5079,319200.0
2007-02-14 09:30:00,6.72,6.74,6.71,6.74,211200.0,4.5147,4.5281,4.5079,4.5281,211200.0
2007-02-14 09:40:00,6.73,6.74,6.71,6.72,173600.0,4.5214,4.5281,4.5079,4.5147,173600.0
2007-02-14 09:50:00,6.72,6.73,6.71,6.71,191200.0,4.5147,4.5214,4.5079,4.5079,191200.0
2007-02-14 10:00:00,6.71,6.77,6.71,6.77,287200.0,4.5079,4.5482,4.5079,4.5482,287200.0
2007-02-14 10:10:00,6.77,6.77,6.75,6.76,172000.0,4.5482,4.5482,4.5348,4.5415,172000.0
2007-02-14 10:20:00,6.76,6.77,6.75,6.76,144800.0,4.5415,4.5482,4.5348,4.5415,144800.0
2007-02-14 10:30:00,6.76,6.77,6.76,6.76,72800.0,4.5415,4.5482,4.5415,4.5415,72800.0
2007-02-14 10:40:00,6.76,6.77,6.75,6.76,124000.0,4.5415,4.5482,4.5348,4.5415,124000.0
2007-02-14 10:50:00,6.76,6.76,6.74,6.75,118400.0,4.5415,4.5415,4.5281,4.5348,118400.0
2007-02-14 11:00:00,6.75,6.76,6.75,6.76,110400.0,4.5348,4.5415,4.5348,4.5415,110400.0
2007-02-14 11:10:00,6.76,6.76,6.74,6.74,129600.0,4.5415,4.5415,4.5281,4.5281,129600.0
2007-02-14 11:20:00,6.74,6.75,6.74,6.74,388800.0,4.5281,4.5348,4.5281,4.5281,388800.0
2007-02-14 11:30:00,6.74,6.76,6.74,6.75,224000.0,4.5281,4.5415,4.5281,4.5348,224000.0
2007-02-14 11:40:00,6.75,6.75,6.74,6.75,190400.0,4.5348,4.5348,4.5281,4.5348,190400.0
2007-02-14 11:50:00,6.75,6.75,6.74,6.74,158400.0,4.5348,4.5348,4.5281,4.5281,158400.0
2007-02-14 12:00:00,6.74,6.75,6.74,6.75,112800.0,4.5281,4.5348,4.5281,4.5348,112800.0
2007-02-14 12:10:00,6.75,6.76,6.75,6.75,90400.0,4.5348,4.5415,4.5348,4.5348,90400.0
2007-02-14 12:20:00,6.75,6.75,6.73,6.74,152000.0,4.5348,4.5348,4.5214,4.5281,152000.0
2007-02-14 12:30:00,6.74,6.74,6.73,6.74,128000.0,4.5281,4.5281,4.5214,4.5281,128000.0
2007-02-14 12:40:00,6.74,6.74,6.73,6.74,184000.0,4.5281,4.5281,4.5214,4.5281,184000.0
2007-02-14 12:50:00,6.74,6.75,6.73,6.74,276000.0,4.5281,4.5348,4.5214,4.5281,276000.0
2007-02-14 13:00:00,6.74,6.74,6.74,6.74,89600.0,4.5281,4.5281,4.5281,4.5281,89600.0
2007-02-14 13:10:00,6.74,6.74,6.73,6.74,59200.0,4.5281,4.5281,4.5214,4.5281,59200.0
2007-02-14 13:20:00,6.74,6.76,6.74,6.75,145600.0,4.5281,4.5415,4.5281,4.5348,145600.0
2007-02-14 13:30:00,6.75,6.75,6.74,6.74,140000.0,4.5348,4.5348,4.5281,4.5281,140000.0
2007-02-14 13:40:00,6.74,6.75,6.74,6.74,157600.0,4.5281,4.5348,4.5281,4.5281,157600.0
2007-02-14 13:50:00,6.74,6.75,6.74,6.74,195200.0,4.5281,4.5348,4.5281,4.5281,195200.0
2007-02-14 14:00:00,6.74,6.74,6.74,6.74,88800.0,4.5281,4.5281,4.5281,4.5281,88800.0
2007-02-14 14:10:00,6.74,6.75,6.73,6.74,196000.0,4.5281,4.5348,4.5214,4.5281,196000.0
2007-02-14 14:20:00,6.74,6.74,6.73,6.74,175200.0,4.5281,4.5281,4.5214,4.5281,175200.0
2007-02-14 14:30:00,6.74,6.74,6.74,6.74,120800.0,4.5281,4.5281,4.5281,4.5281,120800.0
2007-02-14 14:40:00,6.74,6.74,6.74,6.74,225600.0,4.5281,4.5281,4.5281,4.5281,225600.0
2007-02-14 14:50:00,6.74,6.74,6.73,6.74,165600.0,4.5281,4.5281,4.5214,4.5281,165600.0
2007-02-14 15:00:00,6.74,6.74,6.74,6.74,114400.0,4.5281,4.5281,4.5281,4.5281,114400.0
2007-02-14 15:10:00,6.74,6.75,6.74,6.74,205600.0,4.5281,4.5348,4.5281,4.5281,205600.0
2007-02-14 15:20:00,6.74,6.74,6.74,6.74,292000.0,4.5281,4.5281,4.5281,4.5281,292000.0
2007-02-14 15:30:00,6.74,6.74,6.73,6.73,160000.0,4.5281,4.5281,4.5214,4.5214,160000.0
2007-02-14 15:40:00,6.73,6.74,6.73,6.73,177600.0,4.5214,4.5281,4.5214,4.5214,177600.0
2007-02-14 15:50:00,6.73,6.75,6.73,6.74,543200.0,4.5214,4.5348,4.5214,4.5281,543200.0
2007-02-15 09:30:00,6.84,6.84,6.74,6.75,232000.0,4.5953,4.5953,4.5281,4.5348,232000.0
2007-02-15 09:40:00,6.74,6.74,6.73,6.73,53600.0,4.5281,4.5281,4.5214,4.5214,53600.0
2007-02-15 09:50:00,6.74,6.74,6.72,6.73,80800.0,4.5281,4.5281,4.5147,4.5214,80800.0
2007-02-15 10:00:00,6.74,6.74,6.73,6.74,60800.0,4.5281,4.5281,4.5214,4.5281,60800.0
2007-02-15 10:10:00,6.74,6.74,6.72,6.72,40000.0,4.5281,4.5281,4.5147,4.5147,40000.0
2007-02-15 10:20:00,6.72,6.73,6.72,6.72,144800.0,4.5147,4.5214,4.5147,4.5147,144800.0
2007-02-15 10:30:00,6.72,6.73,6.72,6.73,128800.0,4.5147,4.5214,4.5147,4.5214,128800.0
2007-02-15 10:40:00,6.73,6.73,6.71,6.72,215200.0,4.5214,4.5214,4.5079,4.5147,215200.0
2007-02-15 10:50:00,6.71,6.73,6.71,6.73,67200.0,4.5079,4.5214,4.5079,4.5214,67200.0
2007-02-15 11:00:00,6.73,6.74,6.73,6.73,272800.0,4.5214,4.5281,4.5214,4.5214,272800.0
2007-02-15 11:10:00,6.72,6.73,6.72,6.72,67200.0,4.5147,4.5214,4.5147,4.5147,67200.0
2007-02-15 11:20:00,6.72,6.72,6.71,6.72,49600.0,4.5147,4.5147,4.5079,4.5147,49600.0
2007-02-15 11:30:00,6.72,6.74,6.72,6.73,126400.0,4.5147,4.5281,4.5147,4.5214,126400.0
2007-02-15 11:40:00,6.73,6.74,6.72,6.73,215200.0,4.5214,4.5281,4.5147,4.5214,215200.0
2007-02-15 11:50:00,6.73,6.74,6.73,6.74,55200.0,4.5214,4.5281,4.5214,4.5281,55200.0
2007-02-15 12:00:00,6.74,6.74,6.72,6.73,300800.0,4.5281,4.5281,4.5147,4.5214,300800.0
2007-02-15 12:10:00,6.73,6.74,6.72,6.72,65600.0,4.5214,4.5281,4.5147,4.5147,65600.0
2007-02-15 12:20:00,6.72,6.73,6.72,6.73,40800.0,4.5147,4.5214,4.5147,4.5214,40800.0
2007-02-15 12:30:00,6.73,6.74,6.73,6.74,33600.0,4.5214,4.5281,4.5214,4.5281,33600.0
2007-02-15 12:40:00,6.74,6.74,6.74,6.74,32000.0,4.5281,4.5281,4.5281,4.5281,32000.0
2007-02-15 12:50:00,6.74,6.74,6.74,6.74,76000.0,4.5281,4.5281,4.5281,4.5281,76000.0
2007-02-15 13:00:00,6.74,6.74,6.74,6.74,58400.0,4.5281,4.5281,4.5281,4.5281,58400.0
2007-02-15 13:10:00,6.74,6.74,6.74,6.74,29600.0,4.5281,4.5281,4.5281,4.5281,29600.0
2007-02-15 13:20:00,6.74,6.75,6.73,6.74,35200.0,4.5281,4.5348,4.5214,4.5281,35200.0
2007-02-15 13:30:00,6.74,6.75,6.74,6.75,41600.0,4.5281,4.5348,4.5281,4.5348,41600.0
2007-02-15 13:40:00,6.75,6.75,6.74,6.74,120000.0,4.5348,4.5348,4.5281,4.5281,120000.0
2007-02-15 13:50:00,6.74,6.75,6.74,6.74,188000.0,4.5281,4.5348,4.5281,4.5281,188000.0
2007-02-15 14:00:00,6.74,6.74,6.74,6.74,60000.0,4.5281,4.5281,4.5281,4.5281,60000.0
2007-02-15 14:10:00,6.74,6.74,6.74,6.74,40800.0,4.5281,4.5281,4.5281,4.5281,40800.0
2007-02-15 14:20:00,6.74,6.74,6.74,6.74,85600.0,4.5281,4.5281,4.5281,4.5281,85600.0
2007-02-15 14:30:00,6.74,6.74,6.74,6.74,106400.0,4.5281,4.5281,4.5281,4.5281,106400.0
2007-02-15 14:40:00,6.74,6.74,6.74,6.74,149600.0,4.5281,4.5281,4.5281,4.5281,149600.0
2007-02-15 14:50:00,6.74,6.74,6.73,6.74,216800.0,4.5281,4.5281,4.5214,4.5281,216800.0
2007-02-15 15:00:00,6.74,6.74,6.73,6.74,178400.0,4.5281,4.5281,4.5214,4.5281,178400.0
2007-02-15 15:10:00,6.74,6.74,6.73,6.74,109600.0,4.5281,4.5281,4.5214,4.5281,109600.0
2007-02-15 15:20:00,6.73,6.74,6.73,6.73,151200.0,4.5214,4.5281,4.5214,4.5214,151200.0
2007-02-15 15:30:00,6.73,6.73,6.73,6.73,216000.0,4.5214,4.5214,4.5214,4.5214,216000.0
2007-02-15 15:40:00,6.73,6.73,6.73,6.73,235200.0,4.5214,4.5214,4.5214,4.5214,235200.0
2007-02-15 15:50:00,6.73,6.74,6.71,6.72,526400.0,4.5214,4.5281,4.5079,4.5147,526400.0
2007-02-16 09:30:00,6.72,6.72,6.7,6.7,78400.0,4.5147,4.5147,4.5012,4.5012,78400.0
2007-02-16 09:40:00,6.7,6.7,6.69,6.69,155200.0,4.5012,4.5012,4.4945,4.4945,155200.0
2007-02-16 09:50:00,6.69,6.7,6.68,6.7,255200.0,4.4945,4.5012,4.4878,4.5012,255200.0
2007-02-16 10:00:00,6.7,6.7,6.69,6.69,336800.0,4.5012,4.5012,4.4945,4.4945,336800.0
2007-02-16 10:10:00,6.69,6.7,6.68,6.69,296800.0,4.4945,4.5012,4.4878,4.4945,296800.0
2007-02-16 10:20:00,6.7,6.7,6.69,6.7,54400.0,4.5012,4.5012,4.4945,4.5012,54400.0
2007-02-16 10:30:00,6.7,6.74,6.7,6.74,136000.0,4.5012,4.5281,4.5012,4.5281,136000.0
2007-02-16 10:40:00,6.73,6.75,6.73,6.74,179200.0,4.5214,4.5348,4.5214,4.5281,179200.0
2007-02-16 10:50:00,6.74,6.76,6.74,6.76,64800.0,4.5281,4.5415,4.5281,4.5415,64800.0
2007-02-16 11:00:00,6.75,6.76,6.74,6.74,156000.0,4.5348,4.5415,4.5281,4.5281,156000.0
2007-02-16 11:10:00,6.74,6.75,6.74,6.75,125600.0,4.5281,4.5348,4.5281,4.5348,125600.0
2007-02-16 11:20:00,6.75,6.76,6.75,6.76,305600.0,4.5348,4.5415,4.5348,4.5415,305600.0
2007-02-16 11:30:00,6.75,6.76,6.75,6.75,208000.0,4.5348,4.5415,4.5348,4.5348,208000.0
2007-02-16 11:40:00,6.75,6.76,6.75,6.75,142400.0,4.5348,4.5415,4.5348,4.5348,142400.0
2007-02-16 11:50:00,6.75,6.76,6.75,6.76,145600.0,4.5348,4.5415,4.5348,4.5415,145600.0
2007-02-16 12:00:00,6.76,6.76,6.75,6.76,136000.0,4.5415,4.5415,4.5348,4.5415,136000.0
2007-02-16 12:10:00,6.75,6.76,6.75,6.75,78400.0,4.5348,4.5415,4.5348,4.5348,78400.0
2007-02-16 12:20:00,6.75,6.76,6.74,6.75,245600.0,4.5348,4.5415,4.5281,4.5348,245600.0
2007-02-16 12:30:00,6.75,6.75,6.74,6.74,25600.0,4.5348,4.5348,4.5281,4.5281,25600.0
2007-02-16 12:40:00,6.74,6.74,6.73,6.73,80800.0,4.5281,4.5281,4.5214,4.5214,80800.0
2007-02-16 12:50:00,6.73,6.74,6.72,6.73,120000.0,4.5214,4.5281,4.5147,4.5214,120000.0
2007-02-16 13:00:00,6.73,6.74,6.72,6.74,164000.0,4.5214,4.5281,4.5147,4.5281,164000.0
2007-02-16 13:10:00,6.74,6.74,6.72,6.73,80800.0,4.5281,4.5281,4.5147,4.5214,80800.0
2007-02-16 13:20:00,6.73,6.73,6.72,6.73,83200.0,4.5214,4.5214,4.5147,4.5214,83200.0
2007-02-16 13:30:00,6.73,6.73,6.71,6.72,134400.0,4.5214,4.5214,4.5079,4.5147,134400.0
2007-02-16 13:40:00,6.72,6.72,6.72,6.72,132000.0,4.5147,4.5147,4.5147,4.5147,132000.0
2007-02-16 13:50:00,6.72,6.72,6.71,6.72,64000.0,4.5147,4.5147,4.5079,4.5147,64000.0
2007-02-16 14:00:00,6.72,6.72,6.71,6.71,148800.0,4.5147,4.5147,4.5079,4.5079,148800.0
2007-02-16 14:10:00,6.71,6.72,6.7,6.71,216800.0,4.5079,4.5147,4.5012,4.5079,216800.0
2007-02-16 14:20:00,6.7,6.7,6.69,6.69,388000.0,4.5012,4.5012,4.4945,4.4945,388000.0
2007-02-16 14:30:00,6.69,6.7,6.69,6.69,163200.0,4.4945,4.5012,4.4945,4.4945,163200.0
2007-02-16 14:40:00,6.69,6.7,6.69,6.7,92000.0,4.4945,4.5012,4.4945,4.5012,92000.0
2007-02-16 14:50:00,6.7,6.7,6.68,6.68,138400.0,4.5012,4.5012,4.4878,4.4878,138400.0
2007-02-16 15:00:00,6.68,6.69,6.68,6.69,179200.0,4.4878,4.4945,4.4878,4.4945,179200.0
2007-02-16 15:10:00,6.69,6.69,6.68,6.69,260000.0,4.4945,4.4945,4.4878,4.4945,260000.0
2007-02-16 15:20:00,6.69,6.7,6.69,6.69,372000.0,4.4945,4.5012,4.4945,4.4945,372000.0
2007-02-16 15:30:00,6.69,6.7,6.69,6.7,283200.0,4.4945,4.5012,4.4945,4.5012,283200.0
2007-02-16 15:40:00,6.7,6.71,6.69,6.71,430400.0,4.5012,4.5079,4.4945,4.5079,430400.0
2007-02-16 15:50:00,6.71,6.73,6.71,6.71,556000.0,4.5079,4.5214,4.5079,4.5079,556000.0
2007-02-20 09:30:00,6.72,6.74,6.7,6.72,114400.0,4.5147,4.5281,4.5012,4.5147,114400.0
2007-02-20 09:40:00,6.72,6.73,6.72,6.73,72000.0,4.5147,4.5214,4.5147,4.5214,72000.0
2007-02-20 09:50:00,6.72,6.73,6.7,6.73,206400.0,4.5147,4.5214,4.5012,4.5214,206400.0
2007-02-20 10:00:00,6.73,6.73,6.69,6.72,300000.0,4.5214,4.5214,4.4945,4.5147,300000.0
2007-02-20 10:10:00,6.72,6.73,6.71,6.73,204000.0,4.5147,4.5214,4.5079,4.5214,204000.0
2007-02-20 10:20:00,6.73,6.73,6.72,6.73,163200.0,4.5214,4.5214,4.5147,4.5214,163200.0
2007-02-20 10:30:00,6.73,6.74,6.73,6.74,130400.0,4.5214,4.5281,4.5214,4.5281,130400.0
2007-02-20 10:40:00,6.74,6.75,6.73,6.74,337600.0,4.5281,4.5348,4.5214,4.5281,337600.0
2007-02-20 10:50:00,6.74,6.74,6.74,6.74,136000.0,4.5281,4.5281,4.5281,4.5281,136000.0
2007-02-20 11:00:00,6.74,6.74,6.74,6.74,113600.0,4.5281,4.5281,4.5281,4.5281,113600.0
2007-02-20 11:10:00,6.74,6.74,6.74,6.74,85600.0,4.5281,4.5281,4.5281,4.5281,85600.0
2007-02-20 11:20:00,6.74,6.75,6.74,6.75,125600.0,4.5281,4.5348,4.5281,4.5348,125600.0
2007-02-20 11:30:00,6.75,6.78,6.75,6.77,310400.0,4.5348,4.555,4.5348,4.5482,310400.0
2007-02-20 11:40:00,6.77,6.77,6.77,6.77,32000.0,4.5482,4.5482,4.5482,4.5482,32000.0
2007-02-20 11:50:00,6.77,6.77,6.76,6.77,208800.0,4.5482,4.5482,4.5415,4.5482,208800.0
2007-02-20 12:00:00,6.77,6.78,6.77,6.78,109600.0,4.5482,4.555,4.5482,4.555,109600.0
2007-02-20 12:10:00,6.78,6.78,6.78,6.78,35200.0,4.555,4.555,4.555,4.555,35200.0
2007-02-20 12:20:00,6.78,6.78,6.78,6.78,45600.0,4.555,4.555,4.555,4.555,45600.0
2007-02-20 12:30:00,6.78,6.78,6.78,6.78,59200.0,4.555,4.555,4.555,4.555,59200.0
2007-02-20 12:40:00,6.78,6.78,6.78,6.78,50400.0,4.555,4.555,4.555,4.555,50400.0
2007-02-20 12:50:00,6.78,6.78,6.78,6.78,57600.0,4.555,4.555,4.555,4.555,57600.0
2007-02-20 13:00:00,6.78,6.79,6.78,6.79,64800.0,4.555,4.5617,4.555,4.5617,64800.0
2007-02-20 13:10:00,6.79,6.79,6.74,6.75,429600.0,4.5617,4.5617,4.5281,4.5348,429600.0
2007-02-20 13:20:00,6.75,6.77,6.75,6.77,210400.0,4.5348,4.5482,4.5348,4.5482,210400.0
2007-02-20 13:30:00,6.77,6.77,6.77,6.77,99200.0,4.5482,4.5482,4.5482,4.5482,99200.0
2007-02-20 13:40:00,6.77,6.79,6.77,6.78,168000.0,4.5482,4.5617,4.5482,4.555,168000.0
2007-02-20 13:50:00,6.78,6.78,6.77,6.78,76800.0,4.555,4.555,4.5482,4.555,76800.0
2007-02-20 14:00:00,6.78,6.78,6.76,6.76,40000.0,4.555,4.555,4.5415,4.5415,40000.0
2007-02-20 14:10:00,6.77,6.77,6.74,6.74,264800.0,4.5482,4.5482,4.5281,4.5281,264800.0
2007-02-20 14:20:00,6.75,6.76,6.75,6.75,76000.0,4.5348,4.5415,4.5348,4.5348,76000.0
2007-02-20 14:30:00,6.75,6.75,6.75,6.75,64000.0,4.5348,4.5348,4.5348,4.5348,64000.0
2007-02-20 14:40:00,6.75,6.75,6.74,6.74,177600.0,4.5348,4.5348,4.5281,4.5281,177600.0
2007-02-20 14:50:00,6.74,6.75,6.74,6.75,121600.0,4.5281,4.5348,4.5281,4.5348,121600.0
2007-02-20 15:00:00,6.75,6.75,6.74,6.74,141600.0,4.5348,4.5348,4.5281,4.5281,141600.0
2007-02-20 15:10:00,6.74,6.74,6.74,6.74,87200.0,4.5281,4.5281,4.5281,4.5281,87200.0
2007-02-20 15:20:00,6.74,6.74,6.74,6.74,97600.0,4.5281,4.5281,4.5281,4.5281,97600.0
2007-02-20 15:30:00,6.74,6.74,6.74,6.74,116000.0,4.5281,4.5281,4.5281,4.5281,116000.0
2007-02-20 15:40:00,6.74,6.74,6.74,6.74,126400.0,4.5281,4.5281,4.5281,4.5281,126400.0
2007-02-20 15:50:00,6.74,6.74,6.74,6.74,194400.0,4.5281,4.5281,4.5281,4.5281,194400.0
2007-02-21 09:30:00,6.73,6.81,6.73,6.81,280000.0,4.5214,4.5751,4.5214,4.5751,280000.0
2007-02-21 09:40:00,6.81,6.87,6.8,6.87,376000.0,4.5751,4.6154,4.5684,4.6154,376000.0
2007-02-21 09:50:00,6.87,6.87,6.84,6.86,235200.0,4.6154,4.6154,4.5953,4.6087,235200.0
2007-02-21 10:00:00,6.86,6.92,6.86,6.91,556800.0,4.6087,4.649,4.6087,4.6423,556800.0
2007-02-21 10:10:00,6.91,6.91,6.88,6.91,328000.0,4.6423,4.6423,4.6221,4.6423,328000.0
2007-02-21 10:20:00,6.91,6.92,6.91,6.91,259200.0,4.6423,4.649,4.6423,4.6423,259200.0
2007-02-21 10:30:00,6.91,6.91,6.83,6.83,276000.0,4.6423,4.6423,4.5886,4.5886,276000.0
2007-02-21 10:40:00,6.83,6.83,6.82,6.82,186400.0,4.5886,4.5886,4.5818,4.5818,186400.0
2007-02-21 10:50:00,6.82,6.86,6.82,6.85,138400.0,4.5818,4.6087,4.5818,4.602,138400.0
2007-02-21 11:00:00,6.85,6.87,6.85,6.86,126400.0,4.602,4.6154,4.602,4.6087,126400.0
2007-02-21 11:10:00,6.86,6.89,6.86,6.89,194400.0,4.6087,4.6289,4.6087,4.6289,194400.0
2007-02-21 11:20:00,6.89,6.92,6.89,6.91,161600.0,4.6289,4.649,4.6289,4.6423,161600.0
2007-02-21 11:30:00,6.91,6.93,6.91,6.93,388000.0,4.6423,4.6557,4.6423,4.6557,388000.0
2007-02-21 11:40:00,6.93,6.94,6.92,6.93,392800.0,4.6557,4.6625,4.649,4.6557,392800.0
2007-02-21 11:50:00,6.93,6.94,6.93,6.94,151200.0,4.6557,4.6625,4.6557,4.6625,151200.0
2007-02-21 12:00:00,6.94,6.95,6.93,6.95,183200.0,4.6625,4.6692,4.6557,4.6692,183200.0
2007-02-21 12:10:00,6.95,7.0,6.94,6.99,504000.0,4.6692,4.7028,4.6625,4.696,504000.0
2007-02-21 12:20:00,6.99,7.02,6.99,6.99,486400.0,4.696,4.7162,4.696,4.696,486400.0
2007-02-21 12:30:00,7.0,7.0,6.99,7.0,225600.0,4.7028,4.7028,4.696,4.7028,225600.0
2007-02-21 12:40:00,7.0,7.01,6.98,7.0,269600.0,4.7028,4.7095,4.6893,4.7028,269600.0
2007-02-21 12:50:00,7.0,7.01,6.99,7.0,236800.0,4.7028,4.7095,4.696,4.7028,236800.0
2007-02-21 13:00:00,6.99,7.0,6.98,6.98,96800.0,4.696,4.7028,4.6893,4.6893,96800.0
2007-02-21 13:10:00,6.98,6.99,6.98,6.98,152000.0,4.6893,4.696,4.6893,4.6893,152000.0
2007-02-21 13:20:00,6.98,6.98,6.98,6.98,33600.0,4.6893,4.6893,4.6893,4.6893,33600.0
2007-02-21 13:30:00,6.98,6.98,6.96,6.96,233600.0,4.6893,4.6893,4.6759,4.6759,233600.0
2007-02-21 13:40:00,6.96,6.96,6.95,6.95,224000.0,4.6759,4.6759,4.6692,4.6692,224000.0
2007-02-21 13:50:00,6.95,6.96,6.95,6.95,75200.0,4.6692,4.6759,4.6692,4.6692,75200.0
2007-02-21 14:00:00,6.95,6.96,6.93,6.95,338400.0,4.6692,4.6759,4.6557,4.6692,338400.0
2007-02-21 14:10:00,6.95,6.96,6.95,6.95,173600.0,4.6692,4.6759,4.6692,4.6692,173600.0
2007-02-21 14:20:00,6.95,6.95,6.91,6.92,250400.0,4.6692,4.6692,4.6423,4.649,250400.0
2007-02-21 14:30:00,6.92,6.93,6.91,6.91,377600.0,4.649,4.6557,4.6423,4.6423,377600.0
2007-02-21 14:40:00,6.91,6.91,6.91,6.91,234400.0,4.6423,4.6423,4.6423,4.6423,234400.0
2007-02-21 14:50:00,6.91,6.91,6.91,6.91,104000.0,4.6423,4.6423,4.6423,4.6423,104000.0
2007-02-21 15:00:00,6.91,6.92,6.91,6.92,94400.0,4.6423,4.649,4.6423,4.649,94400.0
2007-02-21 15:10:00,6.92,6.94,6.92,6.93,165600.0,4.649,4.6625,4.649,4.6557,165600.0
2007-02-21 15:20:00,6.93,6.93,6.93,6.93,290400.0,4.6557,4.6557,4.6557,4.6557,290400.0
2007-02-21 15:30:00,6.93,6.93,6.93,6.93,550400.0,4.6557,4.6557,4.6557,4.6557,550400.0
2007-02-21 15:40:00,6.93,6.93,6.93,6.93,295200.0,4.6557,4.6557,4.6557,4.6557,295200.0
2007-02-21 15:50:00,6.93,6.93,6.9,6.91,1124000.0,4.6557,4.6557,4.6356,4.6423,1124000.0
2007-02-22 09:30:00,6.92,6.92,6.89,6.9,228000.0,4.649,4.649,4.6289,4.6356,228000.0
2007-02-22 09:40:00,6.9,6.91,6.87,6.87,252800.0,4.6356,4.6423,4.6154,4.6154,252800.0
2007-02-22 09:50:00,6.87,6.87,6.83,6.85,412000.0,4.6154,4.6154,4.5886,4.602,412000.0
2007-02-22 10:00:00,6.85,6.86,6.83,6.83,156800.0,4.602,4.6087,4.5886,4.5886,156800.0
2007-02-22 10:10:00,6.83,6.83,6.81,6.82,156000.0,4.5886,4.5886,4.5751,4.5818,156000.0
2007-02-22 10:20:00,6.82,6.83,6.81,6.82,252000.0,4.5818,4.5886,4.5751,4.5818,252000.0
2007-02-22 10:30:00,6.82,6.83,6.8,6.8,236800.0,4.5818,4.5886,4.5684,4.5684,236800.0
2007-02-22 10:40:00,6.8,6.82,6.8,6.81,176000.0,4.5684,4.5818,4.5684,4.5751,176000.0
2007-02-22 10:50:00,6.81,6.82,6.79,6.79,229600.0,4.5751,4.5818,4.5617,4.5617,229600.0
2007-02-22 11:00:00,6.79,6.79,6.74,6.76,1023200.0,4.5617,4.5617,4.5281,4.5415,1023200.0
2007-02-22 11:10:00,6.76,6.76,6.74,6.74,200800.0,4.5415,4.5415,4.5281,4.5281,200800.0
2007-02-22 11:20:00,6.74,6.75,6.73,6.74,230400.0,4.5281,4.5348,4.5214,4.5281,230400.0
2007-02-22 11:30:00,6.74,6.74,6.71,6.74,425600.0,4.5281,4.5281,4.5079,4.5281,425600.0
2007-02-22 11:40:00,6.73,6.74,6.68,6.68,348000.0,4.5214,4.5281,4.4878,4.4878,348000.0
2007-02-22 11:50:00,6.69,6.69,6.62,6.63,1269600.0,4.4945,4.4945,4.4475,4.4542,1269600.0
2007-02-22 12:00:00,6.63,6.67,6.6,6.64,784000.0,4.4542,4.4811,4.434,4.4609,784000.0
2007-02-22 12:10:00,6.64,6.69,6.64,6.67,396800.0,4.4609,4.4945,4.4609,4.4811,396800.0
2007-02-22 12:20:00,6.67,6.71,6.66,6.7,197600.0,4.4811,4.5079,4.4743,4.5012,197600.0
2007-02-22 12:30:00,6.71,6.76,6.7,6.73,588000.0,4.5079,4.5415,4.5012,4.5214,588000.0
2007-02-22 12:40:00,6.73,6.73,6.71,6.72,81600.0,4.5214,4.5214,4.5079,4.5147,81600.0
2007-02-22 12:50:00,6.72,6.74,6.72,6.72,136000.0,4.5147,4.5281,4.5147,4.5147,136000.0
2007-02-22 13:00:00,6.72,6.72,6.7,6.7,107200.0,4.5147,4.5147,4.5012,4.5012,107200.0
2007-02-22 13:10:00,6.7,6.7,6.69,6.69,103200.0,4.5012,4.5012,4.4945,4.4945,103200.0
2007-02-22 13:20:00,6.69,6.7,6.68,6.69,176800.0,4.4945,4.5012,4.4878,4.4945,176800.0
2007-02-22 13:30:00,6.69,6.72,6.68,6.72,120000.0,4.4945,4.5147,4.4878,4.5147,120000.0
2007-02-22 13:40:00,6.72,6.73,6.72,6.73,78400.0,4.5147,4.5214,4.5147,4.5214,78400.0
2007-02-22 13:50:00,6.73,6.74,6.73,6.73,57600.0,4.5214,4.5281,4.5214,4.5214,57600.0
2007-02-22 14:00:00,6.73,6.74,6.73,6.73,123200.0,4.5214,4.5281,4.5214,4.5214,123200.0
2007-02-22 14:10:00,6.73,6.74,6.71,6.72,188000.0,4.5214,4.5281,4.5079,4.5147,188000.0
2007-02-22 14:20:00,6.72,6.73,6.71,6.72,105600.0,4.5147,4.5214,4.5079,4.5147,105600.0
2007-02-22 14:30:00,6.72,6.72,6.71,6.71,114400.0,4.5147,4.5147,4.5079,4.5079,114400.0
2007-02-22 14:40:00,6.71,6.73,6.71,6.73,285600.0,4.5079,4.5214,4.5079,4.5214,285600.0
2007-02-22 14:50:00,6.73,6.74,6.72,6.72,315200.0,4.5214,4.5281,4.5147,4.5147,315200.0
2007-02-22 15:00:00,6.72,6.74,6.71,6.74,128800.0,4.5147,4.5281,4.5079,4.5281,128800.0
2007-02-22 15:10:00,6.74,6.76,6.74,6.75,225600.0,4.5281,4.5415,4.5281,4.5348,225600.0
2007-02-22 15:20:00,6.76,6.77,6.75,6.76,172800.0,4.5415,4.5482,4.5348,4.5415,172800.0
2007-02-22 15:30:00,6.76,6.79,6.75,6.75,188800.0,4.5415,4.5617,4.5348,4.5348,188800.0
2007-02-22 15:40:00,6.75,6.78,6.75,6.78,232800.0,4.5348,4.555,4.5348,4.555,232800.0
2007-02-22 15:50:00,6.78,6.79,6.77,6.79,384000.0,4.555,4.5617,4.5482,4.5617,384000.0
2007-02-23 09:30:00,6.78,6.8,6.72,6.8,306400.0,4.555,4.5684,4.5147,4.5684,306400.0
2007-02-23 09:40:00,6.79,6.8,6.75,6.76,246400.0,4.5617,4.5684,4.5348,4.5415,246400.0
2007-02-23 09:50:00,6.76,6.77,6.76,6.76,100000.0,4.5415,4.5482,4.5415,4.5415,100000.0
2007-02-23 10:00:00,6.76,6.77,6.75,6.77,211200.0,4.5415,4.5482,4.5348,4.5482,211200.0
2007-02-23 10:10:00,6.77,6.77,6.75,6.75,108000.0,4.5482,4.5482,4.5348,4.5348,108000.0
2007-02-23 10:20:00,6.75,6.75,6.73,6.73,84000.0,4.5348,4.5348,4.5214,4.5214,84000.0
2007-02-23 10:30:00,6.73,6.74,6.73,6.73,140000.0,4.5214,4.5281,4.5214,4.5214,140000.0
2007-02-23 10:40:00,6.73,6.74,6.73,6.73,183200.0,4.5214,4.5281,4.5214,4.5214,183200.0
2007-02-23 10:50:00,6.73,6.74,6.72,6.72,76800.0,4.5214,4.5281,4.5147,4.5147,76800.0
2007-02-23 11:00:00,6.73,6.73,6.72,6.72,71200.0,4.5214,4.5214,4.5147,4.5147,71200.0
2007-02-23 11:10:00,6.73,6.74,6.73,6.73,32000.0,4.5214,4.5281,4.5214,4.5214,32000.0
2007-02-23 11:20:00,6.74,6.74,6.73,6.73,80000.0,4.5281,4.5281,4.5214,4.5214,80000.0
2007-02-23 11:30:00,6.73,6.74,6.72,6.74,241600.0,4.5214,4.5281,4.5147,4.5281,241600.0
2007-02-23 11:40:00,6.73,6.73,6.7,6.7,137600.0,4.5214,4.5214,4.5012,4.5012,137600.0
2007-02-23 11:50:00,6.7,6.71,6.68,6.69,276000.0,4.5012,4.5079,4.4878,4.4945,276000.0
2007-02-23 12:00:00,6.69,6.7,6.69,6.69,110400.0,4.4945,4.5012,4.4945,4.4945,110400.0
2007-02-23 12:10:00,6.69,6.69,6.66,6.68,192800.0,4.4945,4.4945,4.4743,4.4878,192800.0
2007-02-23 12:20:00,6.69,6.69,6.68,6.68,143200.0,4.4945,4.4945,4.4878,4.4878,143200.0
2007-02-23 12:30:00,6.68,6.68,6.66,6.67,202400.0,4.4878,4.4878,4.4743,4.4811,202400.0
2007-02-23 12:40:00,6.67,6.68,6.67,6.67,69600.0,4.4811,4.4878,4.4811,4.4811,69600.0
2007-02-23 12:50:00,6.68,6.68,6.67,6.68,128000.0,4.4878,4.4878,4.4811,4.4878,128000.0
2007-02-23 13:00:00,6.68,6.7,6.68,6.7,188800.0,4.4878,4.5012,4.4878,4.5012,188800.0
2007-02-23 13:10:00,6.7,6.71,6.7,6.71,188000.0,4.5012,4.5079,4.5012,4.5079,188000.0
2007-02-23 13:20:00,6.71,6.72,6.7,6.7,333600.0,4.5079,4.5147,4.5012,4.5012,333600.0
2007-02-23 13:30:00,6.71,6.71,6.69,6.7,224000.0,4.5079,4.5079,4.4945,4.5012,224000.0
2007-02-23 13:40:00,6.69,6.7,6.69,6.69,142400.0,4.4945,4.5012,4.4945,4.4945,142400.0
2007-02-23 13:50:00,6.69,6.7,6.69,6.69,214400.0,4.4945,4.5012,4.4945,4.4945,214400.0
2007-02-23 14:00:00,6.69,6.7,6.69,6.7,45600.0,4.4945,4.5012,4.4945,4.5012,45600.0
2007-02-23 14:10:00,6.7,6.7,6.69,6.7,54400.0,4.5012,4.5012,4.4945,4.5012,54400.0
2007-02-23 14:20:00,6.7,6.73,6.7,6.72,85600.0,4.5012,4.5214,4.5012,4.5147,85600.0
2007-02-23 14:30:00,6.72,6.72,6.7,6.7,369600.0,4.5147,4.5147,4.5012,4.5012,369600.0
2007-02-23 14:40:00,6.71,6.73,6.7,6.73,298400.0,4.5079,4.5214,4.5012,4.5214,298400.0
2007-02-23 14:50:00,6.72,6.72,6.7,6.7,155200.0,4.5147,4.5147,4.5012,4.5012,155200.0
2007-02-23 15:00:00,6.7,6.7,6.69,6.7,201600.0,4.5012,4.5012,4.4945,4.5012,201600.0
2007-02-23 15:10:00,6.7,6.71,6.7,6.71,87200.0,4.5012,4.5079,4.5012,4.5079,87200.0
2007-02-23 15:20:00,6.71,6.73,6.71,6.73,208800.0,4.5079,4.5214,4.5079,4.5214,208800.0
2007-02-23 15:30:00,6.73,6.73,6.7,6.71,80000.0,4.5214,4.5214,4.5012,4.5079,80000.0
2007-02-23 15:40:00,6.71,6.73,6.7,6.71,238400.0,4.5079,4.5214,4.5012,4.5079,238400.0
2007-02-23 15:50:00,6.71,6.73,6.7,6.73,390400.0,4.5079,4.5214,4.5012,4.5214,390400.0
2007-02-26 09:30:00,6.75,6.77,6.75,6.77,80800.0,4.5348,4.5482,4.5348,4.5482,80800.0
2007-02-26 09:40:00,6.76,6.76,6.75,6.75,67200.0,4.5415,4.5415,4.5348,4.5348,67200.0
2007-02-26 09:50:00,6.75,6.75,6.74,6.75,179200.0,4.5348,4.5348,4.5281,4.5348,179200.0
2007-02-26 10:00:00,6.75,6.75,6.74,6.74,133600.0,4.5348,4.5348,4.5281,4.5281,133600.0
2007-02-26 10:10:00,6.74,6.74,6.74,6.74,101600.0,4.5281,4.5281,4.5281,4.5281,101600.0
2007-02-26 10:20:00,6.74,6.76,6.74,6.75,122400.0,4.5281,4.5415,4.5281,4.5348,122400.0
2007-02-26 10:30:00,6.75,6.76,6.75,6.76,83200.0,4.5348,4.5415,4.5348,4.5415,83200.0
2007-02-26 10:40:00,6.76,6.76,6.76,6.76,81600.0,4.5415,4.5415,4.5415,4.5415,81600.0
2007-02-26 10:50:00,6.76,6.77,6.76,6.77,105600.0,4.5415,4.5482,4.5415,4.5482,105600.0
2007-02-26 11:00:00,6.77,6.77,6.74,6.75,129600.0,4.5482,4.5482,4.5281,4.5348,129600.0
2007-02-26 11:10:00,6.75,6.75,6.72,6.72,98400.0,4.5348,4.5348,4.5147,4.5147,98400.0
2007-02-26 11:20:00,6.72,6.72,6.71,6.72,168000.0,4.5147,4.5147,4.5079,4.5147,168000.0
2007-02-26 11:30:00,6.72,6.72,6.7,6.7,96000.0,4.5147,4.5147,4.5012,4.5012,96000.0
2007-02-26 11:40:00,6.7,6.74,6.7,6.73,254400.0,4.5012,4.5281,4.5012,4.5214,254400.0
2007-02-26 11:50:00,6.72,6.73,6.72,6.72,96800.0,4.5147,4.5214,4.5147,4.5147,96800.0
2007-02-26 12:00:00,6.72,6.72,6.72,6.72,97600.0,4.5147,4.5147,4.5147,4.5147,97600.0
2007-02-26 12:10:00,6.72,6.72,6.72,6.72,116800.0,4.5147,4.5147,4.5147,4.5147,116800.0
2007-02-26 12:20:00,6.72,6.72,6.71,6.72,137600.0,4.5147,4.5147,4.5079,4.5147,137600.0
2007-02-26 12:30:00,6.71,6.71,6.69,6.69,139200.0,4.5079,4.5079,4.4945,4.4945,139200.0
2007-02-26 12:40:00,6.69,6.69,6.68,6.69,132000.0,4.4945,4.4945,4.4878,4.4945,132000.0
2007-02-26 12:50:00,6.69,6.7,6.68,6.7,113600.0,4.4945,4.5012,4.4878,4.5012,113600.0
2007-02-26 13:00:00,6.7,6.7,6.7,6.7,36000.0,4.5012,4.5012,4.5012,4.5012,36000.0
2007-02-26 13:10:00,6.7,6.7,6.69,6.7,108000.0,4.5012,4.5012,4.4945,4.5012,108000.0
2007-02-26 13:20:00,6.69,6.7,6.69,6.69,74400.0,4.4945,4.5012,4.4945,4.4945,74400.0
2007-02-26 13:30:00,6.69,6.69,6.67,6.69,207200.0,4.4945,4.4945,4.4811,4.4945,207200.0
2007-02-26 13:40:00,6.69,6.69,6.68,6.68,37600.0,4.4945,4.4945,4.4878,4.4878,37600.0
2007-02-26 13:50:00,6.68,6.69,6.68,6.69,134400.0,4.4878,4.4945,4.4878,4.4945,134400.0
2007-02-26 14:00:00,6.69,6.69,6.69,6.69,144800.0,4.4945,4.4945,4.4945,4.4945,144800.0
2007-02-26 14:10:00,6.69,6.69,6.68,6.68,124800.0,4.4945,4.4945,4.4878,4.4878,124800.0
2007-02-26 14:20:00,6.68,6.69,6.68,6.69,112000.0,4.4878,4.4945,4.4878,4.4945,112000.0
2007-02-26 14:30:00,6.69,6.69,6.68,6.69,144800.0,4.4945,4.4945,4.4878,4.4945,144800.0
2007-02-26 14:40:00,6.69,6.69,6.68,6.68,45600.0,4.4945,4.4945,4.4878,4.4878,45600.0
2007-02-26 14:50:00,6.68,6.69,6.68,6.69,59200.0,4.4878,4.4945,4.4878,4.4945,59200.0
2007-02-26 15:00:00,6.69,6.69,6.68,6.68,135200.0,4.4945,4.4945,4.4878,4.4878,135200.0
2007-02-26 15:10:00,6.68,6.69,6.68,6.68,166400.0,4.4878,4.4945,4.4878,4.4878,166400.0
2007-02-26 15:20:00,6.69,6.69,6.68,6.68,168800.0,4.4945,4.4945,4.4878,4.4878,168800.0
2007-02-26 15:30:00,6.68,6.69,6.68,6.68,191200.0,4.4878,4.4945,4.4878,4.4878,191200.0
2007-02-26 15:40:00,6.68,6.68,6.67,6.68,260800.0,4.4878,4.4878,4.4811,4.4878,260800.0
2007-02-26 15:50:00,6.68,6.68,6.67,6.67,496000.0,4.4878,4.4878,4.4811,4.4811,496000.0
2007-02-27 09:30:00,6.55,6.63,6.51,6.52,563200.0,4.4004,4.4542,4.3736,4.3803,563200.0
2007-02-27 09:40:00,6.53,6.55,6.53,6.54,283200.0,4.387,4.4004,4.387,4.3937,283200.0
2007-02-27 09:50:00,6.54,6.56,6.53,6.54,269600.0,4.3937,4.4072,4.387,4.3937,269600.0
2007-02-27 10:00:00,6.55,6.57,6.53,6.56,285600.0,4.4004,4.4139,4.387,4.4072,285600.0
2007-02-27 10:10:00,6.57,6.58,6.54,6.57,109600.0,4.4139,4.4206,4.3937,4.4139,109600.0
2007-02-27 10:20:00,6.57,6.59,6.57,6.58,157600.0,4.4139,4.4273,4.4139,4.4206,157600.0
2007-02-27 10:30:00,6.59,6.64,6.58,6.63,182400.0,4.4273,4.4609,4.4206,4.4542,182400.0
2007-02-27 10:40:00,6.63,6.64,6.62,6.63,172000.0,4.4542,4.4609,4.4475,4.4542,172000.0
2007-02-27 10:50:00,6.63,6.63,6.59,6.59,108800.0,4.4542,4.4542,4.4273,4.4273,108800.0
2007-02-27 11:00:00,6.59,6.59,6.57,6.58,278400.0,4.4273,4.4273,4.4139,4.4206,278400.0
2007-02-27 11:10:00,6.58,6.59,6.54,6.58,68000.0,4.4206,4.4273,4.3937,4.4206,68000.0
2007-02-27 11:20:00,6.58,6.58,6.57,6.58,114400.0,4.4206,4.4206,4.4139,4.4206,114400.0
2007-02-27 11:30:00,6.58,6.59,6.55,6.56,58400.0,4.4206,4.4273,4.4004,4.4072,58400.0
2007-02-27 11:40:00,6.56,6.56,6.53,6.53,172000.0,4.4072,4.4072,4.387,4.387,172000.0
2007-02-27 11:50:00,6.53,6.53,6.51,6.51,131200.0,4.387,4.387,4.3736,4.3736,131200.0
2007-02-27 12:00:00,6.51,6.52,6.49,6.52,238400.0,4.3736,4.3803,4.3601,4.3803,238400.0
2007-02-27 12:10:00,6.52,6.53,6.5,6.52,102400.0,4.3803,4.387,4.3669,4.3803,102400.0
2007-02-27 12:20:00,6.52,6.55,6.52,6.54,116000.0,4.3803,4.4004,4.3803,4.3937,116000.0
2007-02-27 12:30:00,6.54,6.54,6.53,6.54,52800.0,4.3937,4.3937,4.387,4.3937,52800.0
2007-02-27 12:40:00,6.54,6.54,6.53,6.53,60800.0,4.3937,4.3937,4.387,4.387,60800.0
2007-02-27 12:50:00,6.54,6.55,6.53,6.55,209600.0,4.3937,4.4004,4.387,4.4004,209600.0
2007-02-27 13:00:00,6.55,6.56,6.54,6.55,61600.0,4.4004,4.4072,4.3937,4.4004,61600.0
2007-02-27 13:10:00,6.55,6.55,6.54,6.55,61600.0,4.4004,4.4004,4.3937,4.4004,61600.0
2007-02-27 13:20:00,6.55,6.55,6.54,6.54,71200.0,4.4004,4.4004,4.3937,4.3937,71200.0
2007-02-27 13:30:00,6.53,6.55,6.52,6.55,140000.0,4.387,4.4004,4.3803,4.4004,140000.0
2007-02-27 13:40:00,6.55,6.56,6.54,6.56,152000.0,4.4004,4.4072,4.3937,4.4072,152000.0
2007-02-27 13:50:00,6.56,6.56,6.53,6.55,73600.0,4.4072,4.4072,4.387,4.4004,73600.0
2007-02-27 14:00:00,6.55,6.55,6.54,6.55,260800.0,4.4004,4.4004,4.3937,4.4004,260800.0
2007-02-27 14:10:00,6.55,6.55,6.52,6.52,141600.0,4.4004,4.4004,4.3803,4.3803,141600.0
2007-02-27 14:20:00,6.53,6.53,6.51,6.52,232800.0,4.387,4.387,4.3736,4.3803,232800.0
2007-02-27 14:30:00,6.52,6.55,6.51,6.54,170400.0,4.3803,4.4004,4.3736,4.3937,170400.0
2007-02-27 14:40:00,6.54,6.55,6.53,6.53,135200.0,4.3937,4.4004,4.387,4.387,135200.0
2007-02-27 14:50:00,6.53,6.53,6.49,6.5,229600.0,4.387,4.387,4.3601,4.3669,229600.0
2007-02-27 15:00:00,6.5,6.52,6.47,6.49,173600.0,4.3669,4.3803,4.3467,4.3601,173600.0
2007-02-27 15:10:00,6.49,6.52,6.49,6.52,148800.0,4.3601,4.3803,4.3601,4.3803,148800.0
2007-02-27 15:20:00,6.52,6.56,6.52,6.53,243200.0,4.3803,4.4072,4.3803,4.387,243200.0
2007-02-27 15:30:00,6.53,6.53,6.51,6.52,139200.0,4.387,4.387,4.3736,4.3803,139200.0
2007-02-27 15:40:00,6.52,6.52,6.52,6.52,64800.0,4.3803,4.3803,4.3803,4.3803,64800.0
2007-02-27 15:50:00,6.52,6.52,6.52,6.52,25600.0,4.3803,4.3803,4.3803,4.3803,25600.0
2007-02-28 09:30:00,6.53,6.55,6.45,6.49,352000.0,4.387,4.4004,4.3333,4.3601,352000.0
2007-02-28 09:40:00,6.5,6.5,6.39,6.4,428800.0,4.3669,4.3669,4.2929,4.2997,428800.0
2007-02-28 09:50:00,6.4,6.49,6.39,6.45,379200.0,4.2997,4.3601,4.2929,4.3333,379200.0
2007-02-28 10:00:00,6.46,6.49,6.44,6.45,234400.0,4.34,4.3601,4.3265,4.3333,234400.0
2007-02-28 10:10:00,6.45,6.47,6.45,6.45,343200.0,4.3333,4.3467,4.3333,4.3333,343200.0
2007-02-28 10:20:00,6.46,6.48,6.44,6.48,224800.0,4.34,4.3534,4.3265,4.3534,224800.0
2007-02-28 10:30:00,6.48,6.54,6.44,6.54,293600.0,4.3534,4.3937,4.3265,4.3937,293600.0
2007-02-28 10:40:00,6.53,6.58,6.46,6.57,378400.0,4.387,4.4206,4.34,4.4139,378400.0
2007-02-28 10:50:00,6.57,6.58,6.5,6.58,151200.0,4.4139,4.4206,4.3669,4.4206,151200.0
2007-02-28 11:00:00,6.59,6.59,6.54,6.56,173600.0,4.4273,4.4273,4.3937,4.4072,173600.0
2007-02-28 11:10:00,6.56,6.59,6.54,6.59,149600.0,4.4072,4.4273,4.3937,4.4273,149600.0
2007-02-28 11:20:00,6.56,6.63,6.56,6.63,204000.0,4.4072,4.4542,4.4072,4.4542,204000.0
2007-02-28 11:30:00,6.63,6.63,6.56,6.59,191200.0,4.4542,4.4542,4.4072,4.4273,191200.0
2007-02-28 11:40:00,6.59,6.63,6.56,6.56,140800.0,4.4273,4.4542,4.4072,4.4072,140800.0
2007-02-28 11:50:00,6.56,6.63,6.56,6.57,88800.0,4.4072,4.4542,4.4072,4.4139,88800.0
2007-02-28 12:00:00,6.59,6.59,6.55,6.57,112000.0,4.4273,4.4273,4.4004,4.4139,112000.0
2007-02-28 12:10:00,6.56,6.57,6.55,6.57,157600.0,4.4072,4.4139,4.4004,4.4139,157600.0
2007-02-28 12:20:00,6.57,6.61,6.55,6.58,190400.0,4.4139,4.4408,4.4004,4.4206,190400.0
2007-02-28 12:30:00,6.58,6.58,6.57,6.58,115200.0,4.4206,4.4206,4.4139,4.4206,115200.0
2007-02-28 12:40:00,6.58,6.58,6.58,6.58,47200.0,4.4206,4.4206,4.4206,4.4206,47200.0
2007-02-28 12:50:00,6.58,6.59,6.58,6.59,30400.0,4.4206,4.4273,4.4206,4.4273,30400.0
2007-02-28 13:00:00,6.58,6.58,6.57,6.57,52000.0,4.4206,4.4206,4.4139,4.4139,52000.0
2007-02-28 13:10:00,6.57,6.57,6.56,6.57,132000.0,4.4139,4.4139,4.4072,4.4139,132000.0
2007-02-28 13:20:00,6.57,6.59,6.57,6.58,38400.0,4.4139,4.4273,4.4139,4.4206,38400.0
2007-02-28 13:30:00,6.59,6.59,6.57,6.57,72800.0,4.4273,4.4273,4.4139,4.4139,72800.0
2007-02-28 13:40:00,6.57,6.59,6.57,6.59,52000.0,4.4139,4.4273,4.4139,4.4273,52000.0
2007-02-28 13:50:00,6.58,6.6,6.58,6.58,115200.0,4.4206,4.434,4.4206,4.4206,115200.0
2007-02-28 14:00:00,6.59,6.6,6.58,6.59,82400.0,4.4273,4.434,4.4206,4.4273,82400.0
2007-02-28 14:10:00,6.59,6.6,6.58,6.59,67200.0,4.4273,4.434,4.4206,4.4273,67200.0
2007-02-28 14:20:00,6.59,6.59,6.58,6.59,118400.0,4.4273,4.4273,4.4206,4.4273,118400.0
2007-02-28 14:30:00,6.59,6.6,6.58,6.58,92800.0,4.4273,4.434,4.4206,4.4206,92800.0
2007-02-28 14:40:00,6.58,6.58,6.57,6.58,79200.0,4.4206,4.4206,4.4139,4.4206,79200.0
2007-02-28 14:50:00,6.58,6.58,6.57,6.57,61600.0,4.4206,4.4206,4.4139,4.4139,61600.0
2007-02-28 15:00:00,6.57,6.58,6.57,6.57,48800.0,4.4139,4.4206,4.4139,4.4139,48800.0
2007-02-28 15:10:00,6.57,6.59,6.57,6.58,115200.0,4.4139,4.4273,4.4139,4.4206,115200.0
2007-02-28 15:20:00,6.58,6.58,6.57,6.58,89600.0,4.4206,4.4206,4.4139,4.4206,89600.0
2007-02-28 15:30:00,6.58,6.58,6.57,6.58,108000.0,4.4206,4.4206,4.4139,4.4206,108000.0
2007-02-28 15:40:00,6.58,6.58,6.57,6.57,172800.0,4.4206,4.4206,4.4139,4.4139,172800.0
2007-02-28 15:50:00,6.58,6.58,6.54,6.55,304800.0,4.4206,4.4206,4.3937,4.4004,304800.0
2007-03-01 09:30:00,6.41,6.47,6.34,6.44,572800.0,4.3064,4.3467,4.2594,4.3265,572800.0
2007-03-01 09:40:00,6.44,6.46,6.42,6.43,320800.0,4.3265,4.34,4.3131,4.3198,320800.0
2007-03-01 09:50:00,6.43,6.48,6.43,6.46,242400.0,4.3198,4.3534,4.3198,4.34,242400.0
2007-03-01 10:00:00,6.44,6.51,6.44,6.47,193600.0,4.3265,4.3736,4.3265,4.3467,193600.0
2007-03-01 10:10:00,6.5,6.54,6.47,6.54,328000.0,4.3669,4.3937,4.3467,4.3937,328000.0
2007-03-01 10:20:00,6.54,6.54,6.48,6.54,264000.0,4.3937,4.3937,4.3534,4.3937,264000.0
2007-03-01 10:30:00,6.54,6.54,6.51,6.52,232800.0,4.3937,4.3937,4.3736,4.3803,232800.0
2007-03-01 10:40:00,6.52,6.53,6.5,6.53,102400.0,4.3803,4.387,4.3669,4.387,102400.0
2007-03-01 10:50:00,6.52,6.59,6.52,6.58,187200.0,4.3803,4.4273,4.3803,4.4206,187200.0
2007-03-01 11:00:00,6.58,6.58,6.51,6.56,183200.0,4.4206,4.4206,4.3736,4.4072,183200.0
2007-03-01 11:10:00,6.56,6.59,6.52,6.56,205600.0,4.4072,4.4273,4.3803,4.4072,205600.0
2007-03-01 11:20:00,6.56,6.59,6.55,6.59,174400.0,4.4072,4.4273,4.4004,4.4273,174400.0
2007-03-01 11:30:00,6.58,6.59,6.53,6.56,248800.0,4.4206,4.4273,4.387,4.4072,248800.0
2007-03-01 11:40:00,6.56,6.59,6.56,6.58,372800.0,4.4072,4.4273,4.4072,4.4206,372800.0
2007-03-01 11:50:00,6.59,6.59,6.56,6.56,151200.0,4.4273,4.4273,4.4072,4.4072,151200.0
2007-03-01 12:00:00,6.57,6.59,6.55,6.57,136800.0,4.4139,4.4273,4.4004,4.4139,136800.0
2007-03-01 12:10:00,6.57,6.57,6.56,6.56,106400.0,4.4139,4.4139,4.4072,4.4072,106400.0
2007-03-01 12:20:00,6.56,6.57,6.55,6.57,170400.0,4.4072,4.4139,4.4004,4.4139,170400.0
2007-03-01 12:30:00,6.57,6.57,6.56,6.56,44800.0,4.4139,4.4139,4.4072,4.4072,44800.0
2007-03-01 12:40:00,6.56,6.57,6.56,6.56,84000.0,4.4072,4.4139,4.4072,4.4072,84000.0
2007-03-01 12:50:00,6.56,6.57,6.56,6.57,59200.0,4.4072,4.4139,4.4072,4.4139,59200.0
2007-03-01 13:00:00,6.57,6.57,6.55,6.55,153600.0,4.4139,4.4139,4.4004,4.4004,153600.0
2007-03-01 13:10:00,6.55,6.56,6.55,6.56,89600.0,4.4004,4.4072,4.4004,4.4072,89600.0
2007-03-01 13:20:00,6.55,6.55,6.54,6.54,52000.0,4.4004,4.4004,4.3937,4.3937,52000.0
2007-03-01 13:30:00,6.54,6.54,6.52,6.52,79200.0,4.3937,4.3937,4.3803,4.3803,79200.0
2007-03-01 13:40:00,6.52,6.53,6.52,6.53,92800.0,4.3803,4.387,4.3803,4.387,92800.0
2007-03-01 13:50:00,6.54,6.55,6.53,6.55,107200.0,4.3937,4.4004,4.387,4.4004,107200.0
2007-03-01 14:00:00,6.55,6.6,6.55,6.6,123200.0,4.4004,4.434,4.4004,4.434,123200.0
2007-03-01 14:10:00,6.6,6.61,6.59,6.6,89600.0,4.434,4.4408,4.4273,4.434,89600.0
2007-03-01 14:20:00,6.6,6.6,6.57,6.57,56800.0,4.434,4.434,4.4139,4.4139,56800.0
2007-03-01 14:30:00,6.57,6.6,6.56,6.59,91200.0,4.4139,4.434,4.4072,4.4273,91200.0
2007-03-01 14:40:00,6.59,6.59,6.58,6.59,70400.0,4.4273,4.4273,4.4206,4.4273,70400.0
2007-03-01 14:50:00,6.59,6.61,6.59,6.61,71200.0,4.4273,4.4408,4.4273,4.4408,71200.0
2007-03-01 15:00:00,6.6,6.61,6.58,6.59,109600.0,4.434,4.4408,4.4206,4.4273,109600.0
2007-03-01 15:10:00,6.59,6.6,6.58,6.59,64800.0,4.4273,4.434,4.4206,4.4273,64800.0
2007-03-01 15:20:00,6.59,6.59,6.55,6.57,113600.0,4.4273,4.4273,4.4004,4.4139,113600.0
2007-03-01 15:30:00,6.57,6.58,6.55,6.55,229600.0,4.4139,4.4206,4.4004,4.4004,229600.0
2007-03-01 15:40:00,6.55,6.55,6.53,6.54,292000.0,4.4004,4.4004,4.387,4.3937,292000.0
2007-03-01 15:50:00,6.54,6.55,6.51,6.53,570400.0,4.3937,4.4004,4.3736,4.387,570400.0
2007-03-02 09:30:00,6.51,6.56,6.51,6.55,239200.0,4.3736,4.4072,4.3736,4.4004,239200.0
2007-03-02 09:40:00,6.55,6.59,6.55,6.56,245600.0,4.4004,4.4273,4.4004,4.4072,245600.0
2007-03-02 09:50:00,6.55,6.56,6.55,6.55,145600.0,4.4004,4.4072,4.4004,4.4004,145600.0
2007-03-02 10:00:00,6.55,6.56,6.54,6.54,210400.0,4.4004,4.4072,4.3937,4.3937,210400.0
2007-03-02 10:10:00,6.54,6.56,6.54,6.55,120000.0,4.3937,4.4072,4.3937,4.4004,120000.0
2007-03-02 10:20:00,6.56,6.57,6.54,6.56,76800.0,4.4072,4.4139,4.3937,4.4072,76800.0
2007-03-02 10:30:00,6.56,6.59,6.56,6.57,88000.0,4.4072,4.4273,4.4072,4.4139,88000.0
2007-03-02 10:40:00,6.57,6.59,6.57,6.59,177600.0,4.4139,4.4273,4.4139,4.4273,177600.0
2007-03-02 10:50:00,6.59,6.59,6.56,6.56,42400.0,4.4273,4.4273,4.4072,4.4072,42400.0
2007-03-02 11:00:00,6.55,6.59,6.55,6.58,92800.0,4.4004,4.4273,4.4004,4.4206,92800.0
2007-03-02 11:10:00,6.58,6.58,6.57,6.57,19200.0,4.4206,4.4206,4.4139,4.4139,19200.0
2007-03-02 11:20:00,6.57,6.58,6.55,6.56,103200.0,4.4139,4.4206,4.4004,4.4072,103200.0
2007-03-02 11:30:00,6.55,6.56,6.54,6.55,101600.0,4.4004,4.4072,4.3937,4.4004,101600.0
2007-03-02 11:40:00,6.55,6.55,6.54,6.55,58400.0,4.4004,4.4004,4.3937,4.4004,58400.0
2007-03-02 11:50:00,6.54,6.55,6.54,6.55,110400.0,4.3937,4.4004,4.3937,4.4004,110400.0
2007-03-02 12:00:00,6.55,6.56,6.54,6.56,43200.0,4.4004,4.4072,4.3937,4.4072,43200.0
2007-03-02 12:10:00,6.55,6.55,6.52,6.52,273600.0,4.4004,4.4004,4.3803,4.3803,273600.0
2007-03-02 12:20:00,6.52,6.52,6.49,6.49,253600.0,4.3803,4.3803,4.3601,4.3601,253600.0
2007-03-02 12:30:00,6.48,6.5,6.48,6.49,204000.0,4.3534,4.3669,4.3534,4.3601,204000.0
2007-03-02 12:40:00,6.49,6.49,6.47,6.48,54400.0,4.3601,4.3601,4.3467,4.3534,54400.0
2007-03-02 12:50:00,6.48,6.49,6.48,6.48,58400.0,4.3534,4.3601,4.3534,4.3534,58400.0
2007-03-02 13:00:00,6.48,6.49,6.47,6.48,66400.0,4.3534,4.3601,4.3467,4.3534,66400.0
2007-03-02 13:10:00,6.48,6.49,6.47,6.49,92000.0,4.3534,4.3601,4.3467,4.3601,92000.0
2007-03-02 13:20:00,6.49,6.49,6.47,6.47,47200.0,4.3601,4.3601,4.3467,4.3467,47200.0
2007-03-02 13:30:00,6.47,6.47,6.45,6.46,95200.0,4.3467,4.3467,4.3333,4.34,95200.0
2007-03-02 13:40:00,6.46,6.47,6.45,6.47,115200.0,4.34,4.3467,4.3333,4.3467,115200.0
2007-03-02 13:50:00,6.47,6.47,6.46,6.47,88000.0,4.3467,4.3467,4.34,4.3467,88000.0
2007-03-02 14:00:00,6.47,6.47,6.45,6.46,77600.0,4.3467,4.3467,4.3333,4.34,77600.0
2007-03-02 14:10:00,6.46,6.46,6.42,6.42,172800.0,4.34,4.34,4.3131,4.3131,172800.0
2007-03-02 14:20:00,6.42,6.44,6.41,6.44,100800.0,4.3131,4.3265,4.3064,4.3265,100800.0
2007-03-02 14:30:00,6.44,6.45,6.43,6.45,94400.0,4.3265,4.3333,4.3198,4.3333,94400.0
2007-03-02 14:40:00,6.45,6.47,6.45,6.47,220000.0,4.3333,4.3467,4.3333,4.3467,220000.0
2007-03-02 14:50:00,6.47,6.47,6.45,6.46,72800.0,4.3467,4.3467,4.3333,4.34,72800.0
2007-03-02 15:00:00,6.46,6.47,6.46,6.46,118400.0,4.34,4.3467,4.34,4.34,118400.0
2007-03-02 15:10:00,6.46,6.47,6.45,6.45,78400.0,4.34,4.3467,4.3333,4.3333,78400.0
2007-03-02 15:20:00,6.44,6.45,6.43,6.44,180000.0,4.3265,4.3333,4.3198,4.3265,180000.0
2007-03-02 15:30:00,6.44,6.45,6.42,6.43,193600.0,4.3265,4.3333,4.3131,4.3198,193600.0
2007-03-02 15:40:00,6.43,6.43,6.42,6.43,169600.0,4.3198,4.3198,4.3131,4.3198,169600.0
2007-03-02 15:50:00,6.43,6.43,6.4,6.41,286400.0,4.3198,4.3198,4.2997,4.3064,286400.0
2007-03-05 09:30:00,6.36,6.4,6.24,6.39,224800.0,4.2728,4.2997,4.1922,4.2929,224800.0
2007-03-05 09:40:00,6.39,6.39,6.36,6.38,129600.0,4.2929,4.2929,4.2728,4.2862,129600.0
2007-03-05 09:50:00,6.38,6.42,6.37,6.42,182400.0,4.2862,4.3131,4.2795,4.3131,182400.0
2007-03-05 10:00:00,6.43,6.44,6.4,6.44,190400.0,4.3198,4.3265,4.2997,4.3265,190400.0
2007-03-05 10:10:00,6.44,6.49,6.43,6.45,171200.0,4.3265,4.3601,4.3198,4.3333,171200.0
2007-03-05 10:20:00,6.45,6.45,6.43,6.44,148000.0,4.3333,4.3333,4.3198,4.3265,148000.0
2007-03-05 10:30:00,6.44,6.44,6.4,6.4,185600.0,4.3265,4.3265,4.2997,4.2997,185600.0
2007-03-05 10:40:00,6.4,6.42,6.37,6.37,177600.0,4.2997,4.3131,4.2795,4.2795,177600.0
2007-03-05 10:50:00,6.37,6.39,6.37,6.38,219200.0,4.2795,4.2929,4.2795,4.2862,219200.0
2007-03-05 11:00:00,6.38,6.44,6.38,6.43,157600.0,4.2862,4.3265,4.2862,4.3198,157600.0
2007-03-05 11:10:00,6.43,6.46,6.42,6.46,96800.0,4.3198,4.34,4.3131,4.34,96800.0
2007-03-05 11:20:00,6.46,6.46,6.45,6.46,107200.0,4.34,4.34,4.3333,4.34,107200.0
2007-03-05 11:30:00,6.46,6.47,6.45,6.47,80000.0,4.34,4.3467,4.3333,4.3467,80000.0
2007-03-05 11:40:00,6.46,6.47,6.46,6.47,101600.0,4.34,4.3467,4.34,4.3467,101600.0
2007-03-05 11:50:00,6.47,6.47,6.46,6.46,85600.0,4.3467,4.3467,4.34,4.34,85600.0
2007-03-05 12:00:00,6.46,6.46,6.44,6.45,156800.0,4.34,4.34,4.3265,4.3333,156800.0
2007-03-05 12:10:00,6.45,6.46,6.45,6.46,127200.0,4.3333,4.34,4.3333,4.34,127200.0
2007-03-05 12:20:00,6.46,6.46,6.45,6.45,96800.0,4.34,4.34,4.3333,4.3333,96800.0
2007-03-05 12:30:00,6.45,6.46,6.44,6.46,123200.0,4.3333,4.34,4.3265,4.34,123200.0
2007-03-05 12:40:00,6.45,6.48,6.45,6.46,53600.0,4.3333,4.3534,4.3333,4.34,53600.0
2007-03-05 12:50:00,6.47,6.47,6.44,6.45,66400.0,4.3467,4.3467,4.3265,4.3333,66400.0
2007-03-05 13:00:00,6.45,6.45,6.43,6.43,144800.0,4.3333,4.3333,4.3198,4.3198,144800.0
2007-03-05 13:10:00,6.43,6.46,6.43,6.45,63200.0,4.3198,4.34,4.3198,4.3333,63200.0
2007-03-05 13:20:00,6.45,6.46,6.44,6.46,88800.0,4.3333,4.34,4.3265,4.34,88800.0
2007-03-05 13:30:00,6.46,6.47,6.45,6.47,76800.0,4.34,4.3467,4.3333,4.3467,76800.0
2007-03-05 13:40:00,6.46,6.48,6.46,6.48,136800.0,4.34,4.3534,4.34,4.3534,136800.0
2007-03-05 13:50:00,6.48,6.49,6.48,6.49,163200.0,4.3534,4.3601,4.3534,4.3601,163200.0
2007-03-05 14:00:00,6.49,6.5,6.47,6.48,184800.0,4.3601,4.3669,4.3467,4.3534,184800.0
2007-03-05 14:10:00,6.48,6.48,6.47,6.47,211200.0,4.3534,4.3534,4.3467,4.3467,211200.0
2007-03-05 14:20:00,6.47,6.48,6.47,6.48,216800.0,4.3467,4.3534,4.3467,4.3534,216800.0
2007-03-05 14:30:00,6.48,6.49,6.47,6.48,240800.0,4.3534,4.3601,4.3467,4.3534,240800.0
2007-03-05 14:40:00,6.48,6.5,6.48,6.5,178400.0,4.3534,4.3669,4.3534,4.3669,178400.0
2007-03-05 14:50:00,6.5,6.5,6.49,6.49,152800.0,4.3669,4.3669,4.3601,4.3601,152800.0
2007-03-05 15:00:00,6.49,6.49,6.46,6.46,147200.0,4.3601,4.3601,4.34,4.34,147200.0
2007-03-05 15:10:00,6.46,6.47,6.45,6.45,80000.0,4.34,4.3467,4.3333,4.3333,80000.0
2007-03-05 15:20:00,6.45,6.47,6.45,6.46,109600.0,4.3333,4.3467,4.3333,4.34,109600.0
2007-03-05 15:30:00,6.46,6.46,6.43,6.43,87200.0,4.34,4.34,4.3198,4.3198,87200.0
2007-03-05 15:40:00,6.43,6.43,6.41,6.41,159200.0,4.3198,4.3198,4.3064,4.3064,159200.0
2007-03-05 15:50:00,6.42,6.42,6.4,6.4,240800.0,4.3131,4.3131,4.2997,4.2997,240800.0
2007-03-06 09:30:00,6.43,6.5,6.43,6.5,156000.0,4.3198,4.3669,4.3198,4.3669,156000.0
2007-03-06 09:40:00,6.5,6.5,6.47,6.5,157600.0,4.3669,4.3669,4.3467,4.3669,157600.0
2007-03-06 09:50:00,6.49,6.49,6.47,6.48,48000.0,4.3601,4.3601,4.3467,4.3534,48000.0
2007-03-06 10:00:00,6.47,6.49,6.46,6.47,69600.0,4.3467,4.3601,4.34,4.3467,69600.0
2007-03-06 10:10:00,6.45,6.45,6.43,6.44,111200.0,4.3333,4.3333,4.3198,4.3265,111200.0
2007-03-06 10:20:00,6.44,6.46,6.44,6.46,82400.0,4.3265,4.34,4.3265,4.34,82400.0
2007-03-06 10:30:00,6.45,6.46,6.45,6.45,36800.0,4.3333,4.34,4.3333,4.3333,36800.0
2007-03-06 10:40:00,6.45,6.45,6.42,6.42,152800.0,4.3333,4.3333,4.3131,4.3131,152800.0
2007-03-06 10:50:00,6.42,6.42,6.41,6.41,113600.0,4.3131,4.3131,4.3064,4.3064,113600.0
2007-03-06 11:00:00,6.41,6.43,6.41,6.42,86400.0,4.3064,4.3198,4.3064,4.3131,86400.0
2007-03-06 11:10:00,6.42,6.43,6.42,6.42,45600.0,4.3131,4.3198,4.3131,4.3131,45600.0
2007-03-06 11:20:00,6.43,6.43,6.42,6.42,48000.0,4.3198,4.3198,4.3131,4.3131,48000.0
2007-03-06 11:30:00,6.42,6.43,6.42,6.43,108800.0,4.3131,4.3198,4.3131,4.3198,108800.0
2007-03-06 11:40:00,6.44,6.45,6.44,6.44,92000.0,4.3265,4.3333,4.3265,4.3265,92000.0
2007-03-06 11:50:00,6.44,6.46,6.44,6.46,37600.0,4.3265,4.34,4.3265,4.34,37600.0
2007-03-06 12:00:00,6.46,6.46,6.44,6.46,74400.0,4.34,4.34,4.3265,4.34,74400.0
2007-03-06 12:10:00,6.46,6.47,6.46,6.47,88000.0,4.34,4.3467,4.34,4.3467,88000.0
2007-03-06 12:20:00,6.47,6.48,6.47,6.48,70400.0,4.3467,4.3534,4.3467,4.3534,70400.0
2007-03-06 12:30:00,6.48,6.48,6.47,6.47,83200.0,4.3534,4.3534,4.3467,4.3467,83200.0
2007-03-06 12:40:00,6.47,6.47,6.47,6.47,128800.0,4.3467,4.3467,4.3467,4.3467,128800.0
2007-03-06 12:50:00,6.47,6.49,6.47,6.48,59200.0,4.3467,4.3601,4.3467,4.3534,59200.0
2007-03-06 13:00:00,6.49,6.49,6.48,6.48,120000.0,4.3601,4.3601,4.3534,4.3534,120000.0
2007-03-06 13:10:00,6.49,6.49,6.48,6.48,23200.0,4.3601,4.3601,4.3534,4.3534,23200.0
2007-03-06 13:20:00,6.48,6.48,6.48,6.48,9600.0,4.3534,4.3534,4.3534,4.3534,9600.0
2007-03-06 13:30:00,6.48,6.5,6.47,6.5,117600.0,4.3534,4.3669,4.3467,4.3669,117600.0
2007-03-06 13:40:00,6.5,6.5,6.49,6.5,45600.0,4.3669,4.3669,4.3601,4.3669,45600.0
2007-03-06 13:50:00,6.5,6.5,6.49,6.49,22400.0,4.3669,4.3669,4.3601,4.3601,22400.0
2007-03-06 14:00:00,6.49,6.5,6.49,6.49,93600.0,4.3601,4.3669,4.3601,4.3601,93600.0
2007-03-06 14:10:00,6.49,6.49,6.49,6.49,99200.0,4.3601,4.3601,4.3601,4.3601,99200.0
2007-03-06 14:20:00,6.49,6.5,6.49,6.49,185600.0,4.3601,4.3669,4.3601,4.3601,185600.0
2007-03-06 14:30:00,6.49,6.5,6.48,6.49,171200.0,4.3601,4.3669,4.3534,4.3601,171200.0
2007-03-06 14:40:00,6.49,6.49,6.49,6.49,141600.0,4.3601,4.3601,4.3601,4.3601,141600.0
2007-03-06 14:50:00,6.49,6.51,6.49,6.51,112000.0,4.3601,4.3736,4.3601,4.3736,112000.0
2007-03-06 15:00:00,6.51,6.52,6.51,6.52,110400.0,4.3736,4.3803,4.3736,4.3803,110400.0
2007-03-06 15:10:00,6.52,6.52,6.51,6.51,127200.0,4.3803,4.3803,4.3736,4.3736,127200.0
2007-03-06 15:20:00,6.51,6.52,6.5,6.52,178400.0,4.3736,4.3803,4.3669,4.3803,178400.0
2007-03-06 15:30:00,6.52,6.52,6.5,6.5,157600.0,4.3803,4.3803,4.3669,4.3669,157600.0
2007-03-06 15:40:00,6.5,6.5,6.47,6.48,202400.0,4.3669,4.3669,4.3467,4.3534,202400.0
2007-03-06 15:50:00,6.48,6.48,6.47,6.47,343200.0,4.3534,4.3534,4.3467,4.3467,343200.0
2007-03-07 09:30:00,6.48,6.52,6.47,6.5,170400.0,4.3534,4.3803,4.3467,4.3669,170400.0
2007-03-07 09:40:00,6.52,6.54,6.52,6.54,245600.0,4.3803,4.3937,4.3803,4.3937,245600.0
2007-03-07 09:50:00,6.54,6.55,6.53,6.55,132000.0,4.3937,4.4004,4.387,4.4004,132000.0
2007-03-07 10:00:00,6.56,6.57,6.56,6.56,252800.0,4.4072,4.4139,4.4072,4.4072,252800.0
2007-03-07 10:10:00,6.56,6.56,6.52,6.52,127200.0,4.4072,4.4072,4.3803,4.3803,127200.0
2007-03-07 10:20:00,6.52,6.54,6.52,6.53,96000.0,4.3803,4.3937,4.3803,4.387,96000.0
2007-03-07 10:30:00,6.53,6.54,6.52,6.52,112800.0,4.387,4.3937,4.3803,4.3803,112800.0
2007-03-07 10:40:00,6.52,6.53,6.52,6.52,47200.0,4.3803,4.387,4.3803,4.3803,47200.0
2007-03-07 10:50:00,6.52,6.54,6.52,6.52,88800.0,4.3803,4.3937,4.3803,4.3803,88800.0
2007-03-07 11:00:00,6.52,6.52,6.48,6.48,107200.0,4.3803,4.3803,4.3534,4.3534,107200.0
2007-03-07 11:10:00,6.48,6.48,6.46,6.48,444000.0,4.3534,4.3534,4.34,4.3534,444000.0
2007-03-07 11:20:00,6.48,6.48,6.45,6.46,192000.0,4.3534,4.3534,4.3333,4.34,192000.0
2007-03-07 11:30:00,6.45,6.48,6.45,6.48,255200.0,4.3333,4.3534,4.3333,4.3534,255200.0
2007-03-07 11:40:00,6.48,6.49,6.47,6.47,115200.0,4.3534,4.3601,4.3467,4.3467,115200.0
2007-03-07 11:50:00,6.47,6.5,6.47,6.5,72800.0,4.3467,4.3669,4.3467,4.3669,72800.0
2007-03-07 12:00:00,6.5,6.5,6.49,6.5,67200.0,4.3669,4.3669,4.3601,4.3669,67200.0
2007-03-07 12:10:00,6.5,6.5,6.49,6.49,44800.0,4.3669,4.3669,4.3601,4.3601,44800.0
2007-03-07 12:20:00,6.49,6.53,6.49,6.53,115200.0,4.3601,4.387,4.3601,4.387,115200.0
2007-03-07 12:30:00,6.53,6.53,6.52,6.53,104800.0,4.387,4.387,4.3803,4.387,104800.0
2007-03-07 12:40:00,6.53,6.54,6.53,6.54,110400.0,4.387,4.3937,4.387,4.3937,110400.0
2007-03-07 12:50:00,6.53,6.54,6.53,6.54,71200.0,4.387,4.3937,4.387,4.3937,71200.0
2007-03-07 13:00:00,6.54,6.55,6.53,6.55,100000.0,4.3937,4.4004,4.387,4.4004,100000.0
2007-03-07 13:10:00,6.55,6.55,6.53,6.53,88000.0,4.4004,4.4004,4.387,4.387,88000.0
2007-03-07 13:20:00,6.53,6.54,6.52,6.52,106400.0,4.387,4.3937,4.3803,4.3803,106400.0
2007-03-07 13:30:00,6.52,6.53,6.52,6.52,102400.0,4.3803,4.387,4.3803,4.3803,102400.0
2007-03-07 13:40:00,6.52,6.53,6.52,6.52,78400.0,4.3803,4.387,4.3803,4.3803,78400.0
2007-03-07 13:50:00,6.52,6.53,6.52,6.53,109600.0,4.3803,4.387,4.3803,4.387,109600.0
2007-03-07 14:00:00,6.53,6.53,6.5,6.51,124000.0,4.387,4.387,4.3669,4.3736,124000.0
2007-03-07 14:10:00,6.51,6.53,6.5,6.53,101600.0,4.3736,4.387,4.3669,4.387,101600.0
2007-03-07 14:20:00,6.53,6.54,6.51,6.53,187200.0,4.387,4.3937,4.3736,4.387,187200.0
2007-03-07 14:30:00,6.53,6.53,6.52,6.52,38400.0,4.387,4.387,4.3803,4.3803,38400.0
2007-03-07 14:40:00,6.52,6.52,6.51,6.52,76000.0,4.3803,4.3803,4.3736,4.3803,76000.0
2007-03-07 14:50:00,6.52,6.52,6.5,6.5,128800.0,4.3803,4.3803,4.3669,4.3669,128800.0
2007-03-07 15:00:00,6.5,6.52,6.5,6.52,179200.0,4.3669,4.3803,4.3669,4.3803,179200.0
2007-03-07 15:10:00,6.52,6.52,6.5,6.5,100800.0,4.3803,4.3803,4.3669,4.3669,100800.0
2007-03-07 15:20:00,6.5,6.5,6.48,6.48,169600.0,4.3669,4.3669,4.3534,4.3534,169600.0
2007-03-07 15:30:00,6.48,6.49,6.48,6.49,122400.0,4.3534,4.3601,4.3534,4.3601,122400.0
2007-03-07 15:40:00,6.49,6.49,6.47,6.49,163200.0,4.3601,4.3601,4.3467,4.3601,163200.0
2007-03-07 15:50:00,6.49,6.49,6.47,6.48,266400.0,4.3601,4.3601,4.3467,4.3534,266400.0
2007-03-08 09:30:00,6.54,6.57,6.52,6.57,173600.0,4.3937,4.4139,4.3803,4.4139,173600.0
2007-03-08 09:40:00,6.57,6.58,6.56,6.57,121600.0,4.4139,4.4206,4.4072,4.4139,121600.0
2007-03-08 09:50:00,6.56,6.61,6.56,6.6,160800.0,4.4072,4.4408,4.4072,4.434,160800.0
2007-03-08 10:00:00,6.6,6.63,6.6,6.62,143200.0,4.434,4.4542,4.434,4.4475,143200.0
2007-03-08 10:10:00,6.62,6.64,6.62,6.64,244000.0,4.4475,4.4609,4.4475,4.4609,244000.0
2007-03-08 10:20:00,6.64,6.64,6.62,6.64,70400.0,4.4609,4.4609,4.4475,4.4609,70400.0
2007-03-08 10:30:00,6.64,6.64,6.63,6.63,128000.0,4.4609,4.4609,4.4542,4.4542,128000.0
2007-03-08 10:40:00,6.63,6.64,6.63,6.64,74400.0,4.4542,4.4609,4.4542,4.4609,74400.0
2007-03-08 10:50:00,6.64,6.66,6.64,6.66,104000.0,4.4609,4.4743,4.4609,4.4743,104000.0
2007-03-08 11:00:00,6.66,6.67,6.65,6.66,161600.0,4.4743,4.4811,4.4676,4.4743,161600.0
2007-03-08 11:10:00,6.66,6.69,6.66,6.67,310400.0,4.4743,4.4945,4.4743,4.4811,310400.0
2007-03-08 11:20:00,6.67,6.68,6.66,6.68,113600.0,4.4811,4.4878,4.4743,4.4878,113600.0
2007-03-08 11:30:00,6.68,6.71,6.68,6.7,271200.0,4.4878,4.5079,4.4878,4.5012,271200.0
2007-03-08 11:40:00,6.7,6.71,6.69,6.7,70400.0,4.5012,4.5079,4.4945,4.5012,70400.0
2007-03-08 11:50:00,6.7,6.71,6.7,6.7,88000.0,4.5012,4.5079,4.5012,4.5012,88000.0
2007-03-08 12:00:00,6.7,6.71,6.7,6.7,44800.0,4.5012,4.5079,4.5012,4.5012,44800.0
2007-03-08 12:10:00,6.7,6.7,6.69,6.7,35200.0,4.5012,4.5012,4.4945,4.5012,35200.0
2007-03-08 12:20:00,6.7,6.71,6.7,6.71,46400.0,4.5012,4.5079,4.5012,4.5079,46400.0
2007-03-08 12:30:00,6.71,6.72,6.7,6.71,63200.0,4.5079,4.5147,4.5012,4.5079,63200.0
2007-03-08 12:40:00,6.71,6.73,6.71,6.73,192000.0,4.5079,4.5214,4.5079,4.5214,192000.0
2007-03-08 12:50:00,6.73,6.74,6.72,6.73,72800.0,4.5214,4.5281,4.5147,4.5214,72800.0
2007-03-08 13:00:00,6.73,6.73,6.72,6.72,336000.0,4.5214,4.5214,4.5147,4.5147,336000.0
2007-03-08 13:10:00,6.72,6.73,6.72,6.73,162400.0,4.5147,4.5214,4.5147,4.5214,162400.0
2007-03-08 13:20:00,6.73,6.75,6.72,6.74,168000.0,4.5214,4.5348,4.5147,4.5281,168000.0
2007-03-08 13:30:00,6.74,6.74,6.73,6.74,100800.0,4.5281,4.5281,4.5214,4.5281,100800.0
2007-03-08 13:40:00,6.74,6.76,6.74,6.76,168800.0,4.5281,4.5415,4.5281,4.5415,168800.0
2007-03-08 13:50:00,6.76,6.76,6.73,6.73,104800.0,4.5415,4.5415,4.5214,4.5214,104800.0
2007-03-08 14:00:00,6.73,6.73,6.72,6.72,312800.0,4.5214,4.5214,4.5147,4.5147,312800.0
2007-03-08 14:10:00,6.72,6.72,6.69,6.7,276000.0,4.5147,4.5147,4.4945,4.5012,276000.0
2007-03-08 14:20:00,6.7,6.7,6.68,6.69,163200.0,4.5012,4.5012,4.4878,4.4945,163200.0
2007-03-08 14:30:00,6.69,6.69,6.65,6.66,196800.0,4.4945,4.4945,4.4676,4.4743,196800.0
2007-03-08 14:40:00,6.65,6.67,6.65,6.66,136000.0,4.4676,4.4811,4.4676,4.4743,136000.0
2007-03-08 14:50:00,6.66,6.68,6.66,6.68,138400.0,4.4743,4.4878,4.4743,4.4878,138400.0
2007-03-08 15:00:00,6.68,6.69,6.67,6.69,152800.0,4.4878,4.4945,4.4811,4.4945,152800.0
2007-03-08 15:10:00,6.69,6.69,6.67,6.67,228800.0,4.4945,4.4945,4.4811,4.4811,228800.0
2007-03-08 15:20:00,6.67,6.68,6.66,6.68,143200.0,4.4811,4.4878,4.4743,4.4878,143200.0
2007-03-08 15:30:00,6.67,6.7,6.67,6.68,187200.0,4.4811,4.5012,4.4811,4.4878,187200.0
2007-03-08 15:40:00,6.68,6.68,6.67,6.67,324800.0,4.4878,4.4878,4.4811,4.4811,324800.0
2007-03-08 15:50:00,6.67,6.72,6.67,6.72,1103200.0,4.4811,4.5147,4.4811,4.5147,1103200.0
2007-03-09 09:30:00,6.72,6.73,6.7,6.71,493600.0,4.5147,4.5214,4.5012,4.5079,493600.0
2007-03-09 09:40:00,6.72,6.73,6.71,6.72,296800.0,4.5147,4.5214,4.5079,4.5147,296800.0
2007-03-09 09:50:00,6.72,6.72,6.72,6.72,259200.0,4.5147,4.5147,4.5147,4.5147,259200.0
2007-03-09 10:00:00,6.72,6.79,6.72,6.75,425600.0,4.5147,4.5617,4.5147,4.5348,425600.0
2007-03-09 10:10:00,6.75,6.77,6.72,6.72,389600.0,4.5348,4.5482,4.5147,4.5147,389600.0
2007-03-09 10:20:00,6.72,6.73,6.71,6.72,324000.0,4.5147,4.5214,4.5079,4.5147,324000.0
2007-03-09 10:30:00,6.72,6.72,6.7,6.72,237600.0,4.5147,4.5147,4.5012,4.5147,237600.0
2007-03-09 10:40:00,6.72,6.72,6.71,6.71,84800.0,4.5147,4.5147,4.5079,4.5079,84800.0
2007-03-09 10:50:00,6.71,6.72,6.71,6.72,108000.0,4.5079,4.5147,4.5079,4.5147,108000.0
2007-03-09 11:00:00,6.72,6.73,6.71,6.72,148000.0,4.5147,4.5214,4.5079,4.5147,148000.0
2007-03-09 11:10:00,6.73,6.74,6.72,6.72,135200.0,4.5214,4.5281,4.5147,4.5147,135200.0
2007-03-09 11:20:00,6.72,6.73,6.72,6.73,143200.0,4.5147,4.5214,4.5147,4.5214,143200.0
2007-03-09 11:30:00,6.73,6.73,6.72,6.73,83200.0,4.5214,4.5214,4.5147,4.5214,83200.0
2007-03-09 11:40:00,6.73,6.74,6.73,6.74,156800.0,4.5214,4.5281,4.5214,4.5281,156800.0
2007-03-09 11:50:00,6.74,6.75,6.74,6.75,116000.0,4.5281,4.5348,4.5281,4.5348,116000.0
2007-03-09 12:00:00,6.75,6.75,6.75,6.75,43200.0,4.5348,4.5348,4.5348,4.5348,43200.0
2007-03-09 12:10:00,6.75,6.75,6.74,6.74,35200.0,4.5348,4.5348,4.5281,4.5281,35200.0
2007-03-09 12:20:00,6.74,6.76,6.74,6.76,94400.0,4.5281,4.5415,4.5281,4.5415,94400.0
2007-03-09 12:30:00,6.77,6.77,6.77,6.77,32800.0,4.5482,4.5482,4.5482,4.5482,32800.0
2007-03-09 12:40:00,6.77,6.77,6.75,6.75,44800.0,4.5482,4.5482,4.5348,4.5348,44800.0
2007-03-09 12:50:00,6.75,6.76,6.75,6.75,46400.0,4.5348,4.5415,4.5348,4.5348,46400.0
2007-03-09 13:00:00,6.75,6.76,6.75,6.76,45600.0,4.5348,4.5415,4.5348,4.5415,45600.0
2007-03-09 13:10:00,6.76,6.76,6.75,6.75,112800.0,4.5415,4.5415,4.5348,4.5348,112800.0
2007-03-09 13:20:00,6.75,6.77,6.75,6.75,112800.0,4.5348,4.5482,4.5348,4.5348,112800.0
2007-03-09 13:30:00,6.75,6.76,6.75,6.75,136800.0,4.5348,4.5415,4.5348,4.5348,136800.0
2007-03-09 13:40:00,6.75,6.75,6.75,6.75,51200.0,4.5348,4.5348,4.5348,4.5348,51200.0
2007-03-09 13:50:00,6.75,6.75,6.73,6.73,35200.0,4.5348,4.5348,4.5214,4.5214,35200.0
2007-03-09 14:00:00,6.73,6.73,6.72,6.73,188800.0,4.5214,4.5214,4.5147,4.5214,188800.0
2007-03-09 14:10:00,6.73,6.73,6.72,6.73,112800.0,4.5214,4.5214,4.5147,4.5214,112800.0
2007-03-09 14:20:00,6.73,6.76,6.73,6.75,204000.0,4.5214,4.5415,4.5214,4.5348,204000.0
2007-03-09 14:30:00,6.75,6.76,6.74,6.76,172000.0,4.5348,4.5415,4.5281,4.5415,172000.0
2007-03-09 14:40:00,6.76,6.76,6.75,6.76,100000.0,4.5415,4.5415,4.5348,4.5415,100000.0
2007-03-09 14:50:00,6.76,6.76,6.75,6.76,116800.0,4.5415,4.5415,4.5348,4.5415,116800.0
2007-03-09 15:00:00,6.76,6.76,6.74,6.75,195200.0,4.5415,4.5415,4.5281,4.5348,195200.0
2007-03-09 15:10:00,6.75,6.78,6.75,6.78,155200.0,4.5348,4.555,4.5348,4.555,155200.0
2007-03-09 15:20:00,6.78,6.78,6.77,6.77,69600.0,4.555,4.555,4.5482,4.5482,69600.0
2007-03-09 15:30:00,6.77,6.77,6.76,6.76,178400.0,4.5482,4.5482,4.5415,4.5415,178400.0
2007-03-09 15:40:00,6.76,6.77,6.75,6.76,160000.0,4.5415,4.5482,4.5348,4.5415,160000.0
2007-03-09 15:50:00,6.76,6.78,6.76,6.77,308800.0,4.5415,4.555,4.5415,4.5482,308800.0
2007-03-12 09:30:00,6.73,6.81,6.73,6.8,148000.0,4.5214,4.5751,4.5214,4.5684,148000.0
2007-03-12 09:40:00,6.81,6.81,6.78,6.79,109600.0,4.5751,4.5751,4.555,4.5617,109600.0
2007-03-12 09:50:00,6.79,6.8,6.78,6.79,48800.0,4.5617,4.5684,4.555,4.5617,48800.0
2007-03-12 10:00:00,6.79,6.79,6.78,6.78,36800.0,4.5617,4.5617,4.555,4.555,36800.0
2007-03-12 10:10:00,6.78,6.81,6.77,6.81,76000.0,4.555,4.5751,4.5482,4.5751,76000.0
2007-03-12 10:20:00,6.81,6.81,6.8,6.8,4800.0,4.5751,4.5751,4.5684,4.5684,4800.0
2007-03-12 10:30:00,6.79,6.81,6.79,6.8,55200.0,4.5617,4.5751,4.5617,4.5684,55200.0
2007-03-12 10:40:00,6.8,6.8,6.78,6.78,24800.0,4.5684,4.5684,4.555,4.555,24800.0
2007-03-12 10:50:00,6.78,6.78,6.76,6.77,47200.0,4.555,4.555,4.5415,4.5482,47200.0
2007-03-12 11:00:00,6.76,6.77,6.75,6.76,60800.0,4.5415,4.5482,4.5348,4.5415,60800.0
2007-03-12 11:10:00,6.76,6.76,6.76,6.76,0.0,4.5415,4.5415,4.5415,4.5415,0.0
2007-03-12 11:20:00,6.76,6.76,6.76,6.76,0.0,4.5415,4.5415,4.5415,4.5415,0.0
2007-03-12 11:30:00,6.75,6.76,6.75,6.76,18400.0,4.5348,4.5415,4.5348,4.5415,18400.0
2007-03-12 11:40:00,6.76,6.76,6.75,6.76,44000.0,4.5415,4.5415,4.5348,4.5415,44000.0
2007-03-12 11:50:00,6.76,6.77,6.76,6.76,44800.0,4.5415,4.5482,4.5415,4.5415,44800.0
2007-03-12 12:00:00,6.76,6.77,6.76,6.77,41600.0,4.5415,4.5482,4.5415,4.5482,41600.0
2007-03-12 12:10:00,6.77,6.79,6.77,6.77,61600.0,4.5482,4.5617,4.5482,4.5482,61600.0
2007-03-12 12:20:00,6.77,6.78,6.77,6.77,37600.0,4.5482,4.555,4.5482,4.5482,37600.0
2007-03-12 12:30:00,6.77,6.78,6.76,6.78,85600.0,4.5482,4.555,4.5415,4.555,85600.0
2007-03-12 12:40:00,6.77,6.79,6.77,6.78,54400.0,4.5482,4.5617,4.5482,4.555,54400.0
2007-03-12 12:50:00,6.78,6.8,6.78,6.8,49600.0,4.555,4.5684,4.555,4.5684,49600.0
2007-03-12 13:00:00,6.8,6.8,6.78,6.78,42400.0,4.5684,4.5684,4.555,4.555,42400.0
2007-03-12 13:10:00,6.78,6.78,6.77,6.77,48000.0,4.555,4.555,4.5482,4.5482,48000.0
2007-03-12 13:20:00,6.77,6.8,6.77,6.8,106400.0,4.5482,4.5684,4.5482,4.5684,106400.0
2007-03-12 13:30:00,6.8,6.82,6.79,6.81,140000.0,4.5684,4.5818,4.5617,4.5751,140000.0
2007-03-12 13:40:00,6.81,6.82,6.81,6.81,88000.0,4.5751,4.5818,4.5751,4.5751,88000.0
2007-03-12 13:50:00,6.81,6.82,6.81,6.82,152000.0,4.5751,4.5818,4.5751,4.5818,152000.0
2007-03-12 14:00:00,6.82,6.82,6.82,6.82,68800.0,4.5818,4.5818,4.5818,4.5818,68800.0
2007-03-12 14:10:00,6.82,6.85,6.82,6.85,117600.0,4.5818,4.602,4.5818,4.602,117600.0
2007-03-12 14:20:00,6.85,6.86,6.85,6.85,236000.0,4.602,4.6087,4.602,4.602,236000.0
2007-03-12 14:30:00,6.85,6.87,6.85,6.87,186400.0,4.602,4.6154,4.602,4.6154,186400.0
2007-03-12 14:40:00,6.87,6.87,6.86,6.87,88000.0,4.6154,4.6154,4.6087,4.6154,88000.0
2007-03-12 14:50:00,6.87,6.87,6.86,6.87,104800.0,4.6154,4.6154,4.6087,4.6154,104800.0
2007-03-12 15:00:00,6.87,6.87,6.85,6.85,150400.0,4.6154,4.6154,4.602,4.602,150400.0
2007-03-12 15:10:00,6.85,6.85,6.84,6.85,143200.0,4.602,4.602,4.5953,4.602,143200.0
2007-03-12 15:20:00,6.85,6.86,6.85,6.86,196000.0,4.602,4.6087,4.602,4.6087,196000.0
2007-03-12 15:30:00,6.86,6.86,6.84,6.84,140000.0,4.6087,4.6087,4.5953,4.5953,140000.0
2007-03-12 15:40:00,6.84,6.84,6.83,6.84,224000.0,4.5953,4.5953,4.5886,4.5953,224000.0
2007-03-12 15:50:00,6.84,6.86,6.84,6.85,353600.0,4.5953,4.6087,4.5953,4.602,353600.0
2007-03-13 09:30:00,6.82,6.82,6.79,6.81,118400.0,4.5818,4.5818,4.5617,4.5751,118400.0
2007-03-13 09:40:00,6.81,6.81,6.77,6.79,113600.0,4.5751,4.5751,4.5482,4.5617,113600.0
2007-03-13 09:50:00,6.79,6.81,6.78,6.79,62400.0,4.5617,4.5751,4.555,4.5617,62400.0
2007-03-13 10:00:00,6.79,6.79,6.77,6.78,24000.0,4.5617,4.5617,4.5482,4.555,24000.0
2007-03-13 10:10:00,6.78,6.79,6.77,6.78,74400.0,4.555,4.5617,4.5482,4.555,74400.0
2007-03-13 10:20:00,6.79,6.79,6.76,6.76,151200.0,4.5617,4.5617,4.5415,4.5415,151200.0
2007-03-13 10:30:00,6.76,6.79,6.76,6.79,54400.0,4.5415,4.5617,4.5415,4.5617,54400.0
2007-03-13 10:40:00,6.78,6.8,6.78,6.8,45600.0,4.555,4.5684,4.555,4.5684,45600.0
2007-03-13 10:50:00,6.8,6.82,6.8,6.81,67200.0,4.5684,4.5818,4.5684,4.5751,67200.0
2007-03-13 11:00:00,6.82,6.82,6.8,6.81,56000.0,4.5818,4.5818,4.5684,4.5751,56000.0
2007-03-13 11:10:00,6.8,6.82,6.8,6.81,156000.0,4.5684,4.5818,4.5684,4.5751,156000.0
2007-03-13 11:20:00,6.81,6.82,6.8,6.8,84800.0,4.5751,4.5818,4.5684,4.5684,84800.0
2007-03-13 11:30:00,6.8,6.81,6.79,6.8,116000.0,4.5684,4.5751,4.5617,4.5684,116000.0
2007-03-13 11:40:00,6.8,6.8,6.79,6.8,82400.0,4.5684,4.5684,4.5617,4.5684,82400.0
2007-03-13 11:50:00,6.8,6.81,6.79,6.8,104800.0,4.5684,4.5751,4.5617,4.5684,104800.0
2007-03-13 12:00:00,6.8,6.81,6.79,6.8,62400.0,4.5684,4.5751,4.5617,4.5684,62400.0
2007-03-13 12:10:00,6.8,6.8,6.78,6.79,76000.0,4.5684,4.5684,4.555,4.5617,76000.0
2007-03-13 12:20:00,6.78,6.78,6.75,6.75,81600.0,4.555,4.555,4.5348,4.5348,81600.0
2007-03-13 12:30:00,6.75,6.77,6.74,6.77,149600.0,4.5348,4.5482,4.5281,4.5482,149600.0
2007-03-13 12:40:00,6.76,6.76,6.75,6.76,55200.0,4.5415,4.5415,4.5348,4.5415,55200.0
2007-03-13 12:50:00,6.76,6.76,6.74,6.76,125600.0,4.5415,4.5415,4.5281,4.5415,125600.0
2007-03-13 13:00:00,6.75,6.76,6.75,6.75,89600.0,4.5348,4.5415,4.5348,4.5348,89600.0
2007-03-13 13:10:00,6.75,6.76,6.74,6.75,80000.0,4.5348,4.5415,4.5281,4.5348,80000.0
2007-03-13 13:20:00,6.74,6.76,6.74,6.74,59200.0,4.5281,4.5415,4.5281,4.5281,59200.0
2007-03-13 13:30:00,6.74,6.75,6.74,6.74,72000.0,4.5281,4.5348,4.5281,4.5281,72000.0
2007-03-13 13:40:00,6.74,6.75,6.74,6.74,93600.0,4.5281,4.5348,4.5281,4.5281,93600.0
2007-03-13 13:50:00,6.74,6.77,6.73,6.77,174400.0,4.5281,4.5482,4.5214,4.5482,174400.0
2007-03-13 14:00:00,6.76,6.76,6.74,6.74,138400.0,4.5415,4.5415,4.5281,4.5281,138400.0
2007-03-13 14:10:00,6.75,6.75,6.73,6.73,145600.0,4.5348,4.5348,4.5214,4.5214,145600.0
2007-03-13 14:20:00,6.74,6.76,6.73,6.76,118400.0,4.5281,4.5415,4.5214,4.5415,118400.0
2007-03-13 14:30:00,6.76,6.78,6.76,6.76,90400.0,4.5415,4.555,4.5415,4.5415,90400.0
2007-03-13 14:40:00,6.76,6.79,6.76,6.79,191200.0,4.5415,4.5617,4.5415,4.5617,191200.0
2007-03-13 14:50:00,6.79,6.79,6.77,6.77,81600.0,4.5617,4.5617,4.5482,4.5482,81600.0
2007-03-13 15:00:00,6.77,6.78,6.76,6.77,197600.0,4.5482,4.555,4.5415,4.5482,197600.0
2007-03-13 15:10:00,6.77,6.78,6.76,6.76,70400.0,4.5482,4.555,4.5415,4.5415,70400.0
2007-03-13 15:20:00,6.76,6.77,6.76,6.76,114400.0,4.5415,4.5482,4.5415,4.5415,114400.0
2007-03-13 15:30:00,6.76,6.76,6.74,6.74,154400.0,4.5415,4.5415,4.5281,4.5281,154400.0
2007-03-13 15:40:00,6.74,6.74,6.73,6.74,182400.0,4.5281,4.5281,4.5214,4.5281,182400.0
2007-03-13 15:50:00,6.74,6.74,6.72,6.73,164000.0,4.5281,4.5281,4.5147,4.5214,164000.0
2007-03-14 09:30:00,6.73,6.73,6.69,6.69,183200.0,4.5214,4.5214,4.4945,4.4945,183200.0
2007-03-14 09:40:00,6.69,6.69,6.66,6.67,216800.0,4.4945,4.4945,4.4743,4.4811,216800.0
2007-03-14 09:50:00,6.66,6.67,6.64,6.64,134400.0,4.4743,4.4811,4.4609,4.4609,134400.0
2007-03-14 10:00:00,6.64,6.64,6.6,6.61,222400.0,4.4609,4.4609,4.434,4.4408,222400.0
2007-03-14 10:10:00,6.61,6.66,6.61,6.64,161600.0,4.4408,4.4743,4.4408,4.4609,161600.0
2007-03-14 10:20:00,6.64,6.64,6.62,6.62,62400.0,4.4609,4.4609,4.4475,4.4475,62400.0
2007-03-14 10:30:00,6.62,6.66,6.62,6.66,132800.0,4.4475,4.4743,4.4475,4.4743,132800.0
2007-03-14 10:40:00,6.66,6.66,6.64,6.64,83200.0,4.4743,4.4743,4.4609,4.4609,83200.0
2007-03-14 10:50:00,6.64,6.66,6.64,6.65,131200.0,4.4609,4.4743,4.4609,4.4676,131200.0
2007-03-14 11:00:00,6.66,6.66,6.64,6.64,62400.0,4.4743,4.4743,4.4609,4.4609,62400.0
2007-03-14 11:10:00,6.64,6.66,6.64,6.66,73600.0,4.4609,4.4743,4.4609,4.4743,73600.0
2007-03-14 11:20:00,6.66,6.66,6.65,6.65,56800.0,4.4743,4.4743,4.4676,4.4676,56800.0
2007-03-14 11:30:00,6.65,6.66,6.63,6.63,61600.0,4.4676,4.4743,4.4542,4.4542,61600.0
2007-03-14 11:40:00,6.64,6.64,6.63,6.63,62400.0,4.4609,4.4609,4.4542,4.4542,62400.0
2007-03-14 11:50:00,6.63,6.63,6.61,6.61,85600.0,4.4542,4.4542,4.4408,4.4408,85600.0
2007-03-14 12:00:00,6.62,6.62,6.59,6.59,82400.0,4.4475,4.4475,4.4273,4.4273,82400.0
2007-03-14 12:10:00,6.59,6.59,6.55,6.56,126400.0,4.4273,4.4273,4.4004,4.4072,126400.0
2007-03-14 12:20:00,6.56,6.56,6.55,6.56,152000.0,4.4072,4.4072,4.4004,4.4072,152000.0
2007-03-14 12:30:00,6.55,6.55,6.54,6.55,166400.0,4.4004,4.4004,4.3937,4.4004,166400.0
2007-03-14 12:40:00,6.55,6.57,6.55,6.55,71200.0,4.4004,4.4139,4.4004,4.4004,71200.0
2007-03-14 12:50:00,6.55,6.55,6.52,6.54,108000.0,4.4004,4.4004,4.3803,4.3937,108000.0
2007-03-14 13:00:00,6.54,6.58,6.53,6.58,118400.0,4.3937,4.4206,4.387,4.4206,118400.0
2007-03-14 13:10:00,6.58,6.61,6.58,6.61,89600.0,4.4206,4.4408,4.4206,4.4408,89600.0
2007-03-14 13:20:00,6.62,6.63,6.61,6.63,104800.0,4.4475,4.4542,4.4408,4.4542,104800.0
2007-03-14 13:30:00,6.63,6.63,6.6,6.6,103200.0,4.4542,4.4542,4.434,4.434,103200.0
2007-03-14 13:40:00,6.6,6.62,6.59,6.59,188000.0,4.434,4.4475,4.4273,4.4273,188000.0
2007-03-14 13:50:00,6.59,6.6,6.58,6.6,81600.0,4.4273,4.434,4.4206,4.434,81600.0
2007-03-14 14:00:00,6.6,6.61,6.57,6.57,153600.0,4.434,4.4408,4.4139,4.4139,153600.0
2007-03-14 14:10:00,6.58,6.6,6.58,6.6,148800.0,4.4206,4.434,4.4206,4.434,148800.0
2007-03-14 14:20:00,6.6,6.63,6.6,6.62,52800.0,4.434,4.4542,4.434,4.4475,52800.0
2007-03-14 14:30:00,6.62,6.63,6.62,6.63,100800.0,4.4475,4.4542,4.4475,4.4542,100800.0
2007-03-14 14:40:00,6.63,6.65,6.63,6.63,52000.0,4.4542,4.4676,4.4542,4.4542,52000.0
2007-03-14 14:50:00,6.62,6.64,6.62,6.64,45600.0,4.4475,4.4609,4.4475,4.4609,45600.0
2007-03-14 15:00:00,6.64,6.65,6.64,6.64,36000.0,4.4609,4.4676,4.4609,4.4609,36000.0
2007-03-14 15:10:00,6.64,6.66,6.64,6.66,135200.0,4.4609,4.4743,4.4609,4.4743,135200.0
2007-03-14 15:20:00,6.66,6.67,6.65,6.65,148800.0,4.4743,4.4811,4.4676,4.4676,148800.0
2007-03-14 15:30:00,6.65,6.66,6.63,6.64,124000.0,4.4676,4.4743,4.4542,4.4609,124000.0
2007-03-14 15:40:00,6.64,6.66,6.64,6.65,153600.0,4.4609,4.4743,4.4609,4.4676,153600.0
2007-03-14 15:50:00,6.65,6.67,6.64,6.65,188800.0,4.4676,4.4811,4.4609,4.4676,188800.0
2007-03-15 09:30:00,6.66,6.69,6.65,6.69,74400.0,4.4743,4.4945,4.4676,4.4945,74400.0
2007-03-15 09:40:00,6.69,6.69,6.67,6.67,153600.0,4.4945,4.4945,4.4811,4.4811,153600.0
2007-03-15 09:50:00,6.67,6.68,6.66,6.67,96000.0,4.4811,4.4878,4.4743,4.4811,96000.0
2007-03-15 10:00:00,6.67,6.71,6.67,6.71,238400.0,4.4811,4.5079,4.4811,4.5079,238400.0
2007-03-15 10:10:00,6.71,6.73,6.71,6.73,223200.0,4.5079,4.5214,4.5079,4.5214,223200.0
2007-03-15 10:20:00,6.73,6.73,6.71,6.72,182400.0,4.5214,4.5214,4.5079,4.5147,182400.0
2007-03-15 10:30:00,6.72,6.73,6.71,6.71,92000.0,4.5147,4.5214,4.5079,4.5079,92000.0
2007-03-15 10:40:00,6.71,6.73,6.71,6.73,92000.0,4.5079,4.5214,4.5079,4.5214,92000.0
2007-03-15 10:50:00,6.73,6.74,6.73,6.74,87200.0,4.5214,4.5281,4.5214,4.5281,87200.0
2007-03-15 11:00:00,6.74,6.74,6.74,6.74,220000.0,4.5281,4.5281,4.5281,4.5281,220000.0
2007-03-15 11:10:00,6.74,6.74,6.73,6.73,87200.0,4.5281,4.5281,4.5214,4.5214,87200.0
2007-03-15 11:20:00,6.73,6.73,6.72,6.72,33600.0,4.5214,4.5214,4.5147,4.5147,33600.0
2007-03-15 11:30:00,6.71,6.71,6.69,6.7,37600.0,4.5079,4.5079,4.4945,4.5012,37600.0
2007-03-15 11:40:00,6.7,6.7,6.69,6.69,50400.0,4.5012,4.5012,4.4945,4.4945,50400.0
2007-03-15 11:50:00,6.68,6.68,6.67,6.67,38400.0,4.4878,4.4878,4.4811,4.4811,38400.0
2007-03-15 12:00:00,6.67,6.67,6.66,6.67,107200.0,4.4811,4.4811,4.4743,4.4811,107200.0
2007-03-15 12:10:00,6.67,6.71,6.67,6.71,67200.0,4.4811,4.5079,4.4811,4.5079,67200.0
2007-03-15 12:20:00,6.71,6.72,6.71,6.71,73600.0,4.5079,4.5147,4.5079,4.5079,73600.0
2007-03-15 12:30:00,6.72,6.72,6.71,6.72,17600.0,4.5147,4.5147,4.5079,4.5147,17600.0
2007-03-15 12:40:00,6.72,6.72,6.72,6.72,45600.0,4.5147,4.5147,4.5147,4.5147,45600.0
2007-03-15 12:50:00,6.72,6.73,6.72,6.72,94400.0,4.5147,4.5214,4.5147,4.5147,94400.0
2007-03-15 13:00:00,6.72,6.73,6.72,6.73,17600.0,4.5147,4.5214,4.5147,4.5214,17600.0
2007-03-15 13:10:00,6.73,6.73,6.71,6.71,104000.0,4.5214,4.5214,4.5079,4.5079,104000.0
2007-03-15 13:20:00,6.71,6.72,6.71,6.72,88000.0,4.5079,4.5147,4.5079,4.5147,88000.0
2007-03-15 13:30:00,6.72,6.73,6.72,6.72,79200.0,4.5147,4.5214,4.5147,4.5147,79200.0
2007-03-15 13:40:00,6.72,6.74,6.72,6.73,129600.0,4.5147,4.5281,4.5147,4.5214,129600.0
2007-03-15 13:50:00,6.73,6.74,6.72,6.73,76800.0,4.5214,4.5281,4.5147,4.5214,76800.0
2007-03-15 14:00:00,6.73,6.74,6.73,6.74,57600.0,4.5214,4.5281,4.5214,4.5281,57600.0
2007-03-15 14:10:00,6.74,6.74,6.73,6.74,80000.0,4.5281,4.5281,4.5214,4.5281,80000.0
2007-03-15 14:20:00,6.74,6.75,6.74,6.75,60000.0,4.5281,4.5348,4.5281,4.5348,60000.0
2007-03-15 14:30:00,6.75,6.75,6.74,6.74,48800.0,4.5348,4.5348,4.5281,4.5281,48800.0
2007-03-15 14:40:00,6.74,6.75,6.74,6.75,139200.0,4.5281,4.5348,4.5281,4.5348,139200.0
2007-03-15 14:50:00,6.75,6.77,6.75,6.77,175200.0,4.5348,4.5482,4.5348,4.5482,175200.0
2007-03-15 15:00:00,6.77,6.77,6.76,6.76,74400.0,4.5482,4.5482,4.5415,4.5415,74400.0
2007-03-15 15:10:00,6.76,6.78,6.75,6.77,132800.0,4.5415,4.555,4.5348,4.5482,132800.0
2007-03-15 15:20:00,6.77,6.78,6.76,6.76,141600.0,4.5482,4.555,4.5415,4.5415,141600.0
2007-03-15 15:30:00,6.76,6.78,6.76,6.77,128800.0,4.5415,4.555,4.5415,4.5482,128800.0
2007-03-15 15:40:00,6.77,6.78,6.77,6.78,168800.0,4.5482,4.555,4.5482,4.555,168800.0
2007-03-15 15:50:00,6.78,6.79,6.77,6.78,361600.0,4.555,4.5617,4.5482,4.555,361600.0
2007-03-16 09:30:00,6.79,6.83,6.77,6.77,346400.0,4.5617,4.5886,4.5482,4.5482,346400.0
2007-03-16 09:40:00,6.77,6.78,6.73,6.74,305600.0,4.5482,4.555,4.5214,4.5281,305600.0
2007-03-16 09:50:00,6.74,6.75,6.72,6.74,196000.0,4.5281,4.5348,4.5147,4.5281,196000.0
2007-03-16 10:00:00,6.75,6.75,6.73,6.75,136000.0,4.5348,4.5348,4.5214,4.5348,136000.0
2007-03-16 10:10:00,6.75,6.75,6.74,6.74,43200.0,4.5348,4.5348,4.5281,4.5281,43200.0
2007-03-16 10:20:00,6.74,6.74,6.73,6.73,34400.0,4.5281,4.5281,4.5214,4.5214,34400.0
2007-03-16 10:30:00,6.73,6.75,6.71,6.71,308000.0,4.5214,4.5348,4.5079,4.5079,308000.0
2007-03-16 10:40:00,6.71,6.71,6.7,6.7,60000.0,4.5079,4.5079,4.5012,4.5012,60000.0
2007-03-16 10:50:00,6.7,6.7,6.67,6.67,119200.0,4.5012,4.5012,4.4811,4.4811,119200.0
2007-03-16 11:00:00,6.67,6.67,6.65,6.67,224800.0,4.4811,4.4811,4.4676,4.4811,224800.0
2007-03-16 11:10:00,6.67,6.69,6.64,6.68,276800.0,4.4811,4.4945,4.4609,4.4878,276800.0
2007-03-16 11:20:00,6.69,6.69,6.66,6.66,42400.0,4.4945,4.4945,4.4743,4.4743,42400.0
2007-03-16 11:30:00,6.66,6.66,6.63,6.63,118400.0,4.4743,4.4743,4.4542,4.4542,118400.0
2007-03-16 11:40:00,6.63,6.66,6.63,6.66,98400.0,4.4542,4.4743,4.4542,4.4743,98400.0
2007-03-16 11:50:00,6.66,6.66,6.65,6.65,37600.0,4.4743,4.4743,4.4676,4.4676,37600.0
2007-03-16 12:00:00,6.65,6.65,6.65,6.65,56000.0,4.4676,4.4676,4.4676,4.4676,56000.0
2007-03-16 12:10:00,6.65,6.65,6.65,6.65,29600.0,4.4676,4.4676,4.4676,4.4676,29600.0
2007-03-16 12:20:00,6.65,6.65,6.65,6.65,64000.0,4.4676,4.4676,4.4676,4.4676,64000.0
2007-03-16 12:30:00,6.65,6.65,6.63,6.64,91200.0,4.4676,4.4676,4.4542,4.4609,91200.0
2007-03-16 12:40:00,6.64,6.65,6.64,6.64,33600.0,4.4609,4.4676,4.4609,4.4609,33600.0
2007-03-16 12:50:00,6.64,6.64,6.64,6.64,43200.0,4.4609,4.4609,4.4609,4.4609,43200.0
2007-03-16 13:00:00,6.64,6.66,6.64,6.64,119200.0,4.4609,4.4743,4.4609,4.4609,119200.0
2007-03-16 13:10:00,6.64,6.64,6.63,6.64,102400.0,4.4609,4.4609,4.4542,4.4609,102400.0
2007-03-16 13:20:00,6.64,6.64,6.64,6.64,212000.0,4.4609,4.4609,4.4609,4.4609,212000.0
2007-03-16 13:30:00,6.64,6.64,6.63,6.64,57600.0,4.4609,4.4609,4.4542,4.4609,57600.0
2007-03-16 13:40:00,6.64,6.64,6.63,6.63,72000.0,4.4609,4.4609,4.4542,4.4542,72000.0
2007-03-16 13:50:00,6.63,6.64,6.63,6.63,41600.0,4.4542,4.4609,4.4542,4.4542,41600.0
2007-03-16 14:00:00,6.64,6.64,6.63,6.63,64000.0,4.4609,4.4609,4.4542,4.4542,64000.0
2007-03-16 14:10:00,6.63,6.63,6.63,6.63,52800.0,4.4542,4.4542,4.4542,4.4542,52800.0
2007-03-16 14:20:00,6.63,6.64,6.63,6.64,88000.0,4.4542,4.4609,4.4542,4.4609,88000.0
2007-03-16 14:30:00,6.64,6.66,6.63,6.65,245600.0,4.4609,4.4743,4.4542,4.4676,245600.0
2007-03-16 14:40:00,6.65,6.67,6.64,6.67,71200.0,4.4676,4.4811,4.4609,4.4811,71200.0
2007-03-16 14:50:00,6.67,6.67,6.65,6.66,169600.0,4.4811,4.4811,4.4676,4.4743,169600.0
2007-03-16 15:00:00,6.66,6.68,6.65,6.65,158400.0,4.4743,4.4878,4.4676,4.4676,158400.0
2007-03-16 15:10:00,6.66,6.67,6.65,6.65,96800.0,4.4743,4.4811,4.4676,4.4676,96800.0
2007-03-16 15:20:00,6.65,6.65,6.65,6.65,63200.0,4.4676,4.4676,4.4676,4.4676,63200.0
2007-03-16 15:30:00,6.65,6.66,6.65,6.66,100800.0,4.4676,4.4743,4.4676,4.4743,100800.0
2007-03-16 15:40:00,6.66,6.68,6.66,6.68,180000.0,4.4743,4.4878,4.4743,4.4878,180000.0
2007-03-16 15:50:00,6.67,6.69,6.67,6.67,397600.0,4.4811,4.4945,4.4811,4.4811,397600.0
2007-03-19 09:30:00,6.71,6.73,6.68,6.73,205200.0,4.5079,4.5214,4.4878,4.5214,205200.0
2007-03-19 09:40:00,6.74,6.78,6.73,6.77,193600.0,4.5281,4.555,4.5214,4.5482,193600.0
2007-03-19 09:50:00,6.78,6.8,6.75,6.78,173200.0,4.555,4.5684,4.5348,4.555,173200.0
2007-03-19 10:00:00,6.77,6.78,6.74,6.76,165600.0,4.5482,4.555,4.5281,4.5415,165600.0
2007-03-19 10:10:00,6.75,6.78,6.75,6.76,91600.0,4.5348,4.555,4.5348,4.5415,91600.0
2007-03-19 10:20:00,6.76,6.76,6.72,6.73,90400.0,4.5415,4.5415,4.5147,4.5214,90400.0
2007-03-19 10:30:00,6.72,6.72,6.71,6.72,178800.0,4.5147,4.5147,4.5079,4.5147,178800.0
2007-03-19 10:40:00,6.72,6.73,6.71,6.73,86800.0,4.5147,4.5214,4.5079,4.5214,86800.0
2007-03-19 10:50:00,6.73,6.74,6.72,6.74,146400.0,4.5214,4.5281,4.5147,4.5281,146400.0
2007-03-19 11:00:00,6.74,6.74,6.73,6.73,74800.0,4.5281,4.5281,4.5214,4.5214,74800.0
2007-03-19 11:10:00,6.73,6.73,6.71,6.71,92400.0,4.5214,4.5214,4.5079,4.5079,92400.0
2007-03-19 11:20:00,6.71,6.71,6.68,6.68,299600.0,4.5079,4.5079,4.4878,4.4878,299600.0
2007-03-19 11:30:00,6.68,6.74,6.68,6.73,140800.0,4.4878,4.5281,4.4878,4.5214,140800.0
2007-03-19 11:40:00,6.73,6.74,6.73,6.74,120000.0,4.5214,4.5281,4.5214,4.5281,120000.0
2007-03-19 11:50:00,6.74,6.74,6.73,6.73,64400.0,4.5281,4.5281,4.5214,4.5214,64400.0
2007-03-19 12:00:00,6.73,6.74,6.73,6.73,48000.0,4.5214,4.5281,4.5214,4.5214,48000.0
2007-03-19 12:10:00,6.73,6.78,6.73,6.77,419200.0,4.5214,4.555,4.5214,4.5482,419200.0
2007-03-19 12:20:00,6.77,6.77,6.75,6.75,73200.0,4.5482,4.5482,4.5348,4.5348,73200.0
2007-03-19 12:30:00,6.75,6.78,6.75,6.75,123600.0,4.5348,4.555,4.5348,4.5348,123600.0
2007-03-19 12:40:00,6.75,6.77,6.75,6.75,88400.0,4.5348,4.5482,4.5348,4.5348,88400.0
2007-03-19 12:50:00,6.75,6.76,6.75,6.75,84000.0,4.5348,4.5415,4.5348,4.5348,84000.0
2007-03-19 13:00:00,6.75,6.78,6.75,6.76,210000.0,4.5348,4.555,4.5348,4.5415,210000.0
2007-03-19 13:10:00,6.76,6.8,6.76,6.79,109600.0,4.5415,4.5684,4.5415,4.5617,109600.0
2007-03-19 13:20:00,6.79,6.79,6.78,6.78,117200.0,4.5617,4.5617,4.555,4.555,117200.0
2007-03-19 13:30:00,6.78,6.79,6.77,6.78,80400.0,4.555,4.5617,4.5482,4.555,80400.0
2007-03-19 13:40:00,6.78,6.79,6.77,6.77,30400.0,4.555,4.5617,4.5482,4.5482,30400.0
2007-03-19 13:50:00,6.77,6.78,6.76,6.77,33600.0,4.5482,4.555,4.5415,4.5482,33600.0
2007-03-19 14:00:00,6.77,6.77,6.75,6.77,56800.0,4.5482,4.5482,4.5348,4.5482,56800.0
2007-03-19 14:10:00,6.78,6.81,6.78,6.78,123600.0,4.555,4.5751,4.555,4.555,123600.0
2007-03-19 14:20:00,6.78,6.79,6.77,6.77,58000.0,4.555,4.5617,4.5482,4.5482,58000.0
2007-03-19 14:30:00,6.78,6.79,6.76,6.79,52400.0,4.555,4.5617,4.5415,4.5617,52400.0
2007-03-19 14:40:00,6.79,6.79,6.76,6.79,106400.0,4.5617,4.5617,4.5415,4.5617,106400.0
2007-03-19 14:50:00,6.79,6.79,6.78,6.78,100000.0,4.5617,4.5617,4.555,4.555,100000.0
2007-03-19 15:00:00,6.78,6.8,6.78,6.79,93200.0,4.555,4.5684,4.555,4.5617,93200.0
2007-03-19 15:10:00,6.79,6.8,6.79,6.8,138000.0,4.5617,4.5684,4.5617,4.5684,138000.0
2007-03-19 15:20:00,6.8,6.8,6.78,6.79,87200.0,4.5684,4.5684,4.555,4.5617,87200.0
2007-03-19 15:30:00,6.79,6.79,6.76,6.77,225600.0,4.5617,4.5617,4.5415,4.5482,225600.0
2007-03-19 15:40:00,6.77,6.79,6.76,6.78,298800.0,4.5482,4.5617,4.5415,4.555,298800.0
2007-03-19 15:50:00,6.78,6.8,6.75,6.8,517200.0,4.555,4.5684,4.5348,4.5684,517200.0
2007-03-20 09:30:00,6.8,6.86,6.79,6.85,153600.0,4.5684,4.6087,4.5617,4.602,153600.0
2007-03-20 09:40:00,6.84,6.84,6.81,6.83,152400.0,4.5953,4.5953,4.5751,4.5886,152400.0
2007-03-20 09:50:00,6.83,6.86,6.82,6.86,110400.0,4.5886,4.6087,4.5818,4.6087,110400.0
2007-03-20 10:00:00,6.86,6.88,6.84,6.87,206400.0,4.6087,4.6221,4.5953,4.6154,206400.0
2007-03-20 10:10:00,6.87,6.88,6.86,6.88,173200.0,4.6154,4.6221,4.6087,4.6221,173200.0
2007-03-20 10:20:00,6.88,6.88,6.86,6.86,160800.0,4.6221,4.6221,4.6087,4.6087,160800.0
2007-03-20 10:30:00,6.86,6.87,6.84,6.85,165600.0,4.6087,4.6154,4.5953,4.602,165600.0
2007-03-20 10:40:00,6.85,6.85,6.84,6.85,106400.0,4.602,4.602,4.5953,4.602,106400.0
2007-03-20 10:50:00,6.85,6.86,6.84,6.86,80000.0,4.602,4.6087,4.5953,4.6087,80000.0
2007-03-20 11:00:00,6.86,6.91,6.86,6.9,166000.0,4.6087,4.6423,4.6087,4.6356,166000.0
2007-03-20 11:10:00,6.9,6.9,6.89,6.89,100400.0,4.6356,4.6356,4.6289,4.6289,100400.0
2007-03-20 11:20:00,6.88,6.91,6.88,6.91,100800.0,4.6221,4.6423,4.6221,4.6423,100800.0
2007-03-20 11:30:00,6.91,6.91,6.89,6.9,256800.0,4.6423,4.6423,4.6289,4.6356,256800.0
2007-03-20 11:40:00,6.9,6.9,6.89,6.89,102800.0,4.6356,4.6356,4.6289,4.6289,102800.0
2007-03-20 11:50:00,6.89,6.89,6.87,6.88,120400.0,4.6289,4.6289,4.6154,4.6221,120400.0
2007-03-20 12:00:00,6.88,6.88,6.87,6.88,87200.0,4.6221,4.6221,4.6154,4.6221,87200.0
2007-03-20 12:10:00,6.88,6.88,6.87,6.88,133200.0,4.6221,4.6221,4.6154,4.6221,133200.0
2007-03-20 12:20:00,6.88,6.88,6.87,6.88,204800.0,4.6221,4.6221,4.6154,4.6221,204800.0
2007-03-20 12:30:00,6.88,6.89,6.88,6.88,123600.0,4.6221,4.6289,4.6221,4.6221,123600.0
2007-03-20 12:40:00,6.88,6.89,6.87,6.88,42800.0,4.6221,4.6289,4.6154,4.6221,42800.0
2007-03-20 12:50:00,6.87,6.88,6.87,6.88,143200.0,4.6154,4.6221,4.6154,4.6221,143200.0
2007-03-20 13:00:00,6.88,6.88,6.87,6.88,76000.0,4.6221,4.6221,4.6154,4.6221,76000.0
2007-03-20 13:10:00,6.88,6.89,6.87,6.89,302400.0,4.6221,4.6289,4.6154,4.6289,302400.0
2007-03-20 13:20:00,6.89,6.89,6.88,6.89,164400.0,4.6289,4.6289,4.6221,4.6289,164400.0
2007-03-20 13:30:00,6.89,6.89,6.88,6.88,162000.0,4.6289,4.6289,4.6221,4.6221,162000.0
2007-03-20 13:40:00,6.88,6.89,6.88,6.88,111200.0,4.6221,4.6289,4.6221,4.6221,111200.0
2007-03-20 13:50:00,6.89,6.89,6.88,6.88,100800.0,4.6289,4.6289,4.6221,4.6221,100800.0
2007-03-20 14:00:00,6.88,6.88,6.87,6.88,130400.0,4.6221,4.6221,4.6154,4.6221,130400.0
2007-03-20 14:10:00,6.88,6.88,6.87,6.87,192400.0,4.6221,4.6221,4.6154,4.6154,192400.0
2007-03-20 14:20:00,6.87,6.88,6.86,6.86,189200.0,4.6154,4.6221,4.6087,4.6087,189200.0
2007-03-20 14:30:00,6.86,6.86,6.85,6.85,117200.0,4.6087,4.6087,4.602,4.602,117200.0
2007-03-20 14:40:00,6.85,6.86,6.85,6.86,112000.0,4.602,4.6087,4.602,4.6087,112000.0
2007-03-20 14:50:00,6.86,6.88,6.86,6.87,122400.0,4.6087,4.6221,4.6087,4.6154,122400.0
2007-03-20 15:00:00,6.88,6.88,6.87,6.88,96800.0,4.6221,4.6221,4.6154,4.6221,96800.0
2007-03-20 15:10:00,6.88,6.89,6.88,6.88,148000.0,4.6221,4.6289,4.6221,4.6221,148000.0
2007-03-20 15:20:00,6.87,6.89,6.87,6.88,265200.0,4.6154,4.6289,4.6154,4.6221,265200.0
2007-03-20 15:30:00,6.88,6.9,6.88,6.9,202000.0,4.6221,4.6356,4.6221,4.6356,202000.0
2007-03-20 15:40:00,6.9,6.91,6.9,6.91,288000.0,4.6356,4.6423,4.6356,4.6423,288000.0
2007-03-20 15:50:00,6.91,6.93,6.9,6.93,372800.0,4.6423,4.6557,4.6356,4.6557,372800.0
2007-03-21 09:30:00,6.9,6.9,6.88,6.89,125600.0,4.6356,4.6356,4.6221,4.6289,125600.0
2007-03-21 09:40:00,6.88,6.89,6.87,6.88,228000.0,4.6221,4.6289,4.6154,4.6221,228000.0
2007-03-21 09:50:00,6.88,6.88,6.86,6.86,45600.0,4.6221,4.6221,4.6087,4.6087,45600.0
2007-03-21 10:00:00,6.86,6.86,6.83,6.86,106000.0,4.6087,4.6087,4.5886,4.6087,106000.0
2007-03-21 10:10:00,6.86,6.86,6.86,6.86,97200.0,4.6087,4.6087,4.6087,4.6087,97200.0
2007-03-21 10:20:00,6.86,6.86,6.84,6.84,110000.0,4.6087,4.6087,4.5953,4.5953,110000.0
2007-03-21 10:30:00,6.84,6.85,6.84,6.84,74000.0,4.5953,4.602,4.5953,4.5953,74000.0
2007-03-21 10:40:00,6.84,6.85,6.84,6.84,46000.0,4.5953,4.602,4.5953,4.5953,46000.0
2007-03-21 10:50:00,6.85,6.85,6.85,6.85,76000.0,4.602,4.602,4.602,4.602,76000.0
2007-03-21 11:00:00,6.85,6.86,6.85,6.85,84000.0,4.602,4.6087,4.602,4.602,84000.0
2007-03-21 11:10:00,6.85,6.85,6.83,6.83,162800.0,4.602,4.602,4.5886,4.5886,162800.0
2007-03-21 11:20:00,6.83,6.84,6.83,6.83,57200.0,4.5886,4.5953,4.5886,4.5886,57200.0
2007-03-21 11:30:00,6.83,6.86,6.83,6.86,65600.0,4.5886,4.6087,4.5886,4.6087,65600.0
2007-03-21 11:40:00,6.86,6.86,6.85,6.86,100000.0,4.6087,4.6087,4.602,4.6087,100000.0
2007-03-21 11:50:00,6.86,6.86,6.86,6.86,13600.0,4.6087,4.6087,4.6087,4.6087,13600.0
2007-03-21 12:00:00,6.85,6.86,6.85,6.86,9200.0,4.602,4.6087,4.602,4.6087,9200.0
2007-03-21 12:10:00,6.85,6.85,6.85,6.85,18000.0,4.602,4.602,4.602,4.602,18000.0
2007-03-21 12:20:00,6.85,6.85,6.84,6.85,21600.0,4.602,4.602,4.5953,4.602,21600.0
2007-03-21 12:30:00,6.85,6.85,6.84,6.84,86800.0,4.602,4.602,4.5953,4.5953,86800.0
2007-03-21 12:40:00,6.84,6.84,6.83,6.84,45600.0,4.5953,4.5953,4.5886,4.5953,45600.0
2007-03-21 12:50:00,6.83,6.84,6.83,6.83,42000.0,4.5886,4.5953,4.5886,4.5886,42000.0
2007-03-21 13:00:00,6.83,6.84,6.83,6.84,32800.0,4.5886,4.5953,4.5886,4.5953,32800.0
2007-03-21 13:10:00,6.84,6.84,6.83,6.83,22800.0,4.5953,4.5953,4.5886,4.5886,22800.0
2007-03-21 13:20:00,6.84,6.84,6.83,6.83,19200.0,4.5953,4.5953,4.5886,4.5886,19200.0
2007-03-21 13:30:00,6.83,6.84,6.83,6.84,31600.0,4.5886,4.5953,4.5886,4.5953,31600.0
2007-03-21 13:40:00,6.84,6.84,6.83,6.83,98400.0,4.5953,4.5953,4.5886,4.5886,98400.0
2007-03-21 13:50:00,6.83,6.84,6.83,6.84,46400.0,4.5886,4.5953,4.5886,4.5953,46400.0
2007-03-21 14:00:00,6.84,6.84,6.83,6.83,50400.0,4.5953,4.5953,4.5886,4.5886,50400.0
2007-03-21 14:10:00,6.83,6.88,6.82,6.87,366000.0,4.5886,4.6221,4.5818,4.6154,366000.0
2007-03-21 14:20:00,6.87,6.89,6.85,6.87,248800.0,4.6154,4.6289,4.602,4.6154,248800.0
2007-03-21 14:30:00,6.87,6.88,6.85,6.87,178400.0,4.6154,4.6221,4.602,4.6154,178400.0
2007-03-21 14:40:00,6.86,6.89,6.85,6.88,268400.0,4.6087,4.6289,4.602,4.6221,268400.0
2007-03-21 14:50:00,6.89,6.91,6.88,6.91,150400.0,4.6289,4.6423,4.6221,4.6423,150400.0
2007-03-21 15:00:00,6.91,6.93,6.91,6.92,231200.0,4.6423,4.6557,4.6423,4.649,231200.0
2007-03-21 15:10:00,6.92,6.92,6.88,6.88,168000.0,4.649,4.649,4.6221,4.6221,168000.0
2007-03-21 15:20:00,6.88,6.89,6.87,6.87,179200.0,4.6221,4.6289,4.6154,4.6154,179200.0
2007-03-21 15:30:00,6.88,6.9,6.87,6.87,215600.0,4.6221,4.6356,4.6154,4.6154,215600.0
2007-03-21 15:40:00,6.87,6.9,6.87,6.9,229200.0,4.6154,4.6356,4.6154,4.6356,229200.0
2007-03-21 15:50:00,6.9,6.93,6.9,6.91,567200.0,4.6356,4.6557,4.6356,4.6423,567200.0
2007-03-22 09:30:00,6.94,6.98,6.93,6.97,120000.0,4.6625,4.6893,4.6557,4.6826,120000.0
2007-03-22 09:40:00,6.97,6.97,6.94,6.95,104000.0,4.6826,4.6826,4.6625,4.6692,104000.0
2007-03-22 09:50:00,6.95,6.97,6.93,6.93,240400.0,4.6692,4.6826,4.6557,4.6557,240400.0
2007-03-22 10:00:00,6.93,6.94,6.92,6.92,68000.0,4.6557,4.6625,4.649,4.649,68000.0
2007-03-22 10:10:00,6.92,6.93,6.91,6.91,102000.0,4.649,4.6557,4.6423,4.6423,102000.0
2007-03-22 10:20:00,6.91,6.91,6.88,6.88,105600.0,4.6423,4.6423,4.6221,4.6221,105600.0
2007-03-22 10:30:00,6.88,6.9,6.88,6.88,106400.0,4.6221,4.6356,4.6221,4.6221,106400.0
2007-03-22 10:40:00,6.88,6.88,6.87,6.87,71600.0,4.6221,4.6221,4.6154,4.6154,71600.0
2007-03-22 10:50:00,6.87,6.87,6.86,6.87,52000.0,4.6154,4.6154,4.6087,4.6154,52000.0
2007-03-22 11:00:00,6.87,6.88,6.86,6.88,30000.0,4.6154,4.6221,4.6087,4.6221,30000.0
2007-03-22 11:10:00,6.88,6.9,6.88,6.89,52400.0,4.6221,4.6356,4.6221,4.6289,52400.0
2007-03-22 11:20:00,6.89,6.89,6.89,6.89,72800.0,4.6289,4.6289,4.6289,4.6289,72800.0
2007-03-22 11:30:00,6.89,6.89,6.88,6.88,64800.0,4.6289,4.6289,4.6221,4.6221,64800.0
2007-03-22 11:40:00,6.88,6.88,6.87,6.87,36000.0,4.6221,4.6221,4.6154,4.6154,36000.0
2007-03-22 11:50:00,6.88,6.88,6.86,6.87,56400.0,4.6221,4.6221,4.6087,4.6154,56400.0
2007-03-22 12:00:00,6.86,6.87,6.86,6.86,70800.0,4.6087,4.6154,4.6087,4.6087,70800.0
2007-03-22 12:10:00,6.87,6.87,6.86,6.86,84400.0,4.6154,4.6154,4.6087,4.6087,84400.0
2007-03-22 12:20:00,6.86,6.87,6.86,6.87,29200.0,4.6087,4.6154,4.6087,4.6154,29200.0
2007-03-22 12:30:00,6.87,6.87,6.86,6.86,140400.0,4.6154,4.6154,4.6087,4.6087,140400.0
2007-03-22 12:40:00,6.86,6.87,6.86,6.86,81200.0,4.6087,4.6154,4.6087,4.6087,81200.0
2007-03-22 12:50:00,6.86,6.86,6.85,6.86,82800.0,4.6087,4.6087,4.602,4.6087,82800.0
2007-03-22 13:00:00,6.86,6.87,6.84,6.84,106800.0,4.6087,4.6154,4.5953,4.5953,106800.0
2007-03-22 13:10:00,6.84,6.84,6.81,6.81,196400.0,4.5953,4.5953,4.5751,4.5751,196400.0
2007-03-22 13:20:00,6.81,6.83,6.81,6.82,75200.0,4.5751,4.5886,4.5751,4.5818,75200.0
2007-03-22 13:30:00,6.82,6.83,6.78,6.79,190400.0,4.5818,4.5886,4.555,4.5617,190400.0
2007-03-22 13:40:00,6.79,6.82,6.79,6.82,86400.0,4.5617,4.5818,4.5617,4.5818,86400.0
2007-03-22 13:50:00,6.82,6.82,6.79,6.79,156400.0,4.5818,4.5818,4.5617,4.5617,156400.0
2007-03-22 14:00:00,6.79,6.79,6.79,6.79,236000.0,4.5617,4.5617,4.5617,4.5617,236000.0
2007-03-22 14:10:00,6.79,6.79,6.79,6.79,300000.0,4.5617,4.5617,4.5617,4.5617,300000.0
2007-03-22 14:20:00,6.79,6.79,6.75,6.79,369200.0,4.5617,4.5617,4.5348,4.5617,369200.0
2007-03-22 14:30:00,6.79,6.82,6.79,6.81,133600.0,4.5617,4.5818,4.5617,4.5751,133600.0
2007-03-22 14:40:00,6.81,6.83,6.81,6.82,147600.0,4.5751,4.5886,4.5751,4.5818,147600.0
2007-03-22 14:50:00,6.83,6.83,6.81,6.82,188400.0,4.5886,4.5886,4.5751,4.5818,188400.0
2007-03-22 15:00:00,6.81,6.82,6.8,6.8,146000.0,4.5751,4.5818,4.5684,4.5684,146000.0
2007-03-22 15:10:00,6.8,6.8,6.78,6.79,212800.0,4.5684,4.5684,4.555,4.5617,212800.0
2007-03-22 15:20:00,6.79,6.79,6.78,6.78,158800.0,4.5617,4.5617,4.555,4.555,158800.0
2007-03-22 15:30:00,6.78,6.81,6.78,6.79,177200.0,4.555,4.5751,4.555,4.5617,177200.0
2007-03-22 15:40:00,6.79,6.82,6.79,6.82,272400.0,4.5617,4.5818,4.5617,4.5818,272400.0
2007-03-22 15:50:00,6.82,6.85,6.81,6.83,484400.0,4.5818,4.602,4.5751,4.5886,484400.0
2007-03-23 09:30:00,6.85,6.85,6.78,6.8,143600.0,4.602,4.602,4.555,4.5684,143600.0
2007-03-23 09:40:00,6.8,6.8,6.75,6.75,195200.0,4.5684,4.5684,4.5348,4.5348,195200.0
2007-03-23 09:50:00,6.75,6.77,6.75,6.77,426000.0,4.5348,4.5482,4.5348,4.5482,426000.0
2007-03-23 10:00:00,6.77,6.81,6.77,6.81,120800.0,4.5482,4.5751,4.5482,4.5751,120800.0
2007-03-23 10:10:00,6.81,6.83,6.81,6.83,118000.0,4.5751,4.5886,4.5751,4.5886,118000.0
2007-03-23 10:20:00,6.83,6.84,6.83,6.83,160000.0,4.5886,4.5953,4.5886,4.5886,160000.0
2007-03-23 10:30:00,6.83,6.84,6.83,6.83,103600.0,4.5886,4.5953,4.5886,4.5886,103600.0
2007-03-23 10:40:00,6.83,6.87,6.83,6.87,125600.0,4.5886,4.6154,4.5886,4.6154,125600.0
2007-03-23 10:50:00,6.87,6.87,6.87,6.87,118000.0,4.6154,4.6154,4.6154,4.6154,118000.0
2007-03-23 11:00:00,6.87,6.89,6.86,6.89,152800.0,4.6154,4.6289,4.6087,4.6289,152800.0
2007-03-23 11:10:00,6.89,6.9,6.89,6.89,129200.0,4.6289,4.6356,4.6289,4.6289,129200.0
2007-03-23 11:20:00,6.89,6.89,6.89,6.89,64000.0,4.6289,4.6289,4.6289,4.6289,64000.0
2007-03-23 11:30:00,6.89,6.89,6.88,6.88,84000.0,4.6289,4.6289,4.6221,4.6221,84000.0
2007-03-23 11:40:00,6.88,6.89,6.88,6.88,55200.0,4.6221,4.6289,4.6221,4.6221,55200.0
2007-03-23 11:50:00,6.88,6.88,6.88,6.88,37600.0,4.6221,4.6221,4.6221,4.6221,37600.0
2007-03-23 12:00:00,6.88,6.89,6.88,6.89,62000.0,4.6221,4.6289,4.6221,4.6289,62000.0
2007-03-23 12:10:00,6.89,6.89,6.89,6.89,53600.0,4.6289,4.6289,4.6289,4.6289,53600.0
2007-03-23 12:20:00,6.89,6.89,6.87,6.88,92000.0,4.6289,4.6289,4.6154,4.6221,92000.0
2007-03-23 12:30:00,6.88,6.89,6.88,6.89,25200.0,4.6221,4.6289,4.6221,4.6289,25200.0
2007-03-23 12:40:00,6.89,6.9,6.89,6.9,27600.0,4.6289,4.6356,4.6289,4.6356,27600.0
2007-03-23 12:50:00,6.9,6.9,6.9,6.9,21600.0,4.6356,4.6356,4.6356,4.6356,21600.0
2007-03-23 13:00:00,6.9,6.91,6.9,6.9,238000.0,4.6356,4.6423,4.6356,4.6356,238000.0
2007-03-23 13:10:00,6.9,6.91,6.88,6.91,261600.0,4.6356,4.6423,4.6221,4.6423,261600.0
2007-03-23 13:20:00,6.91,6.92,6.91,6.92,67600.0,4.6423,4.649,4.6423,4.649,67600.0
2007-03-23 13:30:00,6.92,6.92,6.91,6.92,103600.0,4.649,4.649,4.6423,4.649,103600.0
2007-03-23 13:40:00,6.92,6.92,6.92,6.92,37600.0,4.649,4.649,4.649,4.649,37600.0
2007-03-23 13:50:00,6.92,6.92,6.92,6.92,238000.0,4.649,4.649,4.649,4.649,238000.0
2007-03-23 14:00:00,6.92,6.92,6.91,6.92,87600.0,4.649,4.649,4.6423,4.649,87600.0
2007-03-23 14:10:00,6.92,6.92,6.91,6.91,55200.0,4.649,4.649,4.6423,4.6423,55200.0
2007-03-23 14:20:00,6.92,6.92,6.89,6.9,136800.0,4.649,4.649,4.6289,4.6356,136800.0
2007-03-23 14:30:00,6.9,6.91,6.88,6.88,224400.0,4.6356,4.6423,4.6221,4.6221,224400.0
2007-03-23 14:40:00,6.88,6.89,6.87,6.89,228000.0,4.6221,4.6289,4.6154,4.6289,228000.0
2007-03-23 14:50:00,6.88,6.89,6.86,6.86,96000.0,4.6221,4.6289,4.6087,4.6087,96000.0
2007-03-23 15:00:00,6.86,6.86,6.85,6.85,129600.0,4.6087,4.6087,4.602,4.602,129600.0
2007-03-23 15:10:00,6.85,6.86,6.85,6.85,111600.0,4.602,4.6087,4.602,4.602,111600.0
2007-03-23 15:20:00,6.85,6.86,6.85,6.86,274400.0,4.602,4.6087,4.602,4.6087,274400.0
2007-03-23 15:30:00,6.86,6.87,6.86,6.87,134000.0,4.6087,4.6154,4.6087,4.6154,134000.0
2007-03-23 15:40:00,6.87,6.87,6.84,6.85,206800.0,4.6154,4.6154,4.5953,4.602,206800.0
2007-03-23 15:50:00,6.84,6.85,6.83,6.85,364400.0,4.5953,4.602,4.5886,4.602,364400.0
2007-03-26 09:30:00,6.88,6.88,6.85,6.87,194000.0,4.6221,4.6221,4.602,4.6154,194000.0
2007-03-26 09:40:00,6.87,6.88,6.86,6.86,127600.0,4.6154,4.6221,4.6087,4.6087,127600.0
2007-03-26 09:50:00,6.86,6.87,6.8,6.85,137600.0,4.6087,4.6154,4.5684,4.602,137600.0
2007-03-26 10:00:00,6.84,6.85,6.79,6.82,138000.0,4.5953,4.602,4.5617,4.5818,138000.0
2007-03-26 10:10:00,6.82,6.82,6.79,6.81,90000.0,4.5818,4.5818,4.5617,4.5751,90000.0
2007-03-26 10:20:00,6.82,6.83,6.79,6.8,110800.0,4.5818,4.5886,4.5617,4.5684,110800.0
2007-03-26 10:30:00,6.8,6.82,6.8,6.81,136000.0,4.5684,4.5818,4.5684,4.5751,136000.0
2007-03-26 10:40:00,6.81,6.86,6.81,6.86,192400.0,4.5751,4.6087,4.5751,4.6087,192400.0
2007-03-26 10:50:00,6.86,6.87,6.85,6.86,176000.0,4.6087,4.6154,4.602,4.6087,176000.0
2007-03-26 11:00:00,6.86,6.86,6.82,6.85,204400.0,4.6087,4.6087,4.5818,4.602,204400.0
2007-03-26 11:10:00,6.86,6.88,6.85,6.88,148000.0,4.6087,4.6221,4.602,4.6221,148000.0
2007-03-26 11:20:00,6.88,6.9,6.88,6.89,237600.0,4.6221,4.6356,4.6221,4.6289,237600.0
2007-03-26 11:30:00,6.9,6.91,6.89,6.91,252800.0,4.6356,4.6423,4.6289,4.6423,252800.0
2007-03-26 11:40:00,6.91,6.95,6.91,6.93,272000.0,4.6423,4.6692,4.6423,4.6557,272000.0
2007-03-26 11:50:00,6.93,6.96,6.91,6.92,200800.0,4.6557,4.6759,4.6423,4.649,200800.0
2007-03-26 12:00:00,6.92,6.96,6.91,6.96,195600.0,4.649,4.6759,4.6423,4.6759,195600.0
2007-03-26 12:10:00,6.96,6.96,6.93,6.94,163200.0,4.6759,4.6759,4.6557,4.6625,163200.0
2007-03-26 12:20:00,6.94,6.96,6.93,6.96,139200.0,4.6625,4.6759,4.6557,4.6759,139200.0
2007-03-26 12:30:00,6.96,6.96,6.95,6.96,82800.0,4.6759,4.6759,4.6692,4.6759,82800.0
2007-03-26 12:40:00,6.96,6.97,6.96,6.97,118800.0,4.6759,4.6826,4.6759,4.6826,118800.0
2007-03-26 12:50:00,6.97,6.97,6.95,6.95,221200.0,4.6826,4.6826,4.6692,4.6692,221200.0
2007-03-26 13:00:00,6.95,6.95,6.93,6.93,110400.0,4.6692,4.6692,4.6557,4.6557,110400.0
2007-03-26 13:10:00,6.93,6.95,6.93,6.94,113200.0,4.6557,4.6692,4.6557,4.6625,113200.0
2007-03-26 13:20:00,6.94,6.95,6.93,6.95,108400.0,4.6625,4.6692,4.6557,4.6692,108400.0
2007-03-26 13:30:00,6.95,6.95,6.93,6.95,80400.0,4.6692,4.6692,4.6557,4.6692,80400.0
2007-03-26 13:40:00,6.95,6.97,6.95,6.96,62800.0,4.6692,4.6826,4.6692,4.6759,62800.0
2007-03-26 13:50:00,6.96,6.96,6.95,6.95,155200.0,4.6759,4.6759,4.6692,4.6692,155200.0
2007-03-26 14:00:00,6.95,6.97,6.95,6.96,101600.0,4.6692,4.6826,4.6692,4.6759,101600.0
2007-03-26 14:10:00,6.96,6.96,6.95,6.96,54800.0,4.6759,4.6759,4.6692,4.6759,54800.0
2007-03-26 14:20:00,6.97,6.99,6.96,6.98,203200.0,4.6826,4.696,4.6759,4.6893,203200.0
2007-03-26 14:30:00,6.98,7.03,6.98,7.02,294800.0,4.6893,4.7229,4.6893,4.7162,294800.0
2007-03-26 14:40:00,7.02,7.02,6.96,6.96,359600.0,4.7162,4.7162,4.6759,4.6759,359600.0
2007-03-26 14:50:00,6.96,6.97,6.95,6.96,138400.0,4.6759,4.6826,4.6692,4.6759,138400.0
2007-03-26 15:00:00,6.96,6.99,6.96,6.98,142000.0,4.6759,4.696,4.6759,4.6893,142000.0
2007-03-26 15:10:00,6.98,6.98,6.97,6.97,122400.0,4.6893,4.6893,4.6826,4.6826,122400.0
2007-03-26 15:20:00,6.97,7.0,6.97,6.99,160000.0,4.6826,4.7028,4.6826,4.696,160000.0
2007-03-26 15:30:00,6.99,7.0,6.98,6.98,277200.0,4.696,4.7028,4.6893,4.6893,277200.0
2007-03-26 15:40:00,6.98,6.98,6.96,6.98,518400.0,4.6893,4.6893,4.6759,4.6893,518400.0
2007-03-26 15:50:00,6.98,7.01,6.98,7.01,412800.0,4.6893,4.7095,4.6893,4.7095,412800.0
2007-03-27 09:30:00,7.67,7.83,7.56,7.82,5188800.0,5.1529,5.2604,5.079,5.2537,5188800.0
2007-03-27 09:40:00,7.82,7.86,7.7,7.75,2926000.0,5.2537,5.2805,5.173,5.2066,2926000.0
2007-03-27 09:50:00,7.75,7.79,7.71,7.75,1759600.0,5.2066,5.2335,5.1798,5.2066,1759600.0
2007-03-27 10:00:00,7.74,7.78,7.7,7.7,1103600.0,5.1999,5.2268,5.173,5.173,1103600.0
2007-03-27 10:10:00,7.71,7.75,7.68,7.75,1273200.0,5.1798,5.2066,5.1596,5.2066,1273200.0
2007-03-27 10:20:00,7.74,7.78,7.73,7.76,1200400.0,5.1999,5.2268,5.1932,5.2133,1200400.0
2007-03-27 10:30:00,7.76,7.76,7.73,7.75,783200.0,5.2133,5.2133,5.1932,5.2066,783200.0
2007-03-27 10:40:00,7.75,7.77,7.74,7.76,712800.0,5.2066,5.2201,5.1999,5.2133,712800.0
2007-03-27 10:50:00,7.76,7.84,7.75,7.79,1157200.0,5.2133,5.2671,5.2066,5.2335,1157200.0
2007-03-27 11:00:00,7.79,7.81,7.75,7.79,590800.0,5.2335,5.2469,5.2066,5.2335,590800.0
2007-03-27 11:10:00,7.79,7.82,7.76,7.78,760800.0,5.2335,5.2537,5.2133,5.2268,760800.0
2007-03-27 11:20:00,7.78,7.79,7.75,7.77,618400.0,5.2268,5.2335,5.2066,5.2201,618400.0
2007-03-27 11:30:00,7.77,7.82,7.76,7.8,417200.0,5.2201,5.2537,5.2133,5.2402,417200.0
2007-03-27 11:40:00,7.8,7.81,7.77,7.79,289600.0,5.2402,5.2469,5.2201,5.2335,289600.0
2007-03-27 11:50:00,7.8,7.82,7.78,7.78,890000.0,5.2402,5.2537,5.2268,5.2268,890000.0
2007-03-27 12:00:00,7.78,7.79,7.7,7.78,1154400.0,5.2268,5.2335,5.173,5.2268,1154400.0
2007-03-27 12:10:00,7.78,7.79,7.76,7.76,330800.0,5.2268,5.2335,5.2133,5.2133,330800.0
2007-03-27 12:20:00,7.76,7.8,7.75,7.78,428400.0,5.2133,5.2402,5.2066,5.2268,428400.0
2007-03-27 12:30:00,7.78,7.79,7.78,7.78,302000.0,5.2268,5.2335,5.2268,5.2268,302000.0
2007-03-27 12:40:00,7.78,7.8,7.78,7.79,495600.0,5.2268,5.2402,5.2268,5.2335,495600.0
2007-03-27 12:50:00,7.79,7.8,7.77,7.78,364800.0,5.2335,5.2402,5.2201,5.2268,364800.0
2007-03-27 13:00:00,7.78,7.79,7.77,7.77,392400.0,5.2268,5.2335,5.2201,5.2201,392400.0
2007-03-27 13:10:00,7.77,7.8,7.77,7.79,1570400.0,5.2201,5.2402,5.2201,5.2335,1570400.0
2007-03-27 13:20:00,7.79,7.79,7.78,7.78,654000.0,5.2335,5.2335,5.2268,5.2268,654000.0
2007-03-27 13:30:00,7.77,7.79,7.76,7.77,203600.0,5.2201,5.2335,5.2133,5.2201,203600.0
2007-03-27 13:40:00,7.77,7.77,7.75,7.77,317600.0,5.2201,5.2201,5.2066,5.2201,317600.0
2007-03-27 13:50:00,7.76,7.76,7.69,7.71,603200.0,5.2133,5.2133,5.1663,5.1798,603200.0
2007-03-27 14:00:00,7.71,7.73,7.66,7.72,844000.0,5.1798,5.1932,5.1462,5.1865,844000.0
2007-03-27 14:10:00,7.72,7.73,7.67,7.69,520400.0,5.1865,5.1932,5.1529,5.1663,520400.0
2007-03-27 14:20:00,7.69,7.71,7.68,7.7,418400.0,5.1663,5.1798,5.1596,5.173,418400.0
2007-03-27 14:30:00,7.7,7.7,7.69,7.7,143600.0,5.173,5.173,5.1663,5.173,143600.0
2007-03-27 14:40:00,7.7,7.72,7.68,7.71,417200.0,5.173,5.1865,5.1596,5.1798,417200.0
2007-03-27 14:50:00,7.71,7.75,7.71,7.74,446400.0,5.1798,5.2066,5.1798,5.1999,446400.0
2007-03-27 15:00:00,7.74,7.74,7.7,7.74,318800.0,5.1999,5.1999,5.173,5.1999,318800.0
2007-03-27 15:10:00,7.74,7.77,7.73,7.77,692800.0,5.1999,5.2201,5.1932,5.2201,692800.0
2007-03-27 15:20:00,7.76,7.78,7.76,7.76,496000.0,5.2133,5.2268,5.2133,5.2133,496000.0
2007-03-27 15:30:00,7.75,7.8,7.75,7.79,1014000.0,5.2066,5.2402,5.2066,5.2335,1014000.0
2007-03-27 15:40:00,7.79,7.81,7.77,7.79,1063200.0,5.2335,5.2469,5.2201,5.2335,1063200.0
2007-03-27 15:50:00,7.79,7.81,7.78,7.81,1206800.0,5.2335,5.2469,5.2268,5.2469,1206800.0
2007-03-28 09:30:00,7.78,7.88,7.73,7.88,658400.0,5.2268,5.294,5.1932,5.294,658400.0
2007-03-28 09:40:00,7.88,7.99,7.85,7.94,1573600.0,5.294,5.3679,5.2738,5.3343,1573600.0
2007-03-28 09:50:00,7.94,7.96,7.89,7.9,566400.0,5.3343,5.3477,5.3007,5.3074,566400.0
2007-03-28 10:00:00,7.9,7.96,7.9,7.94,316800.0,5.3074,5.3477,5.3074,5.3343,316800.0
2007-03-28 10:10:00,7.94,7.97,7.87,7.91,552400.0,5.3343,5.3544,5.2872,5.3141,552400.0
2007-03-28 10:20:00,7.91,7.91,7.85,7.89,724800.0,5.3141,5.3141,5.2738,5.3007,724800.0
2007-03-28 10:30:00,7.89,7.91,7.84,7.89,434800.0,5.3007,5.3141,5.2671,5.3007,434800.0
2007-03-28 10:40:00,7.89,7.91,7.86,7.91,292800.0,5.3007,5.3141,5.2805,5.3141,292800.0
2007-03-28 10:50:00,7.9,7.95,7.9,7.95,545600.0,5.3074,5.341,5.3074,5.341,545600.0
2007-03-28 11:00:00,7.94,7.98,7.94,7.97,458800.0,5.3343,5.3611,5.3343,5.3544,458800.0
2007-03-28 11:10:00,7.96,7.99,7.93,7.97,1126400.0,5.3477,5.3679,5.3276,5.3544,1126400.0
2007-03-28 11:20:00,7.97,7.98,7.91,7.93,317600.0,5.3544,5.3611,5.3141,5.3276,317600.0
2007-03-28 11:30:00,7.93,7.94,7.93,7.93,118800.0,5.3276,5.3343,5.3276,5.3276,118800.0
2007-03-28 11:40:00,7.93,7.96,7.93,7.96,175200.0,5.3276,5.3477,5.3276,5.3477,175200.0
2007-03-28 11:50:00,7.96,7.96,7.93,7.95,226000.0,5.3477,5.3477,5.3276,5.341,226000.0
2007-03-28 12:00:00,7.95,7.99,7.94,7.98,400000.0,5.341,5.3679,5.3343,5.3611,400000.0
2007-03-28 12:10:00,7.98,8.02,7.97,8.01,509600.0,5.3611,5.388,5.3544,5.3813,509600.0
2007-03-28 12:20:00,8.01,8.05,8.01,8.03,665600.0,5.3813,5.4082,5.3813,5.3947,665600.0
2007-03-28 12:30:00,8.04,8.04,8.0,8.04,434400.0,5.4015,5.4015,5.3746,5.4015,434400.0
2007-03-28 12:40:00,8.04,8.2,8.04,8.2,1113200.0,5.4015,5.5089,5.4015,5.5089,1113200.0
2007-03-28 12:50:00,8.2,8.2,8.12,8.13,589600.0,5.5089,5.5089,5.4552,5.4619,589600.0
2007-03-28 13:00:00,8.13,8.13,8.09,8.09,449600.0,5.4619,5.4619,5.435,5.435,449600.0
2007-03-28 13:10:00,8.09,8.1,8.07,8.08,225600.0,5.435,5.4418,5.4216,5.4283,225600.0
2007-03-28 13:20:00,8.08,8.09,8.06,8.06,313600.0,5.4283,5.435,5.4149,5.4149,313600.0
2007-03-28 13:30:00,8.06,8.1,8.04,8.09,294400.0,5.4149,5.4418,5.4015,5.435,294400.0
2007-03-28 13:40:00,8.09,8.09,8.05,8.06,178800.0,5.435,5.435,5.4082,5.4149,178800.0
2007-03-28 13:50:00,8.06,8.09,8.03,8.07,400400.0,5.4149,5.435,5.3947,5.4216,400400.0
2007-03-28 14:00:00,8.07,8.1,8.06,8.07,278800.0,5.4216,5.4418,5.4149,5.4216,278800.0
2007-03-28 14:10:00,8.07,8.08,8.04,8.08,325200.0,5.4216,5.4283,5.4015,5.4283,325200.0
2007-03-28 14:20:00,8.08,8.1,8.05,8.09,600800.0,5.4283,5.4418,5.4082,5.435,600800.0
2007-03-28 14:30:00,8.09,8.17,8.09,8.16,552800.0,5.435,5.4888,5.435,5.4821,552800.0
2007-03-28 14:40:00,8.16,8.19,8.14,8.18,315200.0,5.4821,5.5022,5.4686,5.4955,315200.0
2007-03-28 14:50:00,8.18,8.21,8.15,8.19,499600.0,5.4955,5.5157,5.4754,5.5022,499600.0
2007-03-28 15:00:00,8.19,8.2,8.15,8.16,467600.0,5.5022,5.5089,5.4754,5.4821,467600.0
2007-03-28 15:10:00,8.17,8.17,8.15,8.17,617200.0,5.4888,5.4888,5.4754,5.4888,617200.0
2007-03-28 15:20:00,8.18,8.21,8.17,8.21,689200.0,5.4955,5.5157,5.4888,5.5157,689200.0
2007-03-28 15:30:00,8.21,8.22,8.19,8.21,615200.0,5.5157,5.5224,5.5022,5.5157,615200.0
2007-03-28 15:40:00,8.21,8.23,8.19,8.22,672400.0,5.5157,5.5291,5.5022,5.5224,672400.0
2007-03-28 15:50:00,8.22,8.24,8.15,8.16,1057200.0,5.5224,5.5358,5.4754,5.4821,1057200.0
2007-03-29 09:30:00,8.15,8.15,8.0,8.06,900000.0,5.4754,5.4754,5.3746,5.4149,900000.0
2007-03-29 09:40:00,8.06,8.08,8.03,8.03,589600.0,5.4149,5.4283,5.3947,5.3947,589600.0
2007-03-29 09:50:00,8.03,8.05,7.99,8.01,898800.0,5.3947,5.4082,5.3679,5.3813,898800.0
2007-03-29 10:00:00,8.01,8.01,7.99,7.99,664800.0,5.3813,5.3813,5.3679,5.3679,664800.0
2007-03-29 10:10:00,7.99,8.06,7.99,8.04,487200.0,5.3679,5.4149,5.3679,5.4015,487200.0
2007-03-29 10:20:00,8.04,8.05,8.03,8.05,356000.0,5.4015,5.4082,5.3947,5.4082,356000.0
2007-03-29 10:30:00,8.05,8.06,8.03,8.03,265600.0,5.4082,5.4149,5.3947,5.3947,265600.0
2007-03-29 10:40:00,8.03,8.08,8.03,8.04,292400.0,5.3947,5.4283,5.3947,5.4015,292400.0
2007-03-29 10:50:00,8.04,8.05,8.01,8.05,200000.0,5.4015,5.4082,5.3813,5.4082,200000.0
2007-03-29 11:00:00,8.05,8.06,8.03,8.04,238000.0,5.4082,5.4149,5.3947,5.4015,238000.0
2007-03-29 11:10:00,8.04,8.04,8.0,8.02,180800.0,5.4015,5.4015,5.3746,5.388,180800.0
2007-03-29 11:20:00,8.02,8.02,8.0,8.01,138800.0,5.388,5.388,5.3746,5.3813,138800.0
2007-03-29 11:30:00,8.01,8.01,8.0,8.01,130800.0,5.3813,5.3813,5.3746,5.3813,130800.0
2007-03-29 11:40:00,8.0,8.0,7.99,8.0,170400.0,5.3746,5.3746,5.3679,5.3746,170400.0
2007-03-29 11:50:00,8.0,8.0,7.99,7.99,150400.0,5.3746,5.3746,5.3679,5.3679,150400.0
2007-03-29 12:00:00,7.99,8.0,7.98,7.98,210400.0,5.3679,5.3746,5.3611,5.3611,210400.0
2007-03-29 12:10:00,7.98,7.99,7.95,7.97,338400.0,5.3611,5.3679,5.341,5.3544,338400.0
2007-03-29 12:20:00,7.97,8.0,7.95,7.98,259600.0,5.3544,5.3746,5.341,5.3611,259600.0
2007-03-29 12:30:00,7.98,8.0,7.97,7.98,160800.0,5.3611,5.3746,5.3544,5.3611,160800.0
2007-03-29 12:40:00,7.98,8.01,7.97,8.01,145200.0,5.3611,5.3813,5.3544,5.3813,145200.0
2007-03-29 12:50:00,8.01,8.01,7.97,8.0,184000.0,5.3813,5.3813,5.3544,5.3746,184000.0
2007-03-29 13:00:00,7.99,8.01,7.99,8.01,134400.0,5.3679,5.3813,5.3679,5.3813,134400.0
2007-03-29 13:10:00,8.01,8.01,8.0,8.0,103600.0,5.3813,5.3813,5.3746,5.3746,103600.0
2007-03-29 13:20:00,8.0,8.01,7.99,8.0,156400.0,5.3746,5.3813,5.3679,5.3746,156400.0
2007-03-29 13:30:00,8.0,8.03,8.0,8.02,152800.0,5.3746,5.3947,5.3746,5.388,152800.0
2007-03-29 13:40:00,8.02,8.03,8.02,8.02,210000.0,5.388,5.3947,5.388,5.388,210000.0
2007-03-29 13:50:00,8.02,8.04,8.01,8.02,207600.0,5.388,5.4015,5.3813,5.388,207600.0
2007-03-29 14:00:00,8.03,8.03,8.01,8.01,74800.0,5.3947,5.3947,5.3813,5.3813,74800.0
2007-03-29 14:10:00,8.01,8.01,7.98,8.0,129200.0,5.3813,5.3813,5.3611,5.3746,129200.0
2007-03-29 14:20:00,8.01,8.02,8.0,8.01,143200.0,5.3813,5.388,5.3746,5.3813,143200.0
2007-03-29 14:30:00,8.01,8.03,7.99,8.03,172000.0,5.3813,5.3947,5.3679,5.3947,172000.0
2007-03-29 14:40:00,8.03,8.06,8.02,8.05,354000.0,5.3947,5.4149,5.388,5.4082,354000.0
2007-03-29 14:50:00,8.05,8.08,8.05,8.07,282000.0,5.4082,5.4283,5.4082,5.4216,282000.0
2007-03-29 15:00:00,8.07,8.08,8.07,8.08,277600.0,5.4216,5.4283,5.4216,5.4283,277600.0
2007-03-29 15:10:00,8.08,8.1,8.07,8.09,375200.0,5.4283,5.4418,5.4216,5.435,375200.0
2007-03-29 15:20:00,8.09,8.11,8.09,8.11,509200.0,5.435,5.4485,5.435,5.4485,509200.0
2007-03-29 15:30:00,8.11,8.13,8.1,8.12,725200.0,5.4485,5.4619,5.4418,5.4552,725200.0
2007-03-29 15:40:00,8.12,8.12,8.11,8.11,520000.0,5.4552,5.4552,5.4485,5.4485,520000.0
2007-03-29 15:50:00,8.11,8.12,8.1,8.1,404000.0,5.4485,5.4552,5.4418,5.4418,404000.0
2007-03-30 09:30:00,8.09,8.18,8.08,8.18,298800.0,5.435,5.4955,5.4283,5.4955,298800.0
2007-03-30 09:40:00,8.18,8.23,8.15,8.21,357600.0,5.4955,5.5291,5.4754,5.5157,357600.0
2007-03-30 09:50:00,8.21,8.21,8.17,8.18,176400.0,5.5157,5.5157,5.4888,5.4955,176400.0
2007-03-30 10:00:00,8.17,8.19,8.06,8.09,494400.0,5.4888,5.5022,5.4149,5.435,494400.0
2007-03-30 10:10:00,8.09,8.11,8.09,8.11,189600.0,5.435,5.4485,5.435,5.4485,189600.0
2007-03-30 10:20:00,8.11,8.13,8.1,8.13,126000.0,5.4485,5.4619,5.4418,5.4619,126000.0
2007-03-30 10:30:00,8.14,8.15,8.11,8.15,118800.0,5.4686,5.4754,5.4485,5.4754,118800.0
2007-03-30 10:40:00,8.15,8.18,8.15,8.17,201600.0,5.4754,5.4955,5.4754,5.4888,201600.0
2007-03-30 10:50:00,8.17,8.2,8.17,8.2,186000.0,5.4888,5.5089,5.4888,5.5089,186000.0
2007-03-30 11:00:00,8.2,8.2,8.19,8.2,122000.0,5.5089,5.5089,5.5022,5.5089,122000.0
2007-03-30 11:10:00,8.2,8.2,8.16,8.16,188800.0,5.5089,5.5089,5.4821,5.4821,188800.0
2007-03-30 11:20:00,8.16,8.16,8.06,8.07,240400.0,5.4821,5.4821,5.4149,5.4216,240400.0
2007-03-30 11:30:00,8.07,8.07,8.05,8.07,280800.0,5.4216,5.4216,5.4082,5.4216,280800.0
2007-03-30 11:40:00,8.07,8.09,8.04,8.06,254400.0,5.4216,5.435,5.4015,5.4149,254400.0
2007-03-30 11:50:00,8.06,8.06,8.03,8.04,189600.0,5.4149,5.4149,5.3947,5.4015,189600.0
2007-03-30 12:00:00,8.03,8.03,7.99,8.02,221600.0,5.3947,5.3947,5.3679,5.388,221600.0
2007-03-30 12:10:00,8.02,8.02,7.99,8.01,257200.0,5.388,5.388,5.3679,5.3813,257200.0
2007-03-30 12:20:00,8.01,8.07,8.01,8.07,138400.0,5.3813,5.4216,5.3813,5.4216,138400.0
2007-03-30 12:30:00,8.07,8.12,8.07,8.12,134800.0,5.4216,5.4552,5.4216,5.4552,134800.0
2007-03-30 12:40:00,8.12,8.12,8.03,8.03,145600.0,5.4552,5.4552,5.3947,5.3947,145600.0
2007-03-30 12:50:00,8.03,8.08,8.03,8.08,208800.0,5.3947,5.4283,5.3947,5.4283,208800.0
2007-03-30 13:00:00,8.08,8.11,8.07,8.1,121200.0,5.4283,5.4485,5.4216,5.4418,121200.0
2007-03-30 13:10:00,8.11,8.12,8.1,8.12,124400.0,5.4485,5.4552,5.4418,5.4552,124400.0
2007-03-30 13:20:00,8.12,8.13,8.11,8.12,134800.0,5.4552,5.4619,5.4485,5.4552,134800.0
2007-03-30 13:30:00,8.13,8.13,8.11,8.12,142000.0,5.4619,5.4619,5.4485,5.4552,142000.0
2007-03-30 13:40:00,8.12,8.13,8.12,8.13,128400.0,5.4552,5.4619,5.4552,5.4619,128400.0
2007-03-30 13:50:00,8.12,8.13,8.12,8.13,196400.0,5.4552,5.4619,5.4552,5.4619,196400.0
2007-03-30 14:00:00,8.13,8.16,8.13,8.16,162800.0,5.4619,5.4821,5.4619,5.4821,162800.0
2007-03-30 14:10:00,8.16,8.18,8.15,8.16,131200.0,5.4821,5.4955,5.4754,5.4821,131200.0
2007-03-30 14:20:00,8.16,8.17,8.15,8.16,135200.0,5.4821,5.4888,5.4754,5.4821,135200.0
2007-03-30 14:30:00,8.17,8.17,8.16,8.17,149600.0,5.4888,5.4888,5.4821,5.4888,149600.0
2007-03-30 14:40:00,8.17,8.17,8.14,8.14,190800.0,5.4888,5.4888,5.4686,5.4686,190800.0
2007-03-30 14:50:00,8.14,8.15,8.11,8.13,179200.0,5.4686,5.4754,5.4485,5.4619,179200.0
2007-03-30 15:00:00,8.13,8.14,8.13,8.14,138000.0,5.4619,5.4686,5.4619,5.4686,138000.0
2007-03-30 15:10:00,8.14,8.15,8.13,8.15,106000.0,5.4686,5.4754,5.4619,5.4754,106000.0
2007-03-30 15:20:00,8.15,8.15,8.14,8.15,128400.0,5.4754,5.4754,5.4686,5.4754,128400.0
2007-03-30 15:30:00,8.15,8.15,8.13,8.14,196800.0,5.4754,5.4754,5.4619,5.4686,196800.0
2007-03-30 15:40:00,8.14,8.15,8.13,8.14,230000.0,5.4686,5.4754,5.4619,5.4686,230000.0
2007-03-30 15:50:00,8.13,8.15,8.13,8.14,436800.0,5.4619,5.4754,5.4619,5.4686,436800.0
2007-04-02 09:30:00,8.16,8.3,8.16,8.24,462800.0,5.4821,5.5761,5.4821,5.5358,462800.0
2007-04-02 09:40:00,8.24,8.35,8.21,8.29,691600.0,5.5358,5.6097,5.5157,5.5694,691600.0
2007-04-02 09:50:00,8.28,8.3,8.24,8.26,295600.0,5.5627,5.5761,5.5358,5.5493,295600.0
2007-04-02 10:00:00,8.26,8.26,8.22,8.22,240000.0,5.5493,5.5493,5.5224,5.5224,240000.0
2007-04-02 10:10:00,8.22,8.24,8.21,8.23,286400.0,5.5224,5.5358,5.5157,5.5291,286400.0
2007-04-02 10:20:00,8.23,8.25,8.22,8.24,156800.0,5.5291,5.5425,5.5224,5.5358,156800.0
2007-04-02 10:30:00,8.24,8.25,8.23,8.25,150000.0,5.5358,5.5425,5.5291,5.5425,150000.0
2007-04-02 10:40:00,8.25,8.27,8.24,8.24,170000.0,5.5425,5.556,5.5358,5.5358,170000.0
2007-04-02 10:50:00,8.24,8.25,8.22,8.25,154800.0,5.5358,5.5425,5.5224,5.5425,154800.0
2007-04-02 11:00:00,8.25,8.27,8.24,8.25,182800.0,5.5425,5.556,5.5358,5.5425,182800.0
2007-04-02 11:10:00,8.25,8.26,8.24,8.25,100400.0,5.5425,5.5493,5.5358,5.5425,100400.0
2007-04-02 11:20:00,8.24,8.24,8.21,8.21,149600.0,5.5358,5.5358,5.5157,5.5157,149600.0
2007-04-02 11:30:00,8.21,8.21,8.2,8.2,160000.0,5.5157,5.5157,5.5089,5.5089,160000.0
2007-04-02 11:40:00,8.2,8.21,8.2,8.21,122400.0,5.5089,5.5157,5.5089,5.5157,122400.0
2007-04-02 11:50:00,8.21,8.22,8.2,8.21,129200.0,5.5157,5.5224,5.5089,5.5157,129200.0
2007-04-02 12:00:00,8.21,8.24,8.19,8.2,214400.0,5.5157,5.5358,5.5022,5.5089,214400.0
2007-04-02 12:10:00,8.2,8.2,8.18,8.19,180400.0,5.5089,5.5089,5.4955,5.5022,180400.0
2007-04-02 12:20:00,8.19,8.19,8.18,8.19,161600.0,5.5022,5.5022,5.4955,5.5022,161600.0
2007-04-02 12:30:00,8.19,8.19,8.17,8.17,116800.0,5.5022,5.5022,5.4888,5.4888,116800.0
2007-04-02 12:40:00,8.17,8.17,8.16,8.16,95600.0,5.4888,5.4888,5.4821,5.4821,95600.0
2007-04-02 12:50:00,8.16,8.16,8.15,8.15,141200.0,5.4821,5.4821,5.4754,5.4754,141200.0
2007-04-02 13:00:00,8.15,8.17,8.15,8.15,358800.0,5.4754,5.4888,5.4754,5.4754,358800.0
2007-04-02 13:10:00,8.15,8.17,8.15,8.15,186800.0,5.4754,5.4888,5.4754,5.4754,186800.0
2007-04-02 13:20:00,8.15,8.17,8.14,8.16,140400.0,5.4754,5.4888,5.4686,5.4821,140400.0
2007-04-02 13:30:00,8.16,8.16,8.15,8.15,88800.0,5.4821,5.4821,5.4754,5.4754,88800.0
2007-04-02 13:40:00,8.15,8.17,8.15,8.17,76800.0,5.4754,5.4888,5.4754,5.4888,76800.0
2007-04-02 13:50:00,8.17,8.17,8.15,8.15,142400.0,5.4888,5.4888,5.4754,5.4754,142400.0
2007-04-02 14:00:00,8.15,8.16,8.15,8.16,92800.0,5.4754,5.4821,5.4754,5.4821,92800.0
2007-04-02 14:10:00,8.16,8.17,8.15,8.17,106400.0,5.4821,5.4888,5.4754,5.4888,106400.0
2007-04-02 14:20:00,8.17,8.2,8.17,8.2,125600.0,5.4888,5.5089,5.4888,5.5089,125600.0
2007-04-02 14:30:00,8.2,8.21,8.19,8.19,176400.0,5.5089,5.5157,5.5022,5.5022,176400.0
2007-04-02 14:40:00,8.19,8.2,8.19,8.19,107200.0,5.5022,5.5089,5.5022,5.5022,107200.0
2007-04-02 14:50:00,8.19,8.19,8.18,8.18,83600.0,5.5022,5.5022,5.4955,5.4955,83600.0
2007-04-02 15:00:00,8.18,8.21,8.17,8.2,131200.0,5.4955,5.5157,5.4888,5.5089,131200.0
2007-04-02 15:10:00,8.2,8.21,8.2,8.21,157600.0,5.5089,5.5157,5.5089,5.5157,157600.0
2007-04-02 15:20:00,8.21,8.23,8.21,8.23,125200.0,5.5157,5.5291,5.5157,5.5291,125200.0
2007-04-02 15:30:00,8.23,8.24,8.23,8.23,242400.0,5.5291,5.5358,5.5291,5.5291,242400.0
2007-04-02 15:40:00,8.23,8.23,8.22,8.23,196800.0,5.5291,5.5291,5.5224,5.5291,196800.0
2007-04-02 15:50:00,8.23,8.24,8.22,8.24,404400.0,5.5291,5.5358,5.5224,5.5358,404400.0
2007-04-03 09:30:00,8.25,8.25,8.24,8.24,160000.0,5.5425,5.5425,5.5358,5.5358,160000.0
2007-04-03 09:40:00,8.24,8.28,8.24,8.27,186000.0,5.5358,5.5627,5.5358,5.556,186000.0
2007-04-03 09:50:00,8.27,8.3,8.27,8.29,90400.0,5.556,5.5761,5.556,5.5694,90400.0
2007-04-03 10:00:00,8.29,8.34,8.27,8.31,223600.0,5.5694,5.603,5.556,5.5829,223600.0
2007-04-03 10:10:00,8.31,8.33,8.31,8.31,190000.0,5.5829,5.5963,5.5829,5.5829,190000.0
2007-04-03 10:20:00,8.31,8.31,8.27,8.28,104800.0,5.5829,5.5829,5.556,5.5627,104800.0
2007-04-03 10:30:00,8.28,8.28,8.26,8.27,170400.0,5.5627,5.5627,5.5493,5.556,170400.0
2007-04-03 10:40:00,8.26,8.33,8.26,8.31,253600.0,5.5493,5.5963,5.5493,5.5829,253600.0
2007-04-03 10:50:00,8.31,8.32,8.3,8.31,160000.0,5.5829,5.5896,5.5761,5.5829,160000.0
2007-04-03 11:00:00,8.31,8.32,8.3,8.31,110400.0,5.5829,5.5896,5.5761,5.5829,110400.0
2007-04-03 11:10:00,8.31,8.32,8.31,8.31,87600.0,5.5829,5.5896,5.5829,5.5829,87600.0
2007-04-03 11:20:00,8.31,8.31,8.31,8.31,57200.0,5.5829,5.5829,5.5829,5.5829,57200.0
2007-04-03 11:30:00,8.31,8.33,8.31,8.33,60400.0,5.5829,5.5963,5.5829,5.5963,60400.0
2007-04-03 11:40:00,8.32,8.35,8.32,8.35,130000.0,5.5896,5.6097,5.5896,5.6097,130000.0
2007-04-03 11:50:00,8.35,8.37,8.34,8.37,177200.0,5.6097,5.6232,5.603,5.6232,177200.0
2007-04-03 12:00:00,8.37,8.37,8.37,8.37,127200.0,5.6232,5.6232,5.6232,5.6232,127200.0
2007-04-03 12:10:00,8.37,8.37,8.37,8.37,90800.0,5.6232,5.6232,5.6232,5.6232,90800.0
2007-04-03 12:20:00,8.37,8.37,8.33,8.33,111600.0,5.6232,5.6232,5.5963,5.5963,111600.0
2007-04-03 12:30:00,8.33,8.35,8.33,8.34,97200.0,5.5963,5.6097,5.5963,5.603,97200.0
2007-04-03 12:40:00,8.34,8.34,8.33,8.34,72400.0,5.603,5.603,5.5963,5.603,72400.0
2007-04-03 12:50:00,8.34,8.34,8.31,8.31,86000.0,5.603,5.603,5.5829,5.5829,86000.0
2007-04-03 13:00:00,8.31,8.33,8.31,8.32,113200.0,5.5829,5.5963,5.5829,5.5896,113200.0
2007-04-03 13:10:00,8.32,8.33,8.28,8.29,266000.0,5.5896,5.5963,5.5627,5.5694,266000.0
2007-04-03 13:20:00,8.29,8.3,8.27,8.3,118800.0,5.5694,5.5761,5.556,5.5761,118800.0
2007-04-03 13:30:00,8.3,8.31,8.29,8.3,160000.0,5.5761,5.5829,5.5694,5.5761,160000.0
2007-04-03 13:40:00,8.3,8.31,8.3,8.3,86400.0,5.5761,5.5829,5.5761,5.5761,86400.0
2007-04-03 13:50:00,8.3,8.3,8.26,8.29,158800.0,5.5761,5.5761,5.5493,5.5694,158800.0
2007-04-03 14:00:00,8.29,8.3,8.28,8.29,196800.0,5.5694,5.5761,5.5627,5.5694,196800.0
2007-04-03 14:10:00,8.29,8.29,8.23,8.28,186000.0,5.5694,5.5694,5.5291,5.5627,186000.0
2007-04-03 14:20:00,8.27,8.29,8.27,8.29,62800.0,5.556,5.5694,5.556,5.5694,62800.0
2007-04-03 14:30:00,8.29,8.3,8.29,8.3,54000.0,5.5694,5.5761,5.5694,5.5761,54000.0
2007-04-03 14:40:00,8.3,8.31,8.3,8.3,86800.0,5.5761,5.5829,5.5761,5.5761,86800.0
2007-04-03 14:50:00,8.3,8.31,8.3,8.3,62800.0,5.5761,5.5829,5.5761,5.5761,62800.0
2007-04-03 15:00:00,8.3,8.33,8.29,8.33,102400.0,5.5761,5.5963,5.5694,5.5963,102400.0
2007-04-03 15:10:00,8.33,8.33,8.29,8.3,121200.0,5.5963,5.5963,5.5694,5.5761,121200.0
2007-04-03 15:20:00,8.3,8.31,8.29,8.3,156800.0,5.5761,5.5829,5.5694,5.5761,156800.0
2007-04-03 15:30:00,8.29,8.32,8.29,8.31,175200.0,5.5694,5.5896,5.5694,5.5829,175200.0
2007-04-03 15:40:00,8.32,8.33,8.31,8.32,256800.0,5.5896,5.5963,5.5829,5.5896,256800.0
2007-04-03 15:50:00,8.32,8.33,8.29,8.31,562000.0,5.5896,5.5963,5.5694,5.5829,562000.0
2007-04-04 09:30:00,8.26,8.35,8.26,8.29,88400.0,5.5493,5.6097,5.5493,5.5694,88400.0
2007-04-04 09:40:00,8.29,8.33,8.28,8.33,174400.0,5.5694,5.5963,5.5627,5.5963,174400.0
2007-04-04 09:50:00,8.33,8.35,8.29,8.29,134000.0,5.5963,5.6097,5.5694,5.5694,134000.0
2007-04-04 10:00:00,8.29,8.29,8.23,8.25,251200.0,5.5694,5.5694,5.5291,5.5425,251200.0
2007-04-04 10:10:00,8.25,8.28,8.25,8.27,120800.0,5.5425,5.5627,5.5425,5.556,120800.0
2007-04-04 10:20:00,8.26,8.28,8.25,8.25,126800.0,5.5493,5.5627,5.5425,5.5425,126800.0
2007-04-04 10:30:00,8.25,8.26,8.24,8.25,69600.0,5.5425,5.5493,5.5358,5.5425,69600.0
2007-04-04 10:40:00,8.24,8.29,8.24,8.26,128800.0,5.5358,5.5694,5.5358,5.5493,128800.0
2007-04-04 10:50:00,8.26,8.29,8.26,8.28,69600.0,5.5493,5.5694,5.5493,5.5627,69600.0
2007-04-04 11:00:00,8.28,8.29,8.27,8.29,60800.0,5.5627,5.5694,5.556,5.5694,60800.0
2007-04-04 11:10:00,8.29,8.29,8.26,8.27,131200.0,5.5694,5.5694,5.5493,5.556,131200.0
2007-04-04 11:20:00,8.27,8.28,8.27,8.27,85600.0,5.556,5.5627,5.556,5.556,85600.0
2007-04-04 11:30:00,8.28,8.29,8.27,8.29,54400.0,5.5627,5.5694,5.556,5.5694,54400.0
2007-04-04 11:40:00,8.28,8.29,8.28,8.28,107200.0,5.5627,5.5694,5.5627,5.5627,107200.0
2007-04-04 11:50:00,8.28,8.29,8.28,8.29,100800.0,5.5627,5.5694,5.5627,5.5694,100800.0
2007-04-04 12:00:00,8.29,8.29,8.28,8.29,155200.0,5.5694,5.5694,5.5627,5.5694,155200.0
2007-04-04 12:10:00,8.29,8.29,8.29,8.29,122400.0,5.5694,5.5694,5.5694,5.5694,122400.0
2007-04-04 12:20:00,8.29,8.3,8.29,8.29,76800.0,5.5694,5.5761,5.5694,5.5694,76800.0
2007-04-04 12:30:00,8.29,8.29,8.29,8.29,92800.0,5.5694,5.5694,5.5694,5.5694,92800.0
2007-04-04 12:40:00,8.29,8.29,8.29,8.29,52000.0,5.5694,5.5694,5.5694,5.5694,52000.0
2007-04-04 12:50:00,8.29,8.29,8.28,8.28,102400.0,5.5694,5.5694,5.5627,5.5627,102400.0
2007-04-04 13:00:00,8.28,8.28,8.27,8.28,168000.0,5.5627,5.5627,5.556,5.5627,168000.0
2007-04-04 13:10:00,8.27,8.28,8.27,8.28,30400.0,5.556,5.5627,5.556,5.5627,30400.0
2007-04-04 13:20:00,8.28,8.28,8.27,8.27,132400.0,5.5627,5.5627,5.556,5.556,132400.0
2007-04-04 13:30:00,8.27,8.27,8.26,8.26,96400.0,5.556,5.556,5.5493,5.5493,96400.0
2007-04-04 13:40:00,8.26,8.27,8.25,8.25,109600.0,5.5493,5.556,5.5425,5.5425,109600.0
2007-04-04 13:50:00,8.25,8.25,8.25,8.25,154800.0,5.5425,5.5425,5.5425,5.5425,154800.0
2007-04-04 14:00:00,8.25,8.26,8.25,8.25,168400.0,5.5425,5.5493,5.5425,5.5425,168400.0
2007-04-04 14:10:00,8.25,8.25,8.25,8.25,104800.0,5.5425,5.5425,5.5425,5.5425,104800.0
2007-04-04 14:20:00,8.25,8.25,8.24,8.25,66000.0,5.5425,5.5425,5.5358,5.5425,66000.0
2007-04-04 14:30:00,8.25,8.25,8.22,8.23,220800.0,5.5425,5.5425,5.5224,5.5291,220800.0
2007-04-04 14:40:00,8.22,8.23,8.21,8.22,150800.0,5.5224,5.5291,5.5157,5.5224,150800.0
2007-04-04 14:50:00,8.22,8.22,8.22,8.22,190400.0,5.5224,5.5224,5.5224,5.5224,190400.0
2007-04-04 15:00:00,8.22,8.24,8.22,8.24,98800.0,5.5224,5.5358,5.5224,5.5358,98800.0
2007-04-04 15:10:00,8.24,8.24,8.24,8.24,109600.0,5.5358,5.5358,5.5358,5.5358,109600.0
2007-04-04 15:20:00,8.24,8.25,8.24,8.25,126400.0,5.5358,5.5425,5.5358,5.5425,126400.0
2007-04-04 15:30:00,8.25,8.26,8.23,8.24,171200.0,5.5425,5.5493,5.5291,5.5358,171200.0
2007-04-04 15:40:00,8.24,8.25,8.24,8.25,227600.0,5.5358,5.5425,5.5358,5.5425,227600.0
2007-04-04 15:50:00,8.25,8.26,8.25,8.25,355200.0,5.5425,5.5493,5.5425,5.5425,355200.0
2007-04-05 09:30:00,8.22,8.24,8.22,8.24,61600.0,5.5224,5.5358,5.5224,5.5358,61600.0
2007-04-05 09:40:00,8.24,8.25,8.23,8.24,78000.0,5.5358,5.5425,5.5291,5.5358,78000.0
2007-04-05 09:50:00,8.24,8.25,8.24,8.24,117600.0,5.5358,5.5425,5.5358,5.5358,117600.0
2007-04-05 10:00:00,8.24,8.25,8.23,8.25,126400.0,5.5358,5.5425,5.5291,5.5425,126400.0
2007-04-05 10:10:00,8.24,8.25,8.24,8.25,186000.0,5.5358,5.5425,5.5358,5.5425,186000.0
2007-04-05 10:20:00,8.25,8.28,8.24,8.27,141600.0,5.5425,5.5627,5.5358,5.556,141600.0
2007-04-05 10:30:00,8.27,8.29,8.26,8.27,107600.0,5.556,5.5694,5.5493,5.556,107600.0
2007-04-05 10:40:00,8.27,8.27,8.26,8.26,93600.0,5.556,5.556,5.5493,5.5493,93600.0
2007-04-05 10:50:00,8.26,8.26,8.25,8.26,60800.0,5.5493,5.5493,5.5425,5.5493,60800.0
2007-04-05 11:00:00,8.26,8.26,8.26,8.26,52800.0,5.5493,5.5493,5.5493,5.5493,52800.0
2007-04-05 11:10:00,8.26,8.27,8.26,8.26,112400.0,5.5493,5.556,5.5493,5.5493,112400.0
2007-04-05 11:20:00,8.26,8.26,8.26,8.26,41600.0,5.5493,5.5493,5.5493,5.5493,41600.0
2007-04-05 11:30:00,8.26,8.26,8.24,8.25,135200.0,5.5493,5.5493,5.5358,5.5425,135200.0
2007-04-05 11:40:00,8.25,8.26,8.25,8.26,116400.0,5.5425,5.5493,5.5425,5.5493,116400.0
2007-04-05 11:50:00,8.26,8.27,8.26,8.27,97200.0,5.5493,5.556,5.5493,5.556,97200.0
2007-04-05 12:00:00,8.27,8.31,8.27,8.31,136800.0,5.556,5.5829,5.556,5.5829,136800.0
2007-04-05 12:10:00,8.31,8.31,8.28,8.28,107200.0,5.5829,5.5829,5.5627,5.5627,107200.0
2007-04-05 12:20:00,8.29,8.29,8.26,8.27,76400.0,5.5694,5.5694,5.5493,5.556,76400.0
2007-04-05 12:30:00,8.27,8.27,8.26,8.26,41600.0,5.556,5.556,5.5493,5.5493,41600.0
2007-04-05 12:40:00,8.26,8.3,8.26,8.3,136400.0,5.5493,5.5761,5.5493,5.5761,136400.0
2007-04-05 12:50:00,8.3,8.3,8.29,8.3,67200.0,5.5761,5.5761,5.5694,5.5761,67200.0
2007-04-05 13:00:00,8.29,8.32,8.29,8.31,78000.0,5.5694,5.5896,5.5694,5.5829,78000.0
2007-04-05 13:10:00,8.31,8.32,8.31,8.32,41200.0,5.5829,5.5896,5.5829,5.5896,41200.0
2007-04-05 13:20:00,8.32,8.35,8.32,8.34,97600.0,5.5896,5.6097,5.5896,5.603,97600.0
2007-04-05 13:30:00,8.34,8.34,8.33,8.34,68800.0,5.603,5.603,5.5963,5.603,68800.0
2007-04-05 13:40:00,8.34,8.35,8.34,8.34,74400.0,5.603,5.6097,5.603,5.603,74400.0
2007-04-05 13:50:00,8.35,8.35,8.34,8.35,78800.0,5.6097,5.6097,5.603,5.6097,78800.0
2007-04-05 14:00:00,8.35,8.35,8.34,8.34,48000.0,5.6097,5.6097,5.603,5.603,48000.0
2007-04-05 14:10:00,8.34,8.35,8.34,8.34,72000.0,5.603,5.6097,5.603,5.603,72000.0
2007-04-05 14:20:00,8.34,8.34,8.3,8.31,126400.0,5.603,5.603,5.5761,5.5829,126400.0
2007-04-05 14:30:00,8.31,8.31,8.3,8.31,121600.0,5.5829,5.5829,5.5761,5.5829,121600.0
2007-04-05 14:40:00,8.32,8.32,8.31,8.31,85600.0,5.5896,5.5896,5.5829,5.5829,85600.0
2007-04-05 14:50:00,8.31,8.33,8.31,8.33,54000.0,5.5829,5.5963,5.5829,5.5963,54000.0
2007-04-05 15:00:00,8.33,8.33,8.32,8.33,98400.0,5.5963,5.5963,5.5896,5.5963,98400.0
2007-04-05 15:10:00,8.33,8.34,8.33,8.33,90000.0,5.5963,5.603,5.5963,5.5963,90000.0
2007-04-05 15:20:00,8.33,8.35,8.33,8.33,168800.0,5.5963,5.6097,5.5963,5.5963,168800.0
2007-04-05 15:30:00,8.33,8.34,8.31,8.32,156000.0,5.5963,5.603,5.5829,5.5896,156000.0
2007-04-05 15:40:00,8.32,8.32,8.29,8.31,168000.0,5.5896,5.5896,5.5694,5.5829,168000.0
2007-04-05 15:50:00,8.31,8.34,8.31,8.33,268000.0,5.5829,5.603,5.5829,5.5963,268000.0
2007-04-09 09:30:00,8.35,8.35,8.28,8.28,195600.0,5.6097,5.6097,5.5627,5.5627,195600.0
2007-04-09 09:40:00,8.28,8.28,8.27,8.28,146800.0,5.5627,5.5627,5.556,5.5627,146800.0
2007-04-09 09:50:00,8.28,8.28,8.25,8.25,66400.0,5.5627,5.5627,5.5425,5.5425,66400.0
2007-04-09 10:00:00,8.25,8.25,8.24,8.24,134400.0,5.5425,5.5425,5.5358,5.5358,134400.0
2007-04-09 10:10:00,8.24,8.24,8.2,8.21,154000.0,5.5358,5.5358,5.5089,5.5157,154000.0
2007-04-09 10:20:00,8.21,8.21,8.18,8.19,239600.0,5.5157,5.5157,5.4955,5.5022,239600.0
2007-04-09 10:30:00,8.19,8.25,8.19,8.25,108400.0,5.5022,5.5425,5.5022,5.5425,108400.0
2007-04-09 10:40:00,8.25,8.26,8.24,8.26,93600.0,5.5425,5.5493,5.5358,5.5493,93600.0
2007-04-09 10:50:00,8.26,8.28,8.26,8.28,86800.0,5.5493,5.5627,5.5493,5.5627,86800.0
2007-04-09 11:00:00,8.28,8.31,8.27,8.31,150400.0,5.5627,5.5829,5.556,5.5829,150400.0
2007-04-09 11:10:00,8.31,8.33,8.3,8.31,110000.0,5.5829,5.5963,5.5761,5.5829,110000.0
2007-04-09 11:20:00,8.31,8.31,8.3,8.3,69200.0,5.5829,5.5829,5.5761,5.5761,69200.0
2007-04-09 11:30:00,8.31,8.34,8.31,8.34,76000.0,5.5829,5.603,5.5829,5.603,76000.0
2007-04-09 11:40:00,8.34,8.36,8.32,8.32,146800.0,5.603,5.6164,5.5896,5.5896,146800.0
2007-04-09 11:50:00,8.32,8.32,8.28,8.28,74000.0,5.5896,5.5896,5.5627,5.5627,74000.0
2007-04-09 12:00:00,8.28,8.28,8.27,8.28,88000.0,5.5627,5.5627,5.556,5.5627,88000.0
2007-04-09 12:10:00,8.28,8.29,8.27,8.29,36400.0,5.5627,5.5694,5.556,5.5694,36400.0
2007-04-09 12:20:00,8.29,8.31,8.29,8.29,69200.0,5.5694,5.5829,5.5694,5.5694,69200.0
2007-04-09 12:30:00,8.29,8.3,8.28,8.29,62400.0,5.5694,5.5761,5.5627,5.5694,62400.0
2007-04-09 12:40:00,8.3,8.3,8.28,8.29,48000.0,5.5761,5.5761,5.5627,5.5694,48000.0
2007-04-09 12:50:00,8.29,8.29,8.29,8.29,45200.0,5.5694,5.5694,5.5694,5.5694,45200.0
2007-04-09 13:00:00,8.29,8.3,8.28,8.3,30400.0,5.5694,5.5761,5.5627,5.5761,30400.0
2007-04-09 13:10:00,8.3,8.32,8.3,8.32,27600.0,5.5761,5.5896,5.5761,5.5896,27600.0
2007-04-09 13:20:00,8.32,8.32,8.31,8.31,36000.0,5.5896,5.5896,5.5829,5.5829,36000.0
2007-04-09 13:30:00,8.31,8.32,8.31,8.32,25200.0,5.5829,5.5896,5.5829,5.5896,25200.0
2007-04-09 13:40:00,8.32,8.32,8.32,8.32,28000.0,5.5896,5.5896,5.5896,5.5896,28000.0
2007-04-09 13:50:00,8.32,8.32,8.3,8.3,62000.0,5.5896,5.5896,5.5761,5.5761,62000.0
2007-04-09 14:00:00,8.29,8.29,8.27,8.27,62000.0,5.5694,5.5694,5.556,5.556,62000.0
2007-04-09 14:10:00,8.27,8.3,8.26,8.3,51200.0,5.556,5.5761,5.5493,5.5761,51200.0
2007-04-09 14:20:00,8.3,8.32,8.3,8.31,49200.0,5.5761,5.5896,5.5761,5.5829,49200.0
2007-04-09 14:30:00,8.31,8.31,8.3,8.3,26800.0,5.5829,5.5829,5.5761,5.5761,26800.0
2007-04-09 14:40:00,8.3,8.3,8.29,8.3,68000.0,5.5761,5.5761,5.5694,5.5761,68000.0
2007-04-09 14:50:00,8.3,8.3,8.28,8.28,410000.0,5.5761,5.5761,5.5627,5.5627,410000.0
2007-04-09 15:00:00,8.28,8.29,8.26,8.27,245600.0,5.5627,5.5694,5.5493,5.556,245600.0
2007-04-09 15:10:00,8.27,8.28,8.27,8.27,244400.0,5.556,5.5627,5.556,5.556,244400.0
2007-04-09 15:20:00,8.28,8.28,8.26,8.27,89200.0,5.5627,5.5627,5.5493,5.556,89200.0
2007-04-09 15:30:00,8.27,8.28,8.26,8.28,152800.0,5.556,5.5627,5.5493,5.5627,152800.0
2007-04-09 15:40:00,8.28,8.31,8.28,8.29,281600.0,5.5627,5.5829,5.5627,5.5694,281600.0
2007-04-09 15:50:00,8.29,8.3,8.27,8.27,188400.0,5.5694,5.5761,5.556,5.556,188400.0
2007-04-10 09:30:00,8.3,8.31,8.21,8.22,147200.0,5.5761,5.5829,5.5157,5.5224,147200.0
2007-04-10 09:40:00,8.22,8.28,8.22,8.24,240000.0,5.5224,5.5627,5.5224,5.5358,240000.0
2007-04-10 09:50:00,8.24,8.33,8.24,8.32,176400.0,5.5358,5.5963,5.5358,5.5896,176400.0
2007-04-10 10:00:00,8.32,8.33,8.31,8.32,121200.0,5.5896,5.5963,5.5829,5.5896,121200.0
2007-04-10 10:10:00,8.32,8.42,8.32,8.39,592400.0,5.5896,5.6568,5.5896,5.6366,592400.0
2007-04-10 10:20:00,8.39,8.4,8.37,8.37,114000.0,5.6366,5.6433,5.6232,5.6232,114000.0
2007-04-10 10:30:00,8.37,8.44,8.37,8.41,235200.0,5.6232,5.6702,5.6232,5.65,235200.0
2007-04-10 10:40:00,8.41,8.41,8.38,8.39,84800.0,5.65,5.65,5.6299,5.6366,84800.0
2007-04-10 10:50:00,8.38,8.4,8.36,8.39,134800.0,5.6299,5.6433,5.6164,5.6366,134800.0
2007-04-10 11:00:00,8.39,8.39,8.35,8.37,106800.0,5.6366,5.6366,5.6097,5.6232,106800.0
2007-04-10 11:10:00,8.37,8.38,8.37,8.38,57600.0,5.6232,5.6299,5.6232,5.6299,57600.0
2007-04-10 11:20:00,8.38,8.4,8.37,8.38,109600.0,5.6299,5.6433,5.6232,5.6299,109600.0
2007-04-10 11:30:00,8.38,8.45,8.38,8.43,226000.0,5.6299,5.6769,5.6299,5.6635,226000.0
2007-04-10 11:40:00,8.43,8.5,8.41,8.44,393200.0,5.6635,5.7105,5.65,5.6702,393200.0
2007-04-10 11:50:00,8.44,8.52,8.43,8.49,344400.0,5.6702,5.7239,5.6635,5.7038,344400.0
2007-04-10 12:00:00,8.48,8.48,8.46,8.46,141600.0,5.6971,5.6971,5.6836,5.6836,141600.0
2007-04-10 12:10:00,8.46,8.49,8.44,8.49,225200.0,5.6836,5.7038,5.6702,5.7038,225200.0
2007-04-10 12:20:00,8.49,8.51,8.46,8.46,194400.0,5.7038,5.7172,5.6836,5.6836,194400.0
2007-04-10 12:30:00,8.46,8.51,8.46,8.49,190000.0,5.6836,5.7172,5.6836,5.7038,190000.0
2007-04-10 12:40:00,8.5,8.51,8.5,8.5,127600.0,5.7105,5.7172,5.7105,5.7105,127600.0
2007-04-10 12:50:00,8.5,8.54,8.5,8.53,266000.0,5.7105,5.7374,5.7105,5.7307,266000.0
2007-04-10 13:00:00,8.54,8.54,8.53,8.53,174800.0,5.7374,5.7374,5.7307,5.7307,174800.0
2007-04-10 13:10:00,8.53,8.54,8.51,8.52,128400.0,5.7307,5.7374,5.7172,5.7239,128400.0
2007-04-10 13:20:00,8.51,8.55,8.51,8.54,121600.0,5.7172,5.7441,5.7172,5.7374,121600.0
2007-04-10 13:30:00,8.54,8.55,8.54,8.55,90400.0,5.7374,5.7441,5.7374,5.7441,90400.0
2007-04-10 13:40:00,8.55,8.56,8.54,8.54,90000.0,5.7441,5.7508,5.7374,5.7374,90000.0
2007-04-10 13:50:00,8.54,8.54,8.49,8.49,133600.0,5.7374,5.7374,5.7038,5.7038,133600.0
2007-04-10 14:00:00,8.49,8.51,8.49,8.5,100800.0,5.7038,5.7172,5.7038,5.7105,100800.0
2007-04-10 14:10:00,8.5,8.53,8.5,8.53,133600.0,5.7105,5.7307,5.7105,5.7307,133600.0
2007-04-10 14:20:00,8.53,8.54,8.52,8.52,337200.0,5.7307,5.7374,5.7239,5.7239,337200.0
2007-04-10 14:30:00,8.53,8.54,8.52,8.53,232000.0,5.7307,5.7374,5.7239,5.7307,232000.0
2007-04-10 14:40:00,8.53,8.53,8.51,8.51,129200.0,5.7307,5.7307,5.7172,5.7172,129200.0
2007-04-10 14:50:00,8.51,8.51,8.49,8.5,497600.0,5.7172,5.7172,5.7038,5.7105,497600.0
2007-04-10 15:00:00,8.5,8.51,8.49,8.49,220800.0,5.7105,5.7172,5.7038,5.7038,220800.0
2007-04-10 15:10:00,8.49,8.52,8.49,8.5,274400.0,5.7038,5.7239,5.7038,5.7105,274400.0
2007-04-10 15:20:00,8.51,8.51,8.5,8.5,71200.0,5.7172,5.7172,5.7105,5.7105,71200.0
2007-04-10 15:30:00,8.5,8.53,8.5,8.52,139600.0,5.7105,5.7307,5.7105,5.7239,139600.0
2007-04-10 15:40:00,8.52,8.52,8.5,8.51,141200.0,5.7239,5.7239,5.7105,5.7172,141200.0
2007-04-10 15:50:00,8.51,8.53,8.5,8.52,246400.0,5.7172,5.7307,5.7105,5.7239,246400.0
2007-04-11 09:30:00,8.64,8.69,8.43,8.43,1064800.0,5.8046,5.8381,5.6635,5.6635,1064800.0
2007-04-11 09:40:00,8.44,8.45,8.4,8.43,664800.0,5.6702,5.6769,5.6433,5.6635,664800.0
2007-04-11 09:50:00,8.43,8.47,8.42,8.47,238800.0,5.6635,5.6903,5.6568,5.6903,238800.0
2007-04-11 10:00:00,8.46,8.5,8.43,8.49,182800.0,5.6836,5.7105,5.6635,5.7038,182800.0
2007-04-11 10:10:00,8.49,8.49,8.45,8.46,386000.0,5.7038,5.7038,5.6769,5.6836,386000.0
2007-04-11 10:20:00,8.46,8.47,8.45,8.47,423600.0,5.6836,5.6903,5.6769,5.6903,423600.0
2007-04-11 10:30:00,8.47,8.47,8.46,8.47,133600.0,5.6903,5.6903,5.6836,5.6903,133600.0
2007-04-11 10:40:00,8.48,8.48,8.42,8.42,152800.0,5.6971,5.6971,5.6568,5.6568,152800.0
2007-04-11 10:50:00,8.42,8.43,8.38,8.43,345200.0,5.6568,5.6635,5.6299,5.6635,345200.0
2007-04-11 11:00:00,8.43,8.46,8.43,8.44,143200.0,5.6635,5.6836,5.6635,5.6702,143200.0
2007-04-11 11:10:00,8.44,8.44,8.43,8.43,113600.0,5.6702,5.6702,5.6635,5.6635,113600.0
2007-04-11 11:20:00,8.43,8.48,8.43,8.48,169600.0,5.6635,5.6971,5.6635,5.6971,169600.0
2007-04-11 11:30:00,8.48,8.5,8.47,8.5,187200.0,5.6971,5.7105,5.6903,5.7105,187200.0
2007-04-11 11:40:00,8.5,8.54,8.5,8.54,174800.0,5.7105,5.7374,5.7105,5.7374,174800.0
2007-04-11 11:50:00,8.54,8.56,8.54,8.56,148800.0,5.7374,5.7508,5.7374,5.7508,148800.0
2007-04-11 12:00:00,8.56,8.57,8.53,8.53,360400.0,5.7508,5.7575,5.7307,5.7307,360400.0
2007-04-11 12:10:00,8.53,8.55,8.51,8.52,214800.0,5.7307,5.7441,5.7172,5.7239,214800.0
2007-04-11 12:20:00,8.52,8.55,8.52,8.55,162000.0,5.7239,5.7441,5.7239,5.7441,162000.0
2007-04-11 12:30:00,8.55,8.58,8.55,8.56,395200.0,5.7441,5.7642,5.7441,5.7508,395200.0
2007-04-11 12:40:00,8.56,8.59,8.56,8.59,195200.0,5.7508,5.771,5.7508,5.771,195200.0
2007-04-11 12:50:00,8.58,8.59,8.58,8.58,199600.0,5.7642,5.771,5.7642,5.7642,199600.0
2007-04-11 13:00:00,8.59,8.59,8.58,8.59,101200.0,5.771,5.771,5.7642,5.771,101200.0
2007-04-11 13:10:00,8.59,8.61,8.59,8.61,142000.0,5.771,5.7844,5.771,5.7844,142000.0
2007-04-11 13:20:00,8.61,8.63,8.59,8.62,192800.0,5.7844,5.7978,5.771,5.7911,192800.0
2007-04-11 13:30:00,8.62,8.62,8.59,8.6,114400.0,5.7911,5.7911,5.771,5.7777,114400.0
2007-04-11 13:40:00,8.6,8.62,8.6,8.6,102800.0,5.7777,5.7911,5.7777,5.7777,102800.0
2007-04-11 13:50:00,8.6,8.6,8.56,8.56,101600.0,5.7777,5.7777,5.7508,5.7508,101600.0
2007-04-11 14:00:00,8.56,8.57,8.52,8.56,237600.0,5.7508,5.7575,5.7239,5.7508,237600.0
2007-04-11 14:10:00,8.56,8.62,8.56,8.57,195600.0,5.7508,5.7911,5.7508,5.7575,195600.0
2007-04-11 14:20:00,8.56,8.58,8.55,8.55,119200.0,5.7508,5.7642,5.7441,5.7441,119200.0
2007-04-11 14:30:00,8.55,8.56,8.53,8.55,280000.0,5.7441,5.7508,5.7307,5.7441,280000.0
2007-04-11 14:40:00,8.55,8.55,8.51,8.51,136000.0,5.7441,5.7441,5.7172,5.7172,136000.0
2007-04-11 14:50:00,8.51,8.55,8.5,8.55,225200.0,5.7172,5.7441,5.7105,5.7441,225200.0
2007-04-11 15:00:00,8.54,8.56,8.54,8.55,178800.0,5.7374,5.7508,5.7374,5.7441,178800.0
2007-04-11 15:10:00,8.55,8.58,8.55,8.56,209600.0,5.7441,5.7642,5.7441,5.7508,209600.0
2007-04-11 15:20:00,8.56,8.6,8.56,8.57,274000.0,5.7508,5.7777,5.7508,5.7575,274000.0
2007-04-11 15:30:00,8.57,8.6,8.57,8.59,222000.0,5.7575,5.7777,5.7575,5.771,222000.0
2007-04-11 15:40:00,8.59,8.6,8.59,8.59,220800.0,5.771,5.7777,5.771,5.771,220800.0
2007-04-11 15:50:00,8.59,8.59,8.57,8.59,291600.0,5.771,5.771,5.7575,5.771,291600.0
2007-04-12 09:30:00,8.59,8.6,8.47,8.47,201600.0,5.771,5.7777,5.6903,5.6903,201600.0
2007-04-12 09:40:00,8.47,8.47,8.4,8.44,268400.0,5.6903,5.6903,5.6433,5.6702,268400.0
2007-04-12 09:50:00,8.44,8.45,8.4,8.4,202400.0,5.6702,5.6769,5.6433,5.6433,202400.0
2007-04-12 10:00:00,8.4,8.5,8.4,8.49,287200.0,5.6433,5.7105,5.6433,5.7038,287200.0
2007-04-12 10:10:00,8.49,8.49,8.43,8.43,176400.0,5.7038,5.7038,5.6635,5.6635,176400.0
2007-04-12 10:20:00,8.43,8.45,8.41,8.44,240000.0,5.6635,5.6769,5.65,5.6702,240000.0
2007-04-12 10:30:00,8.44,8.49,8.44,8.47,186800.0,5.6702,5.7038,5.6702,5.6903,186800.0
2007-04-12 10:40:00,8.47,8.49,8.47,8.48,148000.0,5.6903,5.7038,5.6903,5.6971,148000.0
2007-04-12 10:50:00,8.48,8.55,8.48,8.55,163600.0,5.6971,5.7441,5.6971,5.7441,163600.0
2007-04-12 11:00:00,8.55,8.58,8.54,8.54,148800.0,5.7441,5.7642,5.7374,5.7374,148800.0
2007-04-12 11:10:00,8.55,8.55,8.51,8.51,106000.0,5.7441,5.7441,5.7172,5.7172,106000.0
2007-04-12 11:20:00,8.51,8.52,8.47,8.47,171600.0,5.7172,5.7239,5.6903,5.6903,171600.0
2007-04-12 11:30:00,8.48,8.48,8.44,8.45,213200.0,5.6971,5.6971,5.6702,5.6769,213200.0
2007-04-12 11:40:00,8.45,8.45,8.42,8.43,232400.0,5.6769,5.6769,5.6568,5.6635,232400.0
2007-04-12 11:50:00,8.43,8.45,8.42,8.45,128400.0,5.6635,5.6769,5.6568,5.6769,128400.0
2007-04-12 12:00:00,8.45,8.53,8.45,8.51,159600.0,5.6769,5.7307,5.6769,5.7172,159600.0
2007-04-12 12:10:00,8.51,8.51,8.47,8.48,135600.0,5.7172,5.7172,5.6903,5.6971,135600.0
2007-04-12 12:20:00,8.48,8.49,8.47,8.47,91600.0,5.6971,5.7038,5.6903,5.6903,91600.0
2007-04-12 12:30:00,8.47,8.47,8.46,8.46,73600.0,5.6903,5.6903,5.6836,5.6836,73600.0
2007-04-12 12:40:00,8.46,8.48,8.46,8.48,78400.0,5.6836,5.6971,5.6836,5.6971,78400.0
2007-04-12 12:50:00,8.48,8.49,8.48,8.49,43600.0,5.6971,5.7038,5.6971,5.7038,43600.0
2007-04-12 13:00:00,8.49,8.51,8.49,8.5,68000.0,5.7038,5.7172,5.7038,5.7105,68000.0
2007-04-12 13:10:00,8.5,8.5,8.47,8.48,68800.0,5.7105,5.7105,5.6903,5.6971,68800.0
2007-04-12 13:20:00,8.48,8.51,8.48,8.49,95600.0,5.6971,5.7172,5.6971,5.7038,95600.0
2007-04-12 13:30:00,8.49,8.52,8.49,8.49,275200.0,5.7038,5.7239,5.7038,5.7038,275200.0
2007-04-12 13:40:00,8.49,8.49,8.48,8.49,56400.0,5.7038,5.7038,5.6971,5.7038,56400.0
2007-04-12 13:50:00,8.49,8.5,8.49,8.49,50400.0,5.7038,5.7105,5.7038,5.7038,50400.0
2007-04-12 14:00:00,8.5,8.5,8.47,8.47,103200.0,5.7105,5.7105,5.6903,5.6903,103200.0
2007-04-12 14:10:00,8.47,8.47,8.46,8.47,132400.0,5.6903,5.6903,5.6836,5.6903,132400.0
2007-04-12 14:20:00,8.47,8.48,8.47,8.47,84400.0,5.6903,5.6971,5.6903,5.6903,84400.0
2007-04-12 14:30:00,8.47,8.5,8.47,8.49,137600.0,5.6903,5.7105,5.6903,5.7038,137600.0
2007-04-12 14:40:00,8.49,8.49,8.47,8.47,131200.0,5.7038,5.7038,5.6903,5.6903,131200.0
2007-04-12 14:50:00,8.47,8.49,8.47,8.48,150400.0,5.6903,5.7038,5.6903,5.6971,150400.0
2007-04-12 15:00:00,8.48,8.49,8.47,8.49,140000.0,5.6971,5.7038,5.6903,5.7038,140000.0
2007-04-12 15:10:00,8.48,8.49,8.47,8.48,80000.0,5.6971,5.7038,5.6903,5.6971,80000.0
2007-04-12 15:20:00,8.48,8.48,8.47,8.47,76000.0,5.6971,5.6971,5.6903,5.6903,76000.0
2007-04-12 15:30:00,8.47,8.5,8.47,8.48,213600.0,5.6903,5.7105,5.6903,5.6971,213600.0
2007-04-12 15:40:00,8.48,8.49,8.47,8.47,170000.0,5.6971,5.7038,5.6903,5.6903,170000.0
2007-04-12 15:50:00,8.47,8.49,8.47,8.49,288400.0,5.6903,5.7038,5.6903,5.7038,288400.0
2007-04-13 09:30:00,8.49,8.54,8.45,8.52,173600.0,5.7038,5.7374,5.6769,5.7239,173600.0
2007-04-13 09:40:00,8.52,8.52,8.46,8.48,98800.0,5.7239,5.7239,5.6836,5.6971,98800.0
2007-04-13 09:50:00,8.48,8.48,8.45,8.46,100000.0,5.6971,5.6971,5.6769,5.6836,100000.0
2007-04-13 10:00:00,8.45,8.45,8.4,8.41,111200.0,5.6769,5.6769,5.6433,5.65,111200.0
2007-04-13 10:10:00,8.41,8.41,8.35,8.37,209600.0,5.65,5.65,5.6097,5.6232,209600.0
2007-04-13 10:20:00,8.37,8.37,8.33,8.33,167200.0,5.6232,5.6232,5.5963,5.5963,167200.0
2007-04-13 10:30:00,8.33,8.4,8.31,8.39,279600.0,5.5963,5.6433,5.5829,5.6366,279600.0
2007-04-13 10:40:00,8.39,8.41,8.38,8.4,111200.0,5.6366,5.65,5.6299,5.6433,111200.0
2007-04-13 10:50:00,8.4,8.41,8.4,8.41,51200.0,5.6433,5.65,5.6433,5.65,51200.0
2007-04-13 11:00:00,8.42,8.45,8.4,8.41,118400.0,5.6568,5.6769,5.6433,5.65,118400.0
2007-04-13 11:10:00,8.41,8.42,8.41,8.42,30000.0,5.65,5.6568,5.65,5.6568,30000.0
2007-04-13 11:20:00,8.42,8.43,8.42,8.42,50800.0,5.6568,5.6635,5.6568,5.6568,50800.0
2007-04-13 11:30:00,8.42,8.42,8.42,8.42,45600.0,5.6568,5.6568,5.6568,5.6568,45600.0
2007-04-13 11:40:00,8.42,8.43,8.42,8.43,96000.0,5.6568,5.6635,5.6568,5.6635,96000.0
2007-04-13 11:50:00,8.43,8.43,8.43,8.43,47200.0,5.6635,5.6635,5.6635,5.6635,47200.0
2007-04-13 12:00:00,8.43,8.44,8.43,8.44,36000.0,5.6635,5.6702,5.6635,5.6702,36000.0
2007-04-13 12:10:00,8.44,8.44,8.43,8.43,49600.0,5.6702,5.6702,5.6635,5.6635,49600.0
2007-04-13 12:20:00,8.44,8.44,8.43,8.44,40000.0,5.6702,5.6702,5.6635,5.6702,40000.0
2007-04-13 12:30:00,8.44,8.45,8.44,8.45,52000.0,5.6702,5.6769,5.6702,5.6769,52000.0
2007-04-13 12:40:00,8.45,8.45,8.45,8.45,60000.0,5.6769,5.6769,5.6769,5.6769,60000.0
2007-04-13 12:50:00,8.45,8.45,8.44,8.44,67200.0,5.6769,5.6769,5.6702,5.6702,67200.0
2007-04-13 13:00:00,8.44,8.44,8.43,8.43,38000.0,5.6702,5.6702,5.6635,5.6635,38000.0
2007-04-13 13:10:00,8.43,8.43,8.42,8.42,55600.0,5.6635,5.6635,5.6568,5.6568,55600.0
2007-04-13 13:20:00,8.42,8.42,8.42,8.42,15600.0,5.6568,5.6568,5.6568,5.6568,15600.0
2007-04-13 13:30:00,8.42,8.43,8.42,8.43,52400.0,5.6568,5.6635,5.6568,5.6635,52400.0
2007-04-13 13:40:00,8.43,8.44,8.42,8.44,66000.0,5.6635,5.6702,5.6568,5.6702,66000.0
2007-04-13 13:50:00,8.44,8.45,8.44,8.44,72400.0,5.6702,5.6769,5.6702,5.6702,72400.0
2007-04-13 14:00:00,8.44,8.44,8.43,8.43,61200.0,5.6702,5.6702,5.6635,5.6635,61200.0
2007-04-13 14:10:00,8.43,8.43,8.42,8.43,41600.0,5.6635,5.6635,5.6568,5.6635,41600.0
2007-04-13 14:20:00,8.43,8.43,8.42,8.42,56000.0,5.6635,5.6635,5.6568,5.6568,56000.0
2007-04-13 14:30:00,8.42,8.43,8.42,8.42,35200.0,5.6568,5.6635,5.6568,5.6568,35200.0
2007-04-13 14:40:00,8.43,8.45,8.42,8.44,65200.0,5.6635,5.6769,5.6568,5.6702,65200.0
2007-04-13 14:50:00,8.44,8.45,8.44,8.44,65600.0,5.6702,5.6769,5.6702,5.6702,65600.0
2007-04-13 15:00:00,8.44,8.44,8.43,8.43,115600.0,5.6702,5.6702,5.6635,5.6635,115600.0
2007-04-13 15:10:00,8.43,8.44,8.43,8.44,370800.0,5.6635,5.6702,5.6635,5.6702,370800.0
2007-04-13 15:20:00,8.44,8.44,8.42,8.42,109600.0,5.6702,5.6702,5.6568,5.6568,109600.0
2007-04-13 15:30:00,8.42,8.42,8.41,8.42,172400.0,5.6568,5.6568,5.65,5.6568,172400.0
2007-04-13 15:40:00,8.41,8.42,8.41,8.42,328800.0,5.65,5.6568,5.65,5.6568,328800.0
2007-04-13 15:50:00,8.42,8.46,8.42,8.45,512400.0,5.6568,5.6836,5.6568,5.6769,512400.0
2007-04-16 09:30:00,8.48,8.55,8.45,8.55,210400.0,5.6971,5.7441,5.6769,5.7441,210400.0
2007-04-16 09:40:00,8.55,8.58,8.49,8.58,198400.0,5.7441,5.7642,5.7038,5.7642,198400.0
2007-04-16 09:50:00,8.57,8.57,8.47,8.47,115200.0,5.7575,5.7575,5.6903,5.6903,115200.0
2007-04-16 10:00:00,8.47,8.56,8.46,8.5,180800.0,5.6903,5.7508,5.6836,5.7105,180800.0
2007-04-16 10:10:00,8.5,8.51,8.47,8.47,68400.0,5.7105,5.7172,5.6903,5.6903,68400.0
2007-04-16 10:20:00,8.47,8.47,8.41,8.42,228400.0,5.6903,5.6903,5.65,5.6568,228400.0
2007-04-16 10:30:00,8.42,8.43,8.4,8.43,235200.0,5.6568,5.6635,5.6433,5.6635,235200.0
2007-04-16 10:40:00,8.43,8.43,8.39,8.42,349200.0,5.6635,5.6635,5.6366,5.6568,349200.0
2007-04-16 10:50:00,8.41,8.43,8.4,8.43,243200.0,5.65,5.6635,5.6433,5.6635,243200.0
2007-04-16 11:00:00,8.43,8.44,8.39,8.4,262800.0,5.6635,5.6702,5.6366,5.6433,262800.0
2007-04-16 11:10:00,8.4,8.4,8.36,8.38,214000.0,5.6433,5.6433,5.6164,5.6299,214000.0
2007-04-16 11:20:00,8.38,8.39,8.3,8.39,342000.0,5.6299,5.6366,5.5761,5.6366,342000.0
2007-04-16 11:30:00,8.39,8.43,8.38,8.41,268400.0,5.6366,5.6635,5.6299,5.65,268400.0
2007-04-16 11:40:00,8.41,8.46,8.41,8.44,148400.0,5.65,5.6836,5.65,5.6702,148400.0
2007-04-16 11:50:00,8.45,8.46,8.42,8.45,120400.0,5.6769,5.6836,5.6568,5.6769,120400.0
2007-04-16 12:00:00,8.44,8.49,8.44,8.49,97200.0,5.6702,5.7038,5.6702,5.7038,97200.0
2007-04-16 12:10:00,8.49,8.49,8.44,8.47,202800.0,5.7038,5.7038,5.6702,5.6903,202800.0
2007-04-16 12:20:00,8.46,8.48,8.45,8.47,70000.0,5.6836,5.6971,5.6769,5.6903,70000.0
2007-04-16 12:30:00,8.47,8.48,8.45,8.47,47200.0,5.6903,5.6971,5.6769,5.6903,47200.0
2007-04-16 12:40:00,8.47,8.51,8.47,8.49,88400.0,5.6903,5.7172,5.6903,5.7038,88400.0
2007-04-16 12:50:00,8.49,8.49,8.45,8.46,40800.0,5.7038,5.7038,5.6769,5.6836,40800.0
2007-04-16 13:00:00,8.46,8.5,8.46,8.49,115600.0,5.6836,5.7105,5.6836,5.7038,115600.0
2007-04-16 13:10:00,8.49,8.49,8.47,8.47,43600.0,5.7038,5.7038,5.6903,5.6903,43600.0
2007-04-16 13:20:00,8.47,8.47,8.46,8.46,30000.0,5.6903,5.6903,5.6836,5.6836,30000.0
2007-04-16 13:30:00,8.47,8.5,8.47,8.47,110000.0,5.6903,5.7105,5.6903,5.6903,110000.0
2007-04-16 13:40:00,8.47,8.49,8.47,8.49,81600.0,5.6903,5.7038,5.6903,5.7038,81600.0
2007-04-16 13:50:00,8.49,8.49,8.44,8.44,130000.0,5.7038,5.7038,5.6702,5.6702,130000.0
2007-04-16 14:00:00,8.44,8.47,8.43,8.46,131600.0,5.6702,5.6903,5.6635,5.6836,131600.0
2007-04-16 14:10:00,8.46,8.46,8.43,8.43,68400.0,5.6836,5.6836,5.6635,5.6635,68400.0
2007-04-16 14:20:00,8.43,8.44,8.4,8.44,103200.0,5.6635,5.6702,5.6433,5.6702,103200.0
2007-04-16 14:30:00,8.44,8.45,8.4,8.44,110000.0,5.6702,5.6769,5.6433,5.6702,110000.0
2007-04-16 14:40:00,8.44,8.44,8.42,8.43,78800.0,5.6702,5.6702,5.6568,5.6635,78800.0
2007-04-16 14:50:00,8.43,8.43,8.41,8.43,111600.0,5.6635,5.6635,5.65,5.6635,111600.0
2007-04-16 15:00:00,8.43,8.45,8.43,8.43,97600.0,5.6635,5.6769,5.6635,5.6635,97600.0
2007-04-16 15:10:00,8.44,8.46,8.41,8.45,160000.0,5.6702,5.6836,5.65,5.6769,160000.0
2007-04-16 15:20:00,8.45,8.46,8.43,8.45,123600.0,5.6769,5.6836,5.6635,5.6769,123600.0
2007-04-16 15:30:00,8.45,8.45,8.42,8.45,170400.0,5.6769,5.6769,5.6568,5.6769,170400.0
2007-04-16 15:40:00,8.45,8.45,8.44,8.44,154800.0,5.6769,5.6769,5.6702,5.6702,154800.0
2007-04-16 15:50:00,8.44,8.48,8.43,8.47,504800.0,5.6702,5.6971,5.6635,5.6903,504800.0
2007-04-17 09:30:00,8.48,8.5,8.42,8.5,241600.0,5.6971,5.7105,5.6568,5.7105,241600.0
2007-04-17 09:40:00,8.5,8.5,8.46,8.48,150400.0,5.7105,5.7105,5.6836,5.6971,150400.0
2007-04-17 09:50:00,8.48,8.49,8.44,8.47,204000.0,5.6971,5.7038,5.6702,5.6903,204000.0
2007-04-17 10:00:00,8.47,8.5,8.47,8.5,183200.0,5.6903,5.7105,5.6903,5.7105,183200.0
2007-04-17 10:10:00,8.5,8.54,8.49,8.51,278800.0,5.7105,5.7374,5.7038,5.7172,278800.0
2007-04-17 10:20:00,8.51,8.54,8.51,8.54,175200.0,5.7172,5.7374,5.7172,5.7374,175200.0
2007-04-17 10:30:00,8.54,8.56,8.53,8.53,164400.0,5.7374,5.7508,5.7307,5.7307,164400.0
2007-04-17 10:40:00,8.53,8.58,8.51,8.57,242800.0,5.7307,5.7642,5.7172,5.7575,242800.0
2007-04-17 10:50:00,8.57,8.62,8.55,8.56,180000.0,5.7575,5.7911,5.7441,5.7508,180000.0
2007-04-17 11:00:00,8.56,8.58,8.53,8.57,220800.0,5.7508,5.7642,5.7307,5.7575,220800.0
2007-04-17 11:10:00,8.57,8.61,8.56,8.61,148000.0,5.7575,5.7844,5.7508,5.7844,148000.0
2007-04-17 11:20:00,8.6,8.63,8.57,8.58,177600.0,5.7777,5.7978,5.7575,5.7642,177600.0
2007-04-17 11:30:00,8.58,8.58,8.56,8.58,124000.0,5.7642,5.7642,5.7508,5.7642,124000.0
2007-04-17 11:40:00,8.58,8.59,8.55,8.56,178800.0,5.7642,5.771,5.7441,5.7508,178800.0
2007-04-17 11:50:00,8.55,8.58,8.52,8.54,193200.0,5.7441,5.7642,5.7239,5.7374,193200.0
2007-04-17 12:00:00,8.54,8.54,8.53,8.53,184800.0,5.7374,5.7374,5.7307,5.7307,184800.0
2007-04-17 12:10:00,8.54,8.55,8.53,8.55,110400.0,5.7374,5.7441,5.7307,5.7441,110400.0
2007-04-17 12:20:00,8.55,8.55,8.54,8.54,145200.0,5.7441,5.7441,5.7374,5.7374,145200.0
2007-04-17 12:30:00,8.54,8.55,8.5,8.51,268000.0,5.7374,5.7441,5.7105,5.7172,268000.0
2007-04-17 12:40:00,8.51,8.51,8.48,8.49,153200.0,5.7172,5.7172,5.6971,5.7038,153200.0
2007-04-17 12:50:00,8.49,8.5,8.48,8.49,87600.0,5.7038,5.7105,5.6971,5.7038,87600.0
2007-04-17 13:00:00,8.49,8.5,8.47,8.49,150400.0,5.7038,5.7105,5.6903,5.7038,150400.0
2007-04-17 13:10:00,8.5,8.5,8.47,8.49,182800.0,5.7105,5.7105,5.6903,5.7038,182800.0
2007-04-17 13:20:00,8.49,8.5,8.48,8.5,117200.0,5.7038,5.7105,5.6971,5.7105,117200.0
2007-04-17 13:30:00,8.5,8.5,8.47,8.48,302400.0,5.7105,5.7105,5.6903,5.6971,302400.0
2007-04-17 13:40:00,8.48,8.49,8.47,8.48,139600.0,5.6971,5.7038,5.6903,5.6971,139600.0
2007-04-17 13:50:00,8.48,8.48,8.47,8.47,114400.0,5.6971,5.6971,5.6903,5.6903,114400.0
2007-04-17 14:00:00,8.47,8.49,8.47,8.49,229200.0,5.6903,5.7038,5.6903,5.7038,229200.0
2007-04-17 14:10:00,8.49,8.5,8.48,8.49,242400.0,5.7038,5.7105,5.6971,5.7038,242400.0
2007-04-17 14:20:00,8.49,8.51,8.49,8.5,195200.0,5.7038,5.7172,5.7038,5.7105,195200.0
2007-04-17 14:30:00,8.5,8.52,8.49,8.52,262800.0,5.7105,5.7239,5.7038,5.7239,262800.0
2007-04-17 14:40:00,8.52,8.53,8.48,8.51,363600.0,5.7239,5.7307,5.6971,5.7172,363600.0
2007-04-17 14:50:00,8.51,8.51,8.49,8.51,180800.0,5.7172,5.7172,5.7038,5.7172,180800.0
2007-04-17 15:00:00,8.51,8.51,8.49,8.5,142800.0,5.7172,5.7172,5.7038,5.7105,142800.0
2007-04-17 15:10:00,8.5,8.51,8.47,8.47,230000.0,5.7105,5.7172,5.6903,5.6903,230000.0
2007-04-17 15:20:00,8.48,8.51,8.48,8.5,132000.0,5.6971,5.7172,5.6971,5.7105,132000.0
2007-04-17 15:30:00,8.5,8.51,8.49,8.49,175600.0,5.7105,5.7172,5.7038,5.7038,175600.0
2007-04-17 15:40:00,8.49,8.5,8.46,8.49,240000.0,5.7038,5.7105,5.6836,5.7038,240000.0
2007-04-17 15:50:00,8.49,8.49,8.46,8.49,366800.0,5.7038,5.7038,5.6836,5.7038,366800.0
2007-04-18 09:30:00,8.48,8.52,8.46,8.51,76400.0,5.6971,5.7239,5.6836,5.7172,76400.0
2007-04-18 09:40:00,8.51,8.51,8.47,8.49,99200.0,5.7172,5.7172,5.6903,5.7038,99200.0
2007-04-18 09:50:00,8.49,8.51,8.47,8.49,72800.0,5.7038,5.7172,5.6903,5.7038,72800.0
2007-04-18 10:00:00,8.49,8.49,8.4,8.4,189600.0,5.7038,5.7038,5.6433,5.6433,189600.0
2007-04-18 10:10:00,8.41,8.43,8.38,8.43,93200.0,5.65,5.6635,5.6299,5.6635,93200.0
2007-04-18 10:20:00,8.43,8.48,8.43,8.47,38400.0,5.6635,5.6971,5.6635,5.6903,38400.0
2007-04-18 10:30:00,8.47,8.47,8.44,8.44,63600.0,5.6903,5.6903,5.6702,5.6702,63600.0
2007-04-18 10:40:00,8.44,8.45,8.42,8.43,97200.0,5.6702,5.6769,5.6568,5.6635,97200.0
2007-04-18 10:50:00,8.43,8.43,8.41,8.41,60400.0,5.6635,5.6635,5.65,5.65,60400.0
2007-04-18 11:00:00,8.41,8.44,8.4,8.44,83600.0,5.65,5.6702,5.6433,5.6702,83600.0
2007-04-18 11:10:00,8.44,8.47,8.44,8.47,56000.0,5.6702,5.6903,5.6702,5.6903,56000.0
2007-04-18 11:20:00,8.47,8.47,8.44,8.45,69200.0,5.6903,5.6903,5.6702,5.6769,69200.0
2007-04-18 11:30:00,8.45,8.45,8.41,8.42,100800.0,5.6769,5.6769,5.65,5.6568,100800.0
2007-04-18 11:40:00,8.42,8.43,8.41,8.43,81600.0,5.6568,5.6635,5.65,5.6635,81600.0
2007-04-18 11:50:00,8.43,8.43,8.42,8.43,71200.0,5.6635,5.6635,5.6568,5.6635,71200.0
2007-04-18 12:00:00,8.43,8.43,8.43,8.43,28800.0,5.6635,5.6635,5.6635,5.6635,28800.0
2007-04-18 12:10:00,8.43,8.43,8.42,8.43,31200.0,5.6635,5.6635,5.6568,5.6635,31200.0
2007-04-18 12:20:00,8.42,8.42,8.41,8.42,37600.0,5.6568,5.6568,5.65,5.6568,37600.0
2007-04-18 12:30:00,8.42,8.42,8.4,8.4,76800.0,5.6568,5.6568,5.6433,5.6433,76800.0
2007-04-18 12:40:00,8.4,8.41,8.39,8.4,47600.0,5.6433,5.65,5.6366,5.6433,47600.0
2007-04-18 12:50:00,8.4,8.42,8.4,8.42,110800.0,5.6433,5.6568,5.6433,5.6568,110800.0
2007-04-18 13:00:00,8.42,8.42,8.4,8.4,33600.0,5.6568,5.6568,5.6433,5.6433,33600.0
2007-04-18 13:10:00,8.4,8.4,8.4,8.4,90400.0,5.6433,5.6433,5.6433,5.6433,90400.0
2007-04-18 13:20:00,8.4,8.41,8.4,8.41,62000.0,5.6433,5.65,5.6433,5.65,62000.0
2007-04-18 13:30:00,8.41,8.41,8.4,8.4,46800.0,5.65,5.65,5.6433,5.6433,46800.0
2007-04-18 13:40:00,8.4,8.4,8.4,8.4,63200.0,5.6433,5.6433,5.6433,5.6433,63200.0
2007-04-18 13:50:00,8.4,8.41,8.4,8.41,84000.0,5.6433,5.65,5.6433,5.65,84000.0
2007-04-18 14:00:00,8.41,8.44,8.4,8.43,107600.0,5.65,5.6702,5.6433,5.6635,107600.0
2007-04-18 14:10:00,8.43,8.43,8.42,8.43,53600.0,5.6635,5.6635,5.6568,5.6635,53600.0
2007-04-18 14:20:00,8.43,8.44,8.43,8.44,126400.0,5.6635,5.6702,5.6635,5.6702,126400.0
2007-04-18 14:30:00,8.44,8.44,8.43,8.44,46000.0,5.6702,5.6702,5.6635,5.6702,46000.0
2007-04-18 14:40:00,8.44,8.44,8.43,8.43,128000.0,5.6702,5.6702,5.6635,5.6635,128000.0
2007-04-18 14:50:00,8.43,8.43,8.39,8.4,241600.0,5.6635,5.6635,5.6366,5.6433,241600.0
2007-04-18 15:00:00,8.4,8.4,8.4,8.4,122000.0,5.6433,5.6433,5.6433,5.6433,122000.0
2007-04-18 15:10:00,8.4,8.4,8.39,8.4,105600.0,5.6433,5.6433,5.6366,5.6433,105600.0
2007-04-18 15:20:00,8.4,8.4,8.4,8.4,195600.0,5.6433,5.6433,5.6433,5.6433,195600.0
2007-04-18 15:30:00,8.4,8.4,8.38,8.39,364000.0,5.6433,5.6433,5.6299,5.6366,364000.0
2007-04-18 15:40:00,8.4,8.4,8.38,8.39,307200.0,5.6433,5.6433,5.6299,5.6366,307200.0
2007-04-18 15:50:00,8.39,8.4,8.36,8.37,347600.0,5.6366,5.6433,5.6164,5.6232,347600.0
2007-04-19 09:30:00,8.28,8.34,8.18,8.24,360800.0,5.5627,5.603,5.4955,5.5358,360800.0
2007-04-19 09:40:00,8.24,8.26,8.21,8.24,294400.0,5.5358,5.5493,5.5157,5.5358,294400.0
2007-04-19 09:50:00,8.24,8.26,8.21,8.22,193600.0,5.5358,5.5493,5.5157,5.5224,193600.0
2007-04-19 10:00:00,8.22,8.23,8.2,8.22,173600.0,5.5224,5.5291,5.5089,5.5224,173600.0
2007-04-19 10:10:00,8.22,8.22,8.2,8.22,149200.0,5.5224,5.5224,5.5089,5.5224,149200.0
2007-04-19 10:20:00,8.22,8.24,8.22,8.23,208400.0,5.5224,5.5358,5.5224,5.5291,208400.0
2007-04-19 10:30:00,8.23,8.23,8.2,8.21,131200.0,5.5291,5.5291,5.5089,5.5157,131200.0
2007-04-19 10:40:00,8.21,8.21,8.17,8.19,140400.0,5.5157,5.5157,5.4888,5.5022,140400.0
2007-04-19 10:50:00,8.18,8.19,8.17,8.19,139200.0,5.4955,5.5022,5.4888,5.5022,139200.0
2007-04-19 11:00:00,8.19,8.19,8.15,8.19,200400.0,5.5022,5.5022,5.4754,5.5022,200400.0
2007-04-19 11:10:00,8.19,8.21,8.18,8.18,206000.0,5.5022,5.5157,5.4955,5.4955,206000.0
2007-04-19 11:20:00,8.18,8.19,8.18,8.19,74400.0,5.4955,5.5022,5.4955,5.5022,74400.0
2007-04-19 11:30:00,8.19,8.19,8.18,8.18,126400.0,5.5022,5.5022,5.4955,5.4955,126400.0
2007-04-19 11:40:00,8.19,8.19,8.19,8.19,114000.0,5.5022,5.5022,5.5022,5.5022,114000.0
2007-04-19 11:50:00,8.19,8.21,8.19,8.2,284400.0,5.5022,5.5157,5.5022,5.5089,284400.0
2007-04-19 12:00:00,8.2,8.2,8.19,8.19,157600.0,5.5089,5.5089,5.5022,5.5022,157600.0
2007-04-19 12:10:00,8.19,8.2,8.18,8.19,192400.0,5.5022,5.5089,5.4955,5.5022,192400.0
2007-04-19 12:20:00,8.19,8.2,8.19,8.19,129600.0,5.5022,5.5089,5.5022,5.5022,129600.0
2007-04-19 12:30:00,8.2,8.2,8.17,8.2,101200.0,5.5089,5.5089,5.4888,5.5089,101200.0
2007-04-19 12:40:00,8.19,8.22,8.19,8.22,236800.0,5.5022,5.5224,5.5022,5.5224,236800.0
2007-04-19 12:50:00,8.22,8.26,8.22,8.26,230400.0,5.5224,5.5493,5.5224,5.5493,230400.0
2007-04-19 13:00:00,8.26,8.3,8.26,8.29,202000.0,5.5493,5.5761,5.5493,5.5694,202000.0
2007-04-19 13:10:00,8.29,8.29,8.26,8.28,72000.0,5.5694,5.5694,5.5493,5.5627,72000.0
2007-04-19 13:20:00,8.28,8.29,8.26,8.27,83600.0,5.5627,5.5694,5.5493,5.556,83600.0
2007-04-19 13:30:00,8.27,8.28,8.26,8.27,59200.0,5.556,5.5627,5.5493,5.556,59200.0
2007-04-19 13:40:00,8.27,8.28,8.26,8.28,40400.0,5.556,5.5627,5.5493,5.5627,40400.0
2007-04-19 13:50:00,8.28,8.29,8.27,8.28,63600.0,5.5627,5.5694,5.556,5.5627,63600.0
2007-04-19 14:00:00,8.27,8.3,8.27,8.3,57200.0,5.556,5.5761,5.556,5.5761,57200.0
2007-04-19 14:10:00,8.3,8.32,8.27,8.27,282000.0,5.5761,5.5896,5.556,5.556,282000.0
2007-04-19 14:20:00,8.27,8.28,8.22,8.27,141600.0,5.556,5.5627,5.5224,5.556,141600.0
2007-04-19 14:30:00,8.27,8.28,8.22,8.22,185600.0,5.556,5.5627,5.5224,5.5224,185600.0
2007-04-19 14:40:00,8.22,8.25,8.19,8.19,300800.0,5.5224,5.5425,5.5022,5.5022,300800.0
2007-04-19 14:50:00,8.2,8.21,8.19,8.2,171200.0,5.5089,5.5157,5.5022,5.5089,171200.0
2007-04-19 15:00:00,8.19,8.25,8.19,8.24,232000.0,5.5022,5.5425,5.5022,5.5358,232000.0
2007-04-19 15:10:00,8.25,8.25,8.22,8.25,160000.0,5.5425,5.5425,5.5224,5.5425,160000.0
2007-04-19 15:20:00,8.25,8.27,8.22,8.24,241600.0,5.5425,5.556,5.5224,5.5358,241600.0
2007-04-19 15:30:00,8.24,8.24,8.21,8.24,258800.0,5.5358,5.5358,5.5157,5.5358,258800.0
2007-04-19 15:40:00,8.24,8.26,8.23,8.25,178800.0,5.5358,5.5493,5.5291,5.5425,178800.0
2007-04-19 15:50:00,8.25,8.27,8.25,8.26,276400.0,5.5425,5.556,5.5425,5.5493,276400.0
2007-04-20 09:30:00,8.44,8.5,8.44,8.47,496800.0,5.6702,5.7105,5.6702,5.6903,496800.0
2007-04-20 09:40:00,8.47,8.58,8.47,8.54,485200.0,5.6903,5.7642,5.6903,5.7374,485200.0
2007-04-20 09:50:00,8.54,8.54,8.47,8.53,315200.0,5.7374,5.7374,5.6903,5.7307,315200.0
2007-04-20 10:00:00,8.53,8.53,8.48,8.51,423200.0,5.7307,5.7307,5.6971,5.7172,423200.0
2007-04-20 10:10:00,8.51,8.54,8.48,8.51,434800.0,5.7172,5.7374,5.6971,5.7172,434800.0
2007-04-20 10:20:00,8.51,8.51,8.49,8.49,136400.0,5.7172,5.7172,5.7038,5.7038,136400.0
2007-04-20 10:30:00,8.49,8.49,8.47,8.49,152000.0,5.7038,5.7038,5.6903,5.7038,152000.0
2007-04-20 10:40:00,8.48,8.5,8.47,8.48,388400.0,5.6971,5.7105,5.6903,5.6971,388400.0
2007-04-20 10:50:00,8.48,8.49,8.47,8.47,135600.0,5.6971,5.7038,5.6903,5.6903,135600.0
2007-04-20 11:00:00,8.47,8.48,8.47,8.47,112400.0,5.6903,5.6971,5.6903,5.6903,112400.0
2007-04-20 11:10:00,8.47,8.48,8.47,8.48,117200.0,5.6903,5.6971,5.6903,5.6971,117200.0
2007-04-20 11:20:00,8.47,8.47,8.4,8.43,111200.0,5.6903,5.6903,5.6433,5.6635,111200.0
2007-04-20 11:30:00,8.43,8.46,8.4,8.42,188000.0,5.6635,5.6836,5.6433,5.6568,188000.0
2007-04-20 11:40:00,8.42,8.42,8.4,8.4,100000.0,5.6568,5.6568,5.6433,5.6433,100000.0
2007-04-20 11:50:00,8.4,8.44,8.4,8.43,58800.0,5.6433,5.6702,5.6433,5.6635,58800.0
2007-04-20 12:00:00,8.43,8.43,8.41,8.43,95600.0,5.6635,5.6635,5.65,5.6635,95600.0
2007-04-20 12:10:00,8.43,8.44,8.42,8.43,74000.0,5.6635,5.6702,5.6568,5.6635,74000.0
2007-04-20 12:20:00,8.43,8.43,8.4,8.42,159200.0,5.6635,5.6635,5.6433,5.6568,159200.0
2007-04-20 12:30:00,8.42,8.43,8.37,8.38,92800.0,5.6568,5.6635,5.6232,5.6299,92800.0
2007-04-20 12:40:00,8.38,8.39,8.38,8.38,90800.0,5.6299,5.6366,5.6299,5.6299,90800.0
2007-04-20 12:50:00,8.38,8.42,8.38,8.42,98000.0,5.6299,5.6568,5.6299,5.6568,98000.0
2007-04-20 13:00:00,8.42,8.42,8.4,8.41,69600.0,5.6568,5.6568,5.6433,5.65,69600.0
2007-04-20 13:10:00,8.41,8.45,8.41,8.44,85600.0,5.65,5.6769,5.65,5.6702,85600.0
2007-04-20 13:20:00,8.44,8.47,8.44,8.47,85200.0,5.6702,5.6903,5.6702,5.6903,85200.0
2007-04-20 13:30:00,8.47,8.47,8.45,8.46,126000.0,5.6903,5.6903,5.6769,5.6836,126000.0
2007-04-20 13:40:00,8.46,8.48,8.45,8.47,45600.0,5.6836,5.6971,5.6769,5.6903,45600.0
2007-04-20 13:50:00,8.47,8.48,8.45,8.46,44400.0,5.6903,5.6971,5.6769,5.6836,44400.0
2007-04-20 14:00:00,8.45,8.47,8.45,8.47,102800.0,5.6769,5.6903,5.6769,5.6903,102800.0
2007-04-20 14:10:00,8.47,8.49,8.47,8.48,39600.0,5.6903,5.7038,5.6903,5.6971,39600.0
2007-04-20 14:20:00,8.48,8.5,8.48,8.5,129600.0,5.6971,5.7105,5.6971,5.7105,129600.0
2007-04-20 14:30:00,8.5,8.51,8.49,8.51,88800.0,5.7105,5.7172,5.7038,5.7172,88800.0
2007-04-20 14:40:00,8.51,8.52,8.51,8.52,110800.0,5.7172,5.7239,5.7172,5.7239,110800.0
2007-04-20 14:50:00,8.52,8.52,8.51,8.52,302000.0,5.7239,5.7239,5.7172,5.7239,302000.0
2007-04-20 15:00:00,8.52,8.52,8.48,8.49,130400.0,5.7239,5.7239,5.6971,5.7038,130400.0
2007-04-20 15:10:00,8.49,8.5,8.48,8.48,123200.0,5.7038,5.7105,5.6971,5.6971,123200.0
2007-04-20 15:20:00,8.48,8.5,8.48,8.49,280400.0,5.6971,5.7105,5.6971,5.7038,280400.0
2007-04-20 15:30:00,8.49,8.52,8.49,8.51,213600.0,5.7038,5.7239,5.7038,5.7172,213600.0
2007-04-20 15:40:00,8.51,8.51,8.47,8.48,342400.0,5.7172,5.7172,5.6903,5.6971,342400.0
2007-04-20 15:50:00,8.47,8.52,8.47,8.51,280400.0,5.6903,5.7239,5.6903,5.7172,280400.0
2007-04-23 09:30:00,8.53,8.64,8.53,8.54,471200.0,5.7307,5.8046,5.7307,5.7374,471200.0
2007-04-23 09:40:00,8.54,8.61,8.54,8.59,198000.0,5.7374,5.7844,5.7374,5.771,198000.0
2007-04-23 09:50:00,8.59,8.74,8.59,8.65,497600.0,5.771,5.8717,5.771,5.8113,497600.0
2007-04-23 10:00:00,8.65,8.69,8.65,8.65,286400.0,5.8113,5.8381,5.8113,5.8113,286400.0
2007-04-23 10:10:00,8.65,8.67,8.65,8.65,134000.0,5.8113,5.8247,5.8113,5.8113,134000.0
2007-04-23 10:20:00,8.65,8.65,8.59,8.61,126400.0,5.8113,5.8113,5.771,5.7844,126400.0
2007-04-23 10:30:00,8.61,8.64,8.59,8.64,140400.0,5.7844,5.8046,5.771,5.8046,140400.0
2007-04-23 10:40:00,8.64,8.68,8.64,8.65,129200.0,5.8046,5.8314,5.8046,5.8113,129200.0
2007-04-23 10:50:00,8.65,8.68,8.65,8.67,193200.0,5.8113,5.8314,5.8113,5.8247,193200.0
2007-04-23 11:00:00,8.67,8.7,8.67,8.67,191600.0,5.8247,5.8449,5.8247,5.8247,191600.0
2007-04-23 11:10:00,8.67,8.71,8.67,8.71,198400.0,5.8247,5.8516,5.8247,5.8516,198400.0
2007-04-23 11:20:00,8.71,8.71,8.69,8.71,129200.0,5.8516,5.8516,5.8381,5.8516,129200.0
2007-04-23 11:30:00,8.71,8.74,8.7,8.7,219200.0,5.8516,5.8717,5.8449,5.8449,219200.0
2007-04-23 11:40:00,8.7,8.75,8.69,8.75,332800.0,5.8449,5.8785,5.8381,5.8785,332800.0
2007-04-23 11:50:00,8.74,8.75,8.72,8.75,188000.0,5.8717,5.8785,5.8583,5.8785,188000.0
2007-04-23 12:00:00,8.74,8.75,8.74,8.74,149600.0,5.8717,5.8785,5.8717,5.8717,149600.0
2007-04-23 12:10:00,8.74,8.74,8.69,8.71,229600.0,5.8717,5.8717,5.8381,5.8516,229600.0
2007-04-23 12:20:00,8.71,8.74,8.71,8.73,182400.0,5.8516,5.8717,5.8516,5.865,182400.0
2007-04-23 12:30:00,8.73,8.96,8.73,8.8,1283200.0,5.865,6.0195,5.865,5.912,1283200.0
2007-04-23 12:40:00,8.8,8.8,8.78,8.78,147200.0,5.912,5.912,5.8986,5.8986,147200.0
2007-04-23 12:50:00,8.78,8.79,8.75,8.78,430000.0,5.8986,5.9053,5.8785,5.8986,430000.0
2007-04-23 13:00:00,8.78,8.82,8.77,8.77,109600.0,5.8986,5.9255,5.8919,5.8919,109600.0
2007-04-23 13:10:00,8.77,8.78,8.75,8.77,136400.0,5.8919,5.8986,5.8785,5.8919,136400.0
2007-04-23 13:20:00,8.77,8.79,8.77,8.79,90400.0,5.8919,5.9053,5.8919,5.9053,90400.0
2007-04-23 13:30:00,8.79,8.79,8.75,8.75,132000.0,5.9053,5.9053,5.8785,5.8785,132000.0
2007-04-23 13:40:00,8.75,8.75,8.72,8.73,162000.0,5.8785,5.8785,5.8583,5.865,162000.0
2007-04-23 13:50:00,8.73,8.74,8.72,8.73,178000.0,5.865,5.8717,5.8583,5.865,178000.0
2007-04-23 14:00:00,8.72,8.74,8.72,8.72,144800.0,5.8583,5.8717,5.8583,5.8583,144800.0
2007-04-23 14:10:00,8.72,8.73,8.71,8.72,215200.0,5.8583,5.865,5.8516,5.8583,215200.0
2007-04-23 14:20:00,8.72,8.72,8.72,8.72,158000.0,5.8583,5.8583,5.8583,5.8583,158000.0
2007-04-23 14:30:00,8.72,8.74,8.71,8.72,191600.0,5.8583,5.8717,5.8516,5.8583,191600.0
2007-04-23 14:40:00,8.72,8.74,8.71,8.74,171200.0,5.8583,5.8717,5.8516,5.8717,171200.0
2007-04-23 14:50:00,8.74,8.74,8.72,8.73,117600.0,5.8717,5.8717,5.8583,5.865,117600.0
2007-04-23 15:00:00,8.73,8.73,8.72,8.73,99600.0,5.865,5.865,5.8583,5.865,99600.0
2007-04-23 15:10:00,8.73,8.75,8.73,8.74,136000.0,5.865,5.8785,5.865,5.8717,136000.0
2007-04-23 15:20:00,8.74,8.78,8.74,8.77,261200.0,5.8717,5.8986,5.8717,5.8919,261200.0
2007-04-23 15:30:00,8.77,8.78,8.74,8.74,236800.0,5.8919,5.8986,5.8717,5.8717,236800.0
2007-04-23 15:40:00,8.74,8.75,8.73,8.74,320400.0,5.8717,5.8785,5.865,5.8717,320400.0
2007-04-23 15:50:00,8.74,8.75,8.72,8.74,436400.0,5.8717,5.8785,5.8583,5.8717,436400.0
2007-04-24 09:30:00,8.75,8.75,8.65,8.66,473200.0,5.8785,5.8785,5.8113,5.818,473200.0
2007-04-24 09:40:00,8.65,8.72,8.63,8.72,337200.0,5.8113,5.8583,5.7978,5.8583,337200.0
2007-04-24 09:50:00,8.73,8.74,8.71,8.73,274000.0,5.865,5.8717,5.8516,5.865,274000.0
2007-04-24 10:00:00,8.72,8.72,8.56,8.56,419600.0,5.8583,5.8583,5.7508,5.7508,419600.0
2007-04-24 10:10:00,8.57,8.61,8.56,8.61,369600.0,5.7575,5.7844,5.7508,5.7844,369600.0
2007-04-24 10:20:00,8.61,8.66,8.61,8.66,227600.0,5.7844,5.818,5.7844,5.818,227600.0
2007-04-24 10:30:00,8.65,8.66,8.62,8.64,177600.0,5.8113,5.818,5.7911,5.8046,177600.0
2007-04-24 10:40:00,8.64,8.65,8.62,8.65,162400.0,5.8046,5.8113,5.7911,5.8113,162400.0
2007-04-24 10:50:00,8.65,8.67,8.59,8.59,459600.0,5.8113,5.8247,5.771,5.771,459600.0
2007-04-24 11:00:00,8.59,8.6,8.57,8.59,224400.0,5.771,5.7777,5.7575,5.771,224400.0
2007-04-24 11:10:00,8.59,8.6,8.58,8.58,114400.0,5.771,5.7777,5.7642,5.7642,114400.0
2007-04-24 11:20:00,8.58,8.6,8.57,8.58,99200.0,5.7642,5.7777,5.7575,5.7642,99200.0
2007-04-24 11:30:00,8.58,8.6,8.58,8.59,125600.0,5.7642,5.7777,5.7642,5.771,125600.0
2007-04-24 11:40:00,8.59,8.59,8.59,8.59,69600.0,5.771,5.771,5.771,5.771,69600.0
2007-04-24 11:50:00,8.59,8.59,8.57,8.57,68800.0,5.771,5.771,5.7575,5.7575,68800.0
2007-04-24 12:00:00,8.57,8.58,8.57,8.58,90800.0,5.7575,5.7642,5.7575,5.7642,90800.0
2007-04-24 12:10:00,8.59,8.64,8.58,8.63,149600.0,5.771,5.8046,5.7642,5.7978,149600.0
2007-04-24 12:20:00,8.63,8.64,8.62,8.62,173200.0,5.7978,5.8046,5.7911,5.7911,173200.0
2007-04-24 12:30:00,8.62,8.62,8.58,8.59,138800.0,5.7911,5.7911,5.7642,5.771,138800.0
2007-04-24 12:40:00,8.59,8.59,8.56,8.57,130800.0,5.771,5.771,5.7508,5.7575,130800.0
2007-04-24 12:50:00,8.57,8.58,8.56,8.57,79200.0,5.7575,5.7642,5.7508,5.7575,79200.0
2007-04-24 13:00:00,8.57,8.57,8.55,8.55,111200.0,5.7575,5.7575,5.7441,5.7441,111200.0
2007-04-24 13:10:00,8.55,8.55,8.52,8.53,136000.0,5.7441,5.7441,5.7239,5.7307,136000.0
2007-04-24 13:20:00,8.53,8.54,8.52,8.52,64000.0,5.7307,5.7374,5.7239,5.7239,64000.0
2007-04-24 13:30:00,8.52,8.56,8.52,8.55,98400.0,5.7239,5.7508,5.7239,5.7441,98400.0
2007-04-24 13:40:00,8.55,8.55,8.53,8.53,56400.0,5.7441,5.7441,5.7307,5.7307,56400.0
2007-04-24 13:50:00,8.53,8.54,8.53,8.54,130800.0,5.7307,5.7374,5.7307,5.7374,130800.0
2007-04-24 14:00:00,8.54,8.56,8.54,8.56,87200.0,5.7374,5.7508,5.7374,5.7508,87200.0
2007-04-24 14:10:00,8.56,8.56,8.55,8.56,112000.0,5.7508,5.7508,5.7441,5.7508,112000.0
2007-04-24 14:20:00,8.56,8.56,8.54,8.54,120400.0,5.7508,5.7508,5.7374,5.7374,120400.0
2007-04-24 14:30:00,8.54,8.54,8.52,8.53,212000.0,5.7374,5.7374,5.7239,5.7307,212000.0
2007-04-24 14:40:00,8.53,8.53,8.51,8.52,164400.0,5.7307,5.7307,5.7172,5.7239,164400.0
2007-04-24 14:50:00,8.51,8.52,8.5,8.51,192000.0,5.7172,5.7239,5.7105,5.7172,192000.0
2007-04-24 15:00:00,8.51,8.52,8.51,8.51,168000.0,5.7172,5.7239,5.7172,5.7172,168000.0
2007-04-24 15:10:00,8.51,8.54,8.51,8.51,171600.0,5.7172,5.7374,5.7172,5.7172,171600.0
2007-04-24 15:20:00,8.51,8.54,8.5,8.51,171600.0,5.7172,5.7374,5.7105,5.7172,171600.0
2007-04-24 15:30:00,8.52,8.57,8.51,8.57,202400.0,5.7239,5.7575,5.7172,5.7575,202400.0
2007-04-24 15:40:00,8.57,8.58,8.53,8.54,359200.0,5.7575,5.7642,5.7307,5.7374,359200.0
2007-04-24 15:50:00,8.54,8.56,8.52,8.54,316800.0,5.7374,5.7508,5.7239,5.7374,316800.0
2007-04-25 09:30:00,8.55,8.63,8.48,8.52,381600.0,5.7441,5.7978,5.6971,5.7239,381600.0
2007-04-25 09:40:00,8.52,8.55,8.49,8.51,230000.0,5.7239,5.7441,5.7038,5.7172,230000.0
2007-04-25 09:50:00,8.5,8.51,8.49,8.49,215600.0,5.7105,5.7172,5.7038,5.7038,215600.0
2007-04-25 10:00:00,8.49,8.52,8.48,8.5,230400.0,5.7038,5.7239,5.6971,5.7105,230400.0
2007-04-25 10:10:00,8.51,8.51,8.46,8.47,212800.0,5.7172,5.7172,5.6836,5.6903,212800.0
2007-04-25 10:20:00,8.48,8.5,8.46,8.48,191200.0,5.6971,5.7105,5.6836,5.6971,191200.0
2007-04-25 10:30:00,8.49,8.49,8.46,8.47,226800.0,5.7038,5.7038,5.6836,5.6903,226800.0
2007-04-25 10:40:00,8.47,8.49,8.46,8.49,160800.0,5.6903,5.7038,5.6836,5.7038,160800.0
2007-04-25 10:50:00,8.5,8.5,8.44,8.46,219200.0,5.7105,5.7105,5.6702,5.6836,219200.0
2007-04-25 11:00:00,8.46,8.5,8.46,8.5,114000.0,5.6836,5.7105,5.6836,5.7105,114000.0
2007-04-25 11:10:00,8.5,8.53,8.5,8.53,100400.0,5.7105,5.7307,5.7105,5.7307,100400.0
2007-04-25 11:20:00,8.52,8.54,8.52,8.53,184000.0,5.7239,5.7374,5.7239,5.7307,184000.0
2007-04-25 11:30:00,8.53,8.54,8.53,8.54,76800.0,5.7307,5.7374,5.7307,5.7374,76800.0
2007-04-25 11:40:00,8.54,8.54,8.52,8.52,148800.0,5.7374,5.7374,5.7239,5.7239,148800.0
2007-04-25 11:50:00,8.51,8.53,8.49,8.53,189200.0,5.7172,5.7307,5.7038,5.7307,189200.0
2007-04-25 12:00:00,8.53,8.53,8.5,8.5,146000.0,5.7307,5.7307,5.7105,5.7105,146000.0
2007-04-25 12:10:00,8.49,8.51,8.49,8.51,79200.0,5.7038,5.7172,5.7038,5.7172,79200.0
2007-04-25 12:20:00,8.51,8.51,8.49,8.49,100000.0,5.7172,5.7172,5.7038,5.7038,100000.0
2007-04-25 12:30:00,8.49,8.51,8.49,8.51,68000.0,5.7038,5.7172,5.7038,5.7172,68000.0
2007-04-25 12:40:00,8.51,8.55,8.51,8.55,110000.0,5.7172,5.7441,5.7172,5.7441,110000.0
2007-04-25 12:50:00,8.55,8.55,8.51,8.51,71600.0,5.7441,5.7441,5.7172,5.7172,71600.0
2007-04-25 13:00:00,8.51,8.51,8.49,8.49,116800.0,5.7172,5.7172,5.7038,5.7038,116800.0
2007-04-25 13:10:00,8.49,8.49,8.49,8.49,205200.0,5.7038,5.7038,5.7038,5.7038,205200.0
2007-04-25 13:20:00,8.49,8.49,8.46,8.46,146000.0,5.7038,5.7038,5.6836,5.6836,146000.0
2007-04-25 13:30:00,8.46,8.47,8.45,8.46,160000.0,5.6836,5.6903,5.6769,5.6836,160000.0
2007-04-25 13:40:00,8.46,8.49,8.45,8.48,158400.0,5.6836,5.7038,5.6769,5.6971,158400.0
2007-04-25 13:50:00,8.48,8.5,8.48,8.5,109200.0,5.6971,5.7105,5.6971,5.7105,109200.0
2007-04-25 14:00:00,8.5,8.52,8.48,8.51,232400.0,5.7105,5.7239,5.6971,5.7172,232400.0
2007-04-25 14:10:00,8.51,8.52,8.49,8.5,163600.0,5.7172,5.7239,5.7038,5.7105,163600.0
2007-04-25 14:20:00,8.5,8.5,8.47,8.47,232400.0,5.7105,5.7105,5.6903,5.6903,232400.0
2007-04-25 14:30:00,8.48,8.51,8.48,8.5,257200.0,5.6971,5.7172,5.6971,5.7105,257200.0
2007-04-25 14:40:00,8.5,8.51,8.5,8.5,102800.0,5.7105,5.7172,5.7105,5.7105,102800.0
2007-04-25 14:50:00,8.51,8.51,8.49,8.49,91600.0,5.7172,5.7172,5.7038,5.7038,91600.0
2007-04-25 15:00:00,8.49,8.5,8.49,8.5,100400.0,5.7038,5.7105,5.7038,5.7105,100400.0
2007-04-25 15:10:00,8.49,8.49,8.47,8.48,183600.0,5.7038,5.7038,5.6903,5.6971,183600.0
2007-04-25 15:20:00,8.48,8.48,8.46,8.46,125200.0,5.6971,5.6971,5.6836,5.6836,125200.0
2007-04-25 15:30:00,8.46,8.47,8.44,8.46,328000.0,5.6836,5.6903,5.6702,5.6836,328000.0
2007-04-25 15:40:00,8.46,8.47,8.42,8.42,587600.0,5.6836,5.6903,5.6568,5.6568,587600.0
2007-04-25 15:50:00,8.42,8.47,8.4,8.47,758800.0,5.6568,5.6903,5.6433,5.6903,758800.0
2007-04-26 09:30:00,8.48,8.57,8.47,8.5,335600.0,5.6971,5.7575,5.6903,5.7105,335600.0
2007-04-26 09:40:00,8.5,8.5,8.41,8.46,237600.0,5.7105,5.7105,5.65,5.6836,237600.0
2007-04-26 09:50:00,8.46,8.5,8.44,8.47,362800.0,5.6836,5.7105,5.6702,5.6903,362800.0
2007-04-26 10:00:00,8.46,8.46,8.43,8.46,172400.0,5.6836,5.6836,5.6635,5.6836,172400.0
2007-04-26 10:10:00,8.46,8.5,8.46,8.49,193200.0,5.6836,5.7105,5.6836,5.7038,193200.0
2007-04-26 10:20:00,8.49,8.49,8.46,8.48,120400.0,5.7038,5.7038,5.6836,5.6971,120400.0
2007-04-26 10:30:00,8.48,8.48,8.47,8.47,240400.0,5.6971,5.6971,5.6903,5.6903,240400.0
2007-04-26 10:40:00,8.47,8.5,8.47,8.49,296800.0,5.6903,5.7105,5.6903,5.7038,296800.0
2007-04-26 10:50:00,8.49,8.49,8.46,8.49,173600.0,5.7038,5.7038,5.6836,5.7038,173600.0
2007-04-26 11:00:00,8.49,8.49,8.48,8.48,116400.0,5.7038,5.7038,5.6971,5.6971,116400.0
2007-04-26 11:10:00,8.48,8.49,8.48,8.49,277600.0,5.6971,5.7038,5.6971,5.7038,277600.0
2007-04-26 11:20:00,8.49,8.5,8.49,8.49,55200.0,5.7038,5.7105,5.7038,5.7038,55200.0
2007-04-26 11:30:00,8.49,8.49,8.49,8.49,104000.0,5.7038,5.7038,5.7038,5.7038,104000.0
2007-04-26 11:40:00,8.49,8.52,8.49,8.51,426800.0,5.7038,5.7239,5.7038,5.7172,426800.0
2007-04-26 11:50:00,8.51,8.51,8.49,8.49,100800.0,5.7172,5.7172,5.7038,5.7038,100800.0
2007-04-26 12:00:00,8.49,8.51,8.49,8.51,215200.0,5.7038,5.7172,5.7038,5.7172,215200.0
2007-04-26 12:10:00,8.51,8.51,8.5,8.51,134800.0,5.7172,5.7172,5.7105,5.7172,134800.0
2007-04-26 12:20:00,8.51,8.51,8.5,8.51,92000.0,5.7172,5.7172,5.7105,5.7172,92000.0
2007-04-26 12:30:00,8.51,8.51,8.5,8.5,187600.0,5.7172,5.7172,5.7105,5.7105,187600.0
2007-04-26 12:40:00,8.5,8.51,8.5,8.5,64400.0,5.7105,5.7172,5.7105,5.7105,64400.0
2007-04-26 12:50:00,8.5,8.51,8.48,8.51,98000.0,5.7105,5.7172,5.6971,5.7172,98000.0
2007-04-26 13:00:00,8.51,8.51,8.49,8.49,126800.0,5.7172,5.7172,5.7038,5.7038,126800.0
2007-04-26 13:10:00,8.5,8.51,8.49,8.51,150800.0,5.7105,5.7172,5.7038,5.7172,150800.0
2007-04-26 13:20:00,8.51,8.51,8.49,8.5,158800.0,5.7172,5.7172,5.7038,5.7105,158800.0
2007-04-26 13:30:00,8.49,8.5,8.49,8.5,151600.0,5.7038,5.7105,5.7038,5.7105,151600.0
2007-04-26 13:40:00,8.49,8.51,8.49,8.51,191600.0,5.7038,5.7172,5.7038,5.7172,191600.0
2007-04-26 13:50:00,8.51,8.51,8.47,8.5,219200.0,5.7172,5.7172,5.6903,5.7105,219200.0
2007-04-26 14:00:00,8.5,8.52,8.5,8.52,95200.0,5.7105,5.7239,5.7105,5.7239,95200.0
2007-04-26 14:10:00,8.52,8.53,8.51,8.52,68400.0,5.7239,5.7307,5.7172,5.7239,68400.0
2007-04-26 14:20:00,8.52,8.52,8.5,8.51,113200.0,5.7239,5.7239,5.7105,5.7172,113200.0
2007-04-26 14:30:00,8.51,8.52,8.51,8.52,184400.0,5.7172,5.7239,5.7172,5.7239,184400.0
2007-04-26 14:40:00,8.52,8.53,8.5,8.51,246400.0,5.7239,5.7307,5.7105,5.7172,246400.0
2007-04-26 14:50:00,8.51,8.51,8.5,8.5,90400.0,5.7172,5.7172,5.7105,5.7105,90400.0
2007-04-26 15:00:00,8.5,8.51,8.49,8.5,63600.0,5.7105,5.7172,5.7038,5.7105,63600.0
2007-04-26 15:10:00,8.5,8.51,8.49,8.51,183200.0,5.7105,5.7172,5.7038,5.7172,183200.0
2007-04-26 15:20:00,8.51,8.51,8.5,8.51,237200.0,5.7172,5.7172,5.7105,5.7172,237200.0
2007-04-26 15:30:00,8.51,8.52,8.5,8.51,378800.0,5.7172,5.7239,5.7105,5.7172,378800.0
2007-04-26 15:40:00,8.5,8.51,8.49,8.5,431600.0,5.7105,5.7172,5.7038,5.7105,431600.0
2007-04-26 15:50:00,8.5,8.51,8.49,8.51,503600.0,5.7105,5.7172,5.7038,5.7172,503600.0
2007-04-27 09:30:00,8.51,8.51,8.47,8.5,145600.0,5.7172,5.7172,5.6903,5.7105,145600.0
2007-04-27 09:40:00,8.49,8.52,8.48,8.5,253600.0,5.7038,5.7239,5.6971,5.7105,253600.0
2007-04-27 09:50:00,8.5,8.51,8.49,8.5,240400.0,5.7105,5.7172,5.7038,5.7105,240400.0
2007-04-27 10:00:00,8.5,8.51,8.49,8.5,238800.0,5.7105,5.7172,5.7038,5.7105,238800.0
2007-04-27 10:10:00,8.51,8.51,8.49,8.5,93200.0,5.7172,5.7172,5.7038,5.7105,93200.0
2007-04-27 10:20:00,8.5,8.5,8.49,8.5,80400.0,5.7105,5.7105,5.7038,5.7105,80400.0
2007-04-27 10:30:00,8.5,8.5,8.49,8.49,137200.0,5.7105,5.7105,5.7038,5.7038,137200.0
2007-04-27 10:40:00,8.49,8.49,8.47,8.48,261200.0,5.7038,5.7038,5.6903,5.6971,261200.0
2007-04-27 10:50:00,8.48,8.49,8.45,8.45,198000.0,5.6971,5.7038,5.6769,5.6769,198000.0
2007-04-27 11:00:00,8.45,8.47,8.44,8.47,172000.0,5.6769,5.6903,5.6702,5.6903,172000.0
2007-04-27 11:10:00,8.47,8.51,8.47,8.5,104800.0,5.6903,5.7172,5.6903,5.7105,104800.0
2007-04-27 11:20:00,8.5,8.5,8.49,8.49,64400.0,5.7105,5.7105,5.7038,5.7038,64400.0
2007-04-27 11:30:00,8.49,8.49,8.48,8.49,118400.0,5.7038,5.7038,5.6971,5.7038,118400.0
2007-04-27 11:40:00,8.49,8.49,8.46,8.49,190000.0,5.7038,5.7038,5.6836,5.7038,190000.0
2007-04-27 11:50:00,8.49,8.5,8.48,8.49,189200.0,5.7038,5.7105,5.6971,5.7038,189200.0
2007-04-27 12:00:00,8.49,8.5,8.49,8.49,154800.0,5.7038,5.7105,5.7038,5.7038,154800.0
2007-04-27 12:10:00,8.49,8.49,8.48,8.48,123200.0,5.7038,5.7038,5.6971,5.6971,123200.0
2007-04-27 12:20:00,8.49,8.49,8.48,8.48,60800.0,5.7038,5.7038,5.6971,5.6971,60800.0
2007-04-27 12:30:00,8.48,8.5,8.48,8.49,62800.0,5.6971,5.7105,5.6971,5.7038,62800.0
2007-04-27 12:40:00,8.5,8.5,8.49,8.49,165600.0,5.7105,5.7105,5.7038,5.7038,165600.0
2007-04-27 12:50:00,8.49,8.49,8.49,8.49,31600.0,5.7038,5.7038,5.7038,5.7038,31600.0
2007-04-27 13:00:00,8.49,8.49,8.49,8.49,52000.0,5.7038,5.7038,5.7038,5.7038,52000.0
2007-04-27 13:10:00,8.49,8.5,8.48,8.49,82000.0,5.7038,5.7105,5.6971,5.7038,82000.0
2007-04-27 13:20:00,8.5,8.5,8.49,8.49,65200.0,5.7105,5.7105,5.7038,5.7038,65200.0
2007-04-27 13:30:00,8.49,8.52,8.49,8.51,114800.0,5.7038,5.7239,5.7038,5.7172,114800.0
2007-04-27 13:40:00,8.51,8.52,8.51,8.51,68400.0,5.7172,5.7239,5.7172,5.7172,68400.0
2007-04-27 13:50:00,8.51,8.51,8.5,8.5,58000.0,5.7172,5.7172,5.7105,5.7105,58000.0
2007-04-27 14:00:00,8.49,8.5,8.49,8.49,135200.0,5.7038,5.7105,5.7038,5.7038,135200.0
2007-04-27 14:10:00,8.49,8.49,8.49,8.49,109600.0,5.7038,5.7038,5.7038,5.7038,109600.0
2007-04-27 14:20:00,8.49,8.51,8.49,8.5,159200.0,5.7038,5.7172,5.7038,5.7105,159200.0
2007-04-27 14:30:00,8.5,8.5,8.46,8.47,292000.0,5.7105,5.7105,5.6836,5.6903,292000.0
2007-04-27 14:40:00,8.47,8.48,8.45,8.47,339200.0,5.6903,5.6971,5.6769,5.6903,339200.0
2007-04-27 14:50:00,8.47,8.47,8.44,8.44,200800.0,5.6903,5.6903,5.6702,5.6702,200800.0
2007-04-27 15:00:00,8.44,8.46,8.43,8.45,112400.0,5.6702,5.6836,5.6635,5.6769,112400.0
2007-04-27 15:10:00,8.45,8.48,8.43,8.46,234800.0,5.6769,5.6971,5.6635,5.6836,234800.0
2007-04-27 15:20:00,8.46,8.46,8.44,8.44,80800.0,5.6836,5.6836,5.6702,5.6702,80800.0
2007-04-27 15:30:00,8.44,8.47,8.43,8.44,182800.0,5.6702,5.6903,5.6635,5.6702,182800.0
2007-04-27 15:40:00,8.44,8.45,8.43,8.43,192400.0,5.6702,5.6769,5.6635,5.6635,192400.0
2007-04-27 15:50:00,8.44,8.44,8.37,8.41,564000.0,5.6702,5.6702,5.6232,5.65,564000.0
2007-04-30 09:30:00,8.45,8.5,8.41,8.47,334800.0,5.6769,5.7105,5.65,5.6903,334800.0
2007-04-30 09:40:00,8.45,8.47,8.43,8.46,180800.0,5.6769,5.6903,5.6635,5.6836,180800.0
2007-04-30 09:50:00,8.46,8.47,8.45,8.47,177600.0,5.6836,5.6903,5.6769,5.6903,177600.0
2007-04-30 10:00:00,8.46,8.47,8.44,8.44,177600.0,5.6836,5.6903,5.6702,5.6702,177600.0
2007-04-30 10:10:00,8.44,8.46,8.44,8.44,143600.0,5.6702,5.6836,5.6702,5.6702,143600.0
2007-04-30 10:20:00,8.45,8.45,8.41,8.42,154400.0,5.6769,5.6769,5.65,5.6568,154400.0
2007-04-30 10:30:00,8.43,8.45,8.43,8.45,96800.0,5.6635,5.6769,5.6635,5.6769,96800.0
2007-04-30 10:40:00,8.45,8.47,8.43,8.44,88400.0,5.6769,5.6903,5.6635,5.6702,88400.0
2007-04-30 10:50:00,8.44,8.47,8.44,8.46,112400.0,5.6702,5.6903,5.6702,5.6836,112400.0
2007-04-30 11:00:00,8.46,8.47,8.45,8.47,136000.0,5.6836,5.6903,5.6769,5.6903,136000.0
2007-04-30 11:10:00,8.46,8.49,8.46,8.48,81200.0,5.6836,5.7038,5.6836,5.6971,81200.0
2007-04-30 11:20:00,8.48,8.52,8.48,8.48,488400.0,5.6971,5.7239,5.6971,5.6971,488400.0
2007-04-30 11:30:00,8.49,8.51,8.47,8.48,238800.0,5.7038,5.7172,5.6903,5.6971,238800.0
2007-04-30 11:40:00,8.47,8.49,8.46,8.47,58400.0,5.6903,5.7038,5.6836,5.6903,58400.0
2007-04-30 11:50:00,8.47,8.48,8.47,8.48,27200.0,5.6903,5.6971,5.6903,5.6971,27200.0
2007-04-30 12:00:00,8.48,8.48,8.46,8.46,37600.0,5.6971,5.6971,5.6836,5.6836,37600.0
2007-04-30 12:10:00,8.47,8.47,8.46,8.46,33200.0,5.6903,5.6903,5.6836,5.6836,33200.0
2007-04-30 12:20:00,8.47,8.47,8.46,8.46,56400.0,5.6903,5.6903,5.6836,5.6836,56400.0
2007-04-30 12:30:00,8.46,8.47,8.46,8.46,48400.0,5.6836,5.6903,5.6836,5.6836,48400.0
2007-04-30 12:40:00,8.46,8.47,8.46,8.46,73200.0,5.6836,5.6903,5.6836,5.6836,73200.0
2007-04-30 12:50:00,8.46,8.46,8.45,8.45,62400.0,5.6836,5.6836,5.6769,5.6769,62400.0
2007-04-30 13:00:00,8.45,8.46,8.45,8.46,35600.0,5.6769,5.6836,5.6769,5.6836,35600.0
2007-04-30 13:10:00,8.46,8.46,8.45,8.46,29600.0,5.6836,5.6836,5.6769,5.6836,29600.0
2007-04-30 13:20:00,8.46,8.47,8.45,8.45,26800.0,5.6836,5.6903,5.6769,5.6769,26800.0
2007-04-30 13:30:00,8.45,8.45,8.44,8.45,208800.0,5.6769,5.6769,5.6702,5.6769,208800.0
2007-04-30 13:40:00,8.45,8.45,8.43,8.44,89200.0,5.6769,5.6769,5.6635,5.6702,89200.0
2007-04-30 13:50:00,8.44,8.44,8.43,8.43,78000.0,5.6702,5.6702,5.6635,5.6635,78000.0
2007-04-30 14:00:00,8.44,8.46,8.43,8.45,102400.0,5.6702,5.6836,5.6635,5.6769,102400.0
2007-04-30 14:10:00,8.45,8.45,8.42,8.42,85200.0,5.6769,5.6769,5.6568,5.6568,85200.0
2007-04-30 14:20:00,8.42,8.42,8.39,8.4,126800.0,5.6568,5.6568,5.6366,5.6433,126800.0
2007-04-30 14:30:00,8.4,8.4,8.36,8.36,128000.0,5.6433,5.6433,5.6164,5.6164,128000.0
2007-04-30 14:40:00,8.36,8.37,8.32,8.33,176000.0,5.6164,5.6232,5.5896,5.5963,176000.0
2007-04-30 14:50:00,8.33,8.35,8.32,8.34,125200.0,5.5963,5.6097,5.5896,5.603,125200.0
2007-04-30 15:00:00,8.34,8.35,8.3,8.31,249600.0,5.603,5.6097,5.5761,5.5829,249600.0
2007-04-30 15:10:00,8.31,8.33,8.3,8.31,358000.0,5.5829,5.5963,5.5761,5.5829,358000.0
2007-04-30 15:20:00,8.31,8.33,8.31,8.32,156400.0,5.5829,5.5963,5.5829,5.5896,156400.0
2007-04-30 15:30:00,8.33,8.33,8.31,8.32,316800.0,5.5963,5.5963,5.5829,5.5896,316800.0
2007-04-30 15:40:00,8.31,8.31,8.29,8.29,350000.0,5.5829,5.5829,5.5694,5.5694,350000.0
2007-04-30 15:50:00,8.29,8.3,8.28,8.29,426000.0,5.5694,5.5761,5.5627,5.5694,426000.0
2007-05-01 09:30:00,8.35,8.39,8.3,8.3,782000.0,5.6097,5.6366,5.5761,5.5761,782000.0
2007-05-01 09:40:00,8.31,8.31,8.13,8.15,389200.0,5.5829,5.5829,5.4619,5.4754,389200.0
2007-05-01 09:50:00,8.15,8.2,8.13,8.13,281600.0,5.4754,5.5089,5.4619,5.4619,281600.0
2007-05-01 10:00:00,8.13,8.15,8.09,8.12,493200.0,5.4619,5.4754,5.435,5.4552,493200.0
2007-05-01 10:10:00,8.12,8.19,8.12,8.15,259200.0,5.4552,5.5022,5.4552,5.4754,259200.0
2007-05-01 10:20:00,8.15,8.17,8.12,8.15,291200.0,5.4754,5.4888,5.4552,5.4754,291200.0
2007-05-01 10:30:00,8.15,8.19,8.15,8.19,190800.0,5.4754,5.5022,5.4754,5.5022,190800.0
2007-05-01 10:40:00,8.19,8.22,8.19,8.22,262800.0,5.5022,5.5224,5.5022,5.5224,262800.0
2007-05-01 10:50:00,8.21,8.26,8.19,8.26,271200.0,5.5157,5.5493,5.5022,5.5493,271200.0
2007-05-01 11:00:00,8.25,8.26,8.19,8.22,247200.0,5.5425,5.5493,5.5022,5.5224,247200.0
2007-05-01 11:10:00,8.21,8.22,8.18,8.22,177200.0,5.5157,5.5224,5.4955,5.5224,177200.0
2007-05-01 11:20:00,8.22,8.25,8.21,8.24,192400.0,5.5224,5.5425,5.5157,5.5358,192400.0
2007-05-01 11:30:00,8.24,8.27,8.23,8.26,202000.0,5.5358,5.556,5.5291,5.5493,202000.0
2007-05-01 11:40:00,8.25,8.27,8.24,8.25,143200.0,5.5425,5.556,5.5358,5.5425,143200.0
2007-05-01 11:50:00,8.25,8.26,8.22,8.25,140000.0,5.5425,5.5493,5.5224,5.5425,140000.0
2007-05-01 12:00:00,8.25,8.3,8.25,8.3,114800.0,5.5425,5.5761,5.5425,5.5761,114800.0
2007-05-01 12:10:00,8.3,8.31,8.29,8.3,246400.0,5.5761,5.5829,5.5694,5.5761,246400.0
2007-05-01 12:20:00,8.3,8.33,8.29,8.31,192400.0,5.5761,5.5963,5.5694,5.5829,192400.0
2007-05-01 12:30:00,8.3,8.31,8.3,8.31,80000.0,5.5761,5.5829,5.5761,5.5829,80000.0
2007-05-01 12:40:00,8.31,8.34,8.31,8.33,134400.0,5.5829,5.603,5.5829,5.5963,134400.0
2007-05-01 12:50:00,8.33,8.33,8.31,8.32,101200.0,5.5963,5.5963,5.5829,5.5896,101200.0
2007-05-01 13:00:00,8.31,8.31,8.27,8.27,113200.0,5.5829,5.5829,5.556,5.556,113200.0
2007-05-01 13:10:00,8.27,8.27,8.24,8.26,51600.0,5.556,5.556,5.5358,5.5493,51600.0
2007-05-01 13:20:00,8.26,8.28,8.26,8.27,52400.0,5.5493,5.5627,5.5493,5.556,52400.0
2007-05-01 13:30:00,8.27,8.29,8.24,8.28,173600.0,5.556,5.5694,5.5358,5.5627,173600.0
2007-05-01 13:40:00,8.28,8.28,8.27,8.27,43600.0,5.5627,5.5627,5.556,5.556,43600.0
2007-05-01 13:50:00,8.27,8.32,8.27,8.3,247200.0,5.556,5.5896,5.556,5.5761,247200.0
2007-05-01 14:00:00,8.3,8.32,8.29,8.31,194400.0,5.5761,5.5896,5.5694,5.5829,194400.0
2007-05-01 14:10:00,8.31,8.33,8.31,8.33,86400.0,5.5829,5.5963,5.5829,5.5963,86400.0
2007-05-01 14:20:00,8.33,8.36,8.33,8.35,92400.0,5.5963,5.6164,5.5963,5.6097,92400.0
2007-05-01 14:30:00,8.35,8.38,8.32,8.37,270000.0,5.6097,5.6299,5.5896,5.6232,270000.0
2007-05-01 14:40:00,8.37,8.4,8.36,8.38,242400.0,5.6232,5.6433,5.6164,5.6299,242400.0
2007-05-01 14:50:00,8.38,8.38,8.37,8.38,64000.0,5.6299,5.6299,5.6232,5.6299,64000.0
2007-05-01 15:00:00,8.37,8.38,8.31,8.31,109600.0,5.6232,5.6299,5.5829,5.5829,109600.0
2007-05-01 15:10:00,8.32,8.33,8.31,8.33,108000.0,5.5896,5.5963,5.5829,5.5963,108000.0
2007-05-01 15:20:00,8.33,8.35,8.32,8.35,162400.0,5.5963,5.6097,5.5896,5.6097,162400.0
2007-05-01 15:30:00,8.35,8.35,8.33,8.35,148400.0,5.6097,5.6097,5.5963,5.6097,148400.0
2007-05-01 15:40:00,8.35,8.36,8.34,8.34,132400.0,5.6097,5.6164,5.603,5.603,132400.0
2007-05-01 15:50:00,8.34,8.38,8.34,8.37,418000.0,5.603,5.6299,5.603,5.6232,418000.0
2007-05-02 09:30:00,8.38,8.45,8.38,8.42,262000.0,5.6299,5.6769,5.6299,5.6568,262000.0
2007-05-02 09:40:00,8.42,8.46,8.42,8.46,277600.0,5.6568,5.6836,5.6568,5.6836,277600.0
2007-05-02 09:50:00,8.44,8.45,8.39,8.4,175600.0,5.6702,5.6769,5.6366,5.6433,175600.0
2007-05-02 10:00:00,8.4,8.43,8.39,8.39,296400.0,5.6433,5.6635,5.6366,5.6366,296400.0
2007-05-02 10:10:00,8.4,8.41,8.36,8.37,154800.0,5.6433,5.65,5.6164,5.6232,154800.0
2007-05-02 10:20:00,8.37,8.38,8.36,8.37,118000.0,5.6232,5.6299,5.6164,5.6232,118000.0
2007-05-02 10:30:00,8.38,8.38,8.37,8.38,137600.0,5.6299,5.6299,5.6232,5.6299,137600.0
2007-05-02 10:40:00,8.38,8.39,8.36,8.38,207600.0,5.6299,5.6366,5.6164,5.6299,207600.0
2007-05-02 10:50:00,8.38,8.39,8.37,8.38,103600.0,5.6299,5.6366,5.6232,5.6299,103600.0
2007-05-02 11:00:00,8.39,8.42,8.39,8.41,106400.0,5.6366,5.6568,5.6366,5.65,106400.0
2007-05-02 11:10:00,8.41,8.42,8.39,8.41,172000.0,5.65,5.6568,5.6366,5.65,172000.0
2007-05-02 11:20:00,8.41,8.43,8.39,8.42,174400.0,5.65,5.6635,5.6366,5.6568,174400.0
2007-05-02 11:30:00,8.42,8.43,8.42,8.43,206000.0,5.6568,5.6635,5.6568,5.6635,206000.0
2007-05-02 11:40:00,8.43,8.45,8.42,8.45,202400.0,5.6635,5.6769,5.6568,5.6769,202400.0
2007-05-02 11:50:00,8.45,8.49,8.45,8.49,175200.0,5.6769,5.7038,5.6769,5.7038,175200.0
2007-05-02 12:00:00,8.49,8.49,8.49,8.49,108400.0,5.7038,5.7038,5.7038,5.7038,108400.0
2007-05-02 12:10:00,8.49,8.51,8.46,8.46,376000.0,5.7038,5.7172,5.6836,5.6836,376000.0
2007-05-02 12:20:00,8.46,8.48,8.45,8.46,144400.0,5.6836,5.6971,5.6769,5.6836,144400.0
2007-05-02 12:30:00,8.46,8.46,8.45,8.46,64400.0,5.6836,5.6836,5.6769,5.6836,64400.0
2007-05-02 12:40:00,8.46,8.47,8.43,8.43,122400.0,5.6836,5.6903,5.6635,5.6635,122400.0
2007-05-02 12:50:00,8.44,8.47,8.43,8.44,59600.0,5.6702,5.6903,5.6635,5.6702,59600.0
2007-05-02 13:00:00,8.44,8.47,8.42,8.42,223600.0,5.6702,5.6903,5.6568,5.6568,223600.0
2007-05-02 13:10:00,8.42,8.43,8.4,8.41,129200.0,5.6568,5.6635,5.6433,5.65,129200.0
2007-05-02 13:20:00,8.42,8.42,8.4,8.41,92400.0,5.6568,5.6568,5.6433,5.65,92400.0
2007-05-02 13:30:00,8.4,8.41,8.39,8.4,115600.0,5.6433,5.65,5.6366,5.6433,115600.0
2007-05-02 13:40:00,8.39,8.43,8.39,8.43,92000.0,5.6366,5.6635,5.6366,5.6635,92000.0
2007-05-02 13:50:00,8.43,8.46,8.42,8.45,101600.0,5.6635,5.6836,5.6568,5.6769,101600.0
2007-05-02 14:00:00,8.45,8.45,8.41,8.43,162400.0,5.6769,5.6769,5.65,5.6635,162400.0
2007-05-02 14:10:00,8.43,8.45,8.42,8.45,183200.0,5.6635,5.6769,5.6568,5.6769,183200.0
2007-05-02 14:20:00,8.45,8.46,8.44,8.45,137600.0,5.6769,5.6836,5.6702,5.6769,137600.0
2007-05-02 14:30:00,8.45,8.45,8.43,8.43,135600.0,5.6769,5.6769,5.6635,5.6635,135600.0
2007-05-02 14:40:00,8.43,8.44,8.4,8.44,170400.0,5.6635,5.6702,5.6433,5.6702,170400.0
2007-05-02 14:50:00,8.43,8.46,8.43,8.44,94000.0,5.6635,5.6836,5.6635,5.6702,94000.0
2007-05-02 15:00:00,8.44,8.44,8.42,8.43,174400.0,5.6702,5.6702,5.6568,5.6635,174400.0
2007-05-02 15:10:00,8.43,8.44,8.41,8.42,156400.0,5.6635,5.6702,5.65,5.6568,156400.0
2007-05-02 15:20:00,8.42,8.45,8.4,8.43,229200.0,5.6568,5.6769,5.6433,5.6635,229200.0
2007-05-02 15:30:00,8.42,8.45,8.41,8.43,296800.0,5.6568,5.6769,5.65,5.6635,296800.0
2007-05-02 15:40:00,8.44,8.44,8.4,8.41,374400.0,5.6702,5.6702,5.6433,5.65,374400.0
2007-05-02 15:50:00,8.41,8.46,8.41,8.45,397600.0,5.65,5.6836,5.65,5.6769,397600.0
2007-05-03 09:30:00,8.29,8.38,8.28,8.34,563600.0,5.5694,5.6299,5.5627,5.603,563600.0
2007-05-03 09:40:00,8.34,8.34,8.26,8.29,538000.0,5.603,5.603,5.5493,5.5694,538000.0
2007-05-03 09:50:00,8.29,8.29,8.26,8.27,1076000.0,5.5694,5.5694,5.5493,5.556,1076000.0
2007-05-03 10:00:00,8.27,8.3,8.26,8.27,395600.0,5.556,5.5761,5.5493,5.556,395600.0
2007-05-03 10:10:00,8.27,8.28,8.26,8.27,152000.0,5.556,5.5627,5.5493,5.556,152000.0
2007-05-03 10:20:00,8.28,8.3,8.27,8.3,319200.0,5.5627,5.5761,5.556,5.5761,319200.0
2007-05-03 10:30:00,8.3,8.4,8.3,8.39,303200.0,5.5761,5.6433,5.5761,5.6366,303200.0
2007-05-03 10:40:00,8.39,8.4,8.36,8.4,265600.0,5.6366,5.6433,5.6164,5.6433,265600.0
2007-05-03 10:50:00,8.4,8.44,8.39,8.42,160000.0,5.6433,5.6702,5.6366,5.6568,160000.0
2007-05-03 11:00:00,8.42,8.42,8.36,8.36,181200.0,5.6568,5.6568,5.6164,5.6164,181200.0
2007-05-03 11:10:00,8.36,8.4,8.35,8.39,241200.0,5.6164,5.6433,5.6097,5.6366,241200.0
2007-05-03 11:20:00,8.39,8.45,8.39,8.44,239200.0,5.6366,5.6769,5.6366,5.6702,239200.0
2007-05-03 11:30:00,8.44,8.44,8.41,8.43,142800.0,5.6702,5.6702,5.65,5.6635,142800.0
2007-05-03 11:40:00,8.45,8.45,8.43,8.43,154000.0,5.6769,5.6769,5.6635,5.6635,154000.0
2007-05-03 11:50:00,8.43,8.43,8.41,8.42,142000.0,5.6635,5.6635,5.65,5.6568,142000.0
2007-05-03 12:00:00,8.42,8.44,8.42,8.44,199200.0,5.6568,5.6702,5.6568,5.6702,199200.0
2007-05-03 12:10:00,8.44,8.46,8.42,8.43,125600.0,5.6702,5.6836,5.6568,5.6635,125600.0
2007-05-03 12:20:00,8.43,8.44,8.4,8.41,117600.0,5.6635,5.6702,5.6433,5.65,117600.0
2007-05-03 12:30:00,8.41,8.43,8.41,8.42,59600.0,5.65,5.6635,5.65,5.6568,59600.0
2007-05-03 12:40:00,8.42,8.42,8.4,8.4,32400.0,5.6568,5.6568,5.6433,5.6433,32400.0
2007-05-03 12:50:00,8.41,8.43,8.4,8.42,87200.0,5.65,5.6635,5.6433,5.6568,87200.0
2007-05-03 13:00:00,8.42,8.44,8.42,8.43,167200.0,5.6568,5.6702,5.6568,5.6635,167200.0
2007-05-03 13:10:00,8.43,8.43,8.42,8.43,187200.0,5.6635,5.6635,5.6568,5.6635,187200.0
2007-05-03 13:20:00,8.43,8.43,8.42,8.43,240400.0,5.6635,5.6635,5.6568,5.6635,240400.0
2007-05-03 13:30:00,8.43,8.45,8.42,8.44,127600.0,5.6635,5.6769,5.6568,5.6702,127600.0
2007-05-03 13:40:00,8.44,8.44,8.42,8.43,126000.0,5.6702,5.6702,5.6568,5.6635,126000.0
2007-05-03 13:50:00,8.43,8.43,8.42,8.43,67200.0,5.6635,5.6635,5.6568,5.6635,67200.0
2007-05-03 14:00:00,8.43,8.45,8.38,8.43,494000.0,5.6635,5.6769,5.6299,5.6635,494000.0
2007-05-03 14:10:00,8.43,8.43,8.42,8.42,98400.0,5.6635,5.6635,5.6568,5.6568,98400.0
2007-05-03 14:20:00,8.42,8.43,8.4,8.42,115200.0,5.6568,5.6635,5.6433,5.6568,115200.0
2007-05-03 14:30:00,8.42,8.43,8.4,8.4,176400.0,5.6568,5.6635,5.6433,5.6433,176400.0
2007-05-03 14:40:00,8.4,8.42,8.4,8.42,88800.0,5.6433,5.6568,5.6433,5.6568,88800.0
2007-05-03 14:50:00,8.42,8.43,8.4,8.41,287600.0,5.6568,5.6635,5.6433,5.65,287600.0
2007-05-03 15:00:00,8.41,8.41,8.4,8.41,146400.0,5.65,5.65,5.6433,5.65,146400.0
2007-05-03 15:10:00,8.4,8.42,8.4,8.42,133200.0,5.6433,5.6568,5.6433,5.6568,133200.0
2007-05-03 15:20:00,8.42,8.43,8.41,8.42,149200.0,5.6568,5.6635,5.65,5.6568,149200.0
2007-05-03 15:30:00,8.42,8.42,8.4,8.4,124000.0,5.6568,5.6568,5.6433,5.6433,124000.0
2007-05-03 15:40:00,8.4,8.41,8.38,8.4,215600.0,5.6433,5.65,5.6299,5.6433,215600.0
2007-05-03 15:50:00,8.4,8.43,8.39,8.42,427200.0,5.6433,5.6635,5.6366,5.6568,427200.0
2007-05-04 09:30:00,8.43,8.43,8.3,8.3,193600.0,5.6635,5.6635,5.5761,5.5761,193600.0
2007-05-04 09:40:00,8.29,8.37,8.29,8.33,250000.0,5.5694,5.6232,5.5694,5.5963,250000.0
2007-05-04 09:50:00,8.33,8.39,8.33,8.38,129600.0,5.5963,5.6366,5.5963,5.6299,129600.0
2007-05-04 10:00:00,8.38,8.38,8.37,8.38,77200.0,5.6299,5.6299,5.6232,5.6299,77200.0
2007-05-04 10:10:00,8.38,8.39,8.38,8.38,100000.0,5.6299,5.6366,5.6299,5.6299,100000.0
2007-05-04 10:20:00,8.38,8.41,8.38,8.41,90400.0,5.6299,5.65,5.6299,5.65,90400.0
2007-05-04 10:30:00,8.41,8.41,8.38,8.41,199200.0,5.65,5.65,5.6299,5.65,199200.0
2007-05-04 10:40:00,8.4,8.4,8.38,8.39,165200.0,5.6433,5.6433,5.6299,5.6366,165200.0
2007-05-04 10:50:00,8.38,8.4,8.38,8.38,85600.0,5.6299,5.6433,5.6299,5.6299,85600.0
2007-05-04 11:00:00,8.38,8.39,8.34,8.34,66000.0,5.6299,5.6366,5.603,5.603,66000.0
2007-05-04 11:10:00,8.34,8.36,8.32,8.34,88400.0,5.603,5.6164,5.5896,5.603,88400.0
2007-05-04 11:20:00,8.34,8.37,8.33,8.37,50400.0,5.603,5.6232,5.5963,5.6232,50400.0
2007-05-04 11:30:00,8.37,8.38,8.35,8.35,63200.0,5.6232,5.6299,5.6097,5.6097,63200.0
2007-05-04 11:40:00,8.35,8.38,8.35,8.36,83200.0,5.6097,5.6299,5.6097,5.6164,83200.0
2007-05-04 11:50:00,8.37,8.37,8.35,8.35,176800.0,5.6232,5.6232,5.6097,5.6097,176800.0
2007-05-04 12:00:00,8.35,8.35,8.32,8.32,151200.0,5.6097,5.6097,5.5896,5.5896,151200.0
2007-05-04 12:10:00,8.32,8.33,8.31,8.32,198000.0,5.5896,5.5963,5.5829,5.5896,198000.0
2007-05-04 12:20:00,8.32,8.36,8.31,8.33,314000.0,5.5896,5.6164,5.5829,5.5963,314000.0
2007-05-04 12:30:00,8.33,8.35,8.31,8.32,244000.0,5.5963,5.6097,5.5829,5.5896,244000.0
2007-05-04 12:40:00,8.32,8.33,8.31,8.32,222400.0,5.5896,5.5963,5.5829,5.5896,222400.0
2007-05-04 12:50:00,8.32,8.34,8.32,8.33,247200.0,5.5896,5.603,5.5896,5.5963,247200.0
2007-05-04 13:00:00,8.33,8.33,8.32,8.32,104000.0,5.5963,5.5963,5.5896,5.5896,104000.0
2007-05-04 13:10:00,8.32,8.35,8.32,8.34,66000.0,5.5896,5.6097,5.5896,5.603,66000.0
2007-05-04 13:20:00,8.34,8.36,8.31,8.32,159600.0,5.603,5.6164,5.5829,5.5896,159600.0
2007-05-04 13:30:00,8.32,8.33,8.31,8.32,156400.0,5.5896,5.5963,5.5829,5.5896,156400.0
2007-05-04 13:40:00,8.32,8.32,8.26,8.28,432000.0,5.5896,5.5896,5.5493,5.5627,432000.0
2007-05-04 13:50:00,8.28,8.35,8.27,8.34,268000.0,5.5627,5.6097,5.556,5.603,268000.0
2007-05-04 14:00:00,8.34,8.35,8.31,8.31,53200.0,5.603,5.6097,5.5829,5.5829,53200.0
2007-05-04 14:10:00,8.31,8.32,8.31,8.31,74400.0,5.5829,5.5896,5.5829,5.5829,74400.0
2007-05-04 14:20:00,8.31,8.32,8.3,8.32,101200.0,5.5829,5.5896,5.5761,5.5896,101200.0
2007-05-04 14:30:00,8.32,8.32,8.28,8.29,108400.0,5.5896,5.5896,5.5627,5.5694,108400.0
2007-05-04 14:40:00,8.29,8.3,8.29,8.3,96400.0,5.5694,5.5761,5.5694,5.5761,96400.0
2007-05-04 14:50:00,8.3,8.31,8.28,8.31,107200.0,5.5761,5.5829,5.5627,5.5829,107200.0
2007-05-04 15:00:00,8.31,8.31,8.3,8.31,147600.0,5.5829,5.5829,5.5761,5.5829,147600.0
2007-05-04 15:10:00,8.31,8.31,8.3,8.31,117600.0,5.5829,5.5829,5.5761,5.5829,117600.0
2007-05-04 15:20:00,8.31,8.31,8.29,8.3,156000.0,5.5829,5.5829,5.5694,5.5761,156000.0
2007-05-04 15:30:00,8.3,8.31,8.29,8.31,107200.0,5.5761,5.5829,5.5694,5.5829,107200.0
2007-05-04 15:40:00,8.31,8.32,8.29,8.32,182000.0,5.5829,5.5896,5.5694,5.5896,182000.0
2007-05-04 15:50:00,8.33,8.35,8.3,8.31,409200.0,5.5963,5.6097,5.5761,5.5829,409200.0
2007-05-07 09:30:00,8.34,8.37,8.28,8.34,209600.0,5.603,5.6232,5.5627,5.603,209600.0
2007-05-07 09:40:00,8.35,8.35,8.29,8.29,122800.0,5.6097,5.6097,5.5694,5.5694,122800.0
2007-05-07 09:50:00,8.29,8.29,8.26,8.26,173200.0,5.5694,5.5694,5.5493,5.5493,173200.0
2007-05-07 10:00:00,8.27,8.28,8.25,8.26,352400.0,5.556,5.5627,5.5425,5.5493,352400.0
2007-05-07 10:10:00,8.26,8.27,8.25,8.26,201200.0,5.5493,5.556,5.5425,5.5493,201200.0
2007-05-07 10:20:00,8.26,8.26,8.24,8.25,490800.0,5.5493,5.5493,5.5358,5.5425,490800.0
2007-05-07 10:30:00,8.26,8.27,8.24,8.26,436000.0,5.5493,5.556,5.5358,5.5493,436000.0
2007-05-07 10:40:00,8.26,8.27,8.26,8.27,237200.0,5.5493,5.556,5.5493,5.556,237200.0
2007-05-07 10:50:00,8.27,8.33,8.27,8.33,248800.0,5.556,5.5963,5.556,5.5963,248800.0
2007-05-07 11:00:00,8.33,8.33,8.31,8.31,148400.0,5.5963,5.5963,5.5829,5.5829,148400.0
2007-05-07 11:10:00,8.31,8.32,8.3,8.3,131200.0,5.5829,5.5896,5.5761,5.5761,131200.0
2007-05-07 11:20:00,8.3,8.31,8.3,8.3,149200.0,5.5761,5.5829,5.5761,5.5761,149200.0
2007-05-07 11:30:00,8.3,8.3,8.29,8.3,302800.0,5.5761,5.5761,5.5694,5.5761,302800.0
2007-05-07 11:40:00,8.3,8.31,8.29,8.31,233600.0,5.5761,5.5829,5.5694,5.5829,233600.0
2007-05-07 11:50:00,8.31,8.32,8.3,8.31,242000.0,5.5829,5.5896,5.5761,5.5829,242000.0
2007-05-07 12:00:00,8.31,8.32,8.31,8.31,163600.0,5.5829,5.5896,5.5829,5.5829,163600.0
2007-05-07 12:10:00,8.31,8.31,8.3,8.3,119600.0,5.5829,5.5829,5.5761,5.5761,119600.0
2007-05-07 12:20:00,8.3,8.31,8.3,8.31,85600.0,5.5761,5.5829,5.5761,5.5829,85600.0
2007-05-07 12:30:00,8.31,8.31,8.28,8.28,128400.0,5.5829,5.5829,5.5627,5.5627,128400.0
2007-05-07 12:40:00,8.29,8.29,8.28,8.29,39200.0,5.5694,5.5694,5.5627,5.5694,39200.0
2007-05-07 12:50:00,8.29,8.3,8.28,8.3,103200.0,5.5694,5.5761,5.5627,5.5761,103200.0
2007-05-07 13:00:00,8.3,8.3,8.3,8.3,594000.0,5.5761,5.5761,5.5761,5.5761,594000.0
2007-05-07 13:10:00,8.3,8.32,8.3,8.32,147600.0,5.5761,5.5896,5.5761,5.5896,147600.0
2007-05-07 13:20:00,8.32,8.32,8.3,8.3,165600.0,5.5896,5.5896,5.5761,5.5761,165600.0
2007-05-07 13:30:00,8.3,8.31,8.3,8.3,135600.0,5.5761,5.5829,5.5761,5.5761,135600.0
2007-05-07 13:40:00,8.3,8.31,8.3,8.3,122800.0,5.5761,5.5829,5.5761,5.5761,122800.0
2007-05-07 13:50:00,8.3,8.35,8.3,8.33,426400.0,5.5761,5.6097,5.5761,5.5963,426400.0
2007-05-07 14:00:00,8.33,8.34,8.33,8.33,243200.0,5.5963,5.603,5.5963,5.5963,243200.0
2007-05-07 14:10:00,8.33,8.34,8.32,8.32,260800.0,5.5963,5.603,5.5896,5.5896,260800.0
2007-05-07 14:20:00,8.32,8.34,8.32,8.33,496800.0,5.5896,5.603,5.5896,5.5963,496800.0
2007-05-07 14:30:00,8.33,8.34,8.33,8.34,1066800.0,5.5963,5.603,5.5963,5.603,1066800.0
2007-05-07 14:40:00,8.34,8.36,8.33,8.36,316400.0,5.603,5.6164,5.5963,5.6164,316400.0
2007-05-07 14:50:00,8.36,8.36,8.34,8.35,172000.0,5.6164,5.6164,5.603,5.6097,172000.0
2007-05-07 15:00:00,8.35,8.35,8.3,8.31,220000.0,5.6097,5.6097,5.5761,5.5829,220000.0
2007-05-07 15:10:00,8.31,8.33,8.31,8.31,227200.0,5.5829,5.5963,5.5829,5.5829,227200.0
2007-05-07 15:20:00,8.32,8.34,8.31,8.33,399200.0,5.5896,5.603,5.5829,5.5963,399200.0
2007-05-07 15:30:00,8.34,8.35,8.31,8.32,476000.0,5.603,5.6097,5.5829,5.5896,476000.0
2007-05-07 15:40:00,8.32,8.33,8.31,8.33,234800.0,5.5896,5.5963,5.5829,5.5963,234800.0
2007-05-07 15:50:00,8.33,8.33,8.28,8.32,847600.0,5.5963,5.5963,5.5627,5.5896,847600.0
2007-05-08 09:30:00,8.31,8.35,8.27,8.35,145200.0,5.5829,5.6097,5.556,5.6097,145200.0
2007-05-08 09:40:00,8.35,8.35,8.25,8.25,173200.0,5.6097,5.6097,5.5425,5.5425,173200.0
2007-05-08 09:50:00,8.26,8.29,8.26,8.27,156400.0,5.5493,5.5694,5.5493,5.556,156400.0
2007-05-08 10:00:00,8.27,8.27,8.25,8.26,193200.0,5.556,5.556,5.5425,5.5493,193200.0
2007-05-08 10:10:00,8.26,8.27,8.24,8.24,152000.0,5.5493,5.556,5.5358,5.5358,152000.0
2007-05-08 10:20:00,8.24,8.28,8.2,8.28,176000.0,5.5358,5.5627,5.5089,5.5627,176000.0
2007-05-08 10:30:00,8.28,8.28,8.22,8.26,128400.0,5.5627,5.5627,5.5224,5.5493,128400.0
2007-05-08 10:40:00,8.26,8.26,8.22,8.23,93200.0,5.5493,5.5493,5.5224,5.5291,93200.0
2007-05-08 10:50:00,8.23,8.24,8.21,8.23,175200.0,5.5291,5.5358,5.5157,5.5291,175200.0
2007-05-08 11:00:00,8.23,8.23,8.2,8.22,150000.0,5.5291,5.5291,5.5089,5.5224,150000.0
2007-05-08 11:10:00,8.23,8.23,8.19,8.19,128400.0,5.5291,5.5291,5.5022,5.5022,128400.0
2007-05-08 11:20:00,8.19,8.21,8.18,8.2,108400.0,5.5022,5.5157,5.4955,5.5089,108400.0
2007-05-08 11:30:00,8.2,8.22,8.2,8.2,306800.0,5.5089,5.5224,5.5089,5.5089,306800.0
2007-05-08 11:40:00,8.2,8.21,8.19,8.2,271600.0,5.5089,5.5157,5.5022,5.5089,271600.0
2007-05-08 11:50:00,8.2,8.2,8.2,8.2,147600.0,5.5089,5.5089,5.5089,5.5089,147600.0
2007-05-08 12:00:00,8.2,8.2,8.19,8.2,184400.0,5.5089,5.5089,5.5022,5.5089,184400.0
2007-05-08 12:10:00,8.2,8.2,8.19,8.2,116000.0,5.5089,5.5089,5.5022,5.5089,116000.0
2007-05-08 12:20:00,8.2,8.24,8.2,8.24,180800.0,5.5089,5.5358,5.5089,5.5358,180800.0
2007-05-08 12:30:00,8.24,8.26,8.24,8.26,88800.0,5.5358,5.5493,5.5358,5.5493,88800.0
2007-05-08 12:40:00,8.26,8.31,8.25,8.31,324400.0,5.5493,5.5829,5.5425,5.5829,324400.0
2007-05-08 12:50:00,8.31,8.35,8.31,8.35,130800.0,5.5829,5.6097,5.5829,5.6097,130800.0
2007-05-08 13:00:00,8.35,8.35,8.34,8.34,111600.0,5.6097,5.6097,5.603,5.603,111600.0
2007-05-08 13:10:00,8.35,8.38,8.34,8.38,394000.0,5.6097,5.6299,5.603,5.6299,394000.0
2007-05-08 13:20:00,8.38,8.41,8.38,8.39,296800.0,5.6299,5.65,5.6299,5.6366,296800.0
2007-05-08 13:30:00,8.39,8.4,8.35,8.36,177600.0,5.6366,5.6433,5.6097,5.6164,177600.0
2007-05-08 13:40:00,8.36,8.36,8.35,8.35,67600.0,5.6164,5.6164,5.6097,5.6097,67600.0
2007-05-08 13:50:00,8.35,8.39,8.35,8.38,102400.0,5.6097,5.6366,5.6097,5.6299,102400.0
2007-05-08 14:00:00,8.38,8.38,8.36,8.37,77200.0,5.6299,5.6299,5.6164,5.6232,77200.0
2007-05-08 14:10:00,8.37,8.38,8.36,8.38,107200.0,5.6232,5.6299,5.6164,5.6299,107200.0
2007-05-08 14:20:00,8.38,8.42,8.37,8.4,113200.0,5.6299,5.6568,5.6232,5.6433,113200.0
2007-05-08 14:30:00,8.4,8.41,8.36,8.36,199200.0,5.6433,5.65,5.6164,5.6164,199200.0
2007-05-08 14:40:00,8.36,8.38,8.36,8.36,74800.0,5.6164,5.6299,5.6164,5.6164,74800.0
2007-05-08 14:50:00,8.36,8.37,8.35,8.37,94400.0,5.6164,5.6232,5.6097,5.6232,94400.0
2007-05-08 15:00:00,8.37,8.37,8.34,8.34,117200.0,5.6232,5.6232,5.603,5.603,117200.0
2007-05-08 15:10:00,8.34,8.36,8.33,8.35,155600.0,5.603,5.6164,5.5963,5.6097,155600.0
2007-05-08 15:20:00,8.35,8.37,8.33,8.37,173200.0,5.6097,5.6232,5.5963,5.6232,173200.0
2007-05-08 15:30:00,8.36,8.37,8.34,8.36,134400.0,5.6164,5.6232,5.603,5.6164,134400.0
2007-05-08 15:40:00,8.36,8.38,8.36,8.36,174400.0,5.6164,5.6299,5.6164,5.6164,174400.0
2007-05-08 15:50:00,8.36,8.37,8.35,8.36,198800.0,5.6164,5.6232,5.6097,5.6164,198800.0
2007-05-09 09:30:00,8.34,8.37,8.31,8.36,86800.0,5.603,5.6232,5.5829,5.6164,86800.0
2007-05-09 09:40:00,8.37,8.37,8.31,8.32,141200.0,5.6232,5.6232,5.5829,5.5896,141200.0
2007-05-09 09:50:00,8.32,8.36,8.3,8.3,105600.0,5.5896,5.6164,5.5761,5.5761,105600.0
2007-05-09 10:00:00,8.3,8.32,8.27,8.31,154800.0,5.5761,5.5896,5.556,5.5829,154800.0
2007-05-09 10:10:00,8.33,8.34,8.31,8.31,88000.0,5.5963,5.603,5.5829,5.5829,88000.0
2007-05-09 10:20:00,8.31,8.33,8.3,8.33,57600.0,5.5829,5.5963,5.5761,5.5963,57600.0
2007-05-09 10:30:00,8.33,8.37,8.33,8.36,94800.0,5.5963,5.6232,5.5963,5.6164,94800.0
2007-05-09 10:40:00,8.36,8.38,8.32,8.33,200000.0,5.6164,5.6299,5.5896,5.5963,200000.0
2007-05-09 10:50:00,8.33,8.33,8.32,8.33,58800.0,5.5963,5.5963,5.5896,5.5963,58800.0
2007-05-09 11:00:00,8.33,8.35,8.33,8.34,80400.0,5.5963,5.6097,5.5963,5.603,80400.0
2007-05-09 11:10:00,8.34,8.35,8.33,8.35,54400.0,5.603,5.6097,5.5963,5.6097,54400.0
2007-05-09 11:20:00,8.34,8.35,8.31,8.33,75600.0,5.603,5.6097,5.5829,5.5963,75600.0
2007-05-09 11:30:00,8.33,8.38,8.33,8.37,222800.0,5.5963,5.6299,5.5963,5.6232,222800.0
2007-05-09 11:40:00,8.38,8.38,8.36,8.37,60400.0,5.6299,5.6299,5.6164,5.6232,60400.0
2007-05-09 11:50:00,8.37,8.4,8.37,8.38,153600.0,5.6232,5.6433,5.6232,5.6299,153600.0
2007-05-09 12:00:00,8.38,8.38,8.36,8.36,241600.0,5.6299,5.6299,5.6164,5.6164,241600.0
2007-05-09 12:10:00,8.37,8.37,8.35,8.37,111200.0,5.6232,5.6232,5.6097,5.6232,111200.0
2007-05-09 12:20:00,8.37,8.38,8.36,8.37,63600.0,5.6232,5.6299,5.6164,5.6232,63600.0
2007-05-09 12:30:00,8.38,8.38,8.35,8.37,134000.0,5.6299,5.6299,5.6097,5.6232,134000.0
2007-05-09 12:40:00,8.37,8.39,8.37,8.38,133600.0,5.6232,5.6366,5.6232,5.6299,133600.0
2007-05-09 12:50:00,8.39,8.4,8.36,8.37,128400.0,5.6366,5.6433,5.6164,5.6232,128400.0
2007-05-09 13:00:00,8.37,8.38,8.37,8.38,40400.0,5.6232,5.6299,5.6232,5.6299,40400.0
2007-05-09 13:10:00,8.37,8.38,8.37,8.38,17600.0,5.6232,5.6299,5.6232,5.6299,17600.0
2007-05-09 13:20:00,8.38,8.39,8.38,8.38,50400.0,5.6299,5.6366,5.6299,5.6299,50400.0
2007-05-09 13:30:00,8.38,8.39,8.38,8.38,71600.0,5.6299,5.6366,5.6299,5.6299,71600.0
2007-05-09 13:40:00,8.38,8.4,8.38,8.39,41200.0,5.6299,5.6433,5.6299,5.6366,41200.0
2007-05-09 13:50:00,8.4,8.4,8.36,8.37,199600.0,5.6433,5.6433,5.6164,5.6232,199600.0
2007-05-09 14:00:00,8.36,8.38,8.36,8.38,29600.0,5.6164,5.6299,5.6164,5.6299,29600.0
2007-05-09 14:10:00,8.38,8.38,8.33,8.36,202400.0,5.6299,5.6299,5.5963,5.6164,202400.0
2007-05-09 14:20:00,8.36,8.37,8.32,8.34,214800.0,5.6164,5.6232,5.5896,5.603,214800.0
2007-05-09 14:30:00,8.33,8.37,8.32,8.37,130000.0,5.5963,5.6232,5.5896,5.6232,130000.0
2007-05-09 14:40:00,8.37,8.41,8.35,8.38,342000.0,5.6232,5.65,5.6097,5.6299,342000.0
2007-05-09 14:50:00,8.38,8.38,8.37,8.38,72000.0,5.6299,5.6299,5.6232,5.6299,72000.0
2007-05-09 15:00:00,8.38,8.38,8.35,8.35,77600.0,5.6299,5.6299,5.6097,5.6097,77600.0
2007-05-09 15:10:00,8.36,8.38,8.35,8.36,84000.0,5.6164,5.6299,5.6097,5.6164,84000.0
2007-05-09 15:20:00,8.36,8.39,8.36,8.38,122000.0,5.6164,5.6366,5.6164,5.6299,122000.0
2007-05-09 15:30:00,8.38,8.4,8.37,8.38,102800.0,5.6299,5.6433,5.6232,5.6299,102800.0
2007-05-09 15:40:00,8.38,8.38,8.37,8.38,191600.0,5.6299,5.6299,5.6232,5.6299,191600.0
2007-05-09 15:50:00,8.38,8.38,8.37,8.38,283200.0,5.6299,5.6299,5.6232,5.6299,283200.0
2007-05-10 09:30:00,8.38,8.47,8.23,8.27,402000.0,5.6299,5.6903,5.5291,5.556,402000.0
2007-05-10 09:40:00,8.26,8.3,8.22,8.29,217600.0,5.5493,5.5761,5.5224,5.5694,217600.0
2007-05-10 09:50:00,8.29,8.33,8.27,8.28,179200.0,5.5694,5.5963,5.556,5.5627,179200.0
2007-05-10 10:00:00,8.28,8.3,8.27,8.29,142000.0,5.5627,5.5761,5.556,5.5694,142000.0
2007-05-10 10:10:00,8.29,8.34,8.29,8.32,239200.0,5.5694,5.603,5.5694,5.5896,239200.0
2007-05-10 10:20:00,8.32,8.33,8.3,8.3,287200.0,5.5896,5.5963,5.5761,5.5761,287200.0
2007-05-10 10:30:00,8.3,8.32,8.29,8.31,68400.0,5.5761,5.5896,5.5694,5.5829,68400.0
2007-05-10 10:40:00,8.31,8.35,8.31,8.33,217600.0,5.5829,5.6097,5.5829,5.5963,217600.0
2007-05-10 10:50:00,8.33,8.33,8.29,8.3,64000.0,5.5963,5.5963,5.5694,5.5761,64000.0
2007-05-10 11:00:00,8.3,8.31,8.24,8.24,113200.0,5.5761,5.5829,5.5358,5.5358,113200.0
2007-05-10 11:10:00,8.25,8.25,8.22,8.25,104400.0,5.5425,5.5425,5.5224,5.5425,104400.0
2007-05-10 11:20:00,8.25,8.26,8.21,8.22,65200.0,5.5425,5.5493,5.5157,5.5224,65200.0
2007-05-10 11:30:00,8.22,8.22,8.2,8.21,122000.0,5.5224,5.5224,5.5089,5.5157,122000.0
2007-05-10 11:40:00,8.21,8.25,8.21,8.24,96800.0,5.5157,5.5425,5.5157,5.5358,96800.0
2007-05-10 11:50:00,8.24,8.26,8.22,8.22,104400.0,5.5358,5.5493,5.5224,5.5224,104400.0
2007-05-10 12:00:00,8.22,8.22,8.18,8.19,114000.0,5.5224,5.5224,5.4955,5.5022,114000.0
2007-05-10 12:10:00,8.19,8.2,8.19,8.2,50400.0,5.5022,5.5089,5.5022,5.5089,50400.0
2007-05-10 12:20:00,8.2,8.23,8.2,8.23,56000.0,5.5089,5.5291,5.5089,5.5291,56000.0
2007-05-10 12:30:00,8.23,8.24,8.21,8.23,89600.0,5.5291,5.5358,5.5157,5.5291,89600.0
2007-05-10 12:40:00,8.23,8.24,8.22,8.23,42400.0,5.5291,5.5358,5.5224,5.5291,42400.0
2007-05-10 12:50:00,8.22,8.23,8.22,8.22,40000.0,5.5224,5.5291,5.5224,5.5224,40000.0
2007-05-10 13:00:00,8.22,8.23,8.21,8.22,98800.0,5.5224,5.5291,5.5157,5.5224,98800.0
2007-05-10 13:10:00,8.21,8.21,8.18,8.2,179600.0,5.5157,5.5157,5.4955,5.5089,179600.0
2007-05-10 13:20:00,8.2,8.21,8.19,8.2,76400.0,5.5089,5.5157,5.5022,5.5089,76400.0
2007-05-10 13:30:00,8.2,8.2,8.17,8.2,154400.0,5.5089,5.5089,5.4888,5.5089,154400.0
2007-05-10 13:40:00,8.21,8.21,8.2,8.21,51600.0,5.5157,5.5157,5.5089,5.5157,51600.0
2007-05-10 13:50:00,8.21,8.21,8.2,8.21,221200.0,5.5157,5.5157,5.5089,5.5157,221200.0
2007-05-10 14:00:00,8.21,8.25,8.21,8.25,182800.0,5.5157,5.5425,5.5157,5.5425,182800.0
2007-05-10 14:10:00,8.25,8.26,8.24,8.26,213200.0,5.5425,5.5493,5.5358,5.5493,213200.0
2007-05-10 14:20:00,8.26,8.28,8.26,8.28,72400.0,5.5493,5.5627,5.5493,5.5627,72400.0
2007-05-10 14:30:00,8.28,8.29,8.27,8.27,108800.0,5.5627,5.5694,5.556,5.556,108800.0
2007-05-10 14:40:00,8.27,8.29,8.27,8.29,77200.0,5.556,5.5694,5.556,5.5694,77200.0
2007-05-10 14:50:00,8.29,8.3,8.26,8.26,133200.0,5.5694,5.5761,5.5493,5.5493,133200.0
2007-05-10 15:00:00,8.26,8.26,8.24,8.25,108000.0,5.5493,5.5493,5.5358,5.5425,108000.0
2007-05-10 15:10:00,8.24,8.27,8.24,8.26,227600.0,5.5358,5.556,5.5358,5.5493,227600.0
2007-05-10 15:20:00,8.26,8.26,8.22,8.23,100800.0,5.5493,5.5493,5.5224,5.5291,100800.0
2007-05-10 15:30:00,8.22,8.25,8.22,8.24,161200.0,5.5224,5.5425,5.5224,5.5358,161200.0
2007-05-10 15:40:00,8.23,8.25,8.18,8.23,242400.0,5.5291,5.5425,5.4955,5.5291,242400.0
2007-05-10 15:50:00,8.22,8.23,8.2,8.22,338400.0,5.5224,5.5291,5.5089,5.5224,338400.0
2007-05-11 09:30:00,8.27,8.3,8.22,8.27,192000.0,5.556,5.5761,5.5224,5.556,192000.0
2007-05-11 09:40:00,8.27,8.27,8.19,8.19,462000.0,5.556,5.556,5.5022,5.5022,462000.0
2007-05-11 09:50:00,8.19,8.19,8.15,8.15,352400.0,5.5022,5.5022,5.4754,5.4754,352400.0
2007-05-11 10:00:00,8.15,8.17,8.12,8.12,203200.0,5.4754,5.4888,5.4552,5.4552,203200.0
2007-05-11 10:10:00,8.13,8.15,8.11,8.15,298000.0,5.4619,5.4754,5.4485,5.4754,298000.0
2007-05-11 10:20:00,8.15,8.18,8.14,8.17,237600.0,5.4754,5.4955,5.4686,5.4888,237600.0
2007-05-11 10:30:00,8.17,8.18,8.14,8.14,106400.0,5.4888,5.4955,5.4686,5.4686,106400.0
2007-05-11 10:40:00,8.14,8.15,8.09,8.13,278800.0,5.4686,5.4754,5.435,5.4619,278800.0
2007-05-11 10:50:00,8.13,8.15,8.13,8.14,114000.0,5.4619,5.4754,5.4619,5.4686,114000.0
2007-05-11 11:00:00,8.15,8.2,8.13,8.19,300400.0,5.4754,5.5089,5.4619,5.5022,300400.0
2007-05-11 11:10:00,8.2,8.22,8.19,8.19,154400.0,5.5089,5.5224,5.5022,5.5022,154400.0
2007-05-11 11:20:00,8.19,8.2,8.15,8.16,112800.0,5.5022,5.5089,5.4754,5.4821,112800.0
2007-05-11 11:30:00,8.16,8.18,8.15,8.18,78000.0,5.4821,5.4955,5.4754,5.4955,78000.0
2007-05-11 11:40:00,8.18,8.18,8.16,8.16,141600.0,5.4955,5.4955,5.4821,5.4821,141600.0
2007-05-11 11:50:00,8.16,8.21,8.16,8.21,287600.0,5.4821,5.5157,5.4821,5.5157,287600.0
2007-05-11 12:00:00,8.21,8.21,8.17,8.17,56800.0,5.5157,5.5157,5.4888,5.4888,56800.0
2007-05-11 12:10:00,8.17,8.19,8.17,8.19,57600.0,5.4888,5.5022,5.4888,5.5022,57600.0
2007-05-11 12:20:00,8.19,8.21,8.15,8.15,303200.0,5.5022,5.5157,5.4754,5.4754,303200.0
2007-05-11 12:30:00,8.15,8.2,8.15,8.2,48000.0,5.4754,5.5089,5.4754,5.5089,48000.0
2007-05-11 12:40:00,8.2,8.22,8.19,8.19,42800.0,5.5089,5.5224,5.5022,5.5022,42800.0
2007-05-11 12:50:00,8.2,8.21,8.17,8.21,69600.0,5.5089,5.5157,5.4888,5.5157,69600.0
2007-05-11 13:00:00,8.22,8.22,8.18,8.19,77200.0,5.5224,5.5224,5.4955,5.5022,77200.0
2007-05-11 13:10:00,8.19,8.19,8.15,8.17,156000.0,5.5022,5.5022,5.4754,5.4888,156000.0
2007-05-11 13:20:00,8.17,8.21,8.17,8.2,110400.0,5.4888,5.5157,5.4888,5.5089,110400.0
2007-05-11 13:30:00,8.2,8.2,8.17,8.17,96000.0,5.5089,5.5089,5.4888,5.4888,96000.0
2007-05-11 13:40:00,8.17,8.18,8.16,8.17,74000.0,5.4888,5.4955,5.4821,5.4888,74000.0
2007-05-11 13:50:00,8.17,8.17,8.13,8.13,143200.0,5.4888,5.4888,5.4619,5.4619,143200.0
2007-05-11 14:00:00,8.13,8.14,8.13,8.14,157600.0,5.4619,5.4686,5.4619,5.4686,157600.0
2007-05-11 14:10:00,8.14,8.15,8.12,8.12,128400.0,5.4686,5.4754,5.4552,5.4552,128400.0
2007-05-11 14:20:00,8.12,8.14,8.11,8.12,166800.0,5.4552,5.4686,5.4485,5.4552,166800.0
2007-05-11 14:30:00,8.12,8.13,8.11,8.13,84400.0,5.4552,5.4619,5.4485,5.4619,84400.0
2007-05-11 14:40:00,8.13,8.15,8.12,8.13,194000.0,5.4619,5.4754,5.4552,5.4619,194000.0
2007-05-11 14:50:00,8.13,8.13,8.11,8.11,139600.0,5.4619,5.4619,5.4485,5.4485,139600.0
2007-05-11 15:00:00,8.11,8.13,8.08,8.09,430000.0,5.4485,5.4619,5.4283,5.435,430000.0
2007-05-11 15:10:00,8.09,8.1,8.09,8.1,193600.0,5.435,5.4418,5.435,5.4418,193600.0
2007-05-11 15:20:00,8.1,8.12,8.09,8.11,284000.0,5.4418,5.4552,5.435,5.4485,284000.0
2007-05-11 15:30:00,8.11,8.15,8.1,8.14,535600.0,5.4485,5.4754,5.4418,5.4686,535600.0
2007-05-11 15:40:00,8.14,8.15,8.11,8.12,309600.0,5.4686,5.4754,5.4485,5.4552,309600.0
2007-05-11 15:50:00,8.12,8.17,8.11,8.15,540800.0,5.4552,5.4888,5.4485,5.4754,540800.0
2007-05-14 09:30:00,8.22,8.32,8.2,8.27,399600.0,5.5224,5.5896,5.5089,5.556,399600.0
2007-05-14 09:40:00,8.26,8.28,8.22,8.26,353600.0,5.5493,5.5627,5.5224,5.5493,353600.0
2007-05-14 09:50:00,8.26,8.27,8.21,8.22,319200.0,5.5493,5.556,5.5157,5.5224,319200.0
2007-05-14 10:00:00,8.22,8.22,8.18,8.2,273200.0,5.5224,5.5224,5.4955,5.5089,273200.0
2007-05-14 10:10:00,8.2,8.21,8.17,8.19,354000.0,5.5089,5.5157,5.4888,5.5022,354000.0
2007-05-14 10:20:00,8.19,8.19,8.16,8.17,167200.0,5.5022,5.5022,5.4821,5.4888,167200.0
2007-05-14 10:30:00,8.17,8.19,8.17,8.18,146000.0,5.4888,5.5022,5.4888,5.4955,146000.0
2007-05-14 10:40:00,8.18,8.21,8.17,8.21,212800.0,5.4955,5.5157,5.4888,5.5157,212800.0
2007-05-14 10:50:00,8.21,8.25,8.2,8.22,160800.0,5.5157,5.5425,5.5089,5.5224,160800.0
2007-05-14 11:00:00,8.22,8.24,8.22,8.23,96400.0,5.5224,5.5358,5.5224,5.5291,96400.0
2007-05-14 11:10:00,8.23,8.24,8.23,8.23,144800.0,5.5291,5.5358,5.5291,5.5291,144800.0
2007-05-14 11:20:00,8.23,8.26,8.22,8.23,241200.0,5.5291,5.5493,5.5224,5.5291,241200.0
2007-05-14 11:30:00,8.22,8.23,8.22,8.23,116800.0,5.5224,5.5291,5.5224,5.5291,116800.0
2007-05-14 11:40:00,8.23,8.24,8.22,8.24,78400.0,5.5291,5.5358,5.5224,5.5358,78400.0
2007-05-14 11:50:00,8.24,8.25,8.23,8.24,119600.0,5.5358,5.5425,5.5291,5.5358,119600.0
2007-05-14 12:00:00,8.24,8.24,8.22,8.23,147200.0,5.5358,5.5358,5.5224,5.5291,147200.0
2007-05-14 12:10:00,8.23,8.25,8.23,8.24,134000.0,5.5291,5.5425,5.5291,5.5358,134000.0
2007-05-14 12:20:00,8.24,8.24,8.23,8.24,104800.0,5.5358,5.5358,5.5291,5.5358,104800.0
2007-05-14 12:30:00,8.24,8.26,8.23,8.26,193200.0,5.5358,5.5493,5.5291,5.5493,193200.0
2007-05-14 12:40:00,8.26,8.26,8.24,8.25,158400.0,5.5493,5.5493,5.5358,5.5425,158400.0
2007-05-14 12:50:00,8.25,8.26,8.24,8.25,142400.0,5.5425,5.5493,5.5358,5.5425,142400.0
2007-05-14 13:00:00,8.25,8.25,8.22,8.23,174800.0,5.5425,5.5425,5.5224,5.5291,174800.0
2007-05-14 13:10:00,8.23,8.24,8.21,8.21,87600.0,5.5291,5.5358,5.5157,5.5157,87600.0
2007-05-14 13:20:00,8.21,8.26,8.21,8.26,109600.0,5.5157,5.5493,5.5157,5.5493,109600.0
2007-05-14 13:30:00,8.26,8.26,8.23,8.24,164000.0,5.5493,5.5493,5.5291,5.5358,164000.0
2007-05-14 13:40:00,8.24,8.24,8.2,8.24,196400.0,5.5358,5.5358,5.5089,5.5358,196400.0
2007-05-14 13:50:00,8.23,8.24,8.22,8.24,119600.0,5.5291,5.5358,5.5224,5.5358,119600.0
2007-05-14 14:00:00,8.23,8.24,8.22,8.24,143600.0,5.5291,5.5358,5.5224,5.5358,143600.0
2007-05-14 14:10:00,8.24,8.25,8.21,8.24,252000.0,5.5358,5.5425,5.5157,5.5358,252000.0
2007-05-14 14:20:00,8.23,8.26,8.23,8.24,151200.0,5.5291,5.5493,5.5291,5.5358,151200.0
2007-05-14 14:30:00,8.24,8.26,8.24,8.24,89600.0,5.5358,5.5493,5.5358,5.5358,89600.0
2007-05-14 14:40:00,8.24,8.26,8.23,8.25,93600.0,5.5358,5.5493,5.5291,5.5425,93600.0
2007-05-14 14:50:00,8.25,8.26,8.24,8.25,201600.0,5.5425,5.5493,5.5358,5.5425,201600.0
2007-05-14 15:00:00,8.25,8.29,8.24,8.27,343200.0,5.5425,5.5694,5.5358,5.556,343200.0
2007-05-14 15:10:00,8.27,8.29,8.26,8.29,144000.0,5.556,5.5694,5.5493,5.5694,144000.0
2007-05-14 15:20:00,8.29,8.29,8.24,8.26,141200.0,5.5694,5.5694,5.5358,5.5493,141200.0
2007-05-14 15:30:00,8.25,8.26,8.23,8.23,114000.0,5.5425,5.5493,5.5291,5.5291,114000.0
2007-05-14 15:40:00,8.23,8.26,8.23,8.24,196000.0,5.5291,5.5493,5.5291,5.5358,196000.0
2007-05-14 15:50:00,8.24,8.25,8.22,8.24,549200.0,5.5358,5.5425,5.5224,5.5358,549200.0
2007-05-15 09:30:00,8.24,8.42,8.24,8.33,442400.0,5.5358,5.6568,5.5358,5.5963,442400.0
2007-05-15 09:40:00,8.34,8.41,8.34,8.38,582400.0,5.603,5.65,5.603,5.6299,582400.0
2007-05-15 09:50:00,8.38,8.38,8.27,8.35,410800.0,5.6299,5.6299,5.556,5.6097,410800.0
2007-05-15 10:00:00,8.35,8.44,8.34,8.43,597600.0,5.6097,5.6702,5.603,5.6635,597600.0
2007-05-15 10:10:00,8.43,8.5,8.4,8.49,520400.0,5.6635,5.7105,5.6433,5.7038,520400.0
2007-05-15 10:20:00,8.49,8.54,8.49,8.52,480400.0,5.7038,5.7374,5.7038,5.7239,480400.0
2007-05-15 10:30:00,8.51,8.52,8.46,8.49,236000.0,5.7172,5.7239,5.6836,5.7038,236000.0
2007-05-15 10:40:00,8.49,8.55,8.49,8.51,299200.0,5.7038,5.7441,5.7038,5.7172,299200.0
2007-05-15 10:50:00,8.51,8.53,8.48,8.52,331200.0,5.7172,5.7307,5.6971,5.7239,331200.0
2007-05-15 11:00:00,8.52,8.56,8.51,8.54,366800.0,5.7239,5.7508,5.7172,5.7374,366800.0
2007-05-15 11:10:00,8.54,8.61,8.53,8.59,340400.0,5.7374,5.7844,5.7307,5.771,340400.0
2007-05-15 11:20:00,8.59,8.66,8.59,8.63,700800.0,5.771,5.818,5.771,5.7978,700800.0
2007-05-15 11:30:00,8.63,8.65,8.6,8.65,403200.0,5.7978,5.8113,5.7777,5.8113,403200.0
2007-05-15 11:40:00,8.65,8.66,8.63,8.65,470800.0,5.8113,5.818,5.7978,5.8113,470800.0
2007-05-15 11:50:00,8.65,8.69,8.63,8.67,589600.0,5.8113,5.8381,5.7978,5.8247,589600.0
2007-05-15 12:00:00,8.67,8.71,8.66,8.7,294400.0,5.8247,5.8516,5.818,5.8449,294400.0
2007-05-15 12:10:00,8.7,8.72,8.69,8.71,345600.0,5.8449,5.8583,5.8381,5.8516,345600.0
2007-05-15 12:20:00,8.71,8.78,8.7,8.76,567200.0,5.8516,5.8986,5.8449,5.8852,567200.0
2007-05-15 12:30:00,8.76,8.82,8.74,8.76,518000.0,5.8852,5.9255,5.8717,5.8852,518000.0
2007-05-15 12:40:00,8.76,8.77,8.7,8.71,499600.0,5.8852,5.8919,5.8449,5.8516,499600.0
2007-05-15 12:50:00,8.71,8.73,8.66,8.68,307600.0,5.8516,5.865,5.818,5.8314,307600.0
2007-05-15 13:00:00,8.67,8.68,8.64,8.68,454000.0,5.8247,5.8314,5.8046,5.8314,454000.0
2007-05-15 13:10:00,8.68,8.72,8.68,8.71,215600.0,5.8314,5.8583,5.8314,5.8516,215600.0
2007-05-15 13:20:00,8.71,8.74,8.71,8.71,197200.0,5.8516,5.8717,5.8516,5.8516,197200.0
2007-05-15 13:30:00,8.71,8.74,8.68,8.69,241200.0,5.8516,5.8717,5.8314,5.8381,241200.0
2007-05-15 13:40:00,8.69,8.69,8.64,8.64,205600.0,5.8381,5.8381,5.8046,5.8046,205600.0
2007-05-15 13:50:00,8.64,8.68,8.64,8.68,234800.0,5.8046,5.8314,5.8046,5.8314,234800.0
2007-05-15 14:00:00,8.68,8.7,8.68,8.7,220400.0,5.8314,5.8449,5.8314,5.8449,220400.0
2007-05-15 14:10:00,8.7,8.7,8.61,8.64,300000.0,5.8449,5.8449,5.7844,5.8046,300000.0
2007-05-15 14:20:00,8.64,8.68,8.62,8.65,206800.0,5.8046,5.8314,5.7911,5.8113,206800.0
2007-05-15 14:30:00,8.65,8.66,8.62,8.62,184000.0,5.8113,5.818,5.7911,5.7911,184000.0
2007-05-15 14:40:00,8.62,8.64,8.61,8.63,287200.0,5.7911,5.8046,5.7844,5.7978,287200.0
2007-05-15 14:50:00,8.63,8.63,8.6,8.63,396800.0,5.7978,5.7978,5.7777,5.7978,396800.0
2007-05-15 15:00:00,8.63,8.64,8.59,8.6,348400.0,5.7978,5.8046,5.771,5.7777,348400.0
2007-05-15 15:10:00,8.59,8.61,8.58,8.58,372000.0,5.771,5.7844,5.7642,5.7642,372000.0
2007-05-15 15:20:00,8.58,8.58,8.55,8.56,400800.0,5.7642,5.7642,5.7441,5.7508,400800.0
2007-05-15 15:30:00,8.56,8.6,8.56,8.58,376800.0,5.7508,5.7777,5.7508,5.7642,376800.0
2007-05-15 15:40:00,8.58,8.59,8.56,8.56,617600.0,5.7642,5.771,5.7508,5.7508,617600.0
2007-05-15 15:50:00,8.56,8.59,8.55,8.56,823600.0,5.7508,5.771,5.7441,5.7508,823600.0
2007-05-16 09:30:00,8.6,8.63,8.57,8.58,176800.0,5.7777,5.7978,5.7575,5.7642,176800.0
2007-05-16 09:40:00,8.58,8.59,8.56,8.57,193600.0,5.7642,5.771,5.7508,5.7575,193600.0
2007-05-16 09:50:00,8.57,8.59,8.56,8.58,212000.0,5.7575,5.771,5.7508,5.7642,212000.0
2007-05-16 10:00:00,8.58,8.62,8.57,8.61,291200.0,5.7642,5.7911,5.7575,5.7844,291200.0
2007-05-16 10:10:00,8.61,8.63,8.58,8.62,238800.0,5.7844,5.7978,5.7642,5.7911,238800.0
2007-05-16 10:20:00,8.62,8.65,8.61,8.65,235200.0,5.7911,5.8113,5.7844,5.8113,235200.0
2007-05-16 10:30:00,8.65,8.66,8.63,8.65,254800.0,5.8113,5.818,5.7978,5.8113,254800.0
2007-05-16 10:40:00,8.65,8.68,8.65,8.66,166800.0,5.8113,5.8314,5.8113,5.818,166800.0
2007-05-16 10:50:00,8.66,8.66,8.62,8.63,412000.0,5.818,5.818,5.7911,5.7978,412000.0
2007-05-16 11:00:00,8.62,8.63,8.59,8.62,360800.0,5.7911,5.7978,5.771,5.7911,360800.0
2007-05-16 11:10:00,8.63,8.65,8.62,8.64,248400.0,5.7978,5.8113,5.7911,5.8046,248400.0
2007-05-16 11:20:00,8.65,8.65,8.63,8.65,231600.0,5.8113,5.8113,5.7978,5.8113,231600.0
2007-05-16 11:30:00,8.65,8.68,8.64,8.67,230400.0,5.8113,5.8314,5.8046,5.8247,230400.0
2007-05-16 11:40:00,8.68,8.69,8.67,8.68,214400.0,5.8314,5.8381,5.8247,5.8314,214400.0
2007-05-16 11:50:00,8.68,8.7,8.68,8.7,218000.0,5.8314,5.8449,5.8314,5.8449,218000.0
2007-05-16 12:00:00,8.7,8.72,8.7,8.71,218800.0,5.8449,5.8583,5.8449,5.8516,218800.0
2007-05-16 12:10:00,8.71,8.71,8.7,8.71,154400.0,5.8516,5.8516,5.8449,5.8516,154400.0
2007-05-16 12:20:00,8.71,8.72,8.69,8.72,271200.0,5.8516,5.8583,5.8381,5.8583,271200.0
2007-05-16 12:30:00,8.72,8.74,8.72,8.73,297600.0,5.8583,5.8717,5.8583,5.865,297600.0
2007-05-16 12:40:00,8.73,8.74,8.71,8.73,319600.0,5.865,5.8717,5.8516,5.865,319600.0
2007-05-16 12:50:00,8.73,8.76,8.72,8.76,231200.0,5.865,5.8852,5.8583,5.8852,231200.0
2007-05-16 13:00:00,8.76,8.76,8.74,8.74,189200.0,5.8852,5.8852,5.8717,5.8717,189200.0
2007-05-16 13:10:00,8.74,8.76,8.74,8.76,255200.0,5.8717,5.8852,5.8717,5.8852,255200.0
2007-05-16 13:20:00,8.76,8.76,8.75,8.75,160800.0,5.8852,5.8852,5.8785,5.8785,160800.0
2007-05-16 13:30:00,8.75,8.76,8.75,8.75,116800.0,5.8785,5.8852,5.8785,5.8785,116800.0
2007-05-16 13:40:00,8.76,8.77,8.75,8.75,170800.0,5.8852,5.8919,5.8785,5.8785,170800.0
2007-05-16 13:50:00,8.75,8.76,8.75,8.75,113600.0,5.8785,5.8852,5.8785,5.8785,113600.0
2007-05-16 14:00:00,8.75,8.77,8.75,8.76,195200.0,5.8785,5.8919,5.8785,5.8852,195200.0
2007-05-16 14:10:00,8.77,8.78,8.75,8.76,142000.0,5.8919,5.8986,5.8785,5.8852,142000.0
2007-05-16 14:20:00,8.75,8.76,8.73,8.74,254800.0,5.8785,5.8852,5.865,5.8717,254800.0
2007-05-16 14:30:00,8.74,8.75,8.74,8.74,109600.0,5.8717,5.8785,5.8717,5.8717,109600.0
2007-05-16 14:40:00,8.74,8.75,8.74,8.75,253200.0,5.8717,5.8785,5.8717,5.8785,253200.0
2007-05-16 14:50:00,8.75,8.75,8.74,8.74,156400.0,5.8785,5.8785,5.8717,5.8717,156400.0
2007-05-16 15:00:00,8.74,8.75,8.72,8.74,449600.0,5.8717,5.8785,5.8583,5.8717,449600.0
2007-05-16 15:10:00,8.74,8.77,8.74,8.75,254800.0,5.8717,5.8919,5.8717,5.8785,254800.0
2007-05-16 15:20:00,8.75,8.76,8.73,8.74,188400.0,5.8785,5.8852,5.865,5.8717,188400.0
2007-05-16 15:30:00,8.73,8.76,8.73,8.75,428000.0,5.865,5.8852,5.865,5.8785,428000.0
2007-05-16 15:40:00,8.75,8.79,8.74,8.78,607200.0,5.8785,5.9053,5.8717,5.8986,607200.0
2007-05-16 15:50:00,8.78,8.84,8.76,8.8,864400.0,5.8986,5.9389,5.8852,5.912,864400.0
2007-05-17 09:30:00,8.81,8.94,8.81,8.92,347600.0,5.9188,6.0061,5.9188,5.9927,347600.0
2007-05-17 09:40:00,8.92,8.95,8.91,8.95,480800.0,5.9927,6.0128,5.9859,6.0128,480800.0
2007-05-17 09:50:00,8.96,9.04,8.94,9.03,1151200.0,6.0195,6.0733,6.0061,6.0666,1151200.0
2007-05-17 10:00:00,9.03,9.03,8.99,9.0,456800.0,6.0666,6.0666,6.0397,6.0464,456800.0
2007-05-17 10:10:00,9.0,9.05,9.0,9.02,407200.0,6.0464,6.08,6.0464,6.0598,407200.0
2007-05-17 10:20:00,9.02,9.16,9.0,9.16,597200.0,6.0598,6.1539,6.0464,6.1539,597200.0
2007-05-17 10:30:00,9.15,9.25,9.07,9.07,986800.0,6.1472,6.2144,6.0934,6.0934,986800.0
2007-05-17 10:40:00,9.07,9.08,9.03,9.07,922800.0,6.0934,6.1002,6.0666,6.0934,922800.0
2007-05-17 10:50:00,9.07,9.08,9.04,9.05,144800.0,6.0934,6.1002,6.0733,6.08,144800.0
2007-05-17 11:00:00,9.05,9.06,9.02,9.03,219200.0,6.08,6.0867,6.0598,6.0666,219200.0
2007-05-17 11:10:00,9.03,9.03,8.99,8.99,307200.0,6.0666,6.0666,6.0397,6.0397,307200.0
2007-05-17 11:20:00,8.99,9.01,8.98,8.99,427200.0,6.0397,6.0531,6.033,6.0397,427200.0
2007-05-17 11:30:00,8.99,9.01,8.96,8.97,410000.0,6.0397,6.0531,6.0195,6.0263,410000.0
2007-05-17 11:40:00,8.97,9.01,8.97,8.99,227200.0,6.0263,6.0531,6.0263,6.0397,227200.0
2007-05-17 11:50:00,9.0,9.0,8.97,8.99,272400.0,6.0464,6.0464,6.0263,6.0397,272400.0
2007-05-17 12:00:00,8.99,9.0,8.98,8.99,171600.0,6.0397,6.0464,6.033,6.0397,171600.0
2007-05-17 12:10:00,8.99,9.0,8.99,9.0,130800.0,6.0397,6.0464,6.0397,6.0464,130800.0
2007-05-17 12:20:00,9.0,9.0,8.95,8.96,608800.0,6.0464,6.0464,6.0128,6.0195,608800.0
2007-05-17 12:30:00,8.96,8.96,8.9,8.9,199600.0,6.0195,6.0195,5.9792,5.9792,199600.0
2007-05-17 12:40:00,8.91,8.91,8.89,8.89,239600.0,5.9859,5.9859,5.9725,5.9725,239600.0
2007-05-17 12:50:00,8.89,8.9,8.87,8.87,202800.0,5.9725,5.9792,5.9591,5.9591,202800.0
2007-05-17 13:00:00,8.87,8.89,8.85,8.85,339200.0,5.9591,5.9725,5.9456,5.9456,339200.0
2007-05-17 13:10:00,8.85,8.85,8.84,8.85,277200.0,5.9456,5.9456,5.9389,5.9456,277200.0
2007-05-17 13:20:00,8.86,8.88,8.85,8.88,141600.0,5.9524,5.9658,5.9456,5.9658,141600.0
2007-05-17 13:30:00,8.88,8.94,8.87,8.93,315600.0,5.9658,6.0061,5.9591,5.9994,315600.0
2007-05-17 13:40:00,8.93,8.97,8.93,8.96,146400.0,5.9994,6.0263,5.9994,6.0195,146400.0
2007-05-17 13:50:00,8.96,8.99,8.95,8.97,191200.0,6.0195,6.0397,6.0128,6.0263,191200.0
2007-05-17 14:00:00,8.97,8.97,8.93,8.95,141600.0,6.0263,6.0263,5.9994,6.0128,141600.0
2007-05-17 14:10:00,8.94,8.97,8.93,8.96,109600.0,6.0061,6.0263,5.9994,6.0195,109600.0
2007-05-17 14:20:00,8.96,8.96,8.93,8.96,132800.0,6.0195,6.0195,5.9994,6.0195,132800.0
2007-05-17 14:30:00,8.95,8.98,8.94,8.96,120000.0,6.0128,6.033,6.0061,6.0195,120000.0
2007-05-17 14:40:00,8.96,8.97,8.94,8.95,275600.0,6.0195,6.0263,6.0061,6.0128,275600.0
2007-05-17 14:50:00,8.95,9.0,8.95,9.0,112000.0,6.0128,6.0464,6.0128,6.0464,112000.0
2007-05-17 15:00:00,9.0,9.01,8.95,8.95,395200.0,6.0464,6.0531,6.0128,6.0128,395200.0
2007-05-17 15:10:00,8.95,8.97,8.92,8.94,293600.0,6.0128,6.0263,5.9927,6.0061,293600.0
2007-05-17 15:20:00,8.94,8.95,8.93,8.93,220000.0,6.0061,6.0128,5.9994,5.9994,220000.0
2007-05-17 15:30:00,8.93,8.95,8.92,8.94,194800.0,5.9994,6.0128,5.9927,6.0061,194800.0
2007-05-17 15:40:00,8.93,8.95,8.91,8.92,246400.0,5.9994,6.0128,5.9859,5.9927,246400.0
2007-05-17 15:50:00,8.92,8.94,8.9,8.9,516400.0,5.9927,6.0061,5.9792,5.9792,516400.0
2007-05-18 09:30:00,8.92,8.94,8.75,8.77,701600.0,5.9927,6.0061,5.8785,5.8919,701600.0
2007-05-18 09:40:00,8.77,8.78,8.72,8.72,796800.0,5.8919,5.8986,5.8583,5.8583,796800.0
2007-05-18 09:50:00,8.72,8.73,8.71,8.72,708400.0,5.8583,5.865,5.8516,5.8583,708400.0
2007-05-18 10:00:00,8.72,8.76,8.72,8.74,615200.0,5.8583,5.8852,5.8583,5.8717,615200.0
2007-05-18 10:10:00,8.74,8.75,8.74,8.75,661200.0,5.8717,5.8785,5.8717,5.8785,661200.0
2007-05-18 10:20:00,8.75,8.75,8.74,8.75,222800.0,5.8785,5.8785,5.8717,5.8785,222800.0
2007-05-18 10:30:00,8.75,8.81,8.75,8.77,1139600.0,5.8785,5.9188,5.8785,5.8919,1139600.0
2007-05-18 10:40:00,8.78,8.79,8.77,8.79,243600.0,5.8986,5.9053,5.8919,5.9053,243600.0
2007-05-18 10:50:00,8.79,8.81,8.79,8.8,241200.0,5.9053,5.9188,5.9053,5.912,241200.0
2007-05-18 11:00:00,8.8,8.8,8.78,8.79,221200.0,5.912,5.912,5.8986,5.9053,221200.0
2007-05-18 11:10:00,8.78,8.79,8.77,8.77,110400.0,5.8986,5.9053,5.8919,5.8919,110400.0
2007-05-18 11:20:00,8.77,8.8,8.77,8.79,77600.0,5.8919,5.912,5.8919,5.9053,77600.0
2007-05-18 11:30:00,8.78,8.8,8.78,8.8,189600.0,5.8986,5.912,5.8986,5.912,189600.0
2007-05-18 11:40:00,8.8,8.81,8.77,8.78,330400.0,5.912,5.9188,5.8919,5.8986,330400.0
2007-05-18 11:50:00,8.77,8.8,8.77,8.79,285200.0,5.8919,5.912,5.8919,5.9053,285200.0
2007-05-18 12:00:00,8.79,8.83,8.79,8.83,120000.0,5.9053,5.9322,5.9053,5.9322,120000.0
2007-05-18 12:10:00,8.83,8.86,8.83,8.84,163200.0,5.9322,5.9524,5.9322,5.9389,163200.0
2007-05-18 12:20:00,8.83,8.86,8.83,8.85,146800.0,5.9322,5.9524,5.9322,5.9456,146800.0
2007-05-18 12:30:00,8.86,8.87,8.85,8.86,78000.0,5.9524,5.9591,5.9456,5.9524,78000.0
2007-05-18 12:40:00,8.86,8.91,8.86,8.9,244400.0,5.9524,5.9859,5.9524,5.9792,244400.0
2007-05-18 12:50:00,8.89,8.92,8.89,8.9,110400.0,5.9725,5.9927,5.9725,5.9792,110400.0
2007-05-18 13:00:00,8.9,8.9,8.89,8.9,66800.0,5.9792,5.9792,5.9725,5.9792,66800.0
2007-05-18 13:10:00,8.9,8.9,8.89,8.89,55200.0,5.9792,5.9792,5.9725,5.9725,55200.0
2007-05-18 13:20:00,8.89,8.9,8.85,8.89,146800.0,5.9725,5.9792,5.9456,5.9725,146800.0
2007-05-18 13:30:00,8.89,8.9,8.88,8.89,40000.0,5.9725,5.9792,5.9658,5.9725,40000.0
2007-05-18 13:40:00,8.89,8.93,8.89,8.93,215200.0,5.9725,5.9994,5.9725,5.9994,215200.0
2007-05-18 13:50:00,8.93,8.95,8.93,8.93,290000.0,5.9994,6.0128,5.9994,5.9994,290000.0
2007-05-18 14:00:00,8.93,8.94,8.91,8.94,205200.0,5.9994,6.0061,5.9859,6.0061,205200.0
2007-05-18 14:10:00,8.94,8.94,8.91,8.92,120400.0,6.0061,6.0061,5.9859,5.9927,120400.0
2007-05-18 14:20:00,8.92,8.93,8.89,8.91,170000.0,5.9927,5.9994,5.9725,5.9859,170000.0
2007-05-18 14:30:00,8.91,8.91,8.88,8.89,160000.0,5.9859,5.9859,5.9658,5.9725,160000.0
2007-05-18 14:40:00,8.89,8.89,8.85,8.88,148800.0,5.9725,5.9725,5.9456,5.9658,148800.0
2007-05-18 14:50:00,8.88,8.89,8.87,8.88,160800.0,5.9658,5.9725,5.9591,5.9658,160800.0
2007-05-18 15:00:00,8.89,8.9,8.85,8.88,204800.0,5.9725,5.9792,5.9456,5.9658,204800.0
2007-05-18 15:10:00,8.88,8.93,8.88,8.92,160800.0,5.9658,5.9994,5.9658,5.9927,160800.0
2007-05-18 15:20:00,8.92,8.93,8.91,8.93,169200.0,5.9927,5.9994,5.9859,5.9994,169200.0
2007-05-18 15:30:00,8.93,8.93,8.89,8.9,239200.0,5.9994,5.9994,5.9725,5.9792,239200.0
2007-05-18 15:40:00,8.9,8.91,8.88,8.88,292800.0,5.9792,5.9859,5.9658,5.9658,292800.0
2007-05-18 15:50:00,8.88,8.9,8.87,8.88,486400.0,5.9658,5.9792,5.9591,5.9658,486400.0
2007-05-21 09:30:00,8.95,8.97,8.95,8.97,406000.0,6.0128,6.0263,6.0128,6.0263,406000.0
2007-05-21 09:40:00,8.97,9.14,8.97,9.13,772400.0,6.0263,6.1405,6.0263,6.1337,772400.0
2007-05-21 09:50:00,9.13,9.17,9.08,9.16,417200.0,6.1337,6.1606,6.1002,6.1539,417200.0
2007-05-21 10:00:00,9.16,9.21,9.14,9.15,622400.0,6.1539,6.1875,6.1405,6.1472,622400.0
2007-05-21 10:10:00,9.15,9.16,9.08,9.08,478400.0,6.1472,6.1539,6.1002,6.1002,478400.0
2007-05-21 10:20:00,9.08,9.11,9.05,9.06,278800.0,6.1002,6.1203,6.08,6.0867,278800.0
2007-05-21 10:30:00,9.06,9.1,9.06,9.1,346400.0,6.0867,6.1136,6.0867,6.1136,346400.0
2007-05-21 10:40:00,9.1,9.13,9.09,9.13,349600.0,6.1136,6.1337,6.1069,6.1337,349600.0
2007-05-21 10:50:00,9.13,9.17,9.13,9.15,302800.0,6.1337,6.1606,6.1337,6.1472,302800.0
2007-05-21 11:00:00,9.15,9.19,9.14,9.18,366800.0,6.1472,6.1741,6.1405,6.1673,366800.0
2007-05-21 11:10:00,9.18,9.22,9.18,9.2,254400.0,6.1673,6.1942,6.1673,6.1808,254400.0
2007-05-21 11:20:00,9.2,9.29,9.2,9.24,466800.0,6.1808,6.2412,6.1808,6.2076,466800.0
2007-05-21 11:30:00,9.23,9.25,9.22,9.25,270800.0,6.2009,6.2144,6.1942,6.2144,270800.0
2007-05-21 11:40:00,9.25,9.27,9.23,9.25,171200.0,6.2144,6.2278,6.2009,6.2144,171200.0
2007-05-21 11:50:00,9.26,9.29,9.24,9.28,343200.0,6.2211,6.2412,6.2076,6.2345,343200.0
2007-05-21 12:00:00,9.28,9.3,9.27,9.28,370800.0,6.2345,6.248,6.2278,6.2345,370800.0
2007-05-21 12:10:00,9.29,9.29,9.28,9.29,262800.0,6.2412,6.2412,6.2345,6.2412,262800.0
2007-05-21 12:20:00,9.29,9.29,9.23,9.23,236400.0,6.2412,6.2412,6.2009,6.2009,236400.0
2007-05-21 12:30:00,9.23,9.27,9.23,9.27,193200.0,6.2009,6.2278,6.2009,6.2278,193200.0
2007-05-21 12:40:00,9.26,9.35,9.26,9.32,387600.0,6.2211,6.2815,6.2211,6.2614,387600.0
2007-05-21 12:50:00,9.32,9.32,9.3,9.31,205200.0,6.2614,6.2614,6.248,6.2547,205200.0
2007-05-21 13:00:00,9.32,9.4,9.32,9.4,699600.0,6.2614,6.3151,6.2614,6.3151,699600.0
2007-05-21 13:10:00,9.4,9.47,9.38,9.42,577200.0,6.3151,6.3622,6.3017,6.3286,577200.0
2007-05-21 13:20:00,9.42,9.44,9.34,9.37,325600.0,6.3286,6.342,6.2748,6.295,325600.0
2007-05-21 13:30:00,9.37,9.38,9.37,9.38,167200.0,6.295,6.3017,6.295,6.3017,167200.0
2007-05-21 13:40:00,9.37,9.4,9.36,9.39,255200.0,6.295,6.3151,6.2883,6.3084,255200.0
2007-05-21 13:50:00,9.39,9.41,9.33,9.35,204000.0,6.3084,6.3219,6.2681,6.2815,204000.0
2007-05-21 14:00:00,9.35,9.39,9.35,9.37,108400.0,6.2815,6.3084,6.2815,6.295,108400.0
2007-05-21 14:10:00,9.37,9.39,9.37,9.37,200000.0,6.295,6.3084,6.295,6.295,200000.0
2007-05-21 14:20:00,9.37,9.37,9.33,9.35,330000.0,6.295,6.295,6.2681,6.2815,330000.0
2007-05-21 14:30:00,9.35,9.36,9.32,9.33,204800.0,6.2815,6.2883,6.2614,6.2681,204800.0
2007-05-21 14:40:00,9.33,9.35,9.32,9.35,211600.0,6.2681,6.2815,6.2614,6.2815,211600.0
2007-05-21 14:50:00,9.35,9.36,9.34,9.34,272000.0,6.2815,6.2883,6.2748,6.2748,272000.0
2007-05-21 15:00:00,9.34,9.35,9.29,9.31,271600.0,6.2748,6.2815,6.2412,6.2547,271600.0
2007-05-21 15:10:00,9.31,9.36,9.31,9.33,208000.0,6.2547,6.2883,6.2547,6.2681,208000.0
2007-05-21 15:20:00,9.33,9.33,9.26,9.26,202800.0,6.2681,6.2681,6.2211,6.2211,202800.0
2007-05-21 15:30:00,9.27,9.3,9.26,9.28,258400.0,6.2278,6.248,6.2211,6.2345,258400.0
2007-05-21 15:40:00,9.28,9.29,9.24,9.25,528400.0,6.2345,6.2412,6.2076,6.2144,528400.0
2007-05-21 15:50:00,9.25,9.28,9.23,9.28,517200.0,6.2144,6.2345,6.2009,6.2345,517200.0
2007-05-22 09:30:00,9.34,9.4,9.31,9.33,578000.0,6.2748,6.3151,6.2547,6.2681,578000.0
2007-05-22 09:40:00,9.34,9.34,9.12,9.12,963200.0,6.2748,6.2748,6.127,6.127,963200.0
2007-05-22 09:50:00,9.12,9.2,9.05,9.2,586800.0,6.127,6.1808,6.08,6.1808,586800.0
2007-05-22 10:00:00,9.2,9.25,9.17,9.18,535200.0,6.1808,6.2144,6.1606,6.1673,535200.0
2007-05-22 10:10:00,9.17,9.21,9.15,9.18,214000.0,6.1606,6.1875,6.1472,6.1673,214000.0
2007-05-22 10:20:00,9.17,9.18,9.12,9.13,514800.0,6.1606,6.1673,6.127,6.1337,514800.0
2007-05-22 10:30:00,9.13,9.2,9.11,9.17,372800.0,6.1337,6.1808,6.1203,6.1606,372800.0
2007-05-22 10:40:00,9.17,9.19,9.13,9.15,220400.0,6.1606,6.1741,6.1337,6.1472,220400.0
2007-05-22 10:50:00,9.15,9.18,9.14,9.15,138000.0,6.1472,6.1673,6.1405,6.1472,138000.0
2007-05-22 11:00:00,9.15,9.19,9.14,9.19,142800.0,6.1472,6.1741,6.1405,6.1741,142800.0
2007-05-22 11:10:00,9.19,9.24,9.19,9.24,600400.0,6.1741,6.2076,6.1741,6.2076,600400.0
2007-05-22 11:20:00,9.24,9.25,9.23,9.25,281600.0,6.2076,6.2144,6.2009,6.2144,281600.0
2007-05-22 11:30:00,9.25,9.25,9.22,9.24,145600.0,6.2144,6.2144,6.1942,6.2076,145600.0
2007-05-22 11:40:00,9.24,9.25,9.23,9.24,126800.0,6.2076,6.2144,6.2009,6.2076,126800.0
2007-05-22 11:50:00,9.24,9.24,9.22,9.24,296000.0,6.2076,6.2076,6.1942,6.2076,296000.0
2007-05-22 12:00:00,9.24,9.25,9.22,9.25,142000.0,6.2076,6.2144,6.1942,6.2144,142000.0
2007-05-22 12:10:00,9.24,9.28,9.24,9.26,302400.0,6.2076,6.2345,6.2076,6.2211,302400.0
2007-05-22 12:20:00,9.26,9.33,9.26,9.33,138800.0,6.2211,6.2681,6.2211,6.2681,138800.0
2007-05-22 12:30:00,9.33,9.38,9.33,9.37,268800.0,6.2681,6.3017,6.2681,6.295,268800.0
2007-05-22 12:40:00,9.37,9.39,9.35,9.38,283600.0,6.295,6.3084,6.2815,6.3017,283600.0
2007-05-22 12:50:00,9.38,9.38,9.36,9.37,267200.0,6.3017,6.3017,6.2883,6.295,267200.0
2007-05-22 13:00:00,9.37,9.4,9.36,9.4,150000.0,6.295,6.3151,6.2883,6.3151,150000.0
2007-05-22 13:10:00,9.4,9.42,9.37,9.39,326000.0,6.3151,6.3286,6.295,6.3084,326000.0
2007-05-22 13:20:00,9.39,9.4,9.38,9.38,48000.0,6.3084,6.3151,6.3017,6.3017,48000.0
2007-05-22 13:30:00,9.38,9.4,9.35,9.38,266800.0,6.3017,6.3151,6.2815,6.3017,266800.0
2007-05-22 13:40:00,9.38,9.38,9.35,9.36,165200.0,6.3017,6.3017,6.2815,6.2883,165200.0
2007-05-22 13:50:00,9.36,9.38,9.35,9.37,154800.0,6.2883,6.3017,6.2815,6.295,154800.0
2007-05-22 14:00:00,9.37,9.4,9.37,9.4,388000.0,6.295,6.3151,6.295,6.3151,388000.0
2007-05-22 14:10:00,9.4,9.4,9.38,9.38,198000.0,6.3151,6.3151,6.3017,6.3017,198000.0
2007-05-22 14:20:00,9.38,9.38,9.35,9.35,173200.0,6.3017,6.3017,6.2815,6.2815,173200.0
2007-05-22 14:30:00,9.35,9.36,9.33,9.34,248000.0,6.2815,6.2883,6.2681,6.2748,248000.0
2007-05-22 14:40:00,9.34,9.35,9.31,9.32,190800.0,6.2748,6.2815,6.2547,6.2614,190800.0
2007-05-22 14:50:00,9.32,9.33,9.3,9.31,296000.0,6.2614,6.2681,6.248,6.2547,296000.0
2007-05-22 15:00:00,9.31,9.31,9.28,9.3,337600.0,6.2547,6.2547,6.2345,6.248,337600.0
2007-05-22 15:10:00,9.3,9.32,9.29,9.31,310400.0,6.248,6.2614,6.2412,6.2547,310400.0
2007-05-22 15:20:00,9.31,9.34,9.31,9.34,312000.0,6.2547,6.2748,6.2547,6.2748,312000.0
2007-05-22 15:30:00,9.34,9.4,9.33,9.38,653200.0,6.2748,6.3151,6.2681,6.3017,653200.0
2007-05-22 15:40:00,9.38,9.42,9.36,9.36,589200.0,6.3017,6.3286,6.2883,6.2883,589200.0
2007-05-22 15:50:00,9.36,9.43,9.36,9.4,1038000.0,6.2883,6.3353,6.2883,6.3151,1038000.0
2007-05-23 09:30:00,9.21,9.22,8.96,8.99,2407200.0,6.1875,6.1942,6.0195,6.0397,2407200.0
2007-05-23 09:40:00,8.99,9.06,8.9,9.03,2154400.0,6.0397,6.0867,5.9792,6.0666,2154400.0
2007-05-23 09:50:00,9.03,9.19,9.02,9.16,1637200.0,6.0666,6.1741,6.0598,6.1539,1637200.0
2007-05-23 10:00:00,9.17,9.27,9.16,9.19,1433200.0,6.1606,6.2278,6.1539,6.1741,1433200.0
2007-05-23 10:10:00,9.19,9.19,9.02,9.02,894800.0,6.1741,6.1741,6.0598,6.0598,894800.0
2007-05-23 10:20:00,9.02,9.1,9.01,9.07,834400.0,6.0598,6.1136,6.0531,6.0934,834400.0
2007-05-23 10:30:00,9.07,9.09,9.02,9.05,492400.0,6.0934,6.1069,6.0598,6.08,492400.0
2007-05-23 10:40:00,9.04,9.21,9.04,9.21,875600.0,6.0733,6.1875,6.0733,6.1875,875600.0
2007-05-23 10:50:00,9.21,9.34,9.21,9.28,1257200.0,6.1875,6.2748,6.1875,6.2345,1257200.0
2007-05-23 11:00:00,9.28,9.31,9.26,9.26,296400.0,6.2345,6.2547,6.2211,6.2211,296400.0
2007-05-23 11:10:00,9.25,9.26,9.17,9.22,464800.0,6.2144,6.2211,6.1606,6.1942,464800.0
2007-05-23 11:20:00,9.22,9.26,9.21,9.24,271200.0,6.1942,6.2211,6.1875,6.2076,271200.0
2007-05-23 11:30:00,9.25,9.25,9.08,9.08,498800.0,6.2144,6.2144,6.1002,6.1002,498800.0
2007-05-23 11:40:00,9.09,9.19,9.08,9.18,519600.0,6.1069,6.1741,6.1002,6.1673,519600.0
2007-05-23 11:50:00,9.18,9.18,9.13,9.15,240800.0,6.1673,6.1673,6.1337,6.1472,240800.0
2007-05-23 12:00:00,9.14,9.15,9.08,9.08,403200.0,6.1405,6.1472,6.1002,6.1002,403200.0
2007-05-23 12:10:00,9.08,9.1,9.01,9.07,468800.0,6.1002,6.1136,6.0531,6.0934,468800.0
2007-05-23 12:20:00,9.07,9.07,9.05,9.06,144800.0,6.0934,6.0934,6.08,6.0867,144800.0
2007-05-23 12:30:00,9.06,9.12,9.06,9.08,210000.0,6.0867,6.127,6.0867,6.1002,210000.0
2007-05-23 12:40:00,9.08,9.08,9.05,9.06,197200.0,6.1002,6.1002,6.08,6.0867,197200.0
2007-05-23 12:50:00,9.06,9.12,9.06,9.1,102000.0,6.0867,6.127,6.0867,6.1136,102000.0
2007-05-23 13:00:00,9.1,9.1,9.08,9.08,90000.0,6.1136,6.1136,6.1002,6.1002,90000.0
2007-05-23 13:10:00,9.09,9.12,9.09,9.11,216400.0,6.1069,6.127,6.1069,6.1203,216400.0
2007-05-23 13:20:00,9.11,9.13,9.11,9.13,224400.0,6.1203,6.1337,6.1203,6.1337,224400.0
2007-05-23 13:30:00,9.12,9.13,9.12,9.13,206800.0,6.127,6.1337,6.127,6.1337,206800.0
2007-05-23 13:40:00,9.13,9.13,9.09,9.1,212000.0,6.1337,6.1337,6.1069,6.1136,212000.0
2007-05-23 13:50:00,9.1,9.1,9.05,9.06,165600.0,6.1136,6.1136,6.08,6.0867,165600.0
2007-05-23 14:00:00,9.06,9.1,9.04,9.05,317200.0,6.0867,6.1136,6.0733,6.08,317200.0
2007-05-23 14:10:00,9.05,9.05,8.99,8.99,264000.0,6.08,6.08,6.0397,6.0397,264000.0
2007-05-23 14:20:00,8.99,9.0,8.94,8.94,324000.0,6.0397,6.0464,6.0061,6.0061,324000.0
2007-05-23 14:30:00,8.94,8.99,8.93,8.94,241600.0,6.0061,6.0397,5.9994,6.0061,241600.0
2007-05-23 14:40:00,8.95,9.01,8.92,8.96,308800.0,6.0128,6.0531,5.9927,6.0195,308800.0
2007-05-23 14:50:00,8.96,9.05,8.96,9.04,336400.0,6.0195,6.08,6.0195,6.0733,336400.0
2007-05-23 15:00:00,9.04,9.04,8.99,9.01,218800.0,6.0733,6.0733,6.0397,6.0531,218800.0
2007-05-23 15:10:00,9.01,9.04,8.99,9.01,297200.0,6.0531,6.0733,6.0397,6.0531,297200.0
2007-05-23 15:20:00,9.0,9.03,8.97,8.99,314000.0,6.0464,6.0666,6.0263,6.0397,314000.0
2007-05-23 15:30:00,8.99,9.02,8.98,9.0,372800.0,6.0397,6.0598,6.033,6.0464,372800.0
2007-05-23 15:40:00,8.99,9.05,8.99,9.01,648800.0,6.0397,6.08,6.0397,6.0531,648800.0
2007-05-23 15:50:00,9.01,9.02,8.96,8.96,674800.0,6.0531,6.0598,6.0195,6.0195,674800.0
2007-05-24 09:30:00,8.97,9.01,8.9,8.91,420400.0,6.0263,6.0531,5.9792,5.9859,420400.0
2007-05-24 09:40:00,8.92,9.02,8.91,9.02,346400.0,5.9927,6.0598,5.9859,6.0598,346400.0
2007-05-24 09:50:00,9.02,9.06,9.0,9.01,325200.0,6.0598,6.0867,6.0464,6.0531,325200.0
2007-05-24 10:00:00,9.01,9.06,9.01,9.06,371600.0,6.0531,6.0867,6.0531,6.0867,371600.0
2007-05-24 10:10:00,9.06,9.06,9.01,9.05,376000.0,6.0867,6.0867,6.0531,6.08,376000.0
2007-05-24 10:20:00,9.04,9.04,8.99,9.03,386800.0,6.0733,6.0733,6.0397,6.0666,386800.0
2007-05-24 10:30:00,9.02,9.03,8.97,8.97,185600.0,6.0598,6.0666,6.0263,6.0263,185600.0
2007-05-24 10:40:00,8.97,8.99,8.95,8.98,283200.0,6.0263,6.0397,6.0128,6.033,283200.0
2007-05-24 10:50:00,8.98,9.03,8.94,8.95,292400.0,6.033,6.0666,6.0061,6.0128,292400.0
2007-05-24 11:00:00,8.95,9.0,8.94,9.0,284800.0,6.0128,6.0464,6.0061,6.0464,284800.0
2007-05-24 11:10:00,9.0,9.0,8.95,8.99,486000.0,6.0464,6.0464,6.0128,6.0397,486000.0
2007-05-24 11:20:00,8.96,8.98,8.94,8.94,405200.0,6.0195,6.033,6.0061,6.0061,405200.0
2007-05-24 11:30:00,8.94,8.95,8.92,8.92,428400.0,6.0061,6.0128,5.9927,5.9927,428400.0
2007-05-24 11:40:00,8.92,8.92,8.88,8.89,367200.0,5.9927,5.9927,5.9658,5.9725,367200.0
2007-05-24 11:50:00,8.89,8.95,8.89,8.94,290400.0,5.9725,6.0128,5.9725,6.0061,290400.0
2007-05-24 12:00:00,8.93,8.94,8.91,8.91,213600.0,5.9994,6.0061,5.9859,5.9859,213600.0
2007-05-24 12:10:00,8.91,8.92,8.88,8.89,279200.0,5.9859,5.9927,5.9658,5.9725,279200.0
2007-05-24 12:20:00,8.88,8.9,8.81,8.83,536400.0,5.9658,5.9792,5.9188,5.9322,536400.0
2007-05-24 12:30:00,8.83,8.84,8.79,8.8,491600.0,5.9322,5.9389,5.9053,5.912,491600.0
2007-05-24 12:40:00,8.8,8.81,8.7,8.78,522400.0,5.912,5.9188,5.8449,5.8986,522400.0
2007-05-24 12:50:00,8.77,8.78,8.77,8.78,198400.0,5.8919,5.8986,5.8919,5.8986,198400.0
2007-05-24 13:00:00,8.77,8.78,8.77,8.77,210400.0,5.8919,5.8986,5.8919,5.8919,210400.0
2007-05-24 13:10:00,8.77,8.81,8.77,8.79,249600.0,5.8919,5.9188,5.8919,5.9053,249600.0
2007-05-24 13:20:00,8.79,8.83,8.79,8.83,249600.0,5.9053,5.9322,5.9053,5.9322,249600.0
2007-05-24 13:30:00,8.83,8.84,8.8,8.8,229200.0,5.9322,5.9389,5.912,5.912,229200.0
2007-05-24 13:40:00,8.81,8.84,8.81,8.83,197200.0,5.9188,5.9389,5.9188,5.9322,197200.0
2007-05-24 13:50:00,8.83,8.89,8.83,8.89,263600.0,5.9322,5.9725,5.9322,5.9725,263600.0
2007-05-24 14:00:00,8.89,8.9,8.85,8.86,249200.0,5.9725,5.9792,5.9456,5.9524,249200.0
2007-05-24 14:10:00,8.85,8.86,8.81,8.81,186800.0,5.9456,5.9524,5.9188,5.9188,186800.0
2007-05-24 14:20:00,8.81,8.84,8.81,8.82,230400.0,5.9188,5.9389,5.9188,5.9255,230400.0
2007-05-24 14:30:00,8.81,8.82,8.75,8.76,329600.0,5.9188,5.9255,5.8785,5.8852,329600.0
2007-05-24 14:40:00,8.76,8.8,8.74,8.76,294400.0,5.8852,5.912,5.8717,5.8852,294400.0
2007-05-24 14:50:00,8.77,8.79,8.75,8.76,216800.0,5.8919,5.9053,5.8785,5.8852,216800.0
2007-05-24 15:00:00,8.76,8.78,8.74,8.76,374000.0,5.8852,5.8986,5.8717,5.8852,374000.0
2007-05-24 15:10:00,8.76,8.76,8.74,8.75,514000.0,5.8852,5.8852,5.8717,5.8785,514000.0
2007-05-24 15:20:00,8.75,8.76,8.74,8.76,321200.0,5.8785,5.8852,5.8717,5.8852,321200.0
2007-05-24 15:30:00,8.76,8.8,8.76,8.78,255200.0,5.8852,5.912,5.8852,5.8986,255200.0
2007-05-24 15:40:00,8.78,8.81,8.77,8.81,340800.0,5.8986,5.9188,5.8919,5.9188,340800.0
2007-05-24 15:50:00,8.81,8.83,8.79,8.8,424000.0,5.9188,5.9322,5.9053,5.912,424000.0
2007-05-25 09:30:00,8.81,8.85,8.77,8.84,342800.0,5.9188,5.9456,5.8919,5.9389,342800.0
2007-05-25 09:40:00,8.84,8.91,8.83,8.88,200000.0,5.9389,5.9859,5.9322,5.9658,200000.0
2007-05-25 09:50:00,8.87,8.88,8.8,8.85,352400.0,5.9591,5.9658,5.912,5.9456,352400.0
2007-05-25 10:00:00,8.85,8.85,8.8,8.81,158000.0,5.9456,5.9456,5.912,5.9188,158000.0
2007-05-25 10:10:00,8.81,8.85,8.81,8.82,127600.0,5.9188,5.9456,5.9188,5.9255,127600.0
2007-05-25 10:20:00,8.82,8.83,8.8,8.81,123200.0,5.9255,5.9322,5.912,5.9188,123200.0
2007-05-25 10:30:00,8.81,8.86,8.81,8.86,124400.0,5.9188,5.9524,5.9188,5.9524,124400.0
2007-05-25 10:40:00,8.86,8.87,8.84,8.87,212800.0,5.9524,5.9591,5.9389,5.9591,212800.0
2007-05-25 10:50:00,8.87,8.88,8.86,8.87,134400.0,5.9591,5.9658,5.9524,5.9591,134400.0
2007-05-25 11:00:00,8.87,8.89,8.84,8.87,412800.0,5.9591,5.9725,5.9389,5.9591,412800.0
2007-05-25 11:10:00,8.88,8.88,8.87,8.88,117600.0,5.9658,5.9658,5.9591,5.9658,117600.0
2007-05-25 11:20:00,8.88,8.88,8.83,8.84,105200.0,5.9658,5.9658,5.9322,5.9389,105200.0
2007-05-25 11:30:00,8.84,8.88,8.84,8.88,61600.0,5.9389,5.9658,5.9389,5.9658,61600.0
2007-05-25 11:40:00,8.87,8.87,8.85,8.87,60400.0,5.9591,5.9591,5.9456,5.9591,60400.0
2007-05-25 11:50:00,8.87,8.9,8.87,8.9,121600.0,5.9591,5.9792,5.9591,5.9792,121600.0
2007-05-25 12:00:00,8.9,8.9,8.88,8.89,113600.0,5.9792,5.9792,5.9658,5.9725,113600.0
2007-05-25 12:10:00,8.89,8.89,8.88,8.89,102400.0,5.9725,5.9725,5.9658,5.9725,102400.0
2007-05-25 12:20:00,8.89,8.89,8.88,8.89,145600.0,5.9725,5.9725,5.9658,5.9725,145600.0
2007-05-25 12:30:00,8.89,8.9,8.88,8.89,123200.0,5.9725,5.9792,5.9658,5.9725,123200.0
2007-05-25 12:40:00,8.89,8.9,8.88,8.9,83200.0,5.9725,5.9792,5.9658,5.9792,83200.0
2007-05-25 12:50:00,8.9,8.9,8.88,8.89,97600.0,5.9792,5.9792,5.9658,5.9725,97600.0
2007-05-25 13:00:00,8.89,8.93,8.89,8.91,173600.0,5.9725,5.9994,5.9725,5.9859,173600.0
2007-05-25 13:10:00,8.91,8.93,8.9,8.92,196400.0,5.9859,5.9994,5.9792,5.9927,196400.0
2007-05-25 13:20:00,8.92,8.93,8.92,8.93,199600.0,5.9927,5.9994,5.9927,5.9994,199600.0
2007-05-25 13:30:00,8.93,8.94,8.92,8.93,96400.0,5.9994,6.0061,5.9927,5.9994,96400.0
2007-05-25 13:40:00,8.93,8.94,8.92,8.93,108000.0,5.9994,6.0061,5.9927,5.9994,108000.0
2007-05-25 13:50:00,8.93,8.94,8.93,8.94,93200.0,5.9994,6.0061,5.9994,6.0061,93200.0
2007-05-25 14:00:00,8.94,8.95,8.93,8.93,122800.0,6.0061,6.0128,5.9994,5.9994,122800.0
2007-05-25 14:10:00,8.93,8.94,8.93,8.93,134400.0,5.9994,6.0061,5.9994,5.9994,134400.0
2007-05-25 14:20:00,8.93,8.94,8.93,8.94,96000.0,5.9994,6.0061,5.9994,6.0061,96000.0
2007-05-25 14:30:00,8.94,8.95,8.93,8.94,107200.0,6.0061,6.0128,5.9994,6.0061,107200.0
2007-05-25 14:40:00,8.93,8.96,8.93,8.94,144000.0,5.9994,6.0195,5.9994,6.0061,144000.0
2007-05-25 14:50:00,8.95,8.96,8.93,8.95,154000.0,6.0128,6.0195,5.9994,6.0128,154000.0
2007-05-25 15:00:00,8.95,8.96,8.94,8.94,112400.0,6.0128,6.0195,6.0061,6.0061,112400.0
2007-05-25 15:10:00,8.94,8.97,8.94,8.95,154800.0,6.0061,6.0263,6.0061,6.0128,154800.0
2007-05-25 15:20:00,8.94,8.95,8.93,8.94,168000.0,6.0061,6.0128,5.9994,6.0061,168000.0
2007-05-25 15:30:00,8.94,8.95,8.93,8.95,184000.0,6.0061,6.0128,5.9994,6.0128,184000.0
2007-05-25 15:40:00,8.95,8.96,8.94,8.95,411600.0,6.0128,6.0195,6.0061,6.0128,411600.0
2007-05-25 15:50:00,8.95,8.97,8.94,8.95,335200.0,6.0128,6.0263,6.0061,6.0128,335200.0
2007-05-29 09:30:00,9.06,9.06,8.95,8.99,681200.0,6.0867,6.0867,6.0128,6.0397,681200.0
2007-05-29 09:40:00,8.99,9.0,8.98,8.99,294000.0,6.0397,6.0464,6.033,6.0397,294000.0
2007-05-29 09:50:00,8.99,9.0,8.97,8.99,602800.0,6.0397,6.0464,6.0263,6.0397,602800.0
2007-05-29 10:00:00,8.99,9.02,8.96,8.98,989600.0,6.0397,6.0598,6.0195,6.033,989600.0
2007-05-29 10:10:00,8.98,9.01,8.97,8.99,167200.0,6.033,6.0531,6.0263,6.0397,167200.0
2007-05-29 10:20:00,8.99,8.99,8.94,8.97,328400.0,6.0397,6.0397,6.0061,6.0263,328400.0
2007-05-29 10:30:00,8.97,8.99,8.97,8.98,216800.0,6.0263,6.0397,6.0263,6.033,216800.0
2007-05-29 10:40:00,8.98,8.99,8.95,8.96,186800.0,6.033,6.0397,6.0128,6.0195,186800.0
2007-05-29 10:50:00,8.96,8.97,8.94,8.95,166000.0,6.0195,6.0263,6.0061,6.0128,166000.0
2007-05-29 11:00:00,8.95,8.97,8.95,8.97,108400.0,6.0128,6.0263,6.0128,6.0263,108400.0
2007-05-29 11:10:00,8.97,8.99,8.97,8.99,151200.0,6.0263,6.0397,6.0263,6.0397,151200.0
2007-05-29 11:20:00,8.99,9.01,8.97,9.0,140000.0,6.0397,6.0531,6.0263,6.0464,140000.0
2007-05-29 11:30:00,9.0,9.01,8.99,8.99,86800.0,6.0464,6.0531,6.0397,6.0397,86800.0
2007-05-29 11:40:00,8.99,9.01,8.99,8.99,88800.0,6.0397,6.0531,6.0397,6.0397,88800.0
2007-05-29 11:50:00,8.99,8.99,8.95,8.97,281200.0,6.0397,6.0397,6.0128,6.0263,281200.0
2007-05-29 12:00:00,8.97,9.0,8.97,8.99,146400.0,6.0263,6.0464,6.0263,6.0397,146400.0
2007-05-29 12:10:00,8.99,8.99,8.97,8.98,101200.0,6.0397,6.0397,6.0263,6.033,101200.0
2007-05-29 12:20:00,8.98,9.01,8.97,8.99,80800.0,6.033,6.0531,6.0263,6.0397,80800.0
2007-05-29 12:30:00,8.99,9.01,8.98,8.99,247600.0,6.0397,6.0531,6.033,6.0397,247600.0
2007-05-29 12:40:00,8.99,8.99,8.97,8.98,253200.0,6.0397,6.0397,6.0263,6.033,253200.0
2007-05-29 12:50:00,8.97,8.99,8.97,8.98,111200.0,6.0263,6.0397,6.0263,6.033,111200.0
2007-05-29 13:00:00,8.99,8.99,8.96,8.97,128400.0,6.0397,6.0397,6.0195,6.0263,128400.0
2007-05-29 13:10:00,8.97,8.98,8.96,8.96,85600.0,6.0263,6.033,6.0195,6.0195,85600.0
2007-05-29 13:20:00,8.96,8.96,8.92,8.93,328400.0,6.0195,6.0195,5.9927,5.9994,328400.0
2007-05-29 13:30:00,8.93,8.93,8.9,8.9,124400.0,5.9994,5.9994,5.9792,5.9792,124400.0
2007-05-29 13:40:00,8.9,8.91,8.9,8.9,128000.0,5.9792,5.9859,5.9792,5.9792,128000.0
2007-05-29 13:50:00,8.9,8.92,8.9,8.92,163200.0,5.9792,5.9927,5.9792,5.9927,163200.0
2007-05-29 14:00:00,8.92,8.95,8.92,8.93,125600.0,5.9927,6.0128,5.9927,5.9994,125600.0
2007-05-29 14:10:00,8.93,8.95,8.93,8.94,108000.0,5.9994,6.0128,5.9994,6.0061,108000.0
2007-05-29 14:20:00,8.94,8.96,8.94,8.96,149600.0,6.0061,6.0195,6.0061,6.0195,149600.0
2007-05-29 14:30:00,8.95,8.96,8.94,8.95,108400.0,6.0128,6.0195,6.0061,6.0128,108400.0
2007-05-29 14:40:00,8.96,8.97,8.95,8.97,169200.0,6.0195,6.0263,6.0128,6.0263,169200.0
2007-05-29 14:50:00,8.96,8.97,8.95,8.96,148400.0,6.0195,6.0263,6.0128,6.0195,148400.0
2007-05-29 15:00:00,8.96,8.97,8.96,8.96,130800.0,6.0195,6.0263,6.0195,6.0195,130800.0
2007-05-29 15:10:00,8.96,8.99,8.95,8.99,152000.0,6.0195,6.0397,6.0128,6.0397,152000.0
2007-05-29 15:20:00,8.99,8.99,8.97,8.98,213200.0,6.0397,6.0397,6.0263,6.033,213200.0
2007-05-29 15:30:00,8.98,9.0,8.97,8.99,246000.0,6.033,6.0464,6.0263,6.0397,246000.0
2007-05-29 15:40:00,8.99,9.04,8.99,8.99,238000.0,6.0397,6.0733,6.0397,6.0397,238000.0
2007-05-29 15:50:00,8.99,9.03,8.97,9.02,403200.0,6.0397,6.0666,6.0263,6.0598,403200.0
2007-05-30 09:30:00,8.93,8.96,8.86,8.91,149600.0,5.9994,6.0195,5.9524,5.9859,149600.0
2007-05-30 09:40:00,8.92,8.93,8.9,8.91,165600.0,5.9927,5.9994,5.9792,5.9859,165600.0
2007-05-30 09:50:00,8.9,8.93,8.89,8.91,178800.0,5.9792,5.9994,5.9725,5.9859,178800.0
2007-05-30 10:00:00,8.92,8.92,8.88,8.91,183200.0,5.9927,5.9927,5.9658,5.9859,183200.0
2007-05-30 10:10:00,8.9,8.95,8.89,8.94,226400.0,5.9792,6.0128,5.9725,6.0061,226400.0
2007-05-30 10:20:00,8.94,8.97,8.94,8.97,150000.0,6.0061,6.0263,6.0061,6.0263,150000.0
2007-05-30 10:30:00,8.96,8.97,8.93,8.94,145600.0,6.0195,6.0263,5.9994,6.0061,145600.0
2007-05-30 10:40:00,8.94,8.94,8.91,8.92,295200.0,6.0061,6.0061,5.9859,5.9927,295200.0
2007-05-30 10:50:00,8.92,8.94,8.91,8.92,152000.0,5.9927,6.0061,5.9859,5.9927,152000.0
2007-05-30 11:00:00,8.92,8.93,8.92,8.92,233600.0,5.9927,5.9994,5.9927,5.9927,233600.0
2007-05-30 11:10:00,8.93,8.97,8.92,8.97,97200.0,5.9994,6.0263,5.9927,6.0263,97200.0
2007-05-30 11:20:00,8.97,8.99,8.97,8.97,245600.0,6.0263,6.0397,6.0263,6.0263,245600.0
2007-05-30 11:30:00,8.97,8.99,8.95,8.95,186000.0,6.0263,6.0397,6.0128,6.0128,186000.0
2007-05-30 11:40:00,8.95,8.99,8.95,8.99,114800.0,6.0128,6.0397,6.0128,6.0397,114800.0
2007-05-30 11:50:00,8.99,9.02,8.98,9.0,166000.0,6.0397,6.0598,6.033,6.0464,166000.0
2007-05-30 12:00:00,8.99,9.04,8.99,9.03,181200.0,6.0397,6.0733,6.0397,6.0666,181200.0
2007-05-30 12:10:00,9.03,9.05,9.02,9.05,50000.0,6.0666,6.08,6.0598,6.08,50000.0
2007-05-30 12:20:00,9.05,9.1,9.05,9.1,219600.0,6.08,6.1136,6.08,6.1136,219600.0
2007-05-30 12:30:00,9.1,9.1,9.03,9.04,127200.0,6.1136,6.1136,6.0666,6.0733,127200.0
2007-05-30 12:40:00,9.04,9.08,9.04,9.05,113600.0,6.0733,6.1002,6.0733,6.08,113600.0
2007-05-30 12:50:00,9.05,9.07,9.05,9.06,148000.0,6.08,6.0934,6.08,6.0867,148000.0
2007-05-30 13:00:00,9.06,9.08,9.05,9.08,177200.0,6.0867,6.1002,6.08,6.1002,177200.0
2007-05-30 13:10:00,9.08,9.08,9.06,9.07,128400.0,6.1002,6.1002,6.0867,6.0934,128400.0
2007-05-30 13:20:00,9.07,9.09,9.05,9.08,132400.0,6.0934,6.1069,6.08,6.1002,132400.0
2007-05-30 13:30:00,9.08,9.09,9.06,9.07,133200.0,6.1002,6.1069,6.0867,6.0934,133200.0
2007-05-30 13:40:00,9.07,9.1,9.06,9.09,221600.0,6.0934,6.1136,6.0867,6.1069,221600.0
2007-05-30 13:50:00,9.09,9.11,9.08,9.1,114000.0,6.1069,6.1203,6.1002,6.1136,114000.0
2007-05-30 14:00:00,9.1,9.11,9.06,9.06,421600.0,6.1136,6.1203,6.0867,6.0867,421600.0
2007-05-30 14:10:00,9.06,9.08,9.05,9.06,135200.0,6.0867,6.1002,6.08,6.0867,135200.0
2007-05-30 14:20:00,9.06,9.09,9.04,9.08,102400.0,6.0867,6.1069,6.0733,6.1002,102400.0
2007-05-30 14:30:00,9.09,9.11,9.08,9.09,112400.0,6.1069,6.1203,6.1002,6.1069,112400.0
2007-05-30 14:40:00,9.09,9.11,9.09,9.1,53200.0,6.1069,6.1203,6.1069,6.1136,53200.0
2007-05-30 14:50:00,9.11,9.11,9.08,9.09,103200.0,6.1203,6.1203,6.1002,6.1069,103200.0
2007-05-30 15:00:00,9.09,9.1,9.07,9.08,128000.0,6.1069,6.1136,6.0934,6.1002,128000.0
2007-05-30 15:10:00,9.08,9.08,9.06,9.06,122000.0,6.1002,6.1002,6.0867,6.0867,122000.0
2007-05-30 15:20:00,9.06,9.1,9.06,9.1,249600.0,6.0867,6.1136,6.0867,6.1136,249600.0
2007-05-30 15:30:00,9.1,9.13,9.1,9.12,196000.0,6.1136,6.1337,6.1136,6.127,196000.0
2007-05-30 15:40:00,9.12,9.13,9.1,9.1,318400.0,6.127,6.1337,6.1136,6.1136,318400.0
2007-05-30 15:50:00,9.1,9.11,9.09,9.11,366000.0,6.1136,6.1203,6.1069,6.1203,366000.0
2007-05-31 09:30:00,9.17,9.25,9.15,9.24,624800.0,6.1606,6.2144,6.1472,6.2076,624800.0
2007-05-31 09:40:00,9.23,9.28,9.22,9.25,380000.0,6.2009,6.2345,6.1942,6.2144,380000.0
2007-05-31 09:50:00,9.25,9.28,9.24,9.25,376000.0,6.2144,6.2345,6.2076,6.2144,376000.0
2007-05-31 10:00:00,9.25,9.3,9.25,9.29,244000.0,6.2144,6.248,6.2144,6.2412,244000.0
2007-05-31 10:10:00,9.29,9.3,9.26,9.28,200400.0,6.2412,6.248,6.2211,6.2345,200400.0
2007-05-31 10:20:00,9.28,9.3,9.27,9.29,374800.0,6.2345,6.248,6.2278,6.2412,374800.0
2007-05-31 10:30:00,9.29,9.34,9.28,9.31,511600.0,6.2412,6.2748,6.2345,6.2547,511600.0
2007-05-31 10:40:00,9.31,9.32,9.3,9.31,268000.0,6.2547,6.2614,6.248,6.2547,268000.0
2007-05-31 10:50:00,9.31,9.32,9.3,9.31,236800.0,6.2547,6.2614,6.248,6.2547,236800.0
2007-05-31 11:00:00,9.31,9.32,9.28,9.3,307600.0,6.2547,6.2614,6.2345,6.248,307600.0
2007-05-31 11:10:00,9.31,9.32,9.3,9.31,399600.0,6.2547,6.2614,6.248,6.2547,399600.0
2007-05-31 11:20:00,9.31,9.32,9.3,9.3,340400.0,6.2547,6.2614,6.248,6.248,340400.0
2007-05-31 11:30:00,9.31,9.33,9.3,9.33,229600.0,6.2547,6.2681,6.248,6.2681,229600.0
2007-05-31 11:40:00,9.33,9.33,9.31,9.31,192000.0,6.2681,6.2681,6.2547,6.2547,192000.0
2007-05-31 11:50:00,9.31,9.32,9.31,9.31,486800.0,6.2547,6.2614,6.2547,6.2547,486800.0
2007-05-31 12:00:00,9.31,9.33,9.31,9.32,131600.0,6.2547,6.2681,6.2547,6.2614,131600.0
2007-05-31 12:10:00,9.33,9.35,9.31,9.34,98000.0,6.2681,6.2815,6.2547,6.2748,98000.0
2007-05-31 12:20:00,9.34,9.34,9.31,9.32,97200.0,6.2748,6.2748,6.2547,6.2614,97200.0
2007-05-31 12:30:00,9.32,9.33,9.31,9.31,174400.0,6.2614,6.2681,6.2547,6.2547,174400.0
2007-05-31 12:40:00,9.31,9.31,9.28,9.29,164000.0,6.2547,6.2547,6.2345,6.2412,164000.0
2007-05-31 12:50:00,9.29,9.3,9.27,9.27,266000.0,6.2412,6.248,6.2278,6.2278,266000.0
2007-05-31 13:00:00,9.27,9.28,9.21,9.22,432400.0,6.2278,6.2345,6.1875,6.1942,432400.0
2007-05-31 13:10:00,9.22,9.26,9.22,9.25,288800.0,6.1942,6.2211,6.1942,6.2144,288800.0
2007-05-31 13:20:00,9.25,9.25,9.22,9.25,301600.0,6.2144,6.2144,6.1942,6.2144,301600.0
2007-05-31 13:30:00,9.25,9.25,9.24,9.24,148800.0,6.2144,6.2144,6.2076,6.2076,148800.0
2007-05-31 13:40:00,9.24,9.27,9.22,9.26,220000.0,6.2076,6.2278,6.1942,6.2211,220000.0
2007-05-31 13:50:00,9.26,9.29,9.26,9.29,182800.0,6.2211,6.2412,6.2211,6.2412,182800.0
2007-05-31 14:00:00,9.29,9.29,9.28,9.29,92000.0,6.2412,6.2412,6.2345,6.2412,92000.0
2007-05-31 14:10:00,9.29,9.29,9.26,9.26,108000.0,6.2412,6.2412,6.2211,6.2211,108000.0
2007-05-31 14:20:00,9.26,9.28,9.25,9.27,174800.0,6.2211,6.2345,6.2144,6.2278,174800.0
2007-05-31 14:30:00,9.26,9.3,9.26,9.28,1015600.0,6.2211,6.248,6.2211,6.2345,1015600.0
2007-05-31 14:40:00,9.28,9.28,9.26,9.28,160400.0,6.2345,6.2345,6.2211,6.2345,160400.0
2007-05-31 14:50:00,9.28,9.29,9.27,9.28,110800.0,6.2345,6.2412,6.2278,6.2345,110800.0
2007-05-31 15:00:00,9.28,9.28,9.25,9.25,135600.0,6.2345,6.2345,6.2144,6.2144,135600.0
2007-05-31 15:10:00,9.24,9.28,9.24,9.27,164400.0,6.2076,6.2345,6.2076,6.2278,164400.0
2007-05-31 15:20:00,9.27,9.27,9.26,9.27,236400.0,6.2278,6.2278,6.2211,6.2278,236400.0
2007-05-31 15:30:00,9.27,9.28,9.25,9.25,311600.0,6.2278,6.2345,6.2144,6.2144,311600.0
2007-05-31 15:40:00,9.25,9.26,9.22,9.26,444000.0,6.2144,6.2211,6.1942,6.2211,444000.0
2007-05-31 15:50:00,9.26,9.26,9.24,9.25,373600.0,6.2211,6.2211,6.2076,6.2144,373600.0
2007-06-01 09:30:00,9.29,9.41,9.29,9.4,538400.0,6.2412,6.3219,6.2412,6.3151,538400.0
2007-06-01 09:40:00,9.39,9.39,9.32,9.32,180000.0,6.3084,6.3084,6.2614,6.2614,180000.0
2007-06-01 09:50:00,9.32,9.35,9.3,9.3,117200.0,6.2614,6.2815,6.248,6.248,117200.0
2007-06-01 10:00:00,9.3,9.34,9.3,9.32,290400.0,6.248,6.2748,6.248,6.2614,290400.0
2007-06-01 10:10:00,9.32,9.33,9.32,9.33,240400.0,6.2614,6.2681,6.2614,6.2681,240400.0
2007-06-01 10:20:00,9.33,9.34,9.32,9.34,362000.0,6.2681,6.2748,6.2614,6.2748,362000.0
2007-06-01 10:30:00,9.35,9.36,9.32,9.34,175200.0,6.2815,6.2883,6.2614,6.2748,175200.0
2007-06-01 10:40:00,9.34,9.35,9.32,9.33,146800.0,6.2748,6.2815,6.2614,6.2681,146800.0
2007-06-01 10:50:00,9.33,9.36,9.33,9.36,133600.0,6.2681,6.2883,6.2681,6.2883,133600.0
2007-06-01 11:00:00,9.36,9.38,9.34,9.38,136800.0,6.2883,6.3017,6.2748,6.3017,136800.0
2007-06-01 11:10:00,9.38,9.41,9.37,9.4,279200.0,6.3017,6.3219,6.295,6.3151,279200.0
2007-06-01 11:20:00,9.4,9.41,9.4,9.41,196000.0,6.3151,6.3219,6.3151,6.3219,196000.0
2007-06-01 11:30:00,9.41,9.42,9.4,9.4,339200.0,6.3219,6.3286,6.3151,6.3151,339200.0
2007-06-01 11:40:00,9.4,9.45,9.4,9.42,513600.0,6.3151,6.3487,6.3151,6.3286,513600.0
2007-06-01 11:50:00,9.42,9.42,9.4,9.41,349600.0,6.3286,6.3286,6.3151,6.3219,349600.0
2007-06-01 12:00:00,9.41,9.41,9.35,9.36,154400.0,6.3219,6.3219,6.2815,6.2883,154400.0
2007-06-01 12:10:00,9.36,9.36,9.33,9.34,95200.0,6.2883,6.2883,6.2681,6.2748,95200.0
2007-06-01 12:20:00,9.34,9.35,9.33,9.35,145200.0,6.2748,6.2815,6.2681,6.2815,145200.0
2007-06-01 12:30:00,9.34,9.36,9.34,9.36,89200.0,6.2748,6.2883,6.2748,6.2883,89200.0
2007-06-01 12:40:00,9.36,9.36,9.34,9.36,97600.0,6.2883,6.2883,6.2748,6.2883,97600.0
2007-06-01 12:50:00,9.36,9.39,9.35,9.39,141600.0,6.2883,6.3084,6.2815,6.3084,141600.0
2007-06-01 13:00:00,9.38,9.39,9.37,9.38,137200.0,6.3017,6.3084,6.295,6.3017,137200.0
2007-06-01 13:10:00,9.38,9.4,9.37,9.4,251600.0,6.3017,6.3151,6.295,6.3151,251600.0
2007-06-01 13:20:00,9.4,9.4,9.38,9.39,129600.0,6.3151,6.3151,6.3017,6.3084,129600.0
2007-06-01 13:30:00,9.38,9.38,9.36,9.36,94800.0,6.3017,6.3017,6.2883,6.2883,94800.0
2007-06-01 13:40:00,9.36,9.37,9.35,9.37,102800.0,6.2883,6.295,6.2815,6.295,102800.0
2007-06-01 13:50:00,9.37,9.39,9.35,9.39,150800.0,6.295,6.3084,6.2815,6.3084,150800.0
2007-06-01 14:00:00,9.38,9.39,9.36,9.37,174000.0,6.3017,6.3084,6.2883,6.295,174000.0
2007-06-01 14:10:00,9.36,9.38,9.36,9.37,96400.0,6.2883,6.3017,6.2883,6.295,96400.0
2007-06-01 14:20:00,9.37,9.38,9.36,9.38,108800.0,6.295,6.3017,6.2883,6.3017,108800.0
2007-06-01 14:30:00,9.38,9.38,9.35,9.35,185600.0,6.3017,6.3017,6.2815,6.2815,185600.0
2007-06-01 14:40:00,9.35,9.38,9.35,9.38,131200.0,6.2815,6.3017,6.2815,6.3017,131200.0
2007-06-01 14:50:00,9.38,9.38,9.37,9.38,98000.0,6.3017,6.3017,6.295,6.3017,98000.0
2007-06-01 15:00:00,9.38,9.38,9.36,9.37,162800.0,6.3017,6.3017,6.2883,6.295,162800.0
2007-06-01 15:10:00,9.37,9.38,9.37,9.38,127600.0,6.295,6.3017,6.295,6.3017,127600.0
2007-06-01 15:20:00,9.38,9.4,9.38,9.4,142000.0,6.3017,6.3151,6.3017,6.3151,142000.0
2007-06-01 15:30:00,9.4,9.4,9.38,9.38,223600.0,6.3151,6.3151,6.3017,6.3017,223600.0
2007-06-01 15:40:00,9.38,9.42,9.38,9.41,443200.0,6.3017,6.3286,6.3017,6.3219,443200.0
2007-06-01 15:50:00,9.41,9.42,9.4,9.41,515600.0,6.3219,6.3286,6.3151,6.3219,515600.0
2007-06-04 09:30:00,9.52,9.6,9.38,9.59,587600.0,6.3958,6.4495,6.3017,6.4428,587600.0
2007-06-04 09:40:00,9.6,9.6,9.47,9.52,480000.0,6.4495,6.4495,6.3622,6.3958,480000.0
2007-06-04 09:50:00,9.52,9.56,9.46,9.47,327200.0,6.3958,6.4226,6.3554,6.3622,327200.0
2007-06-04 10:00:00,9.47,9.52,9.47,9.51,202800.0,6.3622,6.3958,6.3622,6.389,202800.0
2007-06-04 10:10:00,9.51,9.55,9.51,9.53,169200.0,6.389,6.4159,6.389,6.4025,169200.0
2007-06-04 10:20:00,9.53,9.54,9.52,9.54,246800.0,6.4025,6.4092,6.3958,6.4092,246800.0
2007-06-04 10:30:00,9.54,9.56,9.53,9.53,230800.0,6.4092,6.4226,6.4025,6.4025,230800.0
2007-06-04 10:40:00,9.53,9.53,9.49,9.51,169600.0,6.4025,6.4025,6.3756,6.389,169600.0
2007-06-04 10:50:00,9.51,9.54,9.51,9.53,223600.0,6.389,6.4092,6.389,6.4025,223600.0
2007-06-04 11:00:00,9.52,9.55,9.52,9.54,295600.0,6.3958,6.4159,6.3958,6.4092,295600.0
2007-06-04 11:10:00,9.55,9.58,9.54,9.58,172400.0,6.4159,6.4361,6.4092,6.4361,172400.0
2007-06-04 11:20:00,9.57,9.58,9.56,9.57,106800.0,6.4293,6.4361,6.4226,6.4293,106800.0
2007-06-04 11:30:00,9.57,9.57,9.55,9.55,201600.0,6.4293,6.4293,6.4159,6.4159,201600.0
2007-06-04 11:40:00,9.55,9.55,9.52,9.53,128000.0,6.4159,6.4159,6.3958,6.4025,128000.0
2007-06-04 11:50:00,9.53,9.54,9.5,9.5,148000.0,6.4025,6.4092,6.3823,6.3823,148000.0
2007-06-04 12:00:00,9.5,9.52,9.5,9.51,108800.0,6.3823,6.3958,6.3823,6.389,108800.0
2007-06-04 12:10:00,9.51,9.52,9.5,9.52,78400.0,6.389,6.3958,6.3823,6.3958,78400.0
2007-06-04 12:20:00,9.52,9.52,9.51,9.52,86800.0,6.3958,6.3958,6.389,6.3958,86800.0
2007-06-04 12:30:00,9.52,9.55,9.51,9.55,129200.0,6.3958,6.4159,6.389,6.4159,129200.0
2007-06-04 12:40:00,9.55,9.56,9.54,9.55,139600.0,6.4159,6.4226,6.4092,6.4159,139600.0
2007-06-04 12:50:00,9.55,9.56,9.55,9.56,114800.0,6.4159,6.4226,6.4159,6.4226,114800.0
2007-06-04 13:00:00,9.56,9.56,9.54,9.56,96400.0,6.4226,6.4226,6.4092,6.4226,96400.0
2007-06-04 13:10:00,9.56,9.59,9.55,9.56,162000.0,6.4226,6.4428,6.4159,6.4226,162000.0
2007-06-04 13:20:00,9.56,9.58,9.54,9.57,133600.0,6.4226,6.4361,6.4092,6.4293,133600.0
2007-06-04 13:30:00,9.57,9.58,9.56,9.56,167200.0,6.4293,6.4361,6.4226,6.4226,167200.0
2007-06-04 13:40:00,9.56,9.56,9.55,9.56,81600.0,6.4226,6.4226,6.4159,6.4226,81600.0
2007-06-04 13:50:00,9.56,9.56,9.52,9.52,84400.0,6.4226,6.4226,6.3958,6.3958,84400.0
2007-06-04 14:00:00,9.52,9.52,9.51,9.52,135200.0,6.3958,6.3958,6.389,6.3958,135200.0
2007-06-04 14:10:00,9.52,9.52,9.5,9.51,86800.0,6.3958,6.3958,6.3823,6.389,86800.0
2007-06-04 14:20:00,9.51,9.53,9.5,9.53,122800.0,6.389,6.4025,6.3823,6.4025,122800.0
2007-06-04 14:30:00,9.52,9.54,9.51,9.54,108400.0,6.3958,6.4092,6.389,6.4092,108400.0
2007-06-04 14:40:00,9.54,9.56,9.53,9.55,107600.0,6.4092,6.4226,6.4025,6.4159,107600.0
2007-06-04 14:50:00,9.55,9.56,9.53,9.55,135600.0,6.4159,6.4226,6.4025,6.4159,135600.0
2007-06-04 15:00:00,9.55,9.56,9.54,9.56,147600.0,6.4159,6.4226,6.4092,6.4226,147600.0
2007-06-04 15:10:00,9.56,9.56,9.53,9.55,234800.0,6.4226,6.4226,6.4025,6.4159,234800.0
2007-06-04 15:20:00,9.55,9.58,9.54,9.57,233200.0,6.4159,6.4361,6.4092,6.4293,233200.0
2007-06-04 15:30:00,9.57,9.58,9.55,9.57,212800.0,6.4293,6.4361,6.4159,6.4293,212800.0
2007-06-04 15:40:00,9.57,9.58,9.54,9.55,239600.0,6.4293,6.4361,6.4092,6.4159,239600.0
2007-06-04 15:50:00,9.55,9.58,9.54,9.55,287200.0,6.4159,6.4361,6.4092,6.4159,287200.0
2007-06-05 09:30:00,9.56,9.59,9.51,9.54,531200.0,6.4226,6.4428,6.389,6.4092,531200.0
2007-06-05 09:40:00,9.54,9.55,9.52,9.53,171600.0,6.4092,6.4159,6.3958,6.4025,171600.0
2007-06-05 09:50:00,9.54,9.54,9.5,9.5,260000.0,6.4092,6.4092,6.3823,6.3823,260000.0
2007-06-05 10:00:00,9.49,9.51,9.47,9.5,184400.0,6.3756,6.389,6.3622,6.3823,184400.0
2007-06-05 10:10:00,9.5,9.54,9.49,9.53,206400.0,6.3823,6.4092,6.3756,6.4025,206400.0
2007-06-05 10:20:00,9.53,9.53,9.48,9.53,155600.0,6.4025,6.4025,6.3689,6.4025,155600.0
2007-06-05 10:30:00,9.53,9.56,9.53,9.55,150800.0,6.4025,6.4226,6.4025,6.4159,150800.0
2007-06-05 10:40:00,9.55,9.56,9.54,9.56,122800.0,6.4159,6.4226,6.4092,6.4226,122800.0
2007-06-05 10:50:00,9.56,9.56,9.51,9.51,154800.0,6.4226,6.4226,6.389,6.389,154800.0
2007-06-05 11:00:00,9.51,9.51,9.47,9.5,255600.0,6.389,6.389,6.3622,6.3823,255600.0
2007-06-05 11:10:00,9.5,9.56,9.5,9.54,134000.0,6.3823,6.4226,6.3823,6.4092,134000.0
2007-06-05 11:20:00,9.54,9.55,9.52,9.54,110000.0,6.4092,6.4159,6.3958,6.4092,110000.0
2007-06-05 11:30:00,9.54,9.54,9.53,9.54,74400.0,6.4092,6.4092,6.4025,6.4092,74400.0
2007-06-05 11:40:00,9.54,9.54,9.44,9.46,655600.0,6.4092,6.4092,6.342,6.3554,655600.0
2007-06-05 11:50:00,9.46,9.49,9.45,9.47,106800.0,6.3554,6.3756,6.3487,6.3622,106800.0
2007-06-05 12:00:00,9.46,9.52,9.45,9.52,369600.0,6.3554,6.3958,6.3487,6.3958,369600.0
2007-06-05 12:10:00,9.52,9.55,9.5,9.54,468000.0,6.3958,6.4159,6.3823,6.4092,468000.0
2007-06-05 12:20:00,9.54,9.55,9.5,9.51,156000.0,6.4092,6.4159,6.3823,6.389,156000.0
2007-06-05 12:30:00,9.51,9.53,9.51,9.53,108000.0,6.389,6.4025,6.389,6.4025,108000.0
2007-06-05 12:40:00,9.52,9.55,9.52,9.54,61600.0,6.3958,6.4159,6.3958,6.4092,61600.0
2007-06-05 12:50:00,9.54,9.54,9.51,9.52,222800.0,6.4092,6.4092,6.389,6.3958,222800.0
2007-06-05 13:00:00,9.51,9.53,9.51,9.52,84800.0,6.389,6.4025,6.389,6.3958,84800.0
2007-06-05 13:10:00,9.52,9.54,9.51,9.52,78800.0,6.3958,6.4092,6.389,6.3958,78800.0
2007-06-05 13:20:00,9.52,9.54,9.52,9.53,70800.0,6.3958,6.4092,6.3958,6.4025,70800.0
2007-06-05 13:30:00,9.53,9.56,9.52,9.55,104000.0,6.4025,6.4226,6.3958,6.4159,104000.0
2007-06-05 13:40:00,9.55,9.55,9.53,9.54,76800.0,6.4159,6.4159,6.4025,6.4092,76800.0
2007-06-05 13:50:00,9.54,9.56,9.54,9.55,76000.0,6.4092,6.4226,6.4092,6.4159,76000.0
2007-06-05 14:00:00,9.55,9.56,9.52,9.54,144400.0,6.4159,6.4226,6.3958,6.4092,144400.0
2007-06-05 14:10:00,9.54,9.54,9.52,9.54,92000.0,6.4092,6.4092,6.3958,6.4092,92000.0
2007-06-05 14:20:00,9.54,9.56,9.54,9.54,160000.0,6.4092,6.4226,6.4092,6.4092,160000.0
2007-06-05 14:30:00,9.54,9.54,9.53,9.53,184000.0,6.4092,6.4092,6.4025,6.4025,184000.0
2007-06-05 14:40:00,9.53,9.54,9.51,9.54,74800.0,6.4025,6.4092,6.389,6.4092,74800.0
2007-06-05 14:50:00,9.54,9.54,9.52,9.53,62800.0,6.4092,6.4092,6.3958,6.4025,62800.0
2007-06-05 15:00:00,9.53,9.54,9.52,9.53,172800.0,6.4025,6.4092,6.3958,6.4025,172800.0
2007-06-05 15:10:00,9.53,9.56,9.53,9.55,106400.0,6.4025,6.4226,6.4025,6.4159,106400.0
2007-06-05 15:20:00,9.55,9.55,9.53,9.54,85600.0,6.4159,6.4159,6.4025,6.4092,85600.0
2007-06-05 15:30:00,9.54,9.58,9.54,9.57,141600.0,6.4092,6.4361,6.4092,6.4293,141600.0
2007-06-05 15:40:00,9.57,9.58,9.56,9.57,121200.0,6.4293,6.4361,6.4226,6.4293,121200.0
2007-06-05 15:50:00,9.57,9.57,9.53,9.54,177600.0,6.4293,6.4293,6.4025,6.4092,177600.0
2007-06-06 09:30:00,9.46,9.5,9.38,9.38,283600.0,6.3554,6.3823,6.3017,6.3017,283600.0
2007-06-06 09:40:00,9.38,9.4,9.34,9.34,193200.0,6.3017,6.3151,6.2748,6.2748,193200.0
2007-06-06 09:50:00,9.34,9.35,9.32,9.34,200400.0,6.2748,6.2815,6.2614,6.2748,200400.0
2007-06-06 10:00:00,9.34,9.34,9.29,9.33,196000.0,6.2748,6.2748,6.2412,6.2681,196000.0
2007-06-06 10:10:00,9.33,9.33,9.29,9.3,88000.0,6.2681,6.2681,6.2412,6.248,88000.0
2007-06-06 10:20:00,9.3,9.33,9.3,9.32,129600.0,6.248,6.2681,6.248,6.2614,129600.0
2007-06-06 10:30:00,9.32,9.34,9.28,9.3,215200.0,6.2614,6.2748,6.2345,6.248,215200.0
2007-06-06 10:40:00,9.3,9.31,9.29,9.31,120000.0,6.248,6.2547,6.2412,6.2547,120000.0
2007-06-06 10:50:00,9.31,9.32,9.3,9.3,99600.0,6.2547,6.2614,6.248,6.248,99600.0
2007-06-06 11:00:00,9.3,9.31,9.3,9.3,121200.0,6.248,6.2547,6.248,6.248,121200.0
2007-06-06 11:10:00,9.29,9.31,9.29,9.3,120400.0,6.2412,6.2547,6.2412,6.248,120400.0
2007-06-06 11:20:00,9.31,9.33,9.28,9.31,139200.0,6.2547,6.2681,6.2345,6.2547,139200.0
2007-06-06 11:30:00,9.31,9.32,9.31,9.31,98000.0,6.2547,6.2614,6.2547,6.2547,98000.0
2007-06-06 11:40:00,9.31,9.31,9.29,9.29,129600.0,6.2547,6.2547,6.2412,6.2412,129600.0
2007-06-06 11:50:00,9.29,9.31,9.28,9.31,132800.0,6.2412,6.2547,6.2345,6.2547,132800.0
2007-06-06 12:00:00,9.31,9.31,9.29,9.3,96800.0,6.2547,6.2547,6.2412,6.248,96800.0
2007-06-06 12:10:00,9.3,9.32,9.3,9.32,80000.0,6.248,6.2614,6.248,6.2614,80000.0
2007-06-06 12:20:00,9.31,9.34,9.31,9.34,84000.0,6.2547,6.2748,6.2547,6.2748,84000.0
2007-06-06 12:30:00,9.33,9.37,9.33,9.35,94000.0,6.2681,6.295,6.2681,6.2815,94000.0
2007-06-06 12:40:00,9.35,9.38,9.35,9.36,150400.0,6.2815,6.3017,6.2815,6.2883,150400.0
2007-06-06 12:50:00,9.36,9.37,9.35,9.36,73200.0,6.2883,6.295,6.2815,6.2883,73200.0
2007-06-06 13:00:00,9.36,9.37,9.34,9.35,104400.0,6.2883,6.295,6.2748,6.2815,104400.0
2007-06-06 13:10:00,9.34,9.35,9.32,9.33,92000.0,6.2748,6.2815,6.2614,6.2681,92000.0
2007-06-06 13:20:00,9.33,9.35,9.31,9.34,92800.0,6.2681,6.2815,6.2547,6.2748,92800.0
2007-06-06 13:30:00,9.33,9.34,9.33,9.33,77600.0,6.2681,6.2748,6.2681,6.2681,77600.0
2007-06-06 13:40:00,9.33,9.33,9.32,9.32,114400.0,6.2681,6.2681,6.2614,6.2614,114400.0
2007-06-06 13:50:00,9.32,9.33,9.31,9.32,94800.0,6.2614,6.2681,6.2547,6.2614,94800.0
2007-06-06 14:00:00,9.33,9.34,9.31,9.32,145200.0,6.2681,6.2748,6.2547,6.2614,145200.0
2007-06-06 14:10:00,9.32,9.32,9.31,9.31,124000.0,6.2614,6.2614,6.2547,6.2547,124000.0
2007-06-06 14:20:00,9.31,9.34,9.3,9.31,137200.0,6.2547,6.2748,6.248,6.2547,137200.0
2007-06-06 14:30:00,9.31,9.34,9.31,9.32,92000.0,6.2547,6.2748,6.2547,6.2614,92000.0
2007-06-06 14:40:00,9.33,9.36,9.32,9.36,112800.0,6.2681,6.2883,6.2614,6.2883,112800.0
2007-06-06 14:50:00,9.36,9.38,9.36,9.38,88000.0,6.2883,6.3017,6.2883,6.3017,88000.0
2007-06-06 15:00:00,9.38,9.38,9.34,9.37,116400.0,6.3017,6.3017,6.2748,6.295,116400.0
2007-06-06 15:10:00,9.38,9.38,9.37,9.38,120800.0,6.3017,6.3017,6.295,6.3017,120800.0
2007-06-06 15:20:00,9.38,9.39,9.36,9.38,163200.0,6.3017,6.3084,6.2883,6.3017,163200.0
2007-06-06 15:30:00,9.38,9.4,9.36,9.38,109200.0,6.3017,6.3151,6.2883,6.3017,109200.0
2007-06-06 15:40:00,9.38,9.4,9.38,9.39,230800.0,6.3017,6.3151,6.3017,6.3084,230800.0
2007-06-06 15:50:00,9.39,9.4,9.36,9.36,197600.0,6.3084,6.3151,6.2883,6.2883,197600.0
2007-06-07 09:30:00,9.47,9.47,9.28,9.33,121600.0,6.3622,6.3622,6.2345,6.2681,121600.0
2007-06-07 09:40:00,9.33,9.34,9.32,9.34,148800.0,6.2681,6.2748,6.2614,6.2748,148800.0
2007-06-07 09:50:00,9.33,9.34,9.33,9.34,139200.0,6.2681,6.2748,6.2681,6.2748,139200.0
2007-06-07 10:00:00,9.34,9.42,9.33,9.37,130000.0,6.2748,6.3286,6.2681,6.295,130000.0
2007-06-07 10:10:00,9.36,9.37,9.33,9.33,118800.0,6.2883,6.295,6.2681,6.2681,118800.0
2007-06-07 10:20:00,9.33,9.37,9.33,9.36,156800.0,6.2681,6.295,6.2681,6.2883,156800.0
2007-06-07 10:30:00,9.35,9.38,9.35,9.35,110400.0,6.2815,6.3017,6.2815,6.2815,110400.0
2007-06-07 10:40:00,9.35,9.35,9.32,9.34,92400.0,6.2815,6.2815,6.2614,6.2748,92400.0
2007-06-07 10:50:00,9.34,9.36,9.34,9.35,50400.0,6.2748,6.2883,6.2748,6.2815,50400.0
2007-06-07 11:00:00,9.35,9.36,9.29,9.29,61200.0,6.2815,6.2883,6.2412,6.2412,61200.0
2007-06-07 11:10:00,9.28,9.3,9.24,9.26,206400.0,6.2345,6.248,6.2076,6.2211,206400.0
2007-06-07 11:20:00,9.26,9.3,9.26,9.28,62400.0,6.2211,6.248,6.2211,6.2345,62400.0
2007-06-07 11:30:00,9.27,9.27,9.25,9.25,57600.0,6.2278,6.2278,6.2144,6.2144,57600.0
2007-06-07 11:40:00,9.25,9.28,9.25,9.28,54400.0,6.2144,6.2345,6.2144,6.2345,54400.0
2007-06-07 11:50:00,9.28,9.28,9.26,9.26,85200.0,6.2345,6.2345,6.2211,6.2211,85200.0
2007-06-07 12:00:00,9.25,9.27,9.25,9.27,45200.0,6.2144,6.2278,6.2144,6.2278,45200.0
2007-06-07 12:10:00,9.26,9.32,9.26,9.31,78000.0,6.2211,6.2614,6.2211,6.2547,78000.0
2007-06-07 12:20:00,9.31,9.32,9.31,9.32,57200.0,6.2547,6.2614,6.2547,6.2614,57200.0
2007-06-07 12:30:00,9.31,9.32,9.26,9.26,87600.0,6.2547,6.2614,6.2211,6.2211,87600.0
2007-06-07 12:40:00,9.26,9.27,9.24,9.24,106000.0,6.2211,6.2278,6.2076,6.2076,106000.0
2007-06-07 12:50:00,9.24,9.25,9.23,9.23,59200.0,6.2076,6.2144,6.2009,6.2009,59200.0
2007-06-07 13:00:00,9.23,9.25,9.23,9.24,71600.0,6.2009,6.2144,6.2009,6.2076,71600.0
2007-06-07 13:10:00,9.24,9.24,9.18,9.18,138000.0,6.2076,6.2076,6.1673,6.1673,138000.0
2007-06-07 13:20:00,9.18,9.2,9.16,9.18,360800.0,6.1673,6.1808,6.1539,6.1673,360800.0
2007-06-07 13:30:00,9.17,9.18,9.13,9.13,164400.0,6.1606,6.1673,6.1337,6.1337,164400.0
2007-06-07 13:40:00,9.13,9.15,9.09,9.12,167600.0,6.1337,6.1472,6.1069,6.127,167600.0
2007-06-07 13:50:00,9.12,9.13,9.12,9.13,124400.0,6.127,6.1337,6.127,6.1337,124400.0
2007-06-07 14:00:00,9.12,9.13,9.1,9.1,320000.0,6.127,6.1337,6.1136,6.1136,320000.0
2007-06-07 14:10:00,9.1,9.12,9.08,9.11,148000.0,6.1136,6.127,6.1002,6.1203,148000.0
2007-06-07 14:20:00,9.11,9.13,9.09,9.1,157200.0,6.1203,6.1337,6.1069,6.1136,157200.0
2007-06-07 14:30:00,9.1,9.13,9.09,9.12,100800.0,6.1136,6.1337,6.1069,6.127,100800.0
2007-06-07 14:40:00,9.11,9.16,9.11,9.14,67600.0,6.1203,6.1539,6.1203,6.1405,67600.0
2007-06-07 14:50:00,9.14,9.16,9.13,9.16,61600.0,6.1405,6.1539,6.1337,6.1539,61600.0
2007-06-07 15:00:00,9.16,9.16,9.13,9.14,137200.0,6.1539,6.1539,6.1337,6.1405,137200.0
2007-06-07 15:10:00,9.14,9.18,9.13,9.14,231600.0,6.1405,6.1673,6.1337,6.1405,231600.0
2007-06-07 15:20:00,9.14,9.15,9.1,9.11,294400.0,6.1405,6.1472,6.1136,6.1203,294400.0
2007-06-07 15:30:00,9.11,9.12,9.1,9.1,258000.0,6.1203,6.127,6.1136,6.1136,258000.0
2007-06-07 15:40:00,9.1,9.1,9.08,9.08,308800.0,6.1136,6.1136,6.1002,6.1002,308800.0
2007-06-07 15:50:00,9.08,9.11,9.06,9.1,472800.0,6.1002,6.1203,6.0867,6.1136,472800.0
2007-06-08 09:30:00,9.07,9.19,9.07,9.08,376800.0,6.0934,6.1741,6.0934,6.1002,376800.0
2007-06-08 09:40:00,9.08,9.13,9.06,9.13,247200.0,6.1002,6.1337,6.0867,6.1337,247200.0
2007-06-08 09:50:00,9.12,9.19,9.11,9.16,151600.0,6.127,6.1741,6.1203,6.1539,151600.0
2007-06-08 10:00:00,9.16,9.16,9.11,9.15,172400.0,6.1539,6.1539,6.1203,6.1472,172400.0
2007-06-08 10:10:00,9.15,9.18,9.13,9.18,96400.0,6.1472,6.1673,6.1337,6.1673,96400.0
2007-06-08 10:20:00,9.17,9.22,9.17,9.22,143200.0,6.1606,6.1942,6.1606,6.1942,143200.0
2007-06-08 10:30:00,9.22,9.22,9.18,9.19,118000.0,6.1942,6.1942,6.1673,6.1741,118000.0
2007-06-08 10:40:00,9.19,9.21,9.19,9.21,90000.0,6.1741,6.1875,6.1741,6.1875,90000.0
2007-06-08 10:50:00,9.2,9.2,9.18,9.19,43200.0,6.1808,6.1808,6.1673,6.1741,43200.0
2007-06-08 11:00:00,9.18,9.19,9.15,9.19,164400.0,6.1673,6.1741,6.1472,6.1741,164400.0
2007-06-08 11:10:00,9.19,9.2,9.16,9.17,139600.0,6.1741,6.1808,6.1539,6.1606,139600.0
2007-06-08 11:20:00,9.17,9.19,9.16,9.19,68000.0,6.1606,6.1741,6.1539,6.1741,68000.0
2007-06-08 11:30:00,9.18,9.22,9.18,9.21,78400.0,6.1673,6.1942,6.1673,6.1875,78400.0
2007-06-08 11:40:00,9.21,9.22,9.2,9.22,78800.0,6.1875,6.1942,6.1808,6.1942,78800.0
2007-06-08 11:50:00,9.22,9.24,9.21,9.24,79200.0,6.1942,6.2076,6.1875,6.2076,79200.0
2007-06-08 12:00:00,9.24,9.25,9.22,9.22,136400.0,6.2076,6.2144,6.1942,6.1942,136400.0
2007-06-08 12:10:00,9.22,9.24,9.19,9.24,100400.0,6.1942,6.2076,6.1741,6.2076,100400.0
2007-06-08 12:20:00,9.24,9.25,9.24,9.25,56400.0,6.2076,6.2144,6.2076,6.2144,56400.0
2007-06-08 12:30:00,9.25,9.25,9.23,9.24,67600.0,6.2144,6.2144,6.2009,6.2076,67600.0
2007-06-08 12:40:00,9.24,9.24,9.23,9.24,73600.0,6.2076,6.2076,6.2009,6.2076,73600.0
2007-06-08 12:50:00,9.24,9.25,9.24,9.25,86000.0,6.2076,6.2144,6.2076,6.2144,86000.0
2007-06-08 13:00:00,9.25,9.25,9.24,9.25,134800.0,6.2144,6.2144,6.2076,6.2144,134800.0
2007-06-08 13:10:00,9.25,9.26,9.25,9.25,184400.0,6.2144,6.2211,6.2144,6.2144,184400.0
2007-06-08 13:20:00,9.25,9.26,9.24,9.25,136800.0,6.2144,6.2211,6.2076,6.2144,136800.0
2007-06-08 13:30:00,9.25,9.26,9.23,9.25,157600.0,6.2144,6.2211,6.2009,6.2144,157600.0
2007-06-08 13:40:00,9.25,9.29,9.25,9.29,198800.0,6.2144,6.2412,6.2144,6.2412,198800.0
2007-06-08 13:50:00,9.29,9.29,9.27,9.27,57200.0,6.2412,6.2412,6.2278,6.2278,57200.0
2007-06-08 14:00:00,9.27,9.29,9.25,9.29,124000.0,6.2278,6.2412,6.2144,6.2412,124000.0
2007-06-08 14:10:00,9.29,9.3,9.28,9.28,169200.0,6.2412,6.248,6.2345,6.2345,169200.0
2007-06-08 14:20:00,9.28,9.31,9.28,9.3,114800.0,6.2345,6.2547,6.2345,6.248,114800.0
2007-06-08 14:30:00,9.3,9.31,9.29,9.3,106000.0,6.248,6.2547,6.2412,6.248,106000.0
2007-06-08 14:40:00,9.3,9.31,9.28,9.3,124400.0,6.248,6.2547,6.2345,6.248,124400.0
2007-06-08 14:50:00,9.3,9.31,9.28,9.28,168000.0,6.248,6.2547,6.2345,6.2345,168000.0
2007-06-08 15:00:00,9.28,9.33,9.28,9.31,134800.0,6.2345,6.2681,6.2345,6.2547,134800.0
2007-06-08 15:10:00,9.31,9.31,9.29,9.3,66800.0,6.2547,6.2547,6.2412,6.248,66800.0
2007-06-08 15:20:00,9.3,9.3,9.28,9.29,91200.0,6.248,6.248,6.2345,6.2412,91200.0
2007-06-08 15:30:00,9.29,9.32,9.29,9.31,160800.0,6.2412,6.2614,6.2412,6.2547,160800.0
2007-06-08 15:40:00,9.31,9.34,9.31,9.34,181200.0,6.2547,6.2748,6.2547,6.2748,181200.0
2007-06-08 15:50:00,9.33,9.34,9.31,9.33,342400.0,6.2681,6.2748,6.2547,6.2681,342400.0
2007-06-11 09:30:00,9.28,9.31,9.23,9.29,130800.0,6.2345,6.2547,6.2009,6.2412,130800.0
2007-06-11 09:40:00,9.29,9.29,9.23,9.24,166800.0,6.2412,6.2412,6.2009,6.2076,166800.0
2007-06-11 09:50:00,9.24,9.25,9.22,9.22,112400.0,6.2076,6.2144,6.1942,6.1942,112400.0
2007-06-11 10:00:00,9.23,9.25,9.2,9.2,128400.0,6.2009,6.2144,6.1808,6.1808,128400.0
2007-06-11 10:10:00,9.2,9.2,9.16,9.19,127600.0,6.1808,6.1808,6.1539,6.1741,127600.0
2007-06-11 10:20:00,9.19,9.2,9.17,9.18,88800.0,6.1741,6.1808,6.1606,6.1673,88800.0
2007-06-11 10:30:00,9.18,9.19,9.15,9.17,122800.0,6.1673,6.1741,6.1472,6.1606,122800.0
2007-06-11 10:40:00,9.17,9.18,9.14,9.17,105600.0,6.1606,6.1673,6.1405,6.1606,105600.0
2007-06-11 10:50:00,9.17,9.18,9.15,9.16,290400.0,6.1606,6.1673,6.1472,6.1539,290400.0
2007-06-11 11:00:00,9.17,9.19,9.14,9.19,150800.0,6.1606,6.1741,6.1405,6.1741,150800.0
2007-06-11 11:10:00,9.19,9.22,9.18,9.21,133200.0,6.1741,6.1942,6.1673,6.1875,133200.0
2007-06-11 11:20:00,9.21,9.25,9.21,9.24,97200.0,6.1875,6.2144,6.1875,6.2076,97200.0
2007-06-11 11:30:00,9.24,9.26,9.24,9.25,49600.0,6.2076,6.2211,6.2076,6.2144,49600.0
2007-06-11 11:40:00,9.25,9.25,9.23,9.25,116400.0,6.2144,6.2144,6.2009,6.2144,116400.0
2007-06-11 11:50:00,9.25,9.25,9.22,9.24,162800.0,6.2144,6.2144,6.1942,6.2076,162800.0
2007-06-11 12:00:00,9.24,9.25,9.23,9.24,106800.0,6.2076,6.2144,6.2009,6.2076,106800.0
2007-06-11 12:10:00,9.24,9.24,9.22,9.22,56000.0,6.2076,6.2076,6.1942,6.1942,56000.0
2007-06-11 12:20:00,9.22,9.24,9.22,9.24,44000.0,6.1942,6.2076,6.1942,6.2076,44000.0
2007-06-11 12:30:00,9.24,9.24,9.22,9.24,120000.0,6.2076,6.2076,6.1942,6.2076,120000.0
2007-06-11 12:40:00,9.24,9.25,9.23,9.25,63200.0,6.2076,6.2144,6.2009,6.2144,63200.0
2007-06-11 12:50:00,9.25,9.26,9.24,9.25,101200.0,6.2144,6.2211,6.2076,6.2144,101200.0
2007-06-11 13:00:00,9.24,9.26,9.24,9.25,55200.0,6.2076,6.2211,6.2076,6.2144,55200.0
2007-06-11 13:10:00,9.25,9.26,9.24,9.25,169600.0,6.2144,6.2211,6.2076,6.2144,169600.0
2007-06-11 13:20:00,9.25,9.25,9.23,9.25,86000.0,6.2144,6.2144,6.2009,6.2144,86000.0
2007-06-11 13:30:00,9.25,9.25,9.24,9.25,29600.0,6.2144,6.2144,6.2076,6.2144,29600.0
2007-06-11 13:40:00,9.24,9.25,9.23,9.24,59600.0,6.2076,6.2144,6.2009,6.2076,59600.0
2007-06-11 13:50:00,9.25,9.25,9.24,9.25,22800.0,6.2144,6.2144,6.2076,6.2144,22800.0
2007-06-11 14:00:00,9.24,9.26,9.24,9.25,56800.0,6.2076,6.2211,6.2076,6.2144,56800.0
2007-06-11 14:10:00,9.24,9.25,9.22,9.23,78400.0,6.2076,6.2144,6.1942,6.2009,78400.0
2007-06-11 14:20:00,9.23,9.25,9.23,9.24,48800.0,6.2009,6.2144,6.2009,6.2076,48800.0
2007-06-11 14:30:00,9.24,9.24,9.23,9.23,29600.0,6.2076,6.2076,6.2009,6.2009,29600.0
2007-06-11 14:40:00,9.23,9.23,9.22,9.22,69600.0,6.2009,6.2009,6.1942,6.1942,69600.0
2007-06-11 14:50:00,9.23,9.25,9.22,9.24,47200.0,6.2009,6.2144,6.1942,6.2076,47200.0
2007-06-11 15:00:00,9.23,9.24,9.21,9.23,62400.0,6.2009,6.2076,6.1875,6.2009,62400.0
2007-06-11 15:10:00,9.24,9.25,9.22,9.24,59200.0,6.2076,6.2144,6.1942,6.2076,59200.0
2007-06-11 15:20:00,9.24,9.25,9.24,9.24,52400.0,6.2076,6.2144,6.2076,6.2076,52400.0
2007-06-11 15:30:00,9.24,9.25,9.23,9.24,137600.0,6.2076,6.2144,6.2009,6.2076,137600.0
2007-06-11 15:40:00,9.24,9.24,9.21,9.21,144000.0,6.2076,6.2076,6.1875,6.1875,144000.0
2007-06-11 15:50:00,9.21,9.23,9.19,9.21,192800.0,6.1875,6.2009,6.1741,6.1875,192800.0
2007-06-12 09:30:00,9.19,9.22,9.08,9.09,304800.0,6.1741,6.1942,6.1002,6.1069,304800.0
2007-06-12 09:40:00,9.09,9.14,9.07,9.13,251200.0,6.1069,6.1405,6.0934,6.1337,251200.0
2007-06-12 09:50:00,9.14,9.14,9.1,9.11,186000.0,6.1405,6.1405,6.1136,6.1203,186000.0
2007-06-12 10:00:00,9.11,9.12,9.09,9.09,332800.0,6.1203,6.127,6.1069,6.1069,332800.0
2007-06-12 10:10:00,9.1,9.13,9.09,9.09,198000.0,6.1136,6.1337,6.1069,6.1069,198000.0
2007-06-12 10:20:00,9.09,9.1,9.08,9.1,161200.0,6.1069,6.1136,6.1002,6.1136,161200.0
2007-06-12 10:30:00,9.1,9.13,9.1,9.13,209200.0,6.1136,6.1337,6.1136,6.1337,209200.0
2007-06-12 10:40:00,9.13,9.13,9.09,9.1,213600.0,6.1337,6.1337,6.1069,6.1136,213600.0
2007-06-12 10:50:00,9.1,9.11,9.08,9.09,127200.0,6.1136,6.1203,6.1002,6.1069,127200.0
2007-06-12 11:00:00,9.08,9.1,9.07,9.07,114000.0,6.1002,6.1136,6.0934,6.0934,114000.0
2007-06-12 11:10:00,9.08,9.12,9.07,9.12,73600.0,6.1002,6.127,6.0934,6.127,73600.0
2007-06-12 11:20:00,9.12,9.15,9.11,9.13,85600.0,6.127,6.1472,6.1203,6.1337,85600.0
2007-06-12 11:30:00,9.13,9.15,9.1,9.15,88800.0,6.1337,6.1472,6.1136,6.1472,88800.0
2007-06-12 11:40:00,9.16,9.18,9.15,9.15,94400.0,6.1539,6.1673,6.1472,6.1472,94400.0
2007-06-12 11:50:00,9.15,9.17,9.14,9.17,38400.0,6.1472,6.1606,6.1405,6.1606,38400.0
2007-06-12 12:00:00,9.17,9.18,9.16,9.18,53600.0,6.1606,6.1673,6.1539,6.1673,53600.0
2007-06-12 12:10:00,9.18,9.19,9.16,9.16,75200.0,6.1673,6.1741,6.1539,6.1539,75200.0
2007-06-12 12:20:00,9.16,9.17,9.13,9.13,52400.0,6.1539,6.1606,6.1337,6.1337,52400.0
2007-06-12 12:30:00,9.13,9.15,9.12,9.13,90400.0,6.1337,6.1472,6.127,6.1337,90400.0
2007-06-12 12:40:00,9.13,9.13,9.11,9.11,32400.0,6.1337,6.1337,6.1203,6.1203,32400.0
2007-06-12 12:50:00,9.11,9.13,9.1,9.11,52800.0,6.1203,6.1337,6.1136,6.1203,52800.0
2007-06-12 13:00:00,9.11,9.11,9.1,9.11,62400.0,6.1203,6.1203,6.1136,6.1203,62400.0
2007-06-12 13:10:00,9.11,9.14,9.1,9.12,78000.0,6.1203,6.1405,6.1136,6.127,78000.0
2007-06-12 13:20:00,9.12,9.14,9.11,9.12,82800.0,6.127,6.1405,6.1203,6.127,82800.0
2007-06-12 13:30:00,9.12,9.13,9.11,9.13,48000.0,6.127,6.1337,6.1203,6.1337,48000.0
2007-06-12 13:40:00,9.13,9.17,9.12,9.17,82800.0,6.1337,6.1606,6.127,6.1606,82800.0
2007-06-12 13:50:00,9.17,9.18,9.16,9.17,61600.0,6.1606,6.1673,6.1539,6.1606,61600.0
2007-06-12 14:00:00,9.17,9.2,9.15,9.15,151600.0,6.1606,6.1808,6.1472,6.1472,151600.0
2007-06-12 14:10:00,9.15,9.18,9.15,9.16,94000.0,6.1472,6.1673,6.1472,6.1539,94000.0
2007-06-12 14:20:00,9.16,9.16,9.13,9.16,70000.0,6.1539,6.1539,6.1337,6.1539,70000.0
2007-06-12 14:30:00,9.15,9.18,9.13,9.13,94400.0,6.1472,6.1673,6.1337,6.1337,94400.0
2007-06-12 14:40:00,9.13,9.14,9.1,9.11,178800.0,6.1337,6.1405,6.1136,6.1203,178800.0
2007-06-12 14:50:00,9.11,9.15,9.11,9.13,84400.0,6.1203,6.1472,6.1203,6.1337,84400.0
2007-06-12 15:00:00,9.13,9.14,9.09,9.09,142400.0,6.1337,6.1405,6.1069,6.1069,142400.0
2007-06-12 15:10:00,9.1,9.1,9.07,9.07,122400.0,6.1136,6.1136,6.0934,6.0934,122400.0
2007-06-12 15:20:00,9.08,9.1,9.07,9.1,153600.0,6.1002,6.1136,6.0934,6.1136,153600.0
2007-06-12 15:30:00,9.1,9.11,9.07,9.07,169600.0,6.1136,6.1203,6.0934,6.0934,169600.0
2007-06-12 15:40:00,9.07,9.09,9.05,9.08,370000.0,6.0934,6.1069,6.08,6.1002,370000.0
2007-06-12 15:50:00,9.08,9.11,9.07,9.08,223600.0,6.1002,6.1203,6.0934,6.1002,223600.0
2007-06-13 09:30:00,9.16,9.22,9.14,9.17,99600.0,6.1539,6.1942,6.1405,6.1606,99600.0
2007-06-13 09:40:00,9.15,9.19,9.14,9.16,201600.0,6.1472,6.1741,6.1405,6.1539,201600.0
2007-06-13 09:50:00,9.16,9.18,9.15,9.18,42400.0,6.1539,6.1673,6.1472,6.1673,42400.0
2007-06-13 10:00:00,9.17,9.21,9.16,9.19,73600.0,6.1606,6.1875,6.1539,6.1741,73600.0
2007-06-13 10:10:00,9.19,9.23,9.17,9.22,69600.0,6.1741,6.2009,6.1606,6.1942,69600.0
2007-06-13 10:20:00,9.22,9.24,9.18,9.18,119600.0,6.1942,6.2076,6.1673,6.1673,119600.0
2007-06-13 10:30:00,9.19,9.19,9.15,9.15,110800.0,6.1741,6.1741,6.1472,6.1472,110800.0
2007-06-13 10:40:00,9.15,9.34,9.15,9.25,534000.0,6.1472,6.2748,6.1472,6.2144,534000.0
2007-06-13 10:50:00,9.26,9.28,9.22,9.22,144400.0,6.2211,6.2345,6.1942,6.1942,144400.0
2007-06-13 11:00:00,9.22,9.23,9.21,9.23,108800.0,6.1942,6.2009,6.1875,6.2009,108800.0
2007-06-13 11:10:00,9.24,9.25,9.22,9.25,63200.0,6.2076,6.2144,6.1942,6.2144,63200.0
2007-06-13 11:20:00,9.24,9.25,9.21,9.22,37600.0,6.2076,6.2144,6.1875,6.1942,37600.0
2007-06-13 11:30:00,9.22,9.26,9.22,9.23,46000.0,6.1942,6.2211,6.1942,6.2009,46000.0
2007-06-13 11:40:00,9.24,9.26,9.22,9.26,209200.0,6.2076,6.2211,6.1942,6.2211,209200.0
2007-06-13 11:50:00,9.26,9.26,9.22,9.23,81600.0,6.2211,6.2211,6.1942,6.2009,81600.0
2007-06-13 12:00:00,9.23,9.26,9.22,9.23,78800.0,6.2009,6.2211,6.1942,6.2009,78800.0
2007-06-13 12:10:00,9.22,9.26,9.22,9.24,202000.0,6.1942,6.2211,6.1942,6.2076,202000.0
2007-06-13 12:20:00,9.24,9.27,9.24,9.24,331600.0,6.2076,6.2278,6.2076,6.2076,331600.0
2007-06-13 12:30:00,9.24,9.27,9.22,9.25,722000.0,6.2076,6.2278,6.1942,6.2144,722000.0
2007-06-13 12:40:00,9.25,9.28,9.25,9.27,311200.0,6.2144,6.2345,6.2144,6.2278,311200.0
2007-06-13 12:50:00,9.27,9.3,9.25,9.25,178400.0,6.2278,6.248,6.2144,6.2144,178400.0
2007-06-13 13:00:00,9.25,9.26,9.22,9.24,80800.0,6.2144,6.2211,6.1942,6.2076,80800.0
2007-06-13 13:10:00,9.23,9.24,9.22,9.23,68000.0,6.2009,6.2076,6.1942,6.2009,68000.0
2007-06-13 13:20:00,9.23,9.23,9.22,9.22,22000.0,6.2009,6.2009,6.1942,6.1942,22000.0
2007-06-13 13:30:00,9.22,9.23,9.21,9.23,35200.0,6.1942,6.2009,6.1875,6.2009,35200.0
2007-06-13 13:40:00,9.23,9.24,9.22,9.22,34800.0,6.2009,6.2076,6.1942,6.1942,34800.0
2007-06-13 13:50:00,9.22,9.22,9.21,9.21,34800.0,6.1942,6.1942,6.1875,6.1875,34800.0
2007-06-13 14:00:00,9.22,9.25,9.21,9.22,96000.0,6.1942,6.2144,6.1875,6.1942,96000.0
2007-06-13 14:10:00,9.22,9.26,9.21,9.22,184000.0,6.1942,6.2211,6.1875,6.1942,184000.0
2007-06-13 14:20:00,9.22,9.25,9.2,9.23,198800.0,6.1942,6.2144,6.1808,6.2009,198800.0
2007-06-13 14:30:00,9.24,9.25,9.23,9.24,55600.0,6.2076,6.2144,6.2009,6.2076,55600.0
2007-06-13 14:40:00,9.25,9.26,9.24,9.26,37600.0,6.2144,6.2211,6.2076,6.2211,37600.0
2007-06-13 14:50:00,9.26,9.27,9.24,9.27,85200.0,6.2211,6.2278,6.2076,6.2278,85200.0
2007-06-13 15:00:00,9.27,9.27,9.24,9.24,86000.0,6.2278,6.2278,6.2076,6.2076,86000.0
2007-06-13 15:10:00,9.25,9.25,9.22,9.24,55600.0,6.2144,6.2144,6.1942,6.2076,55600.0
2007-06-13 15:20:00,9.24,9.24,9.23,9.24,48800.0,6.2076,6.2076,6.2009,6.2076,48800.0
2007-06-13 15:30:00,9.24,9.26,9.24,9.26,87200.0,6.2076,6.2211,6.2076,6.2211,87200.0
2007-06-13 15:40:00,9.26,9.27,9.25,9.26,143200.0,6.2211,6.2278,6.2144,6.2211,143200.0
2007-06-13 15:50:00,9.26,9.27,9.25,9.25,181200.0,6.2211,6.2278,6.2144,6.2144,181200.0
2007-06-14 09:30:00,9.24,9.3,9.23,9.26,494800.0,6.2076,6.248,6.2009,6.2211,494800.0
2007-06-14 09:40:00,9.26,9.31,9.26,9.3,168800.0,6.2211,6.2547,6.2211,6.248,168800.0
2007-06-14 09:50:00,9.31,9.34,9.31,9.33,441200.0,6.2547,6.2748,6.2547,6.2681,441200.0
2007-06-14 10:00:00,9.33,9.33,9.29,9.32,114400.0,6.2681,6.2681,6.2412,6.2614,114400.0
2007-06-14 10:10:00,9.33,9.35,9.32,9.35,117200.0,6.2681,6.2815,6.2614,6.2815,117200.0
2007-06-14 10:20:00,9.34,9.35,9.33,9.35,202400.0,6.2748,6.2815,6.2681,6.2815,202400.0
2007-06-14 10:30:00,9.35,9.36,9.32,9.34,125600.0,6.2815,6.2883,6.2614,6.2748,125600.0
2007-06-14 10:40:00,9.34,9.36,9.3,9.3,127200.0,6.2748,6.2883,6.248,6.248,127200.0
2007-06-14 10:50:00,9.3,9.3,9.27,9.27,107200.0,6.248,6.248,6.2278,6.2278,107200.0
2007-06-14 11:00:00,9.27,9.29,9.24,9.26,286000.0,6.2278,6.2412,6.2076,6.2211,286000.0
2007-06-14 11:10:00,9.26,9.3,9.24,9.3,193200.0,6.2211,6.248,6.2076,6.248,193200.0
2007-06-14 11:20:00,9.3,9.32,9.29,9.31,450400.0,6.248,6.2614,6.2412,6.2547,450400.0
2007-06-14 11:30:00,9.32,9.41,9.32,9.4,434000.0,6.2614,6.3219,6.2614,6.3151,434000.0
2007-06-14 11:40:00,9.4,9.41,9.36,9.36,133600.0,6.3151,6.3219,6.2883,6.2883,133600.0
2007-06-14 11:50:00,9.36,9.37,9.35,9.36,100000.0,6.2883,6.295,6.2815,6.2883,100000.0
2007-06-14 12:00:00,9.36,9.36,9.34,9.35,87200.0,6.2883,6.2883,6.2748,6.2815,87200.0
2007-06-14 12:10:00,9.35,9.38,9.35,9.36,70400.0,6.2815,6.3017,6.2815,6.2883,70400.0
2007-06-14 12:20:00,9.36,9.39,9.36,9.37,76400.0,6.2883,6.3084,6.2883,6.295,76400.0
2007-06-14 12:30:00,9.37,9.39,9.36,9.39,66000.0,6.295,6.3084,6.2883,6.3084,66000.0
2007-06-14 12:40:00,9.39,9.4,9.38,9.38,74400.0,6.3084,6.3151,6.3017,6.3017,74400.0
2007-06-14 12:50:00,9.39,9.41,9.39,9.41,134800.0,6.3084,6.3219,6.3084,6.3219,134800.0
2007-06-14 13:00:00,9.4,9.41,9.38,9.38,430800.0,6.3151,6.3219,6.3017,6.3017,430800.0
2007-06-14 13:10:00,9.38,9.38,9.38,9.38,64000.0,6.3017,6.3017,6.3017,6.3017,64000.0
2007-06-14 13:20:00,9.38,9.38,9.35,9.35,66000.0,6.3017,6.3017,6.2815,6.2815,66000.0
2007-06-14 13:30:00,9.35,9.36,9.35,9.36,60400.0,6.2815,6.2883,6.2815,6.2883,60400.0
2007-06-14 13:40:00,9.36,9.36,9.35,9.35,86000.0,6.2883,6.2883,6.2815,6.2815,86000.0
2007-06-14 13:50:00,9.35,9.36,9.33,9.33,84800.0,6.2815,6.2883,6.2681,6.2681,84800.0
2007-06-14 14:00:00,9.33,9.33,9.3,9.3,108800.0,6.2681,6.2681,6.248,6.248,108800.0
2007-06-14 14:10:00,9.3,9.31,9.29,9.31,64400.0,6.248,6.2547,6.2412,6.2547,64400.0
2007-06-14 14:20:00,9.31,9.31,9.28,9.31,135200.0,6.2547,6.2547,6.2345,6.2547,135200.0
2007-06-14 14:30:00,9.31,9.32,9.29,9.31,149200.0,6.2547,6.2614,6.2412,6.2547,149200.0
2007-06-14 14:40:00,9.31,9.32,9.28,9.28,87600.0,6.2547,6.2614,6.2345,6.2345,87600.0
2007-06-14 14:50:00,9.28,9.28,9.26,9.26,130400.0,6.2345,6.2345,6.2211,6.2211,130400.0
2007-06-14 15:00:00,9.26,9.28,9.26,9.27,86000.0,6.2211,6.2345,6.2211,6.2278,86000.0
2007-06-14 15:10:00,9.28,9.28,9.26,9.26,115200.0,6.2345,6.2345,6.2211,6.2211,115200.0
2007-06-14 15:20:00,9.26,9.27,9.25,9.26,166400.0,6.2211,6.2278,6.2144,6.2211,166400.0
2007-06-14 15:30:00,9.26,9.27,9.24,9.26,172000.0,6.2211,6.2278,6.2076,6.2211,172000.0
2007-06-14 15:40:00,9.26,9.3,9.25,9.28,374800.0,6.2211,6.248,6.2144,6.2345,374800.0
2007-06-14 15:50:00,9.28,9.31,9.27,9.31,312800.0,6.2345,6.2547,6.2278,6.2547,312800.0
2007-06-15 09:30:00,9.49,9.93,9.47,9.92,1748000.0,6.3756,6.6712,6.3622,6.6645,1748000.0
2007-06-15 09:40:00,9.92,9.97,9.78,9.8,985200.0,6.6645,6.6981,6.5704,6.5839,985200.0
2007-06-15 09:50:00,9.8,9.85,9.79,9.84,482800.0,6.5839,6.6175,6.5771,6.6107,482800.0
2007-06-15 10:00:00,9.84,9.85,9.75,9.75,748400.0,6.6107,6.6175,6.5503,6.5503,748400.0
2007-06-15 10:10:00,9.75,9.76,9.71,9.76,485600.0,6.5503,6.557,6.5234,6.557,485600.0
2007-06-15 10:20:00,9.76,9.77,9.7,9.72,189600.0,6.557,6.5637,6.5167,6.5301,189600.0
2007-06-15 10:30:00,9.72,9.81,9.7,9.79,497200.0,6.5301,6.5906,6.5167,6.5771,497200.0
2007-06-15 10:40:00,9.81,9.84,9.78,9.79,268000.0,6.5906,6.6107,6.5704,6.5771,268000.0
2007-06-15 10:50:00,9.79,9.8,9.77,9.78,133200.0,6.5771,6.5839,6.5637,6.5704,133200.0
2007-06-15 11:00:00,9.78,9.79,9.76,9.76,137200.0,6.5704,6.5771,6.557,6.557,137200.0
2007-06-15 11:10:00,9.77,9.78,9.76,9.78,127600.0,6.5637,6.5704,6.557,6.5704,127600.0
2007-06-15 11:20:00,9.77,9.78,9.76,9.78,198400.0,6.5637,6.5704,6.557,6.5704,198400.0
2007-06-15 11:30:00,9.78,9.81,9.78,9.81,316000.0,6.5704,6.5906,6.5704,6.5906,316000.0
2007-06-15 11:40:00,9.81,9.83,9.8,9.83,190000.0,6.5906,6.604,6.5839,6.604,190000.0
2007-06-15 11:50:00,9.83,9.84,9.82,9.83,160800.0,6.604,6.6107,6.5973,6.604,160800.0
2007-06-15 12:00:00,9.84,9.85,9.83,9.84,177200.0,6.6107,6.6175,6.604,6.6107,177200.0
2007-06-15 12:10:00,9.84,9.84,9.81,9.82,185600.0,6.6107,6.6107,6.5906,6.5973,185600.0
2007-06-15 12:20:00,9.82,9.83,9.81,9.81,164800.0,6.5973,6.604,6.5906,6.5906,164800.0
2007-06-15 12:30:00,9.82,9.83,9.81,9.83,140800.0,6.5973,6.604,6.5906,6.604,140800.0
2007-06-15 12:40:00,9.83,9.85,9.82,9.83,98000.0,6.604,6.6175,6.5973,6.604,98000.0
2007-06-15 12:50:00,9.83,9.83,9.81,9.82,157200.0,6.604,6.604,6.5906,6.5973,157200.0
2007-06-15 13:00:00,9.82,9.82,9.76,9.79,326000.0,6.5973,6.5973,6.557,6.5771,326000.0
2007-06-15 13:10:00,9.78,9.79,9.77,9.78,222000.0,6.5704,6.5771,6.5637,6.5704,222000.0
2007-06-15 13:20:00,9.78,9.8,9.78,9.79,114800.0,6.5704,6.5839,6.5704,6.5771,114800.0
2007-06-15 13:30:00,9.79,9.79,9.77,9.79,377200.0,6.5771,6.5771,6.5637,6.5771,377200.0
2007-06-15 13:40:00,9.79,9.79,9.78,9.79,100000.0,6.5771,6.5771,6.5704,6.5771,100000.0
2007-06-15 13:50:00,9.78,9.79,9.77,9.79,308800.0,6.5704,6.5771,6.5637,6.5771,308800.0
2007-06-15 14:00:00,9.79,9.8,9.77,9.77,112000.0,6.5771,6.5839,6.5637,6.5637,112000.0
2007-06-15 14:10:00,9.77,9.78,9.77,9.78,68800.0,6.5637,6.5704,6.5637,6.5704,68800.0
2007-06-15 14:20:00,9.78,9.78,9.76,9.76,92800.0,6.5704,6.5704,6.557,6.557,92800.0
2007-06-15 14:30:00,9.76,9.78,9.76,9.78,189600.0,6.557,6.5704,6.557,6.5704,189600.0
2007-06-15 14:40:00,9.78,9.78,9.76,9.78,319600.0,6.5704,6.5704,6.557,6.5704,319600.0
2007-06-15 14:50:00,9.78,9.79,9.77,9.78,175600.0,6.5704,6.5771,6.5637,6.5704,175600.0
2007-06-15 15:00:00,9.78,9.79,9.77,9.78,108400.0,6.5704,6.5771,6.5637,6.5704,108400.0
2007-06-15 15:10:00,9.78,9.79,9.77,9.78,272400.0,6.5704,6.5771,6.5637,6.5704,272400.0
2007-06-15 15:20:00,9.78,9.79,9.77,9.78,241600.0,6.5704,6.5771,6.5637,6.5704,241600.0
2007-06-15 15:30:00,9.78,9.79,9.78,9.78,493600.0,6.5704,6.5771,6.5704,6.5704,493600.0
2007-06-15 15:40:00,9.78,9.83,9.78,9.81,579600.0,6.5704,6.604,6.5704,6.5906,579600.0
2007-06-15 15:50:00,9.81,9.82,9.76,9.79,751200.0,6.5906,6.5973,6.557,6.5771,751200.0
2007-06-18 09:30:00,10.13,10.13,10.02,10.07,1376400.0,6.8056,6.8056,6.7317,6.7653,1376400.0
2007-06-18 09:40:00,10.08,10.29,10.07,10.23,1344000.0,6.772,6.9131,6.7653,6.8728,1344000.0
2007-06-18 09:50:00,10.23,10.26,10.17,10.18,538400.0,6.8728,6.8929,6.8324,6.8392,538400.0
2007-06-18 10:00:00,10.18,10.18,10.04,10.11,797600.0,6.8392,6.8392,6.7451,6.7921,797600.0
2007-06-18 10:10:00,10.11,10.12,10.0,10.01,514000.0,6.7921,6.7989,6.7182,6.7249,514000.0
2007-06-18 10:20:00,10.01,10.04,9.97,9.98,424400.0,6.7249,6.7451,6.6981,6.7048,424400.0
2007-06-18 10:30:00,9.98,10.06,9.97,9.99,524000.0,6.7048,6.7585,6.6981,6.7115,524000.0
2007-06-18 10:40:00,9.99,10.02,9.97,10.0,464800.0,6.7115,6.7317,6.6981,6.7182,464800.0
2007-06-18 10:50:00,10.0,10.0,9.99,9.99,232000.0,6.7182,6.7182,6.7115,6.7115,232000.0
2007-06-18 11:00:00,9.99,10.01,9.98,10.0,300000.0,6.7115,6.7249,6.7048,6.7182,300000.0
2007-06-18 11:10:00,10.01,10.06,9.99,10.06,269200.0,6.7249,6.7585,6.7115,6.7585,269200.0
2007-06-18 11:20:00,10.06,10.08,10.05,10.06,200400.0,6.7585,6.772,6.7518,6.7585,200400.0
2007-06-18 11:30:00,10.06,10.06,10.02,10.06,210400.0,6.7585,6.7585,6.7317,6.7585,210400.0
2007-06-18 11:40:00,10.05,10.06,10.04,10.06,125200.0,6.7518,6.7585,6.7451,6.7585,125200.0
2007-06-18 11:50:00,10.05,10.05,10.03,10.03,101200.0,6.7518,6.7518,6.7384,6.7384,101200.0
2007-06-18 12:00:00,10.03,10.03,9.99,10.01,189200.0,6.7384,6.7384,6.7115,6.7249,189200.0
2007-06-18 12:10:00,10.01,10.02,10.0,10.0,86400.0,6.7249,6.7317,6.7182,6.7182,86400.0
2007-06-18 12:20:00,10.0,10.02,9.99,10.01,163600.0,6.7182,6.7317,6.7115,6.7249,163600.0
2007-06-18 12:30:00,10.01,10.05,10.01,10.05,182000.0,6.7249,6.7518,6.7249,6.7518,182000.0
2007-06-18 12:40:00,10.05,10.06,10.05,10.06,105200.0,6.7518,6.7585,6.7518,6.7585,105200.0
2007-06-18 12:50:00,10.06,10.06,10.05,10.05,113600.0,6.7585,6.7585,6.7518,6.7518,113600.0
2007-06-18 13:00:00,10.05,10.06,10.03,10.06,98400.0,6.7518,6.7585,6.7384,6.7585,98400.0
2007-06-18 13:10:00,10.06,10.06,10.04,10.06,123600.0,6.7585,6.7585,6.7451,6.7585,123600.0
2007-06-18 13:20:00,10.06,10.07,10.05,10.07,104000.0,6.7585,6.7653,6.7518,6.7653,104000.0
2007-06-18 13:30:00,10.07,10.08,10.05,10.05,297600.0,6.7653,6.772,6.7518,6.7518,297600.0
2007-06-18 13:40:00,10.05,10.05,10.01,10.01,128000.0,6.7518,6.7518,6.7249,6.7249,128000.0
2007-06-18 13:50:00,10.01,10.02,10.0,10.0,128400.0,6.7249,6.7317,6.7182,6.7182,128400.0
2007-06-18 14:00:00,10.0,10.03,9.99,10.0,188800.0,6.7182,6.7384,6.7115,6.7182,188800.0
2007-06-18 14:10:00,10.0,10.01,9.99,10.0,127600.0,6.7182,6.7249,6.7115,6.7182,127600.0
2007-06-18 14:20:00,10.0,10.01,9.99,10.0,85200.0,6.7182,6.7249,6.7115,6.7182,85200.0
2007-06-18 14:30:00,10.0,10.0,9.99,9.99,97200.0,6.7182,6.7182,6.7115,6.7115,97200.0
2007-06-18 14:40:00,9.99,10.03,9.99,10.01,240000.0,6.7115,6.7384,6.7115,6.7249,240000.0
2007-06-18 14:50:00,10.0,10.01,9.97,10.01,177200.0,6.7182,6.7249,6.6981,6.7249,177200.0
2007-06-18 15:00:00,10.01,10.01,9.99,10.0,156800.0,6.7249,6.7249,6.7115,6.7182,156800.0
2007-06-18 15:10:00,10.01,10.04,9.99,10.03,337600.0,6.7249,6.7451,6.7115,6.7384,337600.0
2007-06-18 15:20:00,10.03,10.03,9.99,10.01,424000.0,6.7384,6.7384,6.7115,6.7249,424000.0
2007-06-18 15:30:00,10.01,10.07,10.0,10.06,857200.0,6.7249,6.7653,6.7182,6.7585,857200.0
2007-06-18 15:40:00,10.06,10.06,10.05,10.05,1210400.0,6.7585,6.7585,6.7518,6.7518,1210400.0
2007-06-18 15:50:00,10.05,10.07,10.0,10.03,1126400.0,6.7518,6.7653,6.7182,6.7384,1126400.0
2007-06-19 09:30:00,10.04,10.08,10.04,10.06,306400.0,6.7451,6.772,6.7451,6.7585,306400.0
2007-06-19 09:40:00,10.06,10.08,10.0,10.0,249200.0,6.7585,6.772,6.7182,6.7182,249200.0
2007-06-19 09:50:00,10.0,10.0,9.94,9.94,278000.0,6.7182,6.7182,6.6779,6.6779,278000.0
2007-06-19 10:00:00,9.94,9.97,9.9,9.95,296800.0,6.6779,6.6981,6.651,6.6846,296800.0
2007-06-19 10:10:00,9.95,9.96,9.9,9.93,228000.0,6.6846,6.6914,6.651,6.6712,228000.0
2007-06-19 10:20:00,9.93,9.94,9.91,9.94,300000.0,6.6712,6.6779,6.6578,6.6779,300000.0
2007-06-19 10:30:00,9.94,10.04,9.94,10.02,546000.0,6.6779,6.7451,6.6779,6.7317,546000.0
2007-06-19 10:40:00,10.03,10.03,9.97,9.97,120800.0,6.7384,6.7384,6.6981,6.6981,120800.0
2007-06-19 10:50:00,9.97,10.01,9.95,9.99,123200.0,6.6981,6.7249,6.6846,6.7115,123200.0
2007-06-19 11:00:00,9.99,10.01,9.98,10.01,80000.0,6.7115,6.7249,6.7048,6.7249,80000.0
2007-06-19 11:10:00,10.01,10.06,10.01,10.06,149200.0,6.7249,6.7585,6.7249,6.7585,149200.0
2007-06-19 11:20:00,10.06,10.12,10.05,10.06,335600.0,6.7585,6.7989,6.7518,6.7585,335600.0
2007-06-19 11:30:00,10.06,10.06,10.05,10.06,125600.0,6.7585,6.7585,6.7518,6.7585,125600.0
2007-06-19 11:40:00,10.06,10.08,10.06,10.07,224000.0,6.7585,6.772,6.7585,6.7653,224000.0
2007-06-19 11:50:00,10.07,10.12,10.07,10.12,166000.0,6.7653,6.7989,6.7653,6.7989,166000.0
2007-06-19 12:00:00,10.12,10.15,10.09,10.1,374400.0,6.7989,6.819,6.7787,6.7854,374400.0
2007-06-19 12:10:00,10.1,10.1,10.05,10.05,365600.0,6.7854,6.7854,6.7518,6.7518,365600.0
2007-06-19 12:20:00,10.05,10.05,10.03,10.05,115200.0,6.7518,6.7518,6.7384,6.7518,115200.0
2007-06-19 12:30:00,10.05,10.05,10.02,10.02,584800.0,6.7518,6.7518,6.7317,6.7317,584800.0
2007-06-19 12:40:00,10.02,10.03,10.01,10.02,150000.0,6.7317,6.7384,6.7249,6.7317,150000.0
2007-06-19 12:50:00,10.02,10.02,9.99,10.0,122400.0,6.7317,6.7317,6.7115,6.7182,122400.0
2007-06-19 13:00:00,10.0,10.0,9.99,9.99,77200.0,6.7182,6.7182,6.7115,6.7115,77200.0
2007-06-19 13:10:00,10.0,10.03,9.99,10.02,139600.0,6.7182,6.7384,6.7115,6.7317,139600.0
2007-06-19 13:20:00,10.02,10.03,10.0,10.0,104400.0,6.7317,6.7384,6.7182,6.7182,104400.0
2007-06-19 13:30:00,10.0,10.01,10.0,10.01,107600.0,6.7182,6.7249,6.7182,6.7249,107600.0
2007-06-19 13:40:00,10.01,10.02,10.0,10.01,420400.0,6.7249,6.7317,6.7182,6.7249,420400.0
2007-06-19 13:50:00,10.01,10.02,10.01,10.01,150400.0,6.7249,6.7317,6.7249,6.7249,150400.0
2007-06-19 14:00:00,10.01,10.01,10.0,10.01,162800.0,6.7249,6.7249,6.7182,6.7249,162800.0
2007-06-19 14:10:00,10.01,10.02,10.0,10.01,176800.0,6.7249,6.7317,6.7182,6.7249,176800.0
2007-06-19 14:20:00,10.01,10.01,10.0,10.0,136400.0,6.7249,6.7249,6.7182,6.7182,136400.0
2007-06-19 14:30:00,10.0,10.01,10.0,10.01,134800.0,6.7182,6.7249,6.7182,6.7249,134800.0
2007-06-19 14:40:00,10.01,10.01,10.01,10.01,96800.0,6.7249,6.7249,6.7249,6.7249,96800.0
2007-06-19 14:50:00,10.01,10.03,10.01,10.03,148400.0,6.7249,6.7384,6.7249,6.7384,148400.0
2007-06-19 15:00:00,10.02,10.06,10.02,10.06,237200.0,6.7317,6.7585,6.7317,6.7585,237200.0
2007-06-19 15:10:00,10.06,10.06,10.02,10.03,395200.0,6.7585,6.7585,6.7317,6.7384,395200.0
2007-06-19 15:20:00,10.03,10.03,10.02,10.03,319600.0,6.7384,6.7384,6.7317,6.7384,319600.0
2007-06-19 15:30:00,10.03,10.04,10.02,10.03,373200.0,6.7384,6.7451,6.7317,6.7384,373200.0
2007-06-19 15:40:00,10.03,10.03,10.02,10.03,237600.0,6.7384,6.7384,6.7317,6.7384,237600.0
2007-06-19 15:50:00,10.03,10.03,9.99,9.99,346000.0,6.7384,6.7384,6.7115,6.7115,346000.0
2007-06-20 09:30:00,10.06,10.12,10.06,10.09,403600.0,6.7585,6.7989,6.7585,6.7787,403600.0
2007-06-20 09:40:00,10.08,10.09,10.0,10.0,262000.0,6.772,6.7787,6.7182,6.7182,262000.0
2007-06-20 09:50:00,10.0,10.01,9.99,9.99,314800.0,6.7182,6.7249,6.7115,6.7115,314800.0
2007-06-20 10:00:00,10.0,10.01,9.97,10.0,286800.0,6.7182,6.7249,6.6981,6.7182,286800.0
2007-06-20 10:10:00,10.01,10.01,9.97,10.01,210800.0,6.7249,6.7249,6.6981,6.7249,210800.0
2007-06-20 10:20:00,10.01,10.02,9.98,10.01,190800.0,6.7249,6.7317,6.7048,6.7249,190800.0
2007-06-20 10:30:00,10.01,10.02,9.99,10.01,326800.0,6.7249,6.7317,6.7115,6.7249,326800.0
2007-06-20 10:40:00,10.01,10.02,9.99,10.0,570000.0,6.7249,6.7317,6.7115,6.7182,570000.0
2007-06-20 10:50:00,10.0,10.01,9.98,9.99,118800.0,6.7182,6.7249,6.7048,6.7115,118800.0
2007-06-20 11:00:00,9.99,10.01,9.99,10.01,110000.0,6.7115,6.7249,6.7115,6.7249,110000.0
2007-06-20 11:10:00,10.01,10.01,9.97,10.0,101200.0,6.7249,6.7249,6.6981,6.7182,101200.0
2007-06-20 11:20:00,10.0,10.01,9.99,9.99,118400.0,6.7182,6.7249,6.7115,6.7115,118400.0
2007-06-20 11:30:00,9.99,10.0,9.97,9.98,137600.0,6.7115,6.7182,6.6981,6.7048,137600.0
2007-06-20 11:40:00,9.98,10.01,9.98,10.01,128800.0,6.7048,6.7249,6.7048,6.7249,128800.0
2007-06-20 11:50:00,10.01,10.01,9.98,10.0,88800.0,6.7249,6.7249,6.7048,6.7182,88800.0
2007-06-20 12:00:00,10.0,10.02,9.98,10.0,163200.0,6.7182,6.7317,6.7048,6.7182,163200.0
2007-06-20 12:10:00,10.01,10.02,10.0,10.01,96800.0,6.7249,6.7317,6.7182,6.7249,96800.0
2007-06-20 12:20:00,10.01,10.03,10.01,10.01,180800.0,6.7249,6.7384,6.7249,6.7249,180800.0
2007-06-20 12:30:00,10.0,10.0,9.98,9.98,66800.0,6.7182,6.7182,6.7048,6.7048,66800.0
2007-06-20 12:40:00,9.98,10.01,9.96,10.0,126000.0,6.7048,6.7249,6.6914,6.7182,126000.0
2007-06-20 12:50:00,10.0,10.01,10.0,10.0,68400.0,6.7182,6.7249,6.7182,6.7182,68400.0
2007-06-20 13:00:00,10.0,10.01,10.0,10.0,50000.0,6.7182,6.7249,6.7182,6.7182,50000.0
2007-06-20 13:10:00,10.0,10.01,9.99,10.0,168000.0,6.7182,6.7249,6.7115,6.7182,168000.0
2007-06-20 13:20:00,10.01,10.02,9.99,10.01,194800.0,6.7249,6.7317,6.7115,6.7249,194800.0
2007-06-20 13:30:00,10.02,10.03,10.01,10.02,103200.0,6.7317,6.7384,6.7249,6.7317,103200.0
2007-06-20 13:40:00,10.01,10.02,10.0,10.01,85200.0,6.7249,6.7317,6.7182,6.7249,85200.0
2007-06-20 13:50:00,10.01,10.01,10.0,10.01,71200.0,6.7249,6.7249,6.7182,6.7249,71200.0
2007-06-20 14:00:00,10.0,10.02,10.0,10.02,139200.0,6.7182,6.7317,6.7182,6.7317,139200.0
2007-06-20 14:10:00,10.02,10.02,9.99,10.0,102000.0,6.7317,6.7317,6.7115,6.7182,102000.0
2007-06-20 14:20:00,10.0,10.01,9.98,10.0,151600.0,6.7182,6.7249,6.7048,6.7182,151600.0
2007-06-20 14:30:00,10.0,10.0,9.98,9.99,98000.0,6.7182,6.7182,6.7048,6.7115,98000.0
2007-06-20 14:40:00,9.99,10.02,9.98,10.0,170000.0,6.7115,6.7317,6.7048,6.7182,170000.0
2007-06-20 14:50:00,10.0,10.0,9.98,9.99,115200.0,6.7182,6.7182,6.7048,6.7115,115200.0
2007-06-20 15:00:00,9.99,9.99,9.97,9.98,166400.0,6.7115,6.7115,6.6981,6.7048,166400.0
2007-06-20 15:10:00,9.98,9.99,9.97,9.97,108800.0,6.7048,6.7115,6.6981,6.6981,108800.0
2007-06-20 15:20:00,9.97,10.01,9.96,9.98,139600.0,6.6981,6.7249,6.6914,6.7048,139600.0
2007-06-20 15:30:00,9.98,9.98,9.93,9.94,197200.0,6.7048,6.7048,6.6712,6.6779,197200.0
2007-06-20 15:40:00,9.95,9.97,9.93,9.94,184000.0,6.6846,6.6981,6.6712,6.6779,184000.0
2007-06-20 15:50:00,9.93,9.93,9.9,9.91,266400.0,6.6712,6.6712,6.651,6.6578,266400.0
2007-06-21 09:30:00,9.86,9.89,9.79,9.8,200800.0,6.6242,6.6443,6.5771,6.5839,200800.0
2007-06-21 09:40:00,9.8,9.81,9.73,9.8,300800.0,6.5839,6.5906,6.5368,6.5839,300800.0
2007-06-21 09:50:00,9.8,9.81,9.76,9.79,316800.0,6.5839,6.5906,6.557,6.5771,316800.0
2007-06-21 10:00:00,9.8,9.85,9.79,9.8,123200.0,6.5839,6.6175,6.5771,6.5839,123200.0
2007-06-21 10:10:00,9.8,9.88,9.79,9.86,193200.0,6.5839,6.6376,6.5771,6.6242,193200.0
2007-06-21 10:20:00,9.86,9.88,9.84,9.86,138000.0,6.6242,6.6376,6.6107,6.6242,138000.0
2007-06-21 10:30:00,9.86,9.88,9.83,9.84,160800.0,6.6242,6.6376,6.604,6.6107,160800.0
2007-06-21 10:40:00,9.84,9.88,9.84,9.87,120800.0,6.6107,6.6376,6.6107,6.6309,120800.0
2007-06-21 10:50:00,9.87,9.9,9.87,9.88,114400.0,6.6309,6.651,6.6309,6.6376,114400.0
2007-06-21 11:00:00,9.88,9.9,9.86,9.87,89600.0,6.6376,6.651,6.6242,6.6309,89600.0
2007-06-21 11:10:00,9.87,9.93,9.86,9.93,107600.0,6.6309,6.6712,6.6242,6.6712,107600.0
2007-06-21 11:20:00,9.93,9.94,9.92,9.93,155200.0,6.6712,6.6779,6.6645,6.6712,155200.0
2007-06-21 11:30:00,9.94,9.94,9.89,9.89,60800.0,6.6779,6.6779,6.6443,6.6443,60800.0
2007-06-21 11:40:00,9.89,9.94,9.88,9.94,57200.0,6.6443,6.6779,6.6376,6.6779,57200.0
2007-06-21 11:50:00,9.94,9.94,9.92,9.94,40400.0,6.6779,6.6779,6.6645,6.6779,40400.0
2007-06-21 12:00:00,9.94,9.96,9.92,9.94,91200.0,6.6779,6.6914,6.6645,6.6779,91200.0
2007-06-21 12:10:00,9.93,9.94,9.9,9.91,88400.0,6.6712,6.6779,6.651,6.6578,88400.0
2007-06-21 12:20:00,9.91,9.93,9.9,9.92,52000.0,6.6578,6.6712,6.651,6.6645,52000.0
2007-06-21 12:30:00,9.93,9.93,9.91,9.93,52800.0,6.6712,6.6712,6.6578,6.6712,52800.0
2007-06-21 12:40:00,9.93,9.97,9.93,9.95,66800.0,6.6712,6.6981,6.6712,6.6846,66800.0
2007-06-21 12:50:00,9.95,9.96,9.93,9.94,60400.0,6.6846,6.6914,6.6712,6.6779,60400.0
2007-06-21 13:00:00,9.95,10.01,9.95,9.99,110000.0,6.6846,6.7249,6.6846,6.7115,110000.0
2007-06-21 13:10:00,10.0,10.01,9.98,10.0,135200.0,6.7182,6.7249,6.7048,6.7182,135200.0
2007-06-21 13:20:00,10.01,10.01,9.99,10.01,90400.0,6.7249,6.7249,6.7115,6.7249,90400.0
2007-06-21 13:30:00,10.01,10.03,9.99,9.99,194400.0,6.7249,6.7384,6.7115,6.7115,194400.0
2007-06-21 13:40:00,9.99,10.03,9.99,10.02,257600.0,6.7115,6.7384,6.7115,6.7317,257600.0
2007-06-21 13:50:00,10.02,10.03,10.0,10.02,241600.0,6.7317,6.7384,6.7182,6.7317,241600.0
2007-06-21 14:00:00,10.02,10.04,10.0,10.01,434400.0,6.7317,6.7451,6.7182,6.7249,434400.0
2007-06-21 14:10:00,10.01,10.03,10.0,10.01,260000.0,6.7249,6.7384,6.7182,6.7249,260000.0
2007-06-21 14:20:00,10.01,10.04,9.99,10.0,425200.0,6.7249,6.7451,6.7115,6.7182,425200.0
2007-06-21 14:30:00,10.0,10.0,9.97,9.98,206000.0,6.7182,6.7182,6.6981,6.7048,206000.0
2007-06-21 14:40:00,9.98,10.01,9.97,9.99,141600.0,6.7048,6.7249,6.6981,6.7115,141600.0
2007-06-21 14:50:00,10.0,10.03,10.0,10.01,130000.0,6.7182,6.7384,6.7182,6.7249,130000.0
2007-06-21 15:00:00,10.01,10.02,9.99,10.01,95600.0,6.7249,6.7317,6.7115,6.7249,95600.0
2007-06-21 15:10:00,10.01,10.02,10.0,10.01,180800.0,6.7249,6.7317,6.7182,6.7249,180800.0
2007-06-21 15:20:00,10.01,10.02,9.99,10.0,196000.0,6.7249,6.7317,6.7115,6.7182,196000.0
2007-06-21 15:30:00,10.01,10.03,10.0,10.01,187600.0,6.7249,6.7384,6.7182,6.7249,187600.0
2007-06-21 15:40:00,10.01,10.03,10.0,10.01,319200.0,6.7249,6.7384,6.7182,6.7249,319200.0
2007-06-21 15:50:00,10.01,10.03,9.99,10.03,1554400.0,6.7249,6.7384,6.7115,6.7384,1554400.0
2007-06-22 09:30:00,10.01,10.04,10.0,10.02,86000.0,6.7249,6.7451,6.7182,6.7317,86000.0
2007-06-22 09:40:00,10.01,10.1,9.94,9.97,153200.0,6.7249,6.7854,6.6779,6.6981,153200.0
2007-06-22 09:50:00,9.97,9.99,9.94,9.99,70400.0,6.6981,6.7115,6.6779,6.7115,70400.0
2007-06-22 10:00:00,9.99,10.02,9.96,9.98,97200.0,6.7115,6.7317,6.6914,6.7048,97200.0
2007-06-22 10:10:00,9.99,10.02,9.97,10.02,78800.0,6.7115,6.7317,6.6981,6.7317,78800.0
2007-06-22 10:20:00,10.01,10.03,9.97,9.97,105200.0,6.7249,6.7384,6.6981,6.6981,105200.0
2007-06-22 10:30:00,9.97,9.97,9.94,9.95,128800.0,6.6981,6.6981,6.6779,6.6846,128800.0
2007-06-22 10:40:00,9.95,9.98,9.95,9.96,87200.0,6.6846,6.7048,6.6846,6.6914,87200.0
2007-06-22 10:50:00,9.96,9.96,9.94,9.95,53600.0,6.6914,6.6914,6.6779,6.6846,53600.0
2007-06-22 11:00:00,9.95,9.96,9.93,9.95,79600.0,6.6846,6.6914,6.6712,6.6846,79600.0
2007-06-22 11:10:00,9.95,9.97,9.95,9.97,70000.0,6.6846,6.6981,6.6846,6.6981,70000.0
2007-06-22 11:20:00,9.97,10.0,9.97,9.99,71200.0,6.6981,6.7182,6.6981,6.7115,71200.0
2007-06-22 11:30:00,9.99,9.99,9.98,9.98,73600.0,6.7115,6.7115,6.7048,6.7048,73600.0
2007-06-22 11:40:00,9.98,9.98,9.94,9.95,103600.0,6.7048,6.7048,6.6779,6.6846,103600.0
2007-06-22 11:50:00,9.95,10.0,9.94,10.0,94800.0,6.6846,6.7182,6.6779,6.7182,94800.0
2007-06-22 12:00:00,9.99,9.99,9.97,9.97,36400.0,6.7115,6.7115,6.6981,6.6981,36400.0
2007-06-22 12:10:00,9.97,9.97,9.94,9.96,79200.0,6.6981,6.6981,6.6779,6.6914,79200.0
2007-06-22 12:20:00,9.96,9.96,9.88,9.89,137200.0,6.6914,6.6914,6.6376,6.6443,137200.0
2007-06-22 12:30:00,9.89,9.9,9.87,9.89,124000.0,6.6443,6.651,6.6309,6.6443,124000.0
2007-06-22 12:40:00,9.89,9.93,9.89,9.92,104000.0,6.6443,6.6712,6.6443,6.6645,104000.0
2007-06-22 12:50:00,9.91,9.93,9.89,9.89,107200.0,6.6578,6.6712,6.6443,6.6443,107200.0
2007-06-22 13:00:00,9.9,9.9,9.84,9.86,182400.0,6.651,6.651,6.6107,6.6242,182400.0
2007-06-22 13:10:00,9.87,9.88,9.85,9.86,114400.0,6.6309,6.6376,6.6175,6.6242,114400.0
2007-06-22 13:20:00,9.87,9.91,9.87,9.9,106000.0,6.6309,6.6578,6.6309,6.651,106000.0
2007-06-22 13:30:00,9.9,9.92,9.88,9.9,106800.0,6.651,6.6645,6.6376,6.651,106800.0
2007-06-22 13:40:00,9.9,9.9,9.88,9.89,91200.0,6.651,6.651,6.6376,6.6443,91200.0
2007-06-22 13:50:00,9.89,9.89,9.87,9.88,91600.0,6.6443,6.6443,6.6309,6.6376,91600.0
2007-06-22 14:00:00,9.88,9.88,9.87,9.88,298000.0,6.6376,6.6376,6.6309,6.6376,298000.0
2007-06-22 14:10:00,9.88,9.89,9.88,9.89,118800.0,6.6376,6.6443,6.6376,6.6443,118800.0
2007-06-22 14:20:00,9.88,9.92,9.88,9.92,772400.0,6.6376,6.6645,6.6376,6.6645,772400.0
2007-06-22 14:30:00,9.92,9.97,9.91,9.95,246800.0,6.6645,6.6981,6.6578,6.6846,246800.0
2007-06-22 14:40:00,9.95,9.97,9.94,9.97,145200.0,6.6846,6.6981,6.6779,6.6981,145200.0
2007-06-22 14:50:00,9.96,10.0,9.96,9.99,182000.0,6.6914,6.7182,6.6914,6.7115,182000.0
2007-06-22 15:00:00,9.99,9.99,9.98,9.99,206800.0,6.7115,6.7115,6.7048,6.7115,206800.0
2007-06-22 15:10:00,9.99,10.0,9.98,10.0,223200.0,6.7115,6.7182,6.7048,6.7182,223200.0
2007-06-22 15:20:00,10.0,10.02,9.99,10.0,211600.0,6.7182,6.7317,6.7115,6.7182,211600.0
2007-06-22 15:30:00,10.0,10.05,10.0,10.01,249200.0,6.7182,6.7518,6.7182,6.7249,249200.0
2007-06-22 15:40:00,10.01,10.05,10.0,10.05,353200.0,6.7249,6.7518,6.7182,6.7518,353200.0
2007-06-22 15:50:00,10.05,10.05,9.96,9.99,576000.0,6.7518,6.7518,6.6914,6.7115,576000.0
2007-06-25 09:30:00,10.02,10.02,9.97,10.01,166400.0,6.7317,6.7317,6.6981,6.7249,166400.0
2007-06-25 09:40:00,10.01,10.06,9.99,10.03,190800.0,6.7249,6.7585,6.7115,6.7384,190800.0
2007-06-25 09:50:00,10.03,10.11,10.03,10.09,218400.0,6.7384,6.7921,6.7384,6.7787,218400.0
2007-06-25 10:00:00,10.09,10.13,9.99,10.03,567200.0,6.7787,6.8056,6.7115,6.7384,567200.0
2007-06-25 10:10:00,10.03,10.09,10.03,10.06,287600.0,6.7384,6.7787,6.7384,6.7585,287600.0
2007-06-25 10:20:00,10.06,10.08,10.03,10.07,279200.0,6.7585,6.772,6.7384,6.7653,279200.0
2007-06-25 10:30:00,10.07,10.08,10.05,10.06,230800.0,6.7653,6.772,6.7518,6.7585,230800.0
2007-06-25 10:40:00,10.06,10.1,10.04,10.06,262000.0,6.7585,6.7854,6.7451,6.7585,262000.0
2007-06-25 10:50:00,10.06,10.08,10.05,10.05,195200.0,6.7585,6.772,6.7518,6.7518,195200.0
2007-06-25 11:00:00,10.05,10.06,10.04,10.04,222400.0,6.7518,6.7585,6.7451,6.7451,222400.0
2007-06-25 11:10:00,10.03,10.03,10.0,10.01,152800.0,6.7384,6.7384,6.7182,6.7249,152800.0
2007-06-25 11:20:00,10.01,10.03,10.01,10.01,286800.0,6.7249,6.7384,6.7249,6.7249,286800.0
2007-06-25 11:30:00,10.02,10.02,10.01,10.01,401200.0,6.7317,6.7317,6.7249,6.7249,401200.0
2007-06-25 11:40:00,10.01,10.02,10.0,10.01,239600.0,6.7249,6.7317,6.7182,6.7249,239600.0
2007-06-25 11:50:00,10.01,10.04,10.01,10.03,224000.0,6.7249,6.7451,6.7249,6.7384,224000.0
2007-06-25 12:00:00,10.03,10.06,10.03,10.05,190800.0,6.7384,6.7585,6.7384,6.7518,190800.0
2007-06-25 12:10:00,10.05,10.05,10.02,10.03,151200.0,6.7518,6.7518,6.7317,6.7384,151200.0
2007-06-25 12:20:00,10.03,10.03,10.01,10.02,115600.0,6.7384,6.7384,6.7249,6.7317,115600.0
2007-06-25 12:30:00,10.01,10.04,10.0,10.03,203600.0,6.7249,6.7451,6.7182,6.7384,203600.0
2007-06-25 12:40:00,10.03,10.04,10.01,10.01,148000.0,6.7384,6.7451,6.7249,6.7249,148000.0
2007-06-25 12:50:00,10.01,10.02,10.0,10.01,216000.0,6.7249,6.7317,6.7182,6.7249,216000.0
2007-06-25 13:00:00,10.01,10.03,10.01,10.02,172800.0,6.7249,6.7384,6.7249,6.7317,172800.0
2007-06-25 13:10:00,10.02,10.03,10.01,10.01,86800.0,6.7317,6.7384,6.7249,6.7249,86800.0
2007-06-25 13:20:00,10.01,10.02,10.01,10.01,53600.0,6.7249,6.7317,6.7249,6.7249,53600.0
2007-06-25 13:30:00,10.02,10.03,10.01,10.02,81200.0,6.7317,6.7384,6.7249,6.7317,81200.0
2007-06-25 13:40:00,10.03,10.05,10.01,10.04,222400.0,6.7384,6.7518,6.7249,6.7451,222400.0
2007-06-25 13:50:00,10.04,10.04,10.01,10.02,105200.0,6.7451,6.7451,6.7249,6.7317,105200.0
2007-06-25 14:00:00,10.01,10.03,10.01,10.02,262400.0,6.7249,6.7384,6.7249,6.7317,262400.0
2007-06-25 14:10:00,10.02,10.02,9.98,10.0,243600.0,6.7317,6.7317,6.7048,6.7182,243600.0
2007-06-25 14:20:00,10.0,10.02,9.99,10.0,60000.0,6.7182,6.7317,6.7115,6.7182,60000.0
2007-06-25 14:30:00,10.0,10.01,9.99,10.01,331200.0,6.7182,6.7249,6.7115,6.7249,331200.0
2007-06-25 14:40:00,10.01,10.02,9.98,9.99,222400.0,6.7249,6.7317,6.7048,6.7115,222400.0
2007-06-25 14:50:00,9.98,10.0,9.97,9.99,248800.0,6.7048,6.7182,6.6981,6.7115,248800.0
2007-06-25 15:00:00,9.99,10.01,9.97,9.98,253600.0,6.7115,6.7249,6.6981,6.7048,253600.0
2007-06-25 15:10:00,9.98,9.99,9.94,9.95,219200.0,6.7048,6.7115,6.6779,6.6846,219200.0
2007-06-25 15:20:00,9.96,9.99,9.96,9.99,134800.0,6.6914,6.7115,6.6914,6.7115,134800.0
2007-06-25 15:30:00,9.99,10.01,9.97,9.98,221600.0,6.7115,6.7249,6.6981,6.7048,221600.0
2007-06-25 15:40:00,9.98,9.99,9.95,9.98,250400.0,6.7048,6.7115,6.6846,6.7048,250400.0
2007-06-25 15:50:00,9.98,9.99,9.96,9.99,206000.0,6.7048,6.7115,6.6914,6.7115,206000.0
2007-06-26 09:30:00,10.01,10.04,10.0,10.01,157200.0,6.7249,6.7451,6.7182,6.7249,157200.0
2007-06-26 09:40:00,10.02,10.04,9.99,9.99,217200.0,6.7317,6.7451,6.7115,6.7115,217200.0
2007-06-26 09:50:00,9.99,10.0,9.96,9.98,179200.0,6.7115,6.7182,6.6914,6.7048,179200.0
2007-06-26 10:00:00,9.98,10.02,9.97,9.99,200800.0,6.7048,6.7317,6.6981,6.7115,200800.0
2007-06-26 10:10:00,9.99,10.01,9.98,9.99,114400.0,6.7115,6.7249,6.7048,6.7115,114400.0
2007-06-26 10:20:00,9.99,9.99,9.94,9.95,134800.0,6.7115,6.7115,6.6779,6.6846,134800.0
2007-06-26 10:30:00,9.95,9.96,9.93,9.94,194800.0,6.6846,6.6914,6.6712,6.6779,194800.0
2007-06-26 10:40:00,9.94,9.96,9.92,9.94,166800.0,6.6779,6.6914,6.6645,6.6779,166800.0
2007-06-26 10:50:00,9.94,9.94,9.86,9.87,127600.0,6.6779,6.6779,6.6242,6.6309,127600.0
2007-06-26 11:00:00,9.87,9.92,9.87,9.92,140800.0,6.6309,6.6645,6.6309,6.6645,140800.0
2007-06-26 11:10:00,9.92,9.99,9.92,9.94,280000.0,6.6645,6.7115,6.6645,6.6779,280000.0
2007-06-26 11:20:00,9.94,9.96,9.94,9.95,73600.0,6.6779,6.6914,6.6779,6.6846,73600.0
2007-06-26 11:30:00,9.95,10.01,9.94,9.99,300800.0,6.6846,6.7249,6.6779,6.7115,300800.0
2007-06-26 11:40:00,9.99,10.0,9.98,9.99,479200.0,6.7115,6.7182,6.7048,6.7115,479200.0
2007-06-26 11:50:00,9.99,10.02,9.99,9.99,220400.0,6.7115,6.7317,6.7115,6.7115,220400.0
2007-06-26 12:00:00,9.99,10.0,9.97,9.99,455600.0,6.7115,6.7182,6.6981,6.7115,455600.0
2007-06-26 12:10:00,9.99,10.0,9.98,9.99,184800.0,6.7115,6.7182,6.7048,6.7115,184800.0
2007-06-26 12:20:00,9.99,9.99,9.98,9.99,168400.0,6.7115,6.7115,6.7048,6.7115,168400.0
2007-06-26 12:30:00,9.99,9.99,9.98,9.99,159200.0,6.7115,6.7115,6.7048,6.7115,159200.0
2007-06-26 12:40:00,9.99,10.0,9.99,9.99,202400.0,6.7115,6.7182,6.7115,6.7115,202400.0
2007-06-26 12:50:00,9.99,10.0,9.98,9.99,347600.0,6.7115,6.7182,6.7048,6.7115,347600.0
2007-06-26 13:00:00,10.0,10.02,9.99,10.02,359200.0,6.7182,6.7317,6.7115,6.7317,359200.0
2007-06-26 13:10:00,10.02,10.02,10.0,10.01,334400.0,6.7317,6.7317,6.7182,6.7249,334400.0
2007-06-26 13:20:00,10.01,10.01,9.99,10.0,350800.0,6.7249,6.7249,6.7115,6.7182,350800.0
2007-06-26 13:30:00,9.99,10.0,9.98,10.0,425600.0,6.7115,6.7182,6.7048,6.7182,425600.0
2007-06-26 13:40:00,10.0,10.01,9.99,10.0,576000.0,6.7182,6.7249,6.7115,6.7182,576000.0
2007-06-26 13:50:00,10.0,10.0,9.99,9.99,820000.0,6.7182,6.7182,6.7115,6.7115,820000.0
2007-06-26 14:00:00,9.99,9.99,9.98,9.99,451600.0,6.7115,6.7115,6.7048,6.7115,451600.0
2007-06-26 14:10:00,9.99,9.99,9.92,9.93,162400.0,6.7115,6.7115,6.6645,6.6712,162400.0
2007-06-26 14:20:00,9.93,9.95,9.9,9.93,263600.0,6.6712,6.6846,6.651,6.6712,263600.0
2007-06-26 14:30:00,9.92,9.95,9.91,9.91,192000.0,6.6645,6.6846,6.6578,6.6578,192000.0
2007-06-26 14:40:00,9.91,9.93,9.9,9.93,237600.0,6.6578,6.6712,6.651,6.6712,237600.0
2007-06-26 14:50:00,9.93,9.93,9.91,9.91,142000.0,6.6712,6.6712,6.6578,6.6578,142000.0
2007-06-26 15:00:00,9.9,9.9,9.86,9.86,160000.0,6.651,6.651,6.6242,6.6242,160000.0
2007-06-26 15:10:00,9.86,9.9,9.86,9.86,175200.0,6.6242,6.651,6.6242,6.6242,175200.0
2007-06-26 15:20:00,9.87,9.88,9.85,9.88,364000.0,6.6309,6.6376,6.6175,6.6376,364000.0
2007-06-26 15:30:00,9.87,9.88,9.84,9.87,297600.0,6.6309,6.6376,6.6107,6.6309,297600.0
2007-06-26 15:40:00,9.87,9.88,9.85,9.88,282000.0,6.6309,6.6376,6.6175,6.6376,282000.0
2007-06-26 15:50:00,9.88,9.9,9.86,9.88,246400.0,6.6376,6.651,6.6242,6.6376,246400.0
2007-06-27 09:30:00,9.83,9.94,9.81,9.93,158400.0,6.604,6.6779,6.5906,6.6712,158400.0
2007-06-27 09:40:00,9.94,9.94,9.86,9.88,200800.0,6.6779,6.6779,6.6242,6.6376,200800.0
2007-06-27 09:50:00,9.88,10.02,9.88,10.0,370400.0,6.6376,6.7317,6.6376,6.7182,370400.0
2007-06-27 10:00:00,9.99,10.0,9.97,10.0,235200.0,6.7115,6.7182,6.6981,6.7182,235200.0
2007-06-27 10:10:00,10.0,10.0,9.97,9.98,163600.0,6.7182,6.7182,6.6981,6.7048,163600.0
2007-06-27 10:20:00,9.97,9.98,9.96,9.97,140000.0,6.6981,6.7048,6.6914,6.6981,140000.0
2007-06-27 10:30:00,9.97,10.0,9.97,10.0,310800.0,6.6981,6.7182,6.6981,6.7182,310800.0
2007-06-27 10:40:00,10.0,10.0,9.96,9.96,111600.0,6.7182,6.7182,6.6914,6.6914,111600.0
2007-06-27 10:50:00,9.96,9.97,9.92,9.92,132000.0,6.6914,6.6981,6.6645,6.6645,132000.0
2007-06-27 11:00:00,9.92,9.93,9.9,9.91,102000.0,6.6645,6.6712,6.651,6.6578,102000.0
2007-06-27 11:10:00,9.92,9.99,9.92,9.99,72000.0,6.6645,6.7115,6.6645,6.7115,72000.0
2007-06-27 11:20:00,9.99,10.01,9.98,10.01,113200.0,6.7115,6.7249,6.7048,6.7249,113200.0
2007-06-27 11:30:00,10.01,10.02,9.99,9.99,101200.0,6.7249,6.7317,6.7115,6.7115,101200.0
2007-06-27 11:40:00,10.0,10.0,9.97,9.99,145200.0,6.7182,6.7182,6.6981,6.7115,145200.0
2007-06-27 11:50:00,9.99,10.0,9.99,10.0,169200.0,6.7115,6.7182,6.7115,6.7182,169200.0
2007-06-27 12:00:00,10.0,10.01,9.99,10.0,211200.0,6.7182,6.7249,6.7115,6.7182,211200.0
2007-06-27 12:10:00,10.0,10.01,9.99,10.01,469600.0,6.7182,6.7249,6.7115,6.7249,469600.0
2007-06-27 12:20:00,10.01,10.01,9.99,10.0,132400.0,6.7249,6.7249,6.7115,6.7182,132400.0
2007-06-27 12:30:00,10.0,10.02,10.0,10.02,127200.0,6.7182,6.7317,6.7182,6.7317,127200.0
2007-06-27 12:40:00,10.02,10.02,10.0,10.01,134000.0,6.7317,6.7317,6.7182,6.7249,134000.0
2007-06-27 12:50:00,10.01,10.02,10.01,10.02,36400.0,6.7249,6.7317,6.7249,6.7317,36400.0
2007-06-27 13:00:00,10.02,10.03,10.01,10.01,142000.0,6.7317,6.7384,6.7249,6.7249,142000.0
2007-06-27 13:10:00,10.01,10.02,9.99,10.02,266400.0,6.7249,6.7317,6.7115,6.7317,266400.0
2007-06-27 13:20:00,10.02,10.02,10.01,10.01,98000.0,6.7317,6.7317,6.7249,6.7249,98000.0
2007-06-27 13:30:00,10.01,10.02,9.99,10.01,330400.0,6.7249,6.7317,6.7115,6.7249,330400.0
2007-06-27 13:40:00,10.01,10.02,9.99,10.02,63200.0,6.7249,6.7317,6.7115,6.7317,63200.0
2007-06-27 13:50:00,10.02,10.03,10.01,10.02,54800.0,6.7317,6.7384,6.7249,6.7317,54800.0
2007-06-27 14:00:00,10.01,10.03,10.0,10.02,55600.0,6.7249,6.7384,6.7182,6.7317,55600.0
2007-06-27 14:10:00,10.02,10.05,10.02,10.05,234000.0,6.7317,6.7518,6.7317,6.7518,234000.0
2007-06-27 14:20:00,10.04,10.05,10.02,10.04,430800.0,6.7451,6.7518,6.7317,6.7451,430800.0
2007-06-27 14:30:00,10.05,10.05,10.02,10.04,659200.0,6.7518,6.7518,6.7317,6.7451,659200.0
2007-06-27 14:40:00,10.04,10.05,10.03,10.03,193200.0,6.7451,6.7518,6.7384,6.7384,193200.0
2007-06-27 14:50:00,10.03,10.04,10.02,10.03,139600.0,6.7384,6.7451,6.7317,6.7384,139600.0
2007-06-27 15:00:00,10.03,10.04,10.02,10.03,131200.0,6.7384,6.7451,6.7317,6.7384,131200.0
2007-06-27 15:10:00,10.03,10.05,10.03,10.04,154400.0,6.7384,6.7518,6.7384,6.7451,154400.0
2007-06-27 15:20:00,10.05,10.06,10.03,10.04,265600.0,6.7518,6.7585,6.7384,6.7451,265600.0
2007-06-27 15:30:00,10.04,10.08,10.04,10.07,224400.0,6.7451,6.772,6.7451,6.7653,224400.0
2007-06-27 15:40:00,10.07,10.1,10.06,10.06,349600.0,6.7653,6.7854,6.7585,6.7585,349600.0
2007-06-27 15:50:00,10.06,10.09,10.05,10.09,429600.0,6.7585,6.7787,6.7518,6.7787,429600.0
2007-06-28 09:30:00,10.09,10.13,10.09,10.09,71600.0,6.7787,6.8056,6.7787,6.7787,71600.0
2007-06-28 09:40:00,10.07,10.07,9.97,9.97,212400.0,6.7653,6.7653,6.6981,6.6981,212400.0
2007-06-28 09:50:00,9.97,9.97,9.92,9.96,174000.0,6.6981,6.6981,6.6645,6.6914,174000.0
2007-06-28 10:00:00,9.96,9.99,9.96,9.97,149200.0,6.6914,6.7115,6.6914,6.6981,149200.0
2007-06-28 10:10:00,9.97,10.01,9.97,9.97,170000.0,6.6981,6.7249,6.6981,6.6981,170000.0
2007-06-28 10:20:00,9.97,9.98,9.95,9.95,297200.0,6.6981,6.7048,6.6846,6.6846,297200.0
2007-06-28 10:30:00,9.95,9.95,9.9,9.9,394800.0,6.6846,6.6846,6.651,6.651,394800.0
2007-06-28 10:40:00,9.9,9.91,9.88,9.89,365600.0,6.651,6.6578,6.6376,6.6443,365600.0
2007-06-28 10:50:00,9.89,9.89,9.82,9.83,311200.0,6.6443,6.6443,6.5973,6.604,311200.0
2007-06-28 11:00:00,9.83,9.84,9.82,9.83,147600.0,6.604,6.6107,6.5973,6.604,147600.0
2007-06-28 11:10:00,9.83,9.92,9.83,9.9,146400.0,6.604,6.6645,6.604,6.651,146400.0
2007-06-28 11:20:00,9.9,9.94,9.9,9.93,214800.0,6.651,6.6779,6.651,6.6712,214800.0
2007-06-28 11:30:00,9.93,9.97,9.93,9.96,261600.0,6.6712,6.6981,6.6712,6.6914,261600.0
2007-06-28 11:40:00,9.96,9.96,9.94,9.95,153600.0,6.6914,6.6914,6.6779,6.6846,153600.0
2007-06-28 11:50:00,9.95,9.99,9.95,9.97,106000.0,6.6846,6.7115,6.6846,6.6981,106000.0
2007-06-28 12:00:00,9.98,9.98,9.93,9.93,200800.0,6.7048,6.7048,6.6712,6.6712,200800.0
2007-06-28 12:10:00,9.93,9.95,9.93,9.94,296800.0,6.6712,6.6846,6.6712,6.6779,296800.0
2007-06-28 12:20:00,9.94,9.94,9.92,9.92,284800.0,6.6779,6.6779,6.6645,6.6645,284800.0
2007-06-28 12:30:00,9.92,9.97,9.92,9.96,268400.0,6.6645,6.6981,6.6645,6.6914,268400.0
2007-06-28 12:40:00,9.96,9.97,9.96,9.97,80000.0,6.6914,6.6981,6.6914,6.6981,80000.0
2007-06-28 12:50:00,9.97,9.99,9.97,9.98,174400.0,6.6981,6.7115,6.6981,6.7048,174400.0
2007-06-28 13:00:00,9.97,10.0,9.97,10.0,144800.0,6.6981,6.7182,6.6981,6.7182,144800.0
2007-06-28 13:10:00,10.0,10.02,9.99,10.0,163200.0,6.7182,6.7317,6.7115,6.7182,163200.0
2007-06-28 13:20:00,10.0,10.0,9.97,9.97,81200.0,6.7182,6.7182,6.6981,6.6981,81200.0
2007-06-28 13:30:00,9.97,9.97,9.96,9.96,161600.0,6.6981,6.6981,6.6914,6.6914,161600.0
2007-06-28 13:40:00,9.96,9.96,9.94,9.95,133200.0,6.6914,6.6914,6.6779,6.6846,133200.0
2007-06-28 13:50:00,9.95,9.96,9.95,9.96,157200.0,6.6846,6.6914,6.6846,6.6914,157200.0
2007-06-28 14:00:00,9.96,9.97,9.95,9.97,112000.0,6.6914,6.6981,6.6846,6.6981,112000.0
2007-06-28 14:10:00,9.98,10.07,9.96,10.06,342400.0,6.7048,6.7653,6.6914,6.7585,342400.0
2007-06-28 14:20:00,10.06,10.08,10.0,10.02,473600.0,6.7585,6.772,6.7182,6.7317,473600.0
2007-06-28 14:30:00,10.02,10.03,9.98,9.98,380800.0,6.7317,6.7384,6.7048,6.7048,380800.0
2007-06-28 14:40:00,9.99,10.05,9.99,10.02,246000.0,6.7115,6.7518,6.7115,6.7317,246000.0
2007-06-28 14:50:00,10.02,10.04,10.01,10.02,282800.0,6.7317,6.7451,6.7249,6.7317,282800.0
2007-06-28 15:00:00,10.01,10.03,10.0,10.02,243200.0,6.7249,6.7384,6.7182,6.7317,243200.0
2007-06-28 15:10:00,10.02,10.02,10.0,10.01,280000.0,6.7317,6.7317,6.7182,6.7249,280000.0
2007-06-28 15:20:00,10.01,10.01,9.98,9.99,314000.0,6.7249,6.7249,6.7048,6.7115,314000.0
2007-06-28 15:30:00,9.99,10.0,9.97,9.99,189600.0,6.7115,6.7182,6.6981,6.7115,189600.0
2007-06-28 15:40:00,9.99,9.99,9.94,9.94,260800.0,6.7115,6.7115,6.6779,6.6779,260800.0
2007-06-28 15:50:00,9.95,9.98,9.94,9.97,407200.0,6.6846,6.7048,6.6779,6.6981,407200.0
2007-06-29 09:30:00,9.98,10.06,9.98,10.06,99600.0,6.7048,6.7585,6.7048,6.7585,99600.0
2007-06-29 09:40:00,10.06,10.09,10.04,10.06,309600.0,6.7585,6.7787,6.7451,6.7585,309600.0
2007-06-29 09:50:00,10.06,10.06,10.02,10.04,142000.0,6.7585,6.7585,6.7317,6.7451,142000.0
2007-06-29 10:00:00,10.04,10.1,10.04,10.05,190400.0,6.7451,6.7854,6.7451,6.7518,190400.0
2007-06-29 10:10:00,10.06,10.06,9.99,10.0,188000.0,6.7585,6.7585,6.7115,6.7182,188000.0
2007-06-29 10:20:00,10.0,10.02,9.99,10.02,113200.0,6.7182,6.7317,6.7115,6.7317,113200.0
2007-06-29 10:30:00,10.02,10.02,9.99,10.01,63600.0,6.7317,6.7317,6.7115,6.7249,63600.0
2007-06-29 10:40:00,10.01,10.01,9.99,10.01,82000.0,6.7249,6.7249,6.7115,6.7249,82000.0
2007-06-29 10:50:00,10.01,10.02,9.99,9.99,101200.0,6.7249,6.7317,6.7115,6.7115,101200.0
2007-06-29 11:00:00,9.99,10.01,9.97,9.99,111600.0,6.7115,6.7249,6.6981,6.7115,111600.0
2007-06-29 11:10:00,9.99,10.0,9.97,9.98,69600.0,6.7115,6.7182,6.6981,6.7048,69600.0
2007-06-29 11:20:00,9.99,9.99,9.97,9.98,120800.0,6.7115,6.7115,6.6981,6.7048,120800.0
2007-06-29 11:30:00,9.98,9.98,9.95,9.96,127200.0,6.7048,6.7048,6.6846,6.6914,127200.0
2007-06-29 11:40:00,9.96,9.96,9.9,9.9,272000.0,6.6914,6.6914,6.651,6.651,272000.0
2007-06-29 11:50:00,9.9,9.9,9.87,9.89,305600.0,6.651,6.651,6.6309,6.6443,305600.0
2007-06-29 12:00:00,9.89,9.97,9.89,9.97,156000.0,6.6443,6.6981,6.6443,6.6981,156000.0
2007-06-29 12:10:00,9.96,9.96,9.91,9.91,99200.0,6.6914,6.6914,6.6578,6.6578,99200.0
2007-06-29 12:20:00,9.91,9.94,9.9,9.94,97200.0,6.6578,6.6779,6.651,6.6779,97200.0
2007-06-29 12:30:00,9.94,9.96,9.92,9.92,206800.0,6.6779,6.6914,6.6645,6.6645,206800.0
2007-06-29 12:40:00,9.92,9.95,9.91,9.94,205200.0,6.6645,6.6846,6.6578,6.6779,205200.0
2007-06-29 12:50:00,9.94,9.95,9.92,9.92,33200.0,6.6779,6.6846,6.6645,6.6645,33200.0
2007-06-29 13:00:00,9.92,9.93,9.91,9.91,122800.0,6.6645,6.6712,6.6578,6.6578,122800.0
2007-06-29 13:10:00,9.91,9.93,9.91,9.93,139600.0,6.6578,6.6712,6.6578,6.6712,139600.0
2007-06-29 13:20:00,9.93,9.96,9.93,9.94,147600.0,6.6712,6.6914,6.6712,6.6779,147600.0
2007-06-29 13:30:00,9.94,9.96,9.93,9.94,105600.0,6.6779,6.6914,6.6712,6.6779,105600.0
2007-06-29 13:40:00,9.93,9.94,9.9,9.93,83200.0,6.6712,6.6779,6.651,6.6712,83200.0
2007-06-29 13:50:00,9.93,9.93,9.9,9.9,81200.0,6.6712,6.6712,6.651,6.651,81200.0
2007-06-29 14:00:00,9.9,9.9,9.85,9.86,195200.0,6.651,6.651,6.6175,6.6242,195200.0
2007-06-29 14:10:00,9.86,9.87,9.84,9.86,118800.0,6.6242,6.6309,6.6107,6.6242,118800.0
2007-06-29 14:20:00,9.86,9.88,9.84,9.85,208400.0,6.6242,6.6376,6.6107,6.6175,208400.0
2007-06-29 14:30:00,9.85,9.87,9.84,9.85,114400.0,6.6175,6.6309,6.6107,6.6175,114400.0
2007-06-29 14:40:00,9.85,9.87,9.82,9.82,212800.0,6.6175,6.6309,6.5973,6.5973,212800.0
2007-06-29 14:50:00,9.82,9.84,9.82,9.84,140800.0,6.5973,6.6107,6.5973,6.6107,140800.0
2007-06-29 15:00:00,9.84,9.85,9.78,9.8,250800.0,6.6107,6.6175,6.5704,6.5839,250800.0
2007-06-29 15:10:00,9.8,9.8,9.74,9.79,386800.0,6.5839,6.5839,6.5436,6.5771,386800.0
2007-06-29 15:20:00,9.79,9.8,9.73,9.73,316000.0,6.5771,6.5839,6.5368,6.5368,316000.0
2007-06-29 15:30:00,9.73,9.78,9.73,9.77,352000.0,6.5368,6.5704,6.5368,6.5637,352000.0
2007-06-29 15:40:00,9.77,9.79,9.77,9.78,326000.0,6.5637,6.5771,6.5637,6.5704,326000.0
2007-06-29 15:50:00,9.78,9.81,9.76,9.78,514400.0,6.5704,6.5906,6.557,6.5704,514400.0
2007-07-02 09:30:00,9.79,9.89,9.78,9.88,215600.0,6.5771,6.6443,6.5704,6.6376,215600.0
2007-07-02 09:40:00,9.87,9.91,9.85,9.91,148800.0,6.6309,6.6578,6.6175,6.6578,148800.0
2007-07-02 09:50:00,9.91,9.97,9.91,9.97,229600.0,6.6578,6.6981,6.6578,6.6981,229600.0
2007-07-02 10:00:00,9.97,10.02,9.97,9.98,252000.0,6.6981,6.7317,6.6981,6.7048,252000.0
2007-07-02 10:10:00,9.98,10.03,9.98,10.01,160800.0,6.7048,6.7384,6.7048,6.7249,160800.0
2007-07-02 10:20:00,10.01,10.02,10.0,10.02,124800.0,6.7249,6.7317,6.7182,6.7317,124800.0
2007-07-02 10:30:00,10.02,10.03,10.01,10.02,134800.0,6.7317,6.7384,6.7249,6.7317,134800.0
2007-07-02 10:40:00,10.01,10.01,9.99,9.99,90800.0,6.7249,6.7249,6.7115,6.7115,90800.0
2007-07-02 10:50:00,9.99,10.0,9.97,10.0,81200.0,6.7115,6.7182,6.6981,6.7182,81200.0
2007-07-02 11:00:00,10.0,10.0,9.91,9.91,162400.0,6.7182,6.7182,6.6578,6.6578,162400.0
2007-07-02 11:10:00,9.92,9.95,9.92,9.94,95200.0,6.6645,6.6846,6.6645,6.6779,95200.0
2007-07-02 11:20:00,9.94,9.95,9.92,9.95,119200.0,6.6779,6.6846,6.6645,6.6846,119200.0
2007-07-02 11:30:00,9.94,9.96,9.94,9.95,112000.0,6.6779,6.6914,6.6779,6.6846,112000.0
2007-07-02 11:40:00,9.95,9.99,9.95,9.99,80000.0,6.6846,6.7115,6.6846,6.7115,80000.0
2007-07-02 11:50:00,9.99,10.0,9.98,9.98,94800.0,6.7115,6.7182,6.7048,6.7048,94800.0
2007-07-02 12:00:00,9.97,9.99,9.97,9.99,75200.0,6.6981,6.7115,6.6981,6.7115,75200.0
2007-07-02 12:10:00,9.99,10.0,9.98,9.98,118000.0,6.7115,6.7182,6.7048,6.7048,118000.0
2007-07-02 12:20:00,9.98,9.98,9.94,9.98,180800.0,6.7048,6.7048,6.6779,6.7048,180800.0
2007-07-02 12:30:00,9.98,10.01,9.97,10.01,121200.0,6.7048,6.7249,6.6981,6.7249,121200.0
2007-07-02 12:40:00,10.01,10.01,9.99,10.01,105200.0,6.7249,6.7249,6.7115,6.7249,105200.0
2007-07-02 12:50:00,10.01,10.01,9.95,9.97,97200.0,6.7249,6.7249,6.6846,6.6981,97200.0
2007-07-02 13:00:00,9.98,9.99,9.98,9.99,63600.0,6.7048,6.7115,6.7048,6.7115,63600.0
2007-07-02 13:10:00,9.99,9.99,9.97,9.97,86800.0,6.7115,6.7115,6.6981,6.6981,86800.0
2007-07-02 13:20:00,9.97,9.99,9.96,9.98,110800.0,6.6981,6.7115,6.6914,6.7048,110800.0
2007-07-02 13:30:00,9.98,9.99,9.97,9.98,54400.0,6.7048,6.7115,6.6981,6.7048,54400.0
2007-07-02 13:40:00,9.98,10.0,9.98,9.99,64800.0,6.7048,6.7182,6.7048,6.7115,64800.0
2007-07-02 13:50:00,9.99,10.01,9.99,9.99,148400.0,6.7115,6.7249,6.7115,6.7115,148400.0
2007-07-02 14:00:00,9.99,10.01,9.99,10.01,62800.0,6.7115,6.7249,6.7115,6.7249,62800.0
2007-07-02 14:10:00,10.01,10.01,9.98,9.99,85200.0,6.7249,6.7249,6.7048,6.7115,85200.0
2007-07-02 14:20:00,9.99,10.0,9.97,9.97,68400.0,6.7115,6.7182,6.6981,6.6981,68400.0
2007-07-02 14:30:00,9.97,10.01,9.96,9.97,66000.0,6.6981,6.7249,6.6914,6.6981,66000.0
2007-07-02 14:40:00,9.97,10.0,9.96,9.98,95600.0,6.6981,6.7182,6.6914,6.7048,95600.0
2007-07-02 14:50:00,9.98,10.0,9.97,10.0,34400.0,6.7048,6.7182,6.6981,6.7182,34400.0
2007-07-02 15:00:00,10.0,10.01,9.99,9.99,103600.0,6.7182,6.7249,6.7115,6.7115,103600.0
2007-07-02 15:10:00,9.99,10.01,9.99,10.01,86400.0,6.7115,6.7249,6.7115,6.7249,86400.0
2007-07-02 15:20:00,10.01,10.02,10.0,10.02,116400.0,6.7249,6.7317,6.7182,6.7317,116400.0
2007-07-02 15:30:00,10.02,10.03,10.01,10.01,182000.0,6.7317,6.7384,6.7249,6.7249,182000.0
2007-07-02 15:40:00,10.01,10.03,10.01,10.02,226400.0,6.7249,6.7384,6.7249,6.7317,226400.0
2007-07-02 15:50:00,10.02,10.05,10.01,10.05,271600.0,6.7317,6.7518,6.7249,6.7518,271600.0
2007-07-03 09:30:00,10.06,10.09,10.03,10.04,105600.0,6.7585,6.7787,6.7384,6.7451,105600.0
2007-07-03 09:40:00,10.03,10.1,10.03,10.07,90400.0,6.7384,6.7854,6.7384,6.7653,90400.0
2007-07-03 09:50:00,10.07,10.22,10.06,10.22,371600.0,6.7653,6.866,6.7585,6.866,371600.0
2007-07-03 10:00:00,10.22,10.22,10.15,10.15,254800.0,6.866,6.866,6.819,6.819,254800.0
2007-07-03 10:10:00,10.15,10.15,10.13,10.13,172000.0,6.819,6.819,6.8056,6.8056,172000.0
2007-07-03 10:20:00,10.13,10.13,10.08,10.09,176400.0,6.8056,6.8056,6.772,6.7787,176400.0
2007-07-03 10:30:00,10.09,10.09,10.05,10.05,268400.0,6.7787,6.7787,6.7518,6.7518,268400.0
2007-07-03 10:40:00,10.06,10.06,10.04,10.04,249600.0,6.7585,6.7585,6.7451,6.7451,249600.0
2007-07-03 10:50:00,10.04,10.06,10.02,10.06,200000.0,6.7451,6.7585,6.7317,6.7585,200000.0
2007-07-03 11:00:00,10.06,10.08,10.05,10.08,145600.0,6.7585,6.772,6.7518,6.772,145600.0
2007-07-03 11:10:00,10.07,10.08,10.06,10.06,118800.0,6.7653,6.772,6.7585,6.7585,118800.0
2007-07-03 11:20:00,10.06,10.1,10.06,10.1,138400.0,6.7585,6.7854,6.7585,6.7854,138400.0
2007-07-03 11:30:00,10.1,10.1,10.08,10.09,105200.0,6.7854,6.7854,6.772,6.7787,105200.0
2007-07-03 11:40:00,10.08,10.09,10.06,10.07,134400.0,6.772,6.7787,6.7585,6.7653,134400.0
2007-07-03 11:50:00,10.07,10.1,10.07,10.09,112000.0,6.7653,6.7854,6.7653,6.7787,112000.0
2007-07-03 12:00:00,10.09,10.13,10.08,10.13,229200.0,6.7787,6.8056,6.772,6.8056,229200.0
2007-07-03 12:10:00,10.12,10.13,10.12,10.12,141200.0,6.7989,6.8056,6.7989,6.7989,141200.0
2007-07-03 12:20:00,10.12,10.13,10.1,10.12,137600.0,6.7989,6.8056,6.7854,6.7989,137600.0
2007-07-03 12:30:00,10.12,10.13,10.11,10.11,108800.0,6.7989,6.8056,6.7921,6.7921,108800.0
2007-07-03 12:40:00,10.12,10.13,10.11,10.13,109200.0,6.7989,6.8056,6.7921,6.8056,109200.0
2007-07-03 12:50:00,10.13,10.13,10.09,10.11,175200.0,6.8056,6.8056,6.7787,6.7921,175200.0
2007-07-05 09:30:00,10.11,10.15,10.09,10.09,104800.0,6.7921,6.819,6.7787,6.7787,104800.0
2007-07-05 09:40:00,10.09,10.09,10.03,10.03,98800.0,6.7787,6.7787,6.7384,6.7384,98800.0
2007-07-05 09:50:00,10.03,10.03,9.98,10.03,362000.0,6.7384,6.7384,6.7048,6.7384,362000.0
2007-07-05 10:00:00,10.03,10.09,10.02,10.09,212400.0,6.7384,6.7787,6.7317,6.7787,212400.0
2007-07-05 10:10:00,10.08,10.09,10.02,10.06,242400.0,6.772,6.7787,6.7317,6.7585,242400.0
2007-07-05 10:20:00,10.07,10.13,10.07,10.13,123200.0,6.7653,6.8056,6.7653,6.8056,123200.0
2007-07-05 10:30:00,10.13,10.16,10.13,10.15,186400.0,6.8056,6.8257,6.8056,6.819,186400.0
2007-07-05 10:40:00,10.15,10.19,10.15,10.17,271600.0,6.819,6.8459,6.819,6.8324,271600.0
2007-07-05 10:50:00,10.17,10.2,10.15,10.2,240400.0,6.8324,6.8526,6.819,6.8526,240400.0
2007-07-05 11:00:00,10.19,10.21,10.18,10.2,290000.0,6.8459,6.8593,6.8392,6.8526,290000.0
2007-07-05 11:10:00,10.2,10.21,10.19,10.2,210800.0,6.8526,6.8593,6.8459,6.8526,210800.0
2007-07-05 11:20:00,10.2,10.24,10.2,10.21,220400.0,6.8526,6.8795,6.8526,6.8593,220400.0
2007-07-05 11:30:00,10.21,10.21,10.17,10.17,96400.0,6.8593,6.8593,6.8324,6.8324,96400.0
2007-07-05 11:40:00,10.17,10.19,10.17,10.19,201200.0,6.8324,6.8459,6.8324,6.8459,201200.0
2007-07-05 11:50:00,10.18,10.19,10.15,10.16,66000.0,6.8392,6.8459,6.819,6.8257,66000.0
2007-07-05 12:00:00,10.15,10.17,10.13,10.15,125600.0,6.819,6.8324,6.8056,6.819,125600.0
2007-07-05 12:10:00,10.15,10.16,10.14,10.15,82800.0,6.819,6.8257,6.8123,6.819,82800.0
2007-07-05 12:20:00,10.15,10.17,10.11,10.12,114800.0,6.819,6.8324,6.7921,6.7989,114800.0
2007-07-05 12:30:00,10.12,10.12,10.1,10.12,124400.0,6.7989,6.7989,6.7854,6.7989,124400.0
2007-07-05 12:40:00,10.11,10.13,10.11,10.13,86400.0,6.7921,6.8056,6.7921,6.8056,86400.0
2007-07-05 12:50:00,10.13,10.13,10.12,10.12,72400.0,6.8056,6.8056,6.7989,6.7989,72400.0
2007-07-05 13:00:00,10.12,10.13,10.12,10.13,78400.0,6.7989,6.8056,6.7989,6.8056,78400.0
2007-07-05 13:10:00,10.13,10.16,10.13,10.13,256800.0,6.8056,6.8257,6.8056,6.8056,256800.0
2007-07-05 13:20:00,10.13,10.14,10.1,10.11,313600.0,6.8056,6.8123,6.7854,6.7921,313600.0
2007-07-05 13:30:00,10.11,10.13,10.1,10.13,324400.0,6.7921,6.8056,6.7854,6.8056,324400.0
2007-07-05 13:40:00,10.13,10.13,10.11,10.11,160000.0,6.8056,6.8056,6.7921,6.7921,160000.0
2007-07-05 13:50:00,10.11,10.13,10.11,10.12,128000.0,6.7921,6.8056,6.7921,6.7989,128000.0
2007-07-05 14:00:00,10.12,10.13,10.1,10.12,71200.0,6.7989,6.8056,6.7854,6.7989,71200.0
2007-07-05 14:10:00,10.12,10.14,10.11,10.13,284800.0,6.7989,6.8123,6.7921,6.8056,284800.0
2007-07-05 14:20:00,10.13,10.14,10.12,10.13,138000.0,6.8056,6.8123,6.7989,6.8056,138000.0
2007-07-05 14:30:00,10.13,10.16,10.13,10.13,98400.0,6.8056,6.8257,6.8056,6.8056,98400.0
2007-07-05 14:40:00,10.13,10.15,10.13,10.15,73200.0,6.8056,6.819,6.8056,6.819,73200.0
2007-07-05 14:50:00,10.15,10.16,10.13,10.13,66000.0,6.819,6.8257,6.8056,6.8056,66000.0
2007-07-05 15:00:00,10.13,10.14,10.13,10.13,64400.0,6.8056,6.8123,6.8056,6.8056,64400.0
2007-07-05 15:10:00,10.14,10.17,10.13,10.16,181600.0,6.8123,6.8324,6.8056,6.8257,181600.0
2007-07-05 15:20:00,10.17,10.22,10.16,10.21,391200.0,6.8324,6.866,6.8257,6.8593,391200.0
2007-07-05 15:30:00,10.21,10.22,10.2,10.22,366800.0,6.8593,6.866,6.8526,6.866,366800.0
2007-07-05 15:40:00,10.22,10.34,10.22,10.32,1055200.0,6.866,6.9467,6.866,6.9332,1055200.0
2007-07-05 15:50:00,10.31,10.39,10.31,10.38,2350400.0,6.9265,6.9802,6.9265,6.9735,2350400.0
2007-07-06 09:30:00,10.38,10.39,10.34,10.39,172000.0,6.9735,6.9802,6.9467,6.9802,172000.0
2007-07-06 09:40:00,10.39,10.42,10.36,10.42,289200.0,6.9802,7.0004,6.9601,7.0004,289200.0
2007-07-06 09:50:00,10.42,10.45,10.32,10.33,642800.0,7.0004,7.0206,6.9332,6.9399,642800.0
2007-07-06 10:00:00,10.33,10.44,10.33,10.43,317600.0,6.9399,7.0138,6.9399,7.0071,317600.0
2007-07-06 10:10:00,10.42,10.42,10.37,10.37,262800.0,7.0004,7.0004,6.9668,6.9668,262800.0
2007-07-06 10:20:00,10.37,10.37,10.3,10.32,189200.0,6.9668,6.9668,6.9198,6.9332,189200.0
2007-07-06 10:30:00,10.32,10.35,10.31,10.33,134400.0,6.9332,6.9534,6.9265,6.9399,134400.0
2007-07-06 10:40:00,10.32,10.33,10.28,10.31,212800.0,6.9332,6.9399,6.9063,6.9265,212800.0
2007-07-06 10:50:00,10.31,10.31,10.29,10.29,117600.0,6.9265,6.9265,6.9131,6.9131,117600.0
2007-07-06 11:00:00,10.3,10.3,10.28,10.29,134400.0,6.9198,6.9198,6.9063,6.9131,134400.0
2007-07-06 11:10:00,10.29,10.3,10.29,10.29,150800.0,6.9131,6.9198,6.9131,6.9131,150800.0
2007-07-06 11:20:00,10.29,10.32,10.28,10.32,158800.0,6.9131,6.9332,6.9063,6.9332,158800.0
2007-07-06 11:30:00,10.32,10.33,10.31,10.31,132400.0,6.9332,6.9399,6.9265,6.9265,132400.0
2007-07-06 11:40:00,10.31,10.32,10.3,10.31,122400.0,6.9265,6.9332,6.9198,6.9265,122400.0
2007-07-06 11:50:00,10.31,10.34,10.31,10.33,207200.0,6.9265,6.9467,6.9265,6.9399,207200.0
2007-07-06 12:00:00,10.32,10.4,10.32,10.37,165600.0,6.9332,6.987,6.9332,6.9668,165600.0
2007-07-06 12:10:00,10.37,10.38,10.33,10.33,143600.0,6.9668,6.9735,6.9399,6.9399,143600.0
2007-07-06 12:20:00,10.33,10.33,10.32,10.32,163200.0,6.9399,6.9399,6.9332,6.9332,163200.0
2007-07-06 12:30:00,10.32,10.33,10.32,10.33,135200.0,6.9332,6.9399,6.9332,6.9399,135200.0
2007-07-06 12:40:00,10.33,10.34,10.33,10.33,75200.0,6.9399,6.9467,6.9399,6.9399,75200.0
2007-07-06 12:50:00,10.33,10.34,10.32,10.33,85200.0,6.9399,6.9467,6.9332,6.9399,85200.0
2007-07-06 13:00:00,10.33,10.34,10.32,10.33,120400.0,6.9399,6.9467,6.9332,6.9399,120400.0
2007-07-06 13:10:00,10.33,10.33,10.32,10.32,97200.0,6.9399,6.9399,6.9332,6.9332,97200.0
2007-07-06 13:20:00,10.32,10.34,10.32,10.33,140000.0,6.9332,6.9467,6.9332,6.9399,140000.0
2007-07-06 13:30:00,10.33,10.34,10.32,10.33,84800.0,6.9399,6.9467,6.9332,6.9399,84800.0
2007-07-06 13:40:00,10.33,10.35,10.33,10.33,177200.0,6.9399,6.9534,6.9399,6.9399,177200.0
2007-07-06 13:50:00,10.33,10.34,10.33,10.33,73200.0,6.9399,6.9467,6.9399,6.9399,73200.0
2007-07-06 14:00:00,10.33,10.35,10.33,10.35,129200.0,6.9399,6.9534,6.9399,6.9534,129200.0
2007-07-06 14:10:00,10.35,10.36,10.33,10.35,154000.0,6.9534,6.9601,6.9399,6.9534,154000.0
2007-07-06 14:20:00,10.35,10.35,10.34,10.34,70000.0,6.9534,6.9534,6.9467,6.9467,70000.0
2007-07-06 14:30:00,10.34,10.36,10.33,10.33,167600.0,6.9467,6.9601,6.9399,6.9399,167600.0
2007-07-06 14:40:00,10.33,10.35,10.33,10.34,73200.0,6.9399,6.9534,6.9399,6.9467,73200.0
2007-07-06 14:50:00,10.34,10.35,10.32,10.34,111200.0,6.9467,6.9534,6.9332,6.9467,111200.0
2007-07-06 15:00:00,10.34,10.36,10.34,10.36,110400.0,6.9467,6.9601,6.9467,6.9601,110400.0
2007-07-06 15:10:00,10.36,10.36,10.33,10.34,136400.0,6.9601,6.9601,6.9399,6.9467,136400.0
2007-07-06 15:20:00,10.34,10.35,10.33,10.35,112400.0,6.9467,6.9534,6.9399,6.9534,112400.0
2007-07-06 15:30:00,10.35,10.36,10.33,10.35,206800.0,6.9534,6.9601,6.9399,6.9534,206800.0
2007-07-06 15:40:00,10.35,10.37,10.35,10.37,279200.0,6.9534,6.9668,6.9534,6.9668,279200.0
2007-07-06 15:50:00,10.37,10.39,10.36,10.38,592000.0,6.9668,6.9802,6.9601,6.9735,592000.0
2007-07-09 09:30:00,10.46,10.48,10.44,10.48,344400.0,7.0273,7.0407,7.0138,7.0407,344400.0
2007-07-09 09:40:00,10.48,10.48,10.43,10.44,363600.0,7.0407,7.0407,7.0071,7.0138,363600.0
2007-07-09 09:50:00,10.44,10.44,10.41,10.43,302400.0,7.0138,7.0138,6.9937,7.0071,302400.0
2007-07-09 10:00:00,10.43,10.66,10.43,10.56,1903200.0,7.0071,7.1616,7.0071,7.0945,1903200.0
2007-07-09 10:10:00,10.57,10.7,10.52,10.59,1166800.0,7.1012,7.1885,7.0676,7.1146,1166800.0
2007-07-09 10:20:00,10.59,10.63,10.56,10.61,372400.0,7.1146,7.1415,7.0945,7.128,372400.0
2007-07-09 10:30:00,10.62,10.65,10.57,10.59,363600.0,7.1348,7.1549,7.1012,7.1146,363600.0
2007-07-09 10:40:00,10.59,10.59,10.47,10.56,562400.0,7.1146,7.1146,7.034,7.0945,562400.0
2007-07-09 10:50:00,10.56,10.56,10.52,10.54,251600.0,7.0945,7.0945,7.0676,7.081,251600.0
2007-07-09 11:00:00,10.54,10.6,10.54,10.59,241600.0,7.081,7.1213,7.081,7.1146,241600.0
2007-07-09 11:10:00,10.59,10.61,10.57,10.58,316400.0,7.1146,7.128,7.1012,7.1079,316400.0
2007-07-09 11:20:00,10.58,10.63,10.55,10.62,270000.0,7.1079,7.1415,7.0877,7.1348,270000.0
2007-07-09 11:30:00,10.62,10.63,10.57,10.58,322000.0,7.1348,7.1415,7.1012,7.1079,322000.0
2007-07-09 11:40:00,10.57,10.6,10.57,10.59,187600.0,7.1012,7.1213,7.1012,7.1146,187600.0
2007-07-09 11:50:00,10.59,10.62,10.59,10.59,201200.0,7.1146,7.1348,7.1146,7.1146,201200.0
2007-07-09 12:00:00,10.59,10.59,10.56,10.56,153200.0,7.1146,7.1146,7.0945,7.0945,153200.0
2007-07-09 12:10:00,10.56,10.59,10.55,10.58,106000.0,7.0945,7.1146,7.0877,7.1079,106000.0
2007-07-09 12:20:00,10.58,10.58,10.57,10.58,94800.0,7.1079,7.1079,7.1012,7.1079,94800.0
2007-07-09 12:30:00,10.58,10.6,10.57,10.59,234800.0,7.1079,7.1213,7.1012,7.1146,234800.0
2007-07-09 12:40:00,10.59,10.61,10.58,10.59,177600.0,7.1146,7.128,7.1079,7.1146,177600.0
2007-07-09 12:50:00,10.59,10.59,10.58,10.59,74800.0,7.1146,7.1146,7.1079,7.1146,74800.0
2007-07-09 13:00:00,10.59,10.61,10.58,10.58,192800.0,7.1146,7.128,7.1079,7.1079,192800.0
2007-07-09 13:10:00,10.58,10.6,10.58,10.58,144400.0,7.1079,7.1213,7.1079,7.1079,144400.0
2007-07-09 13:20:00,10.58,10.65,10.58,10.65,160400.0,7.1079,7.1549,7.1079,7.1549,160400.0
2007-07-09 13:30:00,10.65,10.74,10.64,10.7,455200.0,7.1549,7.2154,7.1482,7.1885,455200.0
2007-07-09 13:40:00,10.71,10.77,10.69,10.74,288400.0,7.1952,7.2355,7.1818,7.2154,288400.0
2007-07-09 13:50:00,10.74,10.74,10.69,10.72,260400.0,7.2154,7.2154,7.1818,7.2019,260400.0
2007-07-09 14:00:00,10.72,10.74,10.69,10.7,264000.0,7.2019,7.2154,7.1818,7.1885,264000.0
2007-07-09 14:10:00,10.7,10.7,10.65,10.67,208400.0,7.1885,7.1885,7.1549,7.1684,208400.0
2007-07-09 14:20:00,10.67,10.67,10.65,10.66,180000.0,7.1684,7.1684,7.1549,7.1616,180000.0
2007-07-09 14:30:00,10.66,10.7,10.66,10.69,131200.0,7.1616,7.1885,7.1616,7.1818,131200.0
2007-07-09 14:40:00,10.68,10.73,10.68,10.72,184800.0,7.1751,7.2087,7.1751,7.2019,184800.0
2007-07-09 14:50:00,10.73,10.74,10.69,10.73,246400.0,7.2087,7.2154,7.1818,7.2087,246400.0
2007-07-09 15:00:00,10.73,10.77,10.72,10.77,374000.0,7.2087,7.2355,7.2019,7.2355,374000.0
2007-07-09 15:10:00,10.77,10.81,10.76,10.77,308400.0,7.2355,7.2624,7.2288,7.2355,308400.0
2007-07-09 15:20:00,10.76,10.8,10.76,10.8,231600.0,7.2288,7.2557,7.2288,7.2557,231600.0
2007-07-09 15:30:00,10.8,10.81,10.79,10.8,371200.0,7.2557,7.2624,7.249,7.2557,371200.0
2007-07-09 15:40:00,10.8,10.8,10.77,10.79,438400.0,7.2557,7.2557,7.2355,7.249,438400.0
2007-07-09 15:50:00,10.79,10.82,10.79,10.81,640000.0,7.249,7.2691,7.249,7.2624,640000.0
2007-07-10 09:30:00,11.0,11.0,10.75,10.78,585200.0,7.3901,7.3901,7.2221,7.2423,585200.0
2007-07-10 09:40:00,10.78,10.79,10.72,10.78,344800.0,7.2423,7.249,7.2019,7.2423,344800.0
2007-07-10 09:50:00,10.78,10.86,10.75,10.77,476800.0,7.2423,7.296,7.2221,7.2355,476800.0
2007-07-10 10:00:00,10.77,10.79,10.73,10.73,218400.0,7.2355,7.249,7.2087,7.2087,218400.0
2007-07-10 10:10:00,10.73,10.75,10.7,10.71,466000.0,7.2087,7.2221,7.1885,7.1952,466000.0
2007-07-10 10:20:00,10.71,10.72,10.67,10.67,251600.0,7.1952,7.2019,7.1684,7.1684,251600.0
2007-07-10 10:30:00,10.67,10.67,10.53,10.56,507600.0,7.1684,7.1684,7.0743,7.0945,507600.0
2007-07-10 10:40:00,10.56,10.59,10.56,10.59,171200.0,7.0945,7.1146,7.0945,7.1146,171200.0
2007-07-10 10:50:00,10.59,10.63,10.59,10.62,145200.0,7.1146,7.1415,7.1146,7.1348,145200.0
2007-07-10 11:00:00,10.61,10.65,10.61,10.65,121600.0,7.128,7.1549,7.128,7.1549,121600.0
2007-07-10 11:10:00,10.65,10.65,10.6,10.64,134800.0,7.1549,7.1549,7.1213,7.1482,134800.0
2007-07-10 11:20:00,10.64,10.65,10.63,10.63,95200.0,7.1482,7.1549,7.1415,7.1415,95200.0
2007-07-10 11:30:00,10.63,10.65,10.63,10.63,154800.0,7.1415,7.1549,7.1415,7.1415,154800.0
2007-07-10 11:40:00,10.63,10.63,10.6,10.62,84800.0,7.1415,7.1415,7.1213,7.1348,84800.0
2007-07-10 11:50:00,10.61,10.62,10.57,10.57,135200.0,7.128,7.1348,7.1012,7.1012,135200.0
2007-07-10 12:00:00,10.57,10.59,10.57,10.58,142800.0,7.1012,7.1146,7.1012,7.1079,142800.0
2007-07-10 12:10:00,10.58,10.58,10.55,10.55,167600.0,7.1079,7.1079,7.0877,7.0877,167600.0
2007-07-10 12:20:00,10.55,10.56,10.55,10.55,74400.0,7.0877,7.0945,7.0877,7.0877,74400.0
2007-07-10 12:30:00,10.55,10.58,10.55,10.58,135600.0,7.0877,7.1079,7.0877,7.1079,135600.0
2007-07-10 12:40:00,10.59,10.59,10.54,10.54,114000.0,7.1146,7.1146,7.081,7.081,114000.0
2007-07-10 12:50:00,10.55,10.58,10.54,10.58,93600.0,7.0877,7.1079,7.081,7.1079,93600.0
2007-07-10 13:00:00,10.58,10.6,10.55,10.55,155600.0,7.1079,7.1213,7.0877,7.0877,155600.0
2007-07-10 13:10:00,10.55,10.59,10.55,10.58,112800.0,7.0877,7.1146,7.0877,7.1079,112800.0
2007-07-10 13:20:00,10.57,10.6,10.55,10.57,212000.0,7.1012,7.1213,7.0877,7.1012,212000.0
2007-07-10 13:30:00,10.58,10.61,10.58,10.59,144000.0,7.1079,7.128,7.1079,7.1146,144000.0
2007-07-10 13:40:00,10.59,10.61,10.55,10.55,108400.0,7.1146,7.128,7.0877,7.0877,108400.0
2007-07-10 13:50:00,10.55,10.57,10.54,10.55,132800.0,7.0877,7.1012,7.081,7.0877,132800.0
2007-07-10 14:00:00,10.55,10.56,10.53,10.54,111200.0,7.0877,7.0945,7.0743,7.081,111200.0
2007-07-10 14:10:00,10.54,10.56,10.53,10.56,131600.0,7.081,7.0945,7.0743,7.0945,131600.0
2007-07-10 14:20:00,10.56,10.57,10.55,10.56,120000.0,7.0945,7.1012,7.0877,7.0945,120000.0
2007-07-10 14:30:00,10.56,10.57,10.55,10.56,88800.0,7.0945,7.1012,7.0877,7.0945,88800.0
2007-07-10 14:40:00,10.56,10.59,10.56,10.56,72800.0,7.0945,7.1146,7.0945,7.0945,72800.0
2007-07-10 14:50:00,10.56,10.56,10.54,10.55,93200.0,7.0945,7.0945,7.081,7.0877,93200.0
2007-07-10 15:00:00,10.55,10.56,10.54,10.56,280800.0,7.0877,7.0945,7.081,7.0945,280800.0
2007-07-10 15:10:00,10.56,10.57,10.55,10.57,301600.0,7.0945,7.1012,7.0877,7.1012,301600.0
2007-07-10 15:20:00,10.57,10.57,10.55,10.56,259600.0,7.1012,7.1012,7.0877,7.0945,259600.0
2007-07-10 15:30:00,10.56,10.57,10.56,10.57,317600.0,7.0945,7.1012,7.0945,7.1012,317600.0
2007-07-10 15:40:00,10.56,10.58,10.55,10.56,465200.0,7.0945,7.1079,7.0877,7.0945,465200.0
2007-07-10 15:50:00,10.56,10.56,10.53,10.54,501600.0,7.0945,7.0945,7.0743,7.081,501600.0
2007-07-11 09:30:00,10.53,10.61,10.51,10.61,169200.0,7.0743,7.128,7.0609,7.128,169200.0
2007-07-11 09:40:00,10.6,10.61,10.54,10.54,177600.0,7.1213,7.128,7.081,7.081,177600.0
2007-07-11 09:50:00,10.55,10.55,10.47,10.48,172400.0,7.0877,7.0877,7.034,7.0407,172400.0
2007-07-11 10:00:00,10.48,10.52,10.46,10.47,215600.0,7.0407,7.0676,7.0273,7.034,215600.0
2007-07-11 10:10:00,10.47,10.49,10.44,10.47,128000.0,7.034,7.0474,7.0138,7.034,128000.0
2007-07-11 10:20:00,10.47,10.52,10.46,10.5,153600.0,7.034,7.0676,7.0273,7.0541,153600.0
2007-07-11 10:30:00,10.5,10.5,10.48,10.49,131200.0,7.0541,7.0541,7.0407,7.0474,131200.0
2007-07-11 10:40:00,10.49,10.5,10.46,10.49,124400.0,7.0474,7.0541,7.0273,7.0474,124400.0
2007-07-11 10:50:00,10.49,10.55,10.49,10.54,80000.0,7.0474,7.0877,7.0474,7.081,80000.0
2007-07-11 11:00:00,10.54,10.57,10.54,10.56,135200.0,7.081,7.1012,7.081,7.0945,135200.0
2007-07-11 11:10:00,10.56,10.58,10.56,10.58,91200.0,7.0945,7.1079,7.0945,7.1079,91200.0
2007-07-11 11:20:00,10.57,10.62,10.56,10.62,126800.0,7.1012,7.1348,7.0945,7.1348,126800.0
2007-07-11 11:30:00,10.61,10.62,10.61,10.61,51600.0,7.128,7.1348,7.128,7.128,51600.0
2007-07-11 11:40:00,10.62,10.62,10.6,10.6,77600.0,7.1348,7.1348,7.1213,7.1213,77600.0
2007-07-11 11:50:00,10.6,10.6,10.57,10.58,88800.0,7.1213,7.1213,7.1012,7.1079,88800.0
2007-07-11 12:00:00,10.58,10.61,10.56,10.59,155600.0,7.1079,7.128,7.0945,7.1146,155600.0
2007-07-11 12:10:00,10.59,10.6,10.55,10.56,94800.0,7.1146,7.1213,7.0877,7.0945,94800.0
2007-07-11 12:20:00,10.56,10.57,10.55,10.56,84000.0,7.0945,7.1012,7.0877,7.0945,84000.0
2007-07-11 12:30:00,10.56,10.58,10.53,10.54,216800.0,7.0945,7.1079,7.0743,7.081,216800.0
2007-07-11 12:40:00,10.54,10.55,10.51,10.53,170800.0,7.081,7.0877,7.0609,7.0743,170800.0
2007-07-11 12:50:00,10.53,10.53,10.49,10.5,166800.0,7.0743,7.0743,7.0474,7.0541,166800.0
2007-07-11 13:00:00,10.5,10.52,10.5,10.51,87200.0,7.0541,7.0676,7.0541,7.0609,87200.0
2007-07-11 13:10:00,10.51,10.54,10.51,10.52,83200.0,7.0609,7.081,7.0609,7.0676,83200.0
2007-07-11 13:20:00,10.52,10.53,10.5,10.52,182000.0,7.0676,7.0743,7.0541,7.0676,182000.0
2007-07-11 13:30:00,10.53,10.53,10.5,10.52,117600.0,7.0743,7.0743,7.0541,7.0676,117600.0
2007-07-11 13:40:00,10.52,10.54,10.5,10.51,145200.0,7.0676,7.081,7.0541,7.0609,145200.0
2007-07-11 13:50:00,10.52,10.52,10.49,10.49,124400.0,7.0676,7.0676,7.0474,7.0474,124400.0
2007-07-11 14:00:00,10.49,10.5,10.45,10.46,225200.0,7.0474,7.0541,7.0206,7.0273,225200.0
2007-07-11 14:10:00,10.46,10.49,10.45,10.47,179200.0,7.0273,7.0474,7.0206,7.034,179200.0
2007-07-11 14:20:00,10.47,10.47,10.46,10.47,166800.0,7.034,7.034,7.0273,7.034,166800.0
2007-07-11 14:30:00,10.47,10.47,10.45,10.46,212400.0,7.034,7.034,7.0206,7.0273,212400.0
2007-07-11 14:40:00,10.46,10.47,10.45,10.45,205600.0,7.0273,7.034,7.0206,7.0206,205600.0
2007-07-11 14:50:00,10.45,10.46,10.4,10.41,343200.0,7.0206,7.0273,6.987,6.9937,343200.0
2007-07-11 15:00:00,10.42,10.44,10.41,10.44,168400.0,7.0004,7.0138,6.9937,7.0138,168400.0
2007-07-11 15:10:00,10.44,10.45,10.42,10.44,161200.0,7.0138,7.0206,7.0004,7.0138,161200.0
2007-07-11 15:20:00,10.44,10.45,10.42,10.44,124000.0,7.0138,7.0206,7.0004,7.0138,124000.0
2007-07-11 15:30:00,10.45,10.46,10.44,10.45,202800.0,7.0206,7.0273,7.0138,7.0206,202800.0
2007-07-11 15:40:00,10.45,10.46,10.44,10.46,294800.0,7.0206,7.0273,7.0138,7.0273,294800.0
2007-07-11 15:50:00,10.45,10.46,10.4,10.44,643600.0,7.0206,7.0273,6.987,7.0138,643600.0
2007-07-12 09:30:00,10.55,10.61,10.55,10.6,540000.0,7.0877,7.128,7.0877,7.1213,540000.0
2007-07-12 09:40:00,10.6,10.65,10.53,10.55,509600.0,7.1213,7.1549,7.0743,7.0877,509600.0
2007-07-12 09:50:00,10.55,10.56,10.39,10.41,490000.0,7.0877,7.0945,6.9802,6.9937,490000.0
2007-07-12 10:00:00,10.4,10.44,10.39,10.39,269200.0,6.987,7.0138,6.9802,6.9802,269200.0
2007-07-12 10:10:00,10.39,10.43,10.38,10.41,164000.0,6.9802,7.0071,6.9735,6.9937,164000.0
2007-07-12 10:20:00,10.41,10.42,10.39,10.42,128800.0,6.9937,7.0004,6.9802,7.0004,128800.0
2007-07-12 10:30:00,10.42,10.45,10.4,10.41,157600.0,7.0004,7.0206,6.987,6.9937,157600.0
2007-07-12 10:40:00,10.41,10.43,10.4,10.41,132000.0,6.9937,7.0071,6.987,6.9937,132000.0
2007-07-12 10:50:00,10.41,10.43,10.39,10.39,152400.0,6.9937,7.0071,6.9802,6.9802,152400.0
2007-07-12 11:00:00,10.39,10.43,10.38,10.43,126000.0,6.9802,7.0071,6.9735,7.0071,126000.0
2007-07-12 11:10:00,10.43,10.43,10.4,10.4,174000.0,7.0071,7.0071,6.987,6.987,174000.0
2007-07-12 11:20:00,10.4,10.44,10.38,10.44,238400.0,6.987,7.0138,6.9735,7.0138,238400.0
2007-07-12 11:30:00,10.43,10.5,10.43,10.49,168400.0,7.0071,7.0541,7.0071,7.0474,168400.0
2007-07-12 11:40:00,10.49,10.5,10.45,10.47,191600.0,7.0474,7.0541,7.0206,7.034,191600.0
2007-07-12 11:50:00,10.48,10.49,10.44,10.44,102000.0,7.0407,7.0474,7.0138,7.0138,102000.0
2007-07-12 12:00:00,10.45,10.48,10.44,10.46,159600.0,7.0206,7.0407,7.0138,7.0273,159600.0
2007-07-12 12:10:00,10.46,10.46,10.44,10.44,163600.0,7.0273,7.0273,7.0138,7.0138,163600.0
2007-07-12 12:20:00,10.44,10.46,10.43,10.44,233200.0,7.0138,7.0273,7.0071,7.0138,233200.0
2007-07-12 12:30:00,10.45,10.47,10.43,10.47,142400.0,7.0206,7.034,7.0071,7.034,142400.0
2007-07-12 12:40:00,10.47,10.48,10.44,10.45,201600.0,7.034,7.0407,7.0138,7.0206,201600.0
2007-07-12 12:50:00,10.45,10.47,10.44,10.45,98000.0,7.0206,7.034,7.0138,7.0206,98000.0
2007-07-12 13:00:00,10.45,10.47,10.45,10.45,155600.0,7.0206,7.034,7.0206,7.0206,155600.0
2007-07-12 13:10:00,10.45,10.47,10.45,10.45,138000.0,7.0206,7.034,7.0206,7.0206,138000.0
2007-07-12 13:20:00,10.45,10.46,10.43,10.43,194800.0,7.0206,7.0273,7.0071,7.0071,194800.0
2007-07-12 13:30:00,10.43,10.45,10.41,10.45,213600.0,7.0071,7.0206,6.9937,7.0206,213600.0
2007-07-12 13:40:00,10.45,10.47,10.44,10.47,178800.0,7.0206,7.034,7.0138,7.034,178800.0
2007-07-12 13:50:00,10.47,10.47,10.44,10.46,112800.0,7.034,7.034,7.0138,7.0273,112800.0
2007-07-12 14:00:00,10.46,10.47,10.44,10.46,147600.0,7.0273,7.034,7.0138,7.0273,147600.0
2007-07-12 14:10:00,10.45,10.46,10.45,10.45,97600.0,7.0206,7.0273,7.0206,7.0206,97600.0
2007-07-12 14:20:00,10.45,10.48,10.44,10.47,93600.0,7.0206,7.0407,7.0138,7.034,93600.0
2007-07-12 14:30:00,10.47,10.49,10.46,10.49,142000.0,7.034,7.0474,7.0273,7.0474,142000.0
2007-07-12 14:40:00,10.49,10.51,10.48,10.5,138400.0,7.0474,7.0609,7.0407,7.0541,138400.0
2007-07-12 14:50:00,10.49,10.52,10.49,10.52,85600.0,7.0474,7.0676,7.0474,7.0676,85600.0
2007-07-12 15:00:00,10.52,10.55,10.51,10.53,252800.0,7.0676,7.0877,7.0609,7.0743,252800.0
2007-07-12 15:10:00,10.53,10.56,10.52,10.55,153600.0,7.0743,7.0945,7.0676,7.0877,153600.0
2007-07-12 15:20:00,10.55,10.56,10.54,10.56,147200.0,7.0877,7.0945,7.081,7.0945,147200.0
2007-07-12 15:30:00,10.56,10.6,10.56,10.59,246000.0,7.0945,7.1213,7.0945,7.1146,246000.0
2007-07-12 15:40:00,10.59,10.61,10.58,10.59,391200.0,7.1146,7.128,7.1079,7.1146,391200.0
2007-07-12 15:50:00,10.59,10.62,10.56,10.6,802800.0,7.1146,7.1348,7.0945,7.1213,802800.0
2007-07-13 09:30:00,10.61,10.65,10.55,10.57,116400.0,7.128,7.1549,7.0877,7.1012,116400.0
2007-07-13 09:40:00,10.57,10.64,10.56,10.58,105200.0,7.1012,7.1482,7.0945,7.1079,105200.0
2007-07-13 09:50:00,10.59,10.62,10.51,10.54,164800.0,7.1146,7.1348,7.0609,7.081,164800.0
2007-07-13 10:00:00,10.54,10.56,10.54,10.55,150800.0,7.081,7.0945,7.081,7.0877,150800.0
2007-07-13 10:10:00,10.54,10.59,10.51,10.58,251200.0,7.081,7.1146,7.0609,7.1079,251200.0
2007-07-13 10:20:00,10.58,10.62,10.58,10.62,118400.0,7.1079,7.1348,7.1079,7.1348,118400.0
2007-07-13 10:30:00,10.62,10.67,10.62,10.67,135200.0,7.1348,7.1684,7.1348,7.1684,135200.0
2007-07-13 10:40:00,10.67,10.68,10.65,10.67,198400.0,7.1684,7.1751,7.1549,7.1684,198400.0
2007-07-13 10:50:00,10.68,10.68,10.67,10.68,161600.0,7.1751,7.1751,7.1684,7.1751,161600.0
2007-07-13 11:00:00,10.67,10.68,10.65,10.65,100000.0,7.1684,7.1751,7.1549,7.1549,100000.0
2007-07-13 11:10:00,10.66,10.67,10.64,10.64,151600.0,7.1616,7.1684,7.1482,7.1482,151600.0
2007-07-13 11:20:00,10.64,10.65,10.62,10.62,97600.0,7.1482,7.1549,7.1348,7.1348,97600.0
2007-07-13 11:30:00,10.62,10.64,10.61,10.61,129600.0,7.1348,7.1482,7.128,7.128,129600.0
2007-07-13 11:40:00,10.61,10.63,10.59,10.6,1797600.0,7.128,7.1415,7.1146,7.1213,1797600.0
2007-07-13 11:50:00,10.6,10.61,10.58,10.58,79200.0,7.1213,7.128,7.1079,7.1079,79200.0
2007-07-13 12:00:00,10.58,10.6,10.56,10.58,105600.0,7.1079,7.1213,7.0945,7.1079,105600.0
2007-07-13 12:10:00,10.58,10.61,10.58,10.6,75600.0,7.1079,7.128,7.1079,7.1213,75600.0
2007-07-13 12:20:00,10.59,10.6,10.59,10.6,57600.0,7.1146,7.1213,7.1146,7.1213,57600.0
2007-07-13 12:30:00,10.59,10.6,10.56,10.6,138400.0,7.1146,7.1213,7.0945,7.1213,138400.0
2007-07-13 12:40:00,10.6,10.61,10.58,10.6,75600.0,7.1213,7.128,7.1079,7.1213,75600.0
2007-07-13 12:50:00,10.59,10.6,10.58,10.58,70000.0,7.1146,7.1213,7.1079,7.1079,70000.0
2007-07-13 13:00:00,10.58,10.59,10.58,10.58,22000.0,7.1079,7.1146,7.1079,7.1079,22000.0
2007-07-13 13:10:00,10.58,10.59,10.58,10.58,32800.0,7.1079,7.1146,7.1079,7.1079,32800.0
2007-07-13 13:20:00,10.58,10.59,10.58,10.58,31600.0,7.1079,7.1146,7.1079,7.1079,31600.0
2007-07-13 13:30:00,10.58,10.59,10.58,10.58,61200.0,7.1079,7.1146,7.1079,7.1079,61200.0
2007-07-13 13:40:00,10.58,10.61,10.58,10.6,105200.0,7.1079,7.128,7.1079,7.1213,105200.0
2007-07-13 13:50:00,10.6,10.63,10.59,10.6,100800.0,7.1213,7.1415,7.1146,7.1213,100800.0
2007-07-13 14:00:00,10.6,10.61,10.59,10.59,155600.0,7.1213,7.128,7.1146,7.1146,155600.0
2007-07-13 14:10:00,10.59,10.6,10.59,10.59,76800.0,7.1146,7.1213,7.1146,7.1146,76800.0
2007-07-13 14:20:00,10.59,10.59,10.56,10.56,100000.0,7.1146,7.1146,7.0945,7.0945,100000.0
2007-07-13 14:30:00,10.56,10.57,10.55,10.55,154000.0,7.0945,7.1012,7.0877,7.0877,154000.0
2007-07-13 14:40:00,10.55,10.58,10.55,10.57,137600.0,7.0877,7.1079,7.0877,7.1012,137600.0
2007-07-13 14:50:00,10.57,10.58,10.55,10.55,158400.0,7.1012,7.1079,7.0877,7.0877,158400.0
2007-07-13 15:00:00,10.54,10.56,10.51,10.51,183200.0,7.081,7.0945,7.0609,7.0609,183200.0
2007-07-13 15:10:00,10.52,10.53,10.47,10.49,537600.0,7.0676,7.0743,7.034,7.0474,537600.0
2007-07-13 15:20:00,10.49,10.53,10.49,10.52,218000.0,7.0474,7.0743,7.0474,7.0676,218000.0
2007-07-13 15:30:00,10.52,10.52,10.49,10.51,198400.0,7.0676,7.0676,7.0474,7.0609,198400.0
2007-07-13 15:40:00,10.51,10.51,10.47,10.5,305600.0,7.0609,7.0609,7.034,7.0541,305600.0
2007-07-13 15:50:00,10.5,10.52,10.48,10.5,570000.0,7.0541,7.0676,7.0407,7.0541,570000.0
2007-07-16 09:30:00,10.45,10.47,10.41,10.47,179200.0,7.0206,7.034,6.9937,7.034,179200.0
2007-07-16 09:40:00,10.47,10.51,10.47,10.49,244800.0,7.034,7.0609,7.034,7.0474,244800.0
2007-07-16 09:50:00,10.49,10.5,10.47,10.48,155200.0,7.0474,7.0541,7.034,7.0407,155200.0
2007-07-16 10:00:00,10.48,10.55,10.45,10.55,223200.0,7.0407,7.0877,7.0206,7.0877,223200.0
2007-07-16 10:10:00,10.54,10.57,10.54,10.57,168000.0,7.081,7.1012,7.081,7.1012,168000.0
2007-07-16 10:20:00,10.57,10.61,10.57,10.6,124400.0,7.1012,7.128,7.1012,7.1213,124400.0
2007-07-16 10:30:00,10.6,10.6,10.56,10.57,93600.0,7.1213,7.1213,7.0945,7.1012,93600.0
2007-07-16 10:40:00,10.56,10.6,10.56,10.58,75200.0,7.0945,7.1213,7.0945,7.1079,75200.0
2007-07-16 10:50:00,10.58,10.58,10.55,10.56,81600.0,7.1079,7.1079,7.0877,7.0945,81600.0
2007-07-16 11:00:00,10.56,10.57,10.55,10.56,79200.0,7.0945,7.1012,7.0877,7.0945,79200.0
2007-07-16 11:10:00,10.56,10.57,10.56,10.56,70000.0,7.0945,7.1012,7.0945,7.0945,70000.0
2007-07-16 11:20:00,10.56,10.56,10.55,10.55,50000.0,7.0945,7.0945,7.0877,7.0877,50000.0
2007-07-16 11:30:00,10.55,10.56,10.55,10.56,70400.0,7.0877,7.0945,7.0877,7.0945,70400.0
2007-07-16 11:40:00,10.56,10.57,10.55,10.57,101200.0,7.0945,7.1012,7.0877,7.1012,101200.0
2007-07-16 11:50:00,10.56,10.57,10.54,10.55,95200.0,7.0945,7.1012,7.081,7.0877,95200.0
2007-07-16 12:00:00,10.54,10.56,10.54,10.54,79600.0,7.081,7.0945,7.081,7.081,79600.0
2007-07-16 12:10:00,10.53,10.54,10.5,10.51,80800.0,7.0743,7.081,7.0541,7.0609,80800.0
2007-07-16 12:20:00,10.51,10.51,10.49,10.49,53200.0,7.0609,7.0609,7.0474,7.0474,53200.0
2007-07-16 12:30:00,10.49,10.53,10.49,10.52,53200.0,7.0474,7.0743,7.0474,7.0676,53200.0
2007-07-16 12:40:00,10.53,10.54,10.52,10.53,94400.0,7.0743,7.081,7.0676,7.0743,94400.0
2007-07-16 12:50:00,10.53,10.53,10.51,10.52,57600.0,7.0743,7.0743,7.0609,7.0676,57600.0
2007-07-16 13:00:00,10.52,10.54,10.52,10.52,102000.0,7.0676,7.081,7.0676,7.0676,102000.0
2007-07-16 13:10:00,10.52,10.53,10.5,10.5,112400.0,7.0676,7.0743,7.0541,7.0541,112400.0
2007-07-16 13:20:00,10.5,10.51,10.5,10.51,32800.0,7.0541,7.0609,7.0541,7.0609,32800.0
2007-07-16 13:30:00,10.51,10.51,10.49,10.49,81600.0,7.0609,7.0609,7.0474,7.0474,81600.0
2007-07-16 13:40:00,10.49,10.5,10.49,10.5,46400.0,7.0474,7.0541,7.0474,7.0541,46400.0
2007-07-16 13:50:00,10.5,10.51,10.48,10.48,77200.0,7.0541,7.0609,7.0407,7.0407,77200.0
2007-07-16 14:00:00,10.48,10.49,10.45,10.46,101600.0,7.0407,7.0474,7.0206,7.0273,101600.0
2007-07-16 14:10:00,10.46,10.47,10.46,10.47,74000.0,7.0273,7.034,7.0273,7.034,74000.0
2007-07-16 14:20:00,10.47,10.51,10.47,10.49,100400.0,7.034,7.0609,7.034,7.0474,100400.0
2007-07-16 14:30:00,10.49,10.52,10.49,10.49,115600.0,7.0474,7.0676,7.0474,7.0474,115600.0
2007-07-16 14:40:00,10.49,10.53,10.49,10.52,131200.0,7.0474,7.0743,7.0474,7.0676,131200.0
2007-07-16 14:50:00,10.52,10.54,10.51,10.53,184000.0,7.0676,7.081,7.0609,7.0743,184000.0
2007-07-16 15:00:00,10.52,10.53,10.5,10.51,112400.0,7.0676,7.0743,7.0541,7.0609,112400.0
2007-07-16 15:10:00,10.51,10.56,10.51,10.55,215200.0,7.0609,7.0945,7.0609,7.0877,215200.0
2007-07-16 15:20:00,10.55,10.57,10.54,10.55,204000.0,7.0877,7.1012,7.081,7.0877,204000.0
2007-07-16 15:30:00,10.55,10.56,10.5,10.51,207600.0,7.0877,7.0945,7.0541,7.0609,207600.0
2007-07-16 15:40:00,10.51,10.53,10.49,10.52,218000.0,7.0609,7.0743,7.0474,7.0676,218000.0
2007-07-16 15:50:00,10.52,10.55,10.51,10.53,241600.0,7.0676,7.0877,7.0609,7.0743,241600.0
2007-07-17 09:30:00,10.52,10.59,10.47,10.59,109600.0,7.0676,7.1146,7.034,7.1146,109600.0
2007-07-17 09:40:00,10.57,10.6,10.49,10.51,125600.0,7.1012,7.1213,7.0474,7.0609,125600.0
2007-07-17 09:50:00,10.51,10.56,10.51,10.51,86000.0,7.0609,7.0945,7.0609,7.0609,86000.0
2007-07-17 10:00:00,10.5,10.5,10.47,10.49,71200.0,7.0541,7.0541,7.034,7.0474,71200.0
2007-07-17 10:10:00,10.49,10.56,10.48,10.56,110800.0,7.0474,7.0945,7.0407,7.0945,110800.0
2007-07-17 10:20:00,10.55,10.56,10.55,10.56,78400.0,7.0877,7.0945,7.0877,7.0945,78400.0
2007-07-17 10:30:00,10.55,10.56,10.52,10.55,62400.0,7.0877,7.0945,7.0676,7.0877,62400.0
2007-07-17 10:40:00,10.55,10.56,10.54,10.56,82400.0,7.0877,7.0945,7.081,7.0945,82400.0
2007-07-17 10:50:00,10.56,10.56,10.55,10.56,55200.0,7.0945,7.0945,7.0877,7.0945,55200.0
2007-07-17 11:00:00,10.55,10.56,10.54,10.56,92000.0,7.0877,7.0945,7.081,7.0945,92000.0
2007-07-17 11:10:00,10.56,10.56,10.53,10.53,74400.0,7.0945,7.0945,7.0743,7.0743,74400.0
2007-07-17 11:20:00,10.54,10.54,10.51,10.52,60000.0,7.081,7.081,7.0609,7.0676,60000.0
2007-07-17 11:30:00,10.51,10.53,10.51,10.51,36000.0,7.0609,7.0743,7.0609,7.0609,36000.0
2007-07-17 11:40:00,10.52,10.53,10.51,10.51,32000.0,7.0676,7.0743,7.0609,7.0609,32000.0
2007-07-17 11:50:00,10.51,10.52,10.51,10.52,44400.0,7.0609,7.0676,7.0609,7.0676,44400.0
2007-07-17 12:00:00,10.51,10.52,10.51,10.52,35200.0,7.0609,7.0676,7.0609,7.0676,35200.0
2007-07-17 12:10:00,10.52,10.52,10.49,10.5,70400.0,7.0676,7.0676,7.0474,7.0541,70400.0
2007-07-17 12:20:00,10.49,10.49,10.47,10.47,28000.0,7.0474,7.0474,7.034,7.034,28000.0
2007-07-17 12:30:00,10.47,10.47,10.45,10.45,42800.0,7.034,7.034,7.0206,7.0206,42800.0
2007-07-17 12:40:00,10.46,10.46,10.45,10.46,35200.0,7.0273,7.0273,7.0206,7.0273,35200.0
2007-07-17 12:50:00,10.46,10.48,10.46,10.47,53200.0,7.0273,7.0407,7.0273,7.034,53200.0
2007-07-17 13:00:00,10.47,10.47,10.45,10.45,37200.0,7.034,7.034,7.0206,7.0206,37200.0
2007-07-17 13:10:00,10.45,10.45,10.43,10.43,39600.0,7.0206,7.0206,7.0071,7.0071,39600.0
2007-07-17 13:20:00,10.44,10.45,10.43,10.44,30800.0,7.0138,7.0206,7.0071,7.0138,30800.0
2007-07-17 13:30:00,10.44,10.44,10.42,10.44,49600.0,7.0138,7.0138,7.0004,7.0138,49600.0
2007-07-17 13:40:00,10.44,10.44,10.44,10.44,41600.0,7.0138,7.0138,7.0138,7.0138,41600.0
2007-07-17 13:50:00,10.44,10.45,10.44,10.44,55600.0,7.0138,7.0206,7.0138,7.0138,55600.0
2007-07-17 14:00:00,10.45,10.45,10.45,10.45,49600.0,7.0206,7.0206,7.0206,7.0206,49600.0
2007-07-17 14:10:00,10.44,10.46,10.44,10.46,54000.0,7.0138,7.0273,7.0138,7.0273,54000.0
2007-07-17 14:20:00,10.46,10.47,10.44,10.47,58000.0,7.0273,7.034,7.0138,7.034,58000.0
2007-07-17 14:30:00,10.46,10.47,10.46,10.47,66400.0,7.0273,7.034,7.0273,7.034,66400.0
2007-07-17 14:40:00,10.47,10.47,10.46,10.46,57600.0,7.034,7.034,7.0273,7.0273,57600.0
2007-07-17 14:50:00,10.46,10.49,10.46,10.47,96000.0,7.0273,7.0474,7.0273,7.034,96000.0
2007-07-17 15:00:00,10.47,10.49,10.47,10.48,81600.0,7.034,7.0474,7.034,7.0407,81600.0
2007-07-17 15:10:00,10.47,10.48,10.47,10.47,75600.0,7.034,7.0407,7.034,7.034,75600.0
2007-07-17 15:20:00,10.47,10.47,10.42,10.43,163200.0,7.034,7.034,7.0004,7.0071,163200.0
2007-07-17 15:30:00,10.43,10.44,10.42,10.43,99600.0,7.0071,7.0138,7.0004,7.0071,99600.0
2007-07-17 15:40:00,10.43,10.43,10.4,10.43,135200.0,7.0071,7.0071,6.987,7.0071,135200.0
2007-07-17 15:50:00,10.43,10.43,10.4,10.41,204800.0,7.0071,7.0071,6.987,6.9937,204800.0
2007-07-18 09:30:00,10.33,10.35,10.25,10.28,288000.0,6.9399,6.9534,6.8862,6.9063,288000.0
2007-07-18 09:40:00,10.28,10.33,10.27,10.33,169200.0,6.9063,6.9399,6.8996,6.9399,169200.0
2007-07-18 09:50:00,10.33,10.37,10.3,10.3,304800.0,6.9399,6.9668,6.9198,6.9198,304800.0
2007-07-18 10:00:00,10.3,10.32,10.27,10.31,177200.0,6.9198,6.9332,6.8996,6.9265,177200.0
2007-07-18 10:10:00,10.31,10.34,10.29,10.34,167600.0,6.9265,6.9467,6.9131,6.9467,167600.0
2007-07-18 10:20:00,10.34,10.34,10.31,10.32,850800.0,6.9467,6.9467,6.9265,6.9332,850800.0
2007-07-18 10:30:00,10.32,10.36,10.31,10.34,335200.0,6.9332,6.9601,6.9265,6.9467,335200.0
2007-07-18 10:40:00,10.33,10.34,10.3,10.3,249600.0,6.9399,6.9467,6.9198,6.9198,249600.0
2007-07-18 10:50:00,10.3,10.34,10.3,10.33,164800.0,6.9198,6.9467,6.9198,6.9399,164800.0
2007-07-18 11:00:00,10.33,10.35,10.33,10.34,187200.0,6.9399,6.9534,6.9399,6.9467,187200.0
2007-07-18 11:10:00,10.34,10.35,10.33,10.34,156000.0,6.9467,6.9534,6.9399,6.9467,156000.0
2007-07-18 11:20:00,10.35,10.38,10.34,10.36,285600.0,6.9534,6.9735,6.9467,6.9601,285600.0
2007-07-18 11:30:00,10.35,10.36,10.3,10.3,78400.0,6.9534,6.9601,6.9198,6.9198,78400.0
2007-07-18 11:40:00,10.3,10.35,10.3,10.32,186000.0,6.9198,6.9534,6.9198,6.9332,186000.0
2007-07-18 11:50:00,10.33,10.35,10.3,10.3,428800.0,6.9399,6.9534,6.9198,6.9198,428800.0
2007-07-18 12:00:00,10.3,10.31,10.24,10.25,289600.0,6.9198,6.9265,6.8795,6.8862,289600.0
2007-07-18 12:10:00,10.24,10.28,10.22,10.25,156000.0,6.8795,6.9063,6.866,6.8862,156000.0
2007-07-18 12:20:00,10.25,10.25,10.22,10.23,65600.0,6.8862,6.8862,6.866,6.8728,65600.0
2007-07-18 12:30:00,10.23,10.23,10.19,10.19,170800.0,6.8728,6.8728,6.8459,6.8459,170800.0
2007-07-18 12:40:00,10.19,10.2,10.17,10.2,94400.0,6.8459,6.8526,6.8324,6.8526,94400.0
2007-07-18 12:50:00,10.19,10.21,10.19,10.2,56800.0,6.8459,6.8593,6.8459,6.8526,56800.0
2007-07-18 13:00:00,10.2,10.25,10.2,10.22,156000.0,6.8526,6.8862,6.8526,6.866,156000.0
2007-07-18 13:10:00,10.22,10.23,10.2,10.21,178800.0,6.866,6.8728,6.8526,6.8593,178800.0
2007-07-18 13:20:00,10.21,10.23,10.2,10.23,62400.0,6.8593,6.8728,6.8526,6.8728,62400.0
2007-07-18 13:30:00,10.22,10.25,10.22,10.25,95200.0,6.866,6.8862,6.866,6.8862,95200.0
2007-07-18 13:40:00,10.25,10.27,10.24,10.26,91200.0,6.8862,6.8996,6.8795,6.8929,91200.0
2007-07-18 13:50:00,10.26,10.27,10.24,10.27,179200.0,6.8929,6.8996,6.8795,6.8996,179200.0
2007-07-18 14:00:00,10.26,10.31,10.26,10.3,114000.0,6.8929,6.9265,6.8929,6.9198,114000.0
2007-07-18 14:10:00,10.3,10.32,10.3,10.32,243600.0,6.9198,6.9332,6.9198,6.9332,243600.0
2007-07-18 14:20:00,10.32,10.32,10.3,10.3,74000.0,6.9332,6.9332,6.9198,6.9198,74000.0
2007-07-18 14:30:00,10.3,10.34,10.3,10.34,176400.0,6.9198,6.9467,6.9198,6.9467,176400.0
2007-07-18 14:40:00,10.33,10.36,10.33,10.36,212000.0,6.9399,6.9601,6.9399,6.9601,212000.0
2007-07-18 14:50:00,10.36,10.43,10.34,10.41,288800.0,6.9601,7.0071,6.9467,6.9937,288800.0
2007-07-18 15:00:00,10.41,10.47,10.4,10.47,360400.0,6.9937,7.034,6.987,7.034,360400.0
2007-07-18 15:10:00,10.46,10.52,10.46,10.5,500400.0,7.0273,7.0676,7.0273,7.0541,500400.0
2007-07-18 15:20:00,10.49,10.53,10.48,10.52,406800.0,7.0474,7.0743,7.0407,7.0676,406800.0
2007-07-18 15:30:00,10.52,10.56,10.51,10.56,521200.0,7.0676,7.0945,7.0609,7.0945,521200.0
2007-07-18 15:40:00,10.56,10.57,10.52,10.54,471200.0,7.0945,7.1012,7.0676,7.081,471200.0
2007-07-18 15:50:00,10.54,10.55,10.49,10.53,480000.0,7.081,7.0877,7.0474,7.0743,480000.0
2007-07-19 09:30:00,10.61,10.66,10.59,10.63,146000.0,7.128,7.1616,7.1146,7.1415,146000.0
2007-07-19 09:40:00,10.62,10.64,10.55,10.56,119600.0,7.1348,7.1482,7.0877,7.0945,119600.0
2007-07-19 09:50:00,10.56,10.56,10.49,10.52,160800.0,7.0945,7.0945,7.0474,7.0676,160800.0
2007-07-19 10:00:00,10.52,10.58,10.52,10.58,114000.0,7.0676,7.1079,7.0676,7.1079,114000.0
2007-07-19 10:10:00,10.57,10.59,10.56,10.56,111600.0,7.1012,7.1146,7.0945,7.0945,111600.0
2007-07-19 10:20:00,10.57,10.58,10.55,10.57,114000.0,7.1012,7.1079,7.0877,7.1012,114000.0
2007-07-19 10:30:00,10.57,10.58,10.51,10.51,161200.0,7.1012,7.1079,7.0609,7.0609,161200.0
2007-07-19 10:40:00,10.51,10.52,10.48,10.49,119200.0,7.0609,7.0676,7.0407,7.0474,119200.0
2007-07-19 10:50:00,10.49,10.49,10.41,10.46,222400.0,7.0474,7.0474,6.9937,7.0273,222400.0
2007-07-19 11:00:00,10.46,10.49,10.46,10.49,60400.0,7.0273,7.0474,7.0273,7.0474,60400.0
2007-07-19 11:10:00,10.49,10.53,10.48,10.52,100000.0,7.0474,7.0743,7.0407,7.0676,100000.0
2007-07-19 11:20:00,10.53,10.53,10.5,10.51,61600.0,7.0743,7.0743,7.0541,7.0609,61600.0
2007-07-19 11:30:00,10.5,10.5,10.48,10.49,93200.0,7.0541,7.0541,7.0407,7.0474,93200.0
2007-07-19 11:40:00,10.48,10.49,10.48,10.48,51200.0,7.0407,7.0474,7.0407,7.0407,51200.0
2007-07-19 11:50:00,10.48,10.49,10.44,10.45,96400.0,7.0407,7.0474,7.0138,7.0206,96400.0
2007-07-19 12:00:00,10.45,10.47,10.41,10.47,133200.0,7.0206,7.034,6.9937,7.034,133200.0
2007-07-19 12:10:00,10.46,10.47,10.46,10.47,36400.0,7.0273,7.034,7.0273,7.034,36400.0
2007-07-19 12:20:00,10.46,10.48,10.46,10.47,88800.0,7.0273,7.0407,7.0273,7.034,88800.0
2007-07-19 12:30:00,10.47,10.47,10.46,10.47,116800.0,7.034,7.034,7.0273,7.034,116800.0
2007-07-19 12:40:00,10.47,10.49,10.46,10.47,138000.0,7.034,7.0474,7.0273,7.034,138000.0
2007-07-19 12:50:00,10.46,10.49,10.46,10.48,76400.0,7.0273,7.0474,7.0273,7.0407,76400.0
2007-07-19 13:00:00,10.48,10.49,10.46,10.47,42000.0,7.0407,7.0474,7.0273,7.034,42000.0
2007-07-19 13:10:00,10.47,10.51,10.47,10.51,62800.0,7.034,7.0609,7.034,7.0609,62800.0
2007-07-19 13:20:00,10.5,10.51,10.49,10.49,36800.0,7.0541,7.0609,7.0474,7.0474,36800.0
2007-07-19 13:30:00,10.49,10.49,10.47,10.47,72400.0,7.0474,7.0474,7.034,7.034,72400.0
2007-07-19 13:40:00,10.47,10.48,10.47,10.48,80000.0,7.034,7.0407,7.034,7.0407,80000.0
2007-07-19 13:50:00,10.48,10.48,10.46,10.46,81200.0,7.0407,7.0407,7.0273,7.0273,81200.0
2007-07-19 14:00:00,10.47,10.47,10.43,10.46,124000.0,7.034,7.034,7.0071,7.0273,124000.0
2007-07-19 14:10:00,10.46,10.46,10.42,10.44,91200.0,7.0273,7.0273,7.0004,7.0138,91200.0
2007-07-19 14:20:00,10.43,10.44,10.43,10.43,53600.0,7.0071,7.0138,7.0071,7.0071,53600.0
2007-07-19 14:30:00,10.43,10.44,10.43,10.43,56800.0,7.0071,7.0138,7.0071,7.0071,56800.0
2007-07-19 14:40:00,10.43,10.44,10.43,10.43,608800.0,7.0071,7.0138,7.0071,7.0071,608800.0
2007-07-19 14:50:00,10.43,10.44,10.43,10.43,126400.0,7.0071,7.0138,7.0071,7.0071,126400.0
2007-07-19 15:00:00,10.42,10.43,10.41,10.43,177600.0,7.0004,7.0071,6.9937,7.0071,177600.0
2007-07-19 15:10:00,10.43,10.43,10.4,10.4,177200.0,7.0071,7.0071,6.987,6.987,177200.0
2007-07-19 15:20:00,10.4,10.42,10.39,10.41,172800.0,6.987,7.0004,6.9802,6.9937,172800.0
2007-07-19 15:30:00,10.41,10.43,10.41,10.42,156400.0,6.9937,7.0071,6.9937,7.0004,156400.0
2007-07-19 15:40:00,10.42,10.44,10.41,10.43,196000.0,7.0004,7.0138,6.9937,7.0071,196000.0
2007-07-19 15:50:00,10.43,10.45,10.42,10.42,326800.0,7.0071,7.0206,7.0004,7.0004,326800.0
2007-07-20 09:30:00,10.4,10.4,10.36,10.37,72800.0,6.987,6.987,6.9601,6.9668,72800.0
2007-07-20 09:40:00,10.37,10.38,10.35,10.35,103200.0,6.9668,6.9735,6.9534,6.9534,103200.0
2007-07-20 09:50:00,10.35,10.38,10.27,10.28,214000.0,6.9534,6.9735,6.8996,6.9063,214000.0
2007-07-20 10:00:00,10.28,10.29,10.26,10.27,115600.0,6.9063,6.9131,6.8929,6.8996,115600.0
2007-07-20 10:10:00,10.27,10.3,10.27,10.28,82000.0,6.8996,6.9198,6.8996,6.9063,82000.0
2007-07-20 10:20:00,10.28,10.3,10.27,10.3,104400.0,6.9063,6.9198,6.8996,6.9198,104400.0
2007-07-20 10:30:00,10.3,10.38,10.3,10.36,195600.0,6.9198,6.9735,6.9198,6.9601,195600.0
2007-07-20 10:40:00,10.36,10.38,10.34,10.38,136800.0,6.9601,6.9735,6.9467,6.9735,136800.0
2007-07-20 10:50:00,10.38,10.43,10.37,10.43,126000.0,6.9735,7.0071,6.9668,7.0071,126000.0
2007-07-20 11:00:00,10.43,10.47,10.42,10.45,172000.0,7.0071,7.034,7.0004,7.0206,172000.0
2007-07-20 11:10:00,10.44,10.48,10.44,10.46,84000.0,7.0138,7.0407,7.0138,7.0273,84000.0
2007-07-20 11:20:00,10.46,10.46,10.42,10.44,119600.0,7.0273,7.0273,7.0004,7.0138,119600.0
2007-07-20 11:30:00,10.44,10.46,10.42,10.42,116000.0,7.0138,7.0273,7.0004,7.0004,116000.0
2007-07-20 11:40:00,10.42,10.44,10.42,10.43,71600.0,7.0004,7.0138,7.0004,7.0071,71600.0
2007-07-20 11:50:00,10.42,10.44,10.4,10.42,83200.0,7.0004,7.0138,6.987,7.0004,83200.0
2007-07-20 12:00:00,10.42,10.46,10.41,10.44,176400.0,7.0004,7.0273,6.9937,7.0138,176400.0
2007-07-20 12:10:00,10.45,10.45,10.43,10.43,78800.0,7.0206,7.0206,7.0071,7.0071,78800.0
2007-07-20 12:20:00,10.44,10.47,10.44,10.46,89200.0,7.0138,7.034,7.0138,7.0273,89200.0
2007-07-20 12:30:00,10.45,10.48,10.44,10.44,68400.0,7.0206,7.0407,7.0138,7.0138,68400.0
2007-07-20 12:40:00,10.44,10.46,10.43,10.43,57200.0,7.0138,7.0273,7.0071,7.0071,57200.0
2007-07-20 12:50:00,10.43,10.46,10.42,10.44,179600.0,7.0071,7.0273,7.0004,7.0138,179600.0
2007-07-20 13:00:00,10.45,10.45,10.43,10.45,58400.0,7.0206,7.0206,7.0071,7.0206,58400.0
2007-07-20 13:10:00,10.44,10.48,10.44,10.47,80000.0,7.0138,7.0407,7.0138,7.034,80000.0
2007-07-20 13:20:00,10.47,10.47,10.45,10.46,46800.0,7.034,7.034,7.0206,7.0273,46800.0
2007-07-20 13:30:00,10.47,10.48,10.45,10.47,72000.0,7.034,7.0407,7.0206,7.034,72000.0
2007-07-20 13:40:00,10.49,10.51,10.47,10.49,115200.0,7.0474,7.0609,7.034,7.0474,115200.0
2007-07-20 13:50:00,10.5,10.54,10.48,10.49,118800.0,7.0541,7.081,7.0407,7.0474,118800.0
2007-07-20 14:00:00,10.49,10.55,10.47,10.52,147600.0,7.0474,7.0877,7.034,7.0676,147600.0
2007-07-20 14:10:00,10.53,10.54,10.48,10.54,112400.0,7.0743,7.081,7.0407,7.081,112400.0
2007-07-20 14:20:00,10.54,10.54,10.5,10.5,90000.0,7.081,7.081,7.0541,7.0541,90000.0
2007-07-20 14:30:00,10.51,10.52,10.49,10.49,60000.0,7.0609,7.0676,7.0474,7.0474,60000.0
2007-07-20 14:40:00,10.49,10.51,10.47,10.51,64800.0,7.0474,7.0609,7.034,7.0609,64800.0
2007-07-20 14:50:00,10.52,10.53,10.49,10.53,53600.0,7.0676,7.0743,7.0474,7.0743,53600.0
2007-07-20 15:00:00,10.52,10.52,10.48,10.49,89600.0,7.0676,7.0676,7.0407,7.0474,89600.0
2007-07-20 15:10:00,10.49,10.49,10.47,10.49,47600.0,7.0474,7.0474,7.034,7.0474,47600.0
2007-07-20 15:20:00,10.49,10.51,10.48,10.51,68000.0,7.0474,7.0609,7.0407,7.0609,68000.0
2007-07-20 15:30:00,10.51,10.51,10.49,10.5,111200.0,7.0609,7.0609,7.0474,7.0541,111200.0
2007-07-20 15:40:00,10.49,10.49,10.47,10.48,98000.0,7.0474,7.0474,7.034,7.0407,98000.0
2007-07-20 15:50:00,10.48,10.48,10.46,10.47,148800.0,7.0407,7.0407,7.0273,7.034,148800.0
2007-07-23 09:30:00,10.55,10.59,10.46,10.46,194400.0,7.0877,7.1146,7.0273,7.0273,194400.0
2007-07-23 09:40:00,10.47,10.51,10.46,10.48,198000.0,7.034,7.0609,7.0273,7.0407,198000.0
2007-07-23 09:50:00,10.48,10.51,10.47,10.47,149200.0,7.0407,7.0609,7.034,7.034,149200.0
2007-07-23 10:00:00,10.47,10.49,10.43,10.45,225200.0,7.034,7.0474,7.0071,7.0206,225200.0
2007-07-23 10:10:00,10.44,10.47,10.44,10.44,170400.0,7.0138,7.034,7.0138,7.0138,170400.0
2007-07-23 10:20:00,10.44,10.46,10.43,10.46,240400.0,7.0138,7.0273,7.0071,7.0273,240400.0
2007-07-23 10:30:00,10.45,10.45,10.44,10.44,88400.0,7.0206,7.0206,7.0138,7.0138,88400.0
2007-07-23 10:40:00,10.44,10.45,10.41,10.42,152800.0,7.0138,7.0206,6.9937,7.0004,152800.0
2007-07-23 10:50:00,10.42,10.47,10.41,10.47,154400.0,7.0004,7.034,6.9937,7.034,154400.0
2007-07-23 11:00:00,10.47,10.48,10.43,10.46,92800.0,7.034,7.0407,7.0071,7.0273,92800.0
2007-07-23 11:10:00,10.45,10.46,10.44,10.45,109200.0,7.0206,7.0273,7.0138,7.0206,109200.0
2007-07-23 11:20:00,10.44,10.45,10.43,10.44,108400.0,7.0138,7.0206,7.0071,7.0138,108400.0
2007-07-23 11:30:00,10.44,10.46,10.42,10.43,100800.0,7.0138,7.0273,7.0004,7.0071,100800.0
2007-07-23 11:40:00,10.43,10.44,10.4,10.4,74400.0,7.0071,7.0138,6.987,6.987,74400.0
2007-07-23 11:50:00,10.4,10.43,10.4,10.41,136000.0,6.987,7.0071,6.987,6.9937,136000.0
2007-07-23 12:00:00,10.41,10.43,10.41,10.42,79200.0,6.9937,7.0071,6.9937,7.0004,79200.0
2007-07-23 12:10:00,10.42,10.44,10.39,10.41,175600.0,7.0004,7.0138,6.9802,6.9937,175600.0
2007-07-23 12:20:00,10.4,10.4,10.38,10.39,61200.0,6.987,6.987,6.9735,6.9802,61200.0
2007-07-23 12:30:00,10.39,10.4,10.38,10.38,106800.0,6.9802,6.987,6.9735,6.9735,106800.0
2007-07-23 12:40:00,10.38,10.38,10.35,10.36,124000.0,6.9735,6.9735,6.9534,6.9601,124000.0
2007-07-23 12:50:00,10.36,10.37,10.33,10.34,103200.0,6.9601,6.9668,6.9399,6.9467,103200.0
2007-07-23 13:00:00,10.34,10.35,10.33,10.34,82400.0,6.9467,6.9534,6.9399,6.9467,82400.0
2007-07-23 13:10:00,10.34,10.34,10.32,10.33,125200.0,6.9467,6.9467,6.9332,6.9399,125200.0
2007-07-23 13:20:00,10.32,10.34,10.32,10.32,48400.0,6.9332,6.9467,6.9332,6.9332,48400.0
2007-07-23 13:30:00,10.32,10.33,10.3,10.31,81600.0,6.9332,6.9399,6.9198,6.9265,81600.0
2007-07-23 13:40:00,10.31,10.31,10.31,10.31,48800.0,6.9265,6.9265,6.9265,6.9265,48800.0
2007-07-23 13:50:00,10.31,10.31,10.3,10.31,66000.0,6.9265,6.9265,6.9198,6.9265,66000.0
2007-07-23 14:00:00,10.31,10.31,10.28,10.28,103600.0,6.9265,6.9265,6.9063,6.9063,103600.0
2007-07-23 14:10:00,10.28,10.3,10.27,10.3,100400.0,6.9063,6.9198,6.8996,6.9198,100400.0
2007-07-23 14:20:00,10.3,10.32,10.3,10.3,84000.0,6.9198,6.9332,6.9198,6.9198,84000.0
2007-07-23 14:30:00,10.31,10.32,10.3,10.31,65600.0,6.9265,6.9332,6.9198,6.9265,65600.0
2007-07-23 14:40:00,10.31,10.31,10.29,10.29,106800.0,6.9265,6.9265,6.9131,6.9131,106800.0
2007-07-23 14:50:00,10.29,10.3,10.27,10.28,131200.0,6.9131,6.9198,6.8996,6.9063,131200.0
2007-07-23 15:00:00,10.28,10.3,10.27,10.28,92800.0,6.9063,6.9198,6.8996,6.9063,92800.0
2007-07-23 15:10:00,10.28,10.29,10.27,10.27,183200.0,6.9063,6.9131,6.8996,6.8996,183200.0
2007-07-23 15:20:00,10.28,10.29,10.27,10.29,118000.0,6.9063,6.9131,6.8996,6.9131,118000.0
2007-07-23 15:30:00,10.29,10.29,10.27,10.28,157600.0,6.9131,6.9131,6.8996,6.9063,157600.0
2007-07-23 15:40:00,10.28,10.3,10.27,10.28,232800.0,6.9063,6.9198,6.8996,6.9063,232800.0
2007-07-23 15:50:00,10.28,10.29,10.27,10.29,155600.0,6.9063,6.9131,6.8996,6.9131,155600.0
2007-07-24 09:30:00,10.31,10.47,10.26,10.45,428800.0,6.9265,7.034,6.8929,7.0206,428800.0
2007-07-24 09:40:00,10.45,10.47,10.38,10.41,370400.0,7.0206,7.034,6.9735,6.9937,370400.0
2007-07-24 09:50:00,10.41,10.53,10.41,10.52,219200.0,6.9937,7.0743,6.9937,7.0676,219200.0
2007-07-24 10:00:00,10.52,10.56,10.5,10.56,380000.0,7.0676,7.0945,7.0541,7.0945,380000.0
2007-07-24 10:10:00,10.55,10.63,10.54,10.6,242400.0,7.0877,7.1415,7.081,7.1213,242400.0
2007-07-24 10:20:00,10.61,10.75,10.56,10.74,434400.0,7.128,7.2221,7.0945,7.2154,434400.0
2007-07-24 10:30:00,10.74,10.76,10.66,10.71,655600.0,7.2154,7.2288,7.1616,7.1952,655600.0
2007-07-24 10:40:00,10.71,10.72,10.65,10.7,281600.0,7.1952,7.2019,7.1549,7.1885,281600.0
2007-07-24 10:50:00,10.7,10.71,10.65,10.66,213600.0,7.1885,7.1952,7.1549,7.1616,213600.0
2007-07-24 11:00:00,10.66,10.73,10.66,10.73,236800.0,7.1616,7.2087,7.1616,7.2087,236800.0
2007-07-24 11:10:00,10.73,10.74,10.72,10.74,244800.0,7.2087,7.2154,7.2019,7.2154,244800.0
2007-07-24 11:20:00,10.74,10.74,10.67,10.67,143600.0,7.2154,7.2154,7.1684,7.1684,143600.0
2007-07-24 11:30:00,10.67,10.7,10.65,10.67,136400.0,7.1684,7.1885,7.1549,7.1684,136400.0
2007-07-24 11:40:00,10.66,10.67,10.64,10.65,174800.0,7.1616,7.1684,7.1482,7.1549,174800.0
2007-07-24 11:50:00,10.64,10.67,10.62,10.64,171600.0,7.1482,7.1684,7.1348,7.1482,171600.0
2007-07-24 12:00:00,10.63,10.65,10.61,10.62,68800.0,7.1415,7.1549,7.128,7.1348,68800.0
2007-07-24 12:10:00,10.62,10.62,10.59,10.6,148000.0,7.1348,7.1348,7.1146,7.1213,148000.0
2007-07-24 12:20:00,10.6,10.63,10.6,10.63,102800.0,7.1213,7.1415,7.1213,7.1415,102800.0
2007-07-24 12:30:00,10.63,10.65,10.62,10.63,75200.0,7.1415,7.1549,7.1348,7.1415,75200.0
2007-07-24 12:40:00,10.63,10.65,10.6,10.61,90000.0,7.1415,7.1549,7.1213,7.128,90000.0
2007-07-24 12:50:00,10.61,10.64,10.6,10.62,120800.0,7.128,7.1482,7.1213,7.1348,120800.0
2007-07-24 13:00:00,10.62,10.63,10.6,10.63,182400.0,7.1348,7.1415,7.1213,7.1415,182400.0
2007-07-24 13:10:00,10.62,10.63,10.59,10.61,62800.0,7.1348,7.1415,7.1146,7.128,62800.0
2007-07-24 13:20:00,10.61,10.64,10.6,10.61,107200.0,7.128,7.1482,7.1213,7.128,107200.0
2007-07-24 13:30:00,10.62,10.64,10.6,10.62,60400.0,7.1348,7.1482,7.1213,7.1348,60400.0
2007-07-24 13:40:00,10.62,10.62,10.57,10.59,114400.0,7.1348,7.1348,7.1012,7.1146,114400.0
2007-07-24 13:50:00,10.59,10.59,10.54,10.57,144000.0,7.1146,7.1146,7.081,7.1012,144000.0
2007-07-24 14:00:00,10.57,10.57,10.5,10.51,110800.0,7.1012,7.1012,7.0541,7.0609,110800.0
2007-07-24 14:10:00,10.51,10.54,10.51,10.53,150000.0,7.0609,7.081,7.0609,7.0743,150000.0
2007-07-24 14:20:00,10.54,10.54,10.51,10.51,67200.0,7.081,7.081,7.0609,7.0609,67200.0
2007-07-24 14:30:00,10.51,10.52,10.47,10.47,112000.0,7.0609,7.0676,7.034,7.034,112000.0
2007-07-24 14:40:00,10.48,10.48,10.42,10.44,228400.0,7.0407,7.0407,7.0004,7.0138,228400.0
2007-07-24 14:50:00,10.44,10.46,10.42,10.42,128400.0,7.0138,7.0273,7.0004,7.0004,128400.0
2007-07-24 15:00:00,10.42,10.42,10.36,10.36,236000.0,7.0004,7.0004,6.9601,6.9601,236000.0
2007-07-24 15:10:00,10.36,10.42,10.35,10.41,186800.0,6.9601,7.0004,6.9534,6.9937,186800.0
2007-07-24 15:20:00,10.4,10.42,10.37,10.37,182800.0,6.987,7.0004,6.9668,6.9668,182800.0
2007-07-24 15:30:00,10.37,10.38,10.36,10.37,129600.0,6.9668,6.9735,6.9601,6.9668,129600.0
2007-07-24 15:40:00,10.37,10.37,10.31,10.37,263200.0,6.9668,6.9668,6.9265,6.9668,263200.0
2007-07-24 15:50:00,10.37,10.41,10.35,10.4,228000.0,6.9668,6.9937,6.9534,6.987,228000.0
2007-07-25 09:30:00,10.47,10.54,10.45,10.49,135200.0,7.034,7.081,7.0206,7.0474,135200.0
2007-07-25 09:40:00,10.49,10.53,10.49,10.52,112000.0,7.0474,7.0743,7.0474,7.0676,112000.0
2007-07-25 09:50:00,10.52,10.53,10.47,10.47,118000.0,7.0676,7.0743,7.034,7.034,118000.0
2007-07-25 10:00:00,10.47,10.47,10.42,10.42,156400.0,7.034,7.034,7.0004,7.0004,156400.0
2007-07-25 10:10:00,10.42,10.43,10.36,10.42,158000.0,7.0004,7.0071,6.9601,7.0004,158000.0
2007-07-25 10:20:00,10.42,10.43,10.4,10.42,306000.0,7.0004,7.0071,6.987,7.0004,306000.0
2007-07-25 10:30:00,10.42,10.43,10.37,10.39,242400.0,7.0004,7.0071,6.9668,6.9802,242400.0
2007-07-25 10:40:00,10.38,10.42,10.38,10.41,280800.0,6.9735,7.0004,6.9735,6.9937,280800.0
2007-07-25 10:50:00,10.41,10.43,10.38,10.42,254400.0,6.9937,7.0071,6.9735,7.0004,254400.0
2007-07-25 11:00:00,10.42,10.45,10.38,10.43,200400.0,7.0004,7.0206,6.9735,7.0071,200400.0
2007-07-25 11:10:00,10.42,10.43,10.35,10.37,102400.0,7.0004,7.0071,6.9534,6.9668,102400.0
2007-07-25 11:20:00,10.37,10.47,10.37,10.47,169600.0,6.9668,7.034,6.9668,7.034,169600.0
2007-07-25 11:30:00,10.46,10.5,10.44,10.47,230800.0,7.0273,7.0541,7.0138,7.034,230800.0
2007-07-25 11:40:00,10.47,10.47,10.44,10.44,90400.0,7.034,7.034,7.0138,7.0138,90400.0
2007-07-25 11:50:00,10.44,10.47,10.43,10.43,194800.0,7.0138,7.034,7.0071,7.0071,194800.0
2007-07-25 12:00:00,10.43,10.47,10.43,10.44,194800.0,7.0071,7.034,7.0071,7.0138,194800.0
2007-07-25 12:10:00,10.44,10.44,10.41,10.43,145600.0,7.0138,7.0138,6.9937,7.0071,145600.0
2007-07-25 12:20:00,10.42,10.45,10.42,10.42,122000.0,7.0004,7.0206,7.0004,7.0004,122000.0
2007-07-25 12:30:00,10.42,10.44,10.4,10.41,89600.0,7.0004,7.0138,6.987,6.9937,89600.0
2007-07-25 12:40:00,10.41,10.45,10.41,10.44,124400.0,6.9937,7.0206,6.9937,7.0138,124400.0
2007-07-25 12:50:00,10.45,10.49,10.44,10.48,206400.0,7.0206,7.0474,7.0138,7.0407,206400.0
2007-07-25 13:00:00,10.48,10.48,10.44,10.45,81600.0,7.0407,7.0407,7.0138,7.0206,81600.0
2007-07-25 13:10:00,10.45,10.45,10.38,10.39,120000.0,7.0206,7.0206,6.9735,6.9802,120000.0
2007-07-25 13:20:00,10.4,10.4,10.38,10.38,82400.0,6.987,6.987,6.9735,6.9735,82400.0
2007-07-25 13:30:00,10.38,10.4,10.37,10.38,104000.0,6.9735,6.987,6.9668,6.9735,104000.0
2007-07-25 13:40:00,10.38,10.4,10.36,10.37,150000.0,6.9735,6.987,6.9601,6.9668,150000.0
2007-07-25 13:50:00,10.36,10.37,10.32,10.36,189200.0,6.9601,6.9668,6.9332,6.9601,189200.0
2007-07-25 14:00:00,10.36,10.4,10.36,10.39,268800.0,6.9601,6.987,6.9601,6.9802,268800.0
2007-07-25 14:10:00,10.39,10.42,10.38,10.4,124800.0,6.9802,7.0004,6.9735,6.987,124800.0
2007-07-25 14:20:00,10.4,10.46,10.4,10.46,235200.0,6.987,7.0273,6.987,7.0273,235200.0
2007-07-25 14:30:00,10.46,10.47,10.42,10.42,131200.0,7.0273,7.034,7.0004,7.0004,131200.0
2007-07-25 14:40:00,10.43,10.48,10.42,10.46,220000.0,7.0071,7.0407,7.0004,7.0273,220000.0
2007-07-25 14:50:00,10.46,10.47,10.45,10.46,126000.0,7.0273,7.034,7.0206,7.0273,126000.0
2007-07-25 15:00:00,10.46,10.54,10.46,10.54,235200.0,7.0273,7.081,7.0273,7.081,235200.0
2007-07-25 15:10:00,10.53,10.59,10.53,10.57,282800.0,7.0743,7.1146,7.0743,7.1012,282800.0
2007-07-25 15:20:00,10.57,10.58,10.53,10.54,172800.0,7.1012,7.1079,7.0743,7.081,172800.0
2007-07-25 15:30:00,10.54,10.54,10.5,10.51,239200.0,7.081,7.081,7.0541,7.0609,239200.0
2007-07-25 15:40:00,10.51,10.52,10.5,10.5,275200.0,7.0609,7.0676,7.0541,7.0541,275200.0
2007-07-25 15:50:00,10.5,10.51,10.48,10.49,242400.0,7.0541,7.0609,7.0407,7.0474,242400.0
2007-07-26 09:30:00,10.38,10.38,10.25,10.26,427600.0,6.9735,6.9735,6.8862,6.8929,427600.0
2007-07-26 09:40:00,10.26,10.32,10.15,10.3,505600.0,6.8929,6.9332,6.819,6.9198,505600.0
2007-07-26 09:50:00,10.3,10.36,10.25,10.33,262000.0,6.9198,6.9601,6.8862,6.9399,262000.0
2007-07-26 10:00:00,10.32,10.44,10.31,10.44,348400.0,6.9332,7.0138,6.9265,7.0138,348400.0
2007-07-26 10:10:00,10.44,10.48,10.42,10.43,294800.0,7.0138,7.0407,7.0004,7.0071,294800.0
2007-07-26 10:20:00,10.43,10.57,10.43,10.57,282400.0,7.0071,7.1012,7.0071,7.1012,282400.0
2007-07-26 10:30:00,10.58,10.59,10.48,10.51,229600.0,7.1079,7.1146,7.0407,7.0609,229600.0
2007-07-26 10:40:00,10.51,10.54,10.49,10.53,208800.0,7.0609,7.081,7.0474,7.0743,208800.0
2007-07-26 10:50:00,10.53,10.63,10.52,10.62,286800.0,7.0743,7.1415,7.0676,7.1348,286800.0
2007-07-26 11:00:00,10.62,10.64,10.5,10.55,273600.0,7.1348,7.1482,7.0541,7.0877,273600.0
2007-07-26 11:10:00,10.55,10.58,10.45,10.46,196400.0,7.0877,7.1079,7.0206,7.0273,196400.0
2007-07-26 11:20:00,10.45,10.46,10.42,10.42,103600.0,7.0206,7.0273,7.0004,7.0004,103600.0
2007-07-26 11:30:00,10.42,10.45,10.35,10.45,209200.0,7.0004,7.0206,6.9534,7.0206,209200.0
2007-07-26 11:40:00,10.44,10.52,10.44,10.46,231200.0,7.0138,7.0676,7.0138,7.0273,231200.0
2007-07-26 11:50:00,10.46,10.5,10.44,10.49,92000.0,7.0273,7.0541,7.0138,7.0474,92000.0
2007-07-26 12:00:00,10.5,10.52,10.4,10.4,158400.0,7.0541,7.0676,6.987,6.987,158400.0
2007-07-26 12:10:00,10.4,10.41,10.36,10.38,194800.0,6.987,6.9937,6.9601,6.9735,194800.0
2007-07-26 12:20:00,10.39,10.39,10.35,10.37,199200.0,6.9802,6.9802,6.9534,6.9668,199200.0
2007-07-26 12:30:00,10.37,10.37,10.32,10.33,93600.0,6.9668,6.9668,6.9332,6.9399,93600.0
2007-07-26 12:40:00,10.33,10.33,10.28,10.31,124400.0,6.9399,6.9399,6.9063,6.9265,124400.0
2007-07-26 12:50:00,10.31,10.34,10.28,10.29,140800.0,6.9265,6.9467,6.9063,6.9131,140800.0
2007-07-26 13:00:00,10.3,10.33,10.27,10.3,260800.0,6.9198,6.9399,6.8996,6.9198,260800.0
2007-07-26 13:10:00,10.3,10.33,10.28,10.28,168800.0,6.9198,6.9399,6.9063,6.9063,168800.0
2007-07-26 13:20:00,10.28,10.29,10.24,10.27,75200.0,6.9063,6.9131,6.8795,6.8996,75200.0
2007-07-26 13:30:00,10.27,10.3,10.22,10.24,125600.0,6.8996,6.9198,6.866,6.8795,125600.0
2007-07-26 13:40:00,10.24,10.28,10.23,10.25,103200.0,6.8795,6.9063,6.8728,6.8862,103200.0
2007-07-26 13:50:00,10.24,10.26,10.21,10.22,138000.0,6.8795,6.8929,6.8593,6.866,138000.0
2007-07-26 14:00:00,10.22,10.26,10.2,10.21,120000.0,6.866,6.8929,6.8526,6.8593,120000.0
2007-07-26 14:10:00,10.2,10.22,10.18,10.19,332800.0,6.8526,6.866,6.8392,6.8459,332800.0
2007-07-26 14:20:00,10.19,10.21,10.14,10.2,242400.0,6.8459,6.8593,6.8123,6.8526,242400.0
2007-07-26 14:30:00,10.21,10.22,10.16,10.17,142400.0,6.8593,6.866,6.8257,6.8324,142400.0
2007-07-26 14:40:00,10.17,10.18,10.09,10.1,245600.0,6.8324,6.8392,6.7787,6.7854,245600.0
2007-07-26 14:50:00,10.09,10.14,10.09,10.1,197600.0,6.7787,6.8123,6.7787,6.7854,197600.0
2007-07-26 15:00:00,10.11,10.2,10.11,10.18,284800.0,6.7921,6.8526,6.7921,6.8392,284800.0
2007-07-26 15:10:00,10.18,10.26,10.15,10.25,265600.0,6.8392,6.8929,6.819,6.8862,265600.0
2007-07-26 15:20:00,10.24,10.29,10.2,10.2,209600.0,6.8795,6.9131,6.8526,6.8526,209600.0
2007-07-26 15:30:00,10.21,10.29,10.2,10.26,193200.0,6.8593,6.9131,6.8526,6.8929,193200.0
2007-07-26 15:40:00,10.26,10.32,10.22,10.32,199600.0,6.8929,6.9332,6.866,6.9332,199600.0
2007-07-26 15:50:00,10.31,10.33,10.07,10.27,404800.0,6.9265,6.9399,6.7653,6.8996,404800.0
2007-07-27 09:30:00,10.2,10.27,10.07,10.17,350000.0,6.8526,6.8996,6.7653,6.8324,350000.0
2007-07-27 09:40:00,10.17,10.27,10.12,10.2,250400.0,6.8324,6.8996,6.7989,6.8526,250400.0
2007-07-27 09:50:00,10.2,10.36,10.19,10.31,269200.0,6.8526,6.9601,6.8459,6.9265,269200.0
2007-07-27 10:00:00,10.31,10.39,10.3,10.38,319600.0,6.9265,6.9802,6.9198,6.9735,319600.0
2007-07-27 10:10:00,10.38,10.49,10.38,10.48,338800.0,6.9735,7.0474,6.9735,7.0407,338800.0
2007-07-27 10:20:00,10.48,10.49,10.37,10.41,328800.0,7.0407,7.0474,6.9668,6.9937,328800.0
2007-07-27 10:30:00,10.41,10.45,10.37,10.38,224400.0,6.9937,7.0206,6.9668,6.9735,224400.0
2007-07-27 10:40:00,10.37,10.39,10.34,10.39,117200.0,6.9668,6.9802,6.9467,6.9802,117200.0
2007-07-27 10:50:00,10.38,10.39,10.31,10.36,253600.0,6.9735,6.9802,6.9265,6.9601,253600.0
2007-07-27 11:00:00,10.36,10.39,10.32,10.38,109200.0,6.9601,6.9802,6.9332,6.9735,109200.0
2007-07-27 11:10:00,10.38,10.4,10.35,10.37,95200.0,6.9735,6.987,6.9534,6.9668,95200.0
2007-07-27 11:20:00,10.37,10.38,10.31,10.31,413600.0,6.9668,6.9735,6.9265,6.9265,413600.0
2007-07-27 11:30:00,10.33,10.34,10.24,10.28,218800.0,6.9399,6.9467,6.8795,6.9063,218800.0
2007-07-27 11:40:00,10.29,10.31,10.24,10.25,124400.0,6.9131,6.9265,6.8795,6.8862,124400.0
2007-07-27 11:50:00,10.24,10.27,10.19,10.22,195600.0,6.8795,6.8996,6.8459,6.866,195600.0
2007-07-27 12:00:00,10.22,10.25,10.2,10.21,105200.0,6.866,6.8862,6.8526,6.8593,105200.0
2007-07-27 12:10:00,10.21,10.22,10.17,10.19,146000.0,6.8593,6.866,6.8324,6.8459,146000.0
2007-07-27 12:20:00,10.19,10.19,10.15,10.16,187600.0,6.8459,6.8459,6.819,6.8257,187600.0
2007-07-27 12:30:00,10.16,10.17,10.11,10.17,183600.0,6.8257,6.8324,6.7921,6.8324,183600.0
2007-07-27 12:40:00,10.17,10.23,10.17,10.21,156400.0,6.8324,6.8728,6.8324,6.8593,156400.0
2007-07-27 12:50:00,10.21,10.22,10.17,10.2,93600.0,6.8593,6.866,6.8324,6.8526,93600.0
2007-07-27 13:00:00,10.2,10.23,10.2,10.22,102800.0,6.8526,6.8728,6.8526,6.866,102800.0
2007-07-27 13:10:00,10.22,10.22,10.18,10.19,58800.0,6.866,6.866,6.8392,6.8459,58800.0
2007-07-27 13:20:00,10.19,10.24,10.19,10.22,56800.0,6.8459,6.8795,6.8459,6.866,56800.0
2007-07-27 13:30:00,10.21,10.21,10.19,10.2,168800.0,6.8593,6.8593,6.8459,6.8526,168800.0
2007-07-27 13:40:00,10.2,10.25,10.2,10.25,75200.0,6.8526,6.8862,6.8526,6.8862,75200.0
2007-07-27 13:50:00,10.25,10.27,10.22,10.22,110000.0,6.8862,6.8996,6.866,6.866,110000.0
2007-07-27 14:00:00,10.23,10.23,10.2,10.22,60800.0,6.8728,6.8728,6.8526,6.866,60800.0
2007-07-27 14:10:00,10.22,10.25,10.19,10.25,140800.0,6.866,6.8862,6.8459,6.8862,140800.0
2007-07-27 14:20:00,10.24,10.25,10.18,10.18,257200.0,6.8795,6.8862,6.8392,6.8392,257200.0
2007-07-27 14:30:00,10.18,10.19,10.15,10.18,357200.0,6.8392,6.8459,6.819,6.8392,357200.0
2007-07-27 14:40:00,10.19,10.21,10.18,10.19,92000.0,6.8459,6.8593,6.8392,6.8459,92000.0
2007-07-27 14:50:00,10.21,10.25,10.2,10.24,110000.0,6.8593,6.8862,6.8526,6.8795,110000.0
2007-07-27 15:00:00,10.24,10.26,10.21,10.22,187600.0,6.8795,6.8929,6.8593,6.866,187600.0
2007-07-27 15:10:00,10.22,10.26,10.2,10.21,101600.0,6.866,6.8929,6.8526,6.8593,101600.0
2007-07-27 15:20:00,10.21,10.21,10.19,10.2,122000.0,6.8593,6.8593,6.8459,6.8526,122000.0
2007-07-27 15:30:00,10.2,10.22,10.19,10.19,126800.0,6.8526,6.866,6.8459,6.8459,126800.0
2007-07-27 15:40:00,10.19,10.2,10.12,10.13,217200.0,6.8459,6.8526,6.7989,6.8056,217200.0
2007-07-27 15:50:00,10.12,10.13,10.09,10.11,266400.0,6.7989,6.8056,6.7787,6.7921,266400.0
2007-07-30 09:30:00,10.11,10.17,10.09,10.11,226000.0,6.7921,6.8324,6.7787,6.7921,226000.0
2007-07-30 09:40:00,10.12,10.22,10.08,10.19,312400.0,6.7989,6.866,6.772,6.8459,312400.0
2007-07-30 09:50:00,10.19,10.25,10.15,10.24,144800.0,6.8459,6.8862,6.819,6.8795,144800.0
2007-07-30 10:00:00,10.23,10.24,10.11,10.19,191200.0,6.8728,6.8795,6.7921,6.8459,191200.0
2007-07-30 10:10:00,10.19,10.25,10.18,10.24,170000.0,6.8459,6.8862,6.8392,6.8795,170000.0
2007-07-30 10:20:00,10.24,10.27,10.23,10.24,164800.0,6.8795,6.8996,6.8728,6.8795,164800.0
2007-07-30 10:30:00,10.23,10.24,10.15,10.18,492400.0,6.8728,6.8795,6.819,6.8392,492400.0
2007-07-30 10:40:00,10.17,10.21,10.15,10.19,95600.0,6.8324,6.8593,6.819,6.8459,95600.0
2007-07-30 10:50:00,10.18,10.21,10.18,10.2,72800.0,6.8392,6.8593,6.8392,6.8526,72800.0
2007-07-30 11:00:00,10.2,10.21,10.12,10.13,264800.0,6.8526,6.8593,6.7989,6.8056,264800.0
2007-07-30 11:10:00,10.13,10.15,10.1,10.13,118800.0,6.8056,6.819,6.7854,6.8056,118800.0
2007-07-30 11:20:00,10.13,10.13,10.04,10.08,620800.0,6.8056,6.8056,6.7451,6.772,620800.0
2007-07-30 11:30:00,10.09,10.1,10.04,10.06,308000.0,6.7787,6.7854,6.7451,6.7585,308000.0
2007-07-30 11:40:00,10.06,10.1,10.04,10.08,120400.0,6.7585,6.7854,6.7451,6.772,120400.0
2007-07-30 11:50:00,10.07,10.11,10.07,10.08,79200.0,6.7653,6.7921,6.7653,6.772,79200.0
2007-07-30 12:00:00,10.07,10.08,10.02,10.05,140000.0,6.7653,6.772,6.7317,6.7518,140000.0
2007-07-30 12:10:00,10.05,10.05,10.0,10.04,244800.0,6.7518,6.7518,6.7182,6.7451,244800.0
2007-07-30 12:20:00,10.03,10.03,9.98,9.98,180000.0,6.7384,6.7384,6.7048,6.7048,180000.0
2007-07-30 12:30:00,9.99,10.01,9.94,10.01,371600.0,6.7115,6.7249,6.6779,6.7249,371600.0
2007-07-30 12:40:00,10.01,10.02,9.99,10.0,65200.0,6.7249,6.7317,6.7115,6.7182,65200.0
2007-07-30 12:50:00,10.0,10.04,10.0,10.03,224400.0,6.7182,6.7451,6.7182,6.7384,224400.0
2007-07-30 13:00:00,10.04,10.06,10.03,10.05,202400.0,6.7451,6.7585,6.7384,6.7518,202400.0
2007-07-30 13:10:00,10.05,10.06,10.01,10.03,158800.0,6.7518,6.7585,6.7249,6.7384,158800.0
2007-07-30 13:20:00,10.03,10.06,10.03,10.04,130800.0,6.7384,6.7585,6.7384,6.7451,130800.0
2007-07-30 13:30:00,10.04,10.06,10.02,10.06,159200.0,6.7451,6.7585,6.7317,6.7585,159200.0
2007-07-30 13:40:00,10.06,10.15,10.05,10.15,225600.0,6.7585,6.819,6.7518,6.819,225600.0
2007-07-30 13:50:00,10.15,10.18,10.11,10.14,172000.0,6.819,6.8392,6.7921,6.8123,172000.0
2007-07-30 14:00:00,10.13,10.14,10.1,10.13,126400.0,6.8056,6.8123,6.7854,6.8056,126400.0
2007-07-30 14:10:00,10.13,10.17,10.11,10.16,150800.0,6.8056,6.8324,6.7921,6.8257,150800.0
2007-07-30 14:20:00,10.16,10.18,10.12,10.13,120400.0,6.8257,6.8392,6.7989,6.8056,120400.0
2007-07-30 14:30:00,10.12,10.13,10.11,10.13,140000.0,6.7989,6.8056,6.7921,6.8056,140000.0
2007-07-30 14:40:00,10.13,10.16,10.13,10.15,111600.0,6.8056,6.8257,6.8056,6.819,111600.0
2007-07-30 14:50:00,10.15,10.16,10.13,10.14,125200.0,6.819,6.8257,6.8056,6.8123,125200.0
2007-07-30 15:00:00,10.13,10.18,10.13,10.17,167200.0,6.8056,6.8392,6.8056,6.8324,167200.0
2007-07-30 15:10:00,10.17,10.19,10.15,10.18,154000.0,6.8324,6.8459,6.819,6.8392,154000.0
2007-07-30 15:20:00,10.18,10.22,10.18,10.2,186400.0,6.8392,6.866,6.8392,6.8526,186400.0
2007-07-30 15:30:00,10.2,10.22,10.17,10.18,166000.0,6.8526,6.866,6.8324,6.8392,166000.0
2007-07-30 15:40:00,10.18,10.2,10.13,10.16,225200.0,6.8392,6.8526,6.8056,6.8257,225200.0
2007-07-30 15:50:00,10.16,10.19,10.15,10.19,631600.0,6.8257,6.8459,6.819,6.8459,631600.0
2007-07-31 09:30:00,10.45,10.55,10.41,10.54,633600.0,7.0206,7.0877,6.9937,7.081,633600.0
2007-07-31 09:40:00,10.53,10.55,10.49,10.51,322400.0,7.0743,7.0877,7.0474,7.0609,322400.0
2007-07-31 09:50:00,10.5,10.52,10.45,10.5,296400.0,7.0541,7.0676,7.0206,7.0541,296400.0
2007-07-31 10:00:00,10.51,10.52,10.47,10.49,162000.0,7.0609,7.0676,7.034,7.0474,162000.0
2007-07-31 10:10:00,10.48,10.5,10.46,10.49,110400.0,7.0407,7.0541,7.0273,7.0474,110400.0
2007-07-31 10:20:00,10.49,10.49,10.45,10.45,109200.0,7.0474,7.0474,7.0206,7.0206,109200.0
2007-07-31 10:30:00,10.44,10.46,10.38,10.39,235600.0,7.0138,7.0273,6.9735,6.9802,235600.0
2007-07-31 10:40:00,10.39,10.44,10.34,10.34,183600.0,6.9802,7.0138,6.9467,6.9467,183600.0
2007-07-31 10:50:00,10.33,10.35,10.29,10.34,185600.0,6.9399,6.9534,6.9131,6.9467,185600.0
2007-07-31 11:00:00,10.34,10.43,10.32,10.41,190000.0,6.9467,7.0071,6.9332,6.9937,190000.0
2007-07-31 11:10:00,10.41,10.43,10.33,10.34,99600.0,6.9937,7.0071,6.9399,6.9467,99600.0
2007-07-31 11:20:00,10.34,10.4,10.31,10.4,94400.0,6.9467,6.987,6.9265,6.987,94400.0
2007-07-31 11:30:00,10.39,10.4,10.37,10.39,83600.0,6.9802,6.987,6.9668,6.9802,83600.0
2007-07-31 11:40:00,10.39,10.39,10.33,10.35,73200.0,6.9802,6.9802,6.9399,6.9534,73200.0
2007-07-31 11:50:00,10.35,10.39,10.33,10.35,58800.0,6.9534,6.9802,6.9399,6.9534,58800.0
2007-07-31 12:00:00,10.35,10.36,10.3,10.31,158400.0,6.9534,6.9601,6.9198,6.9265,158400.0
2007-07-31 12:10:00,10.31,10.32,10.28,10.31,151200.0,6.9265,6.9332,6.9063,6.9265,151200.0
2007-07-31 12:20:00,10.31,10.32,10.3,10.31,113200.0,6.9265,6.9332,6.9198,6.9265,113200.0
2007-07-31 12:30:00,10.32,10.33,10.28,10.28,108000.0,6.9332,6.9399,6.9063,6.9063,108000.0
2007-07-31 12:40:00,10.28,10.29,10.26,10.26,121200.0,6.9063,6.9131,6.8929,6.8929,121200.0
2007-07-31 12:50:00,10.26,10.28,10.26,10.28,112400.0,6.8929,6.9063,6.8929,6.9063,112400.0
2007-07-31 13:00:00,10.28,10.3,10.26,10.28,163200.0,6.9063,6.9198,6.8929,6.9063,163200.0
2007-07-31 13:10:00,10.28,10.35,10.28,10.31,296000.0,6.9063,6.9534,6.9063,6.9265,296000.0
2007-07-31 13:20:00,10.31,10.33,10.26,10.26,117600.0,6.9265,6.9399,6.8929,6.8929,117600.0
2007-07-31 13:30:00,10.26,10.3,10.25,10.29,115200.0,6.8929,6.9198,6.8862,6.9131,115200.0
2007-07-31 13:40:00,10.29,10.31,10.24,10.25,131600.0,6.9131,6.9265,6.8795,6.8862,131600.0
2007-07-31 13:50:00,10.27,10.27,10.22,10.24,123600.0,6.8996,6.8996,6.866,6.8795,123600.0
2007-07-31 14:00:00,10.24,10.26,10.24,10.24,149600.0,6.8795,6.8929,6.8795,6.8795,149600.0
2007-07-31 14:10:00,10.24,10.25,10.22,10.25,109600.0,6.8795,6.8862,6.866,6.8862,109600.0
2007-07-31 14:20:00,10.25,10.27,10.21,10.22,129600.0,6.8862,6.8996,6.8593,6.866,129600.0
2007-07-31 14:30:00,10.21,10.21,10.13,10.17,292800.0,6.8593,6.8593,6.8056,6.8324,292800.0
2007-07-31 14:40:00,10.17,10.19,10.15,10.19,313600.0,6.8324,6.8459,6.819,6.8459,313600.0
2007-07-31 14:50:00,10.19,10.21,10.16,10.16,252800.0,6.8459,6.8593,6.8257,6.8257,252800.0
2007-07-31 15:00:00,10.16,10.19,10.16,10.18,176000.0,6.8257,6.8459,6.8257,6.8392,176000.0
2007-07-31 15:10:00,10.18,10.19,10.12,10.12,161200.0,6.8392,6.8459,6.7989,6.7989,161200.0
2007-07-31 15:20:00,10.12,10.17,10.12,10.16,183600.0,6.7989,6.8324,6.7989,6.8257,183600.0
2007-07-31 15:30:00,10.17,10.19,10.13,10.13,314000.0,6.8324,6.8459,6.8056,6.8056,314000.0
2007-07-31 15:40:00,10.13,10.14,10.05,10.06,430000.0,6.8056,6.8123,6.7518,6.7585,430000.0
2007-07-31 15:50:00,10.07,10.12,10.06,10.08,458800.0,6.7653,6.7989,6.7585,6.772,458800.0
2007-08-01 09:30:00,10.06,10.22,10.0,10.07,347600.0,6.7585,6.866,6.7182,6.7653,347600.0
2007-08-01 09:40:00,10.08,10.1,9.91,9.99,314400.0,6.772,6.7854,6.6578,6.7115,314400.0
2007-08-01 09:50:00,9.98,10.0,9.9,9.95,382000.0,6.7048,6.7182,6.651,6.6846,382000.0
2007-08-01 10:00:00,9.95,10.03,9.94,9.97,362400.0,6.6846,6.7384,6.6779,6.6981,362400.0
2007-08-01 10:10:00,9.97,10.04,9.97,10.04,251200.0,6.6981,6.7451,6.6981,6.7451,251200.0
2007-08-01 10:20:00,10.03,10.06,9.97,9.99,185600.0,6.7384,6.7585,6.6981,6.7115,185600.0
2007-08-01 10:30:00,10.0,10.02,9.96,9.99,212400.0,6.7182,6.7317,6.6914,6.7115,212400.0
2007-08-01 10:40:00,10.0,10.02,9.91,9.96,151200.0,6.7182,6.7317,6.6578,6.6914,151200.0
2007-08-01 10:50:00,9.96,9.97,9.92,9.94,158400.0,6.6914,6.6981,6.6645,6.6779,158400.0
2007-08-01 11:00:00,9.93,9.95,9.9,9.93,261200.0,6.6712,6.6846,6.651,6.6712,261200.0
2007-08-01 11:10:00,9.93,9.96,9.91,9.94,248000.0,6.6712,6.6914,6.6578,6.6779,248000.0
2007-08-01 11:20:00,9.95,9.99,9.94,9.95,164800.0,6.6846,6.7115,6.6779,6.6846,164800.0
2007-08-01 11:30:00,9.95,10.0,9.95,10.0,102000.0,6.6846,6.7182,6.6846,6.7182,102000.0
2007-08-01 11:40:00,10.01,10.06,9.99,9.99,262000.0,6.7249,6.7585,6.7115,6.7115,262000.0
2007-08-01 11:50:00,9.99,10.08,9.97,10.08,329200.0,6.7115,6.772,6.6981,6.772,329200.0
2007-08-01 12:00:00,10.08,10.11,9.99,10.03,168400.0,6.772,6.7921,6.7115,6.7384,168400.0
2007-08-01 12:10:00,10.03,10.03,9.95,9.96,828400.0,6.7384,6.7384,6.6846,6.6914,828400.0
2007-08-01 12:20:00,9.96,9.99,9.9,9.97,180400.0,6.6914,6.7115,6.651,6.6981,180400.0
2007-08-01 12:30:00,9.97,10.07,9.97,10.01,250400.0,6.6981,6.7653,6.6981,6.7249,250400.0
2007-08-01 12:40:00,10.0,10.02,9.99,9.99,172400.0,6.7182,6.7317,6.7115,6.7115,172400.0
2007-08-01 12:50:00,9.99,10.0,9.97,9.99,55600.0,6.7115,6.7182,6.6981,6.7115,55600.0
2007-08-01 13:00:00,9.99,9.99,9.93,9.94,59600.0,6.7115,6.7115,6.6712,6.6779,59600.0
2007-08-01 13:10:00,9.94,9.95,9.9,9.93,112800.0,6.6779,6.6846,6.651,6.6712,112800.0
2007-08-01 13:20:00,9.91,9.95,9.89,9.95,212400.0,6.6578,6.6846,6.6443,6.6846,212400.0
2007-08-01 13:30:00,9.95,9.97,9.93,9.94,69600.0,6.6846,6.6981,6.6712,6.6779,69600.0
2007-08-01 13:40:00,9.94,10.01,9.94,10.0,289200.0,6.6779,6.7249,6.6779,6.7182,289200.0
2007-08-01 13:50:00,9.99,10.01,9.97,10.0,320400.0,6.7115,6.7249,6.6981,6.7182,320400.0
2007-08-01 14:00:00,10.0,10.01,9.96,10.0,330800.0,6.7182,6.7249,6.6914,6.7182,330800.0
2007-08-01 14:10:00,9.99,10.01,9.97,9.99,177200.0,6.7115,6.7249,6.6981,6.7115,177200.0
2007-08-01 14:20:00,9.99,10.01,9.98,10.0,562800.0,6.7115,6.7249,6.7048,6.7182,562800.0
2007-08-01 14:30:00,10.0,10.02,9.99,9.99,428800.0,6.7182,6.7317,6.7115,6.7115,428800.0
2007-08-01 14:40:00,9.99,10.01,9.96,9.99,226000.0,6.7115,6.7249,6.6914,6.7115,226000.0
2007-08-01 14:50:00,9.99,10.0,9.95,9.98,141600.0,6.7115,6.7182,6.6846,6.7048,141600.0
2007-08-01 15:00:00,9.98,9.98,9.93,9.97,166400.0,6.7048,6.7048,6.6712,6.6981,166400.0
2007-08-01 15:10:00,9.96,9.99,9.94,9.99,240400.0,6.6914,6.7115,6.6779,6.7115,240400.0
2007-08-01 15:20:00,9.99,10.0,9.94,9.99,302400.0,6.7115,6.7182,6.6779,6.7115,302400.0
2007-08-01 15:30:00,9.99,10.05,9.99,10.03,493600.0,6.7115,6.7518,6.7115,6.7384,493600.0
2007-08-01 15:40:00,10.03,10.05,9.99,10.03,429200.0,6.7384,6.7518,6.7115,6.7384,429200.0
2007-08-01 15:50:00,10.02,10.06,10.0,10.03,717200.0,6.7317,6.7585,6.7182,6.7384,717200.0
2007-08-02 09:30:00,10.06,10.24,10.05,10.21,295600.0,6.7585,6.8795,6.7518,6.8593,295600.0
2007-08-02 09:40:00,10.21,10.31,10.19,10.19,410000.0,6.8593,6.9265,6.8459,6.8459,410000.0
2007-08-02 09:50:00,10.2,10.24,10.13,10.18,150800.0,6.8526,6.8795,6.8056,6.8392,150800.0
2007-08-02 10:00:00,10.17,10.2,10.13,10.18,395200.0,6.8324,6.8526,6.8056,6.8392,395200.0
2007-08-02 10:10:00,10.17,10.19,10.1,10.1,162400.0,6.8324,6.8459,6.7854,6.7854,162400.0
2007-08-02 10:20:00,10.1,10.13,10.09,10.1,164400.0,6.7854,6.8056,6.7787,6.7854,164400.0
2007-08-02 10:30:00,10.09,10.13,10.08,10.12,133200.0,6.7787,6.8056,6.772,6.7989,133200.0
2007-08-02 10:40:00,10.12,10.13,10.08,10.12,106800.0,6.7989,6.8056,6.772,6.7989,106800.0
2007-08-02 10:50:00,10.12,10.13,10.1,10.1,81600.0,6.7989,6.8056,6.7854,6.7854,81600.0
2007-08-02 11:00:00,10.1,10.13,10.08,10.1,204400.0,6.7854,6.8056,6.772,6.7854,204400.0
2007-08-02 11:10:00,10.1,10.12,10.08,10.09,220800.0,6.7854,6.7989,6.772,6.7787,220800.0
2007-08-02 11:20:00,10.09,10.12,10.07,10.11,143600.0,6.7787,6.7989,6.7653,6.7921,143600.0
2007-08-02 11:30:00,10.12,10.12,10.1,10.11,133200.0,6.7989,6.7989,6.7854,6.7921,133200.0
2007-08-02 11:40:00,10.1,10.12,10.1,10.11,92800.0,6.7854,6.7989,6.7854,6.7921,92800.0
2007-08-02 11:50:00,10.11,10.15,10.11,10.15,165600.0,6.7921,6.819,6.7921,6.819,165600.0
2007-08-02 12:00:00,10.15,10.16,10.11,10.15,132400.0,6.819,6.8257,6.7921,6.819,132400.0
2007-08-02 12:10:00,10.15,10.21,10.15,10.2,185600.0,6.819,6.8593,6.819,6.8526,185600.0
2007-08-02 12:20:00,10.2,10.23,10.19,10.22,170400.0,6.8526,6.8728,6.8459,6.866,170400.0
2007-08-02 12:30:00,10.22,10.22,10.19,10.22,84800.0,6.866,6.866,6.8459,6.866,84800.0
2007-08-02 12:40:00,10.22,10.25,10.22,10.25,190800.0,6.866,6.8862,6.866,6.8862,190800.0
2007-08-02 12:50:00,10.25,10.26,10.24,10.24,150400.0,6.8862,6.8929,6.8795,6.8795,150400.0
2007-08-02 13:00:00,10.24,10.24,10.2,10.22,114800.0,6.8795,6.8795,6.8526,6.866,114800.0
2007-08-02 13:10:00,10.22,10.24,10.2,10.23,72400.0,6.866,6.8795,6.8526,6.8728,72400.0
2007-08-02 13:20:00,10.23,10.23,10.16,10.17,84000.0,6.8728,6.8728,6.8257,6.8324,84000.0
2007-08-02 13:30:00,10.17,10.22,10.17,10.21,83600.0,6.8324,6.866,6.8324,6.8593,83600.0
2007-08-02 13:40:00,10.2,10.22,10.18,10.19,97600.0,6.8526,6.866,6.8392,6.8459,97600.0
2007-08-02 13:50:00,10.19,10.22,10.18,10.21,71600.0,6.8459,6.866,6.8392,6.8593,71600.0
2007-08-02 14:00:00,10.21,10.24,10.19,10.21,77600.0,6.8593,6.8795,6.8459,6.8593,77600.0
2007-08-02 14:10:00,10.22,10.22,10.18,10.19,80000.0,6.866,6.866,6.8392,6.8459,80000.0
2007-08-02 14:20:00,10.2,10.21,10.18,10.2,77200.0,6.8526,6.8593,6.8392,6.8526,77200.0
2007-08-02 14:30:00,10.2,10.24,10.16,10.17,248000.0,6.8526,6.8795,6.8257,6.8324,248000.0
2007-08-02 14:40:00,10.16,10.22,10.15,10.22,85600.0,6.8257,6.866,6.819,6.866,85600.0
2007-08-02 14:50:00,10.22,10.25,10.21,10.22,63600.0,6.866,6.8862,6.8593,6.866,63600.0
2007-08-02 15:00:00,10.22,10.27,10.19,10.26,174400.0,6.866,6.8996,6.8459,6.8929,174400.0
2007-08-02 15:10:00,10.27,10.29,10.26,10.29,104000.0,6.8996,6.9131,6.8929,6.9131,104000.0
2007-08-02 15:20:00,10.29,10.36,10.28,10.35,326000.0,6.9131,6.9601,6.9063,6.9534,326000.0
2007-08-02 15:30:00,10.35,10.39,10.34,10.38,522800.0,6.9534,6.9802,6.9467,6.9735,522800.0
2007-08-02 15:40:00,10.37,10.38,10.33,10.35,301600.0,6.9668,6.9735,6.9399,6.9534,301600.0
2007-08-02 15:50:00,10.35,10.37,10.34,10.37,357200.0,6.9534,6.9668,6.9467,6.9668,357200.0
2007-08-03 09:30:00,9.9,9.95,9.59,9.61,2395600.0,6.651,6.6846,6.4428,6.4562,2395600.0
2007-08-03 09:40:00,9.61,9.78,9.39,9.77,4474000.0,6.4562,6.5704,6.3084,6.5637,4474000.0
2007-08-03 09:50:00,9.77,9.86,9.71,9.8,2349600.0,6.5637,6.6242,6.5234,6.5839,2349600.0
2007-08-03 10:00:00,9.8,9.97,9.79,9.93,1869600.0,6.5839,6.6981,6.5771,6.6712,1869600.0
2007-08-03 10:10:00,9.93,10.02,9.91,9.98,1173600.0,6.6712,6.7317,6.6578,6.7048,1173600.0
2007-08-03 10:20:00,9.99,10.03,9.97,10.01,727600.0,6.7115,6.7384,6.6981,6.7249,727600.0
2007-08-03 10:30:00,10.01,10.01,9.88,9.94,666000.0,6.7249,6.7249,6.6376,6.6779,666000.0
2007-08-03 10:40:00,9.93,9.96,9.88,9.93,299200.0,6.6712,6.6914,6.6376,6.6712,299200.0
2007-08-03 10:50:00,9.93,9.94,9.85,9.87,348400.0,6.6712,6.6779,6.6175,6.6309,348400.0
2007-08-03 11:00:00,9.88,9.94,9.88,9.91,185600.0,6.6376,6.6779,6.6376,6.6578,185600.0
2007-08-03 11:10:00,9.91,9.94,9.88,9.91,278000.0,6.6578,6.6779,6.6376,6.6578,278000.0
2007-08-03 11:20:00,9.9,9.95,9.9,9.95,274800.0,6.651,6.6846,6.651,6.6846,274800.0
2007-08-03 11:30:00,9.94,9.97,9.94,9.97,164800.0,6.6779,6.6981,6.6779,6.6981,164800.0
2007-08-03 11:40:00,9.97,10.0,9.95,9.99,255600.0,6.6981,6.7182,6.6846,6.7115,255600.0
2007-08-03 11:50:00,9.99,10.0,9.94,9.98,252400.0,6.7115,6.7182,6.6779,6.7048,252400.0
2007-08-03 12:00:00,9.98,10.03,9.98,10.02,397600.0,6.7048,6.7384,6.7048,6.7317,397600.0
2007-08-03 12:10:00,10.03,10.1,10.03,10.09,435200.0,6.7384,6.7854,6.7384,6.7787,435200.0
2007-08-03 12:20:00,10.1,10.13,10.06,10.13,329600.0,6.7854,6.8056,6.7585,6.8056,329600.0
2007-08-03 12:30:00,10.13,10.15,10.11,10.11,295200.0,6.8056,6.819,6.7921,6.7921,295200.0
2007-08-03 12:40:00,10.11,10.12,10.07,10.08,220000.0,6.7921,6.7989,6.7653,6.772,220000.0
2007-08-03 12:50:00,10.09,10.11,10.0,10.02,215200.0,6.7787,6.7921,6.7182,6.7317,215200.0
2007-08-03 13:00:00,10.01,10.03,10.01,10.03,83600.0,6.7249,6.7384,6.7249,6.7384,83600.0
2007-08-03 13:10:00,10.03,10.03,10.01,10.02,125600.0,6.7384,6.7384,6.7249,6.7317,125600.0
2007-08-03 13:20:00,10.02,10.03,9.99,9.99,286800.0,6.7317,6.7384,6.7115,6.7115,286800.0
2007-08-03 13:30:00,9.98,10.01,9.98,10.01,308000.0,6.7048,6.7249,6.7048,6.7249,308000.0
2007-08-03 13:40:00,10.01,10.04,10.0,10.02,175200.0,6.7249,6.7451,6.7182,6.7317,175200.0
2007-08-03 13:50:00,10.03,10.04,10.01,10.04,118400.0,6.7384,6.7451,6.7249,6.7451,118400.0
2007-08-03 14:00:00,10.05,10.06,10.01,10.02,195600.0,6.7518,6.7585,6.7249,6.7317,195600.0
2007-08-03 14:10:00,10.01,10.02,9.99,10.01,358000.0,6.7249,6.7317,6.7115,6.7249,358000.0
2007-08-03 14:20:00,10.01,10.02,9.97,10.0,604400.0,6.7249,6.7317,6.6981,6.7182,604400.0
2007-08-03 14:30:00,10.0,10.03,9.99,10.0,310800.0,6.7182,6.7384,6.7115,6.7182,310800.0
2007-08-03 14:40:00,10.0,10.03,9.96,9.97,294000.0,6.7182,6.7384,6.6914,6.6981,294000.0
2007-08-03 14:50:00,9.97,9.99,9.93,9.96,619200.0,6.6981,6.7115,6.6712,6.6914,619200.0
2007-08-03 15:00:00,9.96,9.98,9.94,9.95,377600.0,6.6914,6.7048,6.6779,6.6846,377600.0
2007-08-03 15:10:00,9.94,9.97,9.9,9.93,450000.0,6.6779,6.6981,6.651,6.6712,450000.0
2007-08-03 15:20:00,9.93,9.94,9.78,9.82,849200.0,6.6712,6.6779,6.5704,6.5973,849200.0
2007-08-03 15:30:00,9.82,9.95,9.81,9.93,539200.0,6.5973,6.6846,6.5906,6.6712,539200.0
2007-08-03 15:40:00,9.93,9.99,9.93,9.98,622800.0,6.6712,6.7115,6.6712,6.7048,622800.0
2007-08-03 15:50:00,9.97,9.98,9.87,9.9,629600.0,6.6981,6.7048,6.6309,6.651,629600.0
2007-08-06 09:30:00,10.0,10.0,9.9,9.91,324000.0,6.7182,6.7182,6.651,6.6578,324000.0
2007-08-06 09:40:00,9.91,9.92,9.8,9.8,439200.0,6.6578,6.6645,6.5839,6.5839,439200.0
2007-08-06 09:50:00,9.8,9.96,9.79,9.94,662000.0,6.5839,6.6914,6.5771,6.6779,662000.0
2007-08-06 10:00:00,9.95,10.0,9.92,9.93,280800.0,6.6846,6.7182,6.6645,6.6712,280800.0
2007-08-06 10:10:00,9.93,9.99,9.9,9.94,254800.0,6.6712,6.7115,6.651,6.6779,254800.0
2007-08-06 10:20:00,9.93,9.97,9.79,9.8,658400.0,6.6712,6.6981,6.5771,6.5839,658400.0
2007-08-06 10:30:00,9.8,9.89,9.8,9.85,459200.0,6.5839,6.6443,6.5839,6.6175,459200.0
2007-08-06 10:40:00,9.86,9.91,9.83,9.88,131200.0,6.6242,6.6578,6.604,6.6376,131200.0
2007-08-06 10:50:00,9.88,9.89,9.85,9.88,235200.0,6.6376,6.6443,6.6175,6.6376,235200.0
2007-08-06 11:00:00,9.88,9.95,9.85,9.86,345200.0,6.6376,6.6846,6.6175,6.6242,345200.0
2007-08-06 11:10:00,9.86,9.96,9.84,9.94,197600.0,6.6242,6.6914,6.6107,6.6779,197600.0
2007-08-06 11:20:00,9.94,10.03,9.9,10.02,273200.0,6.6779,6.7384,6.651,6.7317,273200.0
2007-08-06 11:30:00,10.02,10.02,9.97,9.98,248400.0,6.7317,6.7317,6.6981,6.7048,248400.0
2007-08-06 11:40:00,9.98,10.15,9.98,10.15,260400.0,6.7048,6.819,6.7048,6.819,260400.0
2007-08-06 11:50:00,10.15,10.24,10.13,10.15,288400.0,6.819,6.8795,6.8056,6.819,288400.0
2007-08-06 12:00:00,10.15,10.17,10.13,10.14,247600.0,6.819,6.8324,6.8056,6.8123,247600.0
2007-08-06 12:10:00,10.14,10.15,10.08,10.11,531600.0,6.8123,6.819,6.772,6.7921,531600.0
2007-08-06 12:20:00,10.11,10.11,10.1,10.11,117600.0,6.7921,6.7921,6.7854,6.7921,117600.0
2007-08-06 12:30:00,10.11,10.18,10.11,10.17,231600.0,6.7921,6.8392,6.7921,6.8324,231600.0
2007-08-06 12:40:00,10.17,10.21,10.16,10.2,187600.0,6.8324,6.8593,6.8257,6.8526,187600.0
2007-08-06 12:50:00,10.21,10.24,10.19,10.19,155600.0,6.8593,6.8795,6.8459,6.8459,155600.0
2007-08-06 13:00:00,10.2,10.21,10.17,10.17,171200.0,6.8526,6.8593,6.8324,6.8324,171200.0
2007-08-06 13:10:00,10.16,10.21,10.14,10.19,213600.0,6.8257,6.8593,6.8123,6.8459,213600.0
2007-08-06 13:20:00,10.2,10.2,10.13,10.15,122800.0,6.8526,6.8526,6.8056,6.819,122800.0
2007-08-06 13:30:00,10.15,10.18,10.13,10.17,71200.0,6.819,6.8392,6.8056,6.8324,71200.0
2007-08-06 13:40:00,10.17,10.17,10.05,10.06,217600.0,6.8324,6.8324,6.7518,6.7585,217600.0
2007-08-06 13:50:00,10.06,10.07,10.02,10.04,118400.0,6.7585,6.7653,6.7317,6.7451,118400.0
2007-08-06 14:00:00,10.04,10.09,10.03,10.08,125200.0,6.7451,6.7787,6.7384,6.772,125200.0
2007-08-06 14:10:00,10.07,10.17,10.06,10.17,128400.0,6.7653,6.8324,6.7585,6.8324,128400.0
2007-08-06 14:20:00,10.18,10.19,10.11,10.12,210800.0,6.8392,6.8459,6.7921,6.7989,210800.0
2007-08-06 14:30:00,10.13,10.22,10.12,10.22,201600.0,6.8056,6.866,6.7989,6.866,201600.0
2007-08-06 14:40:00,10.22,10.29,10.22,10.26,262400.0,6.866,6.9131,6.866,6.8929,262400.0
2007-08-06 14:50:00,10.24,10.26,10.17,10.22,214000.0,6.8795,6.8929,6.8324,6.866,214000.0
2007-08-06 15:00:00,10.21,10.26,10.19,10.21,250400.0,6.8593,6.8929,6.8459,6.8593,250400.0
2007-08-06 15:10:00,10.21,10.21,10.18,10.19,188400.0,6.8593,6.8593,6.8392,6.8459,188400.0
2007-08-06 15:20:00,10.19,10.19,10.16,10.17,227600.0,6.8459,6.8459,6.8257,6.8324,227600.0
2007-08-06 15:30:00,10.18,10.18,10.1,10.1,505200.0,6.8392,6.8392,6.7854,6.7854,505200.0
2007-08-06 15:40:00,10.1,10.2,10.1,10.17,428400.0,6.7854,6.8526,6.7854,6.8324,428400.0
2007-08-06 15:50:00,10.17,10.2,10.13,10.13,423200.0,6.8324,6.8526,6.8056,6.8056,423200.0
2007-08-07 09:30:00,10.15,10.24,10.1,10.21,242000.0,6.819,6.8795,6.7854,6.8593,242000.0
2007-08-07 09:40:00,10.21,10.26,10.2,10.24,211600.0,6.8593,6.8929,6.8526,6.8795,211600.0
2007-08-07 09:50:00,10.23,10.42,10.21,10.4,292800.0,6.8728,7.0004,6.8593,6.987,292800.0
2007-08-07 10:00:00,10.4,10.45,10.38,10.4,220800.0,6.987,7.0206,6.9735,6.987,220800.0
2007-08-07 10:10:00,10.39,10.4,10.37,10.38,82000.0,6.9802,6.987,6.9668,6.9735,82000.0
2007-08-07 10:20:00,10.38,10.38,10.36,10.38,122400.0,6.9735,6.9735,6.9601,6.9735,122400.0
2007-08-07 10:30:00,10.38,10.38,10.37,10.37,246800.0,6.9735,6.9735,6.9668,6.9668,246800.0
2007-08-07 10:40:00,10.38,10.45,10.38,10.44,194000.0,6.9735,7.0206,6.9735,7.0138,194000.0
2007-08-07 10:50:00,10.44,10.55,10.44,10.51,400000.0,7.0138,7.0877,7.0138,7.0609,400000.0
2007-08-07 11:00:00,10.51,10.56,10.51,10.54,266400.0,7.0609,7.0945,7.0609,7.081,266400.0
2007-08-07 11:10:00,10.54,10.54,10.49,10.5,162800.0,7.081,7.081,7.0474,7.0541,162800.0
2007-08-07 11:20:00,10.51,10.56,10.5,10.56,89200.0,7.0609,7.0945,7.0541,7.0945,89200.0
2007-08-07 11:30:00,10.55,10.57,10.53,10.56,382800.0,7.0877,7.1012,7.0743,7.0945,382800.0
2007-08-07 11:40:00,10.56,10.66,10.54,10.66,207600.0,7.0945,7.1616,7.081,7.1616,207600.0
2007-08-07 11:50:00,10.66,10.69,10.65,10.65,262400.0,7.1616,7.1818,7.1549,7.1549,262400.0
2007-08-07 12:00:00,10.65,10.71,10.65,10.7,228000.0,7.1549,7.1952,7.1549,7.1885,228000.0
2007-08-07 12:10:00,10.71,10.81,10.7,10.79,274800.0,7.1952,7.2624,7.1885,7.249,274800.0
2007-08-07 12:20:00,10.8,10.81,10.75,10.76,195600.0,7.2557,7.2624,7.2221,7.2288,195600.0
2007-08-07 12:30:00,10.76,10.78,10.73,10.76,183600.0,7.2288,7.2423,7.2087,7.2288,183600.0
2007-08-07 12:40:00,10.76,10.76,10.65,10.67,312400.0,7.2288,7.2288,7.1549,7.1684,312400.0
2007-08-07 12:50:00,10.67,10.67,10.63,10.65,194400.0,7.1684,7.1684,7.1415,7.1549,194400.0
2007-08-07 13:00:00,10.65,10.75,10.64,10.74,186800.0,7.1549,7.2221,7.1482,7.2154,186800.0
2007-08-07 13:10:00,10.73,10.75,10.71,10.71,406400.0,7.2087,7.2221,7.1952,7.1952,406400.0
2007-08-07 13:20:00,10.71,10.75,10.71,10.72,130800.0,7.1952,7.2221,7.1952,7.2019,130800.0
2007-08-07 13:30:00,10.72,10.72,10.68,10.69,164000.0,7.2019,7.2019,7.1751,7.1818,164000.0
2007-08-07 13:40:00,10.69,10.74,10.69,10.74,152000.0,7.1818,7.2154,7.1818,7.2154,152000.0
2007-08-07 13:50:00,10.74,10.78,10.72,10.76,271200.0,7.2154,7.2423,7.2019,7.2288,271200.0
2007-08-07 14:00:00,10.76,10.78,10.74,10.76,351200.0,7.2288,7.2423,7.2154,7.2288,351200.0
2007-08-07 14:10:00,10.76,10.78,10.63,10.64,336000.0,7.2288,7.2423,7.1415,7.1482,336000.0
2007-08-07 14:20:00,10.64,10.68,10.57,10.57,439600.0,7.1482,7.1751,7.1012,7.1012,439600.0
2007-08-07 14:30:00,10.57,10.6,10.52,10.56,495600.0,7.1012,7.1213,7.0676,7.0945,495600.0
2007-08-07 14:40:00,10.57,10.61,10.5,10.59,372400.0,7.1012,7.128,7.0541,7.1146,372400.0
2007-08-07 14:50:00,10.59,10.74,10.59,10.74,304000.0,7.1146,7.2154,7.1146,7.2154,304000.0
2007-08-07 15:00:00,10.74,10.87,10.74,10.81,673600.0,7.2154,7.3027,7.2154,7.2624,673600.0
2007-08-07 15:10:00,10.81,10.85,10.74,10.78,566800.0,7.2624,7.2893,7.2154,7.2423,566800.0
2007-08-07 15:20:00,10.79,10.81,10.75,10.81,418800.0,7.249,7.2624,7.2221,7.2624,418800.0
2007-08-07 15:30:00,10.81,10.86,10.81,10.83,314400.0,7.2624,7.296,7.2624,7.2758,314400.0
2007-08-07 15:40:00,10.83,10.84,10.74,10.75,446400.0,7.2758,7.2826,7.2154,7.2221,446400.0
2007-08-07 15:50:00,10.74,10.75,10.64,10.7,1326400.0,7.2154,7.2221,7.1482,7.1885,1326400.0
2007-08-08 09:30:00,10.74,10.8,10.7,10.7,318400.0,7.2154,7.2557,7.1885,7.1885,318400.0
2007-08-08 09:40:00,10.71,10.71,10.64,10.66,297600.0,7.1952,7.1952,7.1482,7.1616,297600.0
2007-08-08 09:50:00,10.66,10.69,10.63,10.68,248400.0,7.1616,7.1818,7.1415,7.1751,248400.0
2007-08-08 10:00:00,10.68,10.71,10.67,10.69,477600.0,7.1751,7.1952,7.1684,7.1818,477600.0
2007-08-08 10:10:00,10.69,10.75,10.64,10.75,277600.0,7.1818,7.2221,7.1482,7.2221,277600.0
2007-08-08 10:20:00,10.75,10.77,10.72,10.72,345200.0,7.2221,7.2355,7.2019,7.2019,345200.0
2007-08-08 10:30:00,10.73,10.81,10.72,10.8,218000.0,7.2087,7.2624,7.2019,7.2557,218000.0
2007-08-08 10:40:00,10.8,10.81,10.72,10.72,238000.0,7.2557,7.2624,7.2019,7.2019,238000.0
2007-08-08 10:50:00,10.72,10.8,10.72,10.78,348000.0,7.2019,7.2557,7.2019,7.2423,348000.0
2007-08-08 11:00:00,10.78,10.78,10.73,10.74,265200.0,7.2423,7.2423,7.2087,7.2154,265200.0
2007-08-08 11:10:00,10.73,10.74,10.71,10.71,110800.0,7.2087,7.2154,7.1952,7.1952,110800.0
2007-08-08 11:20:00,10.71,10.72,10.7,10.7,132400.0,7.1952,7.2019,7.1885,7.1885,132400.0
2007-08-08 11:30:00,10.7,10.72,10.68,10.72,153600.0,7.1885,7.2019,7.1751,7.2019,153600.0
2007-08-08 11:40:00,10.72,10.74,10.7,10.74,143600.0,7.2019,7.2154,7.1885,7.2154,143600.0
2007-08-08 11:50:00,10.74,10.8,10.73,10.79,108400.0,7.2154,7.2557,7.2087,7.249,108400.0
2007-08-08 12:00:00,10.8,10.81,10.77,10.77,141600.0,7.2557,7.2624,7.2355,7.2355,141600.0
2007-08-08 12:10:00,10.77,10.8,10.74,10.8,130800.0,7.2355,7.2557,7.2154,7.2557,130800.0
2007-08-08 12:20:00,10.79,10.84,10.78,10.83,151200.0,7.249,7.2826,7.2423,7.2758,151200.0
2007-08-08 12:30:00,10.83,10.87,10.83,10.87,188400.0,7.2758,7.3027,7.2758,7.3027,188400.0
2007-08-08 12:40:00,10.87,10.91,10.86,10.91,152000.0,7.3027,7.3296,7.296,7.3296,152000.0
2007-08-08 12:50:00,10.91,10.92,10.88,10.89,139600.0,7.3296,7.3363,7.3094,7.3162,139600.0
2007-08-08 13:00:00,10.88,10.92,10.88,10.92,106400.0,7.3094,7.3363,7.3094,7.3363,106400.0
2007-08-08 13:10:00,10.93,10.95,10.92,10.94,132000.0,7.343,7.3565,7.3363,7.3497,132000.0
2007-08-08 13:20:00,10.95,10.95,10.88,10.88,115600.0,7.3565,7.3565,7.3094,7.3094,115600.0
2007-08-08 13:30:00,10.88,10.94,10.87,10.92,79200.0,7.3094,7.3497,7.3027,7.3363,79200.0
2007-08-08 13:40:00,10.93,10.95,10.91,10.95,75200.0,7.343,7.3565,7.3296,7.3565,75200.0
2007-08-08 13:50:00,10.94,10.94,10.92,10.94,85600.0,7.3497,7.3497,7.3363,7.3497,85600.0
2007-08-08 14:00:00,10.94,10.95,10.89,10.93,119600.0,7.3497,7.3565,7.3162,7.343,119600.0
2007-08-08 14:10:00,10.92,10.97,10.9,10.97,143200.0,7.3363,7.3699,7.3229,7.3699,143200.0
2007-08-08 14:20:00,10.97,10.97,10.95,10.97,91600.0,7.3699,7.3699,7.3565,7.3699,91600.0
2007-08-08 14:30:00,10.97,10.99,10.95,10.95,190400.0,7.3699,7.3833,7.3565,7.3565,190400.0
2007-08-08 14:40:00,10.95,10.99,10.92,10.97,174800.0,7.3565,7.3833,7.3363,7.3699,174800.0
2007-08-08 14:50:00,10.97,10.97,10.91,10.93,146000.0,7.3699,7.3699,7.3296,7.343,146000.0
2007-08-08 15:00:00,10.93,10.96,10.9,10.9,275600.0,7.343,7.3632,7.3229,7.3229,275600.0
2007-08-08 15:10:00,10.9,11.12,10.89,11.1,571600.0,7.3229,7.4707,7.3162,7.4572,571600.0
2007-08-08 15:20:00,11.11,11.19,10.91,10.93,553200.0,7.464,7.5177,7.3296,7.343,553200.0
2007-08-08 15:30:00,10.94,10.94,10.82,10.87,506000.0,7.3497,7.3497,7.2691,7.3027,506000.0
2007-08-08 15:40:00,10.87,10.88,10.81,10.85,272000.0,7.3027,7.3094,7.2624,7.2893,272000.0
2007-08-08 15:50:00,10.85,11.04,10.84,10.99,445200.0,7.2893,7.4169,7.2826,7.3833,445200.0
2007-08-09 09:30:00,10.77,10.77,10.56,10.61,290800.0,7.2355,7.2355,7.0945,7.128,290800.0
2007-08-09 09:40:00,10.62,10.69,10.56,10.68,252400.0,7.1348,7.1818,7.0945,7.1751,252400.0
2007-08-09 09:50:00,10.68,10.69,10.52,10.55,328400.0,7.1751,7.1818,7.0676,7.0877,328400.0
2007-08-09 10:00:00,10.55,10.71,10.54,10.68,428400.0,7.0877,7.1952,7.081,7.1751,428400.0
2007-08-09 10:10:00,10.68,10.74,10.65,10.72,265200.0,7.1751,7.2154,7.1549,7.2019,265200.0
2007-08-09 10:20:00,10.72,10.73,10.69,10.72,399200.0,7.2019,7.2087,7.1818,7.2019,399200.0
2007-08-09 10:30:00,10.72,10.77,10.68,10.73,546000.0,7.2019,7.2355,7.1751,7.2087,546000.0
2007-08-09 10:40:00,10.72,10.73,10.68,10.69,414800.0,7.2019,7.2087,7.1751,7.1818,414800.0
2007-08-09 10:50:00,10.69,10.72,10.67,10.71,185200.0,7.1818,7.2019,7.1684,7.1952,185200.0
2007-08-09 11:00:00,10.71,10.72,10.64,10.67,250400.0,7.1952,7.2019,7.1482,7.1684,250400.0
2007-08-09 11:10:00,10.67,10.69,10.63,10.65,232800.0,7.1684,7.1818,7.1415,7.1549,232800.0
2007-08-09 11:20:00,10.65,10.67,10.63,10.67,330400.0,7.1549,7.1684,7.1415,7.1684,330400.0
2007-08-09 11:30:00,10.67,10.68,10.6,10.61,281200.0,7.1684,7.1751,7.1213,7.128,281200.0
2007-08-09 11:40:00,10.6,10.61,10.39,10.42,663600.0,7.1213,7.128,6.9802,7.0004,663600.0
2007-08-09 11:50:00,10.42,10.53,10.41,10.53,501200.0,7.0004,7.0743,6.9937,7.0743,501200.0
2007-08-09 12:00:00,10.53,10.53,10.47,10.5,328800.0,7.0743,7.0743,7.034,7.0541,328800.0
2007-08-09 12:10:00,10.5,10.53,10.49,10.5,288000.0,7.0541,7.0743,7.0474,7.0541,288000.0
2007-08-09 12:20:00,10.49,10.5,10.48,10.49,157600.0,7.0474,7.0541,7.0407,7.0474,157600.0
2007-08-09 12:30:00,10.49,10.49,10.46,10.47,228800.0,7.0474,7.0474,7.0273,7.034,228800.0
2007-08-09 12:40:00,10.47,10.47,10.43,10.43,174000.0,7.034,7.034,7.0071,7.0071,174000.0
2007-08-09 12:50:00,10.43,10.43,10.36,10.37,249200.0,7.0071,7.0071,6.9601,6.9668,249200.0
2007-08-09 13:00:00,10.37,10.4,10.35,10.38,276400.0,6.9668,6.987,6.9534,6.9735,276400.0
2007-08-09 13:10:00,10.38,10.41,10.29,10.3,320000.0,6.9735,6.9937,6.9131,6.9198,320000.0
2007-08-09 13:20:00,10.3,10.36,10.28,10.36,378000.0,6.9198,6.9601,6.9063,6.9601,378000.0
2007-08-09 13:30:00,10.36,10.39,10.35,10.38,321600.0,6.9601,6.9802,6.9534,6.9735,321600.0
2007-08-09 13:40:00,10.38,10.38,10.27,10.27,420000.0,6.9735,6.9735,6.8996,6.8996,420000.0
2007-08-09 13:50:00,10.26,10.27,10.14,10.24,466000.0,6.8929,6.8996,6.8123,6.8795,466000.0
2007-08-09 14:00:00,10.24,10.25,10.22,10.25,113600.0,6.8795,6.8862,6.866,6.8862,113600.0
2007-08-09 14:10:00,10.24,10.26,10.22,10.25,224400.0,6.8795,6.8929,6.866,6.8862,224400.0
2007-08-09 14:20:00,10.25,10.25,10.24,10.24,198400.0,6.8862,6.8862,6.8795,6.8795,198400.0
2007-08-09 14:30:00,10.24,10.24,10.18,10.19,147600.0,6.8795,6.8795,6.8392,6.8459,147600.0
2007-08-09 14:40:00,10.19,10.25,10.18,10.23,203200.0,6.8459,6.8862,6.8392,6.8728,203200.0
2007-08-09 14:50:00,10.23,10.23,10.16,10.16,172000.0,6.8728,6.8728,6.8257,6.8257,172000.0
2007-08-09 15:00:00,10.16,10.23,10.09,10.09,324800.0,6.8257,6.8728,6.7787,6.7787,324800.0
2007-08-09 15:10:00,10.1,10.17,10.09,10.12,502400.0,6.7854,6.8324,6.7787,6.7989,502400.0
2007-08-09 15:20:00,10.11,10.28,10.1,10.18,647200.0,6.7921,6.9063,6.7854,6.8392,647200.0
2007-08-09 15:30:00,10.19,10.46,10.19,10.24,638400.0,6.8459,7.0273,6.8459,6.8795,638400.0
2007-08-09 15:40:00,10.23,10.24,10.18,10.21,429600.0,6.8728,6.8795,6.8392,6.8593,429600.0
2007-08-09 15:50:00,10.21,10.3,10.19,10.26,506000.0,6.8593,6.9198,6.8459,6.8929,506000.0
2007-08-10 09:30:00,9.88,10.0,9.8,9.95,436000.0,6.6376,6.7182,6.5839,6.6846,436000.0
2007-08-10 09:40:00,9.94,10.21,9.94,10.01,477200.0,6.6779,6.8593,6.6779,6.7249,477200.0
2007-08-10 09:50:00,10.02,10.03,9.9,9.95,423600.0,6.7317,6.7384,6.651,6.6846,423600.0
2007-08-10 10:00:00,9.95,9.99,9.92,9.98,521600.0,6.6846,6.7115,6.6645,6.7048,521600.0
2007-08-10 10:10:00,9.98,10.08,9.97,10.08,643600.0,6.7048,6.772,6.6981,6.772,643600.0
2007-08-10 10:20:00,10.08,10.21,10.06,10.16,418000.0,6.772,6.8593,6.7585,6.8257,418000.0
2007-08-10 10:30:00,10.16,10.2,10.14,10.16,155200.0,6.8257,6.8526,6.8123,6.8257,155200.0
2007-08-10 10:40:00,10.15,10.16,9.95,9.99,453200.0,6.819,6.8257,6.6846,6.7115,453200.0
2007-08-10 10:50:00,9.99,10.06,9.99,10.05,473600.0,6.7115,6.7585,6.7115,6.7518,473600.0
2007-08-10 11:00:00,10.06,10.12,10.03,10.06,284000.0,6.7585,6.7989,6.7384,6.7585,284000.0
2007-08-10 11:10:00,10.04,10.06,10.03,10.05,72800.0,6.7451,6.7585,6.7384,6.7518,72800.0
2007-08-10 11:20:00,10.05,10.06,10.0,10.04,294400.0,6.7518,6.7585,6.7182,6.7451,294400.0
2007-08-10 11:30:00,10.03,10.04,9.97,9.97,407200.0,6.7384,6.7451,6.6981,6.6981,407200.0
2007-08-10 11:40:00,9.98,9.99,9.95,9.97,136400.0,6.7048,6.7115,6.6846,6.6981,136400.0
2007-08-10 11:50:00,9.96,10.02,9.93,10.02,283600.0,6.6914,6.7317,6.6712,6.7317,283600.0
2007-08-10 12:00:00,10.02,10.05,9.96,10.01,482800.0,6.7317,6.7518,6.6914,6.7249,482800.0
2007-08-10 12:10:00,10.01,10.03,10.0,10.02,187200.0,6.7249,6.7384,6.7182,6.7317,187200.0
2007-08-10 12:20:00,10.03,10.08,10.01,10.02,460800.0,6.7384,6.772,6.7249,6.7317,460800.0
2007-08-10 12:30:00,10.02,10.02,9.97,10.01,172000.0,6.7317,6.7317,6.6981,6.7249,172000.0
2007-08-10 12:40:00,10.01,10.01,9.97,9.97,172000.0,6.7249,6.7249,6.6981,6.6981,172000.0
2007-08-10 12:50:00,9.98,10.01,9.93,9.94,234800.0,6.7048,6.7249,6.6712,6.6779,234800.0
2007-08-10 13:00:00,9.93,9.98,9.93,9.93,247600.0,6.6712,6.7048,6.6712,6.6712,247600.0
2007-08-10 13:10:00,9.94,9.94,9.88,9.92,390000.0,6.6779,6.6779,6.6376,6.6645,390000.0
2007-08-10 13:20:00,9.92,9.97,9.88,9.88,183200.0,6.6645,6.6981,6.6376,6.6376,183200.0
2007-08-10 13:30:00,9.89,9.97,9.88,9.97,120000.0,6.6443,6.6981,6.6376,6.6981,120000.0
2007-08-10 13:40:00,9.97,10.0,9.88,9.88,155600.0,6.6981,6.7182,6.6376,6.6376,155600.0
2007-08-10 13:50:00,9.88,9.93,9.88,9.9,176000.0,6.6376,6.6712,6.6376,6.651,176000.0
2007-08-10 14:00:00,9.9,9.96,9.88,9.93,268800.0,6.651,6.6914,6.6376,6.6712,268800.0
2007-08-10 14:10:00,9.94,9.96,9.9,9.96,203600.0,6.6779,6.6914,6.651,6.6914,203600.0
2007-08-10 14:20:00,9.96,10.03,9.96,9.97,200800.0,6.6914,6.7384,6.6914,6.6981,200800.0
2007-08-10 14:30:00,9.97,9.99,9.94,9.95,217600.0,6.6981,6.7115,6.6779,6.6846,217600.0
2007-08-10 14:40:00,9.94,9.97,9.93,9.97,168800.0,6.6779,6.6981,6.6712,6.6981,168800.0
2007-08-10 14:50:00,9.97,9.97,9.92,9.94,200800.0,6.6981,6.6981,6.6645,6.6779,200800.0
2007-08-10 15:00:00,9.94,9.97,9.9,9.96,198000.0,6.6779,6.6981,6.651,6.6914,198000.0
2007-08-10 15:10:00,9.96,10.01,9.95,9.96,180400.0,6.6914,6.7249,6.6846,6.6914,180400.0
2007-08-10 15:20:00,9.96,9.97,9.92,9.94,262000.0,6.6914,6.6981,6.6645,6.6779,262000.0
2007-08-10 15:30:00,9.95,9.98,9.93,9.95,204000.0,6.6846,6.7048,6.6712,6.6846,204000.0
2007-08-10 15:40:00,9.94,9.97,9.9,9.96,344400.0,6.6779,6.6981,6.651,6.6914,344400.0
2007-08-10 15:50:00,9.96,10.04,9.94,9.99,441200.0,6.6914,6.7451,6.6779,6.7115,441200.0
2007-08-13 09:30:00,10.21,10.31,10.2,10.3,277200.0,6.8593,6.9265,6.8526,6.9198,277200.0
2007-08-13 09:40:00,10.3,10.31,10.08,10.13,376400.0,6.9198,6.9265,6.772,6.8056,376400.0
2007-08-13 09:50:00,10.12,10.19,10.12,10.19,117200.0,6.7989,6.8459,6.7989,6.8459,117200.0
2007-08-13 10:00:00,10.19,10.25,10.16,10.24,115200.0,6.8459,6.8862,6.8257,6.8795,115200.0
2007-08-13 10:10:00,10.25,10.37,10.25,10.36,168400.0,6.8862,6.9668,6.8862,6.9601,168400.0
2007-08-13 10:20:00,10.37,10.45,10.35,10.44,241600.0,6.9668,7.0206,6.9534,7.0138,241600.0
2007-08-13 10:30:00,10.44,10.44,10.3,10.31,226000.0,7.0138,7.0138,6.9198,6.9265,226000.0
2007-08-13 10:40:00,10.31,10.31,10.25,10.25,128000.0,6.9265,6.9265,6.8862,6.8862,128000.0
2007-08-13 10:50:00,10.25,10.27,10.15,10.22,176800.0,6.8862,6.8996,6.819,6.866,176800.0
2007-08-13 11:00:00,10.21,10.26,10.17,10.25,134000.0,6.8593,6.8929,6.8324,6.8862,134000.0
2007-08-13 11:10:00,10.25,10.33,10.25,10.29,159600.0,6.8862,6.9399,6.8862,6.9131,159600.0
2007-08-13 11:20:00,10.29,10.36,10.29,10.35,128800.0,6.9131,6.9601,6.9131,6.9534,128800.0
2007-08-13 11:30:00,10.35,10.4,10.35,10.39,153200.0,6.9534,6.987,6.9534,6.9802,153200.0
2007-08-13 11:40:00,10.39,10.4,10.31,10.31,73600.0,6.9802,6.987,6.9265,6.9265,73600.0
2007-08-13 11:50:00,10.31,10.32,10.27,10.31,48000.0,6.9265,6.9332,6.8996,6.9265,48000.0
2007-08-13 12:00:00,10.31,10.31,10.23,10.26,152800.0,6.9265,6.9265,6.8728,6.8929,152800.0
2007-08-13 12:10:00,10.27,10.28,10.25,10.26,59600.0,6.8996,6.9063,6.8862,6.8929,59600.0
2007-08-13 12:20:00,10.26,10.26,10.15,10.16,377200.0,6.8929,6.8929,6.819,6.8257,377200.0
2007-08-13 12:30:00,10.15,10.17,10.07,10.1,503200.0,6.819,6.8324,6.7653,6.7854,503200.0
2007-08-13 12:40:00,10.09,10.13,10.05,10.06,211600.0,6.7787,6.8056,6.7518,6.7585,211600.0
2007-08-13 12:50:00,10.07,10.13,10.06,10.11,167200.0,6.7653,6.8056,6.7585,6.7921,167200.0
2007-08-13 13:00:00,10.11,10.13,10.09,10.09,155600.0,6.7921,6.8056,6.7787,6.7787,155600.0
2007-08-13 13:10:00,10.09,10.09,10.03,10.04,106800.0,6.7787,6.7787,6.7384,6.7451,106800.0
2007-08-13 13:20:00,10.04,10.06,10.0,10.05,127600.0,6.7451,6.7585,6.7182,6.7518,127600.0
2007-08-13 13:30:00,10.06,10.16,10.05,10.16,98800.0,6.7585,6.8257,6.7518,6.8257,98800.0
2007-08-13 13:40:00,10.15,10.16,10.08,10.12,114800.0,6.819,6.8257,6.772,6.7989,114800.0
2007-08-13 13:50:00,10.11,10.15,10.11,10.15,88000.0,6.7921,6.819,6.7921,6.819,88000.0
2007-08-13 14:00:00,10.15,10.18,10.14,10.15,64000.0,6.819,6.8392,6.8123,6.819,64000.0
2007-08-13 14:10:00,10.14,10.14,10.09,10.1,60800.0,6.8123,6.8123,6.7787,6.7854,60800.0
2007-08-13 14:20:00,10.1,10.17,10.1,10.17,67200.0,6.7854,6.8324,6.7854,6.8324,67200.0
2007-08-13 14:30:00,10.17,10.18,10.12,10.13,60400.0,6.8324,6.8392,6.7989,6.8056,60400.0
2007-08-13 14:40:00,10.13,10.14,10.11,10.11,71600.0,6.8056,6.8123,6.7921,6.7921,71600.0
2007-08-13 14:50:00,10.11,10.16,10.1,10.14,129200.0,6.7921,6.8257,6.7854,6.8123,129200.0
2007-08-13 15:00:00,10.14,10.17,10.14,10.16,168000.0,6.8123,6.8324,6.8123,6.8257,168000.0
2007-08-13 15:10:00,10.16,10.18,10.12,10.17,280000.0,6.8257,6.8392,6.7989,6.8324,280000.0
2007-08-13 15:20:00,10.16,10.17,10.11,10.17,99200.0,6.8257,6.8324,6.7921,6.8324,99200.0
2007-08-13 15:30:00,10.17,10.22,10.15,10.18,152800.0,6.8324,6.866,6.819,6.8392,152800.0
2007-08-13 15:40:00,10.18,10.18,10.15,10.17,262400.0,6.8392,6.8392,6.819,6.8324,262400.0
2007-08-13 15:50:00,10.17,10.21,10.15,10.16,348000.0,6.8324,6.8593,6.819,6.8257,348000.0
2007-08-14 09:30:00,10.24,10.3,10.19,10.27,170000.0,6.8795,6.9198,6.8459,6.8996,170000.0
2007-08-14 09:40:00,10.25,10.27,10.07,10.08,312000.0,6.8862,6.8996,6.7653,6.772,312000.0
2007-08-14 09:50:00,10.08,10.14,10.05,10.07,181600.0,6.772,6.8123,6.7518,6.7653,181600.0
2007-08-14 10:00:00,10.06,10.06,9.99,10.01,263200.0,6.7585,6.7585,6.7115,6.7249,263200.0
2007-08-14 10:10:00,10.0,10.04,9.99,10.04,122400.0,6.7182,6.7451,6.7115,6.7451,122400.0
2007-08-14 10:20:00,10.03,10.05,9.94,9.95,126800.0,6.7384,6.7518,6.6779,6.6846,126800.0
2007-08-14 10:30:00,9.95,10.04,9.94,10.03,120000.0,6.6846,6.7451,6.6779,6.7384,120000.0
2007-08-14 10:40:00,10.03,10.04,9.99,10.01,108000.0,6.7384,6.7451,6.7115,6.7249,108000.0
2007-08-14 10:50:00,10.01,10.01,9.98,10.01,59600.0,6.7249,6.7249,6.7048,6.7249,59600.0
2007-08-14 11:00:00,10.0,10.01,9.95,9.97,172800.0,6.7182,6.7249,6.6846,6.6981,172800.0
2007-08-14 11:10:00,9.97,9.99,9.94,9.98,91200.0,6.6981,6.7115,6.6779,6.7048,91200.0
2007-08-14 11:20:00,9.98,10.02,9.98,10.02,77600.0,6.7048,6.7317,6.7048,6.7317,77600.0
2007-08-14 11:30:00,10.03,10.04,10.01,10.03,39600.0,6.7384,6.7451,6.7249,6.7384,39600.0
2007-08-14 11:40:00,10.02,10.04,10.0,10.04,99600.0,6.7317,6.7451,6.7182,6.7451,99600.0
2007-08-14 11:50:00,10.04,10.11,10.03,10.07,140000.0,6.7451,6.7921,6.7384,6.7653,140000.0
2007-08-14 12:00:00,10.07,10.09,9.97,10.08,394000.0,6.7653,6.7787,6.6981,6.772,394000.0
2007-08-14 12:10:00,10.09,10.15,10.08,10.15,108800.0,6.7787,6.819,6.772,6.819,108800.0
2007-08-14 12:20:00,10.15,10.16,10.08,10.13,133600.0,6.819,6.8257,6.772,6.8056,133600.0
2007-08-14 12:30:00,10.14,10.14,10.06,10.1,272400.0,6.8123,6.8123,6.7585,6.7854,272400.0
2007-08-14 12:40:00,10.1,10.14,10.06,10.09,274000.0,6.7854,6.8123,6.7585,6.7787,274000.0
2007-08-14 12:50:00,10.09,10.09,10.02,10.06,181200.0,6.7787,6.7787,6.7317,6.7585,181200.0
2007-08-14 13:00:00,10.06,10.07,10.03,10.06,324800.0,6.7585,6.7653,6.7384,6.7585,324800.0
2007-08-14 13:10:00,10.05,10.09,10.03,10.09,259200.0,6.7518,6.7787,6.7384,6.7787,259200.0
2007-08-14 13:20:00,10.08,10.12,10.07,10.11,103200.0,6.772,6.7989,6.7653,6.7921,103200.0
2007-08-14 13:30:00,10.09,10.18,10.09,10.16,140400.0,6.7787,6.8392,6.7787,6.8257,140400.0
2007-08-14 13:40:00,10.17,10.18,10.15,10.15,136400.0,6.8324,6.8392,6.819,6.819,136400.0
2007-08-14 13:50:00,10.15,10.17,10.09,10.09,110400.0,6.819,6.8324,6.7787,6.7787,110400.0
2007-08-14 14:00:00,10.08,10.12,10.05,10.06,235600.0,6.772,6.7989,6.7518,6.7585,235600.0
2007-08-14 14:10:00,10.06,10.13,10.06,10.11,74800.0,6.7585,6.8056,6.7585,6.7921,74800.0
2007-08-14 14:20:00,10.12,10.12,10.08,10.09,58800.0,6.7989,6.7989,6.772,6.7787,58800.0
2007-08-14 14:30:00,10.08,10.11,10.06,10.08,144000.0,6.772,6.7921,6.7585,6.772,144000.0
2007-08-14 14:40:00,10.08,10.09,10.06,10.07,801200.0,6.772,6.7787,6.7585,6.7653,801200.0
2007-08-14 14:50:00,10.06,10.11,10.04,10.1,163600.0,6.7585,6.7921,6.7451,6.7854,163600.0
2007-08-14 15:00:00,10.11,10.15,10.05,10.07,203600.0,6.7921,6.819,6.7518,6.7653,203600.0
2007-08-14 15:10:00,10.07,10.08,10.03,10.06,212400.0,6.7653,6.772,6.7384,6.7585,212400.0
2007-08-14 15:20:00,10.06,10.08,10.03,10.07,255200.0,6.7585,6.772,6.7384,6.7653,255200.0
2007-08-14 15:30:00,10.07,10.08,10.04,10.06,325600.0,6.7653,6.772,6.7451,6.7585,325600.0
2007-08-14 15:40:00,10.06,10.08,10.04,10.08,180400.0,6.7585,6.772,6.7451,6.772,180400.0
2007-08-14 15:50:00,10.08,10.09,10.0,10.01,564400.0,6.772,6.7787,6.7182,6.7249,564400.0
2007-08-15 09:30:00,9.97,10.0,9.95,9.97,68800.0,6.6981,6.7182,6.6846,6.6981,68800.0
2007-08-15 09:40:00,9.97,9.99,9.9,9.98,166400.0,6.6981,6.7115,6.651,6.7048,166400.0
2007-08-15 09:50:00,9.99,10.13,9.99,10.09,247600.0,6.7115,6.8056,6.7115,6.7787,247600.0
2007-08-15 10:00:00,10.1,10.11,10.05,10.1,135600.0,6.7854,6.7921,6.7518,6.7854,135600.0
2007-08-15 10:10:00,10.08,10.13,10.06,10.12,38800.0,6.772,6.8056,6.7585,6.7989,38800.0
2007-08-15 10:20:00,10.11,10.18,10.11,10.18,85600.0,6.7921,6.8392,6.7921,6.8392,85600.0
2007-08-15 10:30:00,10.18,10.19,10.16,10.16,223200.0,6.8392,6.8459,6.8257,6.8257,223200.0
2007-08-15 10:40:00,10.15,10.15,10.05,10.08,225600.0,6.819,6.819,6.7518,6.772,225600.0
2007-08-15 10:50:00,10.08,10.09,10.03,10.06,162800.0,6.772,6.7787,6.7384,6.7585,162800.0
2007-08-15 11:00:00,10.06,10.11,10.05,10.06,120800.0,6.7585,6.7921,6.7518,6.7585,120800.0
2007-08-15 11:10:00,10.06,10.1,10.06,10.09,32400.0,6.7585,6.7854,6.7585,6.7787,32400.0
2007-08-15 11:20:00,10.09,10.09,10.07,10.09,74000.0,6.7787,6.7787,6.7653,6.7787,74000.0
2007-08-15 11:30:00,10.09,10.09,10.05,10.05,108800.0,6.7787,6.7787,6.7518,6.7518,108800.0
2007-08-15 11:40:00,10.05,10.06,9.98,9.98,124800.0,6.7518,6.7585,6.7048,6.7048,124800.0
2007-08-15 11:50:00,9.99,9.99,9.9,9.91,223600.0,6.7115,6.7115,6.651,6.6578,223600.0
2007-08-15 12:00:00,9.91,9.95,9.9,9.94,139200.0,6.6578,6.6846,6.651,6.6779,139200.0
2007-08-15 12:10:00,9.95,10.02,9.93,10.01,54000.0,6.6846,6.7317,6.6712,6.7249,54000.0
2007-08-15 12:20:00,10.01,10.03,10.0,10.01,99600.0,6.7249,6.7384,6.7182,6.7249,99600.0
2007-08-15 12:30:00,10.01,10.01,9.97,10.0,173600.0,6.7249,6.7249,6.6981,6.7182,173600.0
2007-08-15 12:40:00,10.01,10.01,9.92,9.94,297600.0,6.7249,6.7249,6.6645,6.6779,297600.0
2007-08-15 12:50:00,9.94,9.97,9.91,9.95,408400.0,6.6779,6.6981,6.6578,6.6846,408400.0
2007-08-15 13:00:00,9.95,9.97,9.94,9.95,168800.0,6.6846,6.6981,6.6779,6.6846,168800.0
2007-08-15 13:10:00,9.95,9.98,9.94,9.97,62000.0,6.6846,6.7048,6.6779,6.6981,62000.0
2007-08-15 13:20:00,9.97,10.02,9.97,10.01,155200.0,6.6981,6.7317,6.6981,6.7249,155200.0
2007-08-15 13:30:00,10.0,10.12,10.0,10.11,131200.0,6.7182,6.7989,6.7182,6.7921,131200.0
2007-08-15 13:40:00,10.12,10.16,10.11,10.13,164800.0,6.7989,6.8257,6.7921,6.8056,164800.0
2007-08-15 13:50:00,10.13,10.13,10.06,10.08,130400.0,6.8056,6.8056,6.7585,6.772,130400.0
2007-08-15 14:00:00,10.09,10.11,10.06,10.08,84000.0,6.7787,6.7921,6.7585,6.772,84000.0
2007-08-15 14:10:00,10.08,10.08,10.02,10.05,88400.0,6.772,6.772,6.7317,6.7518,88400.0
2007-08-15 14:20:00,10.05,10.08,10.01,10.01,66400.0,6.7518,6.772,6.7249,6.7249,66400.0
2007-08-15 14:30:00,10.01,10.05,9.99,9.99,67600.0,6.7249,6.7518,6.7115,6.7115,67600.0
2007-08-15 14:40:00,10.0,10.02,9.99,10.0,107600.0,6.7182,6.7317,6.7115,6.7182,107600.0
2007-08-15 14:50:00,9.99,10.03,9.99,10.0,139600.0,6.7115,6.7384,6.7115,6.7182,139600.0
2007-08-15 15:00:00,10.01,10.05,9.99,10.01,101600.0,6.7249,6.7518,6.7115,6.7249,101600.0
2007-08-15 15:10:00,10.01,10.01,9.93,9.95,2163600.0,6.7249,6.7249,6.6712,6.6846,2163600.0
2007-08-15 15:20:00,9.95,10.0,9.94,9.94,199200.0,6.6846,6.7182,6.6779,6.6779,199200.0
2007-08-15 15:30:00,9.94,9.95,9.82,9.84,596400.0,6.6779,6.6846,6.5973,6.6107,596400.0
2007-08-15 15:40:00,9.84,9.9,9.82,9.88,300000.0,6.6107,6.651,6.5973,6.6376,300000.0
2007-08-15 15:50:00,9.88,9.9,9.85,9.89,560000.0,6.6376,6.651,6.6175,6.6443,560000.0
2007-08-16 09:30:00,9.69,9.72,9.61,9.64,311600.0,6.51,6.5301,6.4562,6.4764,311600.0
2007-08-16 09:40:00,9.64,9.65,9.56,9.6,634000.0,6.4764,6.4831,6.4226,6.4495,634000.0
2007-08-16 09:50:00,9.6,9.63,9.56,9.56,317200.0,6.4495,6.4697,6.4226,6.4226,317200.0
2007-08-16 10:00:00,9.57,9.58,9.4,9.45,687600.0,6.4293,6.4361,6.3151,6.3487,687600.0
2007-08-16 10:10:00,9.45,9.47,9.4,9.45,539200.0,6.3487,6.3622,6.3151,6.3487,539200.0
2007-08-16 10:20:00,9.45,9.46,9.43,9.46,486800.0,6.3487,6.3554,6.3353,6.3554,486800.0
2007-08-16 10:30:00,9.46,9.54,9.44,9.54,305600.0,6.3554,6.4092,6.342,6.4092,305600.0
2007-08-16 10:40:00,9.53,9.63,9.52,9.56,252800.0,6.4025,6.4697,6.3958,6.4226,252800.0
2007-08-16 10:50:00,9.55,9.62,9.55,9.61,123600.0,6.4159,6.4629,6.4159,6.4562,123600.0
2007-08-16 11:00:00,9.62,9.69,9.6,9.69,263600.0,6.4629,6.51,6.4495,6.51,263600.0
2007-08-16 11:10:00,9.69,9.71,9.65,9.66,247200.0,6.51,6.5234,6.4831,6.4898,247200.0
2007-08-16 11:20:00,9.66,9.68,9.56,9.62,164400.0,6.4898,6.5032,6.4226,6.4629,164400.0
2007-08-16 11:30:00,9.62,9.62,9.49,9.53,370000.0,6.4629,6.4629,6.3756,6.4025,370000.0
2007-08-16 11:40:00,9.53,9.6,9.53,9.56,297200.0,6.4025,6.4495,6.4025,6.4226,297200.0
2007-08-16 11:50:00,9.56,9.6,9.55,9.57,372400.0,6.4226,6.4495,6.4159,6.4293,372400.0
2007-08-16 12:00:00,9.56,9.58,9.5,9.51,372800.0,6.4226,6.4361,6.3823,6.389,372800.0
2007-08-16 12:10:00,9.51,9.53,9.43,9.44,781600.0,6.389,6.4025,6.3353,6.342,781600.0
2007-08-16 12:20:00,9.46,9.51,9.44,9.45,550000.0,6.3554,6.389,6.342,6.3487,550000.0
2007-08-16 12:30:00,9.45,9.47,9.43,9.43,148400.0,6.3487,6.3622,6.3353,6.3353,148400.0
2007-08-16 12:40:00,9.43,9.45,9.35,9.41,750000.0,6.3353,6.3487,6.2815,6.3219,750000.0
2007-08-16 12:50:00,9.43,9.44,9.38,9.4,156400.0,6.3353,6.342,6.3017,6.3151,156400.0
2007-08-16 13:00:00,9.4,9.45,9.38,9.44,335600.0,6.3151,6.3487,6.3017,6.342,335600.0
2007-08-16 13:10:00,9.44,9.52,9.43,9.5,281200.0,6.342,6.3958,6.3353,6.3823,281200.0
2007-08-16 13:20:00,9.5,9.51,9.45,9.46,209200.0,6.3823,6.389,6.3487,6.3554,209200.0
2007-08-16 13:30:00,9.46,9.54,9.45,9.52,181200.0,6.3554,6.4092,6.3487,6.3958,181200.0
2007-08-16 13:40:00,9.52,9.57,9.51,9.52,174000.0,6.3958,6.4293,6.389,6.3958,174000.0
2007-08-16 13:50:00,9.52,9.61,9.51,9.54,218000.0,6.3958,6.4562,6.389,6.4092,218000.0
2007-08-16 14:00:00,9.54,9.63,9.54,9.59,342800.0,6.4092,6.4697,6.4092,6.4428,342800.0
2007-08-16 14:10:00,9.57,9.67,9.53,9.6,317600.0,6.4293,6.4965,6.4025,6.4495,317600.0
2007-08-16 14:20:00,9.62,9.63,9.49,9.53,208400.0,6.4629,6.4697,6.3756,6.4025,208400.0
2007-08-16 14:30:00,9.53,9.59,9.5,9.52,217600.0,6.4025,6.4428,6.3823,6.3958,217600.0
2007-08-16 14:40:00,9.51,9.58,9.47,9.54,215600.0,6.389,6.4361,6.3622,6.4092,215600.0
2007-08-16 14:50:00,9.54,9.59,9.54,9.58,247600.0,6.4092,6.4428,6.4092,6.4361,247600.0
2007-08-16 15:00:00,9.56,9.6,9.53,9.55,406800.0,6.4226,6.4495,6.4025,6.4159,406800.0
2007-08-16 15:10:00,9.55,9.58,9.48,9.52,263600.0,6.4159,6.4361,6.3689,6.3958,263600.0
2007-08-16 15:20:00,9.52,9.56,9.51,9.56,170400.0,6.3958,6.4226,6.389,6.4226,170400.0
2007-08-16 15:30:00,9.56,9.59,9.52,9.56,416000.0,6.4226,6.4428,6.3958,6.4226,416000.0
2007-08-16 15:40:00,9.58,9.71,9.55,9.7,339600.0,6.4361,6.5234,6.4159,6.5167,339600.0
2007-08-16 15:50:00,9.7,9.78,9.7,9.77,615600.0,6.5167,6.5704,6.5167,6.5637,615600.0
2007-08-17 09:30:00,10.02,10.12,10.0,10.12,420400.0,6.7317,6.7989,6.7182,6.7989,420400.0
2007-08-17 09:40:00,10.12,10.16,10.0,10.02,489600.0,6.7989,6.8257,6.7182,6.7317,489600.0
2007-08-17 09:50:00,10.03,10.04,9.7,9.79,736400.0,6.7384,6.7451,6.5167,6.5771,736400.0
2007-08-17 10:00:00,9.81,9.95,9.76,9.94,329600.0,6.5906,6.6846,6.557,6.6779,329600.0
2007-08-17 10:10:00,9.94,9.95,9.89,9.89,227200.0,6.6779,6.6846,6.6443,6.6443,227200.0
2007-08-17 10:20:00,9.89,9.96,9.79,9.79,224000.0,6.6443,6.6914,6.5771,6.5771,224000.0
2007-08-17 10:30:00,9.79,9.86,9.79,9.84,157200.0,6.5771,6.6242,6.5771,6.6107,157200.0
2007-08-17 10:40:00,9.84,9.88,9.78,9.78,283200.0,6.6107,6.6376,6.5704,6.5704,283200.0
2007-08-17 10:50:00,9.78,9.82,9.73,9.75,396400.0,6.5704,6.5973,6.5368,6.5503,396400.0
2007-08-17 11:00:00,9.75,9.81,9.74,9.76,262400.0,6.5503,6.5906,6.5436,6.557,262400.0
2007-08-17 11:10:00,9.76,9.78,9.71,9.74,327200.0,6.557,6.5704,6.5234,6.5436,327200.0
2007-08-17 11:20:00,9.74,9.78,9.71,9.74,332800.0,6.5436,6.5704,6.5234,6.5436,332800.0
2007-08-17 11:30:00,9.74,9.83,9.69,9.83,146000.0,6.5436,6.604,6.51,6.604,146000.0
2007-08-17 11:40:00,9.83,9.85,9.8,9.8,191200.0,6.604,6.6175,6.5839,6.5839,191200.0
2007-08-17 11:50:00,9.81,9.82,9.79,9.8,109200.0,6.5906,6.5973,6.5771,6.5839,109200.0
2007-08-17 12:00:00,9.81,9.86,9.81,9.82,152800.0,6.5906,6.6242,6.5906,6.5973,152800.0
2007-08-17 12:10:00,9.83,9.85,9.82,9.83,76800.0,6.604,6.6175,6.5973,6.604,76800.0
2007-08-17 12:20:00,9.83,9.86,9.8,9.83,124000.0,6.604,6.6242,6.5839,6.604,124000.0
2007-08-17 12:30:00,9.84,9.88,9.82,9.82,112400.0,6.6107,6.6376,6.5973,6.5973,112400.0
2007-08-17 12:40:00,9.82,9.9,9.82,9.88,106400.0,6.5973,6.651,6.5973,6.6376,106400.0
2007-08-17 12:50:00,9.88,9.89,9.84,9.88,96800.0,6.6376,6.6443,6.6107,6.6376,96800.0
2007-08-17 13:00:00,9.87,9.9,9.86,9.89,91200.0,6.6309,6.651,6.6242,6.6443,91200.0
2007-08-17 13:10:00,9.9,10.0,9.89,9.98,142400.0,6.651,6.7182,6.6443,6.7048,142400.0
2007-08-17 13:20:00,9.98,10.0,9.97,9.98,147200.0,6.7048,6.7182,6.6981,6.7048,147200.0
2007-08-17 13:30:00,9.98,10.02,9.96,10.0,160400.0,6.7048,6.7317,6.6914,6.7182,160400.0
2007-08-17 13:40:00,10.01,10.01,9.96,9.97,120400.0,6.7249,6.7249,6.6914,6.6981,120400.0
2007-08-17 13:50:00,9.97,9.97,9.9,9.91,74000.0,6.6981,6.6981,6.651,6.6578,74000.0
2007-08-17 14:00:00,9.91,9.92,9.88,9.92,138800.0,6.6578,6.6645,6.6376,6.6645,138800.0
2007-08-17 14:10:00,9.91,9.95,9.91,9.94,80800.0,6.6578,6.6846,6.6578,6.6779,80800.0
2007-08-17 14:20:00,9.95,9.95,9.91,9.94,52400.0,6.6846,6.6846,6.6578,6.6779,52400.0
2007-08-17 14:30:00,9.94,9.96,9.9,9.9,84800.0,6.6779,6.6914,6.651,6.651,84800.0
2007-08-17 14:40:00,9.91,9.98,9.9,9.97,149200.0,6.6578,6.7048,6.651,6.6981,149200.0
2007-08-17 14:50:00,9.97,10.02,9.97,10.0,178000.0,6.6981,6.7317,6.6981,6.7182,178000.0
2007-08-17 15:00:00,10.0,10.1,10.0,10.09,348400.0,6.7182,6.7854,6.7182,6.7787,348400.0
2007-08-17 15:10:00,10.09,10.1,10.02,10.03,369200.0,6.7787,6.7854,6.7317,6.7384,369200.0
2007-08-17 15:20:00,10.03,10.03,9.96,9.97,252000.0,6.7384,6.7384,6.6914,6.6981,252000.0
2007-08-17 15:30:00,9.97,10.01,9.97,9.99,327200.0,6.6981,6.7249,6.6981,6.7115,327200.0
2007-08-17 15:40:00,9.99,10.03,9.95,10.0,357600.0,6.7115,6.7384,6.6846,6.7182,357600.0
2007-08-17 15:50:00,9.99,10.01,9.92,9.95,784400.0,6.7115,6.7249,6.6645,6.6846,784400.0
2007-08-20 09:30:00,10.19,10.24,10.12,10.13,215200.0,6.8459,6.8795,6.7989,6.8056,215200.0
2007-08-20 09:40:00,10.12,10.14,10.07,10.11,343200.0,6.7989,6.8123,6.7653,6.7921,343200.0
2007-08-20 09:50:00,10.11,10.16,10.11,10.13,171600.0,6.7921,6.8257,6.7921,6.8056,171600.0
2007-08-20 10:00:00,10.13,10.18,10.1,10.18,207200.0,6.8056,6.8392,6.7854,6.8392,207200.0
2007-08-20 10:10:00,10.18,10.22,10.14,10.22,155600.0,6.8392,6.866,6.8123,6.866,155600.0
2007-08-20 10:20:00,10.22,10.25,10.2,10.21,202000.0,6.866,6.8862,6.8526,6.8593,202000.0
2007-08-20 10:30:00,10.22,10.22,10.2,10.21,172400.0,6.866,6.866,6.8526,6.8593,172400.0
2007-08-20 10:40:00,10.2,10.24,10.16,10.21,182800.0,6.8526,6.8795,6.8257,6.8593,182800.0
2007-08-20 10:50:00,10.21,10.27,10.21,10.26,178800.0,6.8593,6.8996,6.8593,6.8929,178800.0
2007-08-20 11:00:00,10.26,10.31,10.25,10.3,316800.0,6.8929,6.9265,6.8862,6.9198,316800.0
2007-08-20 11:10:00,10.3,10.37,10.29,10.3,183200.0,6.9198,6.9668,6.9131,6.9198,183200.0
2007-08-20 11:20:00,10.31,10.31,10.23,10.25,266000.0,6.9265,6.9265,6.8728,6.8862,266000.0
2007-08-20 11:30:00,10.25,10.33,10.24,10.3,184400.0,6.8862,6.9399,6.8795,6.9198,184400.0
2007-08-20 11:40:00,10.29,10.31,10.29,10.31,62400.0,6.9131,6.9265,6.9131,6.9265,62400.0
2007-08-20 11:50:00,10.31,10.33,10.28,10.29,197200.0,6.9265,6.9399,6.9063,6.9131,197200.0
2007-08-20 12:00:00,10.29,10.34,10.28,10.33,195600.0,6.9131,6.9467,6.9063,6.9399,195600.0
2007-08-20 12:10:00,10.34,10.34,10.28,10.31,254800.0,6.9467,6.9467,6.9063,6.9265,254800.0
2007-08-20 12:20:00,10.32,10.34,10.31,10.32,132400.0,6.9332,6.9467,6.9265,6.9332,132400.0
2007-08-20 12:30:00,10.31,10.36,10.31,10.33,209200.0,6.9265,6.9601,6.9265,6.9399,209200.0
2007-08-20 12:40:00,10.32,10.38,10.31,10.37,197600.0,6.9332,6.9735,6.9265,6.9668,197600.0
2007-08-20 12:50:00,10.37,10.41,10.35,10.35,214000.0,6.9668,6.9937,6.9534,6.9534,214000.0
2007-08-20 13:00:00,10.35,10.41,10.34,10.38,160800.0,6.9534,6.9937,6.9467,6.9735,160800.0
2007-08-20 13:10:00,10.38,10.45,10.37,10.44,110800.0,6.9735,7.0206,6.9668,7.0138,110800.0
2007-08-20 13:20:00,10.43,10.47,10.39,10.43,106000.0,7.0071,7.034,6.9802,7.0071,106000.0
2007-08-20 13:30:00,10.44,10.46,10.43,10.46,96000.0,7.0138,7.0273,7.0071,7.0273,96000.0
2007-08-20 13:40:00,10.46,10.46,10.41,10.45,172800.0,7.0273,7.0273,6.9937,7.0206,172800.0
2007-08-20 13:50:00,10.45,10.45,10.4,10.41,216400.0,7.0206,7.0206,6.987,6.9937,216400.0
2007-08-20 14:00:00,10.41,10.44,10.36,10.37,319600.0,6.9937,7.0138,6.9601,6.9668,319600.0
2007-08-20 14:10:00,10.36,10.42,10.36,10.37,167200.0,6.9601,7.0004,6.9601,6.9668,167200.0
2007-08-20 14:20:00,10.37,10.43,10.37,10.43,148000.0,6.9668,7.0071,6.9668,7.0071,148000.0
2007-08-20 14:30:00,10.43,10.47,10.42,10.46,139600.0,7.0071,7.034,7.0004,7.0273,139600.0
2007-08-20 14:40:00,10.46,10.47,10.43,10.43,128400.0,7.0273,7.034,7.0071,7.0071,128400.0
2007-08-20 14:50:00,10.44,10.47,10.4,10.46,128800.0,7.0138,7.034,6.987,7.0273,128800.0
2007-08-20 15:00:00,10.46,10.49,10.46,10.47,251200.0,7.0273,7.0474,7.0273,7.034,251200.0
2007-08-20 15:10:00,10.47,10.49,10.45,10.47,234000.0,7.034,7.0474,7.0206,7.034,234000.0
2007-08-20 15:20:00,10.47,10.49,10.45,10.47,225600.0,7.034,7.0474,7.0206,7.034,225600.0
2007-08-20 15:30:00,10.46,10.47,10.42,10.44,190800.0,7.0273,7.034,7.0004,7.0138,190800.0
2007-08-20 15:40:00,10.44,10.49,10.44,10.49,205200.0,7.0138,7.0474,7.0138,7.0474,205200.0
2007-08-20 15:50:00,10.49,10.49,10.42,10.42,268800.0,7.0474,7.0474,7.0004,7.0004,268800.0
2007-08-21 09:30:00,10.49,10.54,10.43,10.43,407600.0,7.0474,7.081,7.0071,7.0071,407600.0
2007-08-21 09:40:00,10.43,10.53,10.43,10.48,258000.0,7.0071,7.0743,7.0071,7.0407,258000.0
2007-08-21 09:50:00,10.49,10.54,10.49,10.52,127200.0,7.0474,7.081,7.0474,7.0676,127200.0
2007-08-21 10:00:00,10.52,10.53,10.48,10.49,143200.0,7.0676,7.0743,7.0407,7.0474,143200.0
2007-08-21 10:10:00,10.5,10.51,10.48,10.5,143600.0,7.0541,7.0609,7.0407,7.0541,143600.0
2007-08-21 10:20:00,10.5,10.51,10.47,10.5,201600.0,7.0541,7.0609,7.034,7.0541,201600.0
2007-08-21 10:30:00,10.51,10.53,10.51,10.53,79600.0,7.0609,7.0743,7.0609,7.0743,79600.0
2007-08-21 10:40:00,10.53,10.58,10.51,10.56,132000.0,7.0743,7.1079,7.0609,7.0945,132000.0
2007-08-21 10:50:00,10.55,10.59,10.55,10.58,174000.0,7.0877,7.1146,7.0877,7.1079,174000.0
2007-08-21 11:00:00,10.57,10.58,10.5,10.55,128000.0,7.1012,7.1079,7.0541,7.0877,128000.0
2007-08-21 11:10:00,10.55,10.55,10.49,10.52,215600.0,7.0877,7.0877,7.0474,7.0676,215600.0
2007-08-21 11:20:00,10.52,10.55,10.5,10.53,138000.0,7.0676,7.0877,7.0541,7.0743,138000.0
2007-08-21 11:30:00,10.52,10.56,10.52,10.55,149200.0,7.0676,7.0945,7.0676,7.0877,149200.0
2007-08-21 11:40:00,10.54,10.57,10.53,10.54,133200.0,7.081,7.1012,7.0743,7.081,133200.0
2007-08-21 11:50:00,10.54,10.62,10.54,10.61,245200.0,7.081,7.1348,7.081,7.128,245200.0
2007-08-21 12:00:00,10.61,10.72,10.61,10.69,219200.0,7.128,7.2019,7.128,7.1818,219200.0
2007-08-21 12:10:00,10.69,10.75,10.69,10.74,178800.0,7.1818,7.2221,7.1818,7.2154,178800.0
2007-08-21 12:20:00,10.74,10.76,10.71,10.72,139600.0,7.2154,7.2288,7.1952,7.2019,139600.0
2007-08-21 12:30:00,10.72,10.75,10.63,10.66,160000.0,7.2019,7.2221,7.1415,7.1616,160000.0
2007-08-21 12:40:00,10.65,10.66,10.59,10.6,189200.0,7.1549,7.1616,7.1146,7.1213,189200.0
2007-08-21 12:50:00,10.6,10.61,10.56,10.6,224000.0,7.1213,7.128,7.0945,7.1213,224000.0
2007-08-21 13:00:00,10.6,10.63,10.57,10.62,225600.0,7.1213,7.1415,7.1012,7.1348,225600.0
2007-08-21 13:10:00,10.62,10.69,10.61,10.67,148000.0,7.1348,7.1818,7.128,7.1684,148000.0
2007-08-21 13:20:00,10.67,10.77,10.67,10.73,172400.0,7.1684,7.2355,7.1684,7.2087,172400.0
2007-08-21 13:30:00,10.72,10.77,10.72,10.76,114800.0,7.2019,7.2355,7.2019,7.2288,114800.0
2007-08-21 13:40:00,10.75,10.81,10.72,10.8,212400.0,7.2221,7.2624,7.2019,7.2557,212400.0
2007-08-21 13:50:00,10.8,10.81,10.66,10.67,431200.0,7.2557,7.2624,7.1616,7.1684,431200.0
2007-08-21 14:00:00,10.67,10.7,10.65,10.66,241600.0,7.1684,7.1885,7.1549,7.1616,241600.0
2007-08-21 14:10:00,10.66,10.71,10.65,10.7,103200.0,7.1616,7.1952,7.1549,7.1885,103200.0
2007-08-21 14:20:00,10.69,10.7,10.66,10.67,146800.0,7.1818,7.1885,7.1616,7.1684,146800.0
2007-08-21 14:30:00,10.67,10.67,10.64,10.65,109600.0,7.1684,7.1684,7.1482,7.1549,109600.0
2007-08-21 14:40:00,10.65,10.68,10.64,10.67,151600.0,7.1549,7.1751,7.1482,7.1684,151600.0
2007-08-21 14:50:00,10.67,10.72,10.66,10.72,100400.0,7.1684,7.2019,7.1616,7.2019,100400.0
2007-08-21 15:00:00,10.72,10.74,10.69,10.7,239200.0,7.2019,7.2154,7.1818,7.1885,239200.0
2007-08-21 15:10:00,10.71,10.73,10.68,10.7,131600.0,7.1952,7.2087,7.1751,7.1885,131600.0
2007-08-21 15:20:00,10.7,10.74,10.69,10.72,152000.0,7.1885,7.2154,7.1818,7.2019,152000.0
2007-08-21 15:30:00,10.72,10.79,10.72,10.77,293200.0,7.2019,7.249,7.2019,7.2355,293200.0
2007-08-21 15:40:00,10.77,10.77,10.69,10.72,300000.0,7.2355,7.2355,7.1818,7.2019,300000.0
2007-08-21 15:50:00,10.72,10.75,10.69,10.72,393600.0,7.2019,7.2221,7.1818,7.2019,393600.0
2007-08-22 09:30:00,10.94,10.96,10.82,10.92,542400.0,7.3497,7.3632,7.2691,7.3363,542400.0
2007-08-22 09:40:00,10.91,10.92,10.81,10.81,208400.0,7.3296,7.3363,7.2624,7.2624,208400.0
2007-08-22 09:50:00,10.81,10.87,10.8,10.87,209600.0,7.2624,7.3027,7.2557,7.3027,209600.0
2007-08-22 10:00:00,10.87,10.93,10.85,10.89,308400.0,7.3027,7.343,7.2893,7.3162,308400.0
2007-08-22 10:10:00,10.9,10.91,10.8,10.81,304800.0,7.3229,7.3296,7.2557,7.2624,304800.0
2007-08-22 10:20:00,10.82,10.84,10.8,10.83,529600.0,7.2691,7.2826,7.2557,7.2758,529600.0
2007-08-22 10:30:00,10.83,10.88,10.8,10.85,405200.0,7.2758,7.3094,7.2557,7.2893,405200.0
2007-08-22 10:40:00,10.86,10.88,10.82,10.85,497600.0,7.296,7.3094,7.2691,7.2893,497600.0
2007-08-22 10:50:00,10.85,10.92,10.85,10.92,200400.0,7.2893,7.3363,7.2893,7.3363,200400.0
2007-08-22 11:00:00,10.92,10.93,10.87,10.9,223600.0,7.3363,7.343,7.3027,7.3229,223600.0
2007-08-22 11:10:00,10.91,10.92,10.87,10.9,92800.0,7.3296,7.3363,7.3027,7.3229,92800.0
2007-08-22 11:20:00,10.9,10.9,10.85,10.86,181200.0,7.3229,7.3229,7.2893,7.296,181200.0
2007-08-22 11:30:00,10.86,10.87,10.85,10.87,52800.0,7.296,7.3027,7.2893,7.3027,52800.0
2007-08-22 11:40:00,10.86,10.86,10.84,10.84,88400.0,7.296,7.296,7.2826,7.2826,88400.0
2007-08-22 11:50:00,10.85,10.85,10.83,10.85,142400.0,7.2893,7.2893,7.2758,7.2893,142400.0
2007-08-22 12:00:00,10.85,10.86,10.83,10.85,139600.0,7.2893,7.296,7.2758,7.2893,139600.0
2007-08-22 12:10:00,10.85,10.86,10.83,10.85,116800.0,7.2893,7.296,7.2758,7.2893,116800.0
2007-08-22 12:20:00,10.85,10.88,10.84,10.86,156400.0,7.2893,7.3094,7.2826,7.296,156400.0
2007-08-22 12:30:00,10.85,10.88,10.84,10.84,257200.0,7.2893,7.3094,7.2826,7.2826,257200.0
2007-08-22 12:40:00,10.85,10.9,10.84,10.86,144000.0,7.2893,7.3229,7.2826,7.296,144000.0
2007-08-22 12:50:00,10.84,10.9,10.84,10.86,274000.0,7.2826,7.3229,7.2826,7.296,274000.0
2007-08-22 13:00:00,10.86,10.9,10.85,10.86,131600.0,7.296,7.3229,7.2893,7.296,131600.0
2007-08-22 13:10:00,10.87,10.88,10.85,10.87,246400.0,7.3027,7.3094,7.2893,7.3027,246400.0
2007-08-22 13:20:00,10.87,10.88,10.87,10.88,100800.0,7.3027,7.3094,7.3027,7.3094,100800.0
2007-08-22 13:30:00,10.88,10.9,10.87,10.88,152400.0,7.3094,7.3229,7.3027,7.3094,152400.0
2007-08-22 13:40:00,10.88,10.89,10.84,10.88,174400.0,7.3094,7.3162,7.2826,7.3094,174400.0
2007-08-22 13:50:00,10.88,10.91,10.87,10.89,193600.0,7.3094,7.3296,7.3027,7.3162,193600.0
2007-08-22 14:00:00,10.88,10.91,10.87,10.9,169600.0,7.3094,7.3296,7.3027,7.3229,169600.0
2007-08-22 14:10:00,10.9,10.91,10.86,10.87,560400.0,7.3229,7.3296,7.296,7.3027,560400.0
2007-08-22 14:20:00,10.88,10.88,10.81,10.83,501600.0,7.3094,7.3094,7.2624,7.2758,501600.0
2007-08-22 14:30:00,10.83,10.87,10.82,10.83,404800.0,7.2758,7.3027,7.2691,7.2758,404800.0
2007-08-22 14:40:00,10.83,10.84,10.81,10.82,284800.0,7.2758,7.2826,7.2624,7.2691,284800.0
2007-08-22 14:50:00,10.83,10.85,10.81,10.83,119200.0,7.2758,7.2893,7.2624,7.2758,119200.0
2007-08-22 15:00:00,10.84,10.84,10.81,10.81,226400.0,7.2826,7.2826,7.2624,7.2624,226400.0
2007-08-22 15:10:00,10.81,10.86,10.81,10.85,284400.0,7.2624,7.296,7.2624,7.2893,284400.0
2007-08-22 15:20:00,10.85,10.86,10.83,10.83,435600.0,7.2893,7.296,7.2758,7.2758,435600.0
2007-08-22 15:30:00,10.84,10.87,10.83,10.86,401200.0,7.2826,7.3027,7.2758,7.296,401200.0
2007-08-22 15:40:00,10.85,10.88,10.85,10.87,389600.0,7.2893,7.3094,7.2893,7.3027,389600.0
2007-08-22 15:50:00,10.87,10.91,10.83,10.84,728400.0,7.3027,7.3296,7.2758,7.2826,728400.0
2007-08-23 09:30:00,11.52,11.76,11.47,11.56,2048000.0,7.7394,7.9006,7.7058,7.7663,2048000.0
2007-08-23 09:40:00,11.56,11.67,11.45,11.57,1320800.0,7.7663,7.8402,7.6924,7.773,1320800.0
2007-08-23 09:50:00,11.56,11.57,11.46,11.56,1683200.0,7.7663,7.773,7.6991,7.7663,1683200.0
2007-08-23 10:00:00,11.56,11.66,11.51,11.56,1800000.0,7.7663,7.8335,7.7327,7.7663,1800000.0
2007-08-23 10:10:00,11.56,11.6,11.51,11.53,685200.0,7.7663,7.7931,7.7327,7.7461,685200.0
2007-08-23 10:20:00,11.52,11.55,11.49,11.51,532000.0,7.7394,7.7596,7.7192,7.7327,532000.0
2007-08-23 10:30:00,11.51,11.6,11.5,11.54,543600.0,7.7327,7.7931,7.726,7.7528,543600.0
2007-08-23 10:40:00,11.55,11.61,11.54,11.58,660800.0,7.7596,7.7999,7.7528,7.7797,660800.0
2007-08-23 10:50:00,11.59,11.59,11.54,11.57,375200.0,7.7864,7.7864,7.7528,7.773,375200.0
2007-08-23 11:00:00,11.57,11.58,11.42,11.51,1148400.0,7.773,7.7797,7.6722,7.7327,1148400.0
2007-08-23 11:10:00,11.51,11.53,11.47,11.53,520400.0,7.7327,7.7461,7.7058,7.7461,520400.0
2007-08-23 11:20:00,11.53,11.59,11.52,11.56,800400.0,7.7461,7.7864,7.7394,7.7663,800400.0
2007-08-23 11:30:00,11.56,11.6,11.53,11.56,781200.0,7.7663,7.7931,7.7461,7.7663,781200.0
2007-08-23 11:40:00,11.56,11.56,11.51,11.51,247600.0,7.7663,7.7663,7.7327,7.7327,247600.0
2007-08-23 11:50:00,11.5,11.53,11.49,11.52,663600.0,7.726,7.7461,7.7192,7.7394,663600.0
2007-08-23 12:00:00,11.52,11.59,11.52,11.54,713200.0,7.7394,7.7864,7.7394,7.7528,713200.0
2007-08-23 12:10:00,11.54,11.62,11.52,11.62,696800.0,7.7528,7.8066,7.7394,7.8066,696800.0
2007-08-23 12:20:00,11.62,11.65,11.58,11.64,669200.0,7.8066,7.8267,7.7797,7.82,669200.0
2007-08-23 12:30:00,11.63,11.81,11.61,11.78,1215600.0,7.8133,7.9342,7.7999,7.9141,1215600.0
2007-08-23 12:40:00,11.79,11.96,11.69,11.93,1213600.0,7.9208,8.035,7.8536,8.0149,1213600.0
2007-08-23 12:50:00,11.93,11.97,11.88,11.9,877200.0,8.0149,8.0417,7.9813,7.9947,877200.0
2007-08-23 13:00:00,11.9,11.97,11.81,11.93,767200.0,7.9947,8.0417,7.9342,8.0149,767200.0
2007-08-23 13:10:00,11.92,12.06,11.92,11.97,1126400.0,8.0081,8.1022,8.0081,8.0417,1126400.0
2007-08-23 13:20:00,11.96,12.01,11.88,11.9,927200.0,8.035,8.0686,7.9813,7.9947,927200.0
2007-08-23 13:30:00,11.89,11.98,11.81,11.97,949600.0,7.988,8.0484,7.9342,8.0417,949600.0
2007-08-23 13:40:00,11.97,12.01,11.92,11.99,854000.0,8.0417,8.0686,8.0081,8.0552,854000.0
2007-08-23 13:50:00,11.98,11.99,11.94,11.98,488800.0,8.0484,8.0552,8.0216,8.0484,488800.0
2007-08-23 14:00:00,11.98,12.0,11.94,11.96,497200.0,8.0484,8.0619,8.0216,8.035,497200.0
2007-08-23 14:10:00,11.96,12.0,11.95,11.97,659600.0,8.035,8.0619,8.0283,8.0417,659600.0
2007-08-23 14:20:00,11.97,11.99,11.94,11.96,290400.0,8.0417,8.0552,8.0216,8.035,290400.0
2007-08-23 14:30:00,11.96,11.99,11.94,11.94,419600.0,8.035,8.0552,8.0216,8.0216,419600.0
2007-08-23 14:40:00,11.94,11.97,11.83,11.93,628000.0,8.0216,8.0417,7.9477,8.0149,628000.0
2007-08-23 14:50:00,11.93,12.1,11.92,12.1,1356400.0,8.0149,8.1291,8.0081,8.1291,1356400.0
2007-08-23 15:00:00,12.1,12.17,12.04,12.09,959600.0,8.1291,8.1761,8.0888,8.1223,959600.0
2007-08-23 15:10:00,12.09,12.11,11.96,12.06,952400.0,8.1223,8.1358,8.035,8.1022,952400.0
2007-08-23 15:20:00,12.05,12.1,11.99,12.0,741200.0,8.0955,8.1291,8.0552,8.0619,741200.0
2007-08-23 15:30:00,12.0,12.08,11.99,12.07,595600.0,8.0619,8.1156,8.0552,8.1089,595600.0
2007-08-23 15:40:00,12.08,12.22,12.07,12.1,1340400.0,8.1156,8.2097,8.1089,8.1291,1340400.0
2007-08-23 15:50:00,12.1,12.12,11.83,11.87,1874800.0,8.1291,8.1425,7.9477,7.9745,1874800.0
2007-08-24 09:30:00,12.1,12.17,11.78,11.91,1624000.0,8.1291,8.1761,7.9141,8.0014,1624000.0
2007-08-24 09:40:00,11.91,12.1,11.88,11.98,1019600.0,8.0014,8.1291,7.9813,8.0484,1019600.0
2007-08-24 09:50:00,11.98,12.08,11.95,12.04,502400.0,8.0484,8.1156,8.0283,8.0888,502400.0
2007-08-24 10:00:00,12.03,12.18,12.03,12.17,848800.0,8.082,8.1828,8.082,8.1761,848800.0
2007-08-24 10:10:00,12.16,12.2,12.1,12.2,526000.0,8.1694,8.1962,8.1291,8.1962,526000.0
2007-08-24 10:20:00,12.2,12.24,12.1,12.1,488800.0,8.1962,8.2231,8.1291,8.1291,488800.0
2007-08-24 10:30:00,12.1,12.19,12.07,12.13,412000.0,8.1291,8.1895,8.1089,8.1492,412000.0
2007-08-24 10:40:00,12.15,12.18,12.13,12.13,228400.0,8.1627,8.1828,8.1492,8.1492,228400.0
2007-08-24 10:50:00,12.13,12.13,12.1,12.1,245200.0,8.1492,8.1492,8.1291,8.1291,245200.0
2007-08-24 11:00:00,12.1,12.12,12.1,12.11,250000.0,8.1291,8.1425,8.1291,8.1358,250000.0
2007-08-24 11:10:00,12.11,12.11,12.04,12.04,261200.0,8.1358,8.1358,8.0888,8.0888,261200.0
2007-08-24 11:20:00,12.04,12.12,12.04,12.09,186400.0,8.0888,8.1425,8.0888,8.1223,186400.0
2007-08-24 11:30:00,12.09,12.12,12.08,12.09,107600.0,8.1223,8.1425,8.1156,8.1223,107600.0
2007-08-24 11:40:00,12.09,12.13,12.09,12.13,188800.0,8.1223,8.1492,8.1223,8.1492,188800.0
2007-08-24 11:50:00,12.13,12.15,12.1,12.14,210800.0,8.1492,8.1627,8.1291,8.1559,210800.0
2007-08-24 12:00:00,12.14,12.14,12.1,12.12,186800.0,8.1559,8.1559,8.1291,8.1425,186800.0
2007-08-24 12:10:00,12.12,12.14,12.11,12.14,168000.0,8.1425,8.1559,8.1358,8.1559,168000.0
2007-08-24 12:20:00,12.14,12.16,12.14,12.15,214800.0,8.1559,8.1694,8.1559,8.1627,214800.0
2007-08-24 12:30:00,12.14,12.17,12.14,12.17,216800.0,8.1559,8.1761,8.1559,8.1761,216800.0
2007-08-24 12:40:00,12.17,12.24,12.17,12.22,417200.0,8.1761,8.2231,8.1761,8.2097,417200.0
2007-08-24 12:50:00,12.22,12.34,12.22,12.34,867600.0,8.2097,8.2903,8.2097,8.2903,867600.0
2007-08-24 13:00:00,12.34,12.37,12.31,12.35,404400.0,8.2903,8.3105,8.2701,8.297,404400.0
2007-08-24 13:10:00,12.34,12.45,12.34,12.4,462000.0,8.2903,8.3642,8.2903,8.3306,462000.0
2007-08-24 13:20:00,12.39,12.4,12.33,12.37,458800.0,8.3239,8.3306,8.2836,8.3105,458800.0
2007-08-24 13:30:00,12.37,12.37,12.29,12.3,286800.0,8.3105,8.3105,8.2567,8.2634,286800.0
2007-08-24 13:40:00,12.31,12.35,12.3,12.31,168400.0,8.2701,8.297,8.2634,8.2701,168400.0
2007-08-24 13:50:00,12.31,12.36,12.29,12.36,226800.0,8.2701,8.3037,8.2567,8.3037,226800.0
2007-08-24 14:00:00,12.36,12.46,12.35,12.39,584000.0,8.3037,8.3709,8.297,8.3239,584000.0
2007-08-24 14:10:00,12.39,12.39,12.3,12.34,336000.0,8.3239,8.3239,8.2634,8.2903,336000.0
2007-08-24 14:20:00,12.34,12.35,12.29,12.33,256000.0,8.2903,8.297,8.2567,8.2836,256000.0
2007-08-24 14:30:00,12.33,12.38,12.31,12.38,242800.0,8.2836,8.3172,8.2701,8.3172,242800.0
2007-08-24 14:40:00,12.37,12.4,12.36,12.37,240800.0,8.3105,8.3306,8.3037,8.3105,240800.0
2007-08-24 14:50:00,12.37,12.4,12.35,12.38,329200.0,8.3105,8.3306,8.297,8.3172,329200.0
2007-08-24 15:00:00,12.39,12.42,12.37,12.38,266400.0,8.3239,8.344,8.3105,8.3172,266400.0
2007-08-24 15:10:00,12.39,12.41,12.36,12.38,352400.0,8.3239,8.3373,8.3037,8.3172,352400.0
2007-08-24 15:20:00,12.38,12.38,12.32,12.33,439200.0,8.3172,8.3172,8.2769,8.2836,439200.0
2007-08-24 15:30:00,12.33,12.36,12.31,12.35,436800.0,8.2836,8.3037,8.2701,8.297,436800.0
2007-08-24 15:40:00,12.35,12.37,12.32,12.33,518400.0,8.297,8.3105,8.2769,8.2836,518400.0
2007-08-24 15:50:00,12.33,12.39,12.31,12.37,720000.0,8.2836,8.3239,8.2701,8.3105,720000.0
2007-08-27 09:30:00,12.39,12.46,12.38,12.38,461200.0,8.3239,8.3709,8.3172,8.3172,461200.0
2007-08-27 09:40:00,12.38,12.38,12.2,12.2,593600.0,8.3172,8.3172,8.1962,8.1962,593600.0
2007-08-27 09:50:00,12.2,12.26,12.15,12.25,411200.0,8.1962,8.2366,8.1627,8.2298,411200.0
2007-08-27 10:00:00,12.25,12.26,12.18,12.18,377600.0,8.2298,8.2366,8.1828,8.1828,377600.0
2007-08-27 10:10:00,12.18,12.21,12.16,12.2,190000.0,8.1828,8.203,8.1694,8.1962,190000.0
2007-08-27 10:20:00,12.2,12.2,12.09,12.13,322400.0,8.1962,8.1962,8.1223,8.1492,322400.0
2007-08-27 10:30:00,12.14,12.2,12.11,12.12,331600.0,8.1559,8.1962,8.1358,8.1425,331600.0
2007-08-27 10:40:00,12.12,12.17,12.12,12.15,276400.0,8.1425,8.1761,8.1425,8.1627,276400.0
2007-08-27 10:50:00,12.15,12.2,12.15,12.16,147600.0,8.1627,8.1962,8.1627,8.1694,147600.0
2007-08-27 11:00:00,12.15,12.19,12.13,12.17,198400.0,8.1627,8.1895,8.1492,8.1761,198400.0
2007-08-27 11:10:00,12.16,12.19,12.07,12.1,232000.0,8.1694,8.1895,8.1089,8.1291,232000.0
2007-08-27 11:20:00,12.08,12.11,12.08,12.1,131600.0,8.1156,8.1358,8.1156,8.1291,131600.0
2007-08-27 11:30:00,12.09,12.1,12.08,12.09,134800.0,8.1223,8.1291,8.1156,8.1223,134800.0
2007-08-27 11:40:00,12.09,12.13,12.08,12.11,167200.0,8.1223,8.1492,8.1156,8.1358,167200.0
2007-08-27 11:50:00,12.11,12.15,12.11,12.13,70800.0,8.1358,8.1627,8.1358,8.1492,70800.0
2007-08-27 12:00:00,12.13,12.14,12.11,12.12,172000.0,8.1492,8.1559,8.1358,8.1425,172000.0
2007-08-27 12:10:00,12.12,12.15,12.11,12.15,214000.0,8.1425,8.1627,8.1358,8.1627,214000.0
2007-08-27 12:20:00,12.15,12.2,12.15,12.2,210000.0,8.1627,8.1962,8.1627,8.1962,210000.0
2007-08-27 12:30:00,12.2,12.22,12.18,12.18,228800.0,8.1962,8.2097,8.1828,8.1828,228800.0
2007-08-27 12:40:00,12.18,12.18,12.13,12.13,130000.0,8.1828,8.1828,8.1492,8.1492,130000.0
2007-08-27 12:50:00,12.13,12.13,12.09,12.11,205600.0,8.1492,8.1492,8.1223,8.1358,205600.0
2007-08-27 13:00:00,12.11,12.17,12.1,12.16,158400.0,8.1358,8.1761,8.1291,8.1694,158400.0
2007-08-27 13:10:00,12.16,12.18,12.16,12.18,83200.0,8.1694,8.1828,8.1694,8.1828,83200.0
2007-08-27 13:20:00,12.18,12.18,12.13,12.15,99600.0,8.1828,8.1828,8.1492,8.1627,99600.0
2007-08-27 13:30:00,12.15,12.17,12.12,12.13,121200.0,8.1627,8.1761,8.1425,8.1492,121200.0
2007-08-27 13:40:00,12.13,12.15,12.12,12.14,90800.0,8.1492,8.1627,8.1425,8.1559,90800.0
2007-08-27 13:50:00,12.14,12.15,12.1,12.13,152800.0,8.1559,8.1627,8.1291,8.1492,152800.0
2007-08-27 14:00:00,12.13,12.19,12.11,12.19,251600.0,8.1492,8.1895,8.1358,8.1895,251600.0
2007-08-27 14:10:00,12.18,12.21,12.17,12.2,133200.0,8.1828,8.203,8.1761,8.1962,133200.0
2007-08-27 14:20:00,12.2,12.23,12.18,12.2,162400.0,8.1962,8.2164,8.1828,8.1962,162400.0
2007-08-27 14:30:00,12.21,12.24,12.2,12.22,227200.0,8.203,8.2231,8.1962,8.2097,227200.0
2007-08-27 14:40:00,12.22,12.25,12.22,12.22,178000.0,8.2097,8.2298,8.2097,8.2097,178000.0
2007-08-27 14:50:00,12.22,12.23,12.19,12.22,129200.0,8.2097,8.2164,8.1895,8.2097,129200.0
2007-08-27 15:00:00,12.22,12.22,12.15,12.15,111600.0,8.2097,8.2097,8.1627,8.1627,111600.0
2007-08-27 15:10:00,12.15,12.18,12.13,12.14,154800.0,8.1627,8.1828,8.1492,8.1559,154800.0
2007-08-27 15:20:00,12.14,12.15,12.13,12.13,240400.0,8.1559,8.1627,8.1492,8.1492,240400.0
2007-08-27 15:30:00,12.13,12.22,12.12,12.21,285200.0,8.1492,8.2097,8.1425,8.203,285200.0
2007-08-27 15:40:00,12.22,12.25,12.19,12.21,372800.0,8.2097,8.2298,8.1895,8.203,372800.0
2007-08-27 15:50:00,12.2,12.24,12.17,12.19,417600.0,8.1962,8.2231,8.1761,8.1895,417600.0
2007-08-28 09:30:00,12.15,12.15,12.06,12.07,290000.0,8.1627,8.1627,8.1022,8.1089,290000.0
2007-08-28 09:40:00,12.07,12.07,11.96,12.03,360000.0,8.1089,8.1089,8.035,8.082,360000.0
2007-08-28 09:50:00,12.03,12.03,11.89,11.93,369200.0,8.082,8.082,7.988,8.0149,369200.0
2007-08-28 10:00:00,11.94,12.01,11.84,12.01,568400.0,8.0216,8.0686,7.9544,8.0686,568400.0
2007-08-28 10:10:00,12.0,12.1,11.99,12.03,179200.0,8.0619,8.1291,8.0552,8.082,179200.0
2007-08-28 10:20:00,12.04,12.06,12.03,12.06,107200.0,8.0888,8.1022,8.082,8.1022,107200.0
2007-08-28 10:30:00,12.05,12.11,12.05,12.08,130000.0,8.0955,8.1358,8.0955,8.1156,130000.0
2007-08-28 10:40:00,12.08,12.09,11.99,11.99,135200.0,8.1156,8.1223,8.0552,8.0552,135200.0
2007-08-28 10:50:00,11.99,12.0,11.95,11.97,146000.0,8.0552,8.0619,8.0283,8.0417,146000.0
2007-08-28 11:00:00,11.97,11.99,11.96,11.97,66400.0,8.0417,8.0552,8.035,8.0417,66400.0
2007-08-28 11:10:00,11.98,12.01,11.95,11.95,334000.0,8.0484,8.0686,8.0283,8.0283,334000.0
2007-08-28 11:20:00,11.95,11.97,11.93,11.96,156000.0,8.0283,8.0417,8.0149,8.035,156000.0
2007-08-28 11:30:00,11.97,12.0,11.94,11.96,197200.0,8.0417,8.0619,8.0216,8.035,197200.0
2007-08-28 11:40:00,11.96,11.97,11.91,11.92,169200.0,8.035,8.0417,8.0014,8.0081,169200.0
2007-08-28 11:50:00,11.91,11.93,11.9,11.92,161600.0,8.0014,8.0149,7.9947,8.0081,161600.0
2007-08-28 12:00:00,11.92,11.92,11.82,11.85,257200.0,8.0081,8.0081,7.9409,7.9611,257200.0
2007-08-28 12:10:00,11.84,11.87,11.83,11.87,110800.0,7.9544,7.9745,7.9477,7.9745,110800.0
2007-08-28 12:20:00,11.86,11.87,11.83,11.86,138000.0,7.9678,7.9745,7.9477,7.9678,138000.0
2007-08-28 12:30:00,11.85,11.88,11.83,11.84,178400.0,7.9611,7.9813,7.9477,7.9544,178400.0
2007-08-28 12:40:00,11.84,11.84,11.81,11.83,157600.0,7.9544,7.9544,7.9342,7.9477,157600.0
2007-08-28 12:50:00,11.83,11.88,11.83,11.84,168800.0,7.9477,7.9813,7.9477,7.9544,168800.0
2007-08-28 13:00:00,11.84,11.86,11.81,11.82,146400.0,7.9544,7.9678,7.9342,7.9409,146400.0
2007-08-28 13:10:00,11.81,11.83,11.69,11.72,438400.0,7.9342,7.9477,7.8536,7.8738,438400.0
2007-08-28 13:20:00,11.72,11.79,11.72,11.77,220800.0,7.8738,7.9208,7.8738,7.9074,220800.0
2007-08-28 13:30:00,11.77,11.85,11.76,11.84,372400.0,7.9074,7.9611,7.9006,7.9544,372400.0
2007-08-28 13:40:00,11.84,11.85,11.8,11.83,110400.0,7.9544,7.9611,7.9275,7.9477,110400.0
2007-08-28 13:50:00,11.84,11.84,11.82,11.83,116400.0,7.9544,7.9544,7.9409,7.9477,116400.0
2007-08-28 14:00:00,11.83,11.83,11.72,11.74,333200.0,7.9477,7.9477,7.8738,7.8872,333200.0
2007-08-28 14:10:00,11.74,11.84,11.73,11.82,261200.0,7.8872,7.9544,7.8805,7.9409,261200.0
2007-08-28 14:20:00,11.82,11.83,11.79,11.79,164800.0,7.9409,7.9477,7.9208,7.9208,164800.0
2007-08-28 14:30:00,11.79,11.79,11.75,11.75,306800.0,7.9208,7.9208,7.8939,7.8939,306800.0
2007-08-28 14:40:00,11.74,11.77,11.7,11.75,253200.0,7.8872,7.9074,7.8603,7.8939,253200.0
2007-08-28 14:50:00,11.74,11.76,11.71,11.73,146800.0,7.8872,7.9006,7.867,7.8805,146800.0
2007-08-28 15:00:00,11.73,11.74,11.68,11.68,292000.0,7.8805,7.8872,7.8469,7.8469,292000.0
2007-08-28 15:10:00,11.68,11.73,11.68,11.72,181600.0,7.8469,7.8805,7.8469,7.8738,181600.0
2007-08-28 15:20:00,11.72,11.74,11.69,11.69,238400.0,7.8738,7.8872,7.8536,7.8536,238400.0
2007-08-28 15:30:00,11.69,11.73,11.68,11.68,238800.0,7.8536,7.8805,7.8469,7.8469,238800.0
2007-08-28 15:40:00,11.68,11.68,11.63,11.64,493600.0,7.8469,7.8469,7.8133,7.82,493600.0
2007-08-28 15:50:00,11.63,11.67,11.61,11.61,526400.0,7.8133,7.8402,7.7999,7.7999,526400.0
2007-08-29 09:30:00,11.75,11.91,11.75,11.84,614400.0,7.8939,8.0014,7.8939,7.9544,614400.0
2007-08-29 09:40:00,11.84,11.84,11.81,11.82,236400.0,7.9544,7.9544,7.9342,7.9409,236400.0
2007-08-29 09:50:00,11.82,11.86,11.81,11.83,208000.0,7.9409,7.9678,7.9342,7.9477,208000.0
2007-08-29 10:00:00,11.83,11.85,11.81,11.82,151600.0,7.9477,7.9611,7.9342,7.9409,151600.0
2007-08-29 10:10:00,11.83,11.84,11.78,11.83,144400.0,7.9477,7.9544,7.9141,7.9477,144400.0
2007-08-29 10:20:00,11.83,11.86,11.82,11.86,301600.0,7.9477,7.9678,7.9409,7.9678,301600.0
2007-08-29 10:30:00,11.86,11.97,11.85,11.97,394800.0,7.9678,8.0417,7.9611,8.0417,394800.0
2007-08-29 10:40:00,11.97,11.98,11.91,11.96,325200.0,8.0417,8.0484,8.0014,8.035,325200.0
2007-08-29 10:50:00,11.96,12.0,11.96,11.98,229600.0,8.035,8.0619,8.035,8.0484,229600.0
2007-08-29 11:00:00,11.99,12.0,11.96,11.96,220400.0,8.0552,8.0619,8.035,8.035,220400.0
2007-08-29 11:10:00,11.96,11.97,11.92,11.92,152800.0,8.035,8.0417,8.0081,8.0081,152800.0
2007-08-29 11:20:00,11.92,11.94,11.9,11.9,105200.0,8.0081,8.0216,7.9947,7.9947,105200.0
2007-08-29 11:30:00,11.9,11.93,11.88,11.9,184800.0,7.9947,8.0149,7.9813,7.9947,184800.0
2007-08-29 11:40:00,11.9,12.0,11.89,12.0,136400.0,7.9947,8.0619,7.988,8.0619,136400.0
2007-08-29 11:50:00,12.0,12.0,11.98,11.99,175600.0,8.0619,8.0619,8.0484,8.0552,175600.0
2007-08-29 12:00:00,12.0,12.09,11.99,12.02,440000.0,8.0619,8.1223,8.0552,8.0753,440000.0
2007-08-29 12:10:00,12.02,12.05,12.02,12.04,109600.0,8.0753,8.0955,8.0753,8.0888,109600.0
2007-08-29 12:20:00,12.04,12.09,12.04,12.05,184800.0,8.0888,8.1223,8.0888,8.0955,184800.0
2007-08-29 12:30:00,12.05,12.08,12.05,12.06,204800.0,8.0955,8.1156,8.0955,8.1022,204800.0
2007-08-29 12:40:00,12.07,12.13,12.07,12.11,238000.0,8.1089,8.1492,8.1089,8.1358,238000.0
2007-08-29 12:50:00,12.11,12.14,12.09,12.13,174400.0,8.1358,8.1559,8.1223,8.1492,174400.0
2007-08-29 13:00:00,12.13,12.18,12.12,12.15,169200.0,8.1492,8.1828,8.1425,8.1627,169200.0
2007-08-29 13:10:00,12.15,12.15,12.08,12.1,151600.0,8.1627,8.1627,8.1156,8.1291,151600.0
2007-08-29 13:20:00,12.08,12.09,12.05,12.08,105600.0,8.1156,8.1223,8.0955,8.1156,105600.0
2007-08-29 13:30:00,12.08,12.14,12.08,12.11,170000.0,8.1156,8.1559,8.1156,8.1358,170000.0
2007-08-29 13:40:00,12.1,12.14,12.08,12.09,128800.0,8.1291,8.1559,8.1156,8.1223,128800.0
2007-08-29 13:50:00,12.09,12.12,12.09,12.12,118400.0,8.1223,8.1425,8.1223,8.1425,118400.0
2007-08-29 14:00:00,12.13,12.21,12.12,12.18,198400.0,8.1492,8.203,8.1425,8.1828,198400.0
2007-08-29 14:10:00,12.18,12.21,12.17,12.21,159600.0,8.1828,8.203,8.1761,8.203,159600.0
2007-08-29 14:20:00,12.2,12.27,12.2,12.25,256400.0,8.1962,8.2433,8.1962,8.2298,256400.0
2007-08-29 14:30:00,12.25,12.37,12.24,12.33,448800.0,8.2298,8.3105,8.2231,8.2836,448800.0
2007-08-29 14:40:00,12.34,12.34,12.28,12.32,246000.0,8.2903,8.2903,8.25,8.2769,246000.0
2007-08-29 14:50:00,12.31,12.33,12.28,12.3,163200.0,8.2701,8.2836,8.25,8.2634,163200.0
2007-08-29 15:00:00,12.3,12.33,12.29,12.3,319200.0,8.2634,8.2836,8.2567,8.2634,319200.0
2007-08-29 15:10:00,12.31,12.33,12.29,12.31,321600.0,8.2701,8.2836,8.2567,8.2701,321600.0
2007-08-29 15:20:00,12.31,12.36,12.29,12.34,278800.0,8.2701,8.3037,8.2567,8.2903,278800.0
2007-08-29 15:30:00,12.34,12.35,12.28,12.3,302800.0,8.2903,8.297,8.25,8.2634,302800.0
2007-08-29 15:40:00,12.31,12.36,12.26,12.35,406800.0,8.2701,8.3037,8.2366,8.297,406800.0
2007-08-29 15:50:00,12.35,12.43,12.34,12.38,723200.0,8.297,8.3508,8.2903,8.3172,723200.0
2007-08-30 09:30:00,12.26,12.36,12.16,12.35,483200.0,8.2366,8.3037,8.1694,8.297,483200.0
2007-08-30 09:40:00,12.32,12.38,12.24,12.36,384400.0,8.2769,8.3172,8.2231,8.3037,384400.0
2007-08-30 09:50:00,12.37,12.45,12.35,12.42,830000.0,8.3105,8.3642,8.297,8.344,830000.0
2007-08-30 10:00:00,12.42,12.43,12.4,12.42,338000.0,8.344,8.3508,8.3306,8.344,338000.0
2007-08-30 10:10:00,12.42,12.58,12.4,12.5,683600.0,8.344,8.4515,8.3306,8.3978,683600.0
2007-08-30 10:20:00,12.49,12.52,12.38,12.44,440800.0,8.3911,8.4112,8.3172,8.3575,440800.0
2007-08-30 10:30:00,12.43,12.48,12.35,12.39,278400.0,8.3508,8.3844,8.297,8.3239,278400.0
2007-08-30 10:40:00,12.38,12.4,12.37,12.39,121600.0,8.3172,8.3306,8.3105,8.3239,121600.0
2007-08-30 10:50:00,12.39,12.41,12.34,12.35,187600.0,8.3239,8.3373,8.2903,8.297,187600.0
2007-08-30 11:00:00,12.35,12.37,12.33,12.36,310800.0,8.297,8.3105,8.2836,8.3037,310800.0
2007-08-30 11:10:00,12.36,12.36,12.31,12.34,464000.0,8.3037,8.3037,8.2701,8.2903,464000.0
2007-08-30 11:20:00,12.33,12.35,12.22,12.24,432000.0,8.2836,8.297,8.2097,8.2231,432000.0
2007-08-30 11:30:00,12.24,12.26,12.24,12.24,203200.0,8.2231,8.2366,8.2231,8.2231,203200.0
2007-08-30 11:40:00,12.24,12.25,12.23,12.24,305200.0,8.2231,8.2298,8.2164,8.2231,305200.0
2007-08-30 11:50:00,12.24,12.25,12.2,12.24,214800.0,8.2231,8.2298,8.1962,8.2231,214800.0
2007-08-30 12:00:00,12.24,12.24,12.16,12.16,208000.0,8.2231,8.2231,8.1694,8.1694,208000.0
2007-08-30 12:10:00,12.16,12.22,12.14,12.17,231600.0,8.1694,8.2097,8.1559,8.1761,231600.0
2007-08-30 12:20:00,12.16,12.2,12.15,12.18,188000.0,8.1694,8.1962,8.1627,8.1828,188000.0
2007-08-30 12:30:00,12.18,12.19,12.09,12.16,266800.0,8.1828,8.1895,8.1223,8.1694,266800.0
2007-08-30 12:40:00,12.15,12.18,12.12,12.13,168400.0,8.1627,8.1828,8.1425,8.1492,168400.0
2007-08-30 12:50:00,12.12,12.18,12.12,12.13,200000.0,8.1425,8.1828,8.1425,8.1492,200000.0
2007-08-30 13:00:00,12.13,12.13,12.1,12.1,188400.0,8.1492,8.1492,8.1291,8.1291,188400.0
2007-08-30 13:10:00,12.11,12.11,12.09,12.11,210800.0,8.1358,8.1358,8.1223,8.1358,210800.0
2007-08-30 13:20:00,12.11,12.11,12.05,12.08,227200.0,8.1358,8.1358,8.0955,8.1156,227200.0
2007-08-30 13:30:00,12.08,12.09,12.06,12.09,114000.0,8.1156,8.1223,8.1022,8.1223,114000.0
2007-08-30 13:40:00,12.09,12.14,12.08,12.13,179600.0,8.1223,8.1559,8.1156,8.1492,179600.0
2007-08-30 13:50:00,12.13,12.18,12.13,12.17,210000.0,8.1492,8.1828,8.1492,8.1761,210000.0
2007-08-30 14:00:00,12.17,12.18,12.09,12.09,179200.0,8.1761,8.1828,8.1223,8.1223,179200.0
2007-08-30 14:10:00,12.09,12.12,12.08,12.11,102800.0,8.1223,8.1425,8.1156,8.1358,102800.0
2007-08-30 14:20:00,12.11,12.14,12.1,12.1,173600.0,8.1358,8.1559,8.1291,8.1291,173600.0
2007-08-30 14:30:00,12.1,12.1,12.01,12.01,249600.0,8.1291,8.1291,8.0686,8.0686,249600.0
2007-08-30 14:40:00,12.01,12.05,12.0,12.01,198800.0,8.0686,8.0955,8.0619,8.0686,198800.0
2007-08-30 14:50:00,12.01,12.04,12.0,12.04,218800.0,8.0686,8.0888,8.0619,8.0888,218800.0
2007-08-30 15:00:00,12.04,12.13,12.04,12.13,270400.0,8.0888,8.1492,8.0888,8.1492,270400.0
2007-08-30 15:10:00,12.13,12.17,12.09,12.13,288400.0,8.1492,8.1761,8.1223,8.1492,288400.0
2007-08-30 15:20:00,12.13,12.21,12.13,12.19,338000.0,8.1492,8.203,8.1492,8.1895,338000.0
2007-08-30 15:30:00,12.18,12.21,12.13,12.13,246400.0,8.1828,8.203,8.1492,8.1492,246400.0
2007-08-30 15:40:00,12.13,12.2,12.11,12.15,360800.0,8.1492,8.1962,8.1358,8.1627,360800.0
2007-08-30 15:50:00,12.14,12.21,12.14,12.18,343600.0,8.1559,8.203,8.1559,8.1828,343600.0
2007-08-31 09:30:00,12.38,12.47,12.35,12.35,340800.0,8.3172,8.3776,8.297,8.297,340800.0
2007-08-31 09:40:00,12.36,12.38,12.31,12.37,244800.0,8.3037,8.3172,8.2701,8.3105,244800.0
2007-08-31 09:50:00,12.37,12.49,12.37,12.47,227600.0,8.3105,8.3911,8.3105,8.3776,227600.0
2007-08-31 10:00:00,12.48,12.51,12.31,12.38,670400.0,8.3844,8.4045,8.2701,8.3172,670400.0
2007-08-31 10:10:00,12.38,12.38,12.26,12.35,237600.0,8.3172,8.3172,8.2366,8.297,237600.0
2007-08-31 10:20:00,12.35,12.42,12.35,12.42,102000.0,8.297,8.344,8.297,8.344,102000.0
2007-08-31 10:30:00,12.42,12.47,12.41,12.45,150400.0,8.344,8.3776,8.3373,8.3642,150400.0
2007-08-31 10:40:00,12.45,12.47,12.38,12.38,205200.0,8.3642,8.3776,8.3172,8.3172,205200.0
2007-08-31 10:50:00,12.4,12.44,12.38,12.43,137200.0,8.3306,8.3575,8.3172,8.3508,137200.0
2007-08-31 11:00:00,12.42,12.43,12.35,12.38,262400.0,8.344,8.3508,8.297,8.3172,262400.0
2007-08-31 11:10:00,12.38,12.41,12.36,12.38,292800.0,8.3172,8.3373,8.3037,8.3172,292800.0
2007-08-31 11:20:00,12.38,12.38,12.35,12.35,79200.0,8.3172,8.3172,8.297,8.297,79200.0
2007-08-31 11:30:00,12.35,12.38,12.33,12.38,319200.0,8.297,8.3172,8.2836,8.3172,319200.0
2007-08-31 11:40:00,12.38,12.41,12.35,12.35,163600.0,8.3172,8.3373,8.297,8.297,163600.0
2007-08-31 11:50:00,12.35,12.41,12.31,12.39,197600.0,8.297,8.3373,8.2701,8.3239,197600.0
2007-08-31 12:00:00,12.39,12.41,12.38,12.41,207200.0,8.3239,8.3373,8.3172,8.3373,207200.0
2007-08-31 12:10:00,12.4,12.45,12.4,12.45,196800.0,8.3306,8.3642,8.3306,8.3642,196800.0
2007-08-31 12:20:00,12.45,12.49,12.45,12.46,94000.0,8.3642,8.3911,8.3642,8.3709,94000.0
2007-08-31 12:30:00,12.46,12.49,12.46,12.48,90800.0,8.3709,8.3911,8.3709,8.3844,90800.0
2007-08-31 12:40:00,12.49,12.49,12.42,12.43,72800.0,8.3911,8.3911,8.344,8.3508,72800.0
2007-08-31 12:50:00,12.43,12.47,12.39,12.46,183200.0,8.3508,8.3776,8.3239,8.3709,183200.0
2007-08-31 13:00:00,12.47,12.49,12.45,12.48,160000.0,8.3776,8.3911,8.3642,8.3844,160000.0
2007-08-31 13:10:00,12.48,12.5,12.47,12.49,143200.0,8.3844,8.3978,8.3776,8.3911,143200.0
2007-08-31 13:20:00,12.49,12.5,12.48,12.49,109600.0,8.3911,8.3978,8.3844,8.3911,109600.0
2007-08-31 13:30:00,12.49,12.5,12.49,12.5,108000.0,8.3911,8.3978,8.3911,8.3978,108000.0
2007-08-31 13:40:00,12.5,12.5,12.49,12.5,146800.0,8.3978,8.3978,8.3911,8.3978,146800.0
2007-08-31 13:50:00,12.5,12.5,12.49,12.49,179600.0,8.3978,8.3978,8.3911,8.3911,179600.0
2007-08-31 14:00:00,12.49,12.5,12.48,12.49,96800.0,8.3911,8.3978,8.3844,8.3911,96800.0
2007-08-31 14:10:00,12.49,12.56,12.49,12.55,252000.0,8.3911,8.4381,8.3911,8.4314,252000.0
2007-08-31 14:20:00,12.55,12.55,12.52,12.53,128000.0,8.4314,8.4314,8.4112,8.4179,128000.0
2007-08-31 14:30:00,12.53,12.53,12.48,12.51,165600.0,8.4179,8.4179,8.3844,8.4045,165600.0
2007-08-31 14:40:00,12.51,12.54,12.51,12.53,77600.0,8.4045,8.4247,8.4045,8.4179,77600.0
2007-08-31 14:50:00,12.53,12.55,12.51,12.52,171200.0,8.4179,8.4314,8.4045,8.4112,171200.0
2007-08-31 15:00:00,12.51,12.53,12.48,12.51,290000.0,8.4045,8.4179,8.3844,8.4045,290000.0
2007-08-31 15:10:00,12.5,12.58,12.49,12.56,180800.0,8.3978,8.4515,8.3911,8.4381,180800.0
2007-08-31 15:20:00,12.56,12.58,12.54,12.57,153200.0,8.4381,8.4515,8.4247,8.4448,153200.0
2007-08-31 15:30:00,12.57,12.63,12.57,12.57,341200.0,8.4448,8.4851,8.4448,8.4448,341200.0
2007-08-31 15:40:00,12.57,12.63,12.57,12.58,305200.0,8.4448,8.4851,8.4448,8.4515,305200.0
2007-08-31 15:50:00,12.58,12.59,12.44,12.52,454000.0,8.4515,8.4583,8.3575,8.4112,454000.0
2007-09-04 09:30:00,12.63,12.71,12.59,12.66,301200.0,8.4851,8.5389,8.4583,8.5053,301200.0
2007-09-04 09:40:00,12.65,12.77,12.65,12.76,212800.0,8.4986,8.5792,8.4986,8.5725,212800.0
2007-09-04 09:50:00,12.77,12.82,12.72,12.74,330000.0,8.5792,8.6128,8.5456,8.559,330000.0
2007-09-04 10:00:00,12.73,12.78,12.71,12.74,209600.0,8.5523,8.5859,8.5389,8.559,209600.0
2007-09-04 10:10:00,12.74,12.75,12.71,12.72,245600.0,8.559,8.5657,8.5389,8.5456,245600.0
2007-09-04 10:20:00,12.72,12.79,12.72,12.76,144000.0,8.5456,8.5926,8.5456,8.5725,144000.0
2007-09-04 10:30:00,12.77,12.84,12.75,12.83,169600.0,8.5792,8.6262,8.5657,8.6195,169600.0
2007-09-04 10:40:00,12.83,12.83,12.75,12.81,166400.0,8.6195,8.6195,8.5657,8.6061,166400.0
2007-09-04 10:50:00,12.81,12.88,12.8,12.88,178400.0,8.6061,8.6531,8.5993,8.6531,178400.0
2007-09-04 11:00:00,12.88,12.88,12.86,12.88,106400.0,8.6531,8.6531,8.6396,8.6531,106400.0
2007-09-04 11:10:00,12.88,12.92,12.86,12.92,120000.0,8.6531,8.68,8.6396,8.68,120000.0
2007-09-04 11:20:00,12.92,12.97,12.9,12.94,234400.0,8.68,8.7135,8.6665,8.6934,234400.0
2007-09-04 11:30:00,12.94,13.0,12.93,12.93,222000.0,8.6934,8.7337,8.6867,8.6867,222000.0
2007-09-04 11:40:00,12.93,12.94,12.89,12.89,118000.0,8.6867,8.6934,8.6598,8.6598,118000.0
2007-09-04 11:50:00,12.89,12.89,12.85,12.86,141600.0,8.6598,8.6598,8.6329,8.6396,141600.0
2007-09-04 12:00:00,12.86,12.86,12.75,12.79,234000.0,8.6396,8.6396,8.5657,8.5926,234000.0
2007-09-04 12:10:00,12.8,12.8,12.71,12.75,224000.0,8.5993,8.5993,8.5389,8.5657,224000.0
2007-09-04 12:20:00,12.75,12.78,12.72,12.77,244400.0,8.5657,8.5859,8.5456,8.5792,244400.0
2007-09-04 12:30:00,12.77,12.81,12.76,12.78,169200.0,8.5792,8.6061,8.5725,8.5859,169200.0
2007-09-04 12:40:00,12.78,12.81,12.74,12.8,186000.0,8.5859,8.6061,8.559,8.5993,186000.0
2007-09-04 12:50:00,12.8,12.81,12.76,12.76,96000.0,8.5993,8.6061,8.5725,8.5725,96000.0
2007-09-04 13:00:00,12.76,12.76,12.71,12.72,161200.0,8.5725,8.5725,8.5389,8.5456,161200.0
2007-09-04 13:10:00,12.72,12.77,12.69,12.75,228000.0,8.5456,8.5792,8.5254,8.5657,228000.0
2007-09-04 13:20:00,12.75,12.75,12.69,12.71,76000.0,8.5657,8.5657,8.5254,8.5389,76000.0
2007-09-04 13:30:00,12.7,12.71,12.65,12.68,121200.0,8.5322,8.5389,8.4986,8.5187,121200.0
2007-09-04 13:40:00,12.69,12.74,12.69,12.72,134400.0,8.5254,8.559,8.5254,8.5456,134400.0
2007-09-04 13:50:00,12.73,12.74,12.72,12.73,61600.0,8.5523,8.559,8.5456,8.5523,61600.0
2007-09-04 14:00:00,12.73,12.74,12.7,12.71,118800.0,8.5523,8.559,8.5322,8.5389,118800.0
2007-09-04 14:10:00,12.71,12.75,12.7,12.75,96400.0,8.5389,8.5657,8.5322,8.5657,96400.0
2007-09-04 14:20:00,12.75,12.77,12.71,12.72,88800.0,8.5657,8.5792,8.5389,8.5456,88800.0
2007-09-04 14:30:00,12.72,12.72,12.68,12.7,242800.0,8.5456,8.5456,8.5187,8.5322,242800.0
2007-09-04 14:40:00,12.7,12.71,12.68,12.68,208800.0,8.5322,8.5389,8.5187,8.5187,208800.0
2007-09-04 14:50:00,12.69,12.72,12.67,12.71,121200.0,8.5254,8.5456,8.512,8.5389,121200.0
2007-09-04 15:00:00,12.71,12.74,12.69,12.74,156000.0,8.5389,8.559,8.5254,8.559,156000.0
2007-09-04 15:10:00,12.74,12.83,12.74,12.82,143600.0,8.559,8.6195,8.559,8.6128,143600.0
2007-09-04 15:20:00,12.82,12.86,12.82,12.86,247600.0,8.6128,8.6396,8.6128,8.6396,247600.0
2007-09-04 15:30:00,12.86,12.86,12.83,12.84,188800.0,8.6396,8.6396,8.6195,8.6262,188800.0
2007-09-04 15:40:00,12.84,12.84,12.75,12.79,281600.0,8.6262,8.6262,8.5657,8.5926,281600.0
2007-09-04 15:50:00,12.78,12.8,12.74,12.79,337600.0,8.5859,8.5993,8.559,8.5926,337600.0
2007-09-05 09:30:00,12.63,12.63,12.5,12.51,322400.0,8.4851,8.4851,8.3978,8.4045,322400.0
2007-09-05 09:40:00,12.51,12.61,12.46,12.59,289600.0,8.4045,8.4717,8.3709,8.4583,289600.0
2007-09-05 09:50:00,12.6,12.62,12.56,12.58,215600.0,8.465,8.4784,8.4381,8.4515,215600.0
2007-09-05 10:00:00,12.58,12.58,12.44,12.46,428800.0,8.4515,8.4515,8.3575,8.3709,428800.0
2007-09-05 10:10:00,12.46,12.51,12.46,12.49,200400.0,8.3709,8.4045,8.3709,8.3911,200400.0
2007-09-05 10:20:00,12.49,12.5,12.46,12.47,130800.0,8.3911,8.3978,8.3709,8.3776,130800.0
2007-09-05 10:30:00,12.47,12.49,12.44,12.49,246400.0,8.3776,8.3911,8.3575,8.3911,246400.0
2007-09-05 10:40:00,12.49,12.51,12.49,12.49,230000.0,8.3911,8.4045,8.3911,8.3911,230000.0
2007-09-05 10:50:00,12.49,12.5,12.43,12.44,296000.0,8.3911,8.3978,8.3508,8.3575,296000.0
2007-09-05 11:00:00,12.44,12.47,12.42,12.47,173200.0,8.3575,8.3776,8.344,8.3776,173200.0
2007-09-05 11:10:00,12.47,12.5,12.44,12.5,88400.0,8.3776,8.3978,8.3575,8.3978,88400.0
2007-09-05 11:20:00,12.49,12.5,12.47,12.48,70800.0,8.3911,8.3978,8.3776,8.3844,70800.0
2007-09-05 11:30:00,12.48,12.49,12.47,12.47,76400.0,8.3844,8.3911,8.3776,8.3776,76400.0
2007-09-05 11:40:00,12.46,12.5,12.46,12.5,50400.0,8.3709,8.3978,8.3709,8.3978,50400.0
2007-09-05 11:50:00,12.5,12.56,12.5,12.54,104800.0,8.3978,8.4381,8.3978,8.4247,104800.0
2007-09-05 12:00:00,12.53,12.53,12.51,12.51,88800.0,8.4179,8.4179,8.4045,8.4045,88800.0
2007-09-05 12:10:00,12.52,12.57,12.51,12.55,79200.0,8.4112,8.4448,8.4045,8.4314,79200.0
2007-09-05 12:20:00,12.55,12.55,12.51,12.53,115200.0,8.4314,8.4314,8.4045,8.4179,115200.0
2007-09-05 12:30:00,12.54,12.54,12.46,12.49,173200.0,8.4247,8.4247,8.3709,8.3911,173200.0
2007-09-05 12:40:00,12.49,12.51,12.47,12.5,96400.0,8.3911,8.4045,8.3776,8.3978,96400.0
2007-09-05 12:50:00,12.5,12.51,12.49,12.5,46800.0,8.3978,8.4045,8.3911,8.3978,46800.0
2007-09-05 13:00:00,12.5,12.5,12.47,12.49,120000.0,8.3978,8.3978,8.3776,8.3911,120000.0
2007-09-05 13:10:00,12.49,12.5,12.49,12.49,98000.0,8.3911,8.3978,8.3911,8.3911,98000.0
2007-09-05 13:20:00,12.49,12.5,12.45,12.45,103600.0,8.3911,8.3978,8.3642,8.3642,103600.0
2007-09-05 13:30:00,12.45,12.45,12.43,12.43,173600.0,8.3642,8.3642,8.3508,8.3508,173600.0
2007-09-05 13:40:00,12.43,12.44,12.38,12.4,217200.0,8.3508,8.3575,8.3172,8.3306,217200.0
2007-09-05 13:50:00,12.41,12.44,12.4,12.43,69600.0,8.3373,8.3575,8.3306,8.3508,69600.0
2007-09-05 14:00:00,12.44,12.45,12.39,12.42,172400.0,8.3575,8.3642,8.3239,8.344,172400.0
2007-09-05 14:10:00,12.42,12.42,12.39,12.39,91200.0,8.344,8.344,8.3239,8.3239,91200.0
2007-09-05 14:20:00,12.39,12.39,12.33,12.35,232400.0,8.3239,8.3239,8.2836,8.297,232400.0
2007-09-05 14:30:00,12.35,12.4,12.35,12.38,142800.0,8.297,8.3306,8.297,8.3172,142800.0
2007-09-05 14:40:00,12.38,12.39,12.36,12.38,104000.0,8.3172,8.3239,8.3037,8.3172,104000.0
2007-09-05 14:50:00,12.38,12.39,12.36,12.38,134000.0,8.3172,8.3239,8.3037,8.3172,134000.0
2007-09-05 15:00:00,12.38,12.45,12.37,12.44,452800.0,8.3172,8.3642,8.3105,8.3575,452800.0
2007-09-05 15:10:00,12.44,12.44,12.4,12.43,191600.0,8.3575,8.3575,8.3306,8.3508,191600.0
2007-09-05 15:20:00,12.43,12.43,12.39,12.4,143200.0,8.3508,8.3508,8.3239,8.3306,143200.0
2007-09-05 15:30:00,12.4,12.43,12.38,12.42,171200.0,8.3306,8.3508,8.3172,8.344,171200.0
2007-09-05 15:40:00,12.42,12.47,12.41,12.47,283200.0,8.344,8.3776,8.3373,8.3776,283200.0
2007-09-05 15:50:00,12.47,12.49,12.39,12.43,348400.0,8.3776,8.3911,8.3239,8.3508,348400.0
2007-09-06 09:30:00,12.5,12.52,12.44,12.45,160800.0,8.3978,8.4112,8.3575,8.3642,160800.0
2007-09-06 09:40:00,12.45,12.45,12.35,12.42,145200.0,8.3642,8.3642,8.297,8.344,145200.0
2007-09-06 09:50:00,12.41,12.46,12.4,12.46,359600.0,8.3373,8.3709,8.3306,8.3709,359600.0
2007-09-06 10:00:00,12.46,12.46,12.29,12.3,288000.0,8.3709,8.3709,8.2567,8.2634,288000.0
2007-09-06 10:10:00,12.31,12.36,12.26,12.3,169600.0,8.2701,8.3037,8.2366,8.2634,169600.0
2007-09-06 10:20:00,12.3,12.32,12.28,12.3,131600.0,8.2634,8.2769,8.25,8.2634,131600.0
2007-09-06 10:30:00,12.3,12.41,12.3,12.41,149200.0,8.2634,8.3373,8.2634,8.3373,149200.0
2007-09-06 10:40:00,12.4,12.44,12.38,12.41,126000.0,8.3306,8.3575,8.3172,8.3373,126000.0
2007-09-06 10:50:00,12.41,12.44,12.41,12.42,131200.0,8.3373,8.3575,8.3373,8.344,131200.0
2007-09-06 11:00:00,12.41,12.41,12.38,12.39,112000.0,8.3373,8.3373,8.3172,8.3239,112000.0
2007-09-06 11:10:00,12.39,12.41,12.38,12.41,118000.0,8.3239,8.3373,8.3172,8.3373,118000.0
2007-09-06 11:20:00,12.41,12.47,12.41,12.44,187600.0,8.3373,8.3776,8.3373,8.3575,187600.0
2007-09-06 11:30:00,12.44,12.5,12.44,12.49,168800.0,8.3575,8.3978,8.3575,8.3911,168800.0
2007-09-06 11:40:00,12.49,12.51,12.49,12.5,160000.0,8.3911,8.4045,8.3911,8.3978,160000.0
2007-09-06 11:50:00,12.49,12.5,12.49,12.5,107200.0,8.3911,8.3978,8.3911,8.3978,107200.0
2007-09-06 12:00:00,12.49,12.51,12.48,12.5,100400.0,8.3911,8.4045,8.3844,8.3978,100400.0
2007-09-06 12:10:00,12.5,12.62,12.49,12.6,144000.0,8.3978,8.4784,8.3911,8.465,144000.0
2007-09-06 12:20:00,12.6,12.62,12.58,12.59,91200.0,8.465,8.4784,8.4515,8.4583,91200.0
2007-09-06 12:30:00,12.6,12.6,12.55,12.56,91600.0,8.465,8.465,8.4314,8.4381,91600.0
2007-09-06 12:40:00,12.56,12.56,12.51,12.52,85200.0,8.4381,8.4381,8.4045,8.4112,85200.0
2007-09-06 12:50:00,12.53,12.56,12.5,12.55,74800.0,8.4179,8.4381,8.3978,8.4314,74800.0
2007-09-06 13:00:00,12.56,12.56,12.5,12.52,74400.0,8.4381,8.4381,8.3978,8.4112,74400.0
2007-09-06 13:10:00,12.52,12.53,12.5,12.53,38800.0,8.4112,8.4179,8.3978,8.4179,38800.0
2007-09-06 13:20:00,12.54,12.57,12.53,12.55,59200.0,8.4247,8.4448,8.4179,8.4314,59200.0
2007-09-06 13:30:00,12.55,12.55,12.49,12.49,121200.0,8.4314,8.4314,8.3911,8.3911,121200.0
2007-09-06 13:40:00,12.5,12.53,12.49,12.51,47200.0,8.3978,8.4179,8.3911,8.4045,47200.0
2007-09-06 13:50:00,12.51,12.52,12.51,12.51,39200.0,8.4045,8.4112,8.4045,8.4045,39200.0
2007-09-06 14:00:00,12.51,12.52,12.47,12.51,116000.0,8.4045,8.4112,8.3776,8.4045,116000.0
2007-09-06 14:10:00,12.51,12.52,12.5,12.51,114800.0,8.4045,8.4112,8.3978,8.4045,114800.0
2007-09-06 14:20:00,12.52,12.52,12.5,12.5,90400.0,8.4112,8.4112,8.3978,8.3978,90400.0
2007-09-06 14:30:00,12.5,12.52,12.48,12.52,104000.0,8.3978,8.4112,8.3844,8.4112,104000.0
2007-09-06 14:40:00,12.52,12.52,12.51,12.51,88000.0,8.4112,8.4112,8.4045,8.4045,88000.0
2007-09-06 14:50:00,12.51,12.52,12.49,12.52,104800.0,8.4045,8.4112,8.3911,8.4112,104800.0
2007-09-06 15:00:00,12.52,12.55,12.51,12.51,286400.0,8.4112,8.4314,8.4045,8.4045,286400.0
2007-09-06 15:10:00,12.51,12.51,12.49,12.51,118400.0,8.4045,8.4045,8.3911,8.4045,118400.0
2007-09-06 15:20:00,12.51,12.51,12.48,12.49,90800.0,8.4045,8.4045,8.3844,8.3911,90800.0
2007-09-06 15:30:00,12.49,12.5,12.47,12.5,98000.0,8.3911,8.3978,8.3776,8.3978,98000.0
2007-09-06 15:40:00,12.5,12.5,12.43,12.47,169600.0,8.3978,8.3978,8.3508,8.3776,169600.0
2007-09-06 15:50:00,12.46,12.51,12.46,12.51,294000.0,8.3709,8.4045,8.3709,8.4045,294000.0
2007-09-07 09:30:00,12.26,12.26,12.03,12.07,986000.0,8.2366,8.2366,8.082,8.1089,986000.0
2007-09-07 09:40:00,12.07,12.14,12.03,12.09,404400.0,8.1089,8.1559,8.082,8.1223,404400.0
2007-09-07 09:50:00,12.09,12.29,12.04,12.28,459200.0,8.1223,8.2567,8.0888,8.25,459200.0
2007-09-07 10:00:00,12.28,12.29,12.15,12.16,298800.0,8.25,8.2567,8.1627,8.1694,298800.0
2007-09-07 10:10:00,12.16,12.17,12.08,12.1,298000.0,8.1694,8.1761,8.1156,8.1291,298000.0
2007-09-07 10:20:00,12.11,12.15,12.08,12.12,169200.0,8.1358,8.1627,8.1156,8.1425,169200.0
2007-09-07 10:30:00,12.12,12.12,11.96,11.97,368800.0,8.1425,8.1425,8.035,8.0417,368800.0
2007-09-07 10:40:00,11.96,12.01,11.94,11.96,198400.0,8.035,8.0686,8.0216,8.035,198400.0
2007-09-07 10:50:00,11.96,11.97,11.95,11.96,114400.0,8.035,8.0417,8.0283,8.035,114400.0
2007-09-07 11:00:00,11.96,12.09,11.96,12.05,167200.0,8.035,8.1223,8.035,8.0955,167200.0
2007-09-07 11:10:00,12.05,12.05,11.97,11.99,125200.0,8.0955,8.0955,8.0417,8.0552,125200.0
2007-09-07 11:20:00,11.99,12.01,11.94,11.95,158400.0,8.0552,8.0686,8.0216,8.0283,158400.0
2007-09-07 11:30:00,11.94,12.05,11.93,12.05,181600.0,8.0216,8.0955,8.0149,8.0955,181600.0
2007-09-07 11:40:00,12.04,12.08,11.96,11.99,406800.0,8.0888,8.1156,8.035,8.0552,406800.0
2007-09-07 11:50:00,11.99,12.08,11.98,12.08,170400.0,8.0552,8.1156,8.0484,8.1156,170400.0
2007-09-07 12:00:00,12.08,12.08,11.98,12.0,264400.0,8.1156,8.1156,8.0484,8.0619,264400.0
2007-09-07 12:10:00,12.0,12.03,11.97,12.01,173600.0,8.0619,8.082,8.0417,8.0686,173600.0
2007-09-07 12:20:00,12.0,12.06,12.0,12.06,153200.0,8.0619,8.1022,8.0619,8.1022,153200.0
2007-09-07 12:30:00,12.07,12.1,12.04,12.04,425200.0,8.1089,8.1291,8.0888,8.0888,425200.0
2007-09-07 12:40:00,12.05,12.06,12.01,12.02,83200.0,8.0955,8.1022,8.0686,8.0753,83200.0
2007-09-07 12:50:00,12.02,12.04,12.0,12.04,54000.0,8.0753,8.0888,8.0619,8.0888,54000.0
2007-09-07 13:00:00,12.03,12.09,12.02,12.09,72800.0,8.082,8.1223,8.0753,8.1223,72800.0
2007-09-07 13:10:00,12.09,12.1,12.06,12.06,74800.0,8.1223,8.1291,8.1022,8.1022,74800.0
2007-09-07 13:20:00,12.06,12.07,12.03,12.05,122400.0,8.1022,8.1089,8.082,8.0955,122400.0
2007-09-07 13:30:00,12.06,12.08,12.02,12.02,113200.0,8.1022,8.1156,8.0753,8.0753,113200.0
2007-09-07 13:40:00,12.01,12.03,12.0,12.03,82800.0,8.0686,8.082,8.0619,8.082,82800.0
2007-09-07 13:50:00,12.03,12.05,12.03,12.04,70000.0,8.082,8.0955,8.082,8.0888,70000.0
2007-09-07 14:00:00,12.03,12.03,12.0,12.01,123200.0,8.082,8.082,8.0619,8.0686,123200.0
2007-09-07 14:10:00,12.01,12.04,12.0,12.03,57600.0,8.0686,8.0888,8.0619,8.082,57600.0
2007-09-07 14:20:00,12.04,12.08,12.02,12.02,104000.0,8.0888,8.1156,8.0753,8.0753,104000.0
2007-09-07 14:30:00,12.02,12.03,11.99,12.0,107200.0,8.0753,8.082,8.0552,8.0619,107200.0
2007-09-07 14:40:00,12.0,12.0,11.98,11.99,143200.0,8.0619,8.0619,8.0484,8.0552,143200.0
2007-09-07 14:50:00,11.99,12.02,11.99,11.99,209600.0,8.0552,8.0753,8.0552,8.0552,209600.0
2007-09-07 15:00:00,11.99,12.02,11.99,12.01,160000.0,8.0552,8.0753,8.0552,8.0686,160000.0
2007-09-07 15:10:00,12.01,12.04,11.99,12.03,162800.0,8.0686,8.0888,8.0552,8.082,162800.0
2007-09-07 15:20:00,12.03,12.03,11.99,12.0,264800.0,8.082,8.082,8.0552,8.0619,264800.0
2007-09-07 15:30:00,12.01,12.07,12.0,12.03,159200.0,8.0686,8.1089,8.0619,8.082,159200.0
2007-09-07 15:40:00,12.03,12.11,12.03,12.09,286000.0,8.082,8.1358,8.082,8.1223,286000.0
2007-09-07 15:50:00,12.09,12.13,12.05,12.06,612000.0,8.1223,8.1492,8.0955,8.1022,612000.0
2007-09-10 09:30:00,12.12,12.33,12.12,12.17,523200.0,8.1425,8.2836,8.1425,8.1761,523200.0
2007-09-10 09:40:00,12.17,12.18,12.11,12.13,170800.0,8.1761,8.1828,8.1358,8.1492,170800.0
2007-09-10 09:50:00,12.13,12.13,12.06,12.1,208000.0,8.1492,8.1492,8.1022,8.1291,208000.0
2007-09-10 10:00:00,12.1,12.18,12.1,12.15,187200.0,8.1291,8.1828,8.1291,8.1627,187200.0
2007-09-10 10:10:00,12.15,12.15,12.09,12.11,142000.0,8.1627,8.1627,8.1223,8.1358,142000.0
2007-09-10 10:20:00,12.11,12.13,12.06,12.06,148800.0,8.1358,8.1492,8.1022,8.1022,148800.0
2007-09-10 10:30:00,12.06,12.07,11.95,11.96,226400.0,8.1022,8.1089,8.0283,8.035,226400.0
2007-09-10 10:40:00,11.97,11.99,11.94,11.94,129600.0,8.0417,8.0552,8.0216,8.0216,129600.0
2007-09-10 10:50:00,11.94,12.0,11.94,12.0,106800.0,8.0216,8.0619,8.0216,8.0619,106800.0
2007-09-10 11:00:00,12.0,12.0,11.94,11.98,227200.0,8.0619,8.0619,8.0216,8.0484,227200.0
2007-09-10 11:10:00,11.98,11.98,11.86,11.87,226000.0,8.0484,8.0484,7.9678,7.9745,226000.0
2007-09-10 11:20:00,11.87,11.93,11.87,11.91,94800.0,7.9745,8.0149,7.9745,8.0014,94800.0
2007-09-10 11:30:00,11.91,11.92,11.88,11.9,116000.0,8.0014,8.0081,7.9813,7.9947,116000.0
2007-09-10 11:40:00,11.91,11.94,11.9,11.93,118400.0,8.0014,8.0216,7.9947,8.0149,118400.0
2007-09-10 11:50:00,11.93,11.95,11.93,11.95,112000.0,8.0149,8.0283,8.0149,8.0283,112000.0
2007-09-10 12:00:00,11.93,12.0,11.93,11.98,98000.0,8.0149,8.0619,8.0149,8.0484,98000.0
2007-09-10 12:10:00,11.99,12.04,11.97,11.99,52800.0,8.0552,8.0888,8.0417,8.0552,52800.0
2007-09-10 12:20:00,11.99,12.03,11.98,12.02,108000.0,8.0552,8.082,8.0484,8.0753,108000.0
2007-09-10 12:30:00,12.02,12.04,12.01,12.01,88800.0,8.0753,8.0888,8.0686,8.0686,88800.0
2007-09-10 12:40:00,12.02,12.02,11.95,11.97,158000.0,8.0753,8.0753,8.0283,8.0417,158000.0
2007-09-10 12:50:00,11.97,12.01,11.95,12.01,70400.0,8.0417,8.0686,8.0283,8.0686,70400.0
2007-09-10 13:00:00,12.01,12.02,11.96,11.99,169200.0,8.0686,8.0753,8.035,8.0552,169200.0
2007-09-10 13:10:00,11.99,12.06,11.99,12.06,117600.0,8.0552,8.1022,8.0552,8.1022,117600.0
2007-09-10 13:20:00,12.06,12.07,12.03,12.04,58000.0,8.1022,8.1089,8.082,8.0888,58000.0
2007-09-10 13:30:00,12.04,12.12,12.04,12.05,233200.0,8.0888,8.1425,8.0888,8.0955,233200.0
2007-09-10 13:40:00,12.05,12.08,12.04,12.04,69200.0,8.0955,8.1156,8.0888,8.0888,69200.0
2007-09-10 13:50:00,12.04,12.05,12.03,12.05,78400.0,8.0888,8.0955,8.082,8.0955,78400.0
2007-09-10 14:00:00,12.05,12.05,12.03,12.03,95600.0,8.0955,8.0955,8.082,8.082,95600.0
2007-09-10 14:10:00,12.03,12.05,12.03,12.05,106000.0,8.082,8.0955,8.082,8.0955,106000.0
2007-09-10 14:20:00,12.05,12.06,12.04,12.05,118000.0,8.0955,8.1022,8.0888,8.0955,118000.0
2007-09-10 14:30:00,12.06,12.11,12.05,12.11,236400.0,8.1022,8.1358,8.0955,8.1358,236400.0
2007-09-10 14:40:00,12.12,12.21,12.11,12.19,145200.0,8.1425,8.203,8.1358,8.1895,145200.0
2007-09-10 14:50:00,12.18,12.2,12.15,12.19,124800.0,8.1828,8.1962,8.1627,8.1895,124800.0
2007-09-10 15:00:00,12.19,12.22,12.15,12.22,264000.0,8.1895,8.2097,8.1627,8.2097,264000.0
2007-09-10 15:10:00,12.22,12.28,12.22,12.24,210800.0,8.2097,8.25,8.2097,8.2231,210800.0
2007-09-10 15:20:00,12.24,12.31,12.24,12.26,169200.0,8.2231,8.2701,8.2231,8.2366,169200.0
2007-09-10 15:30:00,12.26,12.28,12.25,12.26,132800.0,8.2366,8.25,8.2298,8.2366,132800.0
2007-09-10 15:40:00,12.26,12.26,12.2,12.21,302800.0,8.2366,8.2366,8.1962,8.203,302800.0
2007-09-10 15:50:00,12.21,12.22,12.19,12.19,303200.0,8.203,8.2097,8.1895,8.1895,303200.0
2007-09-11 09:30:00,12.28,12.45,12.28,12.34,307600.0,8.25,8.3642,8.25,8.2903,307600.0
2007-09-11 09:40:00,12.35,12.5,12.34,12.45,180400.0,8.297,8.3978,8.2903,8.3642,180400.0
2007-09-11 09:50:00,12.45,12.5,12.41,12.47,214000.0,8.3642,8.3978,8.3373,8.3776,214000.0
2007-09-11 10:00:00,12.47,12.52,12.46,12.5,183600.0,8.3776,8.4112,8.3709,8.3978,183600.0
2007-09-11 10:10:00,12.51,12.55,12.5,12.55,200000.0,8.4045,8.4314,8.3978,8.4314,200000.0
2007-09-11 10:20:00,12.55,12.62,12.55,12.61,277200.0,8.4314,8.4784,8.4314,8.4717,277200.0
2007-09-11 10:30:00,12.61,12.61,12.51,12.59,335600.0,8.4717,8.4717,8.4045,8.4583,335600.0
2007-09-11 10:40:00,12.6,12.6,12.53,12.54,176800.0,8.465,8.465,8.4179,8.4247,176800.0
2007-09-11 10:50:00,12.54,12.54,12.49,12.49,170800.0,8.4247,8.4247,8.3911,8.3911,170800.0
2007-09-11 11:00:00,12.49,12.49,12.44,12.45,130400.0,8.3911,8.3911,8.3575,8.3642,130400.0
2007-09-11 11:10:00,12.45,12.47,12.42,12.46,109600.0,8.3642,8.3776,8.344,8.3709,109600.0
2007-09-11 11:20:00,12.46,12.51,12.44,12.5,147600.0,8.3709,8.4045,8.3575,8.3978,147600.0
2007-09-11 11:30:00,12.5,12.51,12.49,12.49,135200.0,8.3978,8.4045,8.3911,8.3911,135200.0
2007-09-11 11:40:00,12.49,12.51,12.49,12.5,86800.0,8.3911,8.4045,8.3911,8.3978,86800.0
2007-09-11 11:50:00,12.49,12.5,12.45,12.45,73200.0,8.3911,8.3978,8.3642,8.3642,73200.0
2007-09-11 12:00:00,12.45,12.45,12.4,12.42,64800.0,8.3642,8.3642,8.3306,8.344,64800.0
2007-09-11 12:10:00,12.42,12.45,12.4,12.43,119200.0,8.344,8.3642,8.3306,8.3508,119200.0
2007-09-11 12:20:00,12.43,12.49,12.43,12.47,238400.0,8.3508,8.3911,8.3508,8.3776,238400.0
2007-09-11 12:30:00,12.47,12.51,12.47,12.5,182400.0,8.3776,8.4045,8.3776,8.3978,182400.0
2007-09-11 12:40:00,12.5,12.51,12.49,12.49,84000.0,8.3978,8.4045,8.3911,8.3911,84000.0
2007-09-11 12:50:00,12.49,12.5,12.48,12.5,85200.0,8.3911,8.3978,8.3844,8.3978,85200.0
2007-09-11 13:00:00,12.5,12.51,12.49,12.49,165200.0,8.3978,8.4045,8.3911,8.3911,165200.0
2007-09-11 13:10:00,12.49,12.5,12.41,12.41,124800.0,8.3911,8.3978,8.3373,8.3373,124800.0
2007-09-11 13:20:00,12.41,12.43,12.41,12.43,49600.0,8.3373,8.3508,8.3373,8.3508,49600.0
2007-09-11 13:30:00,12.43,12.45,12.4,12.41,123200.0,8.3508,8.3642,8.3306,8.3373,123200.0
2007-09-11 13:40:00,12.41,12.44,12.38,12.43,110000.0,8.3373,8.3575,8.3172,8.3508,110000.0
2007-09-11 13:50:00,12.44,12.46,12.41,12.42,75600.0,8.3575,8.3709,8.3373,8.344,75600.0
2007-09-11 14:00:00,12.42,12.5,12.42,12.5,165200.0,8.344,8.3978,8.344,8.3978,165200.0
2007-09-11 14:10:00,12.5,12.52,12.49,12.51,133200.0,8.3978,8.4112,8.3911,8.4045,133200.0
2007-09-11 14:20:00,12.51,12.53,12.51,12.52,110800.0,8.4045,8.4179,8.4045,8.4112,110800.0
2007-09-11 14:30:00,12.52,12.53,12.48,12.53,126000.0,8.4112,8.4179,8.3844,8.4179,126000.0
2007-09-11 14:40:00,12.52,12.53,12.49,12.5,90800.0,8.4112,8.4179,8.3911,8.3978,90800.0
2007-09-11 14:50:00,12.5,12.51,12.49,12.51,120000.0,8.3978,8.4045,8.3911,8.4045,120000.0
2007-09-11 15:00:00,12.52,12.52,12.47,12.48,96800.0,8.4112,8.4112,8.3776,8.3844,96800.0
2007-09-11 15:10:00,12.49,12.5,12.48,12.5,194800.0,8.3911,8.3978,8.3844,8.3978,194800.0
2007-09-11 15:20:00,12.49,12.5,12.47,12.48,118800.0,8.3911,8.3978,8.3776,8.3844,118800.0
2007-09-11 15:30:00,12.48,12.49,12.44,12.46,197200.0,8.3844,8.3911,8.3575,8.3709,197200.0
2007-09-11 15:40:00,12.47,12.51,12.45,12.49,362000.0,8.3776,8.4045,8.3642,8.3911,362000.0
2007-09-11 15:50:00,12.49,12.54,12.48,12.54,509200.0,8.3911,8.4247,8.3844,8.4247,509200.0
2007-09-12 09:30:00,12.54,12.56,12.49,12.5,133200.0,8.4247,8.4381,8.3911,8.3978,133200.0
2007-09-12 09:40:00,12.49,12.56,12.49,12.52,300800.0,8.3911,8.4381,8.3911,8.4112,300800.0
2007-09-12 09:50:00,12.54,12.59,12.51,12.58,212000.0,8.4247,8.4583,8.4045,8.4515,212000.0
2007-09-12 10:00:00,12.57,12.57,12.53,12.54,99200.0,8.4448,8.4448,8.4179,8.4247,99200.0
2007-09-12 10:10:00,12.54,12.56,12.46,12.46,226000.0,8.4247,8.4381,8.3709,8.3709,226000.0
2007-09-12 10:20:00,12.45,12.5,12.44,12.49,70800.0,8.3642,8.3978,8.3575,8.3911,70800.0
2007-09-12 10:30:00,12.49,12.51,12.46,12.51,96400.0,8.3911,8.4045,8.3709,8.4045,96400.0
2007-09-12 10:40:00,12.51,12.55,12.49,12.54,99600.0,8.4045,8.4314,8.3911,8.4247,99600.0
2007-09-12 10:50:00,12.54,12.56,12.53,12.56,50000.0,8.4247,8.4381,8.4179,8.4381,50000.0
2007-09-12 11:00:00,12.55,12.56,12.51,12.53,157200.0,8.4314,8.4381,8.4045,8.4179,157200.0
2007-09-12 11:10:00,12.53,12.55,12.52,12.53,135200.0,8.4179,8.4314,8.4112,8.4179,135200.0
2007-09-12 11:20:00,12.53,12.55,12.5,12.51,124800.0,8.4179,8.4314,8.3978,8.4045,124800.0
2007-09-12 11:30:00,12.51,12.51,12.46,12.46,72000.0,8.4045,8.4045,8.3709,8.3709,72000.0
2007-09-12 11:40:00,12.47,12.48,12.44,12.48,53200.0,8.3776,8.3844,8.3575,8.3844,53200.0
2007-09-12 11:50:00,12.48,12.52,12.48,12.5,36400.0,8.3844,8.4112,8.3844,8.3978,36400.0
2007-09-12 12:00:00,12.5,12.54,12.5,12.52,41200.0,8.3978,8.4247,8.3978,8.4112,41200.0
2007-09-12 12:10:00,12.52,12.52,12.5,12.51,52400.0,8.4112,8.4112,8.3978,8.4045,52400.0
2007-09-12 12:20:00,12.49,12.49,12.46,12.47,30800.0,8.3911,8.3911,8.3709,8.3776,30800.0
2007-09-12 12:30:00,12.46,12.48,12.41,12.47,67200.0,8.3709,8.3844,8.3373,8.3776,67200.0
2007-09-12 12:40:00,12.47,12.53,12.45,12.53,52800.0,8.3776,8.4179,8.3642,8.4179,52800.0
2007-09-12 12:50:00,12.53,12.54,12.5,12.51,28800.0,8.4179,8.4247,8.3978,8.4045,28800.0
2007-09-12 13:00:00,12.52,12.52,12.45,12.48,44800.0,8.4112,8.4112,8.3642,8.3844,44800.0
2007-09-12 13:10:00,12.48,12.5,12.46,12.49,48800.0,8.3844,8.3978,8.3709,8.3911,48800.0
2007-09-12 13:20:00,12.49,12.51,12.49,12.5,49600.0,8.3911,8.4045,8.3911,8.3978,49600.0
2007-09-12 13:30:00,12.5,12.51,12.49,12.5,101600.0,8.3978,8.4045,8.3911,8.3978,101600.0
2007-09-12 13:40:00,12.5,12.52,12.49,12.49,94800.0,8.3978,8.4112,8.3911,8.3911,94800.0
2007-09-12 13:50:00,12.49,12.51,12.48,12.48,68400.0,8.3911,8.4045,8.3844,8.3844,68400.0
2007-09-12 14:00:00,12.47,12.52,12.47,12.52,136800.0,8.3776,8.4112,8.3776,8.4112,136800.0
2007-09-12 14:10:00,12.52,12.56,12.5,12.53,169600.0,8.4112,8.4381,8.3978,8.4179,169600.0
2007-09-12 14:20:00,12.52,12.56,12.5,12.5,70000.0,8.4112,8.4381,8.3978,8.3978,70000.0
2007-09-12 14:30:00,12.5,12.56,12.5,12.52,80000.0,8.3978,8.4381,8.3978,8.4112,80000.0
2007-09-12 14:40:00,12.53,12.62,12.53,12.62,168000.0,8.4179,8.4784,8.4179,8.4784,168000.0
2007-09-12 14:50:00,12.62,12.62,12.57,12.6,114000.0,8.4784,8.4784,8.4448,8.465,114000.0
2007-09-12 15:00:00,12.6,12.6,12.58,12.58,130400.0,8.465,8.465,8.4515,8.4515,130400.0
2007-09-12 15:10:00,12.59,12.6,12.57,12.6,139600.0,8.4583,8.465,8.4448,8.465,139600.0
2007-09-12 15:20:00,12.6,12.61,12.58,12.58,134000.0,8.465,8.4717,8.4515,8.4515,134000.0
2007-09-12 15:30:00,12.58,12.62,12.57,12.59,210000.0,8.4515,8.4784,8.4448,8.4583,210000.0
2007-09-12 15:40:00,12.59,12.62,12.59,12.6,150800.0,8.4583,8.4784,8.4583,8.465,150800.0
2007-09-12 15:50:00,12.6,12.61,12.54,12.58,520800.0,8.465,8.4717,8.4247,8.4515,520800.0
2007-09-13 09:30:00,12.62,12.62,12.54,12.59,206800.0,8.4784,8.4784,8.4247,8.4583,206800.0
2007-09-13 09:40:00,12.59,12.61,12.51,12.54,178400.0,8.4583,8.4717,8.4045,8.4247,178400.0
2007-09-13 09:50:00,12.54,12.61,12.54,12.59,150400.0,8.4247,8.4717,8.4247,8.4583,150400.0
2007-09-13 10:00:00,12.59,12.62,12.58,12.61,168400.0,8.4583,8.4784,8.4515,8.4717,168400.0
2007-09-13 10:10:00,12.6,12.62,12.6,12.61,152400.0,8.465,8.4784,8.465,8.4717,152400.0
2007-09-13 10:20:00,12.61,12.67,12.6,12.63,954400.0,8.4717,8.512,8.465,8.4851,954400.0
2007-09-13 10:30:00,12.63,12.67,12.62,12.65,200000.0,8.4851,8.512,8.4784,8.4986,200000.0
2007-09-13 10:40:00,12.65,12.65,12.58,12.62,96000.0,8.4986,8.4986,8.4515,8.4784,96000.0
2007-09-13 10:50:00,12.62,12.66,12.62,12.62,124000.0,8.4784,8.5053,8.4784,8.4784,124000.0
2007-09-13 11:00:00,12.62,12.66,12.61,12.62,152000.0,8.4784,8.5053,8.4717,8.4784,152000.0
2007-09-13 11:10:00,12.62,12.63,12.61,12.62,101600.0,8.4784,8.4851,8.4717,8.4784,101600.0
2007-09-13 11:20:00,12.62,12.63,12.61,12.62,134400.0,8.4784,8.4851,8.4717,8.4784,134400.0
2007-09-13 11:30:00,12.62,12.62,12.58,12.6,102400.0,8.4784,8.4784,8.4515,8.465,102400.0
2007-09-13 11:40:00,12.59,12.59,12.52,12.52,125200.0,8.4583,8.4583,8.4112,8.4112,125200.0
2007-09-13 11:50:00,12.52,12.59,12.51,12.57,108400.0,8.4112,8.4583,8.4045,8.4448,108400.0
2007-09-13 12:00:00,12.58,12.59,12.57,12.57,108800.0,8.4515,8.4583,8.4448,8.4448,108800.0
2007-09-13 12:10:00,12.57,12.57,12.54,12.55,128000.0,8.4448,8.4448,8.4247,8.4314,128000.0
2007-09-13 12:20:00,12.55,12.56,12.54,12.54,255600.0,8.4314,8.4381,8.4247,8.4247,255600.0
2007-09-13 12:30:00,12.54,12.55,12.53,12.53,132800.0,8.4247,8.4314,8.4179,8.4179,132800.0
2007-09-13 12:40:00,12.53,12.56,12.52,12.56,172400.0,8.4179,8.4381,8.4112,8.4381,172400.0
2007-09-13 12:50:00,12.56,12.56,12.53,12.56,78800.0,8.4381,8.4381,8.4179,8.4381,78800.0
2007-09-13 13:00:00,12.56,12.56,12.54,12.55,161600.0,8.4381,8.4381,8.4247,8.4314,161600.0
2007-09-13 13:10:00,12.56,12.56,12.54,12.56,102400.0,8.4381,8.4381,8.4247,8.4381,102400.0
2007-09-13 13:20:00,12.55,12.59,12.55,12.56,282400.0,8.4314,8.4583,8.4314,8.4381,282400.0
2007-09-13 13:30:00,12.56,12.59,12.56,12.58,101200.0,8.4381,8.4583,8.4381,8.4515,101200.0
2007-09-13 13:40:00,12.58,12.62,12.56,12.61,128400.0,8.4515,8.4784,8.4381,8.4717,128400.0
2007-09-13 13:50:00,12.61,12.61,12.56,12.56,83600.0,8.4717,8.4717,8.4381,8.4381,83600.0
2007-09-13 14:00:00,12.56,12.61,12.55,12.58,107200.0,8.4381,8.4717,8.4314,8.4515,107200.0
2007-09-13 14:10:00,12.57,12.57,12.54,12.54,113600.0,8.4448,8.4448,8.4247,8.4247,113600.0
2007-09-13 14:20:00,12.54,12.55,12.52,12.52,86000.0,8.4247,8.4314,8.4112,8.4112,86000.0
2007-09-13 14:30:00,12.52,12.56,12.51,12.55,92400.0,8.4112,8.4381,8.4045,8.4314,92400.0
2007-09-13 14:40:00,12.55,12.56,12.55,12.55,133600.0,8.4314,8.4381,8.4314,8.4314,133600.0
2007-09-13 14:50:00,12.55,12.56,12.53,12.55,144000.0,8.4314,8.4381,8.4179,8.4314,144000.0
2007-09-13 15:00:00,12.55,12.58,12.55,12.57,241600.0,8.4314,8.4515,8.4314,8.4448,241600.0
2007-09-13 15:10:00,12.57,12.6,12.55,12.56,123200.0,8.4448,8.465,8.4314,8.4381,123200.0
2007-09-13 15:20:00,12.56,12.61,12.55,12.55,182000.0,8.4381,8.4717,8.4314,8.4314,182000.0
2007-09-13 15:30:00,12.56,12.57,12.55,12.55,182400.0,8.4381,8.4448,8.4314,8.4314,182400.0
2007-09-13 15:40:00,12.55,12.56,12.5,12.52,184400.0,8.4314,8.4381,8.3978,8.4112,184400.0
2007-09-13 15:50:00,12.51,12.52,12.45,12.45,321600.0,8.4045,8.4112,8.3642,8.3642,321600.0
2007-09-14 09:30:00,12.42,12.45,12.35,12.36,197200.0,8.344,8.3642,8.297,8.3037,197200.0
2007-09-14 09:40:00,12.36,12.55,12.36,12.54,203600.0,8.3037,8.4314,8.3037,8.4247,203600.0
2007-09-14 09:50:00,12.54,12.71,12.54,12.69,379600.0,8.4247,8.5389,8.4247,8.5254,379600.0
2007-09-14 10:00:00,12.69,12.84,12.68,12.8,318400.0,8.5254,8.6262,8.5187,8.5993,318400.0
2007-09-14 10:10:00,12.81,12.89,12.8,12.83,476800.0,8.6061,8.6598,8.5993,8.6195,476800.0
2007-09-14 10:20:00,12.83,12.9,12.79,12.9,314400.0,8.6195,8.6665,8.5926,8.6665,314400.0
2007-09-14 10:30:00,12.9,13.0,12.88,12.89,606800.0,8.6665,8.7337,8.6531,8.6598,606800.0
2007-09-14 10:40:00,12.88,12.89,12.81,12.86,373600.0,8.6531,8.6598,8.6061,8.6396,373600.0
2007-09-14 10:50:00,12.86,12.88,12.81,12.83,159200.0,8.6396,8.6531,8.6061,8.6195,159200.0
2007-09-14 11:00:00,12.83,12.93,12.82,12.9,331200.0,8.6195,8.6867,8.6128,8.6665,331200.0
2007-09-14 11:10:00,12.9,12.92,12.86,12.88,340000.0,8.6665,8.68,8.6396,8.6531,340000.0
2007-09-14 11:20:00,12.88,12.9,12.86,12.9,162800.0,8.6531,8.6665,8.6396,8.6665,162800.0
2007-09-14 11:30:00,12.9,12.9,12.86,12.9,184800.0,8.6665,8.6665,8.6396,8.6665,184800.0
2007-09-14 11:40:00,12.9,12.93,12.86,12.88,388400.0,8.6665,8.6867,8.6396,8.6531,388400.0
2007-09-14 11:50:00,12.88,12.91,12.76,12.77,654800.0,8.6531,8.6732,8.5725,8.5792,654800.0
2007-09-14 12:00:00,12.76,12.77,12.42,12.58,2225600.0,8.5725,8.5792,8.344,8.4515,2225600.0
2007-09-14 12:10:00,12.58,12.69,12.53,12.68,670000.0,8.4515,8.5254,8.4179,8.5187,670000.0
2007-09-14 12:20:00,12.69,12.78,12.68,12.7,553200.0,8.5254,8.5859,8.5187,8.5322,553200.0
2007-09-14 12:30:00,12.7,12.74,12.65,12.74,324000.0,8.5322,8.559,8.4986,8.559,324000.0
2007-09-14 12:40:00,12.74,12.78,12.7,12.7,255600.0,8.559,8.5859,8.5322,8.5322,255600.0
2007-09-14 12:50:00,12.71,12.76,12.7,12.75,108400.0,8.5389,8.5725,8.5322,8.5657,108400.0
2007-09-14 13:00:00,12.75,12.76,12.72,12.72,111200.0,8.5657,8.5725,8.5456,8.5456,111200.0
2007-09-14 13:10:00,12.73,12.78,12.71,12.76,130000.0,8.5523,8.5859,8.5389,8.5725,130000.0
2007-09-14 13:20:00,12.76,12.85,12.76,12.85,211600.0,8.5725,8.6329,8.5725,8.6329,211600.0
2007-09-14 13:30:00,12.83,12.85,12.78,12.79,213200.0,8.6195,8.6329,8.5859,8.5926,213200.0
2007-09-14 13:40:00,12.79,12.88,12.79,12.81,295200.0,8.5926,8.6531,8.5926,8.6061,295200.0
2007-09-14 13:50:00,12.81,12.88,12.81,12.84,251600.0,8.6061,8.6531,8.6061,8.6262,251600.0
2007-09-14 14:00:00,12.85,12.85,12.74,12.79,268000.0,8.6329,8.6329,8.559,8.5926,268000.0
2007-09-14 14:10:00,12.79,12.81,12.78,12.81,227600.0,8.5926,8.6061,8.5859,8.6061,227600.0
2007-09-14 14:20:00,12.81,12.86,12.8,12.83,196400.0,8.6061,8.6396,8.5993,8.6195,196400.0
2007-09-14 14:30:00,12.83,12.88,12.83,12.84,196000.0,8.6195,8.6531,8.6195,8.6262,196000.0
2007-09-14 14:40:00,12.84,12.86,12.8,12.85,157600.0,8.6262,8.6396,8.5993,8.6329,157600.0
2007-09-14 14:50:00,12.85,12.88,12.78,12.82,466000.0,8.6329,8.6531,8.5859,8.6128,466000.0
2007-09-14 15:00:00,12.82,12.89,12.81,12.88,298800.0,8.6128,8.6598,8.6061,8.6531,298800.0
2007-09-14 15:10:00,12.88,12.93,12.87,12.91,335600.0,8.6531,8.6867,8.6464,8.6732,335600.0
2007-09-14 15:20:00,12.92,12.94,12.91,12.92,320000.0,8.68,8.6934,8.6732,8.68,320000.0
2007-09-14 15:30:00,12.92,12.93,12.87,12.92,405600.0,8.68,8.6867,8.6464,8.68,405600.0
2007-09-14 15:40:00,12.91,12.96,12.88,12.92,775200.0,8.6732,8.7068,8.6531,8.68,775200.0
2007-09-14 15:50:00,12.93,12.97,12.9,12.93,917200.0,8.6867,8.7135,8.6665,8.6867,917200.0
2007-09-17 09:30:00,12.86,13.0,12.8,12.99,412000.0,8.6396,8.7337,8.5993,8.727,412000.0
2007-09-17 09:40:00,12.99,13.12,12.98,13.08,499600.0,8.727,8.8143,8.7203,8.7874,499600.0
2007-09-17 09:50:00,13.09,13.1,13.02,13.09,294800.0,8.7942,8.8009,8.7471,8.7942,294800.0
2007-09-17 10:00:00,13.09,13.11,12.97,12.97,460000.0,8.7942,8.8076,8.7135,8.7135,460000.0
2007-09-17 10:10:00,12.97,13.06,12.95,13.04,221200.0,8.7135,8.774,8.7001,8.7606,221200.0
2007-09-17 10:20:00,13.04,13.06,12.88,12.89,224000.0,8.7606,8.774,8.6531,8.6598,224000.0
2007-09-17 10:30:00,12.9,12.92,12.88,12.91,204800.0,8.6665,8.68,8.6531,8.6732,204800.0
2007-09-17 10:40:00,12.91,12.97,12.91,12.92,132800.0,8.6732,8.7135,8.6732,8.68,132800.0
2007-09-17 10:50:00,12.91,12.93,12.88,12.92,54800.0,8.6732,8.6867,8.6531,8.68,54800.0
2007-09-17 11:00:00,12.92,12.97,12.92,12.94,131200.0,8.68,8.7135,8.68,8.6934,131200.0
2007-09-17 11:10:00,12.94,12.95,12.92,12.93,99600.0,8.6934,8.7001,8.68,8.6867,99600.0
2007-09-17 11:20:00,12.93,12.97,12.93,12.96,92800.0,8.6867,8.7135,8.6867,8.7068,92800.0
2007-09-17 11:30:00,12.96,12.96,12.88,12.88,182000.0,8.7068,8.7068,8.6531,8.6531,182000.0
2007-09-17 11:40:00,12.89,12.91,12.88,12.91,65600.0,8.6598,8.6732,8.6531,8.6732,65600.0
2007-09-17 11:50:00,12.9,12.9,12.88,12.88,132000.0,8.6665,8.6665,8.6531,8.6531,132000.0
2007-09-17 12:00:00,12.88,12.88,12.84,12.85,173600.0,8.6531,8.6531,8.6262,8.6329,173600.0
2007-09-17 12:10:00,12.85,12.86,12.77,12.81,301600.0,8.6329,8.6396,8.5792,8.6061,301600.0
2007-09-17 12:20:00,12.81,12.82,12.8,12.82,218000.0,8.6061,8.6128,8.5993,8.6128,218000.0
2007-09-17 12:30:00,12.82,12.85,12.8,12.83,234400.0,8.6128,8.6329,8.5993,8.6195,234400.0
2007-09-17 12:40:00,12.83,12.85,12.83,12.83,116400.0,8.6195,8.6329,8.6195,8.6195,116400.0
2007-09-17 12:50:00,12.83,12.84,12.83,12.83,159600.0,8.6195,8.6262,8.6195,8.6195,159600.0
2007-09-17 13:00:00,12.84,12.87,12.83,12.83,158800.0,8.6262,8.6464,8.6195,8.6195,158800.0
2007-09-17 13:10:00,12.83,12.84,12.83,12.83,147600.0,8.6195,8.6262,8.6195,8.6195,147600.0
2007-09-17 13:20:00,12.83,12.83,12.83,12.83,134800.0,8.6195,8.6195,8.6195,8.6195,134800.0
2007-09-17 13:30:00,12.83,12.83,12.81,12.83,241200.0,8.6195,8.6195,8.6061,8.6195,241200.0
2007-09-17 13:40:00,12.82,12.84,12.82,12.84,130400.0,8.6128,8.6262,8.6128,8.6262,130400.0
2007-09-17 13:50:00,12.84,12.84,12.82,12.83,78400.0,8.6262,8.6262,8.6128,8.6195,78400.0
2007-09-17 14:00:00,12.82,12.84,12.82,12.83,129600.0,8.6128,8.6262,8.6128,8.6195,129600.0
2007-09-17 14:10:00,12.83,12.86,12.83,12.85,104400.0,8.6195,8.6396,8.6195,8.6329,104400.0
2007-09-17 14:20:00,12.85,12.9,12.83,12.9,118000.0,8.6329,8.6665,8.6195,8.6665,118000.0
2007-09-17 14:30:00,12.9,12.92,12.88,12.91,156800.0,8.6665,8.68,8.6531,8.6732,156800.0
2007-09-17 14:40:00,12.92,12.95,12.91,12.91,255600.0,8.68,8.7001,8.6732,8.6732,255600.0
2007-09-17 14:50:00,12.92,12.92,12.87,12.88,180000.0,8.68,8.68,8.6464,8.6531,180000.0
2007-09-17 15:00:00,12.89,12.92,12.86,12.9,142000.0,8.6598,8.68,8.6396,8.6665,142000.0
2007-09-17 15:10:00,12.91,12.93,12.9,12.93,166400.0,8.6732,8.6867,8.6665,8.6867,166400.0
2007-09-17 15:20:00,12.94,12.94,12.88,12.89,238000.0,8.6934,8.6934,8.6531,8.6598,238000.0
2007-09-17 15:30:00,12.88,12.89,12.88,12.88,112000.0,8.6531,8.6598,8.6531,8.6531,112000.0
2007-09-17 15:40:00,12.88,12.9,12.88,12.9,164400.0,8.6531,8.6665,8.6531,8.6665,164400.0
2007-09-17 15:50:00,12.9,12.91,12.83,12.83,294400.0,8.6665,8.6732,8.6195,8.6195,294400.0
2007-09-18 09:30:00,12.99,13.07,12.88,12.91,300400.0,8.727,8.7807,8.6531,8.6732,300400.0
2007-09-18 09:40:00,12.91,12.99,12.9,12.97,142000.0,8.6732,8.727,8.6665,8.7135,142000.0
2007-09-18 09:50:00,12.97,12.99,12.95,12.98,144800.0,8.7135,8.727,8.7001,8.7203,144800.0
2007-09-18 10:00:00,12.98,12.99,12.96,12.98,156800.0,8.7203,8.727,8.7068,8.7203,156800.0
2007-09-18 10:10:00,12.98,12.99,12.97,12.97,136800.0,8.7203,8.727,8.7135,8.7135,136800.0
2007-09-18 10:20:00,12.97,12.99,12.96,12.99,144000.0,8.7135,8.727,8.7068,8.727,144000.0
2007-09-18 10:30:00,12.98,12.99,12.97,12.97,120400.0,8.7203,8.727,8.7135,8.7135,120400.0
2007-09-18 10:40:00,12.97,12.97,12.92,12.96,133600.0,8.7135,8.7135,8.68,8.7068,133600.0
2007-09-18 10:50:00,12.96,12.96,12.92,12.95,105200.0,8.7068,8.7068,8.68,8.7001,105200.0
2007-09-18 11:00:00,12.95,12.98,12.93,12.97,134400.0,8.7001,8.7203,8.6867,8.7135,134400.0
2007-09-18 11:10:00,12.97,13.01,12.96,12.96,170000.0,8.7135,8.7404,8.7068,8.7068,170000.0
2007-09-18 11:20:00,12.97,12.99,12.96,12.96,138800.0,8.7135,8.727,8.7068,8.7068,138800.0
2007-09-18 11:30:00,12.96,12.97,12.94,12.94,86400.0,8.7068,8.7135,8.6934,8.6934,86400.0
2007-09-18 11:40:00,12.94,12.96,12.93,12.95,211200.0,8.6934,8.7068,8.6867,8.7001,211200.0
2007-09-18 11:50:00,12.95,12.95,12.94,12.95,108400.0,8.7001,8.7001,8.6934,8.7001,108400.0
2007-09-18 12:00:00,12.95,12.96,12.94,12.94,59200.0,8.7001,8.7068,8.6934,8.6934,59200.0
2007-09-18 12:10:00,12.95,12.95,12.91,12.92,309600.0,8.7001,8.7001,8.6732,8.68,309600.0
2007-09-18 12:20:00,12.91,12.92,12.88,12.9,103200.0,8.6732,8.68,8.6531,8.6665,103200.0
2007-09-18 12:30:00,12.89,12.93,12.88,12.91,158000.0,8.6598,8.6867,8.6531,8.6732,158000.0
2007-09-18 12:40:00,12.91,12.91,12.85,12.87,125200.0,8.6732,8.6732,8.6329,8.6464,125200.0
2007-09-18 12:50:00,12.87,12.87,12.82,12.85,130800.0,8.6464,8.6464,8.6128,8.6329,130800.0
2007-09-18 13:00:00,12.85,12.85,12.79,12.8,137200.0,8.6329,8.6329,8.5926,8.5993,137200.0
2007-09-18 13:10:00,12.79,12.85,12.79,12.85,57600.0,8.5926,8.6329,8.5926,8.6329,57600.0
2007-09-18 13:20:00,12.83,12.87,12.83,12.83,148000.0,8.6195,8.6464,8.6195,8.6195,148000.0
2007-09-18 13:30:00,12.83,12.84,12.81,12.81,73600.0,8.6195,8.6262,8.6061,8.6061,73600.0
2007-09-18 13:40:00,12.81,12.84,12.81,12.83,95200.0,8.6061,8.6262,8.6061,8.6195,95200.0
2007-09-18 13:50:00,12.83,12.83,12.81,12.83,97200.0,8.6195,8.6195,8.6061,8.6195,97200.0
2007-09-18 14:00:00,12.83,12.84,12.81,12.82,148400.0,8.6195,8.6262,8.6061,8.6128,148400.0
2007-09-18 14:10:00,12.82,12.91,12.81,12.9,251200.0,8.6128,8.6732,8.6061,8.6665,251200.0
2007-09-18 14:20:00,12.89,12.98,12.85,12.96,750000.0,8.6598,8.7203,8.6329,8.7068,750000.0
2007-09-18 14:30:00,12.95,13.01,12.94,12.99,685200.0,8.7001,8.7404,8.6934,8.727,685200.0
2007-09-18 14:40:00,12.98,13.0,12.97,12.99,628400.0,8.7203,8.7337,8.7135,8.727,628400.0
2007-09-18 14:50:00,12.99,13.0,12.95,12.96,401600.0,8.727,8.7337,8.7001,8.7068,401600.0
2007-09-18 15:00:00,12.96,12.97,12.91,12.96,558000.0,8.7068,8.7135,8.6732,8.7068,558000.0
2007-09-18 15:10:00,12.96,13.0,12.96,12.97,504000.0,8.7068,8.7337,8.7068,8.7135,504000.0
2007-09-18 15:20:00,12.97,12.99,12.94,12.96,768400.0,8.7135,8.727,8.6934,8.7068,768400.0
2007-09-18 15:30:00,12.96,13.0,12.96,12.99,733600.0,8.7068,8.7337,8.7068,8.727,733600.0
2007-09-18 15:40:00,12.99,13.05,12.98,13.05,527600.0,8.727,8.7673,8.7203,8.7673,527600.0
2007-09-18 15:50:00,13.05,13.08,13.04,13.05,645200.0,8.7673,8.7874,8.7606,8.7673,645200.0
2007-09-19 09:30:00,13.12,13.24,13.1,13.17,496000.0,8.8143,8.8949,8.8009,8.8479,496000.0
2007-09-19 09:40:00,13.18,13.24,13.16,13.22,630000.0,8.8546,8.8949,8.8412,8.8815,630000.0
2007-09-19 09:50:00,13.22,13.24,13.15,13.17,300000.0,8.8815,8.8949,8.8345,8.8479,300000.0
2007-09-19 10:00:00,13.17,13.17,13.1,13.14,185600.0,8.8479,8.8479,8.8009,8.8278,185600.0
2007-09-19 10:10:00,13.14,13.21,13.14,13.2,333200.0,8.8278,8.8748,8.8278,8.8681,333200.0
2007-09-19 10:20:00,13.2,13.23,13.18,13.23,138800.0,8.8681,8.8882,8.8546,8.8882,138800.0
2007-09-19 10:30:00,13.22,13.22,13.15,13.17,496800.0,8.8815,8.8815,8.8345,8.8479,496800.0
2007-09-19 10:40:00,13.17,13.2,13.16,13.2,101200.0,8.8479,8.8681,8.8412,8.8681,101200.0
2007-09-19 10:50:00,13.2,13.22,13.17,13.21,313200.0,8.8681,8.8815,8.8479,8.8748,313200.0
2007-09-19 11:00:00,13.21,13.24,13.21,13.24,257200.0,8.8748,8.8949,8.8748,8.8949,257200.0
2007-09-19 11:10:00,13.24,13.25,13.22,13.23,354000.0,8.8949,8.9017,8.8815,8.8882,354000.0
2007-09-19 11:20:00,13.22,13.26,13.22,13.25,547200.0,8.8815,8.9084,8.8815,8.9017,547200.0
2007-09-19 11:30:00,13.25,13.25,13.2,13.22,221600.0,8.9017,8.9017,8.8681,8.8815,221600.0
2007-09-19 11:40:00,13.23,13.25,13.2,13.23,205600.0,8.8882,8.9017,8.8681,8.8882,205600.0
2007-09-19 11:50:00,13.22,13.26,13.22,13.26,236000.0,8.8815,8.9084,8.8815,8.9084,236000.0
2007-09-19 12:00:00,13.27,13.28,13.25,13.26,240800.0,8.9151,8.9218,8.9017,8.9084,240800.0
2007-09-19 12:10:00,13.26,13.34,13.26,13.34,318800.0,8.9084,8.9621,8.9084,8.9621,318800.0
2007-09-19 12:20:00,13.34,13.34,13.31,13.33,109600.0,8.9621,8.9621,8.942,8.9554,109600.0
2007-09-19 12:30:00,13.33,13.34,13.26,13.27,216400.0,8.9554,8.9621,8.9084,8.9151,216400.0
2007-09-19 12:40:00,13.26,13.29,13.25,13.27,143200.0,8.9084,8.9285,8.9017,8.9151,143200.0
2007-09-19 12:50:00,13.28,13.29,13.26,13.27,106400.0,8.9218,8.9285,8.9084,8.9151,106400.0
2007-09-19 13:00:00,13.27,13.3,13.26,13.29,269600.0,8.9151,8.9352,8.9084,8.9285,269600.0
2007-09-19 13:10:00,13.29,13.34,13.29,13.29,262400.0,8.9285,8.9621,8.9285,8.9285,262400.0
2007-09-19 13:20:00,13.31,13.32,13.28,13.3,140400.0,8.942,8.9487,8.9218,8.9352,140400.0
2007-09-19 13:30:00,13.29,13.31,13.27,13.3,172400.0,8.9285,8.942,8.9151,8.9352,172400.0
2007-09-19 13:40:00,13.3,13.36,13.3,13.31,186800.0,8.9352,8.9756,8.9352,8.942,186800.0
2007-09-19 13:50:00,13.31,13.34,13.28,13.3,379600.0,8.942,8.9621,8.9218,8.9352,379600.0
2007-09-19 14:00:00,13.3,13.31,13.27,13.28,229200.0,8.9352,8.942,8.9151,8.9218,229200.0
2007-09-19 14:10:00,13.29,13.29,13.19,13.19,234400.0,8.9285,8.9285,8.8613,8.8613,234400.0
2007-09-19 14:20:00,13.2,13.2,13.16,13.18,259200.0,8.8681,8.8681,8.8412,8.8546,259200.0
2007-09-19 14:30:00,13.18,13.28,13.18,13.23,546400.0,8.8546,8.9218,8.8546,8.8882,546400.0
2007-09-19 14:40:00,13.24,13.25,13.23,13.24,118000.0,8.8949,8.9017,8.8882,8.8949,118000.0
2007-09-19 14:50:00,13.24,13.26,13.23,13.26,145600.0,8.8949,8.9084,8.8882,8.9084,145600.0
2007-09-19 15:00:00,13.26,13.34,13.26,13.34,274400.0,8.9084,8.9621,8.9084,8.9621,274400.0
2007-09-19 15:10:00,13.33,13.48,13.3,13.45,716800.0,8.9554,9.0562,8.9352,9.036,716800.0
2007-09-19 15:20:00,13.45,13.46,13.42,13.44,284800.0,9.036,9.0427,9.0159,9.0293,284800.0
2007-09-19 15:30:00,13.44,13.44,13.34,13.37,341600.0,9.0293,9.0293,8.9621,8.9823,341600.0
2007-09-19 15:40:00,13.37,13.38,13.34,13.34,285200.0,8.9823,8.989,8.9621,8.9621,285200.0
2007-09-19 15:50:00,13.34,13.4,13.31,13.38,421200.0,8.9621,9.0024,8.942,8.989,421200.0
2007-09-20 09:30:00,13.34,13.5,13.33,13.37,362800.0,8.9621,9.0696,8.9554,8.9823,362800.0
2007-09-20 09:40:00,13.37,13.4,13.28,13.4,194000.0,8.9823,9.0024,8.9218,9.0024,194000.0
2007-09-20 09:50:00,13.4,13.46,13.39,13.46,406400.0,9.0024,9.0427,8.9957,9.0427,406400.0
2007-09-20 10:00:00,13.46,13.67,13.45,13.62,427600.0,9.0427,9.1838,9.036,9.1502,427600.0
2007-09-20 10:10:00,13.62,13.64,13.53,13.54,328400.0,9.1502,9.1637,9.0898,9.0965,328400.0
2007-09-20 10:20:00,13.53,13.56,13.47,13.47,232000.0,9.0898,9.1099,9.0495,9.0495,232000.0
2007-09-20 10:30:00,13.47,13.55,13.44,13.51,240400.0,9.0495,9.1032,9.0293,9.0763,240400.0
2007-09-20 10:40:00,13.51,13.55,13.47,13.48,265200.0,9.0763,9.1032,9.0495,9.0562,265200.0
2007-09-20 10:50:00,13.48,13.6,13.48,13.59,191600.0,9.0562,9.1368,9.0562,9.1301,191600.0
2007-09-20 11:00:00,13.59,13.63,13.58,13.61,276800.0,9.1301,9.1569,9.1234,9.1435,276800.0
2007-09-20 11:10:00,13.61,13.63,13.61,13.62,123600.0,9.1435,9.1569,9.1435,9.1502,123600.0
2007-09-20 11:20:00,13.62,13.63,13.61,13.62,374400.0,9.1502,9.1569,9.1435,9.1502,374400.0
2007-09-20 11:30:00,13.62,13.65,13.54,13.54,240000.0,9.1502,9.1704,9.0965,9.0965,240000.0
2007-09-20 11:40:00,13.53,13.59,13.53,13.56,190800.0,9.0898,9.1301,9.0898,9.1099,190800.0
2007-09-20 11:50:00,13.55,13.6,13.55,13.56,282000.0,9.1032,9.1368,9.1032,9.1099,282000.0
2007-09-20 12:00:00,13.56,13.6,13.56,13.59,162400.0,9.1099,9.1368,9.1099,9.1301,162400.0
2007-09-20 12:10:00,13.59,13.62,13.59,13.61,104400.0,9.1301,9.1502,9.1301,9.1435,104400.0
2007-09-20 12:20:00,13.6,13.64,13.6,13.63,255600.0,9.1368,9.1637,9.1368,9.1569,255600.0
2007-09-20 12:30:00,13.63,13.63,13.59,13.59,147600.0,9.1569,9.1569,9.1301,9.1301,147600.0
2007-09-20 12:40:00,13.6,13.64,13.59,13.64,203600.0,9.1368,9.1637,9.1301,9.1637,203600.0
2007-09-20 12:50:00,13.63,13.65,13.63,13.65,129600.0,9.1569,9.1704,9.1569,9.1704,129600.0
2007-09-20 13:00:00,13.65,13.65,13.63,13.64,90400.0,9.1704,9.1704,9.1569,9.1637,90400.0
2007-09-20 13:10:00,13.65,13.65,13.62,13.62,137600.0,9.1704,9.1704,9.1502,9.1502,137600.0
2007-09-20 13:20:00,13.62,13.68,13.6,13.61,288000.0,9.1502,9.1905,9.1368,9.1435,288000.0
2007-09-20 13:30:00,13.61,13.62,13.58,13.59,140400.0,9.1435,9.1502,9.1234,9.1301,140400.0
2007-09-20 13:40:00,13.59,13.6,13.55,13.6,280000.0,9.1301,9.1368,9.1032,9.1368,280000.0
2007-09-20 13:50:00,13.6,13.6,13.56,13.57,114800.0,9.1368,9.1368,9.1099,9.1166,114800.0
2007-09-20 14:00:00,13.57,13.59,13.54,13.54,249200.0,9.1166,9.1301,9.0965,9.0965,249200.0
2007-09-20 14:10:00,13.55,13.56,13.54,13.55,87200.0,9.1032,9.1099,9.0965,9.1032,87200.0
2007-09-20 14:20:00,13.55,13.56,13.52,13.53,194800.0,9.1032,9.1099,9.083,9.0898,194800.0
2007-09-20 14:30:00,13.53,13.53,13.47,13.5,264000.0,9.0898,9.0898,9.0495,9.0696,264000.0
2007-09-20 14:40:00,13.5,13.52,13.49,13.52,220000.0,9.0696,9.083,9.0629,9.083,220000.0
2007-09-20 14:50:00,13.52,13.55,13.51,13.53,156800.0,9.083,9.1032,9.0763,9.0898,156800.0
2007-09-20 15:00:00,13.54,13.57,13.52,13.55,334800.0,9.0965,9.1166,9.083,9.1032,334800.0
2007-09-20 15:10:00,13.54,13.56,13.52,13.56,276000.0,9.0965,9.1099,9.083,9.1099,276000.0
2007-09-20 15:20:00,13.56,13.57,13.54,13.56,263200.0,9.1099,9.1166,9.0965,9.1099,263200.0
2007-09-20 15:30:00,13.55,13.56,13.52,13.53,250800.0,9.1032,9.1099,9.083,9.0898,250800.0
2007-09-20 15:40:00,13.53,13.61,13.52,13.61,386800.0,9.0898,9.1435,9.083,9.1435,386800.0
2007-09-20 15:50:00,13.62,13.66,13.58,13.64,822000.0,9.1502,9.1771,9.1234,9.1637,822000.0
2007-09-21 09:30:00,13.78,13.92,13.69,13.83,1418800.0,9.2577,9.3518,9.1973,9.2913,1418800.0
2007-09-21 09:40:00,13.81,13.84,13.78,13.81,404000.0,9.2779,9.298,9.2577,9.2779,404000.0
2007-09-21 09:50:00,13.81,13.83,13.73,13.74,409200.0,9.2779,9.2913,9.2241,9.2309,409200.0
2007-09-21 10:00:00,13.74,13.83,13.73,13.81,147600.0,9.2309,9.2913,9.2241,9.2779,147600.0
2007-09-21 10:10:00,13.81,13.82,13.75,13.77,302400.0,9.2779,9.2846,9.2376,9.251,302400.0
2007-09-21 10:20:00,13.76,13.8,13.72,13.72,230400.0,9.2443,9.2712,9.2174,9.2174,230400.0
2007-09-21 10:30:00,13.72,13.72,13.68,13.72,246400.0,9.2174,9.2174,9.1905,9.2174,246400.0
2007-09-21 10:40:00,13.72,13.76,13.72,13.75,164800.0,9.2174,9.2443,9.2174,9.2376,164800.0
2007-09-21 10:50:00,13.75,13.76,13.73,13.75,167600.0,9.2376,9.2443,9.2241,9.2376,167600.0
2007-09-21 11:00:00,13.74,13.79,13.74,13.75,677600.0,9.2309,9.2644,9.2309,9.2376,677600.0
2007-09-21 11:10:00,13.75,13.75,13.74,13.75,102400.0,9.2376,9.2376,9.2309,9.2376,102400.0
2007-09-21 11:20:00,13.74,13.84,13.74,13.83,417200.0,9.2309,9.298,9.2309,9.2913,417200.0
2007-09-21 11:30:00,13.82,13.88,13.8,13.88,327200.0,9.2846,9.3249,9.2712,9.3249,327200.0
2007-09-21 11:40:00,13.88,13.91,13.85,13.9,196800.0,9.3249,9.3451,9.3048,9.3383,196800.0
2007-09-21 11:50:00,13.9,13.91,13.87,13.87,310800.0,9.3383,9.3451,9.3182,9.3182,310800.0
2007-09-21 12:00:00,13.88,13.94,13.87,13.94,197600.0,9.3249,9.3652,9.3182,9.3652,197600.0
2007-09-21 12:10:00,13.94,13.96,13.91,13.96,263600.0,9.3652,9.3787,9.3451,9.3787,263600.0
2007-09-21 12:20:00,13.96,13.99,13.95,13.99,214000.0,9.3787,9.3988,9.3719,9.3988,214000.0
2007-09-21 12:30:00,13.99,13.99,13.95,13.96,218000.0,9.3988,9.3988,9.3719,9.3787,218000.0
2007-09-21 12:40:00,13.95,13.99,13.92,13.97,274400.0,9.3719,9.3988,9.3518,9.3854,274400.0
2007-09-21 12:50:00,13.97,13.98,13.94,13.98,108400.0,9.3854,9.3921,9.3652,9.3921,108400.0
2007-09-21 13:00:00,13.97,13.99,13.97,13.99,90400.0,9.3854,9.3988,9.3854,9.3988,90400.0
2007-09-21 13:10:00,13.99,13.99,13.94,13.95,197600.0,9.3988,9.3988,9.3652,9.3719,197600.0
2007-09-21 13:20:00,13.95,13.99,13.93,13.98,127600.0,9.3719,9.3988,9.3585,9.3921,127600.0
2007-09-21 13:30:00,13.98,13.99,13.95,13.95,155200.0,9.3921,9.3988,9.3719,9.3719,155200.0
2007-09-21 13:40:00,13.95,13.96,13.91,13.92,189600.0,9.3719,9.3787,9.3451,9.3518,189600.0
2007-09-21 13:50:00,13.92,13.92,13.88,13.88,187200.0,9.3518,9.3518,9.3249,9.3249,187200.0
2007-09-21 14:00:00,13.89,13.91,13.86,13.9,181600.0,9.3316,9.3451,9.3115,9.3383,181600.0
2007-09-21 14:10:00,13.9,13.9,13.84,13.85,157200.0,9.3383,9.3383,9.298,9.3048,157200.0
2007-09-21 14:20:00,13.85,13.87,13.84,13.85,119200.0,9.3048,9.3182,9.298,9.3048,119200.0
2007-09-21 14:30:00,13.85,13.87,13.84,13.84,190400.0,9.3048,9.3182,9.298,9.298,190400.0
2007-09-21 14:40:00,13.84,13.86,13.84,13.86,123200.0,9.298,9.3115,9.298,9.3115,123200.0
2007-09-21 14:50:00,13.86,13.86,13.84,13.85,128800.0,9.3115,9.3115,9.298,9.3048,128800.0
2007-09-21 15:00:00,13.85,13.86,13.84,13.84,243600.0,9.3048,9.3115,9.298,9.298,243600.0
2007-09-21 15:10:00,13.84,13.86,13.8,13.85,335200.0,9.298,9.3115,9.2712,9.3048,335200.0
2007-09-21 15:20:00,13.85,13.86,13.83,13.83,195600.0,9.3048,9.3115,9.2913,9.2913,195600.0
2007-09-21 15:30:00,13.83,13.87,13.81,13.81,441200.0,9.2913,9.3182,9.2779,9.2779,441200.0
2007-09-21 15:40:00,13.82,13.84,13.79,13.8,538400.0,9.2846,9.298,9.2644,9.2712,538400.0
2007-09-21 15:50:00,13.79,13.87,13.78,13.83,777600.0,9.2644,9.3182,9.2577,9.2913,777600.0
2007-09-24 09:30:00,14.21,14.21,13.86,13.88,676800.0,9.5466,9.5466,9.3115,9.3249,676800.0
2007-09-24 09:40:00,13.85,13.98,13.83,13.97,467600.0,9.3048,9.3921,9.2913,9.3854,467600.0
2007-09-24 09:50:00,13.98,13.99,13.91,13.95,324000.0,9.3921,9.3988,9.3451,9.3719,324000.0
2007-09-24 10:00:00,13.96,13.97,13.89,13.9,516000.0,9.3787,9.3854,9.3316,9.3383,516000.0
2007-09-24 10:10:00,13.9,13.97,13.9,13.97,516000.0,9.3383,9.3854,9.3383,9.3854,516000.0
2007-09-24 10:20:00,13.97,13.99,13.96,13.99,604400.0,9.3854,9.3988,9.3787,9.3988,604400.0
2007-09-24 10:30:00,13.98,13.99,13.97,13.99,547200.0,9.3921,9.3988,9.3854,9.3988,547200.0
2007-09-24 10:40:00,13.99,14.0,13.98,14.0,459200.0,9.3988,9.4055,9.3921,9.4055,459200.0
2007-09-24 10:50:00,14.0,14.1,13.99,14.09,1352000.0,9.4055,9.4727,9.3988,9.466,1352000.0
2007-09-24 11:00:00,14.09,14.11,14.01,14.03,314400.0,9.466,9.4794,9.4122,9.4257,314400.0
2007-09-24 11:10:00,14.03,14.04,13.96,13.97,297200.0,9.4257,9.4324,9.3787,9.3854,297200.0
2007-09-24 11:20:00,13.98,14.04,13.97,14.03,371600.0,9.3921,9.4324,9.3854,9.4257,371600.0
2007-09-24 11:30:00,14.03,14.04,14.02,14.03,180400.0,9.4257,9.4324,9.419,9.4257,180400.0
2007-09-24 11:40:00,14.03,14.04,14.02,14.04,183600.0,9.4257,9.4324,9.419,9.4324,183600.0
2007-09-24 11:50:00,14.04,14.1,14.03,14.1,169200.0,9.4324,9.4727,9.4257,9.4727,169200.0
2007-09-24 12:00:00,14.1,14.12,14.08,14.09,266000.0,9.4727,9.4861,9.4593,9.466,266000.0
2007-09-24 12:10:00,14.09,14.12,14.06,14.07,254800.0,9.466,9.4861,9.4458,9.4526,254800.0
2007-09-24 12:20:00,14.07,14.08,14.04,14.05,204800.0,9.4526,9.4593,9.4324,9.4391,204800.0
2007-09-24 12:30:00,14.05,14.05,13.98,13.98,303200.0,9.4391,9.4391,9.3921,9.3921,303200.0
2007-09-24 12:40:00,13.98,14.03,13.96,14.01,275200.0,9.3921,9.4257,9.3787,9.4122,275200.0
2007-09-24 12:50:00,14.01,14.03,14.0,14.03,179200.0,9.4122,9.4257,9.4055,9.4257,179200.0
2007-09-24 13:00:00,14.03,14.05,14.03,14.05,196400.0,9.4257,9.4391,9.4257,9.4391,196400.0
2007-09-24 13:10:00,14.04,14.06,14.01,14.01,162400.0,9.4324,9.4458,9.4122,9.4122,162400.0
2007-09-24 13:20:00,14.01,14.03,13.97,14.03,202800.0,9.4122,9.4257,9.3854,9.4257,202800.0
2007-09-24 13:30:00,14.03,14.03,13.97,13.97,250800.0,9.4257,9.4257,9.3854,9.3854,250800.0
2007-09-24 13:40:00,13.98,14.01,13.97,13.99,193200.0,9.3921,9.4122,9.3854,9.3988,193200.0
2007-09-24 13:50:00,13.98,13.98,13.96,13.97,218000.0,9.3921,9.3921,9.3787,9.3854,218000.0
2007-09-24 14:00:00,13.97,13.98,13.96,13.97,186800.0,9.3854,9.3921,9.3787,9.3854,186800.0
2007-09-24 14:10:00,13.97,13.97,13.9,13.94,344800.0,9.3854,9.3854,9.3383,9.3652,344800.0
2007-09-24 14:20:00,13.94,13.95,13.92,13.93,244800.0,9.3652,9.3719,9.3518,9.3585,244800.0
2007-09-24 14:30:00,13.92,13.95,13.92,13.94,365600.0,9.3518,9.3719,9.3518,9.3652,365600.0
2007-09-24 14:40:00,13.94,13.94,13.92,13.94,222000.0,9.3652,9.3652,9.3518,9.3652,222000.0
2007-09-24 14:50:00,13.94,14.02,13.93,14.02,213600.0,9.3652,9.419,9.3585,9.419,213600.0
2007-09-24 15:00:00,14.02,14.05,13.98,14.03,280800.0,9.419,9.4391,9.3921,9.4257,280800.0
2007-09-24 15:10:00,14.03,14.04,14.01,14.03,232800.0,9.4257,9.4324,9.4122,9.4257,232800.0
2007-09-24 15:20:00,14.02,14.03,13.96,13.97,352000.0,9.419,9.4257,9.3787,9.3854,352000.0
2007-09-24 15:30:00,13.97,14.05,13.97,14.05,340400.0,9.3854,9.4391,9.3854,9.4391,340400.0
2007-09-24 15:40:00,14.05,14.05,14.0,14.02,594800.0,9.4391,9.4391,9.4055,9.419,594800.0
2007-09-24 15:50:00,14.02,14.07,14.02,14.06,400000.0,9.419,9.4526,9.419,9.4458,400000.0
2007-09-25 09:30:00,13.87,13.94,13.65,13.76,818400.0,9.3182,9.3652,9.1704,9.2443,818400.0
2007-09-25 09:40:00,13.76,13.93,13.69,13.93,423200.0,9.2443,9.3585,9.1973,9.3585,423200.0
2007-09-25 09:50:00,13.92,13.94,13.75,13.8,310000.0,9.3518,9.3652,9.2376,9.2712,310000.0
2007-09-25 10:00:00,13.79,13.86,13.69,13.85,419200.0,9.2644,9.3115,9.1973,9.3048,419200.0
2007-09-25 10:10:00,13.86,13.93,13.86,13.92,417200.0,9.3115,9.3585,9.3115,9.3518,417200.0
2007-09-25 10:20:00,13.93,13.93,13.77,13.81,236000.0,9.3585,9.3585,9.251,9.2779,236000.0
2007-09-25 10:30:00,13.81,13.88,13.8,13.85,490000.0,9.2779,9.3249,9.2712,9.3048,490000.0
2007-09-25 10:40:00,13.85,13.88,13.77,13.77,322400.0,9.3048,9.3249,9.251,9.251,322400.0
2007-09-25 10:50:00,13.78,13.82,13.76,13.81,157600.0,9.2577,9.2846,9.2443,9.2779,157600.0
2007-09-25 11:00:00,13.81,13.93,13.81,13.92,244000.0,9.2779,9.3585,9.2779,9.3518,244000.0
2007-09-25 11:10:00,13.92,13.93,13.88,13.88,191200.0,9.3518,9.3585,9.3249,9.3249,191200.0
2007-09-25 11:20:00,13.89,13.92,13.86,13.92,184000.0,9.3316,9.3518,9.3115,9.3518,184000.0
2007-09-25 11:30:00,13.91,13.94,13.9,13.9,272400.0,9.3451,9.3652,9.3383,9.3383,272400.0
2007-09-25 11:40:00,13.9,13.96,13.9,13.94,165200.0,9.3383,9.3787,9.3383,9.3652,165200.0
2007-09-25 11:50:00,13.94,13.97,13.93,13.97,178800.0,9.3652,9.3854,9.3585,9.3854,178800.0
2007-09-25 12:00:00,13.97,14.04,13.96,14.02,273200.0,9.3854,9.4324,9.3787,9.419,273200.0
2007-09-25 12:10:00,14.02,14.1,14.01,14.09,247600.0,9.419,9.4727,9.4122,9.466,247600.0
2007-09-25 12:20:00,14.09,14.13,14.05,14.06,284400.0,9.466,9.4929,9.4391,9.4458,284400.0
2007-09-25 12:30:00,14.05,14.11,13.99,14.05,351600.0,9.4391,9.4794,9.3988,9.4391,351600.0
2007-09-25 12:40:00,14.06,14.1,14.03,14.09,214800.0,9.4458,9.4727,9.4257,9.466,214800.0
2007-09-25 12:50:00,14.1,14.11,14.07,14.1,107200.0,9.4727,9.4794,9.4526,9.4727,107200.0
2007-09-25 13:00:00,14.1,14.1,14.06,14.06,119200.0,9.4727,9.4727,9.4458,9.4458,119200.0
2007-09-25 13:10:00,14.07,14.11,14.07,14.09,160400.0,9.4526,9.4794,9.4526,9.466,160400.0
2007-09-25 13:20:00,14.1,14.1,14.02,14.05,145200.0,9.4727,9.4727,9.419,9.4391,145200.0
2007-09-25 13:30:00,14.05,14.06,13.95,13.96,288800.0,9.4391,9.4458,9.3719,9.3787,288800.0
2007-09-25 13:40:00,13.95,14.03,13.93,14.02,332400.0,9.3719,9.4257,9.3585,9.419,332400.0
2007-09-25 13:50:00,14.03,14.06,14.01,14.06,145600.0,9.4257,9.4458,9.4122,9.4458,145600.0
2007-09-25 14:00:00,14.05,14.08,14.0,14.0,501200.0,9.4391,9.4593,9.4055,9.4055,501200.0
2007-09-25 14:10:00,13.99,14.09,13.99,14.08,222800.0,9.3988,9.466,9.3988,9.4593,222800.0
2007-09-25 14:20:00,14.08,14.11,14.06,14.11,196400.0,9.4593,9.4794,9.4458,9.4794,196400.0
2007-09-25 14:30:00,14.1,14.11,14.09,14.1,237200.0,9.4727,9.4794,9.466,9.4727,237200.0
2007-09-25 14:40:00,14.1,14.12,14.09,14.12,190000.0,9.4727,9.4861,9.466,9.4861,190000.0
2007-09-25 14:50:00,14.11,14.13,14.08,14.12,271600.0,9.4794,9.4929,9.4593,9.4861,271600.0
2007-09-25 15:00:00,14.12,14.18,14.12,14.17,369600.0,9.4861,9.5265,9.4861,9.5197,369600.0
2007-09-25 15:10:00,14.18,14.2,14.15,14.18,287600.0,9.5265,9.5399,9.5063,9.5265,287600.0
2007-09-25 15:20:00,14.18,14.22,14.12,14.17,330400.0,9.5265,9.5533,9.4861,9.5197,330400.0
2007-09-25 15:30:00,14.17,14.26,14.15,14.25,430000.0,9.5197,9.5802,9.5063,9.5735,430000.0
2007-09-25 15:40:00,14.24,14.25,14.21,14.22,381600.0,9.5668,9.5735,9.5466,9.5533,381600.0
2007-09-25 15:50:00,14.22,14.29,14.22,14.27,690400.0,9.5533,9.6004,9.5533,9.5869,690400.0
2007-09-26 09:30:00,14.26,14.49,14.25,14.43,741600.0,9.5802,9.7347,9.5735,9.6944,741600.0
2007-09-26 09:40:00,14.43,14.46,14.36,14.4,430000.0,9.6944,9.7146,9.6474,9.6743,430000.0
2007-09-26 09:50:00,14.42,14.44,14.34,14.44,349200.0,9.6877,9.7011,9.6339,9.7011,349200.0
2007-09-26 10:00:00,14.44,14.47,14.43,14.45,372000.0,9.7011,9.7213,9.6944,9.7078,372000.0
2007-09-26 10:10:00,14.45,14.47,14.43,14.47,302000.0,9.7078,9.7213,9.6944,9.7213,302000.0
2007-09-26 10:20:00,14.47,14.49,14.46,14.47,252800.0,9.7213,9.7347,9.7146,9.7213,252800.0
2007-09-26 10:30:00,14.48,14.62,14.47,14.62,634400.0,9.728,9.8221,9.7213,9.8221,634400.0
2007-09-26 10:40:00,14.61,14.63,14.52,14.63,532000.0,9.8153,9.8288,9.7549,9.8288,532000.0
2007-09-26 10:50:00,14.63,14.67,14.61,14.66,532400.0,9.8288,9.8556,9.8153,9.8489,532400.0
2007-09-26 11:00:00,14.67,14.74,14.66,14.74,486800.0,9.8556,9.9027,9.8489,9.9027,486800.0
2007-09-26 11:10:00,14.74,14.81,14.67,14.67,780400.0,9.9027,9.9497,9.8556,9.8556,780400.0
2007-09-26 11:20:00,14.68,14.71,14.59,14.7,436000.0,9.8624,9.8825,9.8019,9.8758,436000.0
2007-09-26 11:30:00,14.7,14.73,14.68,14.7,282400.0,9.8758,9.896,9.8624,9.8758,282400.0
2007-09-26 11:40:00,14.71,14.79,14.71,14.75,377600.0,9.8825,9.9363,9.8825,9.9094,377600.0
2007-09-26 11:50:00,14.75,14.76,14.72,14.75,203600.0,9.9094,9.9161,9.8892,9.9094,203600.0
2007-09-26 12:00:00,14.76,14.76,14.65,14.65,279600.0,9.9161,9.9161,9.8422,9.8422,279600.0
2007-09-26 12:10:00,14.66,14.71,14.63,14.71,290400.0,9.8489,9.8825,9.8288,9.8825,290400.0
2007-09-26 12:20:00,14.71,14.74,14.7,14.73,211600.0,9.8825,9.9027,9.8758,9.896,211600.0
2007-09-26 12:30:00,14.74,14.78,14.72,14.73,250000.0,9.9027,9.9295,9.8892,9.896,250000.0
2007-09-26 12:40:00,14.73,14.74,14.63,14.63,240800.0,9.896,9.9027,9.8288,9.8288,240800.0
2007-09-26 12:50:00,14.63,14.68,14.63,14.65,90400.0,9.8288,9.8624,9.8288,9.8422,90400.0
2007-09-26 13:00:00,14.66,14.74,14.65,14.71,198000.0,9.8489,9.9027,9.8422,9.8825,198000.0
2007-09-26 13:10:00,14.72,14.78,14.71,14.78,226800.0,9.8892,9.9295,9.8825,9.9295,226800.0
2007-09-26 13:20:00,14.78,14.78,14.73,14.74,184000.0,9.9295,9.9295,9.896,9.9027,184000.0
2007-09-26 13:30:00,14.74,14.78,14.67,14.7,219600.0,9.9027,9.9295,9.8556,9.8758,219600.0
2007-09-26 13:40:00,14.71,14.73,14.63,14.64,301600.0,9.8825,9.896,9.8288,9.8355,301600.0
2007-09-26 13:50:00,14.64,14.67,14.59,14.61,486800.0,9.8355,9.8556,9.8019,9.8153,486800.0
2007-09-26 14:00:00,14.61,14.61,14.49,14.55,443600.0,9.8153,9.8153,9.7347,9.775,443600.0
2007-09-26 14:10:00,14.55,14.62,14.54,14.61,174400.0,9.775,9.8221,9.7683,9.8153,174400.0
2007-09-26 14:20:00,14.61,14.65,14.56,14.6,275600.0,9.8153,9.8422,9.7817,9.8086,275600.0
2007-09-26 14:30:00,14.61,14.67,14.6,14.66,175200.0,9.8153,9.8556,9.8086,9.8489,175200.0
2007-09-26 14:40:00,14.67,14.67,14.58,14.6,204400.0,9.8556,9.8556,9.7952,9.8086,204400.0
2007-09-26 14:50:00,14.61,14.66,14.6,14.64,272400.0,9.8153,9.8489,9.8086,9.8355,272400.0
2007-09-26 15:00:00,14.64,14.69,14.64,14.69,256000.0,9.8355,9.8691,9.8355,9.8691,256000.0
2007-09-26 15:10:00,14.7,14.75,14.68,14.75,298800.0,9.8758,9.9094,9.8624,9.9094,298800.0
2007-09-26 15:20:00,14.75,14.77,14.74,14.76,596000.0,9.9094,9.9228,9.9027,9.9161,596000.0
2007-09-26 15:30:00,14.76,14.77,14.67,14.68,318400.0,9.9161,9.9228,9.8556,9.8624,318400.0
2007-09-26 15:40:00,14.68,14.74,14.67,14.71,443200.0,9.8624,9.9027,9.8556,9.8825,443200.0
2007-09-26 15:50:00,14.71,14.73,14.69,14.72,464800.0,9.8825,9.896,9.8691,9.8892,464800.0
2007-09-27 09:30:00,14.47,14.49,14.26,14.34,1201600.0,9.7213,9.7347,9.5802,9.6339,1201600.0
2007-09-27 09:40:00,14.34,14.45,14.3,14.38,684000.0,9.6339,9.7078,9.6071,9.6608,684000.0
2007-09-27 09:50:00,14.38,14.4,14.34,14.37,310400.0,9.6608,9.6743,9.6339,9.6541,310400.0
2007-09-27 10:00:00,14.38,14.38,14.3,14.31,456000.0,9.6608,9.6608,9.6071,9.6138,456000.0
2007-09-27 10:10:00,14.31,14.31,14.16,14.22,937200.0,9.6138,9.6138,9.513,9.5533,937200.0
2007-09-27 10:20:00,14.22,14.36,14.22,14.29,523600.0,9.5533,9.6474,9.5533,9.6004,523600.0
2007-09-27 10:30:00,14.28,14.3,14.21,14.28,330000.0,9.5936,9.6071,9.5466,9.5936,330000.0
2007-09-27 10:40:00,14.29,14.3,14.21,14.24,245600.0,9.6004,9.6071,9.5466,9.5668,245600.0
2007-09-27 10:50:00,14.24,14.33,14.24,14.31,311200.0,9.5668,9.6272,9.5668,9.6138,311200.0
2007-09-27 11:00:00,14.31,14.31,14.21,14.24,312000.0,9.6138,9.6138,9.5466,9.5668,312000.0
2007-09-27 11:10:00,14.24,14.28,14.22,14.25,288800.0,9.5668,9.5936,9.5533,9.5735,288800.0
2007-09-27 11:20:00,14.24,14.27,14.2,14.23,239200.0,9.5668,9.5869,9.5399,9.56,239200.0
2007-09-27 11:30:00,14.23,14.24,14.17,14.17,306800.0,9.56,9.5668,9.5197,9.5197,306800.0
2007-09-27 11:40:00,14.17,14.2,14.1,14.13,438800.0,9.5197,9.5399,9.4727,9.4929,438800.0
2007-09-27 11:50:00,14.13,14.17,14.1,14.12,334400.0,9.4929,9.5197,9.4727,9.4861,334400.0
2007-09-27 12:00:00,14.12,14.13,13.99,14.04,560400.0,9.4861,9.4929,9.3988,9.4324,560400.0
2007-09-27 12:10:00,14.04,14.04,13.94,13.95,419200.0,9.4324,9.4324,9.3652,9.3719,419200.0
2007-09-27 12:20:00,13.95,14.04,13.93,14.02,468000.0,9.3719,9.4324,9.3585,9.419,468000.0
2007-09-27 12:30:00,14.02,14.05,13.99,14.02,234800.0,9.419,9.4391,9.3988,9.419,234800.0
2007-09-27 12:40:00,14.02,14.03,14.0,14.01,233200.0,9.419,9.4257,9.4055,9.4122,233200.0
2007-09-27 12:50:00,14.01,14.01,13.93,13.95,315200.0,9.4122,9.4122,9.3585,9.3719,315200.0
2007-09-27 13:00:00,13.94,13.97,13.82,13.86,450800.0,9.3652,9.3854,9.2846,9.3115,450800.0
2007-09-27 13:10:00,13.86,13.86,13.76,13.83,480400.0,9.3115,9.3115,9.2443,9.2913,480400.0
2007-09-27 13:20:00,13.83,13.91,13.81,13.9,283200.0,9.2913,9.3451,9.2779,9.3383,283200.0
2007-09-27 13:30:00,13.9,13.95,13.84,13.88,324800.0,9.3383,9.3719,9.298,9.3249,324800.0
2007-09-27 13:40:00,13.88,13.92,13.83,13.86,198800.0,9.3249,9.3518,9.2913,9.3115,198800.0
2007-09-27 13:50:00,13.86,13.93,13.85,13.92,256400.0,9.3115,9.3585,9.3048,9.3518,256400.0
2007-09-27 14:00:00,13.92,14.03,13.91,14.01,525600.0,9.3518,9.4257,9.3451,9.4122,525600.0
2007-09-27 14:10:00,14.01,14.04,13.95,13.96,401600.0,9.4122,9.4324,9.3719,9.3787,401600.0
2007-09-27 14:20:00,13.96,14.04,13.96,14.0,403600.0,9.3787,9.4324,9.3787,9.4055,403600.0
2007-09-27 14:30:00,13.99,14.02,13.96,13.97,218800.0,9.3988,9.419,9.3787,9.3854,218800.0
2007-09-27 14:40:00,13.97,14.03,13.96,14.03,272400.0,9.3854,9.4257,9.3787,9.4257,272400.0
2007-09-27 14:50:00,14.02,14.18,14.02,14.15,612000.0,9.419,9.5265,9.419,9.5063,612000.0
2007-09-27 15:00:00,14.15,14.16,14.01,14.09,457200.0,9.5063,9.513,9.4122,9.466,457200.0
2007-09-27 15:10:00,14.1,14.18,14.09,14.17,417600.0,9.4727,9.5265,9.466,9.5197,417600.0
2007-09-27 15:20:00,14.17,14.17,14.1,14.13,357600.0,9.5197,9.5197,9.4727,9.4929,357600.0
2007-09-27 15:30:00,14.13,14.15,14.09,14.13,273600.0,9.4929,9.5063,9.466,9.4929,273600.0
2007-09-27 15:40:00,14.13,14.21,14.12,14.21,587600.0,9.4929,9.5466,9.4861,9.5466,587600.0
2007-09-27 15:50:00,14.22,14.22,14.17,14.18,681200.0,9.5533,9.5533,9.5197,9.5265,681200.0
2007-09-28 09:30:00,14.27,14.37,14.21,14.22,383600.0,9.5869,9.6541,9.5466,9.5533,383600.0
2007-09-28 09:40:00,14.24,14.31,14.22,14.28,321600.0,9.5668,9.6138,9.5533,9.5936,321600.0
2007-09-28 09:50:00,14.29,14.36,14.27,14.3,228800.0,9.6004,9.6474,9.5869,9.6071,228800.0
2007-09-28 10:00:00,14.31,14.38,14.28,14.31,402000.0,9.6138,9.6608,9.5936,9.6138,402000.0
2007-09-28 10:10:00,14.3,14.31,14.24,14.25,394800.0,9.6071,9.6138,9.5668,9.5735,394800.0
2007-09-28 10:20:00,14.26,14.28,14.25,14.28,238000.0,9.5802,9.5936,9.5735,9.5936,238000.0
2007-09-28 10:30:00,14.27,14.31,14.19,14.3,370800.0,9.5869,9.6138,9.5332,9.6071,370800.0
2007-09-28 10:40:00,14.3,14.3,14.25,14.25,139200.0,9.6071,9.6071,9.5735,9.5735,139200.0
2007-09-28 10:50:00,14.26,14.26,14.1,14.15,461600.0,9.5802,9.5802,9.4727,9.5063,461600.0
2007-09-28 11:00:00,14.15,14.2,14.12,14.2,268400.0,9.5063,9.5399,9.4861,9.5399,268400.0
2007-09-28 11:10:00,14.2,14.25,14.2,14.23,215200.0,9.5399,9.5735,9.5399,9.56,215200.0
2007-09-28 11:20:00,14.24,14.25,14.2,14.22,156000.0,9.5668,9.5735,9.5399,9.5533,156000.0
2007-09-28 11:30:00,14.22,14.24,14.22,14.23,100000.0,9.5533,9.5668,9.5533,9.56,100000.0
2007-09-28 11:40:00,14.23,14.24,14.2,14.22,202400.0,9.56,9.5668,9.5399,9.5533,202400.0
2007-09-28 11:50:00,14.23,14.25,14.21,14.24,114400.0,9.56,9.5735,9.5466,9.5668,114400.0
2007-09-28 12:00:00,14.24,14.24,14.23,14.24,201600.0,9.5668,9.5668,9.56,9.5668,201600.0
2007-09-28 12:10:00,14.24,14.24,14.17,14.17,196000.0,9.5668,9.5668,9.5197,9.5197,196000.0
2007-09-28 12:20:00,14.18,14.2,14.14,14.15,155200.0,9.5265,9.5399,9.4996,9.5063,155200.0
2007-09-28 12:30:00,14.15,14.18,14.15,14.18,94800.0,9.5063,9.5265,9.5063,9.5265,94800.0
2007-09-28 12:40:00,14.18,14.18,14.15,14.15,162800.0,9.5265,9.5265,9.5063,9.5063,162800.0
2007-09-28 12:50:00,14.16,14.16,14.13,14.15,128000.0,9.513,9.513,9.4929,9.5063,128000.0
2007-09-28 13:00:00,14.15,14.17,14.14,14.14,102800.0,9.5063,9.5197,9.4996,9.4996,102800.0
2007-09-28 13:10:00,14.15,14.17,14.14,14.15,145600.0,9.5063,9.5197,9.4996,9.5063,145600.0
2007-09-28 13:20:00,14.15,14.17,14.15,14.16,76800.0,9.5063,9.5197,9.5063,9.513,76800.0
2007-09-28 13:30:00,14.17,14.18,14.16,14.16,100000.0,9.5197,9.5265,9.513,9.513,100000.0
2007-09-28 13:40:00,14.17,14.18,14.15,14.15,105600.0,9.5197,9.5265,9.5063,9.5063,105600.0
2007-09-28 13:50:00,14.16,14.17,14.14,14.17,134400.0,9.513,9.5197,9.4996,9.5197,134400.0
2007-09-28 14:00:00,14.17,14.19,14.16,14.18,260000.0,9.5197,9.5332,9.513,9.5265,260000.0
2007-09-28 14:10:00,14.18,14.18,14.13,14.14,194000.0,9.5265,9.5265,9.4929,9.4996,194000.0
2007-09-28 14:20:00,14.14,14.14,14.08,14.09,217600.0,9.4996,9.4996,9.4593,9.466,217600.0
2007-09-28 14:30:00,14.09,14.1,14.06,14.07,105200.0,9.466,9.4727,9.4458,9.4526,105200.0
2007-09-28 14:40:00,14.07,14.12,14.07,14.09,126800.0,9.4526,9.4861,9.4526,9.466,126800.0
2007-09-28 14:50:00,14.08,14.1,14.03,14.06,227600.0,9.4593,9.4727,9.4257,9.4458,227600.0
2007-09-28 15:00:00,14.06,14.08,14.05,14.05,160000.0,9.4458,9.4593,9.4391,9.4391,160000.0
2007-09-28 15:10:00,14.05,14.06,14.03,14.05,188400.0,9.4391,9.4458,9.4257,9.4391,188400.0
2007-09-28 15:20:00,14.05,14.09,14.04,14.08,189600.0,9.4391,9.466,9.4324,9.4593,189600.0
2007-09-28 15:30:00,14.08,14.09,14.06,14.08,182000.0,9.4593,9.466,9.4458,9.4593,182000.0
2007-09-28 15:40:00,14.08,14.1,14.05,14.08,300800.0,9.4593,9.4727,9.4391,9.4593,300800.0
2007-09-28 15:50:00,14.09,14.11,14.07,14.08,378800.0,9.466,9.4794,9.4526,9.4593,378800.0
2007-10-01 09:30:00,14.18,14.28,14.09,14.25,338800.0,9.5265,9.5936,9.466,9.5735,338800.0
2007-10-01 09:40:00,14.25,14.25,14.14,14.22,210400.0,9.5735,9.5735,9.4996,9.5533,210400.0
2007-10-01 09:50:00,14.22,14.22,14.16,14.17,124800.0,9.5533,9.5533,9.513,9.5197,124800.0
2007-10-01 10:00:00,14.17,14.21,14.15,14.2,155200.0,9.5197,9.5466,9.5063,9.5399,155200.0
2007-10-01 10:10:00,14.2,14.21,14.15,14.17,226400.0,9.5399,9.5466,9.5063,9.5197,226400.0
2007-10-01 10:20:00,14.17,14.19,14.1,14.11,182800.0,9.5197,9.5332,9.4727,9.4794,182800.0
2007-10-01 10:30:00,14.11,14.12,14.01,14.01,305600.0,9.4794,9.4861,9.4122,9.4122,305600.0
2007-10-01 10:40:00,14.03,14.04,14.01,14.02,176800.0,9.4257,9.4324,9.4122,9.419,176800.0
2007-10-01 10:50:00,14.03,14.03,13.95,13.96,267200.0,9.4257,9.4257,9.3719,9.3787,267200.0
2007-10-01 11:00:00,13.96,13.97,13.85,13.93,348000.0,9.3787,9.3854,9.3048,9.3585,348000.0
2007-10-01 11:10:00,13.93,13.94,13.86,13.88,307200.0,9.3585,9.3652,9.3115,9.3249,307200.0
2007-10-01 11:20:00,13.87,13.95,13.87,13.94,260000.0,9.3182,9.3719,9.3182,9.3652,260000.0
2007-10-01 11:30:00,13.94,14.03,13.93,13.93,208000.0,9.3652,9.4257,9.3585,9.3585,208000.0
2007-10-01 11:40:00,13.92,13.93,13.86,13.87,284800.0,9.3518,9.3585,9.3115,9.3182,284800.0
2007-10-01 11:50:00,13.87,13.89,13.83,13.84,258000.0,9.3182,9.3316,9.2913,9.298,258000.0
2007-10-01 12:00:00,13.83,13.84,13.73,13.82,628800.0,9.2913,9.298,9.2241,9.2846,628800.0
2007-10-01 12:10:00,13.83,13.88,13.82,13.87,186000.0,9.2913,9.3249,9.2846,9.3182,186000.0
2007-10-01 12:20:00,13.86,13.93,13.85,13.92,195200.0,9.3115,9.3585,9.3048,9.3518,195200.0
2007-10-01 12:30:00,13.92,14.03,13.89,14.03,540000.0,9.3518,9.4257,9.3316,9.4257,540000.0
2007-10-01 12:40:00,14.02,14.03,13.99,14.0,237600.0,9.419,9.4257,9.3988,9.4055,237600.0
2007-10-01 12:50:00,14.01,14.04,13.98,14.03,156400.0,9.4122,9.4324,9.3921,9.4257,156400.0
2007-10-01 13:00:00,14.03,14.04,14.01,14.01,144000.0,9.4257,9.4324,9.4122,9.4122,144000.0
2007-10-01 13:10:00,14.0,14.04,14.0,14.02,239200.0,9.4055,9.4324,9.4055,9.419,239200.0
2007-10-01 13:20:00,14.02,14.1,14.01,14.09,164800.0,9.419,9.4727,9.4122,9.466,164800.0
2007-10-01 13:30:00,14.09,14.13,14.06,14.12,272400.0,9.466,9.4929,9.4458,9.4861,272400.0
2007-10-01 13:40:00,14.12,14.14,14.08,14.09,196400.0,9.4861,9.4996,9.4593,9.466,196400.0
2007-10-01 13:50:00,14.09,14.09,14.03,14.05,230000.0,9.466,9.466,9.4257,9.4391,230000.0
2007-10-01 14:00:00,14.05,14.09,14.04,14.09,243200.0,9.4391,9.466,9.4324,9.466,243200.0
2007-10-01 14:10:00,14.09,14.11,14.05,14.08,227200.0,9.466,9.4794,9.4391,9.4593,227200.0
2007-10-01 14:20:00,14.07,14.08,14.03,14.06,168000.0,9.4526,9.4593,9.4257,9.4458,168000.0
2007-10-01 14:30:00,14.06,14.09,14.05,14.06,175600.0,9.4458,9.466,9.4391,9.4458,175600.0
2007-10-01 14:40:00,14.06,14.08,13.97,14.05,302400.0,9.4458,9.4593,9.3854,9.4391,302400.0
2007-10-01 14:50:00,14.05,14.08,14.05,14.07,150800.0,9.4391,9.4593,9.4391,9.4526,150800.0
2007-10-01 15:00:00,14.07,14.08,14.03,14.04,244000.0,9.4526,9.4593,9.4257,9.4324,244000.0
2007-10-01 15:10:00,14.04,14.06,14.03,14.05,168400.0,9.4324,9.4458,9.4257,9.4391,168400.0
2007-10-01 15:20:00,14.05,14.06,14.03,14.06,191200.0,9.4391,9.4458,9.4257,9.4458,191200.0
2007-10-01 15:30:00,14.06,14.06,13.99,14.0,388800.0,9.4458,9.4458,9.3988,9.4055,388800.0
2007-10-01 15:40:00,14.01,14.05,14.01,14.04,296000.0,9.4122,9.4391,9.4122,9.4324,296000.0
2007-10-01 15:50:00,14.04,14.07,14.04,14.04,456800.0,9.4324,9.4526,9.4324,9.4324,456800.0
2007-10-02 09:30:00,14.05,14.21,14.0,14.13,274000.0,9.4391,9.5466,9.4055,9.4929,274000.0
2007-10-02 09:40:00,14.13,14.24,14.08,14.24,265600.0,9.4929,9.5668,9.4593,9.5668,265600.0
2007-10-02 09:50:00,14.24,14.37,14.21,14.26,636000.0,9.5668,9.6541,9.5466,9.5802,636000.0
2007-10-02 10:00:00,14.25,14.27,14.19,14.25,144800.0,9.5735,9.5869,9.5332,9.5735,144800.0
2007-10-02 10:10:00,14.25,14.27,14.15,14.16,192400.0,9.5735,9.5869,9.5063,9.513,192400.0
2007-10-02 10:20:00,14.16,14.22,14.11,14.19,152800.0,9.513,9.5533,9.4794,9.5332,152800.0
2007-10-02 10:30:00,14.19,14.22,14.11,14.16,121600.0,9.5332,9.5533,9.4794,9.513,121600.0
2007-10-02 10:40:00,14.15,14.24,14.15,14.2,702800.0,9.5063,9.5668,9.5063,9.5399,702800.0
2007-10-02 10:50:00,14.2,14.21,14.18,14.21,280000.0,9.5399,9.5466,9.5265,9.5466,280000.0
2007-10-02 11:00:00,14.2,14.24,14.2,14.24,107600.0,9.5399,9.5668,9.5399,9.5668,107600.0
2007-10-02 11:10:00,14.23,14.25,14.23,14.24,863200.0,9.56,9.5735,9.56,9.5668,863200.0
2007-10-02 11:20:00,14.24,14.33,14.24,14.33,245200.0,9.5668,9.6272,9.5668,9.6272,245200.0
2007-10-02 11:30:00,14.33,14.35,14.28,14.28,183200.0,9.6272,9.6407,9.5936,9.5936,183200.0
2007-10-02 11:40:00,14.29,14.3,14.24,14.26,107200.0,9.6004,9.6071,9.5668,9.5802,107200.0
2007-10-02 11:50:00,14.25,14.3,14.24,14.25,126000.0,9.5735,9.6071,9.5668,9.5735,126000.0
2007-10-02 12:00:00,14.25,14.27,14.22,14.23,109600.0,9.5735,9.5869,9.5533,9.56,109600.0
2007-10-02 12:10:00,14.22,14.26,14.22,14.26,61600.0,9.5533,9.5802,9.5533,9.5802,61600.0
2007-10-02 12:20:00,14.25,14.29,14.23,14.25,112000.0,9.5735,9.6004,9.56,9.5735,112000.0
2007-10-02 12:30:00,14.25,14.26,14.21,14.25,99600.0,9.5735,9.5802,9.5466,9.5735,99600.0
2007-10-02 12:40:00,14.26,14.27,14.23,14.26,55200.0,9.5802,9.5869,9.56,9.5802,55200.0
2007-10-02 12:50:00,14.27,14.29,14.23,14.26,128800.0,9.5869,9.6004,9.56,9.5802,128800.0
2007-10-02 13:00:00,14.26,14.29,14.25,14.29,112000.0,9.5802,9.6004,9.5735,9.6004,112000.0
2007-10-02 13:10:00,14.29,14.3,14.26,14.27,126400.0,9.6004,9.6071,9.5802,9.5869,126400.0
2007-10-02 13:20:00,14.27,14.28,14.22,14.27,84800.0,9.5869,9.5936,9.5533,9.5869,84800.0
2007-10-02 13:30:00,14.27,14.28,14.26,14.27,92000.0,9.5869,9.5936,9.5802,9.5869,92000.0
2007-10-02 13:40:00,14.27,14.35,14.27,14.34,130400.0,9.5869,9.6407,9.5869,9.6339,130400.0
2007-10-02 13:50:00,14.34,14.38,14.34,14.36,175200.0,9.6339,9.6608,9.6339,9.6474,175200.0
2007-10-02 14:00:00,14.36,14.36,14.31,14.34,87600.0,9.6474,9.6474,9.6138,9.6339,87600.0
2007-10-02 14:10:00,14.35,14.37,14.34,14.36,328000.0,9.6407,9.6541,9.6339,9.6474,328000.0
2007-10-02 14:20:00,14.36,14.36,14.34,14.35,197600.0,9.6474,9.6474,9.6339,9.6407,197600.0
2007-10-02 14:30:00,14.35,14.36,14.31,14.34,110000.0,9.6407,9.6474,9.6138,9.6339,110000.0
2007-10-02 14:40:00,14.34,14.36,14.33,14.36,90000.0,9.6339,9.6474,9.6272,9.6474,90000.0
2007-10-02 14:50:00,14.36,14.37,14.34,14.37,124400.0,9.6474,9.6541,9.6339,9.6541,124400.0
2007-10-02 15:00:00,14.36,14.38,14.31,14.34,196000.0,9.6474,9.6608,9.6138,9.6339,196000.0
2007-10-02 15:10:00,14.34,14.37,14.34,14.36,154000.0,9.6339,9.6541,9.6339,9.6474,154000.0
2007-10-02 15:20:00,14.36,14.38,14.35,14.36,139600.0,9.6474,9.6608,9.6407,9.6474,139600.0
2007-10-02 15:30:00,14.37,14.37,14.33,14.36,272400.0,9.6541,9.6541,9.6272,9.6474,272400.0
2007-10-02 15:40:00,14.36,14.43,14.36,14.42,269200.0,9.6474,9.6944,9.6474,9.6877,269200.0
2007-10-02 15:50:00,14.42,14.46,14.4,14.41,358800.0,9.6877,9.7146,9.6743,9.681,358800.0
2007-10-03 09:30:00,14.11,14.27,14.11,14.24,454000.0,9.4794,9.5869,9.4794,9.5668,454000.0
2007-10-03 09:40:00,14.24,14.28,14.15,14.19,366800.0,9.5668,9.5936,9.5063,9.5332,366800.0
2007-10-03 09:50:00,14.2,14.25,14.19,14.19,336400.0,9.5399,9.5735,9.5332,9.5332,336400.0
2007-10-03 10:00:00,14.19,14.24,14.18,14.23,212400.0,9.5332,9.5668,9.5265,9.56,212400.0
2007-10-03 10:10:00,14.24,14.28,14.19,14.19,526800.0,9.5668,9.5936,9.5332,9.5332,526800.0
2007-10-03 10:20:00,14.19,14.2,14.18,14.19,197200.0,9.5332,9.5399,9.5265,9.5332,197200.0
2007-10-03 10:30:00,14.2,14.22,14.12,14.13,574800.0,9.5399,9.5533,9.4861,9.4929,574800.0
2007-10-03 10:40:00,14.14,14.16,14.13,14.15,195200.0,9.4996,9.513,9.4929,9.5063,195200.0
2007-10-03 10:50:00,14.15,14.17,14.13,14.15,196400.0,9.5063,9.5197,9.4929,9.5063,196400.0
2007-10-03 11:00:00,14.15,14.17,14.15,14.16,198400.0,9.5063,9.5197,9.5063,9.513,198400.0
2007-10-03 11:10:00,14.16,14.25,14.16,14.21,166800.0,9.513,9.5735,9.513,9.5466,166800.0
2007-10-03 11:20:00,14.2,14.23,14.2,14.2,143600.0,9.5399,9.56,9.5399,9.5399,143600.0
2007-10-03 11:30:00,14.2,14.2,14.13,14.2,104800.0,9.5399,9.5399,9.4929,9.5399,104800.0
2007-10-03 11:40:00,14.2,14.21,14.17,14.18,203200.0,9.5399,9.5466,9.5197,9.5265,203200.0
2007-10-03 11:50:00,14.19,14.21,14.18,14.19,146800.0,9.5332,9.5466,9.5265,9.5332,146800.0
2007-10-03 12:00:00,14.2,14.2,14.16,14.18,171200.0,9.5399,9.5399,9.513,9.5265,171200.0
2007-10-03 12:10:00,14.19,14.19,14.14,14.15,138000.0,9.5332,9.5332,9.4996,9.5063,138000.0
2007-10-03 12:20:00,14.15,14.17,14.15,14.16,112800.0,9.5063,9.5197,9.5063,9.513,112800.0
2007-10-03 12:30:00,14.15,14.18,14.15,14.16,106000.0,9.5063,9.5265,9.5063,9.513,106000.0
2007-10-03 12:40:00,14.16,14.16,14.13,14.15,439600.0,9.513,9.513,9.4929,9.5063,439600.0
2007-10-03 12:50:00,14.16,14.17,14.15,14.16,122400.0,9.513,9.5197,9.5063,9.513,122400.0
2007-10-03 13:00:00,14.16,14.17,14.15,14.15,148000.0,9.513,9.5197,9.5063,9.5063,148000.0
2007-10-03 13:10:00,14.15,14.16,14.13,14.14,145600.0,9.5063,9.513,9.4929,9.4996,145600.0
2007-10-03 13:20:00,14.14,14.17,14.14,14.15,114000.0,9.4996,9.5197,9.4996,9.5063,114000.0
2007-10-03 13:30:00,14.15,14.15,14.12,14.13,300000.0,9.5063,9.5063,9.4861,9.4929,300000.0
2007-10-03 13:40:00,14.13,14.13,14.11,14.11,181600.0,9.4929,9.4929,9.4794,9.4794,181600.0
2007-10-03 13:50:00,14.11,14.12,14.1,14.11,211200.0,9.4794,9.4861,9.4727,9.4794,211200.0
2007-10-03 14:00:00,14.11,14.12,14.04,14.07,358800.0,9.4794,9.4861,9.4324,9.4526,358800.0
2007-10-03 14:10:00,14.07,14.07,14.05,14.06,270000.0,9.4526,9.4526,9.4391,9.4458,270000.0
2007-10-03 14:20:00,14.06,14.15,14.06,14.12,263200.0,9.4458,9.5063,9.4458,9.4861,263200.0
2007-10-03 14:30:00,14.1,14.14,14.09,14.09,201600.0,9.4727,9.4996,9.466,9.466,201600.0
2007-10-03 14:40:00,14.09,14.12,14.09,14.09,168400.0,9.466,9.4861,9.466,9.466,168400.0
2007-10-03 14:50:00,14.09,14.13,14.09,14.13,198000.0,9.466,9.4929,9.466,9.4929,198000.0
2007-10-03 15:00:00,14.13,14.16,14.13,14.15,298000.0,9.4929,9.513,9.4929,9.5063,298000.0
2007-10-03 15:10:00,14.15,14.15,14.14,14.15,241600.0,9.5063,9.5063,9.4996,9.5063,241600.0
2007-10-03 15:20:00,14.15,14.15,14.14,14.15,267200.0,9.5063,9.5063,9.4996,9.5063,267200.0
2007-10-03 15:30:00,14.15,14.15,14.13,14.13,312000.0,9.5063,9.5063,9.4929,9.4929,312000.0
2007-10-03 15:40:00,14.14,14.15,14.13,14.14,314000.0,9.4996,9.5063,9.4929,9.4996,314000.0
2007-10-03 15:50:00,14.14,14.2,14.13,14.17,590000.0,9.4996,9.5399,9.4929,9.5197,590000.0
2007-10-04 09:30:00,14.22,14.25,14.21,14.22,171600.0,9.5533,9.5735,9.5466,9.5533,171600.0
2007-10-04 09:40:00,14.21,14.22,13.95,14.02,370400.0,9.5466,9.5533,9.3719,9.419,370400.0
2007-10-04 09:50:00,14.02,14.02,13.8,13.8,416400.0,9.419,9.419,9.2712,9.2712,416400.0
2007-10-04 10:00:00,13.82,13.93,13.8,13.92,330400.0,9.2846,9.3585,9.2712,9.3518,330400.0
2007-10-04 10:10:00,13.93,13.93,13.83,13.87,332400.0,9.3585,9.3585,9.2913,9.3182,332400.0
2007-10-04 10:20:00,13.87,13.9,13.86,13.88,211200.0,9.3182,9.3383,9.3115,9.3249,211200.0
2007-10-04 10:30:00,13.88,13.96,13.88,13.94,192000.0,9.3249,9.3787,9.3249,9.3652,192000.0
2007-10-04 10:40:00,13.94,13.97,13.92,13.96,180400.0,9.3652,9.3854,9.3518,9.3787,180400.0
2007-10-04 10:50:00,13.95,13.99,13.95,13.98,78400.0,9.3719,9.3988,9.3719,9.3921,78400.0
2007-10-04 11:00:00,13.98,13.99,13.97,13.99,65600.0,9.3921,9.3988,9.3854,9.3988,65600.0
2007-10-04 11:10:00,13.99,14.01,13.98,14.01,98400.0,9.3988,9.4122,9.3921,9.4122,98400.0
2007-10-04 11:20:00,14.02,14.03,13.94,13.96,130800.0,9.419,9.4257,9.3652,9.3787,130800.0
2007-10-04 11:30:00,13.96,13.98,13.93,13.94,328800.0,9.3787,9.3921,9.3585,9.3652,328800.0
2007-10-04 11:40:00,13.95,13.95,13.78,13.82,400800.0,9.3719,9.3719,9.2577,9.2846,400800.0
2007-10-04 11:50:00,13.81,13.85,13.78,13.85,236800.0,9.2779,9.3048,9.2577,9.3048,236800.0
2007-10-04 12:00:00,13.86,13.9,13.86,13.9,95600.0,9.3115,9.3383,9.3115,9.3383,95600.0
2007-10-04 12:10:00,13.9,13.95,13.89,13.89,104800.0,9.3383,9.3719,9.3316,9.3316,104800.0
2007-10-04 12:20:00,13.89,13.97,13.89,13.92,195600.0,9.3316,9.3854,9.3316,9.3518,195600.0
2007-10-04 12:30:00,13.93,13.96,13.92,13.95,52800.0,9.3585,9.3787,9.3518,9.3719,52800.0
2007-10-04 12:40:00,13.96,13.96,13.9,13.9,42800.0,9.3787,9.3787,9.3383,9.3383,42800.0
2007-10-04 12:50:00,13.91,13.95,13.91,13.93,81200.0,9.3451,9.3719,9.3451,9.3585,81200.0
2007-10-04 13:00:00,13.92,13.94,13.88,13.9,56400.0,9.3518,9.3652,9.3249,9.3383,56400.0
2007-10-04 13:10:00,13.9,13.95,13.9,13.95,49200.0,9.3383,9.3719,9.3383,9.3719,49200.0
2007-10-04 13:20:00,13.95,13.96,13.91,13.91,130800.0,9.3719,9.3787,9.3451,9.3451,130800.0
2007-10-04 13:30:00,13.9,13.94,13.89,13.93,69200.0,9.3383,9.3652,9.3316,9.3585,69200.0
2007-10-04 13:40:00,13.93,13.93,13.88,13.88,52000.0,9.3585,9.3585,9.3249,9.3249,52000.0
2007-10-04 13:50:00,13.88,13.88,13.81,13.81,120000.0,9.3249,9.3249,9.2779,9.2779,120000.0
2007-10-04 14:00:00,13.81,13.82,13.79,13.81,149600.0,9.2779,9.2846,9.2644,9.2779,149600.0
2007-10-04 14:10:00,13.81,13.82,13.8,13.81,89600.0,9.2779,9.2846,9.2712,9.2779,89600.0
2007-10-04 14:20:00,13.81,13.84,13.78,13.83,137600.0,9.2779,9.298,9.2577,9.2913,137600.0
2007-10-04 14:30:00,13.83,13.84,13.78,13.79,147600.0,9.2913,9.298,9.2577,9.2644,147600.0
2007-10-04 14:40:00,13.79,13.79,13.65,13.69,586000.0,9.2644,9.2644,9.1704,9.1973,586000.0
2007-10-04 14:50:00,13.69,13.69,13.57,13.59,541600.0,9.1973,9.1973,9.1166,9.1301,541600.0
2007-10-04 15:00:00,13.59,13.64,13.52,13.62,478400.0,9.1301,9.1637,9.083,9.1502,478400.0
2007-10-04 15:10:00,13.63,13.67,13.62,13.65,245600.0,9.1569,9.1838,9.1502,9.1704,245600.0
2007-10-04 15:20:00,13.65,13.68,13.64,13.66,250000.0,9.1704,9.1905,9.1637,9.1771,250000.0
2007-10-04 15:30:00,13.66,13.69,13.66,13.67,471200.0,9.1771,9.1973,9.1771,9.1838,471200.0
2007-10-04 15:40:00,13.68,13.69,13.65,13.66,296800.0,9.1905,9.1973,9.1704,9.1771,296800.0
2007-10-04 15:50:00,13.65,13.65,13.63,13.65,582000.0,9.1704,9.1704,9.1569,9.1704,582000.0
2007-10-05 09:30:00,13.78,13.8,13.75,13.78,366000.0,9.2577,9.2712,9.2376,9.2577,366000.0
2007-10-05 09:40:00,13.8,13.87,13.78,13.81,377200.0,9.2712,9.3182,9.2577,9.2779,377200.0
2007-10-05 09:50:00,13.81,13.82,13.78,13.79,892400.0,9.2779,9.2846,9.2577,9.2644,892400.0
2007-10-05 10:00:00,13.79,13.8,13.75,13.79,361200.0,9.2644,9.2712,9.2376,9.2644,361200.0
2007-10-05 10:10:00,13.79,13.8,13.77,13.78,201600.0,9.2644,9.2712,9.251,9.2577,201600.0
2007-10-05 10:20:00,13.78,13.78,13.7,13.74,219600.0,9.2577,9.2577,9.204,9.2309,219600.0
2007-10-05 10:30:00,13.74,13.76,13.72,13.75,404800.0,9.2309,9.2443,9.2174,9.2376,404800.0
2007-10-05 10:40:00,13.75,13.77,13.73,13.77,174800.0,9.2376,9.251,9.2241,9.251,174800.0
2007-10-05 10:50:00,13.77,13.77,13.71,13.73,202000.0,9.251,9.251,9.2107,9.2241,202000.0
2007-10-05 11:00:00,13.74,13.78,13.72,13.77,159600.0,9.2309,9.2577,9.2174,9.251,159600.0
2007-10-05 11:10:00,13.77,13.87,13.77,13.87,302000.0,9.251,9.3182,9.251,9.3182,302000.0
2007-10-05 11:20:00,13.87,13.92,13.86,13.88,285600.0,9.3182,9.3518,9.3115,9.3249,285600.0
2007-10-05 11:30:00,13.88,13.99,13.87,13.99,372400.0,9.3249,9.3988,9.3182,9.3988,372400.0
2007-10-05 11:40:00,13.99,14.17,13.99,14.1,637600.0,9.3988,9.5197,9.3988,9.4727,637600.0
2007-10-05 11:50:00,14.09,14.13,14.07,14.09,198400.0,9.466,9.4929,9.4526,9.466,198400.0
2007-10-05 12:00:00,14.09,14.1,14.0,14.03,227200.0,9.466,9.4727,9.4055,9.4257,227200.0
2007-10-05 12:10:00,14.02,14.07,14.02,14.07,113600.0,9.419,9.4526,9.419,9.4526,113600.0
2007-10-05 12:20:00,14.07,14.12,14.03,14.03,85200.0,9.4526,9.4861,9.4257,9.4257,85200.0
2007-10-05 12:30:00,14.04,14.05,14.03,14.04,31600.0,9.4324,9.4391,9.4257,9.4324,31600.0
2007-10-05 12:40:00,14.04,14.05,14.0,14.01,86400.0,9.4324,9.4391,9.4055,9.4122,86400.0
2007-10-05 12:50:00,14.01,14.06,14.01,14.05,64800.0,9.4122,9.4458,9.4122,9.4391,64800.0
2007-10-05 13:00:00,14.05,14.09,14.03,14.06,71200.0,9.4391,9.466,9.4257,9.4458,71200.0
2007-10-05 13:10:00,14.06,14.08,14.02,14.04,96400.0,9.4458,9.4593,9.419,9.4324,96400.0
2007-10-05 13:20:00,14.04,14.09,14.04,14.08,91600.0,9.4324,9.466,9.4324,9.4593,91600.0
2007-10-05 13:30:00,14.08,14.1,14.07,14.1,125200.0,9.4593,9.4727,9.4526,9.4727,125200.0
2007-10-05 13:40:00,14.1,14.15,14.09,14.13,176400.0,9.4727,9.5063,9.466,9.4929,176400.0
2007-10-05 13:50:00,14.13,14.17,14.12,14.15,213600.0,9.4929,9.5197,9.4861,9.5063,213600.0
2007-10-05 14:00:00,14.15,14.18,14.13,14.16,142800.0,9.5063,9.5265,9.4929,9.513,142800.0
2007-10-05 14:10:00,14.16,14.19,14.16,14.19,132800.0,9.513,9.5332,9.513,9.5332,132800.0
2007-10-05 14:20:00,14.19,14.19,14.13,14.16,72800.0,9.5332,9.5332,9.4929,9.513,72800.0
2007-10-05 14:30:00,14.15,14.15,14.13,14.14,103600.0,9.5063,9.5063,9.4929,9.4996,103600.0
2007-10-05 14:40:00,14.14,14.18,14.13,14.13,147600.0,9.4996,9.5265,9.4929,9.4929,147600.0
2007-10-05 14:50:00,14.13,14.15,14.13,14.14,83200.0,9.4929,9.5063,9.4929,9.4996,83200.0
2007-10-05 15:00:00,14.14,14.17,14.13,14.15,143600.0,9.4996,9.5197,9.4929,9.5063,143600.0
2007-10-05 15:10:00,14.15,14.15,14.12,14.13,168000.0,9.5063,9.5063,9.4861,9.4929,168000.0
2007-10-05 15:20:00,14.13,14.15,14.12,14.14,108400.0,9.4929,9.5063,9.4861,9.4996,108400.0
2007-10-05 15:30:00,14.14,14.15,14.13,14.14,254800.0,9.4996,9.5063,9.4929,9.4996,254800.0
2007-10-05 15:40:00,14.15,14.15,14.1,14.12,430400.0,9.5063,9.5063,9.4727,9.4861,430400.0
2007-10-05 15:50:00,14.12,14.18,14.12,14.17,722800.0,9.4861,9.5265,9.4861,9.5197,722800.0
2007-10-08 09:30:00,14.21,14.25,14.13,14.25,149200.0,9.5466,9.5735,9.4929,9.5735,149200.0
2007-10-08 09:40:00,14.25,14.37,14.24,14.31,269600.0,9.5735,9.6541,9.5668,9.6138,269600.0
2007-10-08 09:50:00,14.31,14.33,14.3,14.31,128000.0,9.6138,9.6272,9.6071,9.6138,128000.0
2007-10-08 10:00:00,14.31,14.37,14.31,14.34,240400.0,9.6138,9.6541,9.6138,9.6339,240400.0
2007-10-08 10:10:00,14.34,14.4,14.34,14.37,186000.0,9.6339,9.6743,9.6339,9.6541,186000.0
2007-10-08 10:20:00,14.38,14.47,14.38,14.38,152800.0,9.6608,9.7213,9.6608,9.6608,152800.0
2007-10-08 10:30:00,14.37,14.38,14.35,14.35,98400.0,9.6541,9.6608,9.6407,9.6407,98400.0
2007-10-08 10:40:00,14.36,14.36,14.35,14.35,76000.0,9.6474,9.6474,9.6407,9.6407,76000.0
2007-10-08 10:50:00,14.35,14.36,14.31,14.31,194000.0,9.6407,9.6474,9.6138,9.6138,194000.0
2007-10-08 11:00:00,14.32,14.32,14.09,14.11,307200.0,9.6205,9.6205,9.466,9.4794,307200.0
2007-10-08 11:10:00,14.12,14.15,14.11,14.14,91600.0,9.4861,9.5063,9.4794,9.4996,91600.0
2007-10-08 11:20:00,14.15,14.16,14.13,14.14,54800.0,9.5063,9.513,9.4929,9.4996,54800.0
2007-10-08 11:30:00,14.13,14.14,14.09,14.1,74800.0,9.4929,9.4996,9.466,9.4727,74800.0
2007-10-08 11:40:00,14.1,14.15,14.1,14.14,58000.0,9.4727,9.5063,9.4727,9.4996,58000.0
2007-10-08 11:50:00,14.14,14.15,14.1,14.12,91200.0,9.4996,9.5063,9.4727,9.4861,91200.0
2007-10-08 12:00:00,14.12,14.14,14.08,14.08,60800.0,9.4861,9.4996,9.4593,9.4593,60800.0
2007-10-08 12:10:00,14.08,14.13,14.08,14.12,58400.0,9.4593,9.4929,9.4593,9.4861,58400.0
2007-10-08 12:20:00,14.13,14.13,14.08,14.08,71600.0,9.4929,9.4929,9.4593,9.4593,71600.0
2007-10-08 12:30:00,14.08,14.13,14.08,14.12,62000.0,9.4593,9.4929,9.4593,9.4861,62000.0
2007-10-08 12:40:00,14.12,14.14,14.11,14.11,75600.0,9.4861,9.4996,9.4794,9.4794,75600.0
2007-10-08 12:50:00,14.11,14.14,14.11,14.14,32800.0,9.4794,9.4996,9.4794,9.4996,32800.0
2007-10-08 13:00:00,14.13,14.22,14.13,14.19,119600.0,9.4929,9.5533,9.4929,9.5332,119600.0
2007-10-08 13:10:00,14.19,14.19,14.18,14.19,41200.0,9.5332,9.5332,9.5265,9.5332,41200.0
2007-10-08 13:20:00,14.19,14.2,14.19,14.19,58800.0,9.5332,9.5399,9.5332,9.5332,58800.0
2007-10-08 13:30:00,14.19,14.25,14.19,14.24,60800.0,9.5332,9.5735,9.5332,9.5668,60800.0
2007-10-08 13:40:00,14.25,14.25,14.2,14.24,69600.0,9.5735,9.5735,9.5399,9.5668,69600.0
2007-10-08 13:50:00,14.24,14.25,14.21,14.24,24800.0,9.5668,9.5735,9.5466,9.5668,24800.0
2007-10-08 14:00:00,14.24,14.24,14.22,14.24,49200.0,9.5668,9.5668,9.5533,9.5668,49200.0
2007-10-08 14:10:00,14.24,14.26,14.2,14.25,107200.0,9.5668,9.5802,9.5399,9.5735,107200.0
2007-10-08 14:20:00,14.25,14.25,14.22,14.22,75600.0,9.5735,9.5735,9.5533,9.5533,75600.0
2007-10-08 14:30:00,14.22,14.24,14.19,14.2,104000.0,9.5533,9.5668,9.5332,9.5399,104000.0
2007-10-08 14:40:00,14.2,14.22,14.16,14.18,120800.0,9.5399,9.5533,9.513,9.5265,120800.0
2007-10-08 14:50:00,14.18,14.18,14.11,14.14,223600.0,9.5265,9.5265,9.4794,9.4996,223600.0
2007-10-08 15:00:00,14.14,14.17,14.14,14.17,157200.0,9.4996,9.5197,9.4996,9.5197,157200.0
2007-10-08 15:10:00,14.18,14.19,14.17,14.18,124800.0,9.5265,9.5332,9.5197,9.5265,124800.0
2007-10-08 15:20:00,14.17,14.19,14.17,14.18,170800.0,9.5197,9.5332,9.5197,9.5265,170800.0
2007-10-08 15:30:00,14.18,14.19,14.16,14.18,179600.0,9.5265,9.5332,9.513,9.5265,179600.0
2007-10-08 15:40:00,14.18,14.18,14.17,14.18,152000.0,9.5265,9.5265,9.5197,9.5265,152000.0
2007-10-08 15:50:00,14.18,14.2,14.16,14.17,250800.0,9.5265,9.5399,9.513,9.5197,250800.0
2007-10-09 09:30:00,14.3,14.46,14.27,14.35,692800.0,9.6071,9.7146,9.5869,9.6407,692800.0
2007-10-09 09:40:00,14.36,14.38,14.27,14.3,300800.0,9.6474,9.6608,9.5869,9.6071,300800.0
2007-10-09 09:50:00,14.3,14.35,14.29,14.35,202000.0,9.6071,9.6407,9.6004,9.6407,202000.0
2007-10-09 10:00:00,14.35,14.38,14.33,14.34,437600.0,9.6407,9.6608,9.6272,9.6339,437600.0
2007-10-09 10:10:00,14.34,14.35,14.3,14.35,216400.0,9.6339,9.6407,9.6071,9.6407,216400.0
2007-10-09 10:20:00,14.35,14.36,14.34,14.35,353600.0,9.6407,9.6474,9.6339,9.6407,353600.0
2007-10-09 10:30:00,14.35,14.36,14.3,14.32,238400.0,9.6407,9.6474,9.6071,9.6205,238400.0
2007-10-09 10:40:00,14.32,14.35,14.32,14.35,192000.0,9.6205,9.6407,9.6205,9.6407,192000.0
2007-10-09 10:50:00,14.35,14.36,14.35,14.35,232400.0,9.6407,9.6474,9.6407,9.6407,232400.0
2007-10-09 11:00:00,14.35,14.36,14.35,14.36,232000.0,9.6407,9.6474,9.6407,9.6474,232000.0
2007-10-09 11:10:00,14.36,14.37,14.36,14.36,370800.0,9.6474,9.6541,9.6474,9.6474,370800.0
2007-10-09 11:20:00,14.36,14.6,14.36,14.55,536000.0,9.6474,9.8086,9.6474,9.775,536000.0
2007-10-09 11:30:00,14.55,14.68,14.55,14.61,504400.0,9.775,9.8624,9.775,9.8153,504400.0
2007-10-09 11:40:00,14.6,14.65,14.59,14.63,256400.0,9.8086,9.8422,9.8019,9.8288,256400.0
2007-10-09 11:50:00,14.63,14.72,14.63,14.66,317600.0,9.8288,9.8892,9.8288,9.8489,317600.0
2007-10-09 12:00:00,14.67,14.67,14.53,14.53,353200.0,9.8556,9.8556,9.7616,9.7616,353200.0
2007-10-09 12:10:00,14.53,14.55,14.47,14.49,192400.0,9.7616,9.775,9.7213,9.7347,192400.0
2007-10-09 12:20:00,14.49,14.49,14.43,14.44,154000.0,9.7347,9.7347,9.6944,9.7011,154000.0
2007-10-09 12:30:00,14.44,14.44,14.4,14.41,174400.0,9.7011,9.7011,9.6743,9.681,174400.0
2007-10-09 12:40:00,14.4,14.4,14.36,14.38,150000.0,9.6743,9.6743,9.6474,9.6608,150000.0
2007-10-09 12:50:00,14.38,14.48,14.38,14.47,224000.0,9.6608,9.728,9.6608,9.7213,224000.0
2007-10-09 13:00:00,14.46,14.53,14.45,14.45,174000.0,9.7146,9.7616,9.7078,9.7078,174000.0
2007-10-09 13:10:00,14.45,14.51,14.42,14.49,173600.0,9.7078,9.7482,9.6877,9.7347,173600.0
2007-10-09 13:20:00,14.49,14.5,14.45,14.45,125200.0,9.7347,9.7414,9.7078,9.7078,125200.0
2007-10-09 13:30:00,14.45,14.45,14.43,14.43,124000.0,9.7078,9.7078,9.6944,9.6944,124000.0
2007-10-09 13:40:00,14.44,14.5,14.43,14.49,144800.0,9.7011,9.7414,9.6944,9.7347,144800.0
2007-10-09 13:50:00,14.49,14.53,14.49,14.51,194400.0,9.7347,9.7616,9.7347,9.7482,194400.0
2007-10-09 14:00:00,14.51,14.61,14.49,14.54,320800.0,9.7482,9.8153,9.7347,9.7683,320800.0
2007-10-09 14:10:00,14.53,14.68,14.52,14.64,309600.0,9.7616,9.8624,9.7549,9.8355,309600.0
2007-10-09 14:20:00,14.64,14.65,14.6,14.62,445600.0,9.8355,9.8422,9.8086,9.8221,445600.0
2007-10-09 14:30:00,14.63,14.65,14.56,14.58,326000.0,9.8288,9.8422,9.7817,9.7952,326000.0
2007-10-09 14:40:00,14.58,14.69,14.57,14.67,407600.0,9.7952,9.8691,9.7885,9.8556,407600.0
2007-10-09 14:50:00,14.66,14.71,14.65,14.7,270000.0,9.8489,9.8825,9.8422,9.8758,270000.0
2007-10-09 15:00:00,14.69,14.69,14.58,14.61,274400.0,9.8691,9.8691,9.7952,9.8153,274400.0
2007-10-09 15:10:00,14.61,14.69,14.61,14.69,184000.0,9.8153,9.8691,9.8153,9.8691,184000.0
2007-10-09 15:20:00,14.69,14.71,14.67,14.69,393200.0,9.8691,9.8825,9.8556,9.8691,393200.0
2007-10-09 15:30:00,14.69,14.7,14.68,14.7,188800.0,9.8691,9.8758,9.8624,9.8758,188800.0
2007-10-09 15:40:00,14.7,14.7,14.65,14.65,274000.0,9.8758,9.8758,9.8422,9.8422,274000.0
2007-10-09 15:50:00,14.65,14.68,14.64,14.67,531600.0,9.8422,9.8624,9.8355,9.8556,531600.0
2007-10-10 09:30:00,14.69,14.74,14.67,14.69,184800.0,9.8691,9.9027,9.8556,9.8691,184800.0
2007-10-10 09:40:00,14.68,14.74,14.67,14.74,181200.0,9.8624,9.9027,9.8556,9.9027,181200.0
2007-10-10 09:50:00,14.74,14.83,14.72,14.77,578800.0,9.9027,9.9631,9.8892,9.9228,578800.0
2007-10-10 10:00:00,14.76,14.85,14.72,14.82,288000.0,9.9161,9.9766,9.8892,9.9564,288000.0
2007-10-10 10:10:00,14.82,14.84,14.79,14.82,182000.0,9.9564,9.9699,9.9363,9.9564,182000.0
2007-10-10 10:20:00,14.81,14.86,14.81,14.81,203200.0,9.9497,9.9833,9.9497,9.9497,203200.0
2007-10-10 10:30:00,14.81,14.86,14.8,14.84,407600.0,9.9497,9.9833,9.943,9.9699,407600.0
2007-10-10 10:40:00,14.84,14.84,14.81,14.83,190400.0,9.9699,9.9699,9.9497,9.9631,190400.0
2007-10-10 10:50:00,14.83,14.84,14.77,14.78,128000.0,9.9631,9.9699,9.9228,9.9295,128000.0
2007-10-10 11:00:00,14.78,14.81,14.77,14.78,326400.0,9.9295,9.9497,9.9228,9.9295,326400.0
2007-10-10 11:10:00,14.78,14.79,14.74,14.74,312800.0,9.9295,9.9363,9.9027,9.9027,312800.0
2007-10-10 11:20:00,14.74,14.76,14.7,14.75,197600.0,9.9027,9.9161,9.8758,9.9094,197600.0
2007-10-10 11:30:00,14.75,14.75,14.72,14.74,148000.0,9.9094,9.9094,9.8892,9.9027,148000.0
2007-10-10 11:40:00,14.74,14.74,14.69,14.69,183600.0,9.9027,9.9027,9.8691,9.8691,183600.0
2007-10-10 11:50:00,14.7,14.7,14.59,14.61,341200.0,9.8758,9.8758,9.8019,9.8153,341200.0
2007-10-10 12:00:00,14.61,14.66,14.6,14.63,213200.0,9.8153,9.8489,9.8086,9.8288,213200.0
2007-10-10 12:10:00,14.63,14.71,14.62,14.68,200000.0,9.8288,9.8825,9.8221,9.8624,200000.0
2007-10-10 12:20:00,14.69,14.7,14.56,14.57,249200.0,9.8691,9.8758,9.7817,9.7885,249200.0
2007-10-10 12:30:00,14.57,14.63,14.5,14.62,220000.0,9.7885,9.8288,9.7414,9.8221,220000.0
2007-10-10 12:40:00,14.61,14.65,14.61,14.63,67200.0,9.8153,9.8422,9.8153,9.8288,67200.0
2007-10-10 12:50:00,14.63,14.67,14.62,14.64,110000.0,9.8288,9.8556,9.8221,9.8355,110000.0
2007-10-10 13:00:00,14.63,14.64,14.62,14.63,93200.0,9.8288,9.8355,9.8221,9.8288,93200.0
2007-10-10 13:10:00,14.63,14.65,14.59,14.6,87200.0,9.8288,9.8422,9.8019,9.8086,87200.0
2007-10-10 13:20:00,14.6,14.63,14.6,14.63,67600.0,9.8086,9.8288,9.8086,9.8288,67600.0
2007-10-10 13:30:00,14.63,14.64,14.62,14.63,60800.0,9.8288,9.8355,9.8221,9.8288,60800.0
2007-10-10 13:40:00,14.63,14.65,14.6,14.6,122800.0,9.8288,9.8422,9.8086,9.8086,122800.0
2007-10-10 13:50:00,14.6,14.64,14.6,14.63,115600.0,9.8086,9.8355,9.8086,9.8288,115600.0
2007-10-10 14:00:00,14.63,14.66,14.62,14.66,92400.0,9.8288,9.8489,9.8221,9.8489,92400.0
2007-10-10 14:10:00,14.65,14.72,14.64,14.72,64800.0,9.8422,9.8892,9.8355,9.8892,64800.0
2007-10-10 14:20:00,14.72,14.72,14.63,14.67,248400.0,9.8892,9.8892,9.8288,9.8556,248400.0
2007-10-10 14:30:00,14.67,14.68,14.64,14.67,70800.0,9.8556,9.8624,9.8355,9.8556,70800.0
2007-10-10 14:40:00,14.66,14.69,14.65,14.66,179600.0,9.8489,9.8691,9.8422,9.8489,179600.0
2007-10-10 14:50:00,14.66,14.69,14.65,14.67,216000.0,9.8489,9.8691,9.8422,9.8556,216000.0
2007-10-10 15:00:00,14.68,14.69,14.66,14.66,258400.0,9.8624,9.8691,9.8489,9.8489,258400.0
2007-10-10 15:10:00,14.67,14.78,14.66,14.78,376800.0,9.8556,9.9295,9.8489,9.9295,376800.0
2007-10-10 15:20:00,14.78,14.8,14.74,14.75,379600.0,9.9295,9.943,9.9027,9.9094,379600.0
2007-10-10 15:30:00,14.75,14.79,14.71,14.72,374000.0,9.9094,9.9363,9.8825,9.8892,374000.0
2007-10-10 15:40:00,14.72,14.78,14.72,14.76,292400.0,9.8892,9.9295,9.8892,9.9161,292400.0
2007-10-10 15:50:00,14.76,14.77,14.72,14.72,357200.0,9.9161,9.9228,9.8892,9.8892,357200.0
2007-10-11 09:30:00,14.78,14.85,14.75,14.79,271600.0,9.9295,9.9766,9.9094,9.9363,271600.0
2007-10-11 09:40:00,14.77,14.78,14.66,14.7,238000.0,9.9228,9.9295,9.8489,9.8758,238000.0
2007-10-11 09:50:00,14.72,14.74,14.65,14.73,195600.0,9.8892,9.9027,9.8422,9.896,195600.0
2007-10-11 10:00:00,14.72,14.75,14.68,14.69,152800.0,9.8892,9.9094,9.8624,9.8691,152800.0
2007-10-11 10:10:00,14.69,14.74,14.69,14.69,93200.0,9.8691,9.9027,9.8691,9.8691,93200.0
2007-10-11 10:20:00,14.7,14.73,14.65,14.72,112000.0,9.8758,9.896,9.8422,9.8892,112000.0
2007-10-11 10:30:00,14.71,14.71,14.69,14.7,68000.0,9.8825,9.8825,9.8691,9.8758,68000.0
2007-10-11 10:40:00,14.7,14.72,14.69,14.7,64000.0,9.8758,9.8892,9.8691,9.8758,64000.0
2007-10-11 10:50:00,14.71,14.72,14.63,14.65,216800.0,9.8825,9.8892,9.8288,9.8422,216800.0
2007-10-11 11:00:00,14.66,14.66,14.63,14.64,189200.0,9.8489,9.8489,9.8288,9.8355,189200.0
2007-10-11 11:10:00,14.64,14.64,14.59,14.63,60800.0,9.8355,9.8355,9.8019,9.8288,60800.0
2007-10-11 11:20:00,14.63,14.65,14.62,14.64,36000.0,9.8288,9.8422,9.8221,9.8355,36000.0
2007-10-11 11:30:00,14.63,14.67,14.63,14.65,59200.0,9.8288,9.8556,9.8288,9.8422,59200.0
2007-10-11 11:40:00,14.66,14.67,14.63,14.67,70800.0,9.8489,9.8556,9.8288,9.8556,70800.0
2007-10-11 11:50:00,14.67,14.68,14.65,14.65,75600.0,9.8556,9.8624,9.8422,9.8422,75600.0
2007-10-11 12:00:00,14.65,14.7,14.65,14.65,62400.0,9.8422,9.8758,9.8422,9.8422,62400.0
2007-10-11 12:10:00,14.65,14.67,14.61,14.67,64000.0,9.8422,9.8556,9.8153,9.8556,64000.0
2007-10-11 12:20:00,14.67,14.68,14.64,14.68,82400.0,9.8556,9.8624,9.8355,9.8624,82400.0
2007-10-11 12:30:00,14.68,14.7,14.67,14.68,66000.0,9.8624,9.8758,9.8556,9.8624,66000.0
2007-10-11 12:40:00,14.69,14.71,14.68,14.7,62800.0,9.8691,9.8825,9.8624,9.8758,62800.0
2007-10-11 12:50:00,14.7,14.73,14.69,14.72,97200.0,9.8758,9.896,9.8691,9.8892,97200.0
2007-10-11 13:00:00,14.73,14.73,14.7,14.7,65200.0,9.896,9.896,9.8758,9.8758,65200.0
2007-10-11 13:10:00,14.7,14.72,14.67,14.68,45200.0,9.8758,9.8892,9.8556,9.8624,45200.0
2007-10-11 13:20:00,14.69,14.7,14.66,14.7,31600.0,9.8691,9.8758,9.8489,9.8758,31600.0
2007-10-11 13:30:00,14.7,14.7,14.66,14.66,49200.0,9.8758,9.8758,9.8489,9.8489,49200.0
2007-10-11 13:40:00,14.67,14.7,14.66,14.68,30800.0,9.8556,9.8758,9.8489,9.8624,30800.0
2007-10-11 13:50:00,14.68,14.68,14.62,14.65,83600.0,9.8624,9.8624,9.8221,9.8422,83600.0
2007-10-11 14:00:00,14.65,14.65,14.53,14.56,212000.0,9.8422,9.8422,9.7616,9.7817,212000.0
2007-10-11 14:10:00,14.56,14.59,14.44,14.47,332000.0,9.7817,9.8019,9.7011,9.7213,332000.0
2007-10-11 14:20:00,14.47,14.53,14.37,14.43,282000.0,9.7213,9.7616,9.6541,9.6944,282000.0
2007-10-11 14:30:00,14.43,14.55,14.41,14.46,278800.0,9.6944,9.775,9.681,9.7146,278800.0
2007-10-11 14:40:00,14.48,14.51,14.44,14.46,154400.0,9.728,9.7482,9.7011,9.7146,154400.0
2007-10-11 14:50:00,14.46,14.47,14.32,14.4,177200.0,9.7146,9.7213,9.6205,9.6743,177200.0
2007-10-11 15:00:00,14.41,14.41,14.22,14.24,332400.0,9.681,9.681,9.5533,9.5668,332400.0
2007-10-11 15:10:00,14.24,14.27,14.18,14.21,283200.0,9.5668,9.5869,9.5265,9.5466,283200.0
2007-10-11 15:20:00,14.21,14.21,14.0,14.07,418000.0,9.5466,9.5466,9.4055,9.4526,418000.0
2007-10-11 15:30:00,14.07,14.26,14.06,14.25,390400.0,9.4526,9.5802,9.4458,9.5735,390400.0
2007-10-11 15:40:00,14.25,14.27,14.21,14.26,241200.0,9.5735,9.5869,9.5466,9.5802,241200.0
2007-10-11 15:50:00,14.26,14.27,14.21,14.25,403600.0,9.5802,9.5869,9.5466,9.5735,403600.0
2007-10-12 09:30:00,14.23,14.37,14.11,14.21,244400.0,9.56,9.6541,9.4794,9.5466,244400.0
2007-10-12 09:40:00,14.21,14.22,14.11,14.15,167200.0,9.5466,9.5533,9.4794,9.5063,167200.0
2007-10-12 09:50:00,14.15,14.15,14.04,14.13,275600.0,9.5063,9.5063,9.4324,9.4929,275600.0
2007-10-12 10:00:00,14.13,14.18,14.06,14.17,390000.0,9.4929,9.5265,9.4458,9.5197,390000.0
2007-10-12 10:10:00,14.18,14.19,14.16,14.17,193600.0,9.5265,9.5332,9.513,9.5197,193600.0
2007-10-12 10:20:00,14.17,14.17,14.13,14.13,89200.0,9.5197,9.5197,9.4929,9.4929,89200.0
2007-10-12 10:30:00,14.13,14.15,14.09,14.13,961200.0,9.4929,9.5063,9.466,9.4929,961200.0
2007-10-12 10:40:00,14.13,14.13,14.08,14.1,95600.0,9.4929,9.4929,9.4593,9.4727,95600.0
2007-10-12 10:50:00,14.09,14.13,14.09,14.11,90000.0,9.466,9.4929,9.466,9.4794,90000.0
2007-10-12 11:00:00,14.11,14.16,14.11,14.15,164800.0,9.4794,9.513,9.4794,9.5063,164800.0
2007-10-12 11:10:00,14.15,14.15,14.11,14.13,186800.0,9.5063,9.5063,9.4794,9.4929,186800.0
2007-10-12 11:20:00,14.13,14.14,14.12,14.12,149600.0,9.4929,9.4996,9.4861,9.4861,149600.0
2007-10-12 11:30:00,14.12,14.13,14.12,14.13,160000.0,9.4861,9.4929,9.4861,9.4929,160000.0
2007-10-12 11:40:00,14.13,14.14,14.11,14.12,202400.0,9.4929,9.4996,9.4794,9.4861,202400.0
2007-10-12 11:50:00,14.12,14.13,14.11,14.12,133600.0,9.4861,9.4929,9.4794,9.4861,133600.0
2007-10-12 12:00:00,14.11,14.11,14.09,14.09,104800.0,9.4794,9.4794,9.466,9.466,104800.0
2007-10-12 12:10:00,14.09,14.09,14.01,14.03,320000.0,9.466,9.466,9.4122,9.4257,320000.0
2007-10-12 12:20:00,14.03,14.14,14.03,14.14,150000.0,9.4257,9.4996,9.4257,9.4996,150000.0
2007-10-12 12:30:00,14.13,14.18,14.12,14.16,79600.0,9.4929,9.5265,9.4861,9.513,79600.0
2007-10-12 12:40:00,14.17,14.2,14.14,14.17,172000.0,9.5197,9.5399,9.4996,9.5197,172000.0
2007-10-12 12:50:00,14.16,14.17,14.11,14.17,421200.0,9.513,9.5197,9.4794,9.5197,421200.0
2007-10-12 13:00:00,14.17,14.18,14.14,14.16,146800.0,9.5197,9.5265,9.4996,9.513,146800.0
2007-10-12 13:10:00,14.16,14.17,14.14,14.14,61600.0,9.513,9.5197,9.4996,9.4996,61600.0
2007-10-12 13:20:00,14.14,14.18,14.13,14.17,146000.0,9.4996,9.5265,9.4929,9.5197,146000.0
2007-10-12 13:30:00,14.18,14.24,14.15,14.24,220000.0,9.5265,9.5668,9.5063,9.5668,220000.0
2007-10-12 13:40:00,14.24,14.25,14.2,14.2,134400.0,9.5668,9.5735,9.5399,9.5399,134400.0
2007-10-12 13:50:00,14.19,14.22,14.18,14.21,95200.0,9.5332,9.5533,9.5265,9.5466,95200.0
2007-10-12 14:00:00,14.22,14.28,14.22,14.24,107200.0,9.5533,9.5936,9.5533,9.5668,107200.0
2007-10-12 14:10:00,14.24,14.26,14.23,14.25,68800.0,9.5668,9.5802,9.56,9.5735,68800.0
2007-10-12 14:20:00,14.25,14.25,14.19,14.24,140000.0,9.5735,9.5735,9.5332,9.5668,140000.0
2007-10-12 14:30:00,14.24,14.26,14.23,14.24,250400.0,9.5668,9.5802,9.56,9.5668,250400.0
2007-10-12 14:40:00,14.24,14.25,14.22,14.24,163600.0,9.5668,9.5735,9.5533,9.5668,163600.0
2007-10-12 14:50:00,14.25,14.26,14.23,14.24,175200.0,9.5735,9.5802,9.56,9.5668,175200.0
2007-10-12 15:00:00,14.24,14.27,14.22,14.26,217600.0,9.5668,9.5869,9.5533,9.5802,217600.0
2007-10-12 15:10:00,14.26,14.26,14.24,14.24,125600.0,9.5802,9.5802,9.5668,9.5668,125600.0
2007-10-12 15:20:00,14.24,14.3,14.24,14.27,192800.0,9.5668,9.6071,9.5668,9.5869,192800.0
2007-10-12 15:30:00,14.27,14.27,14.25,14.26,156800.0,9.5869,9.5869,9.5735,9.5802,156800.0
2007-10-12 15:40:00,14.26,14.31,14.26,14.29,302800.0,9.5802,9.6138,9.5802,9.6004,302800.0
2007-10-12 15:50:00,14.29,14.35,14.28,14.34,438800.0,9.6004,9.6407,9.5936,9.6339,438800.0
2007-10-15 09:30:00,14.53,14.86,14.53,14.77,1537600.0,9.7616,9.9833,9.7616,9.9228,1537600.0
2007-10-15 09:40:00,14.79,14.81,14.69,14.74,408400.0,9.9363,9.9497,9.8691,9.9027,408400.0
2007-10-15 09:50:00,14.74,14.78,14.74,14.76,803600.0,9.9027,9.9295,9.9027,9.9161,803600.0
2007-10-15 10:00:00,14.75,14.84,14.74,14.84,319200.0,9.9094,9.9699,9.9027,9.9699,319200.0
2007-10-15 10:10:00,14.84,14.87,14.8,14.86,534400.0,9.9699,9.99,9.943,9.9833,534400.0
2007-10-15 10:20:00,14.87,14.87,14.83,14.86,511200.0,9.99,9.99,9.9631,9.9833,511200.0
2007-10-15 10:30:00,14.86,14.86,14.78,14.81,218400.0,9.9833,9.9833,9.9295,9.9497,218400.0
2007-10-15 10:40:00,14.8,14.85,14.77,14.77,244000.0,9.943,9.9766,9.9228,9.9228,244000.0
2007-10-15 10:50:00,14.77,14.79,14.66,14.69,475200.0,9.9228,9.9363,9.8489,9.8691,475200.0
2007-10-15 11:00:00,14.7,14.72,14.61,14.68,395200.0,9.8758,9.8892,9.8153,9.8624,395200.0
2007-10-15 11:10:00,14.69,14.72,14.66,14.66,300400.0,9.8691,9.8892,9.8489,9.8489,300400.0
2007-10-15 11:20:00,14.66,14.7,14.59,14.69,138000.0,9.8489,9.8758,9.8019,9.8691,138000.0
2007-10-15 11:30:00,14.7,14.7,14.64,14.7,165200.0,9.8758,9.8758,9.8355,9.8758,165200.0
2007-10-15 11:40:00,14.7,14.7,14.64,14.64,125600.0,9.8758,9.8758,9.8355,9.8355,125600.0
2007-10-15 11:50:00,14.64,14.7,14.61,14.68,167200.0,9.8355,9.8758,9.8153,9.8624,167200.0
2007-10-15 12:00:00,14.67,14.71,14.64,14.67,210800.0,9.8556,9.8825,9.8355,9.8556,210800.0
2007-10-15 12:10:00,14.67,14.69,14.66,14.68,85600.0,9.8556,9.8691,9.8489,9.8624,85600.0
2007-10-15 12:20:00,14.68,14.7,14.66,14.69,174400.0,9.8624,9.8758,9.8489,9.8691,174400.0
2007-10-15 12:30:00,14.69,14.7,14.67,14.68,129200.0,9.8691,9.8758,9.8556,9.8624,129200.0
2007-10-15 12:40:00,14.68,14.69,14.58,14.6,144800.0,9.8624,9.8691,9.7952,9.8086,144800.0
2007-10-15 12:50:00,14.59,14.62,14.56,14.6,170000.0,9.8019,9.8221,9.7817,9.8086,170000.0
2007-10-15 13:00:00,14.6,14.6,14.5,14.5,155600.0,9.8086,9.8086,9.7414,9.7414,155600.0
2007-10-15 13:10:00,14.5,14.56,14.43,14.56,218800.0,9.7414,9.7817,9.6944,9.7817,218800.0
2007-10-15 13:20:00,14.56,14.57,14.52,14.54,59200.0,9.7817,9.7885,9.7549,9.7683,59200.0
2007-10-15 13:30:00,14.54,14.55,14.48,14.52,126800.0,9.7683,9.775,9.728,9.7549,126800.0
2007-10-15 13:40:00,14.53,14.53,14.47,14.47,80800.0,9.7616,9.7616,9.7213,9.7213,80800.0
2007-10-15 13:50:00,14.47,14.52,14.44,14.52,122800.0,9.7213,9.7549,9.7011,9.7549,122800.0
2007-10-15 14:00:00,14.52,14.52,14.43,14.43,137600.0,9.7549,9.7549,9.6944,9.6944,137600.0
2007-10-15 14:10:00,14.43,14.44,14.39,14.41,208400.0,9.6944,9.7011,9.6675,9.681,208400.0
2007-10-15 14:20:00,14.41,14.45,14.37,14.37,281600.0,9.681,9.7078,9.6541,9.6541,281600.0
2007-10-15 14:30:00,14.38,14.38,14.33,14.33,227200.0,9.6608,9.6608,9.6272,9.6272,227200.0
2007-10-15 14:40:00,14.33,14.38,14.33,14.34,149600.0,9.6272,9.6608,9.6272,9.6339,149600.0
2007-10-15 14:50:00,14.34,14.37,14.32,14.34,191600.0,9.6339,9.6541,9.6205,9.6339,191600.0
2007-10-15 15:00:00,14.35,14.47,14.33,14.43,255200.0,9.6407,9.7213,9.6272,9.6944,255200.0
2007-10-15 15:10:00,14.43,14.46,14.37,14.4,174400.0,9.6944,9.7146,9.6541,9.6743,174400.0
2007-10-15 15:20:00,14.4,14.42,14.32,14.33,284000.0,9.6743,9.6877,9.6205,9.6272,284000.0
2007-10-15 15:30:00,14.33,14.44,14.33,14.42,297600.0,9.6272,9.7011,9.6272,9.6877,297600.0
2007-10-15 15:40:00,14.42,14.47,14.4,14.42,220000.0,9.6877,9.7213,9.6743,9.6877,220000.0
2007-10-15 15:50:00,14.42,14.5,14.39,14.5,377200.0,9.6877,9.7414,9.6675,9.7414,377200.0
2007-10-16 09:30:00,14.37,14.6,14.37,14.48,304400.0,9.6541,9.8086,9.6541,9.728,304400.0
2007-10-16 09:40:00,14.48,14.51,14.38,14.41,183200.0,9.728,9.7482,9.6608,9.681,183200.0
2007-10-16 09:50:00,14.42,14.52,14.4,14.52,100400.0,9.6877,9.7549,9.6743,9.7549,100400.0
2007-10-16 10:00:00,14.52,14.55,14.48,14.55,203600.0,9.7549,9.775,9.728,9.775,203600.0
2007-10-16 10:10:00,14.55,14.57,14.45,14.51,184000.0,9.775,9.7885,9.7078,9.7482,184000.0
2007-10-16 10:20:00,14.5,14.53,14.49,14.51,450800.0,9.7414,9.7616,9.7347,9.7482,450800.0
2007-10-16 10:30:00,14.51,14.52,14.49,14.5,163600.0,9.7482,9.7549,9.7347,9.7414,163600.0
2007-10-16 10:40:00,14.5,14.52,14.5,14.52,173600.0,9.7414,9.7549,9.7414,9.7549,173600.0
2007-10-16 10:50:00,14.52,14.62,14.5,14.6,242800.0,9.7549,9.8221,9.7414,9.8086,242800.0
2007-10-16 11:00:00,14.6,14.61,14.5,14.53,232400.0,9.8086,9.8153,9.7414,9.7616,232400.0
2007-10-16 11:10:00,14.52,14.52,14.49,14.5,100800.0,9.7549,9.7549,9.7347,9.7414,100800.0
2007-10-16 11:20:00,14.5,14.56,14.5,14.56,102000.0,9.7414,9.7817,9.7414,9.7817,102000.0
2007-10-16 11:30:00,14.56,14.61,14.56,14.61,155200.0,9.7817,9.8153,9.7817,9.8153,155200.0
2007-10-16 11:40:00,14.6,14.62,14.55,14.56,190000.0,9.8086,9.8221,9.775,9.7817,190000.0
2007-10-16 11:50:00,14.56,14.61,14.56,14.58,99200.0,9.7817,9.8153,9.7817,9.7952,99200.0
2007-10-16 12:00:00,14.59,14.71,14.58,14.7,206000.0,9.8019,9.8825,9.7952,9.8758,206000.0
2007-10-16 12:10:00,14.7,14.7,14.61,14.67,183600.0,9.8758,9.8758,9.8153,9.8556,183600.0
2007-10-16 12:20:00,14.67,14.72,14.65,14.71,184400.0,9.8556,9.8892,9.8422,9.8825,184400.0
2007-10-16 12:30:00,14.71,14.72,14.68,14.72,91200.0,9.8825,9.8892,9.8624,9.8892,91200.0
2007-10-16 12:40:00,14.72,14.78,14.71,14.73,152000.0,9.8892,9.9295,9.8825,9.896,152000.0
2007-10-16 12:50:00,14.74,14.8,14.74,14.79,133600.0,9.9027,9.943,9.9027,9.9363,133600.0
2007-10-16 13:00:00,14.79,14.79,14.68,14.68,125600.0,9.9363,9.9363,9.8624,9.8624,125600.0
2007-10-16 13:10:00,14.69,14.71,14.65,14.66,81200.0,9.8691,9.8825,9.8422,9.8489,81200.0
2007-10-16 13:20:00,14.66,14.66,14.61,14.61,78800.0,9.8489,9.8489,9.8153,9.8153,78800.0
2007-10-16 13:30:00,14.61,14.64,14.58,14.63,121600.0,9.8153,9.8355,9.7952,9.8288,121600.0
2007-10-16 13:40:00,14.63,14.63,14.55,14.56,130800.0,9.8288,9.8288,9.775,9.7817,130800.0
2007-10-16 13:50:00,14.56,14.59,14.53,14.58,99200.0,9.7817,9.8019,9.7616,9.7952,99200.0
2007-10-16 14:00:00,14.58,14.59,14.54,14.58,122000.0,9.7952,9.8019,9.7683,9.7952,122000.0
2007-10-16 14:10:00,14.58,14.62,14.56,14.58,153200.0,9.7952,9.8221,9.7817,9.7952,153200.0
2007-10-16 14:20:00,14.59,14.64,14.58,14.58,186000.0,9.8019,9.8355,9.7952,9.7952,186000.0
2007-10-16 14:30:00,14.58,14.6,14.55,14.55,232800.0,9.7952,9.8086,9.775,9.775,232800.0
2007-10-16 14:40:00,14.55,14.55,14.51,14.53,258400.0,9.775,9.775,9.7482,9.7616,258400.0
2007-10-16 14:50:00,14.53,14.53,14.49,14.5,200400.0,9.7616,9.7616,9.7347,9.7414,200400.0
2007-10-16 15:00:00,14.51,14.51,14.46,14.47,325600.0,9.7482,9.7482,9.7146,9.7213,325600.0
2007-10-16 15:10:00,14.47,14.54,14.42,14.51,340400.0,9.7213,9.7683,9.6877,9.7482,340400.0
2007-10-16 15:20:00,14.52,14.53,14.51,14.52,234400.0,9.7549,9.7616,9.7482,9.7549,234400.0
2007-10-16 15:30:00,14.51,14.58,14.51,14.55,357200.0,9.7482,9.7952,9.7482,9.775,357200.0
2007-10-16 15:40:00,14.55,14.55,14.52,14.53,210400.0,9.775,9.775,9.7549,9.7616,210400.0
2007-10-16 15:50:00,14.53,14.58,14.51,14.53,440800.0,9.7616,9.7952,9.7482,9.7616,440800.0
2007-10-17 09:30:00,14.87,14.87,14.78,14.87,606400.0,9.99,9.99,9.9295,9.99,606400.0
2007-10-17 09:40:00,14.86,14.87,14.78,14.86,712400.0,9.9833,9.99,9.9295,9.9833,712400.0
2007-10-17 09:50:00,14.86,14.86,14.81,14.85,201200.0,9.9833,9.9833,9.9497,9.9766,201200.0
2007-10-17 10:00:00,14.85,14.87,14.8,14.84,231600.0,9.9766,9.99,9.943,9.9699,231600.0
2007-10-17 10:10:00,14.84,14.86,14.82,14.84,149600.0,9.9699,9.9833,9.9564,9.9699,149600.0
2007-10-17 10:20:00,14.85,14.87,14.83,14.87,336000.0,9.9766,9.99,9.9631,9.99,336000.0
2007-10-17 10:30:00,14.87,15.04,14.84,14.84,1934800.0,9.99,10.1042,9.9699,9.9699,1934800.0
2007-10-17 10:40:00,14.84,14.88,14.68,14.81,759600.0,9.9699,9.9967,9.8624,9.9497,759600.0
2007-10-17 10:50:00,14.82,14.85,14.78,14.81,185600.0,9.9564,9.9766,9.9295,9.9497,185600.0
2007-10-17 11:00:00,14.8,14.82,14.75,14.8,214000.0,9.943,9.9564,9.9094,9.943,214000.0
2007-10-17 11:10:00,14.8,14.83,14.8,14.82,137600.0,9.943,9.9631,9.943,9.9564,137600.0
2007-10-17 11:20:00,14.81,14.84,14.79,14.79,233600.0,9.9497,9.9699,9.9363,9.9363,233600.0
2007-10-17 11:30:00,14.79,14.8,14.73,14.79,282400.0,9.9363,9.943,9.896,9.9363,282400.0
2007-10-17 11:40:00,14.79,14.83,14.77,14.79,181200.0,9.9363,9.9631,9.9228,9.9363,181200.0
2007-10-17 11:50:00,14.78,14.81,14.7,14.72,304000.0,9.9295,9.9497,9.8758,9.8892,304000.0
2007-10-17 12:00:00,14.74,14.75,14.65,14.67,177200.0,9.9027,9.9094,9.8422,9.8556,177200.0
2007-10-17 12:10:00,14.66,14.67,14.58,14.67,147200.0,9.8489,9.8556,9.7952,9.8556,147200.0
2007-10-17 12:20:00,14.67,14.71,14.66,14.69,117600.0,9.8556,9.8825,9.8489,9.8691,117600.0
2007-10-17 12:30:00,14.69,14.72,14.58,14.59,255600.0,9.8691,9.8892,9.7952,9.8019,255600.0
2007-10-17 12:40:00,14.58,14.63,14.53,14.62,150000.0,9.7952,9.8288,9.7616,9.8221,150000.0
2007-10-17 12:50:00,14.62,14.65,14.54,14.56,95200.0,9.8221,9.8422,9.7683,9.7817,95200.0
2007-10-17 13:00:00,14.55,14.58,14.5,14.51,92800.0,9.775,9.7952,9.7414,9.7482,92800.0
2007-10-17 13:10:00,14.51,14.58,14.5,14.57,145600.0,9.7482,9.7952,9.7414,9.7885,145600.0
2007-10-17 13:20:00,14.57,14.62,14.57,14.61,78800.0,9.7885,9.8221,9.7885,9.8153,78800.0
2007-10-17 13:30:00,14.61,14.66,14.61,14.65,138000.0,9.8153,9.8489,9.8153,9.8422,138000.0
2007-10-17 13:40:00,14.64,14.7,14.63,14.68,149600.0,9.8355,9.8758,9.8288,9.8624,149600.0
2007-10-17 13:50:00,14.68,14.69,14.53,14.63,284800.0,9.8624,9.8691,9.7616,9.8288,284800.0
2007-10-17 14:00:00,14.63,14.65,14.59,14.65,164800.0,9.8288,9.8422,9.8019,9.8422,164800.0
2007-10-17 14:10:00,14.65,14.66,14.56,14.59,175600.0,9.8422,9.8489,9.7817,9.8019,175600.0
2007-10-17 14:20:00,14.58,14.59,14.5,14.53,203600.0,9.7952,9.8019,9.7414,9.7616,203600.0
2007-10-17 14:30:00,14.53,14.53,14.43,14.49,266000.0,9.7616,9.7616,9.6944,9.7347,266000.0
2007-10-17 14:40:00,14.49,14.56,14.47,14.54,197200.0,9.7347,9.7817,9.7213,9.7683,197200.0
2007-10-17 14:50:00,14.55,14.57,14.5,14.56,209200.0,9.775,9.7885,9.7414,9.7817,209200.0
2007-10-17 15:00:00,14.56,14.63,14.54,14.62,256400.0,9.7817,9.8288,9.7683,9.8221,256400.0
2007-10-17 15:10:00,14.62,14.67,14.56,14.63,383200.0,9.8221,9.8556,9.7817,9.8288,383200.0
2007-10-17 15:20:00,14.63,14.68,14.61,14.63,219600.0,9.8288,9.8624,9.8153,9.8288,219600.0
2007-10-17 15:30:00,14.63,14.64,14.58,14.62,248400.0,9.8288,9.8355,9.7952,9.8221,248400.0
2007-10-17 15:40:00,14.62,14.66,14.59,14.63,471200.0,9.8221,9.8489,9.8019,9.8288,471200.0
2007-10-17 15:50:00,14.63,14.65,14.61,14.65,613600.0,9.8288,9.8422,9.8153,9.8422,613600.0
2007-10-18 09:30:00,14.6,14.7,14.6,14.64,158800.0,9.8086,9.8758,9.8086,9.8355,158800.0
2007-10-18 09:40:00,14.64,14.7,14.63,14.67,82800.0,9.8355,9.8758,9.8288,9.8556,82800.0
2007-10-18 09:50:00,14.67,14.72,14.64,14.71,135600.0,9.8556,9.8892,9.8355,9.8825,135600.0
2007-10-18 10:00:00,14.71,14.72,14.67,14.69,202400.0,9.8825,9.8892,9.8556,9.8691,202400.0
2007-10-18 10:10:00,14.69,14.76,14.69,14.74,207600.0,9.8691,9.9161,9.8691,9.9027,207600.0
2007-10-18 10:20:00,14.74,14.78,14.72,14.78,151600.0,9.9027,9.9295,9.8892,9.9295,151600.0
2007-10-18 10:30:00,14.77,14.78,14.71,14.72,101200.0,9.9228,9.9295,9.8825,9.8892,101200.0
2007-10-18 10:40:00,14.71,14.73,14.68,14.7,86800.0,9.8825,9.896,9.8624,9.8758,86800.0
2007-10-18 10:50:00,14.7,14.72,14.65,14.65,84800.0,9.8758,9.8892,9.8422,9.8422,84800.0
2007-10-18 11:00:00,14.65,14.72,14.65,14.68,110400.0,9.8422,9.8892,9.8422,9.8624,110400.0
2007-10-18 11:10:00,14.66,14.72,14.65,14.7,85200.0,9.8489,9.8892,9.8422,9.8758,85200.0
2007-10-18 11:20:00,14.7,14.72,14.68,14.72,52400.0,9.8758,9.8892,9.8624,9.8892,52400.0
2007-10-18 11:30:00,14.72,14.72,14.71,14.71,36000.0,9.8892,9.8892,9.8825,9.8825,36000.0
2007-10-18 11:40:00,14.71,14.72,14.66,14.67,54000.0,9.8825,9.8892,9.8489,9.8556,54000.0
2007-10-18 11:50:00,14.68,14.72,14.67,14.72,36400.0,9.8624,9.8892,9.8556,9.8892,36400.0
2007-10-18 12:00:00,14.71,14.71,14.64,14.66,156000.0,9.8825,9.8825,9.8355,9.8489,156000.0
2007-10-18 12:10:00,14.65,14.65,14.6,14.63,88800.0,9.8422,9.8422,9.8086,9.8288,88800.0
2007-10-18 12:20:00,14.63,14.66,14.59,14.59,60800.0,9.8288,9.8489,9.8019,9.8019,60800.0
2007-10-18 12:30:00,14.57,14.63,14.56,14.61,62000.0,9.7885,9.8288,9.7817,9.8153,62000.0
2007-10-18 12:40:00,14.6,14.65,14.6,14.65,32400.0,9.8086,9.8422,9.8086,9.8422,32400.0
2007-10-18 12:50:00,14.65,14.67,14.62,14.63,44400.0,9.8422,9.8556,9.8221,9.8288,44400.0
2007-10-18 13:00:00,14.63,14.65,14.62,14.64,45200.0,9.8288,9.8422,9.8221,9.8355,45200.0
2007-10-18 13:10:00,14.64,14.64,14.61,14.63,115200.0,9.8355,9.8355,9.8153,9.8288,115200.0
2007-10-18 13:20:00,14.63,14.63,14.6,14.61,55200.0,9.8288,9.8288,9.8086,9.8153,55200.0
2007-10-18 13:30:00,14.62,14.66,14.6,14.63,157600.0,9.8221,9.8489,9.8086,9.8288,157600.0
2007-10-18 13:40:00,14.62,14.63,14.6,14.61,62400.0,9.8221,9.8288,9.8086,9.8153,62400.0
2007-10-18 13:50:00,14.62,14.64,14.6,14.63,296000.0,9.8221,9.8355,9.8086,9.8288,296000.0
2007-10-18 14:00:00,14.63,14.66,14.57,14.6,243600.0,9.8288,9.8489,9.7885,9.8086,243600.0
2007-10-18 14:10:00,14.6,14.63,14.59,14.63,55200.0,9.8086,9.8288,9.8019,9.8288,55200.0
2007-10-18 14:20:00,14.63,14.63,14.58,14.58,74000.0,9.8288,9.8288,9.7952,9.7952,74000.0
2007-10-18 14:30:00,14.58,14.59,14.53,14.55,133600.0,9.7952,9.8019,9.7616,9.775,133600.0
2007-10-18 14:40:00,14.54,14.56,14.49,14.51,122400.0,9.7683,9.7817,9.7347,9.7482,122400.0
2007-10-18 14:50:00,14.51,14.52,14.46,14.5,201600.0,9.7482,9.7549,9.7146,9.7414,201600.0
2007-10-18 15:00:00,14.5,14.52,14.49,14.49,238400.0,9.7414,9.7549,9.7347,9.7347,238400.0
2007-10-18 15:10:00,14.5,14.59,14.5,14.56,170000.0,9.7414,9.8019,9.7414,9.7817,170000.0
2007-10-18 15:20:00,14.56,14.58,14.54,14.56,113200.0,9.7817,9.7952,9.7683,9.7817,113200.0
2007-10-18 15:30:00,14.56,14.6,14.54,14.6,208400.0,9.7817,9.8086,9.7683,9.8086,208400.0
2007-10-18 15:40:00,14.6,14.63,14.58,14.58,129600.0,9.8086,9.8288,9.7952,9.7952,129600.0
2007-10-18 15:50:00,14.59,14.63,14.58,14.61,367600.0,9.8019,9.8288,9.7952,9.8153,367600.0
2007-10-19 09:30:00,14.63,14.74,14.53,14.53,206800.0,9.8288,9.9027,9.7616,9.7616,206800.0
2007-10-19 09:40:00,14.53,14.69,14.5,14.61,181600.0,9.7616,9.8691,9.7414,9.8153,181600.0
2007-10-19 09:50:00,14.62,14.65,14.55,14.63,122000.0,9.8221,9.8422,9.775,9.8288,122000.0
2007-10-19 10:00:00,14.63,14.64,14.42,14.49,185600.0,9.8288,9.8355,9.6877,9.7347,185600.0
2007-10-19 10:10:00,14.49,14.6,14.49,14.55,104800.0,9.7347,9.8086,9.7347,9.775,104800.0
2007-10-19 10:20:00,14.54,14.58,14.53,14.56,58000.0,9.7683,9.7952,9.7616,9.7817,58000.0
2007-10-19 10:30:00,14.55,14.55,14.47,14.52,96800.0,9.775,9.775,9.7213,9.7549,96800.0
2007-10-19 10:40:00,14.52,14.52,14.35,14.37,157200.0,9.7549,9.7549,9.6407,9.6541,157200.0
2007-10-19 10:50:00,14.37,14.4,14.3,14.31,135600.0,9.6541,9.6743,9.6071,9.6138,135600.0
2007-10-19 11:00:00,14.3,14.34,14.28,14.29,199600.0,9.6071,9.6339,9.5936,9.6004,199600.0
2007-10-19 11:10:00,14.29,14.29,14.21,14.24,213200.0,9.6004,9.6004,9.5466,9.5668,213200.0
2007-10-19 11:20:00,14.25,14.38,14.22,14.38,136400.0,9.5735,9.6608,9.5533,9.6608,136400.0
2007-10-19 11:30:00,14.37,14.39,14.32,14.38,128400.0,9.6541,9.6675,9.6205,9.6608,128400.0
2007-10-19 11:40:00,14.38,14.43,14.33,14.42,104800.0,9.6608,9.6944,9.6272,9.6877,104800.0
2007-10-19 11:50:00,14.43,14.52,14.42,14.52,139200.0,9.6944,9.7549,9.6877,9.7549,139200.0
2007-10-19 12:00:00,14.53,14.53,14.48,14.51,95200.0,9.7616,9.7616,9.728,9.7482,95200.0
2007-10-19 12:10:00,14.51,14.56,14.49,14.52,64800.0,9.7482,9.7817,9.7347,9.7549,64800.0
2007-10-19 12:20:00,14.52,14.56,14.51,14.52,86800.0,9.7549,9.7817,9.7482,9.7549,86800.0
2007-10-19 12:30:00,14.52,14.55,14.5,14.53,69200.0,9.7549,9.775,9.7414,9.7616,69200.0
2007-10-19 12:40:00,14.53,14.57,14.49,14.53,126800.0,9.7616,9.7885,9.7347,9.7616,126800.0
2007-10-19 12:50:00,14.52,14.53,14.48,14.49,65200.0,9.7549,9.7616,9.728,9.7347,65200.0
2007-10-19 13:00:00,14.48,14.48,14.36,14.38,101600.0,9.728,9.728,9.6474,9.6608,101600.0
2007-10-19 13:10:00,14.4,14.44,14.38,14.44,52400.0,9.6743,9.7011,9.6608,9.7011,52400.0
2007-10-19 13:20:00,14.44,14.45,14.39,14.43,63600.0,9.7011,9.7078,9.6675,9.6944,63600.0
2007-10-19 13:30:00,14.43,14.45,14.42,14.42,36000.0,9.6944,9.7078,9.6877,9.6877,36000.0
2007-10-19 13:40:00,14.41,14.54,14.41,14.48,112400.0,9.681,9.7683,9.681,9.728,112400.0
2007-10-19 13:50:00,14.48,14.51,14.45,14.45,60000.0,9.728,9.7482,9.7078,9.7078,60000.0
2007-10-19 14:00:00,14.47,14.47,14.4,14.42,47200.0,9.7213,9.7213,9.6743,9.6877,47200.0
2007-10-19 14:10:00,14.43,14.44,14.34,14.34,112000.0,9.6944,9.7011,9.6339,9.6339,112000.0
2007-10-19 14:20:00,14.34,14.42,14.31,14.35,129600.0,9.6339,9.6877,9.6138,9.6407,129600.0
2007-10-19 14:30:00,14.35,14.38,14.33,14.37,68400.0,9.6407,9.6608,9.6272,9.6541,68400.0
2007-10-19 14:40:00,14.37,14.4,14.34,14.38,105600.0,9.6541,9.6743,9.6339,9.6608,105600.0
2007-10-19 14:50:00,14.38,14.38,14.28,14.29,110000.0,9.6608,9.6608,9.5936,9.6004,110000.0
2007-10-19 15:00:00,14.29,14.32,14.27,14.3,121600.0,9.6004,9.6205,9.5869,9.6071,121600.0
2007-10-19 15:10:00,14.31,14.34,14.27,14.27,138000.0,9.6138,9.6339,9.5869,9.5869,138000.0
2007-10-19 15:20:00,14.26,14.3,14.25,14.27,109600.0,9.5802,9.6071,9.5735,9.5869,109600.0
2007-10-19 15:30:00,14.26,14.31,14.21,14.31,264400.0,9.5802,9.6138,9.5466,9.6138,264400.0
2007-10-19 15:40:00,14.3,14.31,14.22,14.23,183600.0,9.6071,9.6138,9.5533,9.56,183600.0
2007-10-19 15:50:00,14.24,14.26,14.18,14.18,388400.0,9.5668,9.5802,9.5265,9.5265,388400.0
2007-10-22 09:30:00,13.97,13.97,13.31,13.69,1293200.0,9.3854,9.3854,8.942,9.1973,1293200.0
2007-10-22 09:40:00,13.68,14.14,13.68,14.14,505200.0,9.1905,9.4996,9.1905,9.4996,505200.0
2007-10-22 09:50:00,14.15,14.5,13.97,14.32,735600.0,9.5063,9.7414,9.3854,9.6205,735600.0
2007-10-22 10:00:00,14.29,14.45,14.25,14.27,662000.0,9.6004,9.7078,9.5735,9.5869,662000.0
2007-10-22 10:10:00,14.27,14.3,14.2,14.28,663600.0,9.5869,9.6071,9.5399,9.5936,663600.0
2007-10-22 10:20:00,14.28,14.28,14.19,14.19,104800.0,9.5936,9.5936,9.5332,9.5332,104800.0
2007-10-22 10:30:00,14.19,14.22,14.12,14.12,210800.0,9.5332,9.5533,9.4861,9.4861,210800.0
2007-10-22 10:40:00,14.11,14.11,14.02,14.06,208000.0,9.4794,9.4794,9.419,9.4458,208000.0
2007-10-22 10:50:00,14.05,14.05,13.88,14.05,344000.0,9.4391,9.4391,9.3249,9.4391,344000.0
2007-10-22 11:00:00,13.97,14.03,13.93,13.96,363200.0,9.3854,9.4257,9.3585,9.3787,363200.0
2007-10-22 11:10:00,13.95,13.97,13.87,13.89,278400.0,9.3719,9.3854,9.3182,9.3316,278400.0
2007-10-22 11:20:00,13.9,14.01,13.89,13.93,346000.0,9.3383,9.4122,9.3316,9.3585,346000.0
2007-10-22 11:30:00,13.91,14.06,13.9,14.0,196000.0,9.3451,9.4458,9.3383,9.4055,196000.0
2007-10-22 11:40:00,14.0,14.02,13.97,14.01,179200.0,9.4055,9.419,9.3854,9.4122,179200.0
2007-10-22 11:50:00,14.02,14.06,14.0,14.06,133600.0,9.419,9.4458,9.4055,9.4458,133600.0
2007-10-22 12:00:00,14.06,14.06,14.01,14.03,124800.0,9.4458,9.4458,9.4122,9.4257,124800.0
2007-10-22 12:10:00,14.03,14.06,14.02,14.03,105600.0,9.4257,9.4458,9.419,9.4257,105600.0
2007-10-22 12:20:00,14.04,14.06,14.03,14.06,94400.0,9.4324,9.4458,9.4257,9.4458,94400.0
2007-10-22 12:30:00,14.06,14.09,14.04,14.05,175200.0,9.4458,9.466,9.4324,9.4391,175200.0
2007-10-22 12:40:00,14.05,14.09,14.03,14.06,66000.0,9.4391,9.466,9.4257,9.4458,66000.0
2007-10-22 12:50:00,14.06,14.17,14.06,14.14,209600.0,9.4458,9.5197,9.4458,9.4996,209600.0
2007-10-22 13:00:00,14.13,14.15,14.12,14.12,132000.0,9.4929,9.5063,9.4861,9.4861,132000.0
2007-10-22 13:10:00,14.12,14.21,14.1,14.19,173200.0,9.4861,9.5466,9.4727,9.5332,173200.0
2007-10-22 13:20:00,14.2,14.21,14.14,14.2,96800.0,9.5399,9.5466,9.4996,9.5399,96800.0
2007-10-22 13:30:00,14.2,14.29,14.17,14.29,186800.0,9.5399,9.6004,9.5197,9.6004,186800.0
2007-10-22 13:40:00,14.29,14.29,14.21,14.22,95600.0,9.6004,9.6004,9.5466,9.5533,95600.0
2007-10-22 13:50:00,14.23,14.23,14.08,14.09,141600.0,9.56,9.56,9.4593,9.466,141600.0
2007-10-22 14:00:00,14.1,14.24,14.1,14.2,131600.0,9.4727,9.5668,9.4727,9.5399,131600.0
2007-10-22 14:10:00,14.19,14.2,14.14,14.18,143600.0,9.5332,9.5399,9.4996,9.5265,143600.0
2007-10-22 14:20:00,14.18,14.19,14.11,14.15,202000.0,9.5265,9.5332,9.4794,9.5063,202000.0
2007-10-22 14:30:00,14.15,14.19,14.07,14.1,249600.0,9.5063,9.5332,9.4526,9.4727,249600.0
2007-10-22 14:40:00,14.11,14.18,14.11,14.18,97600.0,9.4794,9.5265,9.4794,9.5265,97600.0
2007-10-22 14:50:00,14.18,14.18,14.11,14.12,94400.0,9.5265,9.5265,9.4794,9.4861,94400.0
2007-10-22 15:00:00,14.11,14.13,14.01,14.03,143200.0,9.4794,9.4929,9.4122,9.4257,143200.0
2007-10-22 15:10:00,14.03,14.03,13.99,13.99,229600.0,9.4257,9.4257,9.3988,9.3988,229600.0
2007-10-22 15:20:00,14.0,14.13,13.98,14.13,150800.0,9.4055,9.4929,9.3921,9.4929,150800.0
2007-10-22 15:30:00,14.12,14.19,14.12,14.19,250800.0,9.4861,9.5332,9.4861,9.5332,250800.0
2007-10-22 15:40:00,14.19,14.19,14.13,14.18,258800.0,9.5332,9.5332,9.4929,9.5265,258800.0
2007-10-22 15:50:00,14.18,14.27,14.17,14.21,367200.0,9.5265,9.5869,9.5197,9.5466,367200.0
2007-10-23 09:30:00,14.31,14.46,14.31,14.45,205600.0,9.6138,9.7146,9.6138,9.7078,205600.0
2007-10-23 09:40:00,14.45,14.46,14.21,14.21,266800.0,9.7078,9.7146,9.5466,9.5466,266800.0
2007-10-23 09:50:00,14.21,14.27,14.16,14.25,166000.0,9.5466,9.5869,9.513,9.5735,166000.0
2007-10-23 10:00:00,14.26,14.33,14.19,14.29,201600.0,9.5802,9.6272,9.5332,9.6004,201600.0
2007-10-23 10:10:00,14.27,14.34,14.19,14.19,187600.0,9.5869,9.6339,9.5332,9.5332,187600.0
2007-10-23 10:20:00,14.21,14.24,14.17,14.23,178000.0,9.5466,9.5668,9.5197,9.56,178000.0
2007-10-23 10:30:00,14.23,14.36,14.22,14.31,181600.0,9.56,9.6474,9.5533,9.6138,181600.0
2007-10-23 10:40:00,14.31,14.34,14.26,14.34,107600.0,9.6138,9.6339,9.5802,9.6339,107600.0
2007-10-23 10:50:00,14.34,14.38,14.26,14.3,254000.0,9.6339,9.6608,9.5802,9.6071,254000.0
2007-10-23 11:00:00,14.31,14.32,14.25,14.27,161200.0,9.6138,9.6205,9.5735,9.5869,161200.0
2007-10-23 11:10:00,14.27,14.31,14.23,14.31,144800.0,9.5869,9.6138,9.56,9.6138,144800.0
2007-10-23 11:20:00,14.3,14.31,14.26,14.31,94800.0,9.6071,9.6138,9.5802,9.6138,94800.0
2007-10-23 11:30:00,14.31,14.35,14.3,14.35,88000.0,9.6138,9.6407,9.6071,9.6407,88000.0
2007-10-23 11:40:00,14.35,14.42,14.34,14.4,104800.0,9.6407,9.6877,9.6339,9.6743,104800.0
2007-10-23 11:50:00,14.4,14.5,14.4,14.49,195200.0,9.6743,9.7414,9.6743,9.7347,195200.0
2007-10-23 12:00:00,14.49,14.51,14.41,14.41,189600.0,9.7347,9.7482,9.681,9.681,189600.0
2007-10-23 12:10:00,14.4,14.46,14.4,14.45,81600.0,9.6743,9.7146,9.6743,9.7078,81600.0
2007-10-23 12:20:00,14.46,14.54,14.46,14.53,186800.0,9.7146,9.7683,9.7146,9.7616,186800.0
2007-10-23 12:30:00,14.54,14.63,14.54,14.58,280400.0,9.7683,9.8288,9.7683,9.7952,280400.0
2007-10-23 12:40:00,14.58,14.64,14.57,14.6,170800.0,9.7952,9.8355,9.7885,9.8086,170800.0
2007-10-23 12:50:00,14.6,14.61,14.49,14.5,151600.0,9.8086,9.8153,9.7347,9.7414,151600.0
2007-10-23 13:00:00,14.5,14.56,14.5,14.56,167200.0,9.7414,9.7817,9.7414,9.7817,167200.0
2007-10-23 13:10:00,14.56,14.59,14.55,14.59,108000.0,9.7817,9.8019,9.775,9.8019,108000.0
2007-10-23 13:20:00,14.59,14.6,14.56,14.57,178400.0,9.8019,9.8086,9.7817,9.7885,178400.0
2007-10-23 13:30:00,14.58,14.62,14.57,14.6,177200.0,9.7952,9.8221,9.7885,9.8086,177200.0
2007-10-23 13:40:00,14.61,14.62,14.58,14.6,165600.0,9.8153,9.8221,9.7952,9.8086,165600.0
2007-10-23 13:50:00,14.6,14.62,14.59,14.62,144800.0,9.8086,9.8221,9.8019,9.8221,144800.0
2007-10-23 14:00:00,14.61,14.67,14.61,14.66,212000.0,9.8153,9.8556,9.8153,9.8489,212000.0
2007-10-23 14:10:00,14.66,14.71,14.66,14.7,248400.0,9.8489,9.8825,9.8489,9.8758,248400.0
2007-10-23 14:20:00,14.7,14.71,14.58,14.69,516000.0,9.8758,9.8825,9.7952,9.8691,516000.0
2007-10-23 14:30:00,14.69,14.69,14.64,14.65,135600.0,9.8691,9.8691,9.8355,9.8422,135600.0
2007-10-23 14:40:00,14.65,14.71,14.63,14.66,188800.0,9.8422,9.8825,9.8288,9.8489,188800.0
2007-10-23 14:50:00,14.66,14.75,14.66,14.72,197200.0,9.8489,9.9094,9.8489,9.8892,197200.0
2007-10-23 15:00:00,14.72,14.76,14.71,14.75,405600.0,9.8892,9.9161,9.8825,9.9094,405600.0
2007-10-23 15:10:00,14.75,14.83,14.75,14.82,494000.0,9.9094,9.9631,9.9094,9.9564,494000.0
2007-10-23 15:20:00,14.82,14.9,14.82,14.87,475200.0,9.9564,10.0102,9.9564,9.99,475200.0
2007-10-23 15:30:00,14.87,14.94,14.84,14.94,548000.0,9.99,10.037,9.9699,10.037,548000.0
2007-10-23 15:40:00,14.95,15.0,14.94,14.97,710000.0,10.0438,10.0773,10.037,10.0572,710000.0
2007-10-23 15:50:00,14.97,15.03,14.97,15.02,1044800.0,10.0572,10.0975,10.0572,10.0908,1044800.0
2007-10-24 09:30:00,15.16,15.17,14.7,14.77,411600.0,10.1848,10.1916,9.8758,9.9228,411600.0
2007-10-24 09:40:00,14.76,14.95,14.76,14.88,196800.0,9.9161,10.0438,9.9161,9.9967,196800.0
2007-10-24 09:50:00,14.91,14.91,14.77,14.8,180400.0,10.0169,10.0169,9.9228,9.943,180400.0
2007-10-24 10:00:00,14.8,14.8,14.68,14.72,210800.0,9.943,9.943,9.8624,9.8892,210800.0
2007-10-24 10:10:00,14.73,14.73,14.61,14.64,248400.0,9.896,9.896,9.8153,9.8355,248400.0
2007-10-24 10:20:00,14.64,14.65,14.62,14.64,159200.0,9.8355,9.8422,9.8221,9.8355,159200.0
2007-10-24 10:30:00,14.64,14.64,14.55,14.55,168800.0,9.8355,9.8355,9.775,9.775,168800.0
2007-10-24 10:40:00,14.55,14.56,14.33,14.39,393600.0,9.775,9.7817,9.6272,9.6675,393600.0
2007-10-24 10:50:00,14.39,14.4,14.36,14.38,186000.0,9.6675,9.6743,9.6474,9.6608,186000.0
2007-10-24 11:00:00,14.38,14.42,14.36,14.4,314000.0,9.6608,9.6877,9.6474,9.6743,314000.0
2007-10-24 11:10:00,14.4,14.44,14.33,14.34,199600.0,9.6743,9.7011,9.6272,9.6339,199600.0
2007-10-24 11:20:00,14.35,14.42,14.24,14.41,319200.0,9.6407,9.6877,9.5668,9.681,319200.0
2007-10-24 11:30:00,14.41,14.43,14.34,14.38,216800.0,9.681,9.6944,9.6339,9.6608,216800.0
2007-10-24 11:40:00,14.38,14.39,14.34,14.38,211600.0,9.6608,9.6675,9.6339,9.6608,211600.0
2007-10-24 11:50:00,14.38,14.38,14.36,14.37,130800.0,9.6608,9.6608,9.6474,9.6541,130800.0
2007-10-24 12:00:00,14.37,14.46,14.36,14.45,80000.0,9.6541,9.7146,9.6474,9.7078,80000.0
2007-10-24 12:10:00,14.45,14.49,14.44,14.47,211600.0,9.7078,9.7347,9.7011,9.7213,211600.0
2007-10-24 12:20:00,14.47,14.49,14.45,14.49,135600.0,9.7213,9.7347,9.7078,9.7347,135600.0
2007-10-24 12:30:00,14.48,14.54,14.48,14.52,119600.0,9.728,9.7683,9.728,9.7549,119600.0
2007-10-24 12:40:00,14.52,14.53,14.46,14.48,93200.0,9.7549,9.7616,9.7146,9.728,93200.0
2007-10-24 12:50:00,14.48,14.49,14.46,14.47,71600.0,9.728,9.7347,9.7146,9.7213,71600.0
2007-10-24 13:00:00,14.47,14.51,14.47,14.49,65200.0,9.7213,9.7482,9.7213,9.7347,65200.0
2007-10-24 13:10:00,14.49,14.5,14.45,14.48,64000.0,9.7347,9.7414,9.7078,9.728,64000.0
2007-10-24 13:20:00,14.49,14.51,14.46,14.51,70800.0,9.7347,9.7482,9.7146,9.7482,70800.0
2007-10-24 13:30:00,14.5,14.51,14.42,14.46,70400.0,9.7414,9.7482,9.6877,9.7146,70400.0
2007-10-24 13:40:00,14.46,14.47,14.43,14.47,50000.0,9.7146,9.7213,9.6944,9.7213,50000.0
2007-10-24 13:50:00,14.47,14.48,14.4,14.47,98800.0,9.7213,9.728,9.6743,9.7213,98800.0
2007-10-24 14:00:00,14.47,14.47,14.38,14.39,120000.0,9.7213,9.7213,9.6608,9.6675,120000.0
2007-10-24 14:10:00,14.4,14.45,14.39,14.4,78400.0,9.6743,9.7078,9.6675,9.6743,78400.0
2007-10-24 14:20:00,14.4,14.54,14.39,14.52,143200.0,9.6743,9.7683,9.6675,9.7549,143200.0
2007-10-24 14:30:00,14.49,14.55,14.43,14.51,186000.0,9.7347,9.775,9.6944,9.7482,186000.0
2007-10-24 14:40:00,14.51,14.51,14.44,14.47,51600.0,9.7482,9.7482,9.7011,9.7213,51600.0
2007-10-24 14:50:00,14.47,14.58,14.45,14.54,153200.0,9.7213,9.7952,9.7078,9.7683,153200.0
2007-10-24 15:00:00,14.56,14.59,14.53,14.57,192000.0,9.7817,9.8019,9.7616,9.7885,192000.0
2007-10-24 15:10:00,14.57,14.63,14.53,14.55,333200.0,9.7885,9.8288,9.7616,9.775,333200.0
2007-10-24 15:20:00,14.55,14.56,14.53,14.56,254000.0,9.775,9.7817,9.7616,9.7817,254000.0
2007-10-24 15:30:00,14.56,14.57,14.44,14.47,324800.0,9.7817,9.7885,9.7011,9.7213,324800.0
2007-10-24 15:40:00,14.47,14.52,14.45,14.48,204400.0,9.7213,9.7549,9.7078,9.728,204400.0
2007-10-24 15:50:00,14.48,14.53,14.45,14.51,540800.0,9.728,9.7616,9.7078,9.7482,540800.0
2007-10-25 09:30:00,14.6,14.67,14.38,14.38,324000.0,9.8086,9.8556,9.6608,9.6608,324000.0
2007-10-25 09:40:00,14.39,14.46,14.29,14.35,146800.0,9.6675,9.7146,9.6004,9.6407,146800.0
2007-10-25 09:50:00,14.33,14.44,14.29,14.37,267200.0,9.6272,9.7011,9.6004,9.6541,267200.0
2007-10-25 10:00:00,14.38,14.51,14.38,14.5,291200.0,9.6608,9.7482,9.6608,9.7414,291200.0
2007-10-25 10:10:00,14.5,14.55,14.45,14.5,601200.0,9.7414,9.775,9.7078,9.7414,601200.0
2007-10-25 10:20:00,14.5,14.51,14.43,14.43,170000.0,9.7414,9.7482,9.6944,9.6944,170000.0
2007-10-25 10:30:00,14.44,14.45,14.33,14.43,182400.0,9.7011,9.7078,9.6272,9.6944,182400.0
2007-10-25 10:40:00,14.43,14.43,14.33,14.4,191200.0,9.6944,9.6944,9.6272,9.6743,191200.0
2007-10-25 10:50:00,14.4,14.46,14.37,14.43,171600.0,9.6743,9.7146,9.6541,9.6944,171600.0
2007-10-25 11:00:00,14.41,14.47,14.38,14.47,194800.0,9.681,9.7213,9.6608,9.7213,194800.0
2007-10-25 11:10:00,14.47,14.48,14.39,14.41,92800.0,9.7213,9.728,9.6675,9.681,92800.0
2007-10-25 11:20:00,14.4,14.44,14.4,14.42,85600.0,9.6743,9.7011,9.6743,9.6877,85600.0
2007-10-25 11:30:00,14.43,14.47,14.37,14.37,139600.0,9.6944,9.7213,9.6541,9.6541,139600.0
2007-10-25 11:40:00,14.38,14.4,14.31,14.33,121600.0,9.6608,9.6743,9.6138,9.6272,121600.0
2007-10-25 11:50:00,14.31,14.33,14.25,14.25,171600.0,9.6138,9.6272,9.5735,9.5735,171600.0
2007-10-25 12:00:00,14.25,14.31,14.25,14.28,164400.0,9.5735,9.6138,9.5735,9.5936,164400.0
2007-10-25 12:10:00,14.28,14.31,14.25,14.29,67200.0,9.5936,9.6138,9.5735,9.6004,67200.0
2007-10-25 12:20:00,14.29,14.39,14.27,14.38,128000.0,9.6004,9.6675,9.5869,9.6608,128000.0
2007-10-25 12:30:00,14.37,14.38,14.25,14.26,110000.0,9.6541,9.6608,9.5735,9.5802,110000.0
2007-10-25 12:40:00,14.26,14.27,14.18,14.18,222400.0,9.5802,9.5869,9.5265,9.5265,222400.0
2007-10-25 12:50:00,14.18,14.18,14.09,14.09,190000.0,9.5265,9.5265,9.466,9.466,190000.0
2007-10-25 13:00:00,14.09,14.09,13.96,14.01,338000.0,9.466,9.466,9.3787,9.4122,338000.0
2007-10-25 13:10:00,14.0,14.14,14.0,14.08,234000.0,9.4055,9.4996,9.4055,9.4593,234000.0
2007-10-25 13:20:00,14.08,14.13,14.04,14.11,215200.0,9.4593,9.4929,9.4324,9.4794,215200.0
2007-10-25 13:30:00,14.11,14.17,14.09,14.13,180400.0,9.4794,9.5197,9.466,9.4929,180400.0
2007-10-25 13:40:00,14.12,14.21,14.1,14.17,133200.0,9.4861,9.5466,9.4727,9.5197,133200.0
2007-10-25 13:50:00,14.17,14.18,14.11,14.15,110400.0,9.5197,9.5265,9.4794,9.5063,110400.0
2007-10-25 14:00:00,14.15,14.15,14.05,14.1,165200.0,9.5063,9.5063,9.4391,9.4727,165200.0
2007-10-25 14:10:00,14.1,14.17,14.1,14.13,195200.0,9.4727,9.5197,9.4727,9.4929,195200.0
2007-10-25 14:20:00,14.13,14.15,14.09,14.13,129200.0,9.4929,9.5063,9.466,9.4929,129200.0
2007-10-25 14:30:00,14.13,14.19,14.08,14.13,227200.0,9.4929,9.5332,9.4593,9.4929,227200.0
2007-10-25 14:40:00,14.11,14.15,14.08,14.13,129600.0,9.4794,9.5063,9.4593,9.4929,129600.0
2007-10-25 14:50:00,14.13,14.25,14.12,14.22,276400.0,9.4929,9.5735,9.4861,9.5533,276400.0
2007-10-25 15:00:00,14.2,14.26,14.18,14.18,200400.0,9.5399,9.5802,9.5265,9.5265,200400.0
2007-10-25 15:10:00,14.19,14.21,14.15,14.21,144000.0,9.5332,9.5466,9.5063,9.5466,144000.0
2007-10-25 15:20:00,14.21,14.22,14.13,14.15,210400.0,9.5466,9.5533,9.4929,9.5063,210400.0
2007-10-25 15:30:00,14.15,14.16,14.08,14.13,282000.0,9.5063,9.513,9.4593,9.4929,282000.0
2007-10-25 15:40:00,14.14,14.16,14.09,14.1,339600.0,9.4996,9.513,9.466,9.4727,339600.0
2007-10-25 15:50:00,14.09,14.17,14.09,14.14,511200.0,9.466,9.5197,9.466,9.4996,511200.0
2007-10-26 09:30:00,14.74,14.74,14.63,14.68,1035600.0,9.9027,9.9027,9.8288,9.8624,1035600.0
2007-10-26 09:40:00,14.69,14.69,14.54,14.63,493600.0,9.8691,9.8691,9.7683,9.8288,493600.0
2007-10-26 09:50:00,14.63,14.68,14.44,14.51,690400.0,9.8288,9.8624,9.7011,9.7482,690400.0
2007-10-26 10:00:00,14.51,14.65,14.45,14.61,365600.0,9.7482,9.8422,9.7078,9.8153,365600.0
2007-10-26 10:10:00,14.61,14.61,14.52,14.53,262400.0,9.8153,9.8153,9.7549,9.7616,262400.0
2007-10-26 10:20:00,14.54,14.55,14.49,14.51,204000.0,9.7683,9.775,9.7347,9.7482,204000.0
2007-10-26 10:30:00,14.52,14.54,14.46,14.53,143200.0,9.7549,9.7683,9.7146,9.7616,143200.0
2007-10-26 10:40:00,14.53,14.53,14.49,14.51,278000.0,9.7616,9.7616,9.7347,9.7482,278000.0
2007-10-26 10:50:00,14.5,14.54,14.5,14.53,213200.0,9.7414,9.7683,9.7414,9.7616,213200.0
2007-10-26 11:00:00,14.53,14.58,14.53,14.56,277600.0,9.7616,9.7952,9.7616,9.7817,277600.0
2007-10-26 11:10:00,14.56,14.56,14.55,14.55,288000.0,9.7817,9.7817,9.775,9.775,288000.0
2007-10-26 11:20:00,14.55,14.65,14.53,14.64,565600.0,9.775,9.8422,9.7616,9.8355,565600.0
2007-10-26 11:30:00,14.65,14.72,14.6,14.72,922400.0,9.8422,9.8892,9.8086,9.8892,922400.0
2007-10-26 11:40:00,14.71,14.72,14.56,14.58,277200.0,9.8825,9.8892,9.7817,9.7952,277200.0
2007-10-26 11:50:00,14.57,14.58,14.5,14.56,274800.0,9.7885,9.7952,9.7414,9.7817,274800.0
2007-10-26 12:00:00,14.56,14.56,14.52,14.52,179600.0,9.7817,9.7817,9.7549,9.7549,179600.0
2007-10-26 12:10:00,14.52,14.6,14.5,14.6,256800.0,9.7549,9.8086,9.7414,9.8086,256800.0
2007-10-26 12:20:00,14.6,14.6,14.53,14.56,176400.0,9.8086,9.8086,9.7616,9.7817,176400.0
2007-10-26 12:30:00,14.56,14.59,14.56,14.57,122800.0,9.7817,9.8019,9.7817,9.7885,122800.0
2007-10-26 12:40:00,14.58,14.58,14.53,14.53,156000.0,9.7952,9.7952,9.7616,9.7616,156000.0
2007-10-26 12:50:00,14.54,14.56,14.53,14.55,163600.0,9.7683,9.7817,9.7616,9.775,163600.0
2007-10-26 13:00:00,14.55,14.56,14.55,14.56,171600.0,9.775,9.7817,9.775,9.7817,171600.0
2007-10-26 13:10:00,14.56,14.6,14.55,14.59,124400.0,9.7817,9.8086,9.775,9.8019,124400.0
2007-10-26 13:20:00,14.59,14.62,14.55,14.55,108800.0,9.8019,9.8221,9.775,9.775,108800.0
2007-10-26 13:30:00,14.56,14.57,14.55,14.55,204800.0,9.7817,9.7885,9.775,9.775,204800.0
2007-10-26 13:40:00,14.55,14.58,14.55,14.56,163200.0,9.775,9.7952,9.775,9.7817,163200.0
2007-10-26 13:50:00,14.56,14.56,14.51,14.52,206400.0,9.7817,9.7817,9.7482,9.7549,206400.0
2007-10-26 14:00:00,14.51,14.55,14.5,14.54,236800.0,9.7482,9.775,9.7414,9.7683,236800.0
2007-10-26 14:10:00,14.55,14.56,14.54,14.55,266400.0,9.775,9.7817,9.7683,9.775,266400.0
2007-10-26 14:20:00,14.55,14.56,14.55,14.55,425600.0,9.775,9.7817,9.775,9.775,425600.0
2007-10-26 14:30:00,14.55,14.56,14.54,14.55,244000.0,9.775,9.7817,9.7683,9.775,244000.0
2007-10-26 14:40:00,14.55,14.56,14.54,14.55,203600.0,9.775,9.7817,9.7683,9.775,203600.0
2007-10-26 14:50:00,14.55,14.56,14.55,14.55,239200.0,9.775,9.7817,9.775,9.775,239200.0
2007-10-26 15:00:00,14.55,14.56,14.53,14.53,213600.0,9.775,9.7817,9.7616,9.7616,213600.0
2007-10-26 15:10:00,14.54,14.55,14.51,14.52,217200.0,9.7683,9.775,9.7482,9.7549,217200.0
2007-10-26 15:20:00,14.52,14.52,14.44,14.45,360800.0,9.7549,9.7549,9.7011,9.7078,360800.0
2007-10-26 15:30:00,14.46,14.51,14.38,14.38,535600.0,9.7146,9.7482,9.6608,9.6608,535600.0
2007-10-26 15:40:00,14.38,14.4,14.31,14.36,633200.0,9.6608,9.6743,9.6138,9.6474,633200.0
2007-10-26 15:50:00,14.36,14.39,14.25,14.38,661600.0,9.6474,9.6675,9.5735,9.6608,661600.0
2007-10-29 09:30:00,14.71,14.76,14.65,14.71,495600.0,9.8825,9.9161,9.8422,9.8825,495600.0
2007-10-29 09:40:00,14.71,14.87,14.7,14.84,408800.0,9.8825,9.99,9.8758,9.9699,408800.0
2007-10-29 09:50:00,14.84,14.85,14.78,14.78,337200.0,9.9699,9.9766,9.9295,9.9295,337200.0
2007-10-29 10:00:00,14.78,14.79,14.69,14.74,664800.0,9.9295,9.9363,9.8691,9.9027,664800.0
2007-10-29 10:10:00,14.74,14.81,14.7,14.74,510400.0,9.9027,9.9497,9.8758,9.9027,510400.0
2007-10-29 10:20:00,14.72,14.75,14.7,14.75,267600.0,9.8892,9.9094,9.8758,9.9094,267600.0
2007-10-29 10:30:00,14.75,14.79,14.72,14.72,194400.0,9.9094,9.9363,9.8892,9.8892,194400.0
2007-10-29 10:40:00,14.72,14.77,14.71,14.73,165600.0,9.8892,9.9228,9.8825,9.896,165600.0
2007-10-29 10:50:00,14.74,14.76,14.7,14.74,340000.0,9.9027,9.9161,9.8758,9.9027,340000.0
2007-10-29 11:00:00,14.74,14.75,14.7,14.75,293600.0,9.9027,9.9094,9.8758,9.9094,293600.0
2007-10-29 11:10:00,14.74,14.76,14.72,14.73,233600.0,9.9027,9.9161,9.8892,9.896,233600.0
2007-10-29 11:20:00,14.74,14.75,14.72,14.74,114800.0,9.9027,9.9094,9.8892,9.9027,114800.0
2007-10-29 11:30:00,14.74,14.74,14.71,14.71,212800.0,9.9027,9.9027,9.8825,9.8825,212800.0
2007-10-29 11:40:00,14.72,14.74,14.67,14.7,360400.0,9.8892,9.9027,9.8556,9.8758,360400.0
2007-10-29 11:50:00,14.69,14.71,14.64,14.65,210400.0,9.8691,9.8825,9.8355,9.8422,210400.0
2007-10-29 12:00:00,14.66,14.71,14.65,14.69,308800.0,9.8489,9.8825,9.8422,9.8691,308800.0
2007-10-29 12:10:00,14.69,14.7,14.66,14.68,151600.0,9.8691,9.8758,9.8489,9.8624,151600.0
2007-10-29 12:20:00,14.69,14.71,14.68,14.69,196000.0,9.8691,9.8825,9.8624,9.8691,196000.0
2007-10-29 12:30:00,14.69,14.7,14.67,14.69,118400.0,9.8691,9.8758,9.8556,9.8691,118400.0
2007-10-29 12:40:00,14.68,14.7,14.68,14.7,82400.0,9.8624,9.8758,9.8624,9.8758,82400.0
2007-10-29 12:50:00,14.7,14.7,14.68,14.69,163600.0,9.8758,9.8758,9.8624,9.8691,163600.0
2007-10-29 13:00:00,14.69,14.71,14.67,14.68,138000.0,9.8691,9.8825,9.8556,9.8624,138000.0
2007-10-29 13:10:00,14.68,14.7,14.64,14.65,162000.0,9.8624,9.8758,9.8355,9.8422,162000.0
2007-10-29 13:20:00,14.67,14.7,14.66,14.68,75600.0,9.8556,9.8758,9.8489,9.8624,75600.0
2007-10-29 13:30:00,14.68,14.69,14.67,14.68,393600.0,9.8624,9.8691,9.8556,9.8624,393600.0
2007-10-29 13:40:00,14.68,14.69,14.64,14.65,197200.0,9.8624,9.8691,9.8355,9.8422,197200.0
2007-10-29 13:50:00,14.65,14.69,14.65,14.66,125600.0,9.8422,9.8691,9.8422,9.8489,125600.0
2007-10-29 14:00:00,14.66,14.7,14.65,14.65,227200.0,9.8489,9.8758,9.8422,9.8422,227200.0
2007-10-29 14:10:00,14.66,14.68,14.64,14.66,173200.0,9.8489,9.8624,9.8355,9.8489,173200.0
2007-10-29 14:20:00,14.66,14.68,14.65,14.67,47600.0,9.8489,9.8624,9.8422,9.8556,47600.0
2007-10-29 14:30:00,14.67,14.68,14.65,14.67,164800.0,9.8556,9.8624,9.8422,9.8556,164800.0
2007-10-29 14:40:00,14.66,14.68,14.66,14.67,175600.0,9.8489,9.8624,9.8489,9.8556,175600.0
2007-10-29 14:50:00,14.67,14.7,14.67,14.69,183200.0,9.8556,9.8758,9.8556,9.8691,183200.0
2007-10-29 15:00:00,14.69,14.7,14.64,14.65,242800.0,9.8691,9.8758,9.8355,9.8422,242800.0
2007-10-29 15:10:00,14.65,14.68,14.6,14.61,256400.0,9.8422,9.8624,9.8086,9.8153,256400.0
2007-10-29 15:20:00,14.61,14.64,14.58,14.6,278400.0,9.8153,9.8355,9.7952,9.8086,278400.0
2007-10-29 15:30:00,14.6,14.61,14.55,14.56,224400.0,9.8086,9.8153,9.775,9.7817,224400.0
2007-10-29 15:40:00,14.56,14.56,14.49,14.52,342800.0,9.7817,9.7817,9.7347,9.7549,342800.0
2007-10-29 15:50:00,14.51,14.58,14.49,14.58,558800.0,9.7482,9.7952,9.7347,9.7952,558800.0
2007-10-30 09:30:00,14.53,14.75,14.53,14.68,224400.0,9.7616,9.9094,9.7616,9.8624,224400.0
2007-10-30 09:40:00,14.68,14.71,14.65,14.69,85200.0,9.8624,9.8825,9.8422,9.8691,85200.0
2007-10-30 09:50:00,14.69,14.74,14.6,14.6,143600.0,9.8691,9.9027,9.8086,9.8086,143600.0
2007-10-30 10:00:00,14.6,14.61,14.54,14.54,106400.0,9.8086,9.8153,9.7683,9.7683,106400.0
2007-10-30 10:10:00,14.54,14.65,14.5,14.64,97200.0,9.7683,9.8422,9.7414,9.8355,97200.0
2007-10-30 10:20:00,14.65,14.68,14.61,14.64,128800.0,9.8422,9.8624,9.8153,9.8355,128800.0
2007-10-30 10:30:00,14.64,14.66,14.62,14.66,76400.0,9.8355,9.8489,9.8221,9.8489,76400.0
2007-10-30 10:40:00,14.65,14.66,14.59,14.63,46000.0,9.8422,9.8489,9.8019,9.8288,46000.0
2007-10-30 10:50:00,14.62,14.63,14.61,14.61,31600.0,9.8221,9.8288,9.8153,9.8153,31600.0
2007-10-30 11:00:00,14.61,14.62,14.58,14.59,60400.0,9.8153,9.8221,9.7952,9.8019,60400.0
2007-10-30 11:10:00,14.59,14.61,14.58,14.6,38000.0,9.8019,9.8153,9.7952,9.8086,38000.0
2007-10-30 11:20:00,14.6,14.61,14.55,14.56,57200.0,9.8086,9.8153,9.775,9.7817,57200.0
2007-10-30 11:30:00,14.56,14.57,14.55,14.55,75600.0,9.7817,9.7885,9.775,9.775,75600.0
2007-10-30 11:40:00,14.55,14.55,14.51,14.53,82000.0,9.775,9.775,9.7482,9.7616,82000.0
2007-10-30 11:50:00,14.52,14.55,14.51,14.55,62400.0,9.7549,9.775,9.7482,9.775,62400.0
2007-10-30 12:00:00,14.54,14.58,14.53,14.54,64000.0,9.7683,9.7952,9.7616,9.7683,64000.0
2007-10-30 12:10:00,14.53,14.54,14.52,14.53,46800.0,9.7616,9.7683,9.7549,9.7616,46800.0
2007-10-30 12:20:00,14.53,14.55,14.51,14.53,44400.0,9.7616,9.775,9.7482,9.7616,44400.0
2007-10-30 12:30:00,14.54,14.57,14.51,14.52,84400.0,9.7683,9.7885,9.7482,9.7549,84400.0
2007-10-30 12:40:00,14.52,14.54,14.51,14.53,31200.0,9.7549,9.7683,9.7482,9.7616,31200.0
2007-10-30 12:50:00,14.54,14.56,14.51,14.53,60400.0,9.7683,9.7817,9.7482,9.7616,60400.0
2007-10-30 13:00:00,14.53,14.55,14.51,14.54,95200.0,9.7616,9.775,9.7482,9.7683,95200.0
2007-10-30 13:10:00,14.54,14.54,14.43,14.44,182400.0,9.7683,9.7683,9.6944,9.7011,182400.0
2007-10-30 13:20:00,14.44,14.46,14.42,14.44,63200.0,9.7011,9.7146,9.6877,9.7011,63200.0
2007-10-30 13:30:00,14.44,14.47,14.44,14.47,65200.0,9.7011,9.7213,9.7011,9.7213,65200.0
2007-10-30 13:40:00,14.47,14.51,14.45,14.47,76400.0,9.7213,9.7482,9.7078,9.7213,76400.0
2007-10-30 13:50:00,14.49,14.52,14.47,14.49,214000.0,9.7347,9.7549,9.7213,9.7347,214000.0
2007-10-30 14:00:00,14.49,14.54,14.47,14.52,143600.0,9.7347,9.7683,9.7213,9.7549,143600.0
2007-10-30 14:10:00,14.52,14.54,14.46,14.46,54000.0,9.7549,9.7683,9.7146,9.7146,54000.0
2007-10-30 14:20:00,14.48,14.49,14.46,14.47,68400.0,9.728,9.7347,9.7146,9.7213,68400.0
2007-10-30 14:30:00,14.47,14.49,14.44,14.49,222000.0,9.7213,9.7347,9.7011,9.7347,222000.0
2007-10-30 14:40:00,14.48,14.48,14.44,14.44,43600.0,9.728,9.728,9.7011,9.7011,43600.0
2007-10-30 14:50:00,14.44,14.49,14.43,14.47,75200.0,9.7011,9.7347,9.6944,9.7213,75200.0
2007-10-30 15:00:00,14.47,14.48,14.42,14.43,149200.0,9.7213,9.728,9.6877,9.6944,149200.0
2007-10-30 15:10:00,14.43,14.47,14.42,14.43,205200.0,9.6944,9.7213,9.6877,9.6944,205200.0
2007-10-30 15:20:00,14.43,14.46,14.43,14.45,146000.0,9.6944,9.7146,9.6944,9.7078,146000.0
2007-10-30 15:30:00,14.45,14.47,14.42,14.43,287200.0,9.7078,9.7213,9.6877,9.6944,287200.0
2007-10-30 15:40:00,14.43,14.43,14.38,14.38,250400.0,9.6944,9.6944,9.6608,9.6608,250400.0
2007-10-30 15:50:00,14.39,14.45,14.37,14.38,448000.0,9.6675,9.7078,9.6541,9.6608,448000.0
2007-10-31 09:30:00,14.45,14.75,14.43,14.72,227600.0,9.7078,9.9094,9.6944,9.8892,227600.0
2007-10-31 09:40:00,14.72,14.75,14.6,14.68,302400.0,9.8892,9.9094,9.8086,9.8624,302400.0
2007-10-31 09:50:00,14.69,14.7,14.65,14.67,158000.0,9.8691,9.8758,9.8422,9.8556,158000.0
2007-10-31 10:00:00,14.66,14.7,14.66,14.69,216400.0,9.8489,9.8758,9.8489,9.8691,216400.0
2007-10-31 10:10:00,14.69,14.72,14.69,14.72,419600.0,9.8691,9.8892,9.8691,9.8892,419600.0
2007-10-31 10:20:00,14.72,14.76,14.72,14.74,242800.0,9.8892,9.9161,9.8892,9.9027,242800.0
2007-10-31 10:30:00,14.74,14.74,14.72,14.74,221200.0,9.9027,9.9027,9.8892,9.9027,221200.0
2007-10-31 10:40:00,14.74,14.81,14.74,14.77,221200.0,9.9027,9.9497,9.9027,9.9228,221200.0
2007-10-31 10:50:00,14.77,14.79,14.76,14.77,212800.0,9.9228,9.9363,9.9161,9.9228,212800.0
2007-10-31 11:00:00,14.77,14.77,14.71,14.72,191600.0,9.9228,9.9228,9.8825,9.8892,191600.0
2007-10-31 11:10:00,14.72,14.72,14.67,14.7,115200.0,9.8892,9.8892,9.8556,9.8758,115200.0
2007-10-31 11:20:00,14.7,14.74,14.69,14.72,124800.0,9.8758,9.9027,9.8691,9.8892,124800.0
2007-10-31 11:30:00,14.71,14.74,14.71,14.72,119200.0,9.8825,9.9027,9.8825,9.8892,119200.0
2007-10-31 11:40:00,14.72,14.74,14.69,14.71,96800.0,9.8892,9.9027,9.8691,9.8825,96800.0
2007-10-31 11:50:00,14.71,14.72,14.69,14.72,86800.0,9.8825,9.8892,9.8691,9.8892,86800.0
2007-10-31 12:00:00,14.72,14.74,14.72,14.72,178400.0,9.8892,9.9027,9.8892,9.8892,178400.0
2007-10-31 12:10:00,14.72,14.73,14.68,14.71,226400.0,9.8892,9.896,9.8624,9.8825,226400.0
2007-10-31 12:20:00,14.71,14.72,14.7,14.7,98000.0,9.8825,9.8892,9.8758,9.8758,98000.0
2007-10-31 12:30:00,14.7,14.7,14.64,14.64,142800.0,9.8758,9.8758,9.8355,9.8355,142800.0
2007-10-31 12:40:00,14.65,14.7,14.64,14.68,85200.0,9.8422,9.8758,9.8355,9.8624,85200.0
2007-10-31 12:50:00,14.68,14.74,14.68,14.71,169600.0,9.8624,9.9027,9.8624,9.8825,169600.0
2007-10-31 13:00:00,14.69,14.72,14.66,14.67,209600.0,9.8691,9.8892,9.8489,9.8556,209600.0
2007-10-31 13:10:00,14.69,14.72,14.67,14.72,90800.0,9.8691,9.8892,9.8556,9.8892,90800.0
2007-10-31 13:20:00,14.72,14.72,14.65,14.68,130400.0,9.8892,9.8892,9.8422,9.8624,130400.0
2007-10-31 13:30:00,14.68,14.68,14.59,14.63,343600.0,9.8624,9.8624,9.8019,9.8288,343600.0
2007-10-31 13:40:00,14.63,14.64,14.58,14.58,328000.0,9.8288,9.8355,9.7952,9.7952,328000.0
2007-10-31 13:50:00,14.59,14.61,14.53,14.59,361200.0,9.8019,9.8153,9.7616,9.8019,361200.0
2007-10-31 14:00:00,14.59,14.7,14.57,14.66,239200.0,9.8019,9.8758,9.7885,9.8489,239200.0
2007-10-31 14:10:00,14.66,14.75,14.61,14.66,276000.0,9.8489,9.9094,9.8153,9.8489,276000.0
2007-10-31 14:20:00,14.67,14.68,14.53,14.6,277600.0,9.8556,9.8624,9.7616,9.8086,277600.0
2007-10-31 14:30:00,14.59,14.66,14.58,14.63,300000.0,9.8019,9.8489,9.7952,9.8288,300000.0
2007-10-31 14:40:00,14.63,14.68,14.62,14.64,248400.0,9.8288,9.8624,9.8221,9.8355,248400.0
2007-10-31 14:50:00,14.65,14.74,14.63,14.74,517600.0,9.8422,9.9027,9.8288,9.9027,517600.0
2007-10-31 15:00:00,14.74,14.75,14.68,14.72,397600.0,9.9027,9.9094,9.8624,9.8892,397600.0
2007-10-31 15:10:00,14.71,14.72,14.63,14.64,257600.0,9.8825,9.8892,9.8288,9.8355,257600.0
2007-10-31 15:20:00,14.65,14.74,14.57,14.62,324400.0,9.8422,9.9027,9.7885,9.8221,324400.0
2007-10-31 15:30:00,14.61,14.71,14.61,14.7,247200.0,9.8153,9.8825,9.8153,9.8758,247200.0
2007-10-31 15:40:00,14.7,14.72,14.7,14.72,296800.0,9.8758,9.8892,9.8758,9.8892,296800.0
2007-10-31 15:50:00,14.72,14.81,14.71,14.81,777200.0,9.8892,9.9497,9.8825,9.9497,777200.0
2007-11-01 09:30:00,14.69,14.72,14.53,14.54,388000.0,9.8691,9.8892,9.7616,9.7683,388000.0
2007-11-01 09:40:00,14.54,14.75,14.54,14.75,242000.0,9.7683,9.9094,9.7683,9.9094,242000.0
2007-11-01 09:50:00,14.75,15.13,14.75,15.08,718800.0,9.9094,10.1647,9.9094,10.1311,718800.0
2007-11-01 10:00:00,15.08,15.08,14.83,14.87,623600.0,10.1311,10.1311,9.9631,9.99,623600.0
2007-11-01 10:10:00,14.87,14.88,14.64,14.65,493200.0,9.99,9.9967,9.8355,9.8422,493200.0
2007-11-01 10:20:00,14.65,14.66,14.58,14.59,452400.0,9.8422,9.8489,9.7952,9.8019,452400.0
2007-11-01 10:30:00,14.58,14.66,14.55,14.65,373200.0,9.7952,9.8489,9.775,9.8422,373200.0
2007-11-01 10:40:00,14.65,14.68,14.61,14.61,234400.0,9.8422,9.8624,9.8153,9.8153,234400.0
2007-11-01 10:50:00,14.62,14.62,14.53,14.57,171600.0,9.8221,9.8221,9.7616,9.7885,171600.0
2007-11-01 11:00:00,14.58,14.58,14.53,14.55,141600.0,9.7952,9.7952,9.7616,9.775,141600.0
2007-11-01 11:10:00,14.55,14.65,14.55,14.65,150400.0,9.775,9.8422,9.775,9.8422,150400.0
2007-11-01 11:20:00,14.65,14.65,14.59,14.65,131600.0,9.8422,9.8422,9.8019,9.8422,131600.0
2007-11-01 11:30:00,14.64,14.65,14.58,14.61,153600.0,9.8355,9.8422,9.7952,9.8153,153600.0
2007-11-01 11:40:00,14.61,14.65,14.58,14.65,118800.0,9.8153,9.8422,9.7952,9.8422,118800.0
2007-11-01 11:50:00,14.65,14.65,14.6,14.65,134800.0,9.8422,9.8422,9.8086,9.8422,134800.0
2007-11-01 12:00:00,14.65,14.73,14.65,14.72,142800.0,9.8422,9.896,9.8422,9.8892,142800.0
2007-11-01 12:10:00,14.71,14.72,14.66,14.7,102800.0,9.8825,9.8892,9.8489,9.8758,102800.0
2007-11-01 12:20:00,14.7,14.71,14.63,14.63,100800.0,9.8758,9.8825,9.8288,9.8288,100800.0
2007-11-01 12:30:00,14.63,14.63,14.58,14.59,93200.0,9.8288,9.8288,9.7952,9.8019,93200.0
2007-11-01 12:40:00,14.59,14.61,14.55,14.56,170800.0,9.8019,9.8153,9.775,9.7817,170800.0
2007-11-01 12:50:00,14.56,14.6,14.54,14.58,120800.0,9.7817,9.8086,9.7683,9.7952,120800.0
2007-11-01 13:00:00,14.59,14.6,14.55,14.59,92800.0,9.8019,9.8086,9.775,9.8019,92800.0
2007-11-01 13:10:00,14.58,14.62,14.56,14.59,113200.0,9.7952,9.8221,9.7817,9.8019,113200.0
2007-11-01 13:20:00,14.6,14.63,14.55,14.55,132400.0,9.8086,9.8288,9.775,9.775,132400.0
2007-11-01 13:30:00,14.55,14.57,14.48,14.56,195200.0,9.775,9.7885,9.728,9.7817,195200.0
2007-11-01 13:40:00,14.56,14.59,14.51,14.58,110400.0,9.7817,9.8019,9.7482,9.7952,110400.0
2007-11-01 13:50:00,14.58,14.58,14.51,14.53,130400.0,9.7952,9.7952,9.7482,9.7616,130400.0
2007-11-01 14:00:00,14.53,14.61,14.52,14.59,105600.0,9.7616,9.8153,9.7549,9.8019,105600.0
2007-11-01 14:10:00,14.59,14.61,14.54,14.55,108000.0,9.8019,9.8153,9.7683,9.775,108000.0
2007-11-01 14:20:00,14.55,14.55,14.51,14.53,152000.0,9.775,9.775,9.7482,9.7616,152000.0
2007-11-01 14:30:00,14.52,14.6,14.52,14.57,124800.0,9.7549,9.8086,9.7549,9.7885,124800.0
2007-11-01 14:40:00,14.57,14.65,14.55,14.63,135200.0,9.7885,9.8422,9.775,9.8288,135200.0
2007-11-01 14:50:00,14.64,14.65,14.62,14.63,367600.0,9.8355,9.8422,9.8221,9.8288,367600.0
2007-11-01 15:00:00,14.62,14.65,14.6,14.65,212800.0,9.8221,9.8422,9.8086,9.8422,212800.0
2007-11-01 15:10:00,14.65,14.65,14.6,14.62,315600.0,9.8422,9.8422,9.8086,9.8221,315600.0
2007-11-01 15:20:00,14.62,14.63,14.51,14.53,283600.0,9.8221,9.8288,9.7482,9.7616,283600.0
2007-11-01 15:30:00,14.53,14.59,14.51,14.52,206400.0,9.7616,9.8019,9.7482,9.7549,206400.0
2007-11-01 15:40:00,14.51,14.59,14.51,14.58,207200.0,9.7482,9.8019,9.7482,9.7952,207200.0
2007-11-01 15:50:00,14.56,14.58,14.46,14.47,564400.0,9.7817,9.7952,9.7146,9.7213,564400.0
2007-11-02 09:30:00,14.74,17.68,14.24,14.39,613200.0,9.9027,11.8778,9.5668,9.6675,613200.0
2007-11-02 09:40:00,14.38,14.42,14.3,14.31,376800.0,9.6608,9.6877,9.6071,9.6138,376800.0
2007-11-02 09:50:00,14.31,14.32,14.17,14.25,338000.0,9.6138,9.6205,9.5197,9.5735,338000.0
2007-11-02 10:00:00,14.25,14.28,14.07,14.13,474800.0,9.5735,9.5936,9.4526,9.4929,474800.0
2007-11-02 10:10:00,14.18,14.23,14.0,14.0,316800.0,9.5265,9.56,9.4055,9.4055,316800.0
2007-11-02 10:20:00,14.0,14.2,14.0,14.17,201200.0,9.4055,9.5399,9.4055,9.5197,201200.0
2007-11-02 10:30:00,14.19,14.26,14.13,14.25,248800.0,9.5332,9.5802,9.4929,9.5735,248800.0
2007-11-02 10:40:00,14.25,14.25,14.13,14.14,179600.0,9.5735,9.5735,9.4929,9.4996,179600.0
2007-11-02 10:50:00,14.14,14.26,14.13,14.26,228400.0,9.4996,9.5802,9.4929,9.5802,228400.0
2007-11-02 11:00:00,14.26,14.34,14.16,14.16,148800.0,9.5802,9.6339,9.513,9.513,148800.0
2007-11-02 11:10:00,14.18,14.34,14.17,14.33,151600.0,9.5265,9.6339,9.5197,9.6272,151600.0
2007-11-02 11:20:00,14.32,14.32,14.08,14.08,166400.0,9.6205,9.6205,9.4593,9.4593,166400.0
2007-11-02 11:30:00,14.08,14.09,14.01,14.05,233600.0,9.4593,9.466,9.4122,9.4391,233600.0
2007-11-02 11:40:00,14.03,14.1,14.03,14.09,125600.0,9.4257,9.4727,9.4257,9.466,125600.0
2007-11-02 11:50:00,14.1,14.18,14.08,14.13,140000.0,9.4727,9.5265,9.4593,9.4929,140000.0
2007-11-02 12:00:00,14.14,14.18,14.1,14.14,104000.0,9.4996,9.5265,9.4727,9.4996,104000.0
2007-11-02 12:10:00,14.15,14.26,14.15,14.25,181600.0,9.5063,9.5802,9.5063,9.5735,181600.0
2007-11-02 12:20:00,14.25,14.28,14.2,14.25,94400.0,9.5735,9.5936,9.5399,9.5735,94400.0
2007-11-02 12:30:00,14.27,14.31,14.26,14.29,88800.0,9.5869,9.6138,9.5802,9.6004,88800.0
2007-11-02 12:40:00,14.28,14.3,14.23,14.23,128000.0,9.5936,9.6071,9.56,9.56,128000.0
2007-11-02 12:50:00,14.23,14.23,14.16,14.19,136800.0,9.56,9.56,9.513,9.5332,136800.0
2007-11-02 13:00:00,14.19,14.29,14.19,14.29,104400.0,9.5332,9.6004,9.5332,9.6004,104400.0
2007-11-02 13:10:00,14.28,14.28,14.24,14.28,60800.0,9.5936,9.5936,9.5668,9.5936,60800.0
2007-11-02 13:20:00,14.27,14.28,14.2,14.21,82800.0,9.5869,9.5936,9.5399,9.5466,82800.0
2007-11-02 13:30:00,14.21,14.25,14.18,14.19,81600.0,9.5466,9.5735,9.5265,9.5332,81600.0
2007-11-02 13:40:00,14.19,14.24,14.17,14.2,90800.0,9.5332,9.5668,9.5197,9.5399,90800.0
2007-11-02 13:50:00,14.2,14.24,14.17,14.19,174400.0,9.5399,9.5668,9.5197,9.5332,174400.0
2007-11-02 14:00:00,14.19,14.2,14.13,14.16,107200.0,9.5332,9.5399,9.4929,9.513,107200.0
2007-11-02 14:10:00,14.15,14.18,14.13,14.13,93600.0,9.5063,9.5265,9.4929,9.4929,93600.0
2007-11-02 14:20:00,14.13,14.16,14.13,14.16,104800.0,9.4929,9.513,9.4929,9.513,104800.0
2007-11-02 14:30:00,14.15,14.15,14.04,14.04,158000.0,9.5063,9.5063,9.4324,9.4324,158000.0
2007-11-02 14:40:00,14.04,14.06,14.0,14.04,168400.0,9.4324,9.4458,9.4055,9.4324,168400.0
2007-11-02 14:50:00,14.03,14.07,13.91,13.92,313200.0,9.4257,9.4526,9.3451,9.3518,313200.0
2007-11-02 15:00:00,13.92,13.99,13.91,13.93,303600.0,9.3518,9.3988,9.3451,9.3585,303600.0
2007-11-02 15:10:00,13.93,13.96,13.86,13.93,456800.0,9.3585,9.3787,9.3115,9.3585,456800.0
2007-11-02 15:20:00,13.93,13.99,13.84,13.88,576800.0,9.3585,9.3988,9.298,9.3249,576800.0
2007-11-02 15:30:00,13.87,14.07,13.85,14.06,258400.0,9.3182,9.4526,9.3048,9.4458,258400.0
2007-11-02 15:40:00,14.06,14.17,14.03,14.14,351600.0,9.4458,9.5197,9.4257,9.4996,351600.0
2007-11-02 15:50:00,14.14,14.15,14.13,14.15,581600.0,9.4996,9.5063,9.4929,9.5063,581600.0
2007-11-05 09:30:00,13.97,14.13,13.88,13.95,286400.0,9.3854,9.4929,9.3249,9.3719,286400.0
2007-11-05 09:40:00,13.95,14.12,13.93,14.1,327600.0,9.3719,9.4861,9.3585,9.4727,327600.0
2007-11-05 09:50:00,14.1,14.21,14.03,14.2,260000.0,9.4727,9.5466,9.4257,9.5399,260000.0
2007-11-05 10:00:00,14.2,14.32,14.14,14.14,258800.0,9.5399,9.6205,9.4996,9.4996,258800.0
2007-11-05 10:10:00,14.14,14.22,14.14,14.16,203600.0,9.4996,9.5533,9.4996,9.513,203600.0
2007-11-05 10:20:00,14.18,14.21,14.14,14.15,89200.0,9.5265,9.5466,9.4996,9.5063,89200.0
2007-11-05 10:30:00,14.15,14.25,14.15,14.23,110400.0,9.5063,9.5735,9.5063,9.56,110400.0
2007-11-05 10:40:00,14.21,14.28,14.18,14.24,120400.0,9.5466,9.5936,9.5265,9.5668,120400.0
2007-11-05 10:50:00,14.22,14.26,14.2,14.22,222800.0,9.5533,9.5802,9.5399,9.5533,222800.0
2007-11-05 11:00:00,14.24,14.28,14.22,14.24,62000.0,9.5668,9.5936,9.5533,9.5668,62000.0
2007-11-05 11:10:00,14.26,14.27,14.19,14.21,79600.0,9.5802,9.5869,9.5332,9.5466,79600.0
2007-11-05 11:20:00,14.22,14.28,14.21,14.23,64800.0,9.5533,9.5936,9.5466,9.56,64800.0
2007-11-05 11:30:00,14.24,14.24,14.2,14.21,96000.0,9.5668,9.5668,9.5399,9.5466,96000.0
2007-11-05 11:40:00,14.2,14.22,14.17,14.19,112800.0,9.5399,9.5533,9.5197,9.5332,112800.0
2007-11-05 11:50:00,14.18,14.22,14.18,14.21,75600.0,9.5265,9.5533,9.5265,9.5466,75600.0
2007-11-05 12:00:00,14.2,14.24,14.17,14.19,134800.0,9.5399,9.5668,9.5197,9.5332,134800.0
2007-11-05 12:10:00,14.19,14.22,14.15,14.2,94800.0,9.5332,9.5533,9.5063,9.5399,94800.0
2007-11-05 12:20:00,14.19,14.19,14.13,14.14,79600.0,9.5332,9.5332,9.4929,9.4996,79600.0
2007-11-05 12:30:00,14.14,14.21,14.12,14.2,68400.0,9.4996,9.5466,9.4861,9.5399,68400.0
2007-11-05 12:40:00,14.19,14.24,14.19,14.2,52000.0,9.5332,9.5668,9.5332,9.5399,52000.0
2007-11-05 12:50:00,14.21,14.21,14.14,14.15,45600.0,9.5466,9.5466,9.4996,9.5063,45600.0
2007-11-05 13:00:00,14.15,14.19,14.11,14.12,52000.0,9.5063,9.5332,9.4794,9.4861,52000.0
2007-11-05 13:10:00,14.11,14.13,14.07,14.07,84400.0,9.4794,9.4929,9.4526,9.4526,84400.0
2007-11-05 13:20:00,14.07,14.08,14.0,14.0,169200.0,9.4526,9.4593,9.4055,9.4055,169200.0
2007-11-05 13:30:00,14.0,14.01,13.94,14.0,142800.0,9.4055,9.4122,9.3652,9.4055,142800.0
2007-11-05 13:40:00,14.0,14.01,13.94,13.94,158400.0,9.4055,9.4122,9.3652,9.3652,158400.0
2007-11-05 13:50:00,13.94,13.96,13.89,13.93,275600.0,9.3652,9.3787,9.3316,9.3585,275600.0
2007-11-05 14:00:00,13.93,14.0,13.93,13.99,127600.0,9.3585,9.4055,9.3585,9.3988,127600.0
2007-11-05 14:10:00,13.99,14.01,13.93,13.96,146800.0,9.3988,9.4122,9.3585,9.3787,146800.0
2007-11-05 14:20:00,13.96,13.98,13.85,13.88,162800.0,9.3787,9.3921,9.3048,9.3249,162800.0
2007-11-05 14:30:00,13.88,13.9,13.86,13.9,99600.0,9.3249,9.3383,9.3115,9.3383,99600.0
2007-11-05 14:40:00,13.9,13.97,13.89,13.95,134800.0,9.3383,9.3854,9.3316,9.3719,134800.0
2007-11-05 14:50:00,13.96,14.0,13.9,13.9,160400.0,9.3787,9.4055,9.3383,9.3383,160400.0
2007-11-05 15:00:00,13.89,14.05,13.89,14.03,280800.0,9.3316,9.4391,9.3316,9.4257,280800.0
2007-11-05 15:10:00,14.03,14.06,13.98,14.05,231600.0,9.4257,9.4458,9.3921,9.4391,231600.0
2007-11-05 15:20:00,14.04,14.18,14.03,14.13,289200.0,9.4324,9.5265,9.4257,9.4929,289200.0
2007-11-05 15:30:00,14.12,14.22,14.1,14.21,169600.0,9.4861,9.5533,9.4727,9.5466,169600.0
2007-11-05 15:40:00,14.22,14.25,14.17,14.2,260400.0,9.5533,9.5735,9.5197,9.5399,260400.0
2007-11-05 15:50:00,14.21,14.28,14.19,14.2,582400.0,9.5466,9.5936,9.5332,9.5399,582400.0
2007-11-06 09:30:00,14.28,14.59,14.28,14.49,475200.0,9.5936,9.8019,9.5936,9.7347,475200.0
2007-11-06 09:40:00,14.49,14.57,14.47,14.56,459600.0,9.7347,9.7885,9.7213,9.7817,459600.0
2007-11-06 09:50:00,14.58,14.58,14.52,14.54,278800.0,9.7952,9.7952,9.7549,9.7683,278800.0
2007-11-06 10:00:00,14.55,14.62,14.53,14.59,250800.0,9.775,9.8221,9.7616,9.8019,250800.0
2007-11-06 10:10:00,14.6,14.6,14.52,14.54,220000.0,9.8086,9.8086,9.7549,9.7683,220000.0
2007-11-06 10:20:00,14.52,14.53,14.44,14.44,262000.0,9.7549,9.7616,9.7011,9.7011,262000.0
2007-11-06 10:30:00,14.44,14.47,14.39,14.46,260400.0,9.7011,9.7213,9.6675,9.7146,260400.0
2007-11-06 10:40:00,14.47,14.47,14.4,14.4,176800.0,9.7213,9.7213,9.6743,9.6743,176800.0
2007-11-06 10:50:00,14.4,14.45,14.39,14.45,204800.0,9.6743,9.7078,9.6675,9.7078,204800.0
2007-11-06 11:00:00,14.45,14.46,14.4,14.42,238000.0,9.7078,9.7146,9.6743,9.6877,238000.0
2007-11-06 11:10:00,14.43,14.47,14.41,14.43,166800.0,9.6944,9.7213,9.681,9.6944,166800.0
2007-11-06 11:20:00,14.43,14.48,14.42,14.47,96400.0,9.6944,9.728,9.6877,9.7213,96400.0
2007-11-06 11:30:00,14.47,14.48,14.44,14.45,92000.0,9.7213,9.728,9.7011,9.7078,92000.0
2007-11-06 11:40:00,14.47,14.47,14.39,14.42,177200.0,9.7213,9.7213,9.6675,9.6877,177200.0
2007-11-06 11:50:00,14.42,14.49,14.4,14.43,190400.0,9.6877,9.7347,9.6743,9.6944,190400.0
2007-11-06 12:00:00,14.44,14.47,14.41,14.47,84000.0,9.7011,9.7213,9.681,9.7213,84000.0
2007-11-06 12:10:00,14.46,14.55,14.44,14.52,189600.0,9.7146,9.775,9.7011,9.7549,189600.0
2007-11-06 12:20:00,14.52,14.56,14.46,14.47,128400.0,9.7549,9.7817,9.7146,9.7213,128400.0
2007-11-06 12:30:00,14.47,14.5,14.47,14.49,68000.0,9.7213,9.7414,9.7213,9.7347,68000.0
2007-11-06 12:40:00,14.5,14.5,14.49,14.49,118000.0,9.7414,9.7414,9.7347,9.7347,118000.0
2007-11-06 12:50:00,14.49,14.52,14.46,14.51,231200.0,9.7347,9.7549,9.7146,9.7482,231200.0
2007-11-06 13:00:00,14.51,14.53,14.47,14.47,121600.0,9.7482,9.7616,9.7213,9.7213,121600.0
2007-11-06 13:10:00,14.47,14.51,14.47,14.5,196800.0,9.7213,9.7482,9.7213,9.7414,196800.0
2007-11-06 13:20:00,14.49,14.54,14.47,14.49,102000.0,9.7347,9.7683,9.7213,9.7347,102000.0
2007-11-06 13:30:00,14.49,14.54,14.47,14.53,135600.0,9.7347,9.7683,9.7213,9.7616,135600.0
2007-11-06 13:40:00,14.53,14.55,14.5,14.53,107200.0,9.7616,9.775,9.7414,9.7616,107200.0
2007-11-06 13:50:00,14.54,14.56,14.49,14.49,112400.0,9.7683,9.7817,9.7347,9.7347,112400.0
2007-11-06 14:00:00,14.5,14.54,14.47,14.47,102000.0,9.7414,9.7683,9.7213,9.7213,102000.0
2007-11-06 14:10:00,14.47,14.48,14.46,14.47,204400.0,9.7213,9.728,9.7146,9.7213,204400.0
2007-11-06 14:20:00,14.47,14.47,14.43,14.47,110000.0,9.7213,9.7213,9.6944,9.7213,110000.0
2007-11-06 14:30:00,14.47,14.54,14.45,14.51,130800.0,9.7213,9.7683,9.7078,9.7482,130800.0
2007-11-06 14:40:00,14.52,14.55,14.51,14.54,158800.0,9.7549,9.775,9.7482,9.7683,158800.0
2007-11-06 14:50:00,14.54,14.55,14.53,14.54,148800.0,9.7683,9.775,9.7616,9.7683,148800.0
2007-11-06 15:00:00,14.55,14.56,14.52,14.55,214400.0,9.775,9.7817,9.7549,9.775,214400.0
2007-11-06 15:10:00,14.56,14.6,14.55,14.6,164000.0,9.7817,9.8086,9.775,9.8086,164000.0
2007-11-06 15:20:00,14.6,14.67,14.6,14.65,318800.0,9.8086,9.8556,9.8086,9.8422,318800.0
2007-11-06 15:30:00,14.65,14.68,14.6,14.64,174000.0,9.8422,9.8624,9.8086,9.8355,174000.0
2007-11-06 15:40:00,14.64,14.69,14.63,14.69,188400.0,9.8355,9.8691,9.8288,9.8691,188400.0
2007-11-06 15:50:00,14.69,14.74,14.67,14.67,563200.0,9.8691,9.9027,9.8556,9.8556,563200.0
2007-11-07 09:30:00,14.33,14.5,14.33,14.5,302000.0,9.6272,9.7414,9.6272,9.7414,302000.0
2007-11-07 09:40:00,14.49,14.58,14.45,14.58,182800.0,9.7347,9.7952,9.7078,9.7952,182800.0
2007-11-07 09:50:00,14.58,14.69,14.57,14.65,218800.0,9.7952,9.8691,9.7885,9.8422,218800.0
2007-11-07 10:00:00,14.65,14.68,14.63,14.68,162400.0,9.8422,9.8624,9.8288,9.8624,162400.0
2007-11-07 10:10:00,14.68,14.81,14.66,14.74,319600.0,9.8624,9.9497,9.8489,9.9027,319600.0
2007-11-07 10:20:00,14.74,14.74,14.71,14.72,214400.0,9.9027,9.9027,9.8825,9.8892,214400.0
2007-11-07 10:30:00,14.72,14.73,14.48,14.51,257600.0,9.8892,9.896,9.728,9.7482,257600.0
2007-11-07 10:40:00,14.51,14.55,14.48,14.54,272800.0,9.7482,9.775,9.728,9.7683,272800.0
2007-11-07 10:50:00,14.53,14.64,14.53,14.59,507200.0,9.7616,9.8355,9.7616,9.8019,507200.0
2007-11-07 11:00:00,14.59,14.62,14.56,14.62,166000.0,9.8019,9.8221,9.7817,9.8221,166000.0
2007-11-07 11:10:00,14.62,14.65,14.6,14.61,74800.0,9.8221,9.8422,9.8086,9.8153,74800.0
2007-11-07 11:20:00,14.61,14.61,14.56,14.59,75200.0,9.8153,9.8153,9.7817,9.8019,75200.0
2007-11-07 11:30:00,14.6,14.61,14.56,14.58,108000.0,9.8086,9.8153,9.7817,9.7952,108000.0
2007-11-07 11:40:00,14.58,14.59,14.5,14.5,105200.0,9.7952,9.8019,9.7414,9.7414,105200.0
2007-11-07 11:50:00,14.5,14.58,14.5,14.57,131600.0,9.7414,9.7952,9.7414,9.7885,131600.0
2007-11-07 12:00:00,14.56,14.56,14.51,14.51,92800.0,9.7817,9.7817,9.7482,9.7482,92800.0
2007-11-07 12:10:00,14.52,14.52,14.47,14.49,194800.0,9.7549,9.7549,9.7213,9.7347,194800.0
2007-11-07 12:20:00,14.49,14.58,14.47,14.58,135200.0,9.7347,9.7952,9.7213,9.7952,135200.0
2007-11-07 12:30:00,14.57,14.57,14.47,14.5,142400.0,9.7885,9.7885,9.7213,9.7414,142400.0
2007-11-07 12:40:00,14.51,14.51,14.46,14.47,147600.0,9.7482,9.7482,9.7146,9.7213,147600.0
2007-11-07 12:50:00,14.47,14.48,14.41,14.41,218400.0,9.7213,9.728,9.681,9.681,218400.0
2007-11-07 13:00:00,14.41,14.53,14.4,14.47,122400.0,9.681,9.7616,9.6743,9.7213,122400.0
2007-11-07 13:10:00,14.47,14.47,14.33,14.35,173200.0,9.7213,9.7213,9.6272,9.6407,173200.0
2007-11-07 13:20:00,14.35,14.4,14.31,14.4,93600.0,9.6407,9.6743,9.6138,9.6743,93600.0
2007-11-07 13:30:00,14.4,14.46,14.39,14.43,90000.0,9.6743,9.7146,9.6675,9.6944,90000.0
2007-11-07 13:40:00,14.44,14.49,14.42,14.44,133600.0,9.7011,9.7347,9.6877,9.7011,133600.0
2007-11-07 13:50:00,14.44,14.47,14.39,14.44,128400.0,9.7011,9.7213,9.6675,9.7011,128400.0
2007-11-07 14:00:00,14.43,14.43,14.33,14.39,149200.0,9.6944,9.6944,9.6272,9.6675,149200.0
2007-11-07 14:10:00,14.38,14.45,14.35,14.43,102400.0,9.6608,9.7078,9.6407,9.6944,102400.0
2007-11-07 14:20:00,14.44,14.47,14.43,14.46,116800.0,9.7011,9.7213,9.6944,9.7146,116800.0
2007-11-07 14:30:00,14.47,14.51,14.45,14.46,105600.0,9.7213,9.7482,9.7078,9.7146,105600.0
2007-11-07 14:40:00,14.47,14.49,14.43,14.46,142400.0,9.7213,9.7347,9.6944,9.7146,142400.0
2007-11-07 14:50:00,14.45,14.47,14.35,14.38,106400.0,9.7078,9.7213,9.6407,9.6608,106400.0
2007-11-07 15:00:00,14.38,14.43,14.36,14.42,139600.0,9.6608,9.6944,9.6474,9.6877,139600.0
2007-11-07 15:10:00,14.43,14.47,14.34,14.35,166000.0,9.6944,9.7213,9.6339,9.6407,166000.0
2007-11-07 15:20:00,14.35,14.38,14.25,14.26,286800.0,9.6407,9.6608,9.5735,9.5802,286800.0
2007-11-07 15:30:00,14.26,14.31,14.23,14.24,442400.0,9.5802,9.6138,9.56,9.5668,442400.0
2007-11-07 15:40:00,14.24,14.29,14.15,14.17,425600.0,9.5668,9.6004,9.5063,9.5197,425600.0
2007-11-07 15:50:00,14.17,14.2,14.1,14.13,484800.0,9.5197,9.5399,9.4727,9.4929,484800.0
2007-11-08 09:30:00,14.13,14.3,14.11,14.12,220400.0,9.4929,9.6071,9.4794,9.4861,220400.0
2007-11-08 09:40:00,14.11,14.11,14.0,14.02,187200.0,9.4794,9.4794,9.4055,9.419,187200.0
2007-11-08 09:50:00,14.01,14.1,14.0,14.09,160400.0,9.4122,9.4727,9.4055,9.466,160400.0
2007-11-08 10:00:00,14.08,14.1,13.85,13.99,316800.0,9.4593,9.4727,9.3048,9.3988,316800.0
2007-11-08 10:10:00,14.0,14.05,13.94,14.03,283600.0,9.4055,9.4391,9.3652,9.4257,283600.0
2007-11-08 10:20:00,14.04,14.19,14.01,14.03,199600.0,9.4324,9.5332,9.4122,9.4257,199600.0
2007-11-08 10:30:00,14.03,14.11,13.94,13.94,133200.0,9.4257,9.4794,9.3652,9.3652,133200.0
2007-11-08 10:40:00,13.97,14.1,13.94,14.05,103200.0,9.3854,9.4727,9.3652,9.4391,103200.0
2007-11-08 10:50:00,14.05,14.17,14.03,14.17,140000.0,9.4391,9.5197,9.4257,9.5197,140000.0
2007-11-08 11:00:00,14.17,14.22,14.16,14.17,167600.0,9.5197,9.5533,9.513,9.5197,167600.0
2007-11-08 11:10:00,14.16,14.21,14.13,14.21,200400.0,9.513,9.5466,9.4929,9.5466,200400.0
2007-11-08 11:20:00,14.2,14.29,14.19,14.22,223200.0,9.5399,9.6004,9.5332,9.5533,223200.0
2007-11-08 11:30:00,14.22,14.24,14.2,14.21,225600.0,9.5533,9.5668,9.5399,9.5466,225600.0
2007-11-08 11:40:00,14.21,14.23,14.08,14.09,128800.0,9.5466,9.56,9.4593,9.466,128800.0
2007-11-08 11:50:00,14.09,14.12,14.0,14.04,186800.0,9.466,9.4861,9.4055,9.4324,186800.0
2007-11-08 12:00:00,14.05,14.11,13.97,13.97,119200.0,9.4391,9.4794,9.3854,9.3854,119200.0
2007-11-08 12:10:00,13.97,13.99,13.78,13.78,259200.0,9.3854,9.3988,9.2577,9.2577,259200.0
2007-11-08 12:20:00,13.78,13.78,13.63,13.67,582000.0,9.2577,9.2577,9.1569,9.1838,582000.0
2007-11-08 12:30:00,13.67,13.71,13.37,13.41,702800.0,9.1838,9.2107,8.9823,9.0091,702800.0
2007-11-08 12:40:00,13.44,13.45,13.15,13.18,1256400.0,9.0293,9.036,8.8345,8.8546,1256400.0
2007-11-08 12:50:00,13.18,13.29,13.13,13.27,725600.0,8.8546,8.9285,8.821,8.9151,725600.0
2007-11-08 13:00:00,13.25,13.28,13.23,13.25,304800.0,8.9017,8.9218,8.8882,8.9017,304800.0
2007-11-08 13:10:00,13.25,13.28,13.2,13.25,354800.0,8.9017,8.9218,8.8681,8.9017,354800.0
2007-11-08 13:20:00,13.25,13.37,13.25,13.37,318400.0,8.9017,8.9823,8.9017,8.9823,318400.0
2007-11-08 13:30:00,13.37,13.44,13.36,13.44,356800.0,8.9823,9.0293,8.9756,9.0293,356800.0
2007-11-08 13:40:00,13.45,13.45,13.38,13.39,209200.0,9.036,9.036,8.989,8.9957,209200.0
2007-11-08 13:50:00,13.38,13.47,13.32,13.46,200800.0,8.989,9.0495,8.9487,9.0427,200800.0
2007-11-08 14:00:00,13.46,13.5,13.41,13.42,336000.0,9.0427,9.0696,9.0091,9.0159,336000.0
2007-11-08 14:10:00,13.42,13.52,13.4,13.5,219200.0,9.0159,9.083,9.0024,9.0696,219200.0
2007-11-08 14:20:00,13.51,13.52,13.45,13.47,188800.0,9.0763,9.083,9.036,9.0495,188800.0
2007-11-08 14:30:00,13.47,13.57,13.46,13.49,172000.0,9.0495,9.1166,9.0427,9.0629,172000.0
2007-11-08 14:40:00,13.49,13.55,13.43,13.54,182800.0,9.0629,9.1032,9.0226,9.0965,182800.0
2007-11-08 14:50:00,13.54,13.59,13.46,13.59,178000.0,9.0965,9.1301,9.0427,9.1301,178000.0
2007-11-08 15:00:00,13.61,13.7,13.57,13.68,411200.0,9.1435,9.204,9.1166,9.1905,411200.0
2007-11-08 15:10:00,13.68,13.81,13.65,13.79,462400.0,9.1905,9.2779,9.1704,9.2644,462400.0
2007-11-08 15:20:00,13.81,14.01,13.79,13.91,411200.0,9.2779,9.4122,9.2644,9.3451,411200.0
2007-11-08 15:30:00,13.91,13.92,13.78,13.89,350800.0,9.3451,9.3518,9.2577,9.3316,350800.0
2007-11-08 15:40:00,13.89,13.97,13.88,13.93,303600.0,9.3316,9.3854,9.3249,9.3585,303600.0
2007-11-08 15:50:00,13.93,14.04,13.93,13.97,606000.0,9.3585,9.4324,9.3585,9.3854,606000.0
2007-11-09 09:30:00,13.38,13.59,13.35,13.4,506400.0,8.989,9.1301,8.9688,9.0024,506400.0
2007-11-09 09:40:00,13.39,13.44,13.27,13.37,425600.0,8.9957,9.0293,8.9151,8.9823,425600.0
2007-11-09 09:50:00,13.38,13.46,13.36,13.39,283200.0,8.989,9.0427,8.9756,8.9957,283200.0
2007-11-09 10:00:00,13.4,13.52,13.37,13.48,253600.0,9.0024,9.083,8.9823,9.0562,253600.0
2007-11-09 10:10:00,13.48,13.55,13.46,13.53,412400.0,9.0562,9.1032,9.0427,9.0898,412400.0
2007-11-09 10:20:00,13.54,13.55,13.38,13.43,226400.0,9.0965,9.1032,8.989,9.0226,226400.0
2007-11-09 10:30:00,13.43,13.44,13.38,13.4,186800.0,9.0226,9.0293,8.989,9.0024,186800.0
2007-11-09 10:40:00,13.41,13.47,13.38,13.42,232400.0,9.0091,9.0495,8.989,9.0159,232400.0
2007-11-09 10:50:00,13.43,13.43,13.3,13.37,277200.0,9.0226,9.0226,8.9352,8.9823,277200.0
2007-11-09 11:00:00,13.38,13.39,13.33,13.38,353200.0,8.989,8.9957,8.9554,8.989,353200.0
2007-11-09 11:10:00,13.38,13.4,13.26,13.27,364000.0,8.989,9.0024,8.9084,8.9151,364000.0
2007-11-09 11:20:00,13.27,13.29,13.2,13.22,242800.0,8.9151,8.9285,8.8681,8.8815,242800.0
2007-11-09 11:30:00,13.22,13.28,13.16,13.16,301200.0,8.8815,8.9218,8.8412,8.8412,301200.0
2007-11-09 11:40:00,13.17,13.26,13.16,13.24,573600.0,8.8479,8.9084,8.8412,8.8949,573600.0
2007-11-09 11:50:00,13.24,13.26,13.23,13.24,278800.0,8.8949,8.9084,8.8882,8.8949,278800.0
2007-11-09 12:00:00,13.24,13.25,13.19,13.19,417200.0,8.8949,8.9017,8.8613,8.8613,417200.0
2007-11-09 12:10:00,13.19,13.23,13.07,13.09,422800.0,8.8613,8.8882,8.7807,8.7942,422800.0
2007-11-09 12:20:00,13.1,13.1,12.96,12.99,568000.0,8.8009,8.8009,8.7068,8.727,568000.0
2007-11-09 12:30:00,12.99,13.13,12.99,13.09,298000.0,8.727,8.821,8.727,8.7942,298000.0
2007-11-09 12:40:00,13.1,13.13,13.07,13.09,228000.0,8.8009,8.821,8.7807,8.7942,228000.0
2007-11-09 12:50:00,13.09,13.11,13.03,13.08,328000.0,8.7942,8.8076,8.7539,8.7874,328000.0
2007-11-09 13:00:00,13.07,13.12,13.06,13.12,260400.0,8.7807,8.8143,8.774,8.8143,260400.0
2007-11-09 13:10:00,13.11,13.19,13.09,13.19,361600.0,8.8076,8.8613,8.7942,8.8613,361600.0
2007-11-09 13:20:00,13.19,13.29,13.19,13.25,387600.0,8.8613,8.9285,8.8613,8.9017,387600.0
2007-11-09 13:30:00,13.26,13.29,13.23,13.26,458000.0,8.9084,8.9285,8.8882,8.9084,458000.0
2007-11-09 13:40:00,13.26,13.28,13.24,13.28,246000.0,8.9084,8.9218,8.8949,8.9218,246000.0
2007-11-09 13:50:00,13.27,13.29,13.23,13.26,328400.0,8.9151,8.9285,8.8882,8.9084,328400.0
2007-11-09 14:00:00,13.25,13.34,13.24,13.3,409600.0,8.9017,8.9621,8.8949,8.9352,409600.0
2007-11-09 14:10:00,13.3,13.31,13.25,13.29,237600.0,8.9352,8.942,8.9017,8.9285,237600.0
2007-11-09 14:20:00,13.29,13.35,13.28,13.32,217600.0,8.9285,8.9688,8.9218,8.9487,217600.0
2007-11-09 14:30:00,13.31,13.34,13.25,13.28,138800.0,8.942,8.9621,8.9017,8.9218,138800.0
2007-11-09 14:40:00,13.28,13.38,13.28,13.29,144000.0,8.9218,8.989,8.9218,8.9285,144000.0
2007-11-09 14:50:00,13.28,13.28,13.16,13.2,330000.0,8.9218,8.9218,8.8412,8.8681,330000.0
2007-11-09 15:00:00,13.2,13.31,13.19,13.31,185200.0,8.8681,8.942,8.8613,8.942,185200.0
2007-11-09 15:10:00,13.3,13.33,13.27,13.3,197200.0,8.9352,8.9554,8.9151,8.9352,197200.0
2007-11-09 15:20:00,13.3,13.44,13.29,13.41,278000.0,8.9352,9.0293,8.9285,9.0091,278000.0
2007-11-09 15:30:00,13.4,13.44,13.26,13.31,539600.0,9.0024,9.0293,8.9084,8.942,539600.0
2007-11-09 15:40:00,13.31,13.33,13.23,13.25,506000.0,8.942,8.9554,8.8882,8.9017,506000.0
2007-11-09 15:50:00,13.25,13.29,13.11,13.22,916000.0,8.9017,8.9285,8.8076,8.8815,916000.0
2007-11-12 09:30:00,12.8,13.1,12.8,13.02,600000.0,8.5993,8.8009,8.5993,8.7471,600000.0
2007-11-12 09:40:00,13.02,13.19,13.01,13.19,244000.0,8.7471,8.8613,8.7404,8.8613,244000.0
2007-11-12 09:50:00,13.18,13.18,13.01,13.05,220800.0,8.8546,8.8546,8.7404,8.7673,220800.0
2007-11-12 10:00:00,13.05,13.05,12.68,12.69,534000.0,8.7673,8.7673,8.5187,8.5254,534000.0
2007-11-12 10:10:00,12.69,12.75,12.68,12.71,449200.0,8.5254,8.5657,8.5187,8.5389,449200.0
2007-11-12 10:20:00,12.71,12.72,12.58,12.6,470800.0,8.5389,8.5456,8.4515,8.465,470800.0
2007-11-12 10:30:00,12.59,12.72,12.57,12.68,748000.0,8.4583,8.5456,8.4448,8.5187,748000.0
2007-11-12 10:40:00,12.68,12.8,12.68,12.74,559600.0,8.5187,8.5993,8.5187,8.559,559600.0
2007-11-12 10:50:00,12.74,12.82,12.74,12.82,243200.0,8.559,8.6128,8.559,8.6128,243200.0
2007-11-12 11:00:00,12.81,13.0,12.77,12.99,394400.0,8.6061,8.7337,8.5792,8.727,394400.0
2007-11-12 11:10:00,12.99,13.06,12.97,13.02,232800.0,8.727,8.774,8.7135,8.7471,232800.0
2007-11-12 11:20:00,13.01,13.07,13.0,13.07,196800.0,8.7404,8.7807,8.7337,8.7807,196800.0
2007-11-12 11:30:00,13.07,13.08,13.04,13.05,161200.0,8.7807,8.7874,8.7606,8.7673,161200.0
2007-11-12 11:40:00,13.05,13.06,13.04,13.05,138000.0,8.7673,8.774,8.7606,8.7673,138000.0
2007-11-12 11:50:00,13.05,13.06,13.04,13.05,128800.0,8.7673,8.774,8.7606,8.7673,128800.0
2007-11-12 12:00:00,13.05,13.08,13.03,13.05,213600.0,8.7673,8.7874,8.7539,8.7673,213600.0
2007-11-12 12:10:00,13.06,13.07,13.02,13.07,122000.0,8.774,8.7807,8.7471,8.7807,122000.0
2007-11-12 12:20:00,13.07,13.13,13.06,13.1,149200.0,8.7807,8.821,8.774,8.8009,149200.0
2007-11-12 12:30:00,13.1,13.13,13.1,13.12,95600.0,8.8009,8.821,8.8009,8.8143,95600.0
2007-11-12 12:40:00,13.12,13.13,13.05,13.05,100400.0,8.8143,8.821,8.7673,8.7673,100400.0
2007-11-12 12:50:00,13.05,13.05,13.02,13.02,121600.0,8.7673,8.7673,8.7471,8.7471,121600.0
2007-11-12 13:00:00,13.01,13.02,12.93,12.93,151200.0,8.7404,8.7471,8.6867,8.6867,151200.0
2007-11-12 13:10:00,12.93,12.97,12.89,12.95,117200.0,8.6867,8.7135,8.6598,8.7001,117200.0
2007-11-12 13:20:00,12.96,12.98,12.94,12.97,48400.0,8.7068,8.7203,8.6934,8.7135,48400.0
2007-11-12 13:30:00,12.97,12.97,12.9,12.94,140400.0,8.7135,8.7135,8.6665,8.6934,140400.0
2007-11-12 13:40:00,12.93,12.99,12.91,12.93,166800.0,8.6867,8.727,8.6732,8.6867,166800.0
2007-11-12 13:50:00,12.93,13.01,12.91,13.0,286400.0,8.6867,8.7404,8.6732,8.7337,286400.0
2007-11-12 14:00:00,13.01,13.03,12.97,12.98,446400.0,8.7404,8.7539,8.7135,8.7203,446400.0
2007-11-12 14:10:00,12.98,13.03,12.96,12.99,736000.0,8.7203,8.7539,8.7068,8.727,736000.0
2007-11-12 14:20:00,13.0,13.11,12.99,13.1,345200.0,8.7337,8.8076,8.727,8.8009,345200.0
2007-11-12 14:30:00,13.09,13.16,13.04,13.08,292000.0,8.7942,8.8412,8.7606,8.7874,292000.0
2007-11-12 14:40:00,13.1,13.16,13.09,13.11,328800.0,8.8009,8.8412,8.7942,8.8076,328800.0
2007-11-12 14:50:00,13.11,13.16,13.06,13.16,311600.0,8.8076,8.8412,8.774,8.8412,311600.0
2007-11-12 15:00:00,13.16,13.16,13.09,13.15,251200.0,8.8412,8.8412,8.7942,8.8345,251200.0
2007-11-12 15:10:00,13.15,13.15,13.01,13.04,210800.0,8.8345,8.8345,8.7404,8.7606,210800.0
2007-11-12 15:20:00,13.04,13.06,13.0,13.02,286400.0,8.7606,8.774,8.7337,8.7471,286400.0
2007-11-12 15:30:00,13.02,13.07,12.99,13.0,227200.0,8.7471,8.7807,8.727,8.7337,227200.0
2007-11-12 15:40:00,13.0,13.02,12.97,13.0,421200.0,8.7337,8.7471,8.7135,8.7337,421200.0
2007-11-12 15:50:00,13.0,13.01,12.91,13.0,826800.0,8.7337,8.7404,8.6732,8.7337,826800.0
2007-11-13 09:30:00,13.1,13.47,13.1,13.4,1081600.0,8.8009,9.0495,8.8009,9.0024,1081600.0
2007-11-13 09:40:00,13.4,13.53,13.25,13.49,456800.0,9.0024,9.0898,8.9017,9.0629,456800.0
2007-11-13 09:50:00,13.49,13.53,13.37,13.39,474800.0,9.0629,9.0898,8.9823,8.9957,474800.0
2007-11-13 10:00:00,13.38,13.52,13.35,13.52,513600.0,8.989,9.083,8.9688,9.083,513600.0
2007-11-13 10:10:00,13.52,13.55,13.45,13.45,198000.0,9.083,9.1032,9.036,9.036,198000.0
2007-11-13 10:20:00,13.46,13.49,13.38,13.43,249600.0,9.0427,9.0629,8.989,9.0226,249600.0
2007-11-13 10:30:00,13.42,13.42,13.31,13.38,251200.0,9.0159,9.0159,8.942,8.989,251200.0
2007-11-13 10:40:00,13.38,13.39,13.33,13.33,187200.0,8.989,8.9957,8.9554,8.9554,187200.0
2007-11-13 10:50:00,13.31,13.42,13.3,13.41,279200.0,8.942,9.0159,8.9352,9.0091,279200.0
2007-11-13 11:00:00,13.41,13.5,13.38,13.49,117200.0,9.0091,9.0696,8.989,9.0629,117200.0
2007-11-13 11:10:00,13.48,13.49,13.41,13.44,155600.0,9.0562,9.0629,9.0091,9.0293,155600.0
2007-11-13 11:20:00,13.44,13.58,13.43,13.58,104000.0,9.0293,9.1234,9.0226,9.1234,104000.0
2007-11-13 11:30:00,13.58,13.62,13.56,13.57,167600.0,9.1234,9.1502,9.1099,9.1166,167600.0
2007-11-13 11:40:00,13.57,13.57,13.46,13.5,91600.0,9.1166,9.1166,9.0427,9.0696,91600.0
2007-11-13 11:50:00,13.5,13.55,13.49,13.53,112800.0,9.0696,9.1032,9.0629,9.0898,112800.0
2007-11-13 12:00:00,13.53,13.62,13.53,13.61,177600.0,9.0898,9.1502,9.0898,9.1435,177600.0
2007-11-13 12:10:00,13.61,13.65,13.6,13.64,136400.0,9.1435,9.1704,9.1368,9.1637,136400.0
2007-11-13 12:20:00,13.64,13.69,13.61,13.68,254800.0,9.1637,9.1973,9.1435,9.1905,254800.0
2007-11-13 12:30:00,13.68,13.68,13.56,13.57,197600.0,9.1905,9.1905,9.1099,9.1166,197600.0
2007-11-13 12:40:00,13.57,13.65,13.56,13.61,120000.0,9.1166,9.1704,9.1099,9.1435,120000.0
2007-11-13 12:50:00,13.61,13.65,13.59,13.6,217600.0,9.1435,9.1704,9.1301,9.1368,217600.0
2007-11-13 13:00:00,13.6,13.61,13.51,13.55,88400.0,9.1368,9.1435,9.0763,9.1032,88400.0
2007-11-13 13:10:00,13.55,13.58,13.54,13.57,51600.0,9.1032,9.1234,9.0965,9.1166,51600.0
2007-11-13 13:20:00,13.57,13.59,13.54,13.59,80000.0,9.1166,9.1301,9.0965,9.1301,80000.0
2007-11-13 13:30:00,13.59,13.68,13.59,13.67,133200.0,9.1301,9.1905,9.1301,9.1838,133200.0
2007-11-13 13:40:00,13.67,13.7,13.66,13.67,125200.0,9.1838,9.204,9.1771,9.1838,125200.0
2007-11-13 13:50:00,13.67,13.76,13.67,13.74,186800.0,9.1838,9.2443,9.1838,9.2309,186800.0
2007-11-13 14:00:00,13.74,13.74,13.66,13.66,148000.0,9.2309,9.2309,9.1771,9.1771,148000.0
2007-11-13 14:10:00,13.67,13.73,13.67,13.72,100400.0,9.1838,9.2241,9.1838,9.2174,100400.0
2007-11-13 14:20:00,13.71,13.72,13.61,13.61,122800.0,9.2107,9.2174,9.1435,9.1435,122800.0
2007-11-13 14:30:00,13.61,13.61,13.56,13.58,182000.0,9.1435,9.1435,9.1099,9.1234,182000.0
2007-11-13 14:40:00,13.58,13.58,13.56,13.57,185600.0,9.1234,9.1234,9.1099,9.1166,185600.0
2007-11-13 14:50:00,13.56,13.6,13.56,13.6,141200.0,9.1099,9.1368,9.1099,9.1368,141200.0
2007-11-13 15:00:00,13.6,13.63,13.58,13.6,205600.0,9.1368,9.1569,9.1234,9.1368,205600.0
2007-11-13 15:10:00,13.61,13.66,13.58,13.62,160000.0,9.1435,9.1771,9.1234,9.1502,160000.0
2007-11-13 15:20:00,13.62,13.63,13.58,13.6,89600.0,9.1502,9.1569,9.1234,9.1368,89600.0
2007-11-13 15:30:00,13.6,13.62,13.59,13.61,120000.0,9.1368,9.1502,9.1301,9.1435,120000.0
2007-11-13 15:40:00,13.62,13.68,13.61,13.67,229200.0,9.1502,9.1905,9.1435,9.1838,229200.0
2007-11-13 15:50:00,13.67,13.67,13.55,13.56,379200.0,9.1838,9.1838,9.1032,9.1099,379200.0
2007-11-14 09:30:00,14.05,14.23,13.96,14.01,533600.0,9.4391,9.56,9.3787,9.4122,533600.0
2007-11-14 09:40:00,13.97,14.01,13.88,13.92,626400.0,9.3854,9.4122,9.3249,9.3518,626400.0
2007-11-14 09:50:00,13.92,13.92,13.65,13.65,554800.0,9.3518,9.3518,9.1704,9.1704,554800.0
2007-11-14 10:00:00,13.65,13.68,13.42,13.44,1040800.0,9.1704,9.1905,9.0159,9.0293,1040800.0
2007-11-14 10:10:00,13.44,13.53,13.43,13.51,388400.0,9.0293,9.0898,9.0226,9.0763,388400.0
2007-11-14 10:20:00,13.52,13.69,13.51,13.66,503200.0,9.083,9.1973,9.0763,9.1771,503200.0
2007-11-14 10:30:00,13.67,13.68,13.56,13.63,212000.0,9.1838,9.1905,9.1099,9.1569,212000.0
2007-11-14 10:40:00,13.63,13.66,13.61,13.66,116400.0,9.1569,9.1771,9.1435,9.1771,116400.0
2007-11-14 10:50:00,13.65,13.68,13.64,13.64,81200.0,9.1704,9.1905,9.1637,9.1637,81200.0
2007-11-14 11:00:00,13.63,13.63,13.59,13.6,123200.0,9.1569,9.1569,9.1301,9.1368,123200.0
2007-11-14 11:10:00,13.6,13.62,13.54,13.62,187200.0,9.1368,9.1502,9.0965,9.1502,187200.0
2007-11-14 11:20:00,13.62,13.68,13.61,13.64,163200.0,9.1502,9.1905,9.1435,9.1637,163200.0
2007-11-14 11:30:00,13.64,13.68,13.61,13.65,198800.0,9.1637,9.1905,9.1435,9.1704,198800.0
2007-11-14 11:40:00,13.65,13.7,13.63,13.7,83600.0,9.1704,9.204,9.1569,9.204,83600.0
2007-11-14 11:50:00,13.71,13.73,13.69,13.71,136000.0,9.2107,9.2241,9.1973,9.2107,136000.0
2007-11-14 12:00:00,13.71,13.71,13.68,13.69,72800.0,9.2107,9.2107,9.1905,9.1973,72800.0
2007-11-14 12:10:00,13.69,13.71,13.68,13.68,155600.0,9.1973,9.2107,9.1905,9.1905,155600.0
2007-11-14 12:20:00,13.69,13.74,13.68,13.71,119200.0,9.1973,9.2309,9.1905,9.2107,119200.0
2007-11-14 12:30:00,13.7,13.71,13.68,13.7,66800.0,9.204,9.2107,9.1905,9.204,66800.0
2007-11-14 12:40:00,13.72,13.74,13.66,13.67,128800.0,9.2174,9.2309,9.1771,9.1838,128800.0
2007-11-14 12:50:00,13.67,13.67,13.63,13.63,100400.0,9.1838,9.1838,9.1569,9.1569,100400.0
2007-11-14 13:00:00,13.63,13.68,13.61,13.61,77600.0,9.1569,9.1905,9.1435,9.1435,77600.0
2007-11-14 13:10:00,13.62,13.69,13.62,13.64,124800.0,9.1502,9.1973,9.1502,9.1637,124800.0
2007-11-14 13:20:00,13.64,13.71,13.63,13.69,68000.0,9.1637,9.2107,9.1569,9.1973,68000.0
2007-11-14 13:30:00,13.69,13.69,13.62,13.64,119200.0,9.1973,9.1973,9.1502,9.1637,119200.0
2007-11-14 13:40:00,13.64,13.68,13.64,13.68,97200.0,9.1637,9.1905,9.1637,9.1905,97200.0
2007-11-14 13:50:00,13.69,13.69,13.65,13.67,144400.0,9.1973,9.1973,9.1704,9.1838,144400.0
2007-11-14 14:00:00,13.68,13.72,13.66,13.7,213200.0,9.1905,9.2174,9.1771,9.204,213200.0
2007-11-14 14:10:00,13.7,13.77,13.68,13.75,183200.0,9.204,9.251,9.1905,9.2376,183200.0
2007-11-14 14:20:00,13.76,13.81,13.71,13.77,208400.0,9.2443,9.2779,9.2107,9.251,208400.0
2007-11-14 14:30:00,13.77,13.8,13.73,13.76,158400.0,9.251,9.2712,9.2241,9.2443,158400.0
2007-11-14 14:40:00,13.76,13.77,13.7,13.71,142000.0,9.2443,9.251,9.204,9.2107,142000.0
2007-11-14 14:50:00,13.72,13.76,13.72,13.72,128800.0,9.2174,9.2443,9.2174,9.2174,128800.0
2007-11-14 15:00:00,13.72,13.72,13.67,13.69,196400.0,9.2174,9.2174,9.1838,9.1973,196400.0
2007-11-14 15:10:00,13.7,13.71,13.65,13.67,150000.0,9.204,9.2107,9.1704,9.1838,150000.0
2007-11-14 15:20:00,13.66,13.69,13.65,13.69,198000.0,9.1771,9.1973,9.1704,9.1973,198000.0
2007-11-14 15:30:00,13.69,13.69,13.49,13.49,392400.0,9.1973,9.1973,9.0629,9.0629,392400.0
2007-11-14 15:40:00,13.5,13.53,13.47,13.48,397600.0,9.0696,9.0898,9.0495,9.0562,397600.0
2007-11-14 15:50:00,13.48,13.5,13.42,13.49,461200.0,9.0562,9.0696,9.0159,9.0629,461200.0
2007-11-15 09:30:00,13.66,13.66,13.47,13.53,750800.0,9.1771,9.1771,9.0495,9.0898,750800.0
2007-11-15 09:40:00,13.53,13.81,13.52,13.77,578400.0,9.0898,9.2779,9.083,9.251,578400.0
2007-11-15 09:50:00,13.78,13.96,13.65,13.69,745600.0,9.2577,9.3787,9.1704,9.1973,745600.0
2007-11-15 10:00:00,13.67,13.79,13.63,13.79,338000.0,9.1838,9.2644,9.1569,9.2644,338000.0
2007-11-15 10:10:00,13.78,13.88,13.76,13.85,440000.0,9.2577,9.3249,9.2443,9.3048,440000.0
2007-11-15 10:20:00,13.85,13.87,13.79,13.83,204000.0,9.3048,9.3182,9.2644,9.2913,204000.0
2007-11-15 10:30:00,13.83,13.95,13.76,13.95,486400.0,9.2913,9.3719,9.2443,9.3719,486400.0
2007-11-15 10:40:00,13.95,14.02,13.94,14.01,438000.0,9.3719,9.419,9.3652,9.4122,438000.0
2007-11-15 10:50:00,14.02,14.06,13.94,14.05,234400.0,9.419,9.4458,9.3652,9.4391,234400.0
2007-11-15 11:00:00,14.06,14.06,14.02,14.03,233600.0,9.4458,9.4458,9.419,9.4257,233600.0
2007-11-15 11:10:00,14.03,14.1,13.96,14.09,222800.0,9.4257,9.4727,9.3787,9.466,222800.0
2007-11-15 11:20:00,14.1,14.1,14.03,14.09,216000.0,9.4727,9.4727,9.4257,9.466,216000.0
2007-11-15 11:30:00,14.08,14.14,14.0,14.13,203600.0,9.4593,9.4996,9.4055,9.4929,203600.0
2007-11-15 11:40:00,14.12,14.14,14.07,14.12,234800.0,9.4861,9.4996,9.4526,9.4861,234800.0
2007-11-15 11:50:00,14.11,14.13,14.04,14.04,178000.0,9.4794,9.4929,9.4324,9.4324,178000.0
2007-11-15 12:00:00,14.05,14.05,13.94,13.97,215200.0,9.4391,9.4391,9.3652,9.3854,215200.0
2007-11-15 12:10:00,13.97,13.97,13.91,13.92,137600.0,9.3854,9.3854,9.3451,9.3518,137600.0
2007-11-15 12:20:00,13.92,13.95,13.88,13.9,226800.0,9.3518,9.3719,9.3249,9.3383,226800.0
2007-11-15 12:30:00,13.89,13.91,13.83,13.85,220000.0,9.3316,9.3451,9.2913,9.3048,220000.0
2007-11-15 12:40:00,13.85,13.85,13.76,13.76,209600.0,9.3048,9.3048,9.2443,9.2443,209600.0
2007-11-15 12:50:00,13.76,13.85,13.76,13.83,192800.0,9.2443,9.3048,9.2443,9.2913,192800.0
2007-11-15 13:00:00,13.83,13.85,13.78,13.85,125600.0,9.2913,9.3048,9.2577,9.3048,125600.0
2007-11-15 13:10:00,13.85,13.97,13.84,13.96,184400.0,9.3048,9.3854,9.298,9.3787,184400.0
2007-11-15 13:20:00,13.96,13.96,13.89,13.91,177200.0,9.3787,9.3787,9.3316,9.3451,177200.0
2007-11-15 13:30:00,13.9,13.96,13.9,13.94,137600.0,9.3383,9.3787,9.3383,9.3652,137600.0
2007-11-15 13:40:00,13.94,14.02,13.94,13.95,147600.0,9.3652,9.419,9.3652,9.3719,147600.0
2007-11-15 13:50:00,13.96,13.97,13.91,13.97,84000.0,9.3787,9.3854,9.3451,9.3854,84000.0
2007-11-15 14:00:00,13.98,13.98,13.88,13.95,180000.0,9.3921,9.3921,9.3249,9.3719,180000.0
2007-11-15 14:10:00,13.96,13.96,13.89,13.94,154800.0,9.3787,9.3787,9.3316,9.3652,154800.0
2007-11-15 14:20:00,13.93,14.01,13.92,13.99,209200.0,9.3585,9.4122,9.3518,9.3988,209200.0
2007-11-15 14:30:00,13.99,13.99,13.91,13.93,141600.0,9.3988,9.3988,9.3451,9.3585,141600.0
2007-11-15 14:40:00,13.93,13.93,13.82,13.89,195600.0,9.3585,9.3585,9.2846,9.3316,195600.0
2007-11-15 14:50:00,13.88,13.92,13.77,13.77,227200.0,9.3249,9.3518,9.251,9.251,227200.0
2007-11-15 15:00:00,13.79,13.83,13.77,13.77,404800.0,9.2644,9.2913,9.251,9.251,404800.0
2007-11-15 15:10:00,13.77,13.79,13.75,13.78,266400.0,9.251,9.2644,9.2376,9.2577,266400.0
2007-11-15 15:20:00,13.78,13.94,13.78,13.84,384800.0,9.2577,9.3652,9.2577,9.298,384800.0
2007-11-15 15:30:00,13.84,13.84,13.76,13.77,247600.0,9.298,9.298,9.2443,9.251,247600.0
2007-11-15 15:40:00,13.76,14.02,13.76,14.02,415600.0,9.2443,9.419,9.2443,9.419,415600.0
2007-11-15 15:50:00,14.0,14.08,13.91,13.97,927600.0,9.4055,9.4593,9.3451,9.3854,927600.0
2007-11-16 09:30:00,13.92,13.92,13.38,13.65,1437600.0,9.3518,9.3518,8.989,9.1704,1437600.0
2007-11-16 09:40:00,13.65,13.73,13.55,13.71,465600.0,9.1704,9.2241,9.1032,9.2107,465600.0
2007-11-16 09:50:00,13.71,13.72,13.56,13.59,430000.0,9.2107,9.2174,9.1099,9.1301,430000.0
2007-11-16 10:00:00,13.59,13.6,13.42,13.43,936000.0,9.1301,9.1368,9.0159,9.0226,936000.0
2007-11-16 10:10:00,13.43,13.45,13.31,13.37,686400.0,9.0226,9.036,8.942,8.9823,686400.0
2007-11-16 10:20:00,13.37,13.4,13.26,13.27,569600.0,8.9823,9.0024,8.9084,8.9151,569600.0
2007-11-16 10:30:00,13.25,13.28,13.21,13.25,588000.0,8.9017,8.9218,8.8748,8.9017,588000.0
2007-11-16 10:40:00,13.24,13.27,13.15,13.24,468800.0,8.8949,8.9151,8.8345,8.8949,468800.0
2007-11-16 10:50:00,13.24,13.31,13.13,13.15,470800.0,8.8949,8.942,8.821,8.8345,470800.0
2007-11-16 11:00:00,13.13,13.39,13.13,13.33,471600.0,8.821,8.9957,8.821,8.9554,471600.0
2007-11-16 11:10:00,13.32,13.39,13.3,13.38,207200.0,8.9487,8.9957,8.9352,8.989,207200.0
2007-11-16 11:20:00,13.38,13.5,13.38,13.45,332000.0,8.989,9.0696,8.989,9.036,332000.0
2007-11-16 11:30:00,13.45,13.54,13.4,13.5,297200.0,9.036,9.0965,9.0024,9.0696,297200.0
2007-11-16 11:40:00,13.5,13.51,13.42,13.5,435600.0,9.0696,9.0763,9.0159,9.0696,435600.0
2007-11-16 11:50:00,13.5,13.52,13.43,13.45,513600.0,9.0696,9.083,9.0226,9.036,513600.0
2007-11-16 12:00:00,13.45,13.48,13.43,13.45,219200.0,9.036,9.0562,9.0226,9.036,219200.0
2007-11-16 12:10:00,13.45,13.49,13.4,13.48,423200.0,9.036,9.0629,9.0024,9.0562,423200.0
2007-11-16 12:20:00,13.49,13.49,13.38,13.4,195200.0,9.0629,9.0629,8.989,9.0024,195200.0
2007-11-16 12:30:00,13.4,13.42,13.37,13.38,196800.0,9.0024,9.0159,8.9823,8.989,196800.0
2007-11-16 12:40:00,13.38,13.4,13.37,13.39,155600.0,8.989,9.0024,8.9823,8.9957,155600.0
2007-11-16 12:50:00,13.4,13.42,13.36,13.38,189200.0,9.0024,9.0159,8.9756,8.989,189200.0
2007-11-16 13:00:00,13.38,13.43,13.37,13.42,122800.0,8.989,9.0226,8.9823,9.0159,122800.0
2007-11-16 13:10:00,13.4,13.5,13.36,13.5,110400.0,9.0024,9.0696,8.9756,9.0696,110400.0
2007-11-16 13:20:00,13.5,13.53,13.43,13.46,168800.0,9.0696,9.0898,9.0226,9.0427,168800.0
2007-11-16 13:30:00,13.46,13.51,13.45,13.47,92000.0,9.0427,9.0763,9.036,9.0495,92000.0
2007-11-16 13:40:00,13.47,13.62,13.46,13.62,238800.0,9.0495,9.1502,9.0427,9.1502,238800.0
2007-11-16 13:50:00,13.62,13.62,13.43,13.46,173200.0,9.1502,9.1502,9.0226,9.0427,173200.0
2007-11-16 14:00:00,13.45,13.47,13.38,13.39,144000.0,9.036,9.0495,8.989,8.9957,144000.0
2007-11-16 14:10:00,13.38,13.41,13.34,13.35,283600.0,8.989,9.0091,8.9621,8.9688,283600.0
2007-11-16 14:20:00,13.37,13.45,13.35,13.42,208400.0,8.9823,9.036,8.9688,9.0159,208400.0
2007-11-16 14:30:00,13.42,13.45,13.38,13.41,301200.0,9.0159,9.036,8.989,9.0091,301200.0
2007-11-16 14:40:00,13.4,13.48,13.38,13.46,294800.0,9.0024,9.0562,8.989,9.0427,294800.0
2007-11-16 14:50:00,13.45,13.52,13.41,13.51,243200.0,9.036,9.083,9.0091,9.0763,243200.0
2007-11-16 15:00:00,13.51,13.57,13.47,13.53,268000.0,9.0763,9.1166,9.0495,9.0898,268000.0
2007-11-16 15:10:00,13.53,13.55,13.47,13.51,180000.0,9.0898,9.1032,9.0495,9.0763,180000.0
2007-11-16 15:20:00,13.52,13.59,13.5,13.58,341200.0,9.083,9.1301,9.0696,9.1234,341200.0
2007-11-16 15:30:00,13.58,13.64,13.55,13.57,560000.0,9.1234,9.1637,9.1032,9.1166,560000.0
2007-11-16 15:40:00,13.57,13.64,13.56,13.63,417200.0,9.1166,9.1637,9.1099,9.1569,417200.0
2007-11-16 15:50:00,13.64,13.75,13.57,13.74,855200.0,9.1637,9.2376,9.1166,9.2309,855200.0
2007-11-19 09:30:00,13.9,13.91,13.42,13.51,937200.0,9.3383,9.3451,9.0159,9.0763,937200.0
2007-11-19 09:40:00,13.5,13.59,13.44,13.49,610800.0,9.0696,9.1301,9.0293,9.0629,610800.0
2007-11-19 09:50:00,13.48,13.58,13.47,13.54,412800.0,9.0562,9.1234,9.0495,9.0965,412800.0
2007-11-19 10:00:00,13.55,13.56,13.47,13.5,358800.0,9.1032,9.1099,9.0495,9.0696,358800.0
2007-11-19 10:10:00,13.51,13.51,13.43,13.49,347200.0,9.0763,9.0763,9.0226,9.0629,347200.0
2007-11-19 10:20:00,13.49,13.54,13.47,13.53,269600.0,9.0629,9.0965,9.0495,9.0898,269600.0
2007-11-19 10:30:00,13.52,13.53,13.45,13.5,548400.0,9.083,9.0898,9.036,9.0696,548400.0
2007-11-19 10:40:00,13.49,13.52,13.45,13.47,433200.0,9.0629,9.083,9.036,9.0495,433200.0
2007-11-19 10:50:00,13.48,13.49,13.44,13.46,348400.0,9.0562,9.0629,9.0293,9.0427,348400.0
2007-11-19 11:00:00,13.47,13.52,13.44,13.45,479600.0,9.0495,9.083,9.0293,9.036,479600.0
2007-11-19 11:10:00,13.45,13.49,13.44,13.45,280800.0,9.036,9.0629,9.0293,9.036,280800.0
2007-11-19 11:20:00,13.45,13.46,13.35,13.38,628800.0,9.036,9.0427,8.9688,8.989,628800.0
2007-11-19 11:30:00,13.37,13.39,13.36,13.38,147600.0,8.9823,8.9957,8.9756,8.989,147600.0
2007-11-19 11:40:00,13.38,13.39,13.29,13.31,277600.0,8.989,8.9957,8.9285,8.942,277600.0
2007-11-19 11:50:00,13.31,13.34,13.26,13.27,288400.0,8.942,8.9621,8.9084,8.9151,288400.0
2007-11-19 12:00:00,13.26,13.37,13.24,13.37,538400.0,8.9084,8.9823,8.8949,8.9823,538400.0
2007-11-19 12:10:00,13.36,13.36,13.27,13.32,250800.0,8.9756,8.9756,8.9151,8.9487,250800.0
2007-11-19 12:20:00,13.34,13.4,13.31,13.36,276000.0,8.9621,9.0024,8.942,8.9756,276000.0
2007-11-19 12:30:00,13.36,13.37,13.32,13.36,231600.0,8.9756,8.9823,8.9487,8.9756,231600.0
2007-11-19 12:40:00,13.37,13.38,13.29,13.3,289200.0,8.9823,8.989,8.9285,8.9352,289200.0
2007-11-19 12:50:00,13.3,13.31,13.15,13.15,835600.0,8.9352,8.942,8.8345,8.8345,835600.0
2007-11-19 13:00:00,13.15,13.19,13.08,13.1,528800.0,8.8345,8.8613,8.7874,8.8009,528800.0
2007-11-19 13:10:00,13.09,13.13,12.96,13.13,537600.0,8.7942,8.821,8.7068,8.821,537600.0
2007-11-19 13:20:00,13.11,13.15,13.04,13.11,377200.0,8.8076,8.8345,8.7606,8.8076,377200.0
2007-11-19 13:30:00,13.11,13.11,13.02,13.04,369200.0,8.8076,8.8076,8.7471,8.7606,369200.0
2007-11-19 13:40:00,13.04,13.05,12.98,12.99,514800.0,8.7606,8.7673,8.7203,8.727,514800.0
2007-11-19 13:50:00,12.99,13.01,12.83,12.85,557200.0,8.727,8.7404,8.6195,8.6329,557200.0
2007-11-19 14:00:00,12.86,13.04,12.83,12.97,762000.0,8.6396,8.7606,8.6195,8.7135,762000.0
2007-11-19 14:10:00,12.97,13.03,12.96,13.01,496800.0,8.7135,8.7539,8.7068,8.7404,496800.0
2007-11-19 14:20:00,13.01,13.09,12.85,12.9,747200.0,8.7404,8.7942,8.6329,8.6665,747200.0
2007-11-19 14:30:00,12.9,12.99,12.87,12.98,468400.0,8.6665,8.727,8.6464,8.7203,468400.0
2007-11-19 14:40:00,12.97,13.14,12.94,13.14,750400.0,8.7135,8.8278,8.6934,8.8278,750400.0
2007-11-19 14:50:00,13.14,13.14,12.97,13.02,512800.0,8.8278,8.8278,8.7135,8.7471,512800.0
2007-11-19 15:00:00,13.02,13.06,12.99,13.02,331200.0,8.7471,8.774,8.727,8.7471,331200.0
2007-11-19 15:10:00,13.02,13.02,12.97,13.0,520400.0,8.7471,8.7471,8.7135,8.7337,520400.0
2007-11-19 15:20:00,12.99,13.09,12.99,13.02,556000.0,8.727,8.7942,8.727,8.7471,556000.0
2007-11-19 15:30:00,13.03,13.09,12.97,13.01,702400.0,8.7539,8.7942,8.7135,8.7404,702400.0
2007-11-19 15:40:00,13.0,13.02,12.97,13.01,753200.0,8.7337,8.7471,8.7135,8.7404,753200.0
2007-11-19 15:50:00,13.01,13.34,12.97,13.25,2440400.0,8.7404,8.9621,8.7135,8.9017,2440400.0
2007-11-20 09:30:00,12.27,12.43,11.87,12.02,3754000.0,8.2433,8.3508,7.9745,8.0753,3754000.0
2007-11-20 09:40:00,12.01,12.4,12.0,12.4,2594800.0,8.0686,8.3306,8.0619,8.3306,2594800.0
2007-11-20 09:50:00,12.4,12.69,12.19,12.24,3969200.0,8.3306,8.5254,8.1895,8.2231,3969200.0
2007-11-20 10:00:00,12.24,13.15,12.24,12.97,3092800.0,8.2231,8.8345,8.2231,8.7135,3092800.0
2007-11-20 10:10:00,12.98,13.28,12.5,13.07,2851200.0,8.7203,8.9218,8.3978,8.7807,2851200.0
2007-11-20 10:20:00,13.06,13.06,12.86,13.02,946800.0,8.774,8.774,8.6396,8.7471,946800.0
2007-11-20 10:30:00,13.02,13.04,12.9,13.0,577600.0,8.7471,8.7606,8.6665,8.7337,577600.0
2007-11-20 10:40:00,13.0,13.11,12.99,13.03,787200.0,8.7337,8.8076,8.727,8.7539,787200.0
2007-11-20 10:50:00,13.03,13.06,12.96,13.01,647600.0,8.7539,8.774,8.7068,8.7404,647600.0
2007-11-20 11:00:00,13.0,13.05,12.99,13.0,528800.0,8.7337,8.7673,8.727,8.7337,528800.0
2007-11-20 11:10:00,13.0,13.04,12.99,13.03,473600.0,8.7337,8.7606,8.727,8.7539,473600.0
2007-11-20 11:20:00,13.03,13.08,13.0,13.08,462000.0,8.7539,8.7874,8.7337,8.7874,462000.0
2007-11-20 11:30:00,13.06,13.28,12.7,12.88,1594400.0,8.774,8.9218,8.5322,8.6531,1594400.0
2007-11-20 11:40:00,12.88,12.9,12.39,12.43,2204800.0,8.6531,8.6665,8.3239,8.3508,2204800.0
2007-11-20 11:50:00,12.45,12.46,12.22,12.31,2103600.0,8.3642,8.3709,8.2097,8.2701,2103600.0
2007-11-20 12:00:00,12.31,12.35,12.22,12.28,2301600.0,8.2701,8.297,8.2097,8.25,2301600.0
2007-11-20 12:10:00,12.3,12.34,12.18,12.27,1366000.0,8.2634,8.2903,8.1828,8.2433,1366000.0
2007-11-20 12:20:00,12.27,12.42,12.26,12.4,884800.0,8.2433,8.344,8.2366,8.3306,884800.0
2007-11-20 12:30:00,12.4,12.47,12.33,12.47,574000.0,8.3306,8.3776,8.2836,8.3776,574000.0
2007-11-20 12:40:00,12.47,12.47,12.39,12.47,358800.0,8.3776,8.3776,8.3239,8.3776,358800.0
2007-11-20 12:50:00,12.47,12.57,12.46,12.56,503600.0,8.3776,8.4448,8.3709,8.4381,503600.0
2007-11-20 13:00:00,12.55,12.55,12.45,12.49,572400.0,8.4314,8.4314,8.3642,8.3911,572400.0
2007-11-20 13:10:00,12.49,12.5,12.38,12.48,362400.0,8.3911,8.3978,8.3172,8.3844,362400.0
2007-11-20 13:20:00,12.49,12.55,12.36,12.38,529200.0,8.3911,8.4314,8.3037,8.3172,529200.0
2007-11-20 13:30:00,12.39,12.55,12.38,12.53,312800.0,8.3239,8.4314,8.3172,8.4179,312800.0
2007-11-20 13:40:00,12.53,12.59,12.47,12.57,368400.0,8.4179,8.4583,8.3776,8.4448,368400.0
2007-11-20 13:50:00,12.58,12.62,12.53,12.58,574400.0,8.4515,8.4784,8.4179,8.4515,574400.0
2007-11-20 14:00:00,12.58,12.75,12.54,12.63,686000.0,8.4515,8.5657,8.4247,8.4851,686000.0
2007-11-20 14:10:00,12.63,12.7,12.45,12.59,518000.0,8.4851,8.5322,8.3642,8.4583,518000.0
2007-11-20 14:20:00,12.58,12.63,12.42,12.44,516800.0,8.4515,8.4851,8.344,8.3575,516800.0
2007-11-20 14:30:00,12.44,12.52,12.43,12.48,401600.0,8.3575,8.4112,8.3508,8.3844,401600.0
2007-11-20 14:40:00,12.48,12.49,12.41,12.43,415200.0,8.3844,8.3911,8.3373,8.3508,415200.0
2007-11-20 14:50:00,12.43,12.46,12.31,12.37,554400.0,8.3508,8.3709,8.2701,8.3105,554400.0
2007-11-20 15:00:00,12.37,12.45,12.36,12.44,637600.0,8.3105,8.3642,8.3037,8.3575,637600.0
2007-11-20 15:10:00,12.44,12.44,12.36,12.36,1138800.0,8.3575,8.3575,8.3037,8.3037,1138800.0
2007-11-20 15:20:00,12.36,12.63,12.36,12.52,954000.0,8.3037,8.4851,8.3037,8.4112,954000.0
2007-11-20 15:30:00,12.51,12.65,12.5,12.63,546800.0,8.4045,8.4986,8.3978,8.4851,546800.0
2007-11-20 15:40:00,12.64,12.71,12.62,12.71,905600.0,8.4918,8.5389,8.4784,8.5389,905600.0
2007-11-20 15:50:00,12.71,12.81,12.67,12.76,1166800.0,8.5389,8.6061,8.512,8.5725,1166800.0
2007-11-21 09:30:00,12.57,12.57,12.21,12.23,1032000.0,8.4448,8.4448,8.203,8.2164,1032000.0
2007-11-21 09:40:00,12.24,12.33,12.23,12.31,775600.0,8.2231,8.2836,8.2164,8.2701,775600.0
2007-11-21 09:50:00,12.3,12.37,12.29,12.36,637200.0,8.2634,8.3105,8.2567,8.3037,637200.0
2007-11-21 10:00:00,12.36,12.43,12.31,12.43,770800.0,8.3037,8.3508,8.2701,8.3508,770800.0
2007-11-21 10:10:00,12.42,12.52,12.38,12.51,708000.0,8.344,8.4112,8.3172,8.4045,708000.0
2007-11-21 10:20:00,12.5,12.52,12.43,12.51,207600.0,8.3978,8.4112,8.3508,8.4045,207600.0
2007-11-21 10:30:00,12.51,12.51,12.36,12.4,328400.0,8.4045,8.4045,8.3037,8.3306,328400.0
2007-11-21 10:40:00,12.4,12.4,12.35,12.36,184000.0,8.3306,8.3306,8.297,8.3037,184000.0
2007-11-21 10:50:00,12.36,12.36,12.29,12.31,278000.0,8.3037,8.3037,8.2567,8.2701,278000.0
2007-11-21 11:00:00,12.31,12.31,12.24,12.24,618400.0,8.2701,8.2701,8.2231,8.2231,618400.0
2007-11-21 11:10:00,12.24,12.29,12.22,12.27,296000.0,8.2231,8.2567,8.2097,8.2433,296000.0
2007-11-21 11:20:00,12.26,12.28,12.22,12.25,399200.0,8.2366,8.25,8.2097,8.2298,399200.0
2007-11-21 11:30:00,12.24,12.29,12.24,12.25,322800.0,8.2231,8.2567,8.2231,8.2298,322800.0
2007-11-21 11:40:00,12.25,12.38,12.25,12.32,205200.0,8.2298,8.3172,8.2298,8.2769,205200.0
2007-11-21 11:50:00,12.33,12.35,12.27,12.27,136800.0,8.2836,8.297,8.2433,8.2433,136800.0
2007-11-21 12:00:00,12.28,12.36,12.26,12.34,240800.0,8.25,8.3037,8.2366,8.2903,240800.0
2007-11-21 12:10:00,12.33,12.37,12.31,12.35,174000.0,8.2836,8.3105,8.2701,8.297,174000.0
2007-11-21 12:20:00,12.35,12.35,12.31,12.33,104800.0,8.297,8.297,8.2701,8.2836,104800.0
2007-11-21 12:30:00,12.32,12.33,12.3,12.32,235200.0,8.2769,8.2836,8.2634,8.2769,235200.0
2007-11-21 12:40:00,12.32,12.34,12.26,12.3,284800.0,8.2769,8.2903,8.2366,8.2634,284800.0
2007-11-21 12:50:00,12.3,12.33,12.29,12.29,155600.0,8.2634,8.2836,8.2567,8.2567,155600.0
2007-11-21 13:00:00,12.3,12.31,12.29,12.3,226000.0,8.2634,8.2701,8.2567,8.2634,226000.0
2007-11-21 13:10:00,12.3,12.31,12.25,12.27,228000.0,8.2634,8.2701,8.2298,8.2433,228000.0
2007-11-21 13:20:00,12.27,12.28,12.19,12.27,324400.0,8.2433,8.25,8.1895,8.2433,324400.0
2007-11-21 13:30:00,12.27,12.29,12.23,12.27,154400.0,8.2433,8.2567,8.2164,8.2433,154400.0
2007-11-21 13:40:00,12.26,12.29,12.21,12.27,293200.0,8.2366,8.2567,8.203,8.2433,293200.0
2007-11-21 13:50:00,12.27,12.36,12.25,12.35,273600.0,8.2433,8.3037,8.2298,8.297,273600.0
2007-11-21 14:00:00,12.35,12.43,12.33,12.43,263600.0,8.297,8.3508,8.2836,8.3508,263600.0
2007-11-21 14:10:00,12.43,12.49,12.39,12.47,221200.0,8.3508,8.3911,8.3239,8.3776,221200.0
2007-11-21 14:20:00,12.46,12.49,12.43,12.47,386400.0,8.3709,8.3911,8.3508,8.3776,386400.0
2007-11-21 14:30:00,12.47,12.5,12.47,12.48,188400.0,8.3776,8.3978,8.3776,8.3844,188400.0
2007-11-21 14:40:00,12.48,12.5,12.46,12.48,219600.0,8.3844,8.3978,8.3709,8.3844,219600.0
2007-11-21 14:50:00,12.48,12.51,12.48,12.5,305200.0,8.3844,8.4045,8.3844,8.3978,305200.0
2007-11-21 15:00:00,12.5,12.57,12.5,12.53,296000.0,8.3978,8.4448,8.3978,8.4179,296000.0
2007-11-21 15:10:00,12.54,12.54,12.38,12.43,527200.0,8.4247,8.4247,8.3172,8.3508,527200.0
2007-11-21 15:20:00,12.42,12.47,12.37,12.37,355200.0,8.344,8.3776,8.3105,8.3105,355200.0
2007-11-21 15:30:00,12.37,12.45,12.31,12.44,484800.0,8.3105,8.3642,8.2701,8.3575,484800.0
2007-11-21 15:40:00,12.43,12.44,12.32,12.35,428400.0,8.3508,8.3575,8.2769,8.297,428400.0
2007-11-21 15:50:00,12.35,12.4,12.34,12.34,667200.0,8.297,8.3306,8.2903,8.2903,667200.0
2007-11-23 09:30:00,12.61,12.63,12.5,12.56,318800.0,8.4717,8.4851,8.3978,8.4381,318800.0
2007-11-23 09:40:00,12.55,12.55,12.4,12.43,358400.0,8.4314,8.4314,8.3306,8.3508,358400.0
2007-11-23 09:50:00,12.42,12.43,12.34,12.42,222800.0,8.344,8.3508,8.2903,8.344,222800.0
2007-11-23 10:00:00,12.42,12.5,12.41,12.47,225200.0,8.344,8.3978,8.3373,8.3776,225200.0
2007-11-23 10:10:00,12.47,12.55,12.46,12.54,148000.0,8.3776,8.4314,8.3709,8.4247,148000.0
2007-11-23 10:20:00,12.54,12.55,12.47,12.49,156800.0,8.4247,8.4314,8.3776,8.3911,156800.0
2007-11-23 10:30:00,12.49,12.5,12.46,12.46,175200.0,8.3911,8.3978,8.3709,8.3709,175200.0
2007-11-23 10:40:00,12.46,12.5,12.44,12.47,116000.0,8.3709,8.3978,8.3575,8.3776,116000.0
2007-11-23 10:50:00,12.46,12.5,12.46,12.49,82800.0,8.3709,8.3978,8.3709,8.3911,82800.0
2007-11-23 11:00:00,12.5,12.5,12.48,12.5,169200.0,8.3978,8.3978,8.3844,8.3978,169200.0
2007-11-23 11:10:00,12.5,12.5,12.49,12.5,142800.0,8.3978,8.3978,8.3911,8.3978,142800.0
2007-11-23 11:20:00,12.5,12.55,12.49,12.51,185200.0,8.3978,8.4314,8.3911,8.4045,185200.0
2007-11-23 11:30:00,12.51,12.52,12.49,12.51,123600.0,8.4045,8.4112,8.3911,8.4045,123600.0
2007-11-23 11:40:00,12.51,12.52,12.5,12.51,179200.0,8.4045,8.4112,8.3978,8.4045,179200.0
2007-11-23 11:50:00,12.51,12.54,12.5,12.54,138000.0,8.4045,8.4247,8.3978,8.4247,138000.0
2007-11-23 12:00:00,12.54,12.6,12.54,12.58,183600.0,8.4247,8.465,8.4247,8.4515,183600.0
2007-11-23 12:10:00,12.59,12.67,12.58,12.62,145200.0,8.4583,8.512,8.4515,8.4784,145200.0
2007-11-23 12:20:00,12.61,12.65,12.61,12.63,119200.0,8.4717,8.4986,8.4717,8.4851,119200.0
2007-11-23 12:30:00,12.63,12.65,12.6,12.63,286800.0,8.4851,8.4986,8.465,8.4851,286800.0
2007-11-23 12:40:00,12.63,12.65,12.58,12.6,244400.0,8.4851,8.4986,8.4515,8.465,244400.0
2007-11-23 12:50:00,12.6,12.6,12.51,12.54,214800.0,8.465,8.465,8.4045,8.4247,214800.0
2007-11-26 09:30:00,12.75,12.83,12.65,12.83,794000.0,8.5657,8.6195,8.4986,8.6195,794000.0
2007-11-26 09:40:00,12.83,12.86,12.69,12.71,706400.0,8.6195,8.6396,8.5254,8.5389,706400.0
2007-11-26 09:50:00,12.71,12.77,12.64,12.7,601200.0,8.5389,8.5792,8.4918,8.5322,601200.0
2007-11-26 10:00:00,12.7,12.86,12.65,12.76,817200.0,8.5322,8.6396,8.4986,8.5725,817200.0
2007-11-26 10:10:00,12.76,12.83,12.76,12.79,526800.0,8.5725,8.6195,8.5725,8.5926,526800.0
2007-11-26 10:20:00,12.79,12.85,12.78,12.83,451600.0,8.5926,8.6329,8.5859,8.6195,451600.0
2007-11-26 10:30:00,12.83,12.91,12.81,12.88,463200.0,8.6195,8.6732,8.6061,8.6531,463200.0
2007-11-26 10:40:00,12.89,12.9,12.77,12.88,395600.0,8.6598,8.6665,8.5792,8.6531,395600.0
2007-11-26 10:50:00,12.88,12.89,12.75,12.8,517200.0,8.6531,8.6598,8.5657,8.5993,517200.0
2007-11-26 11:00:00,12.79,12.89,12.78,12.83,415600.0,8.5926,8.6598,8.5859,8.6195,415600.0
2007-11-26 11:10:00,12.83,12.93,12.83,12.92,311200.0,8.6195,8.6867,8.6195,8.68,311200.0
2007-11-26 11:20:00,12.92,13.02,12.92,12.93,442400.0,8.68,8.7471,8.68,8.6867,442400.0
2007-11-26 11:30:00,12.93,13.03,12.91,12.96,276400.0,8.6867,8.7539,8.6732,8.7068,276400.0
2007-11-26 11:40:00,12.97,12.98,12.91,12.93,266400.0,8.7135,8.7203,8.6732,8.6867,266400.0
2007-11-26 11:50:00,12.93,12.94,12.91,12.92,293200.0,8.6867,8.6934,8.6732,8.68,293200.0
2007-11-26 12:00:00,12.92,12.93,12.8,12.81,182800.0,8.68,8.6867,8.5993,8.6061,182800.0
2007-11-26 12:10:00,12.81,12.89,12.81,12.84,296400.0,8.6061,8.6598,8.6061,8.6262,296400.0
2007-11-26 12:20:00,12.84,12.91,12.84,12.89,227600.0,8.6262,8.6732,8.6262,8.6598,227600.0
2007-11-26 12:30:00,12.9,12.98,12.9,12.92,193600.0,8.6665,8.7203,8.6665,8.68,193600.0
2007-11-26 12:40:00,12.92,13.0,12.88,12.94,343600.0,8.68,8.7337,8.6531,8.6934,343600.0
2007-11-26 12:50:00,12.95,13.0,12.92,12.99,300000.0,8.7001,8.7337,8.68,8.727,300000.0
2007-11-26 13:00:00,12.99,13.05,12.98,12.99,393200.0,8.727,8.7673,8.7203,8.727,393200.0
2007-11-26 13:10:00,12.99,13.01,12.98,13.0,134800.0,8.727,8.7404,8.7203,8.7337,134800.0
2007-11-26 13:20:00,12.99,13.03,12.99,13.01,253600.0,8.727,8.7539,8.727,8.7404,253600.0
2007-11-26 13:30:00,13.02,13.03,13.0,13.03,199200.0,8.7471,8.7539,8.7337,8.7539,199200.0
2007-11-26 13:40:00,13.03,13.05,12.96,12.98,216800.0,8.7539,8.7673,8.7068,8.7203,216800.0
2007-11-26 13:50:00,12.98,13.01,12.96,12.99,224400.0,8.7203,8.7404,8.7068,8.727,224400.0
2007-11-26 14:00:00,12.99,13.02,12.97,12.99,182800.0,8.727,8.7471,8.7135,8.727,182800.0
2007-11-26 14:10:00,12.99,13.08,12.98,13.06,448000.0,8.727,8.7874,8.7203,8.774,448000.0
2007-11-26 14:20:00,13.05,13.11,13.02,13.09,257200.0,8.7673,8.8076,8.7471,8.7942,257200.0
2007-11-26 14:30:00,13.09,13.24,13.09,13.17,620800.0,8.7942,8.8949,8.7942,8.8479,620800.0
2007-11-26 14:40:00,13.17,13.19,13.01,13.04,278800.0,8.8479,8.8613,8.7404,8.7606,278800.0
2007-11-26 14:50:00,13.03,13.06,13.0,13.02,142400.0,8.7539,8.774,8.7337,8.7471,142400.0
2007-11-26 15:00:00,13.03,13.03,12.97,13.03,359600.0,8.7539,8.7539,8.7135,8.7539,359600.0
2007-11-26 15:10:00,13.03,13.03,12.99,12.99,489600.0,8.7539,8.7539,8.727,8.727,489600.0
2007-11-26 15:20:00,13.0,13.01,12.91,12.98,551600.0,8.7337,8.7404,8.6732,8.7203,551600.0
2007-11-26 15:30:00,12.98,12.99,12.82,12.84,492000.0,8.7203,8.727,8.6128,8.6262,492000.0
2007-11-26 15:40:00,12.84,12.95,12.81,12.9,440800.0,8.6262,8.7001,8.6061,8.6665,440800.0
2007-11-26 15:50:00,12.9,12.93,12.81,12.87,486400.0,8.6665,8.6867,8.6061,8.6464,486400.0
2007-11-27 09:30:00,13.08,13.21,13.06,13.13,486800.0,8.7874,8.8748,8.774,8.821,486800.0
2007-11-27 09:40:00,13.13,13.17,13.13,13.14,566400.0,8.821,8.8479,8.821,8.8278,566400.0
2007-11-27 09:50:00,13.14,13.18,13.13,13.14,732800.0,8.8278,8.8546,8.821,8.8278,732800.0
2007-11-27 10:00:00,13.13,13.15,13.08,13.11,616800.0,8.821,8.8345,8.7874,8.8076,616800.0
2007-11-27 10:10:00,13.11,13.14,13.04,13.14,581200.0,8.8076,8.8278,8.7606,8.8278,581200.0
2007-11-27 10:20:00,13.14,13.22,13.1,13.22,381200.0,8.8278,8.8815,8.8009,8.8815,381200.0
2007-11-27 10:30:00,13.21,13.25,13.2,13.24,336800.0,8.8748,8.9017,8.8681,8.8949,336800.0
2007-11-27 10:40:00,13.24,13.3,13.21,13.3,371600.0,8.8949,8.9352,8.8748,8.9352,371600.0
2007-11-27 10:50:00,13.3,13.43,13.27,13.43,444000.0,8.9352,9.0226,8.9151,9.0226,444000.0
2007-11-27 11:00:00,13.43,13.46,13.31,13.31,464400.0,9.0226,9.0427,8.942,8.942,464400.0
2007-11-27 11:10:00,13.3,13.33,13.26,13.31,283200.0,8.9352,8.9554,8.9084,8.942,283200.0
2007-11-27 11:20:00,13.31,13.42,13.26,13.39,370400.0,8.942,9.0159,8.9084,8.9957,370400.0
2007-11-27 11:30:00,13.39,13.44,13.38,13.4,356800.0,8.9957,9.0293,8.989,9.0024,356800.0
2007-11-27 11:40:00,13.4,13.4,13.25,13.27,249600.0,9.0024,9.0024,8.9017,8.9151,249600.0
2007-11-27 11:50:00,13.28,13.28,13.22,13.27,178400.0,8.9218,8.9218,8.8815,8.9151,178400.0
2007-11-27 12:00:00,13.26,13.29,13.21,13.24,142800.0,8.9084,8.9285,8.8748,8.8949,142800.0
2007-11-27 12:10:00,13.24,13.25,13.21,13.25,153600.0,8.8949,8.9017,8.8748,8.9017,153600.0
2007-11-27 12:20:00,13.24,13.26,13.21,13.25,125600.0,8.8949,8.9084,8.8748,8.9017,125600.0
2007-11-27 12:30:00,13.25,13.4,13.24,13.35,259600.0,8.9017,9.0024,8.8949,8.9688,259600.0
2007-11-27 12:40:00,13.35,13.37,13.31,13.33,104800.0,8.9688,8.9823,8.942,8.9554,104800.0
2007-11-27 12:50:00,13.31,13.32,13.26,13.26,89200.0,8.942,8.9487,8.9084,8.9084,89200.0
2007-11-27 13:00:00,13.26,13.29,13.25,13.26,108400.0,8.9084,8.9285,8.9017,8.9084,108400.0
2007-11-27 13:10:00,13.26,13.33,13.26,13.32,188400.0,8.9084,8.9554,8.9084,8.9487,188400.0
2007-11-27 13:20:00,13.32,13.33,13.29,13.3,180000.0,8.9487,8.9554,8.9285,8.9352,180000.0
2007-11-27 13:30:00,13.3,13.33,13.29,13.31,117600.0,8.9352,8.9554,8.9285,8.942,117600.0
2007-11-27 13:40:00,13.31,13.33,13.26,13.3,221200.0,8.942,8.9554,8.9084,8.9352,221200.0
2007-11-27 13:50:00,13.31,13.31,13.2,13.26,183600.0,8.942,8.942,8.8681,8.9084,183600.0
2007-11-27 14:00:00,13.24,13.25,13.16,13.22,230800.0,8.8949,8.9017,8.8412,8.8815,230800.0
2007-11-27 14:10:00,13.22,13.31,13.22,13.3,252400.0,8.8815,8.942,8.8815,8.9352,252400.0
2007-11-27 14:20:00,13.3,13.31,13.24,13.26,256400.0,8.9352,8.942,8.8949,8.9084,256400.0
2007-11-27 14:30:00,13.26,13.3,13.14,13.24,317600.0,8.9084,8.9352,8.8278,8.8949,317600.0
2007-11-27 14:40:00,13.24,13.25,13.16,13.22,273200.0,8.8949,8.9017,8.8412,8.8815,273200.0
2007-11-27 14:50:00,13.22,13.29,13.19,13.2,228800.0,8.8815,8.9285,8.8613,8.8681,228800.0
2007-11-27 15:00:00,13.2,13.24,13.15,13.19,288800.0,8.8681,8.8949,8.8345,8.8613,288800.0
2007-11-27 15:10:00,13.19,13.25,13.18,13.2,244800.0,8.8613,8.9017,8.8546,8.8681,244800.0
2007-11-27 15:20:00,13.2,13.24,13.17,13.21,366400.0,8.8681,8.8949,8.8479,8.8748,366400.0
2007-11-27 15:30:00,13.21,13.28,13.18,13.22,290800.0,8.8748,8.9218,8.8546,8.8815,290800.0
2007-11-27 15:40:00,13.24,13.29,13.2,13.22,368800.0,8.8949,8.9285,8.8681,8.8815,368800.0
2007-11-27 15:50:00,13.21,13.3,13.21,13.26,437600.0,8.8748,8.9352,8.8748,8.9084,437600.0
2007-11-28 09:30:00,13.58,13.67,13.54,13.65,576400.0,9.1234,9.1838,9.0965,9.1704,576400.0
2007-11-28 09:40:00,13.65,13.68,12.8,13.67,481600.0,9.1704,9.1905,8.5993,9.1838,481600.0
2007-11-28 09:50:00,13.68,13.74,13.67,13.72,470000.0,9.1905,9.2309,9.1838,9.2174,470000.0
2007-11-28 10:00:00,13.71,13.74,13.68,13.71,424800.0,9.2107,9.2309,9.1905,9.2107,424800.0
2007-11-28 10:10:00,13.71,13.8,13.68,13.74,559600.0,9.2107,9.2712,9.1905,9.2309,559600.0
2007-11-28 10:20:00,13.76,13.87,13.74,13.82,518800.0,9.2443,9.3182,9.2309,9.2846,518800.0
2007-11-28 10:30:00,13.82,13.96,13.82,13.96,551600.0,9.2846,9.3787,9.2846,9.3787,551600.0
2007-11-28 10:40:00,13.95,14.01,13.88,13.9,545200.0,9.3719,9.4122,9.3249,9.3383,545200.0
2007-11-28 10:50:00,13.91,13.95,13.78,13.78,402800.0,9.3451,9.3719,9.2577,9.2577,402800.0
2007-11-28 11:00:00,13.78,13.81,13.72,13.74,245200.0,9.2577,9.2779,9.2174,9.2309,245200.0
2007-11-28 11:10:00,13.74,13.77,13.71,13.74,394400.0,9.2309,9.251,9.2107,9.2309,394400.0
2007-11-28 11:20:00,13.74,13.76,13.7,13.74,324000.0,9.2309,9.2443,9.204,9.2309,324000.0
2007-11-28 11:30:00,13.74,13.8,13.72,13.74,296400.0,9.2309,9.2712,9.2174,9.2309,296400.0
2007-11-28 11:40:00,13.74,13.81,13.74,13.74,210400.0,9.2309,9.2779,9.2309,9.2309,210400.0
2007-11-28 11:50:00,13.74,13.75,13.72,13.74,196400.0,9.2309,9.2376,9.2174,9.2309,196400.0
2007-11-28 12:00:00,13.74,13.86,13.74,13.85,304400.0,9.2309,9.3115,9.2309,9.3048,304400.0
2007-11-28 12:10:00,13.85,13.86,13.74,13.79,262000.0,9.3048,9.3115,9.2309,9.2644,262000.0
2007-11-28 12:20:00,13.78,13.86,13.75,13.86,217600.0,9.2577,9.3115,9.2376,9.3115,217600.0
2007-11-28 12:30:00,13.86,13.88,13.83,13.83,158400.0,9.3115,9.3249,9.2913,9.2913,158400.0
2007-11-28 12:40:00,13.84,13.88,13.74,13.77,365200.0,9.298,9.3249,9.2309,9.251,365200.0
2007-11-28 12:50:00,13.77,13.84,13.76,13.84,190000.0,9.251,9.298,9.2443,9.298,190000.0
2007-11-28 13:00:00,13.84,13.88,13.82,13.84,189600.0,9.298,9.3249,9.2846,9.298,189600.0
2007-11-28 13:10:00,13.84,13.95,13.84,13.93,266000.0,9.298,9.3719,9.298,9.3585,266000.0
2007-11-28 13:20:00,13.92,13.95,13.9,13.92,183600.0,9.3518,9.3719,9.3383,9.3518,183600.0
2007-11-28 13:30:00,13.92,13.96,13.87,13.94,239200.0,9.3518,9.3787,9.3182,9.3652,239200.0
2007-11-28 13:40:00,13.94,13.98,13.91,13.98,278400.0,9.3652,9.3921,9.3451,9.3921,278400.0
2007-11-28 13:50:00,13.98,13.99,13.91,13.92,316800.0,9.3921,9.3988,9.3451,9.3518,316800.0
2007-11-28 14:00:00,13.93,13.99,13.91,13.99,209200.0,9.3585,9.3988,9.3451,9.3988,209200.0
2007-11-28 14:10:00,13.98,14.0,13.95,13.98,311200.0,9.3921,9.4055,9.3719,9.3921,311200.0
2007-11-28 14:20:00,13.99,14.01,13.93,13.93,355600.0,9.3988,9.4122,9.3585,9.3585,355600.0
2007-11-28 14:30:00,13.93,13.99,13.9,13.97,126800.0,9.3585,9.3988,9.3383,9.3854,126800.0
2007-11-28 14:40:00,13.97,13.97,13.84,13.9,182000.0,9.3854,9.3854,9.298,9.3383,182000.0
2007-11-28 14:50:00,13.9,13.94,13.89,13.94,135600.0,9.3383,9.3652,9.3316,9.3652,135600.0
2007-11-28 15:00:00,13.94,13.97,13.9,13.95,195200.0,9.3652,9.3854,9.3383,9.3719,195200.0
2007-11-28 15:10:00,13.95,14.01,13.94,14.0,410400.0,9.3719,9.4122,9.3652,9.4055,410400.0
2007-11-28 15:20:00,14.0,14.01,13.97,14.0,376800.0,9.4055,9.4122,9.3854,9.4055,376800.0
2007-11-28 15:30:00,14.0,14.01,13.93,13.97,360800.0,9.4055,9.4122,9.3585,9.3854,360800.0
2007-11-28 15:40:00,13.97,13.97,13.83,13.83,538000.0,9.3854,9.3854,9.2913,9.2913,538000.0
2007-11-28 15:50:00,13.83,13.95,13.83,13.93,637200.0,9.2913,9.3719,9.2913,9.3585,637200.0
2007-11-29 09:30:00,14.15,14.15,13.9,14.04,454800.0,9.5063,9.5063,9.3383,9.4324,454800.0
2007-11-29 09:40:00,14.04,14.13,14.03,14.04,332800.0,9.4324,9.4929,9.4257,9.4324,332800.0
2007-11-29 09:50:00,14.04,14.04,13.86,13.91,358000.0,9.4324,9.4324,9.3115,9.3451,358000.0
2007-11-29 10:00:00,13.91,13.93,13.75,13.76,376000.0,9.3451,9.3585,9.2376,9.2443,376000.0
2007-11-29 10:10:00,13.77,13.77,13.62,13.65,362400.0,9.251,9.251,9.1502,9.1704,362400.0
2007-11-29 10:20:00,13.65,13.71,13.62,13.68,298000.0,9.1704,9.2107,9.1502,9.1905,298000.0
2007-11-29 10:30:00,13.69,13.79,13.68,13.74,325600.0,9.1973,9.2644,9.1905,9.2309,325600.0
2007-11-29 10:40:00,13.74,13.76,13.62,13.63,274800.0,9.2309,9.2443,9.1502,9.1569,274800.0
2007-11-29 10:50:00,13.63,13.65,13.61,13.63,205200.0,9.1569,9.1704,9.1435,9.1569,205200.0
2007-11-29 11:00:00,13.62,13.75,13.6,13.75,323200.0,9.1502,9.2376,9.1368,9.2376,323200.0
2007-11-29 11:10:00,13.73,13.82,13.72,13.74,245600.0,9.2241,9.2846,9.2174,9.2309,245600.0
2007-11-29 11:20:00,13.73,13.77,13.73,13.77,73600.0,9.2241,9.251,9.2241,9.251,73600.0
2007-11-29 11:30:00,13.77,13.87,13.76,13.78,277200.0,9.251,9.3182,9.2443,9.2577,277200.0
2007-11-29 11:40:00,13.78,13.82,13.78,13.81,112800.0,9.2577,9.2846,9.2577,9.2779,112800.0
2007-11-29 11:50:00,13.81,13.81,13.77,13.79,80400.0,9.2779,9.2779,9.251,9.2644,80400.0
2007-11-29 12:00:00,13.79,13.8,13.78,13.79,82800.0,9.2644,9.2712,9.2577,9.2644,82800.0
2007-11-29 12:10:00,13.79,13.79,13.69,13.69,151200.0,9.2644,9.2644,9.1973,9.1973,151200.0
2007-11-29 12:20:00,13.69,13.78,13.64,13.77,152000.0,9.1973,9.2577,9.1637,9.251,152000.0
2007-11-29 12:30:00,13.77,13.77,13.73,13.74,87600.0,9.251,9.251,9.2241,9.2309,87600.0
2007-11-29 12:40:00,13.74,13.77,13.7,13.7,66000.0,9.2309,9.251,9.204,9.204,66000.0
2007-11-29 12:50:00,13.71,13.77,13.7,13.74,118000.0,9.2107,9.251,9.204,9.2309,118000.0
2007-11-29 13:00:00,13.75,13.77,13.68,13.73,162800.0,9.2376,9.251,9.1905,9.2241,162800.0
2007-11-29 13:10:00,13.73,13.75,13.72,13.73,99600.0,9.2241,9.2376,9.2174,9.2241,99600.0
2007-11-29 13:20:00,13.73,13.73,13.69,13.72,110800.0,9.2241,9.2241,9.1973,9.2174,110800.0
2007-11-29 13:30:00,13.72,13.74,13.68,13.69,116800.0,9.2174,9.2309,9.1905,9.1973,116800.0
2007-11-29 13:40:00,13.69,13.72,13.63,13.67,208800.0,9.1973,9.2174,9.1569,9.1838,208800.0
2007-11-29 13:50:00,13.68,13.74,13.68,13.7,90800.0,9.1905,9.2309,9.1905,9.204,90800.0
2007-11-29 14:00:00,13.7,13.76,13.69,13.76,94800.0,9.204,9.2443,9.1973,9.2443,94800.0
2007-11-29 14:10:00,13.76,13.79,13.72,13.72,151600.0,9.2443,9.2644,9.2174,9.2174,151600.0
2007-11-29 14:20:00,13.73,13.77,13.71,13.76,200000.0,9.2241,9.251,9.2107,9.2443,200000.0
2007-11-29 14:30:00,13.76,13.76,13.73,13.76,258800.0,9.2443,9.2443,9.2241,9.2443,258800.0
2007-11-29 14:40:00,13.76,13.79,13.74,13.79,109200.0,9.2443,9.2644,9.2309,9.2644,109200.0
2007-11-29 14:50:00,13.78,13.84,13.77,13.83,223200.0,9.2577,9.298,9.251,9.2913,223200.0
2007-11-29 15:00:00,13.83,13.93,13.83,13.9,338800.0,9.2913,9.3585,9.2913,9.3383,338800.0
2007-11-29 15:10:00,13.9,13.93,13.81,13.89,296400.0,9.3383,9.3585,9.2779,9.3316,296400.0
2007-11-29 15:20:00,13.89,13.93,13.88,13.9,222800.0,9.3316,9.3585,9.3249,9.3383,222800.0
2007-11-29 15:30:00,13.9,13.9,13.84,13.9,215600.0,9.3383,9.3383,9.298,9.3383,215600.0
2007-11-29 15:40:00,13.9,14.0,13.9,13.98,562800.0,9.3383,9.4055,9.3383,9.3921,562800.0
2007-11-29 15:50:00,13.97,14.0,13.93,13.99,616800.0,9.3854,9.4055,9.3585,9.3988,616800.0
2007-11-30 09:30:00,14.26,14.34,14.25,14.29,611600.0,9.5802,9.6339,9.5735,9.6004,611600.0
2007-11-30 09:40:00,14.3,14.38,14.14,14.15,948400.0,9.6071,9.6608,9.4996,9.5063,948400.0
2007-11-30 09:50:00,14.15,14.21,14.14,14.19,663600.0,9.5063,9.5466,9.4996,9.5332,663600.0
2007-11-30 10:00:00,14.19,14.21,14.09,14.19,570000.0,9.5332,9.5466,9.466,9.5332,570000.0
2007-11-30 10:10:00,14.19,14.21,14.17,14.19,428000.0,9.5332,9.5466,9.5197,9.5332,428000.0
2007-11-30 10:20:00,14.2,14.22,14.15,14.17,262000.0,9.5399,9.5533,9.5063,9.5197,262000.0
2007-11-30 10:30:00,14.17,14.24,14.16,14.22,284400.0,9.5197,9.5668,9.513,9.5533,284400.0
2007-11-30 10:40:00,14.23,14.23,14.2,14.2,336000.0,9.56,9.56,9.5399,9.5399,336000.0
2007-11-30 10:50:00,14.21,14.24,14.2,14.23,226400.0,9.5466,9.5668,9.5399,9.56,226400.0
2007-11-30 11:00:00,14.23,14.24,14.21,14.22,197200.0,9.56,9.5668,9.5466,9.5533,197200.0
2007-11-30 11:10:00,14.22,14.24,14.15,14.15,326800.0,9.5533,9.5668,9.5063,9.5063,326800.0
2007-11-30 11:20:00,14.15,14.24,14.13,14.23,301200.0,9.5063,9.5668,9.4929,9.56,301200.0
2007-11-30 11:30:00,14.24,14.24,14.15,14.16,227200.0,9.5668,9.5668,9.5063,9.513,227200.0
2007-11-30 11:40:00,14.15,14.2,14.15,14.19,162800.0,9.5063,9.5399,9.5063,9.5332,162800.0
2007-11-30 11:50:00,14.2,14.2,14.14,14.18,152000.0,9.5399,9.5399,9.4996,9.5265,152000.0
2007-11-30 12:00:00,14.18,14.21,14.15,14.16,157200.0,9.5265,9.5466,9.5063,9.513,157200.0
2007-11-30 12:10:00,14.15,14.17,14.11,14.11,327600.0,9.5063,9.5197,9.4794,9.4794,327600.0
2007-11-30 12:20:00,14.11,14.16,14.11,14.15,164000.0,9.4794,9.513,9.4794,9.5063,164000.0
2007-11-30 12:30:00,14.15,14.15,14.09,14.1,127200.0,9.5063,9.5063,9.466,9.4727,127200.0
2007-11-30 12:40:00,14.1,14.18,14.09,14.17,101600.0,9.4727,9.5265,9.466,9.5197,101600.0
2007-11-30 12:50:00,14.17,14.19,14.17,14.18,80800.0,9.5197,9.5332,9.5197,9.5265,80800.0
2007-11-30 13:00:00,14.19,14.19,14.18,14.18,147200.0,9.5332,9.5332,9.5265,9.5265,147200.0
2007-11-30 13:10:00,14.18,14.18,14.15,14.15,189600.0,9.5265,9.5265,9.5063,9.5063,189600.0
2007-11-30 13:20:00,14.16,14.21,14.15,14.21,187200.0,9.513,9.5466,9.5063,9.5466,187200.0
2007-11-30 13:30:00,14.21,14.25,14.2,14.23,156800.0,9.5466,9.5735,9.5399,9.56,156800.0
2007-11-30 13:40:00,14.24,14.24,14.19,14.22,145600.0,9.5668,9.5668,9.5332,9.5533,145600.0
2007-11-30 13:50:00,14.23,14.26,14.22,14.24,191200.0,9.56,9.5802,9.5533,9.5668,191200.0
2007-11-30 14:00:00,14.24,14.25,14.16,14.22,216400.0,9.5668,9.5735,9.513,9.5533,216400.0
2007-11-30 14:10:00,14.22,14.25,14.22,14.23,151600.0,9.5533,9.5735,9.5533,9.56,151600.0
2007-11-30 14:20:00,14.23,14.24,14.22,14.23,114400.0,9.56,9.5668,9.5533,9.56,114400.0
2007-11-30 14:30:00,14.24,14.25,14.22,14.23,171200.0,9.5668,9.5735,9.5533,9.56,171200.0
2007-11-30 14:40:00,14.23,14.24,14.19,14.21,163200.0,9.56,9.5668,9.5332,9.5466,163200.0
2007-11-30 14:50:00,14.21,14.24,14.16,14.22,200400.0,9.5466,9.5668,9.513,9.5533,200400.0
2007-11-30 15:00:00,14.23,14.24,14.17,14.2,221600.0,9.56,9.5668,9.5197,9.5399,221600.0
2007-11-30 15:10:00,14.2,14.22,14.17,14.19,290000.0,9.5399,9.5533,9.5197,9.5332,290000.0
2007-11-30 15:20:00,14.19,14.19,14.15,14.17,406800.0,9.5332,9.5332,9.5063,9.5197,406800.0
2007-11-30 15:30:00,14.17,14.18,14.1,14.14,292800.0,9.5197,9.5265,9.4727,9.4996,292800.0
2007-11-30 15:40:00,14.14,14.31,14.13,14.26,1233600.0,9.4996,9.6138,9.4929,9.5802,1233600.0
2007-11-30 15:50:00,14.26,14.4,14.21,14.38,2276000.0,9.5802,9.6743,9.5466,9.6608,2276000.0
2007-12-03 09:30:00,14.5,14.5,14.28,14.43,484400.0,9.7414,9.7414,9.5936,9.6944,484400.0
2007-12-03 09:40:00,14.43,14.45,14.31,14.41,223600.0,9.6944,9.7078,9.6138,9.681,223600.0
2007-12-03 09:50:00,14.42,14.49,14.38,14.38,425200.0,9.6877,9.7347,9.6608,9.6608,425200.0
2007-12-03 10:00:00,14.38,14.38,14.25,14.31,481600.0,9.6608,9.6608,9.5735,9.6138,481600.0
2007-12-03 10:10:00,14.3,14.34,14.28,14.28,186800.0,9.6071,9.6339,9.5936,9.5936,186800.0
2007-12-03 10:20:00,14.28,14.31,14.25,14.28,279600.0,9.5936,9.6138,9.5735,9.5936,279600.0
2007-12-03 10:30:00,14.29,14.37,14.28,14.35,384800.0,9.6004,9.6541,9.5936,9.6407,384800.0
2007-12-03 10:40:00,14.35,14.46,14.33,14.42,234800.0,9.6407,9.7146,9.6272,9.6877,234800.0
2007-12-03 10:50:00,14.41,14.5,14.39,14.49,220800.0,9.681,9.7414,9.6675,9.7347,220800.0
2007-12-03 11:00:00,14.49,14.49,14.38,14.44,152000.0,9.7347,9.7347,9.6608,9.7011,152000.0
2007-12-03 11:10:00,14.43,14.5,14.41,14.5,297600.0,9.6944,9.7414,9.681,9.7414,297600.0
2007-12-03 11:20:00,14.5,14.54,14.48,14.53,385200.0,9.7414,9.7683,9.728,9.7616,385200.0
2007-12-03 11:30:00,14.52,14.63,14.5,14.63,517200.0,9.7549,9.8288,9.7414,9.8288,517200.0
2007-12-03 11:40:00,14.63,14.69,14.58,14.69,324000.0,9.8288,9.8691,9.7952,9.8691,324000.0
2007-12-03 11:50:00,14.69,14.72,14.63,14.65,382000.0,9.8691,9.8892,9.8288,9.8422,382000.0
2007-12-03 12:00:00,14.65,14.7,14.58,14.65,271600.0,9.8422,9.8758,9.7952,9.8422,271600.0
2007-12-03 12:10:00,14.65,14.71,14.65,14.7,236400.0,9.8422,9.8825,9.8422,9.8758,236400.0
2007-12-03 12:20:00,14.7,14.71,14.63,14.64,204000.0,9.8758,9.8825,9.8288,9.8355,204000.0
2007-12-03 12:30:00,14.64,14.71,14.62,14.62,206800.0,9.8355,9.8825,9.8221,9.8221,206800.0
2007-12-03 12:40:00,14.62,14.63,14.51,14.51,188800.0,9.8221,9.8288,9.7482,9.7482,188800.0
2007-12-03 12:50:00,14.52,14.54,14.47,14.5,243200.0,9.7549,9.7683,9.7213,9.7414,243200.0
2007-12-03 13:00:00,14.5,14.53,14.47,14.52,165600.0,9.7414,9.7616,9.7213,9.7549,165600.0
2007-12-03 13:10:00,14.52,14.53,14.49,14.52,136800.0,9.7549,9.7616,9.7347,9.7549,136800.0
2007-12-03 13:20:00,14.52,14.53,14.47,14.49,146000.0,9.7549,9.7616,9.7213,9.7347,146000.0
2007-12-03 13:30:00,14.48,14.51,14.47,14.49,154400.0,9.728,9.7482,9.7213,9.7347,154400.0
2007-12-03 13:40:00,14.49,14.49,14.45,14.45,441600.0,9.7347,9.7347,9.7078,9.7078,441600.0
2007-12-03 13:50:00,14.46,14.48,14.43,14.45,203600.0,9.7146,9.728,9.6944,9.7078,203600.0
2007-12-03 14:00:00,14.45,14.5,14.44,14.46,112800.0,9.7078,9.7414,9.7011,9.7146,112800.0
2007-12-03 14:10:00,14.46,14.49,14.44,14.49,123600.0,9.7146,9.7347,9.7011,9.7347,123600.0
2007-12-03 14:20:00,14.49,14.49,14.43,14.44,104400.0,9.7347,9.7347,9.6944,9.7011,104400.0
2007-12-03 14:30:00,14.44,14.45,14.42,14.44,120000.0,9.7011,9.7078,9.6877,9.7011,120000.0
2007-12-03 14:40:00,14.44,14.49,14.44,14.48,125200.0,9.7011,9.7347,9.7011,9.728,125200.0
2007-12-03 14:50:00,14.48,14.49,14.47,14.47,95600.0,9.728,9.7347,9.7213,9.7213,95600.0
2007-12-03 15:00:00,14.47,14.49,14.38,14.42,373600.0,9.7213,9.7347,9.6608,9.6877,373600.0
2007-12-03 15:10:00,14.42,14.46,14.4,14.43,310400.0,9.6877,9.7146,9.6743,9.6944,310400.0
2007-12-03 15:20:00,14.44,14.47,14.42,14.47,236800.0,9.7011,9.7213,9.6877,9.7213,236800.0
2007-12-03 15:30:00,14.46,14.5,14.44,14.45,246400.0,9.7146,9.7414,9.7011,9.7078,246400.0
2007-12-03 15:40:00,14.45,14.46,14.4,14.42,251200.0,9.7078,9.7146,9.6743,9.6877,251200.0
2007-12-03 15:50:00,14.41,14.42,14.37,14.38,255200.0,9.681,9.6877,9.6541,9.6608,255200.0
2007-12-04 09:30:00,14.25,14.32,14.09,14.24,400400.0,9.5735,9.6205,9.466,9.5668,400400.0
2007-12-04 09:40:00,14.24,14.26,14.14,14.2,274800.0,9.5668,9.5802,9.4996,9.5399,274800.0
2007-12-04 09:50:00,14.19,14.32,14.19,14.28,196800.0,9.5332,9.6205,9.5332,9.5936,196800.0
2007-12-04 10:00:00,14.28,14.41,14.28,14.35,152800.0,9.5936,9.681,9.5936,9.6407,152800.0
2007-12-04 10:10:00,14.36,14.42,14.34,14.35,108400.0,9.6474,9.6877,9.6339,9.6407,108400.0
2007-12-04 10:20:00,14.36,14.36,14.27,14.28,161600.0,9.6474,9.6474,9.5869,9.5936,161600.0
2007-12-04 10:30:00,14.28,14.33,14.25,14.27,174400.0,9.5936,9.6272,9.5735,9.5869,174400.0
2007-12-04 10:40:00,14.27,14.3,14.22,14.23,150000.0,9.5869,9.6071,9.5533,9.56,150000.0
2007-12-04 10:50:00,14.22,14.24,14.17,14.17,246000.0,9.5533,9.5668,9.5197,9.5197,246000.0
2007-12-04 11:00:00,14.17,14.18,14.09,14.1,304800.0,9.5197,9.5265,9.466,9.4727,304800.0
2007-12-04 11:10:00,14.11,14.19,14.11,14.14,159600.0,9.4794,9.5332,9.4794,9.4996,159600.0
2007-12-04 11:20:00,14.13,14.21,14.13,14.19,179600.0,9.4929,9.5466,9.4929,9.5332,179600.0
2007-12-04 11:30:00,14.19,14.21,14.17,14.19,147200.0,9.5332,9.5466,9.5197,9.5332,147200.0
2007-12-04 11:40:00,14.18,14.18,14.09,14.09,158800.0,9.5265,9.5265,9.466,9.466,158800.0
2007-12-04 11:50:00,14.1,14.1,14.03,14.03,188000.0,9.4727,9.4727,9.4257,9.4257,188000.0
2007-12-04 12:00:00,14.03,14.18,14.03,14.16,141600.0,9.4257,9.5265,9.4257,9.513,141600.0
2007-12-04 12:10:00,14.15,14.15,14.07,14.08,125200.0,9.5063,9.5063,9.4526,9.4593,125200.0
2007-12-04 12:20:00,14.08,14.13,14.07,14.13,127600.0,9.4593,9.4929,9.4526,9.4929,127600.0
2007-12-04 12:30:00,14.13,14.15,14.12,14.15,73600.0,9.4929,9.5063,9.4861,9.5063,73600.0
2007-12-04 12:40:00,14.15,14.22,14.14,14.22,147200.0,9.5063,9.5533,9.4996,9.5533,147200.0
2007-12-04 12:50:00,14.21,14.23,14.18,14.22,78800.0,9.5466,9.56,9.5265,9.5533,78800.0
2007-12-04 13:00:00,14.21,14.27,14.2,14.26,118400.0,9.5466,9.5869,9.5399,9.5802,118400.0
2007-12-04 13:10:00,14.26,14.27,14.24,14.27,91600.0,9.5802,9.5869,9.5668,9.5869,91600.0
2007-12-04 13:20:00,14.27,14.27,14.22,14.23,97600.0,9.5869,9.5869,9.5533,9.56,97600.0
2007-12-04 13:30:00,14.23,14.24,14.15,14.18,154400.0,9.56,9.5668,9.5063,9.5265,154400.0
2007-12-04 13:40:00,14.19,14.26,14.17,14.26,89200.0,9.5332,9.5802,9.5197,9.5802,89200.0
2007-12-04 13:50:00,14.26,14.27,14.18,14.2,106400.0,9.5802,9.5869,9.5265,9.5399,106400.0
2007-12-04 14:00:00,14.2,14.2,14.15,14.15,136800.0,9.5399,9.5399,9.5063,9.5063,136800.0
2007-12-04 14:10:00,14.15,14.16,14.11,14.15,92800.0,9.5063,9.513,9.4794,9.5063,92800.0
2007-12-04 14:20:00,14.16,14.16,14.12,14.15,130800.0,9.513,9.513,9.4861,9.5063,130800.0
2007-12-04 14:30:00,14.15,14.17,14.12,14.12,100800.0,9.5063,9.5197,9.4861,9.4861,100800.0
2007-12-04 14:40:00,14.12,14.16,14.11,14.14,112000.0,9.4861,9.513,9.4794,9.4996,112000.0
2007-12-04 14:50:00,14.14,14.16,14.08,14.13,283200.0,9.4996,9.513,9.4593,9.4929,283200.0
2007-12-04 15:00:00,14.13,14.19,14.13,14.18,154400.0,9.4929,9.5332,9.4929,9.5265,154400.0
2007-12-04 15:10:00,14.18,14.23,14.15,14.21,228400.0,9.5265,9.56,9.5063,9.5466,228400.0
2007-12-04 15:20:00,14.2,14.25,14.17,14.21,226800.0,9.5399,9.5735,9.5197,9.5466,226800.0
2007-12-04 15:30:00,14.21,14.31,14.19,14.28,240800.0,9.5466,9.6138,9.5332,9.5936,240800.0
2007-12-04 15:40:00,14.28,14.32,14.27,14.3,385200.0,9.5936,9.6205,9.5869,9.6071,385200.0
2007-12-04 15:50:00,14.3,14.35,14.26,14.32,380400.0,9.6071,9.6407,9.5802,9.6205,380400.0
2007-12-05 09:30:00,14.51,14.58,14.39,14.49,296000.0,9.7482,9.7952,9.6675,9.7347,296000.0
2007-12-05 09:40:00,14.49,14.53,14.31,14.37,397600.0,9.7347,9.7616,9.6138,9.6541,397600.0
2007-12-05 09:50:00,14.37,14.39,14.3,14.32,229200.0,9.6541,9.6675,9.6071,9.6205,229200.0
2007-12-05 10:00:00,14.31,14.38,14.31,14.38,120400.0,9.6138,9.6608,9.6138,9.6608,120400.0
2007-12-05 10:10:00,14.37,14.39,14.33,14.37,108400.0,9.6541,9.6675,9.6272,9.6541,108400.0
2007-12-05 10:20:00,14.38,14.39,14.33,14.37,117600.0,9.6608,9.6675,9.6272,9.6541,117600.0
2007-12-05 10:30:00,14.36,14.41,14.35,14.4,201200.0,9.6474,9.681,9.6407,9.6743,201200.0
2007-12-05 10:40:00,14.4,14.45,14.39,14.44,206000.0,9.6743,9.7078,9.6675,9.7011,206000.0
2007-12-05 10:50:00,14.45,14.49,14.45,14.49,143200.0,9.7078,9.7347,9.7078,9.7347,143200.0
2007-12-05 11:00:00,14.49,14.5,14.47,14.49,247600.0,9.7347,9.7414,9.7213,9.7347,247600.0
2007-12-05 11:10:00,14.48,14.5,14.45,14.48,206800.0,9.728,9.7414,9.7078,9.728,206800.0
2007-12-05 11:20:00,14.48,14.53,14.47,14.53,99200.0,9.728,9.7616,9.7213,9.7616,99200.0
2007-12-05 11:30:00,14.53,14.58,14.52,14.56,131200.0,9.7616,9.7952,9.7549,9.7817,131200.0
2007-12-05 11:40:00,14.56,14.63,14.56,14.62,119200.0,9.7817,9.8288,9.7817,9.8221,119200.0
2007-12-05 11:50:00,14.62,14.63,14.59,14.59,122800.0,9.8221,9.8288,9.8019,9.8019,122800.0
2007-12-05 12:00:00,14.59,14.61,14.55,14.56,75200.0,9.8019,9.8153,9.775,9.7817,75200.0
2007-12-05 12:10:00,14.56,14.58,14.54,14.56,44800.0,9.7817,9.7952,9.7683,9.7817,44800.0
2007-12-05 12:20:00,14.56,14.58,14.55,14.57,46000.0,9.7817,9.7952,9.775,9.7885,46000.0
2007-12-05 12:30:00,14.57,14.57,14.53,14.56,51600.0,9.7885,9.7885,9.7616,9.7817,51600.0
2007-12-05 12:40:00,14.57,14.58,14.57,14.58,50800.0,9.7885,9.7952,9.7885,9.7952,50800.0
2007-12-05 12:50:00,14.58,14.59,14.5,14.55,92000.0,9.7952,9.8019,9.7414,9.775,92000.0
2007-12-05 13:00:00,14.54,14.57,14.49,14.49,78000.0,9.7683,9.7885,9.7347,9.7347,78000.0
2007-12-05 13:10:00,14.49,14.53,14.47,14.47,68800.0,9.7347,9.7616,9.7213,9.7213,68800.0
2007-12-05 13:20:00,14.47,14.49,14.46,14.49,93600.0,9.7213,9.7347,9.7146,9.7347,93600.0
2007-12-05 13:30:00,14.49,14.55,14.48,14.5,100400.0,9.7347,9.775,9.728,9.7414,100400.0
2007-12-05 13:40:00,14.49,14.51,14.45,14.48,122400.0,9.7347,9.7482,9.7078,9.728,122400.0
2007-12-05 13:50:00,14.47,14.49,14.46,14.47,127200.0,9.7213,9.7347,9.7146,9.7213,127200.0
2007-12-05 14:00:00,14.47,14.48,14.44,14.44,143600.0,9.7213,9.728,9.7011,9.7011,143600.0
2007-12-05 14:10:00,14.44,14.45,14.41,14.43,96800.0,9.7011,9.7078,9.681,9.6944,96800.0
2007-12-05 14:20:00,14.43,14.44,14.36,14.37,151600.0,9.6944,9.7011,9.6474,9.6541,151600.0
2007-12-05 14:30:00,14.38,14.45,14.35,14.38,165600.0,9.6608,9.7078,9.6407,9.6608,165600.0
2007-12-05 14:40:00,14.38,14.42,14.36,14.38,244400.0,9.6608,9.6877,9.6474,9.6608,244400.0
2007-12-05 14:50:00,14.39,14.4,14.33,14.36,105200.0,9.6675,9.6743,9.6272,9.6474,105200.0
2007-12-05 15:00:00,14.36,14.42,14.34,14.4,100800.0,9.6474,9.6877,9.6339,9.6743,100800.0
2007-12-05 15:10:00,14.41,14.45,14.35,14.44,126400.0,9.681,9.7078,9.6407,9.7011,126400.0
2007-12-05 15:20:00,14.44,14.45,14.38,14.39,157200.0,9.7011,9.7078,9.6608,9.6675,157200.0
2007-12-05 15:30:00,14.38,14.44,14.36,14.42,140400.0,9.6608,9.7011,9.6474,9.6877,140400.0
2007-12-05 15:40:00,14.43,14.45,14.39,14.44,178000.0,9.6944,9.7078,9.6675,9.7011,178000.0
2007-12-05 15:50:00,14.45,14.47,14.41,14.47,288000.0,9.7078,9.7213,9.681,9.7213,288000.0
2007-12-06 09:30:00,14.73,14.85,14.65,14.81,2080000.0,9.896,9.9766,9.8422,9.9497,2080000.0
2007-12-06 09:40:00,14.81,14.89,14.79,14.83,1096000.0,9.9497,10.0034,9.9363,9.9631,1096000.0
2007-12-06 09:50:00,14.81,14.84,14.75,14.76,1274400.0,9.9497,9.9699,9.9094,9.9161,1274400.0
2007-12-06 10:00:00,14.76,14.84,14.27,14.59,4314800.0,9.9161,9.9699,9.5869,9.8019,4314800.0
2007-12-06 10:10:00,14.58,14.71,14.56,14.59,1548400.0,9.7952,9.8825,9.7817,9.8019,1548400.0
2007-12-06 10:20:00,14.6,14.71,14.6,14.64,676800.0,9.8086,9.8825,9.8086,9.8355,676800.0
2007-12-06 10:30:00,14.64,14.75,14.61,14.72,504000.0,9.8355,9.9094,9.8153,9.8892,504000.0
2007-12-06 10:40:00,14.72,14.78,14.68,14.7,658400.0,9.8892,9.9295,9.8624,9.8758,658400.0
2007-12-06 10:50:00,14.7,14.75,14.67,14.73,368000.0,9.8758,9.9094,9.8556,9.896,368000.0
2007-12-06 11:00:00,14.72,14.74,14.66,14.74,377200.0,9.8892,9.9027,9.8489,9.9027,377200.0
2007-12-06 11:10:00,14.74,14.8,14.71,14.76,447200.0,9.9027,9.943,9.8825,9.9161,447200.0
2007-12-06 11:20:00,14.76,14.84,14.75,14.83,374800.0,9.9161,9.9699,9.9094,9.9631,374800.0
2007-12-06 11:30:00,14.83,14.85,14.79,14.84,440000.0,9.9631,9.9766,9.9363,9.9699,440000.0
2007-12-06 11:40:00,14.84,14.88,14.83,14.83,614000.0,9.9699,9.9967,9.9631,9.9631,614000.0
2007-12-06 11:50:00,14.83,14.86,14.81,14.83,327600.0,9.9631,9.9833,9.9497,9.9631,327600.0
2007-12-06 12:00:00,14.83,14.86,14.81,14.84,454400.0,9.9631,9.9833,9.9497,9.9699,454400.0
2007-12-06 12:10:00,14.83,14.88,14.82,14.86,442000.0,9.9631,9.9967,9.9564,9.9833,442000.0
2007-12-06 12:20:00,14.86,14.95,14.86,14.93,482000.0,9.9833,10.0438,9.9833,10.0303,482000.0
2007-12-06 12:30:00,14.93,14.95,14.82,14.93,452400.0,10.0303,10.0438,9.9564,10.0303,452400.0
2007-12-06 12:40:00,14.93,14.99,14.92,14.97,421200.0,10.0303,10.0706,10.0236,10.0572,421200.0
2007-12-06 12:50:00,14.97,14.98,14.93,14.95,279600.0,10.0572,10.0639,10.0303,10.0438,279600.0
2007-12-06 13:00:00,14.95,15.0,14.95,14.96,485200.0,10.0438,10.0773,10.0438,10.0505,485200.0
2007-12-06 13:10:00,14.96,15.0,14.93,14.98,284400.0,10.0505,10.0773,10.0303,10.0639,284400.0
2007-12-06 13:20:00,14.98,15.0,14.95,14.99,209600.0,10.0639,10.0773,10.0438,10.0706,209600.0
2007-12-06 13:30:00,14.99,14.99,14.96,14.99,182000.0,10.0706,10.0706,10.0505,10.0706,182000.0
2007-12-06 13:40:00,14.99,15.03,14.94,14.98,768800.0,10.0706,10.0975,10.037,10.0639,768800.0
2007-12-06 13:50:00,14.98,14.98,14.84,14.87,547200.0,10.0639,10.0639,9.9699,9.99,547200.0
2007-12-06 14:00:00,14.88,14.99,14.85,14.97,500800.0,9.9967,10.0706,9.9766,10.0572,500800.0
2007-12-06 14:10:00,14.96,14.99,14.95,14.98,225200.0,10.0505,10.0706,10.0438,10.0639,225200.0
2007-12-06 14:20:00,14.97,15.02,14.92,14.97,434800.0,10.0572,10.0908,10.0236,10.0572,434800.0
2007-12-06 14:30:00,14.97,15.0,14.92,14.96,487200.0,10.0572,10.0773,10.0236,10.0505,487200.0
2007-12-06 14:40:00,14.96,15.01,14.93,14.99,557600.0,10.0505,10.0841,10.0303,10.0706,557600.0
2007-12-06 14:50:00,14.98,14.99,14.94,14.97,428000.0,10.0639,10.0706,10.037,10.0572,428000.0
2007-12-06 15:00:00,14.97,14.99,14.96,14.99,488800.0,10.0572,10.0706,10.0505,10.0706,488800.0
2007-12-06 15:10:00,14.99,14.99,14.94,14.95,357600.0,10.0706,10.0706,10.037,10.0438,357600.0
2007-12-06 15:20:00,14.95,15.01,14.94,14.99,400400.0,10.0438,10.0841,10.037,10.0706,400400.0
2007-12-06 15:30:00,14.99,15.0,14.95,14.99,370400.0,10.0706,10.0773,10.0438,10.0706,370400.0
2007-12-06 15:40:00,14.98,15.01,14.72,14.98,909200.0,10.0639,10.0841,9.8892,10.0639,909200.0
2007-12-06 15:50:00,14.98,15.03,14.83,14.9,1643200.0,10.0639,10.0975,9.9631,10.0102,1643200.0
2007-12-07 09:30:00,15.15,15.94,15.12,15.14,1367600.0,10.1781,10.7089,10.158,10.1714,1367600.0
2007-12-07 09:40:00,15.14,15.44,15.11,15.37,1666800.0,10.1714,10.3729,10.1512,10.3259,1666800.0
2007-12-07 09:50:00,15.37,15.46,15.26,15.26,1065600.0,10.3259,10.3864,10.252,10.252,1065600.0
2007-12-07 10:00:00,15.26,15.29,15.13,15.29,1083600.0,10.252,10.2722,10.1647,10.2722,1083600.0
2007-12-07 10:10:00,15.29,15.37,15.29,15.37,391200.0,10.2722,10.3259,10.2722,10.3259,391200.0
2007-12-07 10:20:00,15.37,15.37,15.31,15.33,307200.0,10.3259,10.3259,10.2856,10.299,307200.0
2007-12-07 10:30:00,15.32,15.33,15.23,15.27,375600.0,10.2923,10.299,10.2319,10.2587,375600.0
2007-12-07 10:40:00,15.27,15.32,15.23,15.24,262000.0,10.2587,10.2923,10.2319,10.2386,262000.0
2007-12-07 10:50:00,15.24,15.3,15.23,15.3,238800.0,10.2386,10.2789,10.2319,10.2789,238800.0
2007-12-07 11:00:00,15.31,15.43,15.29,15.4,485200.0,10.2856,10.3662,10.2722,10.3461,485200.0
2007-12-07 11:10:00,15.4,15.41,15.24,15.25,720800.0,10.3461,10.3528,10.2386,10.2453,720800.0
2007-12-07 11:20:00,15.25,15.31,15.25,15.3,284400.0,10.2453,10.2856,10.2453,10.2789,284400.0
2007-12-07 11:30:00,15.3,15.33,15.26,15.33,166800.0,10.2789,10.299,10.252,10.299,166800.0
2007-12-07 11:40:00,15.33,15.37,15.31,15.37,194000.0,10.299,10.3259,10.2856,10.3259,194000.0
2007-12-07 11:50:00,15.36,15.38,15.32,15.36,164400.0,10.3192,10.3326,10.2923,10.3192,164400.0
2007-12-07 12:00:00,15.35,15.37,15.3,15.34,186000.0,10.3125,10.3259,10.2789,10.3058,186000.0
2007-12-07 12:10:00,15.34,15.34,15.27,15.28,146800.0,10.3058,10.3058,10.2587,10.2655,146800.0
2007-12-07 12:20:00,15.28,15.29,15.23,15.24,207200.0,10.2655,10.2722,10.2319,10.2386,207200.0
2007-12-07 12:30:00,15.25,15.26,15.22,15.25,90400.0,10.2453,10.252,10.2251,10.2453,90400.0
2007-12-07 12:40:00,15.25,15.33,15.24,15.31,207600.0,10.2453,10.299,10.2386,10.2856,207600.0
2007-12-07 12:50:00,15.31,15.35,15.31,15.31,150000.0,10.2856,10.3125,10.2856,10.2856,150000.0
2007-12-07 13:00:00,15.32,15.32,15.25,15.28,144000.0,10.2923,10.2923,10.2453,10.2655,144000.0
2007-12-07 13:10:00,15.27,15.3,15.27,15.3,110800.0,10.2587,10.2789,10.2587,10.2789,110800.0
2007-12-07 13:20:00,15.31,15.31,15.22,15.22,156000.0,10.2856,10.2856,10.2251,10.2251,156000.0
2007-12-07 13:30:00,15.22,15.23,15.19,15.19,186800.0,10.2251,10.2319,10.205,10.205,186800.0
2007-12-07 13:40:00,15.19,15.22,15.17,15.2,261200.0,10.205,10.2251,10.1916,10.2117,261200.0
2007-12-07 13:50:00,15.2,15.22,15.19,15.22,169200.0,10.2117,10.2251,10.205,10.2251,169200.0
2007-12-07 14:00:00,15.22,15.29,15.22,15.26,217200.0,10.2251,10.2722,10.2251,10.252,217200.0
2007-12-07 14:10:00,15.26,15.3,15.2,15.21,216000.0,10.252,10.2789,10.2117,10.2184,216000.0
2007-12-07 14:20:00,15.21,15.31,15.21,15.25,190400.0,10.2184,10.2856,10.2184,10.2453,190400.0
2007-12-07 14:30:00,15.26,15.3,15.26,15.29,106800.0,10.252,10.2789,10.252,10.2722,106800.0
2007-12-07 14:40:00,15.3,15.3,15.27,15.29,175200.0,10.2789,10.2789,10.2587,10.2722,175200.0
2007-12-07 14:50:00,15.29,15.3,15.26,15.28,163600.0,10.2722,10.2789,10.252,10.2655,163600.0
2007-12-07 15:00:00,15.27,15.28,15.22,15.25,320800.0,10.2587,10.2655,10.2251,10.2453,320800.0
2007-12-07 15:10:00,15.24,15.28,15.2,15.2,554800.0,10.2386,10.2655,10.2117,10.2117,554800.0
2007-12-07 15:20:00,15.2,15.22,15.17,15.17,446800.0,10.2117,10.2251,10.1916,10.1916,446800.0
2007-12-07 15:30:00,15.18,15.19,15.15,15.17,326800.0,10.1983,10.205,10.1781,10.1916,326800.0
2007-12-07 15:40:00,15.17,15.18,15.13,15.14,385600.0,10.1916,10.1983,10.1647,10.1714,385600.0
2007-12-07 15:50:00,15.14,15.22,15.13,15.17,693200.0,10.1714,10.2251,10.1647,10.1916,693200.0
2007-12-10 09:30:00,15.22,15.48,15.22,15.38,646400.0,10.2251,10.3998,10.2251,10.3326,646400.0
2007-12-10 09:40:00,15.38,15.45,15.35,15.43,332000.0,10.3326,10.3797,10.3125,10.3662,332000.0
2007-12-10 09:50:00,15.43,15.48,15.39,15.48,243200.0,10.3662,10.3998,10.3394,10.3998,243200.0
2007-12-10 10:00:00,15.48,15.51,15.46,15.47,302800.0,10.3998,10.42,10.3864,10.3931,302800.0
2007-12-10 10:10:00,15.48,15.5,15.42,15.45,292800.0,10.3998,10.4133,10.3595,10.3797,292800.0
2007-12-10 10:20:00,15.44,15.45,15.4,15.42,161200.0,10.3729,10.3797,10.3461,10.3595,161200.0
2007-12-10 10:30:00,15.42,15.44,15.41,15.42,96400.0,10.3595,10.3729,10.3528,10.3595,96400.0
2007-12-10 10:40:00,15.43,15.45,15.41,15.45,138000.0,10.3662,10.3797,10.3528,10.3797,138000.0
2007-12-10 10:50:00,15.45,15.5,15.44,15.48,188800.0,10.3797,10.4133,10.3729,10.3998,188800.0
2007-12-10 11:00:00,15.48,15.49,15.45,15.46,134800.0,10.3998,10.4065,10.3797,10.3864,134800.0
2007-12-10 11:10:00,15.47,15.47,15.38,15.4,163600.0,10.3931,10.3931,10.3326,10.3461,163600.0
2007-12-10 11:20:00,15.39,15.4,15.34,15.34,134400.0,10.3394,10.3461,10.3058,10.3058,134400.0
2007-12-10 11:30:00,15.35,15.38,15.27,15.38,164000.0,10.3125,10.3326,10.2587,10.3326,164000.0
2007-12-10 11:40:00,15.37,15.38,15.34,15.37,206000.0,10.3259,10.3326,10.3058,10.3259,206000.0
2007-12-10 11:50:00,15.37,15.46,15.36,15.42,243200.0,10.3259,10.3864,10.3192,10.3595,243200.0
2007-12-10 12:00:00,15.4,15.42,15.4,15.42,68400.0,10.3461,10.3595,10.3461,10.3595,68400.0
2007-12-10 12:10:00,15.4,15.42,15.38,15.38,80000.0,10.3461,10.3595,10.3326,10.3326,80000.0
2007-12-10 12:20:00,15.38,15.4,15.36,15.38,199200.0,10.3326,10.3461,10.3192,10.3326,199200.0
2007-12-10 12:30:00,15.38,15.4,15.38,15.38,123600.0,10.3326,10.3461,10.3326,10.3326,123600.0
2007-12-10 12:40:00,15.38,15.4,15.38,15.39,271600.0,10.3326,10.3461,10.3326,10.3394,271600.0
2007-12-10 12:50:00,15.39,15.39,15.35,15.36,190000.0,10.3394,10.3394,10.3125,10.3192,190000.0
2007-12-10 13:00:00,15.36,15.39,15.34,15.36,122000.0,10.3192,10.3394,10.3058,10.3192,122000.0
2007-12-10 13:10:00,15.36,15.38,15.35,15.36,94800.0,10.3192,10.3326,10.3125,10.3192,94800.0
2007-12-10 13:20:00,15.37,15.38,15.36,15.37,83600.0,10.3259,10.3326,10.3192,10.3259,83600.0
2007-12-10 13:30:00,15.37,15.37,15.34,15.35,76000.0,10.3259,10.3259,10.3058,10.3125,76000.0
2007-12-10 13:40:00,15.35,15.35,15.32,15.34,57200.0,10.3125,10.3125,10.2923,10.3058,57200.0
2007-12-10 13:50:00,15.34,15.34,15.25,15.27,212000.0,10.3058,10.3058,10.2453,10.2587,212000.0
2007-12-10 14:00:00,15.26,15.27,15.21,15.23,200400.0,10.252,10.2587,10.2184,10.2319,200400.0
2007-12-10 14:10:00,15.23,15.24,15.16,15.18,159200.0,10.2319,10.2386,10.1848,10.1983,159200.0
2007-12-10 14:20:00,15.18,15.24,15.17,15.22,116400.0,10.1983,10.2386,10.1916,10.2251,116400.0
2007-12-10 14:30:00,15.22,15.22,15.16,15.17,88400.0,10.2251,10.2251,10.1848,10.1916,88400.0
2007-12-10 14:40:00,15.17,15.21,15.15,15.18,193200.0,10.1916,10.2184,10.1781,10.1983,193200.0
2007-12-10 14:50:00,15.18,15.19,15.11,15.13,190000.0,10.1983,10.205,10.1512,10.1647,190000.0
2007-12-10 15:00:00,15.13,15.16,15.11,15.12,261600.0,10.1647,10.1848,10.1512,10.158,261600.0
2007-12-10 15:10:00,15.11,15.16,15.03,15.03,426000.0,10.1512,10.1848,10.0975,10.0975,426000.0
2007-12-10 15:20:00,15.04,15.09,15.03,15.06,297200.0,10.1042,10.1378,10.0975,10.1177,297200.0
2007-12-10 15:30:00,15.06,15.09,15.04,15.06,402000.0,10.1177,10.1378,10.1042,10.1177,402000.0
2007-12-10 15:40:00,15.06,15.06,14.97,14.97,518000.0,10.1177,10.1177,10.0572,10.0572,518000.0
2007-12-10 15:50:00,14.97,15.01,14.96,14.99,1086800.0,10.0572,10.0841,10.0505,10.0706,1086800.0
2007-12-11 09:30:00,15.07,15.1,14.82,14.92,687600.0,10.1244,10.1445,9.9564,10.0236,687600.0
2007-12-11 09:40:00,14.92,15.11,14.92,15.04,276800.0,10.0236,10.1512,10.0236,10.1042,276800.0
2007-12-11 09:50:00,15.03,15.08,14.96,14.98,208000.0,10.0975,10.1311,10.0505,10.0639,208000.0
2007-12-11 10:00:00,14.99,15.0,14.95,14.99,195200.0,10.0706,10.0773,10.0438,10.0706,195200.0
2007-12-11 10:10:00,14.99,15.0,14.95,14.96,129200.0,10.0706,10.0773,10.0438,10.0505,129200.0
2007-12-11 10:20:00,14.96,14.97,14.91,14.97,134800.0,10.0505,10.0572,10.0169,10.0572,134800.0
2007-12-11 10:30:00,14.96,14.97,14.92,14.95,119200.0,10.0505,10.0572,10.0236,10.0438,119200.0
2007-12-11 10:40:00,14.94,14.97,14.83,14.84,200800.0,10.037,10.0572,9.9631,9.9699,200800.0
2007-12-11 10:50:00,14.85,14.92,14.84,14.91,105200.0,9.9766,10.0236,9.9699,10.0169,105200.0
2007-12-11 11:00:00,14.91,14.91,14.8,14.85,139200.0,10.0169,10.0169,9.943,9.9766,139200.0
2007-12-11 11:10:00,14.85,14.94,14.85,14.94,116800.0,9.9766,10.037,9.9766,10.037,116800.0
2007-12-11 11:20:00,14.93,14.96,14.93,14.95,149200.0,10.0303,10.0505,10.0303,10.0438,149200.0
2007-12-11 11:30:00,14.95,14.95,14.87,14.89,74800.0,10.0438,10.0438,9.99,10.0034,74800.0
2007-12-11 11:40:00,14.88,14.88,14.83,14.83,158800.0,9.9967,9.9967,9.9631,9.9631,158800.0
2007-12-11 11:50:00,14.83,14.85,14.82,14.85,148000.0,9.9631,9.9766,9.9564,9.9766,148000.0
2007-12-11 12:00:00,14.85,14.88,14.84,14.87,178400.0,9.9766,9.9967,9.9699,9.99,178400.0
2007-12-11 12:10:00,14.87,14.87,14.83,14.84,87600.0,9.99,9.99,9.9631,9.9699,87600.0
2007-12-11 12:20:00,14.84,14.88,14.83,14.87,82000.0,9.9699,9.9967,9.9631,9.99,82000.0
2007-12-11 12:30:00,14.87,14.9,14.86,14.89,80800.0,9.99,10.0102,9.9833,10.0034,80800.0
2007-12-11 12:40:00,14.9,14.92,14.89,14.92,74000.0,10.0102,10.0236,10.0034,10.0236,74000.0
2007-12-11 12:50:00,14.92,14.94,14.9,14.92,93200.0,10.0236,10.037,10.0102,10.0236,93200.0
2007-12-11 13:00:00,14.93,14.97,14.92,14.92,91600.0,10.0303,10.0572,10.0236,10.0236,91600.0
2007-12-11 13:10:00,14.92,14.93,14.9,14.92,134000.0,10.0236,10.0303,10.0102,10.0236,134000.0
2007-12-11 13:20:00,14.92,14.98,14.91,14.94,115200.0,10.0236,10.0639,10.0169,10.037,115200.0
2007-12-11 13:30:00,14.93,14.96,14.91,14.94,112400.0,10.0303,10.0505,10.0169,10.037,112400.0
2007-12-11 13:40:00,14.95,15.0,14.94,14.99,131600.0,10.0438,10.0773,10.037,10.0706,131600.0
2007-12-11 13:50:00,15.0,15.0,14.94,14.95,95600.0,10.0773,10.0773,10.037,10.0438,95600.0
2007-12-11 14:00:00,14.95,14.98,14.91,14.96,289600.0,10.0438,10.0639,10.0169,10.0505,289600.0
2007-12-11 14:10:00,14.94,14.99,14.67,14.74,543200.0,10.037,10.0706,9.8556,9.9027,543200.0
2007-12-11 14:20:00,14.74,14.83,14.58,14.68,672800.0,9.9027,9.9631,9.7952,9.8624,672800.0
2007-12-11 14:30:00,14.68,14.76,14.59,14.68,508400.0,9.8624,9.9161,9.8019,9.8624,508400.0
2007-12-11 14:40:00,14.68,14.77,14.57,14.62,416000.0,9.8624,9.9228,9.7885,9.8221,416000.0
2007-12-11 14:50:00,14.62,14.77,14.6,14.75,434800.0,9.8221,9.9228,9.8086,9.9094,434800.0
2007-12-11 15:00:00,14.76,14.76,14.61,14.63,501600.0,9.9161,9.9161,9.8153,9.8288,501600.0
2007-12-11 15:10:00,14.63,14.66,14.52,14.52,353600.0,9.8288,9.8489,9.7549,9.7549,353600.0
2007-12-11 15:20:00,14.52,14.65,14.5,14.63,677600.0,9.7549,9.8422,9.7414,9.8288,677600.0
2007-12-11 15:30:00,14.63,14.65,14.53,14.54,360400.0,9.8288,9.8422,9.7616,9.7683,360400.0
2007-12-11 15:40:00,14.55,14.56,14.51,14.51,475600.0,9.775,9.7817,9.7482,9.7482,475600.0
2007-12-11 15:50:00,14.5,14.6,14.39,14.55,1084000.0,9.7414,9.8086,9.6675,9.775,1084000.0
2007-12-12 09:30:00,14.87,15.0,14.79,14.93,857600.0,9.99,10.0773,9.9363,10.0303,857600.0
2007-12-12 09:40:00,14.94,14.94,14.74,14.78,693600.0,10.037,10.037,9.9027,9.9295,693600.0
2007-12-12 09:50:00,14.78,14.95,14.78,14.88,417200.0,9.9295,10.0438,9.9295,9.9967,417200.0
2007-12-12 10:00:00,14.87,14.95,14.83,14.93,181600.0,9.99,10.0438,9.9631,10.0303,181600.0
2007-12-12 10:10:00,14.94,14.97,14.88,14.94,358400.0,10.037,10.0572,9.9967,10.037,358400.0
2007-12-12 10:20:00,14.94,15.02,14.94,14.99,323600.0,10.037,10.0908,10.037,10.0706,323600.0
2007-12-12 10:30:00,14.99,15.0,14.89,14.9,197600.0,10.0706,10.0773,10.0034,10.0102,197600.0
2007-12-12 10:40:00,14.9,14.92,14.79,14.79,218400.0,10.0102,10.0236,9.9363,9.9363,218400.0
2007-12-12 10:50:00,14.79,14.83,14.65,14.7,460800.0,9.9363,9.9631,9.8422,9.8758,460800.0
2007-12-12 11:00:00,14.71,14.74,14.68,14.73,198400.0,9.8825,9.9027,9.8624,9.896,198400.0
2007-12-12 11:10:00,14.73,14.74,14.64,14.65,221200.0,9.896,9.9027,9.8355,9.8422,221200.0
2007-12-12 11:20:00,14.65,14.66,14.61,14.63,236400.0,9.8422,9.8489,9.8153,9.8288,236400.0
2007-12-12 11:30:00,14.63,14.72,14.63,14.7,170000.0,9.8288,9.8892,9.8288,9.8758,170000.0
2007-12-12 11:40:00,14.7,14.73,14.7,14.71,86800.0,9.8758,9.896,9.8758,9.8825,86800.0
2007-12-12 11:50:00,14.72,14.72,14.65,14.68,136800.0,9.8892,9.8892,9.8422,9.8624,136800.0
2007-12-12 12:00:00,14.67,14.68,14.63,14.63,111600.0,9.8556,9.8624,9.8288,9.8288,111600.0
2007-12-12 12:10:00,14.63,14.67,14.61,14.66,156800.0,9.8288,9.8556,9.8153,9.8489,156800.0
2007-12-12 12:20:00,14.65,14.68,14.65,14.66,126000.0,9.8422,9.8624,9.8422,9.8489,126000.0
2007-12-12 12:30:00,14.66,14.66,14.6,14.6,160400.0,9.8489,9.8489,9.8086,9.8086,160400.0
2007-12-12 12:40:00,14.6,14.6,14.47,14.47,179600.0,9.8086,9.8086,9.7213,9.7213,179600.0
2007-12-12 12:50:00,14.47,14.49,14.46,14.48,212800.0,9.7213,9.7347,9.7146,9.728,212800.0
2007-12-12 13:00:00,14.48,14.5,14.47,14.5,213600.0,9.728,9.7414,9.7213,9.7414,213600.0
2007-12-12 13:10:00,14.5,14.63,14.49,14.62,213200.0,9.7414,9.8288,9.7347,9.8221,213200.0
2007-12-12 13:20:00,14.61,14.61,14.55,14.56,120800.0,9.8153,9.8153,9.775,9.7817,120800.0
2007-12-12 13:30:00,14.56,14.63,14.53,14.61,180000.0,9.7817,9.8288,9.7616,9.8153,180000.0
2007-12-12 13:40:00,14.62,14.63,14.56,14.59,105600.0,9.8221,9.8288,9.7817,9.8019,105600.0
2007-12-12 13:50:00,14.6,14.61,14.56,14.59,93200.0,9.8086,9.8153,9.7817,9.8019,93200.0
2007-12-12 14:00:00,14.58,14.65,14.55,14.64,147600.0,9.7952,9.8422,9.775,9.8355,147600.0
2007-12-12 14:10:00,14.64,14.7,14.64,14.69,164400.0,9.8355,9.8758,9.8355,9.8691,164400.0
2007-12-12 14:20:00,14.69,14.69,14.58,14.62,160800.0,9.8691,9.8691,9.7952,9.8221,160800.0
2007-12-12 14:30:00,14.62,14.68,14.58,14.66,141200.0,9.8221,9.8624,9.7952,9.8489,141200.0
2007-12-12 14:40:00,14.67,14.7,14.65,14.67,129200.0,9.8556,9.8758,9.8422,9.8556,129200.0
2007-12-12 14:50:00,14.66,14.73,14.65,14.69,252800.0,9.8489,9.896,9.8422,9.8691,252800.0
2007-12-12 15:00:00,14.69,14.69,14.55,14.58,244800.0,9.8691,9.8691,9.775,9.7952,244800.0
2007-12-12 15:10:00,14.59,14.59,14.46,14.53,424400.0,9.8019,9.8019,9.7146,9.7616,424400.0
2007-12-12 15:20:00,14.54,14.59,14.5,14.58,344400.0,9.7683,9.8019,9.7414,9.7952,344400.0
2007-12-12 15:30:00,14.58,14.58,14.49,14.52,339600.0,9.7952,9.7952,9.7347,9.7549,339600.0
2007-12-12 15:40:00,14.52,14.62,14.49,14.59,525200.0,9.7549,9.8221,9.7347,9.8019,525200.0
2007-12-12 15:50:00,14.59,14.7,14.57,14.69,675200.0,9.8019,9.8758,9.7885,9.8691,675200.0
2007-12-13 09:30:00,14.56,14.72,14.53,14.68,220000.0,9.7817,9.8892,9.7616,9.8624,220000.0
2007-12-13 09:40:00,14.66,14.68,14.53,14.57,383600.0,9.8489,9.8624,9.7616,9.7885,383600.0
2007-12-13 09:50:00,14.58,14.63,14.53,14.6,234000.0,9.7952,9.8288,9.7616,9.8086,234000.0
2007-12-13 10:00:00,14.61,14.65,14.54,14.64,280000.0,9.8153,9.8422,9.7683,9.8355,280000.0
2007-12-13 10:10:00,14.64,14.75,14.64,14.72,306800.0,9.8355,9.9094,9.8355,9.8892,306800.0
2007-12-13 10:20:00,14.72,14.75,14.58,14.59,499200.0,9.8892,9.9094,9.7952,9.8019,499200.0
2007-12-13 10:30:00,14.6,14.69,14.59,14.67,249200.0,9.8086,9.8691,9.8019,9.8556,249200.0
2007-12-13 10:40:00,14.67,14.68,14.62,14.63,148000.0,9.8556,9.8624,9.8221,9.8288,148000.0
2007-12-13 10:50:00,14.63,14.63,14.5,14.52,285200.0,9.8288,9.8288,9.7414,9.7549,285200.0
2007-12-13 11:00:00,14.52,14.58,14.49,14.56,327200.0,9.7549,9.7952,9.7347,9.7817,327200.0
2007-12-13 11:10:00,14.56,14.58,14.51,14.53,367200.0,9.7817,9.7952,9.7482,9.7616,367200.0
2007-12-13 11:20:00,14.53,14.58,14.51,14.57,198800.0,9.7616,9.7952,9.7482,9.7885,198800.0
2007-12-13 11:30:00,14.56,14.58,14.53,14.55,195200.0,9.7817,9.7952,9.7616,9.775,195200.0
2007-12-13 11:40:00,14.55,14.57,14.52,14.53,274800.0,9.775,9.7885,9.7549,9.7616,274800.0
2007-12-13 11:50:00,14.53,14.58,14.51,14.52,278800.0,9.7616,9.7952,9.7482,9.7549,278800.0
2007-12-13 12:00:00,14.51,14.53,14.49,14.53,178400.0,9.7482,9.7616,9.7347,9.7616,178400.0
2007-12-13 12:10:00,14.53,14.54,14.49,14.52,131600.0,9.7616,9.7683,9.7347,9.7549,131600.0
2007-12-13 12:20:00,14.53,14.53,14.44,14.48,333200.0,9.7616,9.7616,9.7011,9.728,333200.0
2007-12-13 12:30:00,14.48,14.5,14.45,14.48,224800.0,9.728,9.7414,9.7078,9.728,224800.0
2007-12-13 12:40:00,14.48,14.48,14.43,14.46,212400.0,9.728,9.728,9.6944,9.7146,212400.0
2007-12-13 12:50:00,14.46,14.49,14.38,14.39,546400.0,9.7146,9.7347,9.6608,9.6675,546400.0
2007-12-13 13:00:00,14.4,14.5,14.38,14.49,488000.0,9.6743,9.7414,9.6608,9.7347,488000.0
2007-12-13 13:10:00,14.49,14.55,14.48,14.53,371200.0,9.7347,9.775,9.728,9.7616,371200.0
2007-12-13 13:20:00,14.52,14.56,14.49,14.51,259200.0,9.7549,9.7817,9.7347,9.7482,259200.0
2007-12-13 13:30:00,14.5,14.56,14.46,14.47,710800.0,9.7414,9.7817,9.7146,9.7213,710800.0
2007-12-13 13:40:00,14.47,14.51,14.45,14.47,172800.0,9.7213,9.7482,9.7078,9.7213,172800.0
2007-12-13 13:50:00,14.49,14.51,14.47,14.49,226000.0,9.7347,9.7482,9.7213,9.7347,226000.0
2007-12-13 14:00:00,14.49,14.59,14.47,14.51,400000.0,9.7347,9.8019,9.7213,9.7482,400000.0
2007-12-13 14:10:00,14.51,14.57,14.51,14.52,765600.0,9.7482,9.7885,9.7482,9.7549,765600.0
2007-12-13 14:20:00,14.52,14.54,14.49,14.52,554400.0,9.7549,9.7683,9.7347,9.7549,554400.0
2007-12-13 14:30:00,14.53,14.56,14.5,14.53,437600.0,9.7616,9.7817,9.7414,9.7616,437600.0
2007-12-13 14:40:00,14.52,14.54,14.49,14.49,384800.0,9.7549,9.7683,9.7347,9.7347,384800.0
2007-12-13 14:50:00,14.5,14.54,14.49,14.5,663200.0,9.7414,9.7683,9.7347,9.7414,663200.0
2007-12-13 15:00:00,14.49,14.53,14.45,14.45,770400.0,9.7347,9.7616,9.7078,9.7078,770400.0
2007-12-13 15:10:00,14.45,14.49,14.39,14.39,852000.0,9.7078,9.7347,9.6675,9.6675,852000.0
2007-12-13 15:20:00,14.4,14.47,14.34,14.44,1764400.0,9.6743,9.7213,9.6339,9.7011,1764400.0
2007-12-13 15:30:00,14.44,14.45,14.3,14.37,2732800.0,9.7011,9.7078,9.6071,9.6541,2732800.0
2007-12-13 15:40:00,14.37,14.45,14.28,14.43,2250800.0,9.6541,9.7078,9.5936,9.6944,2250800.0
2007-12-13 15:50:00,14.42,14.42,14.33,14.38,2334400.0,9.6877,9.6877,9.6272,9.6608,2334400.0
2007-12-14 09:30:00,14.38,14.62,14.31,14.57,1648800.0,9.6608,9.8221,9.6138,9.7885,1648800.0
2007-12-14 09:40:00,14.59,14.68,14.4,14.42,1470400.0,9.8019,9.8624,9.6743,9.6877,1470400.0
2007-12-14 09:50:00,14.4,14.47,14.22,14.28,848000.0,9.6743,9.7213,9.5533,9.5936,848000.0
2007-12-14 10:00:00,14.29,14.4,14.26,14.38,434000.0,9.6004,9.6743,9.5802,9.6608,434000.0
2007-12-14 10:10:00,14.4,14.45,14.37,14.45,251600.0,9.6743,9.7078,9.6541,9.7078,251600.0
2007-12-14 10:20:00,14.45,14.53,14.44,14.51,817600.0,9.7078,9.7616,9.7011,9.7482,817600.0
2007-12-14 10:30:00,14.5,14.51,14.44,14.46,189200.0,9.7414,9.7482,9.7011,9.7146,189200.0
2007-12-14 10:40:00,14.45,14.57,14.45,14.57,336000.0,9.7078,9.7885,9.7078,9.7885,336000.0
2007-12-14 10:50:00,14.57,14.66,14.56,14.66,390800.0,9.7885,9.8489,9.7817,9.8489,390800.0
2007-12-14 11:00:00,14.66,14.74,14.65,14.67,538000.0,9.8489,9.9027,9.8422,9.8556,538000.0
2007-12-14 11:10:00,14.68,14.7,14.67,14.67,308400.0,9.8624,9.8758,9.8556,9.8556,308400.0
2007-12-14 11:20:00,14.69,14.74,14.68,14.72,205600.0,9.8691,9.9027,9.8624,9.8892,205600.0
2007-12-14 11:30:00,14.72,14.74,14.68,14.74,202000.0,9.8892,9.9027,9.8624,9.9027,202000.0
2007-12-14 11:40:00,14.74,14.86,14.7,14.76,649200.0,9.9027,9.9833,9.8758,9.9161,649200.0
2007-12-14 11:50:00,14.75,14.81,14.72,14.72,261600.0,9.9094,9.9497,9.8892,9.8892,261600.0
2007-12-14 12:00:00,14.72,14.8,14.71,14.73,157600.0,9.8892,9.943,9.8825,9.896,157600.0
2007-12-14 12:10:00,14.74,14.75,14.69,14.71,90000.0,9.9027,9.9094,9.8691,9.8825,90000.0
2007-12-14 12:20:00,14.7,14.78,14.7,14.71,373600.0,9.8758,9.9295,9.8758,9.8825,373600.0
2007-12-14 12:30:00,14.72,14.73,14.63,14.69,164000.0,9.8892,9.896,9.8288,9.8691,164000.0
2007-12-14 12:40:00,14.7,14.7,14.65,14.7,118400.0,9.8758,9.8758,9.8422,9.8758,118400.0
2007-12-14 12:50:00,14.7,14.72,14.69,14.7,116400.0,9.8758,9.8892,9.8691,9.8758,116400.0
2007-12-14 13:00:00,14.7,14.71,14.66,14.67,117200.0,9.8758,9.8825,9.8489,9.8556,117200.0
2007-12-14 13:10:00,14.68,14.7,14.65,14.65,122800.0,9.8624,9.8758,9.8422,9.8422,122800.0
2007-12-14 13:20:00,14.65,14.73,14.64,14.68,140800.0,9.8422,9.896,9.8355,9.8624,140800.0
2007-12-14 13:30:00,14.68,14.68,14.61,14.64,166000.0,9.8624,9.8624,9.8153,9.8355,166000.0
2007-12-14 13:40:00,14.64,14.72,14.61,14.72,161600.0,9.8355,9.8892,9.8153,9.8892,161600.0
2007-12-14 13:50:00,14.72,14.76,14.67,14.72,365600.0,9.8892,9.9161,9.8556,9.8892,365600.0
2007-12-14 14:00:00,14.72,14.76,14.7,14.71,364400.0,9.8892,9.9161,9.8758,9.8825,364400.0
2007-12-14 14:10:00,14.71,14.74,14.67,14.68,135200.0,9.8825,9.9027,9.8556,9.8624,135200.0
2007-12-14 14:20:00,14.68,14.72,14.67,14.69,134000.0,9.8624,9.8892,9.8556,9.8691,134000.0
2007-12-14 14:30:00,14.69,14.75,14.67,14.75,134800.0,9.8691,9.9094,9.8556,9.9094,134800.0
2007-12-14 14:40:00,14.75,14.76,14.65,14.66,200000.0,9.9094,9.9161,9.8422,9.8489,200000.0
2007-12-14 14:50:00,14.66,14.71,14.63,14.65,198000.0,9.8489,9.8825,9.8288,9.8422,198000.0
2007-12-14 15:00:00,14.65,14.67,14.58,14.66,280400.0,9.8422,9.8556,9.7952,9.8489,280400.0
2007-12-14 15:10:00,14.65,14.66,14.58,14.59,290800.0,9.8422,9.8489,9.7952,9.8019,290800.0
2007-12-14 15:20:00,14.58,14.6,14.55,14.59,278000.0,9.7952,9.8086,9.775,9.8019,278000.0
2007-12-14 15:30:00,14.59,14.69,14.59,14.62,262000.0,9.8019,9.8691,9.8019,9.8221,262000.0
2007-12-14 15:40:00,14.61,14.62,14.58,14.58,479600.0,9.8153,9.8221,9.7952,9.7952,479600.0
2007-12-14 15:50:00,14.58,14.61,14.55,14.57,517600.0,9.7952,9.8153,9.775,9.7885,517600.0
2007-12-17 09:30:00,14.5,14.68,14.45,14.61,438400.0,9.7414,9.8624,9.7078,9.8153,438400.0
2007-12-17 09:40:00,14.61,14.73,14.53,14.72,443600.0,9.8153,9.896,9.7616,9.8892,443600.0
2007-12-17 09:50:00,14.72,14.75,14.64,14.74,447600.0,9.8892,9.9094,9.8355,9.9027,447600.0
2007-12-17 10:00:00,14.74,14.75,14.61,14.63,365200.0,9.9027,9.9094,9.8153,9.8288,365200.0
2007-12-17 10:10:00,14.62,14.7,14.61,14.68,264800.0,9.8221,9.8758,9.8153,9.8624,264800.0
2007-12-17 10:20:00,14.68,14.75,14.68,14.73,423600.0,9.8624,9.9094,9.8624,9.896,423600.0
2007-12-17 10:30:00,14.73,14.73,14.59,14.63,417600.0,9.896,9.896,9.8019,9.8288,417600.0
2007-12-17 10:40:00,14.63,14.66,14.6,14.63,378000.0,9.8288,9.8489,9.8086,9.8288,378000.0
2007-12-17 10:50:00,14.63,14.64,14.6,14.63,227200.0,9.8288,9.8355,9.8086,9.8288,227200.0
2007-12-17 11:00:00,14.63,14.66,14.59,14.61,151200.0,9.8288,9.8489,9.8019,9.8153,151200.0
2007-12-17 11:10:00,14.6,14.61,14.58,14.59,236400.0,9.8086,9.8153,9.7952,9.8019,236400.0
2007-12-17 11:20:00,14.6,14.6,14.55,14.58,351200.0,9.8086,9.8086,9.775,9.7952,351200.0
2007-12-17 11:30:00,14.58,14.59,14.54,14.55,394400.0,9.7952,9.8019,9.7683,9.775,394400.0
2007-12-17 11:40:00,14.55,14.55,14.51,14.53,691200.0,9.775,9.775,9.7482,9.7616,691200.0
2007-12-17 11:50:00,14.53,14.54,14.47,14.48,672800.0,9.7616,9.7683,9.7213,9.728,672800.0
2007-12-17 12:00:00,14.49,14.51,14.47,14.49,310000.0,9.7347,9.7482,9.7213,9.7347,310000.0
2007-12-17 12:10:00,14.49,14.5,14.47,14.49,158800.0,9.7347,9.7414,9.7213,9.7347,158800.0
2007-12-17 12:20:00,14.49,14.5,14.49,14.5,269200.0,9.7347,9.7414,9.7347,9.7414,269200.0
2007-12-17 12:30:00,14.5,14.5,14.49,14.49,177600.0,9.7414,9.7414,9.7347,9.7347,177600.0
2007-12-17 12:40:00,14.49,14.49,14.45,14.47,295600.0,9.7347,9.7347,9.7078,9.7213,295600.0
2007-12-17 12:50:00,14.47,14.5,14.45,14.49,209600.0,9.7213,9.7414,9.7078,9.7347,209600.0
2007-12-17 13:00:00,14.5,14.51,14.46,14.47,216800.0,9.7414,9.7482,9.7146,9.7213,216800.0
2007-12-17 13:10:00,14.47,14.51,14.47,14.5,540400.0,9.7213,9.7482,9.7213,9.7414,540400.0
2007-12-17 13:20:00,14.5,14.55,14.49,14.54,238400.0,9.7414,9.775,9.7347,9.7683,238400.0
2007-12-17 13:30:00,14.54,14.56,14.51,14.55,201600.0,9.7683,9.7817,9.7482,9.775,201600.0
2007-12-17 13:40:00,14.54,14.55,14.49,14.5,222000.0,9.7683,9.775,9.7347,9.7414,222000.0
2007-12-17 13:50:00,14.51,14.54,14.46,14.46,468400.0,9.7482,9.7683,9.7146,9.7146,468400.0
2007-12-17 14:00:00,14.46,14.49,14.45,14.46,253600.0,9.7146,9.7347,9.7078,9.7146,253600.0
2007-12-17 14:10:00,14.45,14.52,14.45,14.49,166800.0,9.7078,9.7549,9.7078,9.7347,166800.0
2007-12-17 14:20:00,14.5,14.53,14.48,14.51,188000.0,9.7414,9.7616,9.728,9.7482,188000.0
2007-12-17 14:30:00,14.51,14.56,14.51,14.55,265600.0,9.7482,9.7817,9.7482,9.775,265600.0
2007-12-17 14:40:00,14.54,14.55,14.53,14.54,139600.0,9.7683,9.775,9.7616,9.7683,139600.0
2007-12-17 14:50:00,14.54,14.55,14.53,14.54,363600.0,9.7683,9.775,9.7616,9.7683,363600.0
2007-12-17 15:00:00,14.54,14.55,14.52,14.53,431600.0,9.7683,9.775,9.7549,9.7616,431600.0
2007-12-17 15:10:00,14.53,14.55,14.51,14.52,372400.0,9.7616,9.775,9.7482,9.7549,372400.0
2007-12-17 15:20:00,14.53,14.58,14.51,14.56,312800.0,9.7616,9.7952,9.7482,9.7817,312800.0
2007-12-17 15:30:00,14.57,14.6,14.55,14.58,487600.0,9.7885,9.8086,9.775,9.7952,487600.0
2007-12-17 15:40:00,14.57,14.63,14.56,14.56,412000.0,9.7885,9.8288,9.7817,9.7817,412000.0
2007-12-17 15:50:00,14.56,14.61,14.49,14.51,609600.0,9.7817,9.8153,9.7347,9.7482,609600.0
2007-12-18 09:30:00,14.67,14.74,14.65,14.71,489200.0,9.8556,9.9027,9.8422,9.8825,489200.0
2007-12-18 09:40:00,14.72,14.75,14.66,14.71,509600.0,9.8892,9.9094,9.8489,9.8825,509600.0
2007-12-18 09:50:00,14.69,14.75,14.65,14.72,197600.0,9.8691,9.9094,9.8422,9.8892,197600.0
2007-12-18 10:00:00,14.72,14.8,14.71,14.74,403200.0,9.8892,9.943,9.8825,9.9027,403200.0
2007-12-18 10:10:00,14.74,14.74,14.67,14.74,389200.0,9.9027,9.9027,9.8556,9.9027,389200.0
2007-12-18 10:20:00,14.74,14.81,14.72,14.78,256800.0,9.9027,9.9497,9.8892,9.9295,256800.0
2007-12-18 10:30:00,14.78,14.81,14.77,14.78,406000.0,9.9295,9.9497,9.9228,9.9295,406000.0
2007-12-18 10:40:00,14.79,14.84,14.77,14.84,434000.0,9.9363,9.9699,9.9228,9.9699,434000.0
2007-12-18 10:50:00,14.84,15.02,14.84,15.01,705200.0,9.9699,10.0908,9.9699,10.0841,705200.0
2007-12-18 11:00:00,15.01,15.03,14.94,14.95,364800.0,10.0841,10.0975,10.037,10.0438,364800.0
2007-12-18 11:10:00,14.95,14.98,14.92,14.93,204400.0,10.0438,10.0639,10.0236,10.0303,204400.0
2007-12-18 11:20:00,14.92,14.95,14.89,14.91,302800.0,10.0236,10.0438,10.0034,10.0169,302800.0
2007-12-18 11:30:00,14.9,14.91,14.83,14.85,302400.0,10.0102,10.0169,9.9631,9.9766,302400.0
2007-12-18 11:40:00,14.85,14.87,14.81,14.86,378000.0,9.9766,9.99,9.9497,9.9833,378000.0
2007-12-18 11:50:00,14.86,14.86,14.74,14.75,396400.0,9.9833,9.9833,9.9027,9.9094,396400.0
2007-12-18 12:00:00,14.75,14.78,14.69,14.7,502800.0,9.9094,9.9295,9.8691,9.8758,502800.0
2007-12-18 12:10:00,14.7,14.77,14.67,14.74,442400.0,9.8758,9.9228,9.8556,9.9027,442400.0
2007-12-18 12:20:00,14.74,14.75,14.72,14.74,114000.0,9.9027,9.9094,9.8892,9.9027,114000.0
2007-12-18 12:30:00,14.74,14.77,14.72,14.74,230800.0,9.9027,9.9228,9.8892,9.9027,230800.0
2007-12-18 12:40:00,14.74,14.76,14.71,14.75,192400.0,9.9027,9.9161,9.8825,9.9094,192400.0
2007-12-18 12:50:00,14.76,14.8,14.75,14.76,147200.0,9.9161,9.943,9.9094,9.9161,147200.0
2007-12-18 13:00:00,14.77,14.77,14.75,14.75,113200.0,9.9228,9.9228,9.9094,9.9094,113200.0
2007-12-18 13:10:00,14.75,14.81,14.74,14.81,151600.0,9.9094,9.9497,9.9027,9.9497,151600.0
2007-12-18 13:20:00,14.81,14.9,14.81,14.9,217200.0,9.9497,10.0102,9.9497,10.0102,217200.0
2007-12-18 13:30:00,14.89,14.96,14.88,14.94,212400.0,10.0034,10.0505,9.9967,10.037,212400.0
2007-12-18 13:40:00,14.94,15.0,14.92,15.0,306800.0,10.037,10.0773,10.0236,10.0773,306800.0
2007-12-18 13:50:00,15.0,15.04,14.91,14.93,474400.0,10.0773,10.1042,10.0169,10.0303,474400.0
2007-12-18 14:00:00,14.93,15.08,14.93,15.07,303200.0,10.0303,10.1311,10.0303,10.1244,303200.0
2007-12-18 14:10:00,15.08,15.17,15.07,15.15,341200.0,10.1311,10.1916,10.1244,10.1781,341200.0
2007-12-18 14:20:00,15.15,15.16,15.11,15.15,209600.0,10.1781,10.1848,10.1512,10.1781,209600.0
2007-12-18 14:30:00,15.15,15.22,15.14,15.22,365600.0,10.1781,10.2251,10.1714,10.2251,365600.0
2007-12-18 14:40:00,15.22,15.23,15.18,15.22,248000.0,10.2251,10.2319,10.1983,10.2251,248000.0
2007-12-18 14:50:00,15.22,15.22,15.21,15.22,369600.0,10.2251,10.2251,10.2184,10.2251,369600.0
2007-12-18 15:00:00,15.22,15.26,15.2,15.24,536400.0,10.2251,10.252,10.2117,10.2386,536400.0
2007-12-18 15:10:00,15.24,15.26,15.21,15.25,502000.0,10.2386,10.252,10.2184,10.2453,502000.0
2007-12-18 15:20:00,15.25,15.26,15.19,15.22,659200.0,10.2453,10.252,10.205,10.2251,659200.0
2007-12-18 15:30:00,15.22,15.26,15.2,15.25,582800.0,10.2251,10.252,10.2117,10.2453,582800.0
2007-12-18 15:40:00,15.26,15.29,15.22,15.25,779200.0,10.252,10.2722,10.2251,10.2453,779200.0
2007-12-18 15:50:00,15.25,15.26,15.13,15.22,1026400.0,10.2453,10.252,10.1647,10.2251,1026400.0
2007-12-19 09:30:00,15.37,15.42,15.19,15.28,508800.0,10.3259,10.3595,10.205,10.2655,508800.0
2007-12-19 09:40:00,15.29,15.47,15.29,15.44,520400.0,10.2722,10.3931,10.2722,10.3729,520400.0
2007-12-19 09:50:00,15.45,15.48,15.38,15.39,268000.0,10.3797,10.3998,10.3326,10.3394,268000.0
2007-12-19 10:00:00,15.39,15.42,15.33,15.37,379200.0,10.3394,10.3595,10.299,10.3259,379200.0
2007-12-19 10:10:00,15.36,15.37,15.31,15.33,302000.0,10.3192,10.3259,10.2856,10.299,302000.0
2007-12-19 10:20:00,15.33,15.38,15.32,15.36,165600.0,10.299,10.3326,10.2923,10.3192,165600.0
2007-12-19 10:30:00,15.35,15.42,15.35,15.39,416400.0,10.3125,10.3595,10.3125,10.3394,416400.0
2007-12-19 10:40:00,15.39,15.4,15.38,15.38,232000.0,10.3394,10.3461,10.3326,10.3326,232000.0
2007-12-19 10:50:00,15.38,15.38,15.35,15.35,193600.0,10.3326,10.3326,10.3125,10.3125,193600.0
2007-12-19 11:00:00,15.35,15.36,15.29,15.31,198000.0,10.3125,10.3192,10.2722,10.2856,198000.0
2007-12-19 11:10:00,15.31,15.32,15.27,15.27,234400.0,10.2856,10.2923,10.2587,10.2587,234400.0
2007-12-19 11:20:00,15.27,15.28,15.11,15.12,592400.0,10.2587,10.2655,10.1512,10.158,592400.0
2007-12-19 11:30:00,15.11,15.27,15.06,15.27,393200.0,10.1512,10.2587,10.1177,10.2587,393200.0
2007-12-19 11:40:00,15.26,15.29,15.25,15.29,147600.0,10.252,10.2722,10.2453,10.2722,147600.0
2007-12-19 11:50:00,15.28,15.3,15.21,15.24,199200.0,10.2655,10.2789,10.2184,10.2386,199200.0
2007-12-19 12:00:00,15.25,15.31,15.24,15.27,117200.0,10.2453,10.2856,10.2386,10.2587,117200.0
2007-12-19 12:10:00,15.26,15.27,15.22,15.22,116800.0,10.252,10.2587,10.2251,10.2251,116800.0
2007-12-19 12:20:00,15.22,15.29,15.22,15.25,116000.0,10.2251,10.2722,10.2251,10.2453,116000.0
2007-12-19 12:30:00,15.24,15.24,15.19,15.2,176800.0,10.2386,10.2386,10.205,10.2117,176800.0
2007-12-19 12:40:00,15.2,15.22,15.18,15.22,181600.0,10.2117,10.2251,10.1983,10.2251,181600.0
2007-12-19 12:50:00,15.22,15.22,15.14,15.15,153600.0,10.2251,10.2251,10.1714,10.1781,153600.0
2007-12-19 13:00:00,15.14,15.16,15.1,15.16,102400.0,10.1714,10.1848,10.1445,10.1848,102400.0
2007-12-19 13:10:00,15.16,15.21,15.12,15.14,131600.0,10.1848,10.2184,10.158,10.1714,131600.0
2007-12-19 13:20:00,15.15,15.18,15.11,15.14,194000.0,10.1781,10.1983,10.1512,10.1714,194000.0
2007-12-19 13:30:00,15.15,15.18,15.11,15.15,143200.0,10.1781,10.1983,10.1512,10.1781,143200.0
2007-12-19 13:40:00,15.15,15.16,15.08,15.11,106000.0,10.1781,10.1848,10.1311,10.1512,106000.0
2007-12-19 13:50:00,15.11,15.13,15.08,15.13,94000.0,10.1512,10.1647,10.1311,10.1647,94000.0
2007-12-19 14:00:00,15.13,15.22,15.13,15.17,192000.0,10.1647,10.2251,10.1647,10.1916,192000.0
2007-12-19 14:10:00,15.17,15.2,15.11,15.11,348400.0,10.1916,10.2117,10.1512,10.1512,348400.0
2007-12-19 14:20:00,15.12,15.15,15.1,15.11,206000.0,10.158,10.1781,10.1445,10.1512,206000.0
2007-12-19 14:30:00,15.1,15.13,15.07,15.09,168000.0,10.1445,10.1647,10.1244,10.1378,168000.0
2007-12-19 14:40:00,15.09,15.13,15.09,15.12,234000.0,10.1378,10.1647,10.1378,10.158,234000.0
2007-12-19 14:50:00,15.13,15.13,15.09,15.1,245600.0,10.1647,10.1647,10.1378,10.1445,245600.0
2007-12-19 15:00:00,15.11,15.14,15.11,15.13,423600.0,10.1512,10.1714,10.1512,10.1647,423600.0
2007-12-19 15:10:00,15.13,15.18,15.11,15.16,272000.0,10.1647,10.1983,10.1512,10.1848,272000.0
2007-12-19 15:20:00,15.16,15.19,15.12,15.17,262800.0,10.1848,10.205,10.158,10.1916,262800.0
2007-12-19 15:30:00,15.16,15.24,15.15,15.22,418000.0,10.1848,10.2386,10.1781,10.2251,418000.0
2007-12-19 15:40:00,15.22,15.26,15.21,15.24,460400.0,10.2251,10.252,10.2184,10.2386,460400.0
2007-12-19 15:50:00,15.24,15.29,15.22,15.23,499600.0,10.2386,10.2722,10.2251,10.2319,499600.0
2007-12-20 09:30:00,15.33,15.55,15.33,15.44,778400.0,10.299,10.4469,10.299,10.3729,778400.0
2007-12-20 09:40:00,15.44,15.45,15.37,15.39,245600.0,10.3729,10.3797,10.3259,10.3394,245600.0
2007-12-20 09:50:00,15.39,15.4,15.32,15.33,234800.0,10.3394,10.3461,10.2923,10.299,234800.0
2007-12-20 10:00:00,15.33,15.34,15.31,15.33,132800.0,10.299,10.3058,10.2856,10.299,132800.0
2007-12-20 10:10:00,15.34,15.34,15.25,15.26,212800.0,10.3058,10.3058,10.2453,10.252,212800.0
2007-12-20 10:20:00,15.26,15.3,15.25,15.26,112800.0,10.252,10.2789,10.2453,10.252,112800.0
2007-12-20 10:30:00,15.27,15.35,15.26,15.33,173200.0,10.2587,10.3125,10.252,10.299,173200.0
2007-12-20 10:40:00,15.33,15.44,15.32,15.44,244400.0,10.299,10.3729,10.2923,10.3729,244400.0
2007-12-20 10:50:00,15.44,15.44,15.35,15.38,306400.0,10.3729,10.3729,10.3125,10.3326,306400.0
2007-12-20 11:00:00,15.38,15.38,15.24,15.28,375200.0,10.3326,10.3326,10.2386,10.2655,375200.0
2007-12-20 11:10:00,15.28,15.33,15.26,15.28,170000.0,10.2655,10.299,10.252,10.2655,170000.0
2007-12-20 11:20:00,15.28,15.32,15.25,15.32,120800.0,10.2655,10.2923,10.2453,10.2923,120800.0
2007-12-20 11:30:00,15.32,15.36,15.3,15.32,217200.0,10.2923,10.3192,10.2789,10.2923,217200.0
2007-12-20 11:40:00,15.31,15.32,15.26,15.27,163200.0,10.2856,10.2923,10.252,10.2587,163200.0
2007-12-20 11:50:00,15.27,15.29,15.25,15.28,114800.0,10.2587,10.2722,10.2453,10.2655,114800.0
2007-12-20 12:00:00,15.28,15.29,15.24,15.28,258000.0,10.2655,10.2722,10.2386,10.2655,258000.0
2007-12-20 12:10:00,15.27,15.31,15.24,15.29,148800.0,10.2587,10.2856,10.2386,10.2722,148800.0
2007-12-20 12:20:00,15.29,15.31,15.26,15.29,158400.0,10.2722,10.2856,10.252,10.2722,158400.0
2007-12-20 12:30:00,15.29,15.29,15.22,15.22,149200.0,10.2722,10.2722,10.2251,10.2251,149200.0
2007-12-20 12:40:00,15.22,15.24,15.18,15.23,156400.0,10.2251,10.2386,10.1983,10.2319,156400.0
2007-12-20 12:50:00,15.23,15.24,15.21,15.22,116000.0,10.2319,10.2386,10.2184,10.2251,116000.0
2007-12-20 13:00:00,15.22,15.26,15.21,15.26,126800.0,10.2251,10.252,10.2184,10.252,126800.0
2007-12-20 13:10:00,15.26,15.31,15.25,15.28,188800.0,10.252,10.2856,10.2453,10.2655,188800.0
2007-12-20 13:20:00,15.28,15.3,15.22,15.24,349200.0,10.2655,10.2789,10.2251,10.2386,349200.0
2007-12-20 13:30:00,15.24,15.27,15.22,15.23,365600.0,10.2386,10.2587,10.2251,10.2319,365600.0
2007-12-20 13:40:00,15.22,15.23,15.2,15.22,182000.0,10.2251,10.2319,10.2117,10.2251,182000.0
2007-12-20 13:50:00,15.22,15.3,15.18,15.3,390000.0,10.2251,10.2789,10.1983,10.2789,390000.0
2007-12-20 14:00:00,15.3,15.36,15.29,15.33,158800.0,10.2789,10.3192,10.2722,10.299,158800.0
2007-12-20 14:10:00,15.33,15.38,15.33,15.37,220000.0,10.299,10.3326,10.299,10.3259,220000.0
2007-12-20 14:20:00,15.38,15.39,15.37,15.38,185200.0,10.3326,10.3394,10.3259,10.3326,185200.0
2007-12-20 14:30:00,15.38,15.41,15.38,15.4,162000.0,10.3326,10.3528,10.3326,10.3461,162000.0
2007-12-20 14:40:00,15.4,15.42,15.38,15.39,118800.0,10.3461,10.3595,10.3326,10.3394,118800.0
2007-12-20 14:50:00,15.38,15.43,15.37,15.42,161200.0,10.3326,10.3662,10.3259,10.3595,161200.0
2007-12-20 15:00:00,15.42,15.43,15.39,15.41,194000.0,10.3595,10.3662,10.3394,10.3528,194000.0
2007-12-20 15:10:00,15.41,15.44,15.41,15.42,170000.0,10.3528,10.3729,10.3528,10.3595,170000.0
2007-12-20 15:20:00,15.42,15.44,15.38,15.39,175200.0,10.3595,10.3729,10.3326,10.3394,175200.0
2007-12-20 15:30:00,15.39,15.45,15.37,15.44,203600.0,10.3394,10.3797,10.3259,10.3729,203600.0
2007-12-20 15:40:00,15.45,15.45,15.41,15.45,235600.0,10.3797,10.3797,10.3528,10.3797,235600.0
2007-12-20 15:50:00,15.46,15.49,15.44,15.48,349200.0,10.3864,10.4065,10.3729,10.3998,349200.0
2007-12-21 09:30:00,15.63,15.69,15.57,15.63,1668400.0,10.5006,10.5409,10.4603,10.5006,1668400.0
2007-12-21 09:40:00,15.63,15.64,15.59,15.6,699600.0,10.5006,10.5073,10.4737,10.4804,699600.0
2007-12-21 09:50:00,15.6,15.61,15.36,15.4,401200.0,10.4804,10.4872,10.3192,10.3461,401200.0
2007-12-21 10:00:00,15.41,15.49,15.39,15.48,180000.0,10.3528,10.4065,10.3394,10.3998,180000.0
2007-12-21 10:10:00,15.48,15.59,15.47,15.57,424400.0,10.3998,10.4737,10.3931,10.4603,424400.0
2007-12-21 10:20:00,15.56,15.6,15.5,15.52,264800.0,10.4536,10.4804,10.4133,10.4267,264800.0
2007-12-21 10:30:00,15.52,15.54,15.49,15.49,404800.0,10.4267,10.4401,10.4065,10.4065,404800.0
2007-12-21 10:40:00,15.5,15.5,15.42,15.43,174400.0,10.4133,10.4133,10.3595,10.3662,174400.0
2007-12-21 10:50:00,15.43,15.45,15.42,15.43,124000.0,10.3662,10.3797,10.3595,10.3662,124000.0
2007-12-21 11:00:00,15.43,15.49,15.43,15.47,175600.0,10.3662,10.4065,10.3662,10.3931,175600.0
2007-12-21 11:10:00,15.47,15.49,15.41,15.42,193200.0,10.3931,10.4065,10.3528,10.3595,193200.0
2007-12-21 11:20:00,15.42,15.44,15.4,15.4,86800.0,10.3595,10.3729,10.3461,10.3461,86800.0
2007-12-21 11:30:00,15.4,15.42,15.38,15.39,488000.0,10.3461,10.3595,10.3326,10.3394,488000.0
2007-12-21 11:40:00,15.38,15.41,15.36,15.41,196400.0,10.3326,10.3528,10.3192,10.3528,196400.0
2007-12-21 11:50:00,15.41,15.42,15.4,15.41,93200.0,10.3528,10.3595,10.3461,10.3528,93200.0
2007-12-21 12:00:00,15.4,15.49,15.4,15.49,313200.0,10.3461,10.4065,10.3461,10.4065,313200.0
2007-12-21 12:10:00,15.49,15.5,15.47,15.47,304400.0,10.4065,10.4133,10.3931,10.3931,304400.0
2007-12-21 12:20:00,15.47,15.47,15.4,15.42,119200.0,10.3931,10.3931,10.3461,10.3595,119200.0
2007-12-21 12:30:00,15.4,15.42,15.4,15.41,75200.0,10.3461,10.3595,10.3461,10.3528,75200.0
2007-12-21 12:40:00,15.41,15.41,15.36,15.39,134800.0,10.3528,10.3528,10.3192,10.3394,134800.0
2007-12-21 12:50:00,15.38,15.39,15.34,15.36,131600.0,10.3326,10.3394,10.3058,10.3192,131600.0
2007-12-21 13:00:00,15.36,15.4,15.36,15.4,168000.0,10.3192,10.3461,10.3192,10.3461,168000.0
2007-12-21 13:10:00,15.4,15.41,15.4,15.4,86800.0,10.3461,10.3528,10.3461,10.3461,86800.0
2007-12-21 13:20:00,15.4,15.4,15.36,15.36,80000.0,10.3461,10.3461,10.3192,10.3192,80000.0
2007-12-21 13:30:00,15.35,15.39,15.35,15.37,102000.0,10.3125,10.3394,10.3125,10.3259,102000.0
2007-12-21 13:40:00,15.38,15.38,15.36,15.36,110000.0,10.3326,10.3326,10.3192,10.3192,110000.0
2007-12-21 13:50:00,15.36,15.37,15.34,15.34,110800.0,10.3192,10.3259,10.3058,10.3058,110800.0
2007-12-21 14:00:00,15.34,15.37,15.34,15.36,129600.0,10.3058,10.3259,10.3058,10.3192,129600.0
2007-12-21 14:10:00,15.36,15.38,15.34,15.37,327200.0,10.3192,10.3326,10.3058,10.3259,327200.0
2007-12-21 14:20:00,15.36,15.37,15.31,15.32,572800.0,10.3192,10.3259,10.2856,10.2923,572800.0
2007-12-21 14:30:00,15.32,15.34,15.31,15.32,262000.0,10.2923,10.3058,10.2856,10.2923,262000.0
2007-12-21 14:40:00,15.32,15.35,15.31,15.34,522000.0,10.2923,10.3125,10.2856,10.3058,522000.0
2007-12-21 14:50:00,15.35,15.36,15.33,15.34,229600.0,10.3125,10.3192,10.299,10.3058,229600.0
2007-12-21 15:00:00,15.34,15.36,15.34,15.35,242800.0,10.3058,10.3192,10.3058,10.3125,242800.0
2007-12-21 15:10:00,15.35,15.36,15.32,15.33,327200.0,10.3125,10.3192,10.2923,10.299,327200.0
2007-12-21 15:20:00,15.33,15.35,15.33,15.33,218000.0,10.299,10.3125,10.299,10.299,218000.0
2007-12-21 15:30:00,15.33,15.36,15.32,15.34,335600.0,10.299,10.3192,10.2923,10.3058,335600.0
2007-12-21 15:40:00,15.35,15.36,15.31,15.32,584400.0,10.3125,10.3192,10.2856,10.2923,584400.0
2007-12-21 15:50:00,15.32,15.4,15.31,15.4,1405200.0,10.2923,10.3461,10.2856,10.3461,1405200.0
2007-12-24 09:30:00,15.68,15.74,15.47,15.59,555200.0,10.5342,10.5745,10.3931,10.4737,555200.0
2007-12-24 09:40:00,15.59,15.67,15.59,15.67,372400.0,10.4737,10.5275,10.4737,10.5275,372400.0
2007-12-24 09:50:00,15.67,15.69,15.63,15.65,219200.0,10.5275,10.5409,10.5006,10.514,219200.0
2007-12-24 10:00:00,15.66,15.67,15.63,15.65,221600.0,10.5208,10.5275,10.5006,10.514,221600.0
2007-12-24 10:10:00,15.66,15.67,15.65,15.67,130800.0,10.5208,10.5275,10.514,10.5275,130800.0
2007-12-24 10:20:00,15.67,15.68,15.66,15.68,137600.0,10.5275,10.5342,10.5208,10.5342,137600.0
2007-12-24 10:30:00,15.68,15.68,15.65,15.68,206800.0,10.5342,10.5342,10.514,10.5342,206800.0
2007-12-24 10:40:00,15.68,15.72,15.68,15.72,244000.0,10.5342,10.5611,10.5342,10.5611,244000.0
2007-12-24 10:50:00,15.72,15.75,15.71,15.74,222000.0,10.5611,10.5812,10.5543,10.5745,222000.0
2007-12-24 11:00:00,15.74,15.75,15.73,15.75,412800.0,10.5745,10.5812,10.5678,10.5812,412800.0
2007-12-24 11:10:00,15.75,15.76,15.74,15.76,324000.0,10.5812,10.5879,10.5745,10.5879,324000.0
2007-12-24 11:20:00,15.76,15.78,15.75,15.77,212800.0,10.5879,10.6014,10.5812,10.5947,212800.0
2007-12-24 11:30:00,15.77,15.77,15.75,15.76,232000.0,10.5947,10.5947,10.5812,10.5879,232000.0
2007-12-24 11:40:00,15.77,15.79,15.76,15.78,181600.0,10.5947,10.6081,10.5879,10.6014,181600.0
2007-12-24 11:50:00,15.78,15.79,15.75,15.77,200800.0,10.6014,10.6081,10.5812,10.5947,200800.0
2007-12-24 12:00:00,15.77,15.8,15.75,15.78,214800.0,10.5947,10.6148,10.5812,10.6014,214800.0
2007-12-24 12:10:00,15.78,15.81,15.75,15.76,235200.0,10.6014,10.6215,10.5812,10.5879,235200.0
2007-12-24 12:20:00,15.76,15.81,15.75,15.81,180000.0,10.5879,10.6215,10.5812,10.6215,180000.0
2007-12-24 12:30:00,15.81,15.81,15.78,15.81,192400.0,10.6215,10.6215,10.6014,10.6215,192400.0
2007-12-24 12:40:00,15.81,15.87,15.81,15.85,301200.0,10.6215,10.6618,10.6215,10.6484,301200.0
2007-12-24 12:50:00,15.85,15.88,15.81,15.83,237200.0,10.6484,10.6686,10.6215,10.635,237200.0
2007-12-24 13:00:00,15.83,15.83,15.83,15.83,60400.0,10.635,10.635,10.635,10.635,60400.0
2007-12-24 13:10:00,15.83,15.83,15.83,15.83,0.0,10.635,10.635,10.635,10.635,0.0
2007-12-24 13:20:00,15.83,15.83,15.83,15.83,0.0,10.635,10.635,10.635,10.635,0.0
2007-12-24 13:30:00,15.84,15.84,15.84,15.84,400.0,10.6417,10.6417,10.6417,10.6417,400.0
2007-12-24 13:40:00,15.83,15.83,15.83,15.83,400.0,10.635,10.635,10.635,10.635,400.0
2007-12-24 13:50:00,15.75,15.75,15.72,15.72,3200.0,10.5812,10.5812,10.5611,10.5611,3200.0
2007-12-24 14:00:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:10:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:20:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:30:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:40:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:50:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:00:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:10:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:20:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:30:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:40:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:50:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-26 09:30:00,15.92,15.92,15.7,15.72,324400.0,10.6954,10.6954,10.5476,10.5611,324400.0
2007-12-26 09:40:00,15.72,15.74,15.63,15.63,753600.0,10.5611,10.5745,10.5006,10.5006,753600.0
2007-12-26 09:50:00,15.63,15.65,15.58,15.62,279600.0,10.5006,10.514,10.467,10.4939,279600.0
2007-12-26 10:00:00,15.61,15.63,15.59,15.6,240000.0,10.4872,10.5006,10.4737,10.4804,240000.0
2007-12-26 10:10:00,15.6,15.64,15.6,15.61,246000.0,10.4804,10.5073,10.4804,10.4872,246000.0
2007-12-26 10:20:00,15.61,15.63,15.58,15.59,114000.0,10.4872,10.5006,10.467,10.4737,114000.0
2007-12-26 10:30:00,15.59,15.59,15.46,15.53,274000.0,10.4737,10.4737,10.3864,10.4334,274000.0
2007-12-26 10:40:00,15.53,15.58,15.46,15.57,177600.0,10.4334,10.467,10.3864,10.4603,177600.0
2007-12-26 10:50:00,15.57,15.65,15.57,15.65,125200.0,10.4603,10.514,10.4603,10.514,125200.0
2007-12-26 11:00:00,15.65,15.73,15.6,15.73,199600.0,10.514,10.5678,10.4804,10.5678,199600.0
2007-12-26 11:10:00,15.73,15.73,15.66,15.67,122400.0,10.5678,10.5678,10.5208,10.5275,122400.0
2007-12-26 11:20:00,15.67,15.67,15.6,15.6,100400.0,10.5275,10.5275,10.4804,10.4804,100400.0
2007-12-26 11:30:00,15.6,15.61,15.56,15.59,128000.0,10.4804,10.4872,10.4536,10.4737,128000.0
2007-12-26 11:40:00,15.59,15.6,15.56,15.57,86000.0,10.4737,10.4804,10.4536,10.4603,86000.0
2007-12-26 11:50:00,15.57,15.6,15.57,15.58,80800.0,10.4603,10.4804,10.4603,10.467,80800.0
2007-12-26 12:00:00,15.59,15.59,15.56,15.57,127200.0,10.4737,10.4737,10.4536,10.4603,127200.0
2007-12-26 12:10:00,15.58,15.59,15.57,15.59,62800.0,10.467,10.4737,10.4603,10.4737,62800.0
2007-12-26 12:20:00,15.59,15.6,15.59,15.6,97600.0,10.4737,10.4804,10.4737,10.4804,97600.0
2007-12-26 12:30:00,15.6,15.61,15.58,15.61,84000.0,10.4804,10.4872,10.467,10.4872,84000.0
2007-12-26 12:40:00,15.61,15.63,15.59,15.59,122000.0,10.4872,10.5006,10.4737,10.4737,122000.0
2007-12-26 12:50:00,15.59,15.63,15.59,15.63,101200.0,10.4737,10.5006,10.4737,10.5006,101200.0
2007-12-26 13:00:00,15.63,15.64,15.62,15.64,108800.0,10.5006,10.5073,10.4939,10.5073,108800.0
2007-12-26 13:10:00,15.64,15.69,15.64,15.67,163600.0,10.5073,10.5409,10.5073,10.5275,163600.0
2007-12-26 13:20:00,15.67,15.68,15.65,15.65,106000.0,10.5275,10.5342,10.514,10.514,106000.0
2007-12-26 13:30:00,15.65,15.65,15.62,15.63,72400.0,10.514,10.514,10.4939,10.5006,72400.0
2007-12-26 13:40:00,15.63,15.68,15.6,15.68,133600.0,10.5006,10.5342,10.4804,10.5342,133600.0
2007-12-26 13:50:00,15.69,15.7,15.67,15.68,113200.0,10.5409,10.5476,10.5275,10.5342,113200.0
2007-12-26 14:00:00,15.68,15.68,15.65,15.66,95200.0,10.5342,10.5342,10.514,10.5208,95200.0
2007-12-26 14:10:00,15.66,15.68,15.63,15.64,114400.0,10.5208,10.5342,10.5006,10.5073,114400.0
2007-12-26 14:20:00,15.64,15.66,15.63,15.65,90800.0,10.5073,10.5208,10.5006,10.514,90800.0
2007-12-26 14:30:00,15.65,15.69,15.63,15.63,169600.0,10.514,10.5409,10.5006,10.5006,169600.0
2007-12-26 14:40:00,15.63,15.65,15.62,15.63,119600.0,10.5006,10.514,10.4939,10.5006,119600.0
2007-12-26 14:50:00,15.63,15.65,15.59,15.63,207600.0,10.5006,10.514,10.4737,10.5006,207600.0
2007-12-26 15:00:00,15.63,15.64,15.62,15.62,173600.0,10.5006,10.5073,10.4939,10.4939,173600.0
2007-12-26 15:10:00,15.62,15.66,15.62,15.64,134000.0,10.4939,10.5208,10.4939,10.5073,134000.0
2007-12-26 15:20:00,15.64,15.66,15.63,15.63,189600.0,10.5073,10.5208,10.5006,10.5006,189600.0
2007-12-26 15:30:00,15.63,15.65,15.62,15.63,175200.0,10.5006,10.514,10.4939,10.5006,175200.0
2007-12-26 15:40:00,15.63,15.69,15.63,15.69,238400.0,10.5006,10.5409,10.5006,10.5409,238400.0
2007-12-26 15:50:00,15.69,15.72,15.68,15.71,421200.0,10.5409,10.5611,10.5342,10.5543,421200.0
2007-12-27 09:30:00,15.59,15.75,15.59,15.73,232400.0,10.4737,10.5812,10.4737,10.5678,232400.0
2007-12-27 09:40:00,15.73,15.75,15.7,15.73,342400.0,10.5678,10.5812,10.5476,10.5678,342400.0
2007-12-27 09:50:00,15.73,15.74,15.4,15.57,943200.0,10.5678,10.5745,10.3461,10.4603,943200.0
2007-12-27 10:00:00,15.56,15.58,15.49,15.54,169600.0,10.4536,10.467,10.4065,10.4401,169600.0
2007-12-27 10:10:00,15.54,15.74,15.54,15.74,325200.0,10.4401,10.5745,10.4401,10.5745,325200.0
2007-12-27 10:20:00,15.74,15.75,15.65,15.69,238800.0,10.5745,10.5812,10.514,10.5409,238800.0
2007-12-27 10:30:00,15.68,15.7,15.59,15.6,114000.0,10.5342,10.5476,10.4737,10.4804,114000.0
2007-12-27 10:40:00,15.59,15.6,15.54,15.56,116800.0,10.4737,10.4804,10.4401,10.4536,116800.0
2007-12-27 10:50:00,15.56,15.6,15.48,15.52,254800.0,10.4536,10.4804,10.3998,10.4267,254800.0
2007-12-27 11:00:00,15.52,15.53,15.45,15.47,165600.0,10.4267,10.4334,10.3797,10.3931,165600.0
2007-12-27 11:10:00,15.47,15.53,15.46,15.52,300400.0,10.3931,10.4334,10.3864,10.4267,300400.0
2007-12-27 11:20:00,15.52,15.52,15.49,15.51,184000.0,10.4267,10.4267,10.4065,10.42,184000.0
2007-12-27 11:30:00,15.51,15.58,15.5,15.55,163200.0,10.42,10.467,10.4133,10.4469,163200.0
2007-12-27 11:40:00,15.55,15.56,15.51,15.51,131200.0,10.4469,10.4536,10.42,10.42,131200.0
2007-12-27 11:50:00,15.52,15.52,15.46,15.51,128000.0,10.4267,10.4267,10.3864,10.42,128000.0
2007-12-27 12:00:00,15.5,15.5,15.46,15.47,107600.0,10.4133,10.4133,10.3864,10.3931,107600.0
2007-12-27 12:10:00,15.47,15.5,15.45,15.46,179600.0,10.3931,10.4133,10.3797,10.3864,179600.0
2007-12-27 12:20:00,15.46,15.48,15.43,15.44,205200.0,10.3864,10.3998,10.3662,10.3729,205200.0
2007-12-27 12:30:00,15.43,15.46,15.38,15.39,128000.0,10.3662,10.3864,10.3326,10.3394,128000.0
2007-12-27 12:40:00,15.38,15.42,15.37,15.4,163200.0,10.3326,10.3595,10.3259,10.3461,163200.0
2007-12-27 12:50:00,15.4,15.42,15.38,15.41,218400.0,10.3461,10.3595,10.3326,10.3528,218400.0
2007-12-27 13:00:00,15.41,15.43,15.39,15.43,74000.0,10.3528,10.3662,10.3394,10.3662,74000.0
2007-12-27 13:10:00,15.43,15.46,15.42,15.43,71600.0,10.3662,10.3864,10.3595,10.3662,71600.0
2007-12-27 13:20:00,15.44,15.48,15.42,15.47,67600.0,10.3729,10.3998,10.3595,10.3931,67600.0
2007-12-27 13:30:00,15.47,15.49,15.42,15.43,48400.0,10.3931,10.4065,10.3595,10.3662,48400.0
2007-12-27 13:40:00,15.43,15.47,15.42,15.47,74000.0,10.3662,10.3931,10.3595,10.3931,74000.0
2007-12-27 13:50:00,15.47,15.49,15.45,15.45,102000.0,10.3931,10.4065,10.3797,10.3797,102000.0
2007-12-27 14:00:00,15.46,15.55,15.45,15.54,121600.0,10.3864,10.4469,10.3797,10.4401,121600.0
2007-12-27 14:10:00,15.54,15.56,15.51,15.56,75600.0,10.4401,10.4536,10.42,10.4536,75600.0
2007-12-27 14:20:00,15.55,15.58,15.53,15.57,89200.0,10.4469,10.467,10.4334,10.4603,89200.0
2007-12-27 14:30:00,15.56,15.56,15.48,15.49,132000.0,10.4536,10.4536,10.3998,10.4065,132000.0
2007-12-27 14:40:00,15.49,15.55,15.48,15.55,99200.0,10.4065,10.4469,10.3998,10.4469,99200.0
2007-12-27 14:50:00,15.54,15.55,15.52,15.54,140400.0,10.4401,10.4469,10.4267,10.4401,140400.0
2007-12-27 15:00:00,15.54,15.55,15.53,15.55,180800.0,10.4401,10.4469,10.4334,10.4469,180800.0
2007-12-27 15:10:00,15.55,15.58,15.5,15.54,475600.0,10.4469,10.467,10.4133,10.4401,475600.0
2007-12-27 15:20:00,15.54,15.57,15.53,15.54,202800.0,10.4401,10.4603,10.4334,10.4401,202800.0
2007-12-27 15:30:00,15.53,15.56,15.53,15.55,282000.0,10.4334,10.4536,10.4334,10.4469,282000.0
2007-12-27 15:40:00,15.55,15.57,15.54,15.54,269200.0,10.4469,10.4603,10.4401,10.4401,269200.0
2007-12-27 15:50:00,15.54,15.55,15.5,15.53,378400.0,10.4401,10.4469,10.4133,10.4334,378400.0
2007-12-28 09:30:00,15.56,15.75,15.56,15.68,292000.0,10.4536,10.5812,10.4536,10.5342,292000.0
2007-12-28 09:40:00,15.68,15.7,15.63,15.69,161600.0,10.5342,10.5476,10.5006,10.5409,161600.0
2007-12-28 09:50:00,15.69,15.73,15.68,15.71,142800.0,10.5409,10.5678,10.5342,10.5543,142800.0
2007-12-28 10:00:00,15.71,15.72,15.53,15.64,218000.0,10.5543,10.5611,10.4334,10.5073,218000.0
2007-12-28 10:10:00,15.63,15.67,15.62,15.67,143200.0,10.5006,10.5275,10.4939,10.5275,143200.0
2007-12-28 10:20:00,15.68,15.68,15.64,15.65,304400.0,10.5342,10.5342,10.5073,10.514,304400.0
2007-12-28 10:30:00,15.66,15.68,15.62,15.62,84400.0,10.5208,10.5342,10.4939,10.4939,84400.0
2007-12-28 10:40:00,15.62,15.62,15.62,15.62,0.0,10.4939,10.4939,10.4939,10.4939,0.0
2007-12-28 10:50:00,15.61,15.62,15.61,15.61,8800.0,10.4872,10.4939,10.4872,10.4872,8800.0
2007-12-28 11:00:00,15.62,15.66,15.6,15.65,92400.0,10.4939,10.5208,10.4804,10.514,92400.0
2007-12-28 11:10:00,15.65,15.68,15.62,15.65,226000.0,10.514,10.5342,10.4939,10.514,226000.0
2007-12-28 11:20:00,15.66,15.68,15.65,15.65,122400.0,10.5208,10.5342,10.514,10.514,122400.0
2007-12-28 11:30:00,15.67,15.68,15.65,15.66,146400.0,10.5275,10.5342,10.514,10.5208,146400.0
2007-12-28 11:40:00,15.67,15.68,15.64,15.64,132400.0,10.5275,10.5342,10.5073,10.5073,132400.0
2007-12-28 11:50:00,15.65,15.65,15.59,15.6,136000.0,10.514,10.514,10.4737,10.4804,136000.0
2007-12-28 12:00:00,15.6,15.63,15.6,15.62,79200.0,10.4804,10.5006,10.4804,10.4939,79200.0
2007-12-28 12:10:00,15.63,15.63,15.56,15.59,91600.0,10.5006,10.5006,10.4536,10.4737,91600.0
2007-12-28 12:20:00,15.58,15.59,15.55,15.56,121600.0,10.467,10.4737,10.4469,10.4536,121600.0
2007-12-28 12:30:00,15.56,15.56,15.54,15.55,126000.0,10.4536,10.4536,10.4401,10.4469,126000.0
2007-12-28 12:40:00,15.55,15.57,15.53,15.54,120800.0,10.4469,10.4603,10.4334,10.4401,120800.0
2007-12-28 12:50:00,15.54,15.54,15.48,15.5,130800.0,10.4401,10.4401,10.3998,10.4133,130800.0
2007-12-28 13:00:00,15.5,15.61,15.5,15.59,130000.0,10.4133,10.4872,10.4133,10.4737,130000.0
2007-12-28 13:10:00,15.58,15.61,15.56,15.59,280400.0,10.467,10.4872,10.4536,10.4737,280400.0
2007-12-28 13:20:00,15.59,15.59,15.57,15.59,50400.0,10.4737,10.4737,10.4603,10.4737,50400.0
2007-12-28 13:30:00,15.59,15.6,15.55,15.57,86000.0,10.4737,10.4804,10.4469,10.4603,86000.0
2007-12-28 13:40:00,15.57,15.61,15.56,15.6,49600.0,10.4603,10.4872,10.4536,10.4804,49600.0
2007-12-28 13:50:00,15.6,15.6,15.58,15.58,56800.0,10.4804,10.4804,10.467,10.467,56800.0
2007-12-28 14:00:00,15.58,15.58,15.55,15.56,74400.0,10.467,10.467,10.4469,10.4536,74400.0
2007-12-28 14:10:00,15.56,15.56,15.55,15.55,120800.0,10.4536,10.4536,10.4469,10.4469,120800.0
2007-12-28 14:20:00,15.56,15.58,15.53,15.55,118800.0,10.4536,10.467,10.4334,10.4469,118800.0
2007-12-28 14:30:00,15.55,15.57,15.55,15.56,118000.0,10.4469,10.4603,10.4469,10.4536,118000.0
2007-12-28 14:40:00,15.56,15.58,15.54,15.57,105600.0,10.4536,10.467,10.4401,10.4603,105600.0
2007-12-28 14:50:00,15.58,15.58,15.55,15.56,88000.0,10.467,10.467,10.4469,10.4536,88000.0
2007-12-28 15:00:00,15.56,15.59,15.55,15.59,164400.0,10.4536,10.4737,10.4469,10.4737,164400.0
2007-12-28 15:10:00,15.59,15.61,15.58,15.58,100000.0,10.4737,10.4872,10.467,10.467,100000.0
2007-12-28 15:20:00,15.59,15.6,15.55,15.6,111600.0,10.4737,10.4804,10.4469,10.4804,111600.0
2007-12-28 15:30:00,15.59,15.6,15.55,15.56,214000.0,10.4737,10.4804,10.4469,10.4536,214000.0
2007-12-28 15:40:00,15.56,15.63,15.56,15.63,346000.0,10.4536,10.5006,10.4536,10.5006,346000.0
2007-12-28 15:50:00,15.63,15.63,15.57,15.6,298400.0,10.5006,10.5006,10.4603,10.4804,298400.0
2007-12-31 09:30:00,15.53,15.6,15.44,15.59,193200.0,10.4334,10.4804,10.3729,10.4737,193200.0
2007-12-31 09:40:00,15.59,15.6,15.49,15.59,184000.0,10.4737,10.4804,10.4065,10.4737,184000.0
2007-12-31 09:50:00,15.59,15.63,15.52,15.52,262400.0,10.4737,10.5006,10.4267,10.4267,262400.0
2007-12-31 10:00:00,15.52,15.62,15.52,15.62,148000.0,10.4267,10.4939,10.4267,10.4939,148000.0
2007-12-31 10:10:00,15.61,15.62,15.56,15.59,156000.0,10.4872,10.4939,10.4536,10.4737,156000.0
2007-12-31 10:20:00,15.6,15.6,15.56,15.57,190400.0,10.4804,10.4804,10.4536,10.4603,190400.0
2007-12-31 10:30:00,15.56,15.57,15.55,15.56,214400.0,10.4536,10.4603,10.4469,10.4536,214400.0
2007-12-31 10:40:00,15.56,15.57,15.55,15.56,323200.0,10.4536,10.4603,10.4469,10.4536,323200.0
2007-12-31 10:50:00,15.57,15.57,15.51,15.51,113600.0,10.4603,10.4603,10.42,10.42,113600.0
2007-12-31 11:00:00,15.51,15.52,15.5,15.5,134800.0,10.42,10.4267,10.4133,10.4133,134800.0
2007-12-31 11:10:00,15.5,15.53,15.46,15.49,167600.0,10.4133,10.4334,10.3864,10.4065,167600.0
2007-12-31 11:20:00,15.49,15.5,15.45,15.47,382400.0,10.4065,10.4133,10.3797,10.3931,382400.0
2007-12-31 11:30:00,15.47,15.48,15.46,15.48,430000.0,10.3931,10.3998,10.3864,10.3998,430000.0
2007-12-31 11:40:00,15.47,15.49,15.45,15.49,72000.0,10.3931,10.4065,10.3797,10.4065,72000.0
2007-12-31 11:50:00,15.49,15.5,15.46,15.48,86800.0,10.4065,10.4133,10.3864,10.3998,86800.0
2007-12-31 12:00:00,15.48,15.5,15.47,15.48,184400.0,10.3998,10.4133,10.3931,10.3998,184400.0
2007-12-31 12:10:00,15.48,15.49,15.48,15.49,124400.0,10.3998,10.4065,10.3998,10.4065,124400.0
2007-12-31 12:20:00,15.48,15.5,15.47,15.49,168000.0,10.3998,10.4133,10.3931,10.4065,168000.0
2007-12-31 12:30:00,15.5,15.53,15.49,15.49,67200.0,10.4133,10.4334,10.4065,10.4065,67200.0
2007-12-31 12:40:00,15.49,15.51,15.48,15.49,74400.0,10.4065,10.42,10.3998,10.4065,74400.0
2007-12-31 12:50:00,15.5,15.5,15.49,15.49,55200.0,10.4133,10.4133,10.4065,10.4065,55200.0
2007-12-31 13:00:00,15.49,15.5,15.48,15.5,55600.0,10.4065,10.4133,10.3998,10.4133,55600.0
2007-12-31 13:10:00,15.5,15.53,15.5,15.51,57600.0,10.4133,10.4334,10.4133,10.42,57600.0
2007-12-31 13:20:00,15.51,15.51,15.49,15.49,102000.0,10.42,10.42,10.4065,10.4065,102000.0
2007-12-31 13:30:00,15.5,15.52,15.49,15.5,84000.0,10.4133,10.4267,10.4065,10.4133,84000.0
2007-12-31 13:40:00,15.5,15.53,15.49,15.53,81600.0,10.4133,10.4334,10.4065,10.4334,81600.0
2007-12-31 13:50:00,15.53,15.55,15.52,15.52,98800.0,10.4334,10.4469,10.4267,10.4267,98800.0
2007-12-31 14:00:00,15.53,15.54,15.52,15.52,79600.0,10.4334,10.4401,10.4267,10.4267,79600.0
2007-12-31 14:10:00,15.53,15.54,15.5,15.52,143200.0,10.4334,10.4401,10.4133,10.4267,143200.0
2007-12-31 14:20:00,15.52,15.54,15.51,15.51,88000.0,10.4267,10.4401,10.42,10.42,88000.0
2007-12-31 14:30:00,15.51,15.53,15.51,15.52,67600.0,10.42,10.4334,10.42,10.4267,67600.0
2007-12-31 14:40:00,15.52,15.53,15.51,15.53,176800.0,10.4267,10.4334,10.42,10.4334,176800.0
2007-12-31 14:50:00,15.53,15.55,15.52,15.54,161600.0,10.4334,10.4469,10.4267,10.4401,161600.0
2007-12-31 15:00:00,15.54,15.54,15.51,15.52,139600.0,10.4401,10.4401,10.42,10.4267,139600.0
2007-12-31 15:10:00,15.51,15.54,15.51,15.53,328000.0,10.42,10.4401,10.42,10.4334,328000.0
2007-12-31 15:20:00,15.54,15.55,15.53,15.53,280800.0,10.4401,10.4469,10.4334,10.4334,280800.0
2007-12-31 15:30:00,15.53,15.55,15.52,15.52,528000.0,10.4334,10.4469,10.4267,10.4267,528000.0
2007-12-31 15:40:00,15.52,15.54,15.5,15.52,422400.0,10.4267,10.4401,10.4133,10.4267,422400.0
2007-12-31 15:50:00,15.52,15.56,15.5,15.51,669600.0,10.4267,10.4536,10.4133,10.42,669600.0
2008-01-02 09:30:00,15.54,15.57,15.33,15.43,322800.0,10.4401,10.4603,10.299,10.3662,322800.0
2008-01-02 09:40:00,15.42,15.47,15.34,15.36,170400.0,10.3595,10.3931,10.3058,10.3192,170400.0
2008-01-02 09:50:00,15.36,15.5,15.36,15.49,92400.0,10.3192,10.4133,10.3192,10.4065,92400.0
2008-01-02 10:00:00,15.48,15.49,15.15,15.29,410400.0,10.3998,10.4065,10.1781,10.2722,410400.0
2008-01-02 10:10:00,15.29,15.3,15.19,15.21,137200.0,10.2722,10.2789,10.205,10.2184,137200.0
2008-01-02 10:20:00,15.2,15.37,15.19,15.37,157200.0,10.2117,10.3259,10.205,10.3259,157200.0
2008-01-02 10:30:00,15.37,15.37,15.28,15.29,136000.0,10.3259,10.3259,10.2655,10.2722,136000.0
2008-01-02 10:40:00,15.29,15.33,15.27,15.31,256400.0,10.2722,10.299,10.2587,10.2856,256400.0
2008-01-02 10:50:00,15.31,15.33,15.26,15.27,222800.0,10.2856,10.299,10.252,10.2587,222800.0
2008-01-02 11:00:00,15.27,15.31,15.11,15.11,285600.0,10.2587,10.2856,10.1512,10.1512,285600.0
2008-01-02 11:10:00,15.11,15.14,14.96,14.99,536000.0,10.1512,10.1714,10.0505,10.0706,536000.0
2008-01-02 11:20:00,14.99,14.99,14.88,14.93,425600.0,10.0706,10.0706,9.9967,10.0303,425600.0
2008-01-02 11:30:00,14.94,14.94,14.81,14.85,414000.0,10.037,10.037,9.9497,9.9766,414000.0
2008-01-02 11:40:00,14.86,14.9,14.83,14.87,298400.0,9.9833,10.0102,9.9631,9.99,298400.0
2008-01-02 11:50:00,14.88,14.93,14.86,14.89,252400.0,9.9967,10.0303,9.9833,10.0034,252400.0
2008-01-02 12:00:00,14.89,14.91,14.84,14.86,242400.0,10.0034,10.0169,9.9699,9.9833,242400.0
2008-01-02 12:10:00,14.86,14.88,14.83,14.88,180800.0,9.9833,9.9967,9.9631,9.9967,180800.0
2008-01-02 12:20:00,14.88,14.94,14.87,14.94,146800.0,9.9967,10.037,9.99,10.037,146800.0
2008-01-02 12:30:00,14.94,15.0,14.9,14.99,187600.0,10.037,10.0773,10.0102,10.0706,187600.0
2008-01-02 12:40:00,14.99,15.03,14.98,15.03,130000.0,10.0706,10.0975,10.0639,10.0975,130000.0
2008-01-02 12:50:00,15.03,15.08,14.99,15.06,167600.0,10.0975,10.1311,10.0706,10.1177,167600.0
2008-01-02 13:00:00,15.05,15.08,15.0,15.0,131600.0,10.1109,10.1311,10.0773,10.0773,131600.0
2008-01-02 13:10:00,15.01,15.01,14.98,15.01,117600.0,10.0841,10.0841,10.0639,10.0841,117600.0
2008-01-02 13:20:00,15.01,15.04,14.99,15.04,145600.0,10.0841,10.1042,10.0706,10.1042,145600.0
2008-01-02 13:30:00,15.04,15.06,15.03,15.06,140000.0,10.1042,10.1177,10.0975,10.1177,140000.0
2008-01-02 13:40:00,15.06,15.06,15.01,15.04,98000.0,10.1177,10.1177,10.0841,10.1042,98000.0
2008-01-02 13:50:00,15.04,15.06,15.02,15.03,107600.0,10.1042,10.1177,10.0908,10.0975,107600.0
2008-01-02 14:00:00,15.02,15.14,15.01,15.13,192400.0,10.0908,10.1714,10.0841,10.1647,192400.0
2008-01-02 14:10:00,15.14,15.18,15.13,15.18,121200.0,10.1714,10.1983,10.1647,10.1983,121200.0
2008-01-02 14:20:00,15.17,15.17,15.08,15.1,165200.0,10.1916,10.1916,10.1311,10.1445,165200.0
2008-01-02 14:30:00,15.11,15.12,15.03,15.04,167200.0,10.1512,10.158,10.0975,10.1042,167200.0
2008-01-02 14:40:00,15.04,15.07,15.04,15.07,117600.0,10.1042,10.1244,10.1042,10.1244,117600.0
2008-01-02 14:50:00,15.07,15.07,15.02,15.02,115600.0,10.1244,10.1244,10.0908,10.0908,115600.0
2008-01-02 15:00:00,15.02,15.04,15.01,15.04,342400.0,10.0908,10.1042,10.0841,10.1042,342400.0
2008-01-02 15:10:00,15.03,15.07,15.0,15.03,192800.0,10.0975,10.1244,10.0773,10.0975,192800.0
2008-01-02 15:20:00,15.03,15.07,15.01,15.04,208000.0,10.0975,10.1244,10.0841,10.1042,208000.0
2008-01-02 15:30:00,15.04,15.06,15.02,15.05,241200.0,10.1042,10.1177,10.0908,10.1109,241200.0
2008-01-02 15:40:00,15.05,15.11,15.04,15.05,296000.0,10.1109,10.1512,10.1042,10.1109,296000.0
2008-01-02 15:50:00,15.05,15.1,15.04,15.09,903200.0,10.1109,10.1445,10.1042,10.1378,903200.0
2008-01-03 09:30:00,15.08,15.33,15.07,15.18,286000.0,10.1311,10.299,10.1244,10.1983,286000.0
2008-01-03 09:40:00,15.19,15.19,14.97,14.99,340800.0,10.205,10.205,10.0572,10.0706,340800.0
2008-01-03 09:50:00,14.99,15.16,14.94,15.13,240000.0,10.0706,10.1848,10.037,10.1647,240000.0
2008-01-03 10:00:00,15.13,15.22,15.12,15.2,180000.0,10.1647,10.2251,10.158,10.2117,180000.0
2008-01-03 10:10:00,15.19,15.21,15.15,15.19,953200.0,10.205,10.2184,10.1781,10.205,953200.0
2008-01-03 10:20:00,15.19,15.24,15.16,15.23,128800.0,10.205,10.2386,10.1848,10.2319,128800.0
2008-01-03 10:30:00,15.24,15.28,15.21,15.26,146800.0,10.2386,10.2655,10.2184,10.252,146800.0
2008-01-03 10:40:00,15.25,15.26,15.19,15.24,273600.0,10.2453,10.252,10.205,10.2386,273600.0
2008-01-03 10:50:00,15.24,15.29,15.22,15.26,173600.0,10.2386,10.2722,10.2251,10.252,173600.0
2008-01-03 11:00:00,15.27,15.34,15.26,15.34,216400.0,10.2587,10.3058,10.252,10.3058,216400.0
2008-01-03 11:10:00,15.34,15.35,15.3,15.32,181200.0,10.3058,10.3125,10.2789,10.2923,181200.0
2008-01-03 11:20:00,15.32,15.32,15.25,15.25,150800.0,10.2923,10.2923,10.2453,10.2453,150800.0
2008-01-03 11:30:00,15.25,15.25,15.17,15.17,270800.0,10.2453,10.2453,10.1916,10.1916,270800.0
2008-01-03 11:40:00,15.17,15.17,15.13,15.17,154000.0,10.1916,10.1916,10.1647,10.1916,154000.0
2008-01-03 11:50:00,15.16,15.19,15.07,15.08,184800.0,10.1848,10.205,10.1244,10.1311,184800.0
2008-01-03 12:00:00,15.08,15.11,15.07,15.11,200800.0,10.1311,10.1512,10.1244,10.1512,200800.0
2008-01-03 12:10:00,15.11,15.12,15.07,15.1,92800.0,10.1512,10.158,10.1244,10.1445,92800.0
2008-01-03 12:20:00,15.11,15.11,15.08,15.11,130400.0,10.1512,10.1512,10.1311,10.1512,130400.0
2008-01-03 12:30:00,15.11,15.12,15.07,15.07,108400.0,10.1512,10.158,10.1244,10.1244,108400.0
2008-01-03 12:40:00,15.08,15.1,15.07,15.08,125200.0,10.1311,10.1445,10.1244,10.1311,125200.0
2008-01-03 12:50:00,15.07,15.1,15.06,15.1,244000.0,10.1244,10.1445,10.1177,10.1445,244000.0
2008-01-03 13:00:00,15.1,15.1,15.06,15.09,135600.0,10.1445,10.1445,10.1177,10.1378,135600.0
2008-01-03 13:10:00,15.09,15.09,15.05,15.05,648800.0,10.1378,10.1378,10.1109,10.1109,648800.0
2008-01-03 13:20:00,15.05,15.08,15.04,15.08,188400.0,10.1109,10.1311,10.1042,10.1311,188400.0
2008-01-03 13:30:00,15.08,15.08,15.04,15.04,175200.0,10.1311,10.1311,10.1042,10.1042,175200.0
2008-01-03 13:40:00,15.04,15.08,15.03,15.07,155200.0,10.1042,10.1311,10.0975,10.1244,155200.0
2008-01-03 13:50:00,15.07,15.08,15.04,15.06,139600.0,10.1244,10.1311,10.1042,10.1177,139600.0
2008-01-03 14:00:00,15.05,15.09,15.04,15.08,179600.0,10.1109,10.1378,10.1042,10.1311,179600.0
2008-01-03 14:10:00,15.08,15.11,15.04,15.08,220000.0,10.1311,10.1512,10.1042,10.1311,220000.0
2008-01-03 14:20:00,15.08,15.1,15.06,15.08,138000.0,10.1311,10.1445,10.1177,10.1311,138000.0
2008-01-03 14:30:00,15.08,15.1,15.06,15.09,366800.0,10.1311,10.1445,10.1177,10.1378,366800.0
2008-01-03 14:40:00,15.09,15.1,15.06,15.07,125200.0,10.1378,10.1445,10.1177,10.1244,125200.0
2008-01-03 14:50:00,15.07,15.12,15.05,15.09,148000.0,10.1244,10.158,10.1109,10.1378,148000.0
2008-01-03 15:00:00,15.09,15.1,15.05,15.06,169600.0,10.1378,10.1445,10.1109,10.1177,169600.0
2008-01-03 15:10:00,15.07,15.09,14.99,15.01,214800.0,10.1244,10.1378,10.0706,10.0841,214800.0
2008-01-03 15:20:00,15.01,15.02,14.98,15.0,258000.0,10.0841,10.0908,10.0639,10.0773,258000.0
2008-01-03 15:30:00,15.0,15.02,14.95,15.0,242400.0,10.0773,10.0908,10.0438,10.0773,242400.0
2008-01-03 15:40:00,15.0,15.03,14.99,14.99,234800.0,10.0773,10.0975,10.0706,10.0706,234800.0
2008-01-03 15:50:00,14.99,15.04,14.99,15.01,454800.0,10.0706,10.1042,10.0706,10.0841,454800.0
2008-01-04 09:30:00,14.74,14.74,14.2,14.31,1018400.0,9.9027,9.9027,9.5399,9.6138,1018400.0
2008-01-04 09:40:00,14.31,14.44,14.31,14.43,403600.0,9.6138,9.7011,9.6138,9.6944,403600.0
2008-01-04 09:50:00,14.43,14.49,14.36,14.38,463200.0,9.6944,9.7347,9.6474,9.6608,463200.0
2008-01-04 10:00:00,14.39,14.52,14.39,14.44,320400.0,9.6675,9.7549,9.6675,9.7011,320400.0
2008-01-04 10:10:00,14.44,14.53,14.4,14.53,352000.0,9.7011,9.7616,9.6743,9.7616,352000.0
2008-01-04 10:20:00,14.54,14.6,14.48,14.52,371200.0,9.7683,9.8086,9.728,9.7549,371200.0
2008-01-04 10:30:00,14.52,14.52,14.45,14.45,522400.0,9.7549,9.7549,9.7078,9.7078,522400.0
2008-01-04 10:40:00,14.45,14.45,14.34,14.35,420800.0,9.7078,9.7078,9.6339,9.6407,420800.0
2008-01-04 10:50:00,14.34,14.37,14.27,14.3,532000.0,9.6339,9.6541,9.5869,9.6071,532000.0
2008-01-04 11:00:00,14.31,14.31,14.25,14.28,326800.0,9.6138,9.6138,9.5735,9.5936,326800.0
2008-01-04 11:10:00,14.28,14.36,14.27,14.36,160000.0,9.5936,9.6474,9.5869,9.6474,160000.0
2008-01-04 11:20:00,14.36,14.4,14.33,14.37,471600.0,9.6474,9.6743,9.6272,9.6541,471600.0
2008-01-04 11:30:00,14.37,14.41,14.36,14.37,370000.0,9.6541,9.681,9.6474,9.6541,370000.0
2008-01-04 11:40:00,14.38,14.39,14.36,14.39,244000.0,9.6608,9.6675,9.6474,9.6675,244000.0
2008-01-04 11:50:00,14.4,14.44,14.38,14.42,343200.0,9.6743,9.7011,9.6608,9.6877,343200.0
2008-01-04 12:00:00,14.42,14.45,14.4,14.45,270400.0,9.6877,9.7078,9.6743,9.7078,270400.0
2008-01-04 12:10:00,14.45,14.46,14.41,14.42,177200.0,9.7078,9.7146,9.681,9.6877,177200.0
2008-01-04 12:20:00,14.43,14.43,14.33,14.38,358400.0,9.6944,9.6944,9.6272,9.6608,358400.0
2008-01-04 12:30:00,14.38,14.39,14.31,14.37,288400.0,9.6608,9.6675,9.6138,9.6541,288400.0
2008-01-04 12:40:00,14.37,14.4,14.36,14.38,219600.0,9.6541,9.6743,9.6474,9.6608,219600.0
2008-01-04 12:50:00,14.38,14.39,14.36,14.38,230800.0,9.6608,9.6675,9.6474,9.6608,230800.0
2008-01-04 13:00:00,14.38,14.4,14.37,14.37,184000.0,9.6608,9.6743,9.6541,9.6541,184000.0
2008-01-04 13:10:00,14.37,14.38,14.36,14.37,480800.0,9.6541,9.6608,9.6474,9.6541,480800.0
2008-01-04 13:20:00,14.37,14.39,14.36,14.38,563600.0,9.6541,9.6675,9.6474,9.6608,563600.0
2008-01-04 13:30:00,14.38,14.38,14.29,14.3,338400.0,9.6608,9.6608,9.6004,9.6071,338400.0
2008-01-04 13:40:00,14.3,14.36,14.3,14.36,307600.0,9.6071,9.6474,9.6071,9.6474,307600.0
2008-01-04 13:50:00,14.36,14.38,14.34,14.34,199200.0,9.6474,9.6608,9.6339,9.6339,199200.0
2008-01-04 14:00:00,14.34,14.36,14.31,14.33,270400.0,9.6339,9.6474,9.6138,9.6272,270400.0
2008-01-04 14:10:00,14.33,14.33,14.26,14.28,338000.0,9.6272,9.6272,9.5802,9.5936,338000.0
2008-01-04 14:20:00,14.28,14.32,14.24,14.25,718000.0,9.5936,9.6205,9.5668,9.5735,718000.0
2008-01-04 14:30:00,14.26,14.28,14.24,14.25,352800.0,9.5802,9.5936,9.5668,9.5735,352800.0
2008-01-04 14:40:00,14.24,14.28,14.23,14.26,720800.0,9.5668,9.5936,9.56,9.5802,720800.0
2008-01-04 14:50:00,14.26,14.31,14.25,14.31,213200.0,9.5802,9.6138,9.5735,9.6138,213200.0
2008-01-04 15:00:00,14.31,14.37,14.3,14.33,214800.0,9.6138,9.6541,9.6071,9.6272,214800.0
2008-01-04 15:10:00,14.32,14.35,14.28,14.32,422400.0,9.6205,9.6407,9.5936,9.6205,422400.0
2008-01-04 15:20:00,14.31,14.35,14.28,14.33,533200.0,9.6138,9.6407,9.5936,9.6272,533200.0
2008-01-04 15:30:00,14.34,14.34,14.3,14.32,539600.0,9.6339,9.6339,9.6071,9.6205,539600.0
2008-01-04 15:40:00,14.32,14.33,14.28,14.3,483600.0,9.6205,9.6272,9.5936,9.6071,483600.0
2008-01-04 15:50:00,14.3,14.31,14.26,14.26,794800.0,9.6071,9.6138,9.5802,9.5802,794800.0
2008-01-07 09:30:00,14.14,14.34,14.14,14.27,430800.0,9.4996,9.6339,9.4996,9.5869,430800.0
2008-01-07 09:40:00,14.28,14.47,14.27,14.42,365200.0,9.5936,9.7213,9.5869,9.6877,365200.0
2008-01-07 09:50:00,14.43,14.43,14.32,14.35,215600.0,9.6944,9.6944,9.6205,9.6407,215600.0
2008-01-07 10:00:00,14.35,14.4,14.31,14.31,489600.0,9.6407,9.6743,9.6138,9.6138,489600.0
2008-01-07 10:10:00,14.3,14.33,14.15,14.16,635200.0,9.6071,9.6272,9.5063,9.513,635200.0
2008-01-07 10:20:00,14.16,14.18,13.99,14.0,901200.0,9.513,9.5265,9.3988,9.4055,901200.0
2008-01-07 10:30:00,13.98,14.1,13.96,14.1,804000.0,9.3921,9.4727,9.3787,9.4727,804000.0
2008-01-07 10:40:00,14.1,14.17,14.09,14.13,335600.0,9.4727,9.5197,9.466,9.4929,335600.0
2008-01-07 10:50:00,14.13,14.2,14.13,14.19,303600.0,9.4929,9.5399,9.4929,9.5332,303600.0
2008-01-07 11:00:00,14.18,14.29,14.18,14.29,285200.0,9.5265,9.6004,9.5265,9.6004,285200.0
2008-01-07 11:10:00,14.27,14.34,14.26,14.34,435200.0,9.5869,9.6339,9.5802,9.6339,435200.0
2008-01-07 11:20:00,14.34,14.37,14.18,14.29,588800.0,9.6339,9.6541,9.5265,9.6004,588800.0
2008-01-07 11:30:00,14.29,14.4,14.28,14.36,373600.0,9.6004,9.6743,9.5936,9.6474,373600.0
2008-01-07 11:40:00,14.35,14.4,14.35,14.38,180400.0,9.6407,9.6743,9.6407,9.6608,180400.0
2008-01-07 11:50:00,14.39,14.39,14.32,14.33,173200.0,9.6675,9.6675,9.6205,9.6272,173200.0
2008-01-07 12:00:00,14.34,14.35,14.29,14.33,467200.0,9.6339,9.6407,9.6004,9.6272,467200.0
2008-01-07 12:10:00,14.33,14.36,14.3,14.31,366800.0,9.6272,9.6474,9.6071,9.6138,366800.0
2008-01-07 12:20:00,14.31,14.42,14.31,14.41,164400.0,9.6138,9.6877,9.6138,9.681,164400.0
2008-01-07 12:30:00,14.41,14.43,14.38,14.4,128000.0,9.681,9.6944,9.6608,9.6743,128000.0
2008-01-07 12:40:00,14.39,14.41,14.36,14.4,103200.0,9.6675,9.681,9.6474,9.6743,103200.0
2008-01-07 12:50:00,14.4,14.43,14.38,14.38,218000.0,9.6743,9.6944,9.6608,9.6608,218000.0
2008-01-07 13:00:00,14.38,14.38,14.33,14.35,62800.0,9.6608,9.6608,9.6272,9.6407,62800.0
2008-01-07 13:10:00,14.35,14.35,14.29,14.34,208400.0,9.6407,9.6407,9.6004,9.6339,208400.0
2008-01-07 13:20:00,14.34,14.35,14.3,14.32,128000.0,9.6339,9.6407,9.6071,9.6205,128000.0
2008-01-07 13:30:00,14.32,14.33,14.22,14.23,294000.0,9.6205,9.6272,9.5533,9.56,294000.0
2008-01-07 13:40:00,14.23,14.24,14.15,14.15,214400.0,9.56,9.5668,9.5063,9.5063,214400.0
2008-01-07 13:50:00,14.15,14.19,14.1,14.18,187600.0,9.5063,9.5332,9.4727,9.5265,187600.0
2008-01-07 14:00:00,14.18,14.2,14.05,14.05,152400.0,9.5265,9.5399,9.4391,9.4391,152400.0
2008-01-07 14:10:00,14.05,14.1,14.04,14.09,116000.0,9.4391,9.4727,9.4324,9.466,116000.0
2008-01-07 14:20:00,14.08,14.1,14.05,14.06,129600.0,9.4593,9.4727,9.4391,9.4458,129600.0
2008-01-07 14:30:00,14.06,14.14,14.06,14.13,122000.0,9.4458,9.4996,9.4458,9.4929,122000.0
2008-01-07 14:40:00,14.13,14.17,14.07,14.08,166800.0,9.4929,9.5197,9.4526,9.4593,166800.0
2008-01-07 14:50:00,14.08,14.11,14.0,14.06,195200.0,9.4593,9.4794,9.4055,9.4458,195200.0
2008-01-07 15:00:00,14.05,14.12,14.03,14.07,268000.0,9.4391,9.4861,9.4257,9.4526,268000.0
2008-01-07 15:10:00,14.07,14.11,14.0,14.01,260000.0,9.4526,9.4794,9.4055,9.4122,260000.0
2008-01-07 15:20:00,14.01,14.08,14.01,14.08,256400.0,9.4122,9.4593,9.4122,9.4593,256400.0
2008-01-07 15:30:00,14.07,14.1,14.0,14.0,454800.0,9.4526,9.4727,9.4055,9.4055,454800.0
2008-01-07 15:40:00,14.0,14.06,13.97,14.06,1055600.0,9.4055,9.4458,9.3854,9.4458,1055600.0
2008-01-07 15:50:00,14.06,14.18,14.06,14.15,677600.0,9.4458,9.5265,9.4458,9.5063,677600.0
2008-01-08 09:30:00,14.26,14.37,14.26,14.37,385600.0,9.5802,9.6541,9.5802,9.6541,385600.0
2008-01-08 09:40:00,14.36,14.7,14.35,14.69,550800.0,9.6474,9.8758,9.6407,9.8691,550800.0
2008-01-08 09:50:00,14.69,14.7,14.54,14.62,474800.0,9.8691,9.8758,9.7683,9.8221,474800.0
2008-01-08 10:00:00,14.62,14.74,14.59,14.74,184400.0,9.8221,9.9027,9.8019,9.9027,184400.0
2008-01-08 10:10:00,14.74,14.77,14.6,14.62,453200.0,9.9027,9.9228,9.8086,9.8221,453200.0
2008-01-08 10:20:00,14.61,14.69,14.59,14.62,389600.0,9.8153,9.8691,9.8019,9.8221,389600.0
2008-01-08 10:30:00,14.63,14.68,14.62,14.67,168000.0,9.8288,9.8624,9.8221,9.8556,168000.0
2008-01-08 10:40:00,14.67,14.69,14.56,14.56,358800.0,9.8556,9.8691,9.7817,9.7817,358800.0
2008-01-08 10:50:00,14.56,14.67,14.56,14.66,229600.0,9.7817,9.8556,9.7817,9.8489,229600.0
2008-01-08 11:00:00,14.66,14.69,14.6,14.63,210800.0,9.8489,9.8691,9.8086,9.8288,210800.0
2008-01-08 11:10:00,14.61,14.61,14.48,14.51,310800.0,9.8153,9.8153,9.728,9.7482,310800.0
2008-01-08 11:20:00,14.5,14.52,14.46,14.51,246000.0,9.7414,9.7549,9.7146,9.7482,246000.0
2008-01-08 11:30:00,14.51,14.51,14.4,14.4,266800.0,9.7482,9.7482,9.6743,9.6743,266800.0
2008-01-08 11:40:00,14.4,14.43,14.37,14.39,258800.0,9.6743,9.6944,9.6541,9.6675,258800.0
2008-01-08 11:50:00,14.38,14.48,14.37,14.46,176800.0,9.6608,9.728,9.6541,9.7146,176800.0
2008-01-08 12:00:00,14.46,14.49,14.39,14.47,256400.0,9.7146,9.7347,9.6675,9.7213,256400.0
2008-01-08 12:10:00,14.47,14.53,14.45,14.53,239200.0,9.7213,9.7616,9.7078,9.7616,239200.0
2008-01-08 12:20:00,14.53,14.55,14.52,14.54,80000.0,9.7616,9.775,9.7549,9.7683,80000.0
2008-01-08 12:30:00,14.54,14.54,14.46,14.47,122000.0,9.7683,9.7683,9.7146,9.7213,122000.0
2008-01-08 12:40:00,14.47,14.49,14.45,14.47,98000.0,9.7213,9.7347,9.7078,9.7213,98000.0
2008-01-08 12:50:00,14.47,14.54,14.45,14.45,166400.0,9.7213,9.7683,9.7078,9.7078,166400.0
2008-01-08 13:00:00,14.45,14.5,14.42,14.48,322000.0,9.7078,9.7414,9.6877,9.728,322000.0
2008-01-08 13:10:00,14.48,14.49,14.43,14.47,266800.0,9.728,9.7347,9.6944,9.7213,266800.0
2008-01-08 13:20:00,14.46,14.51,14.42,14.5,105200.0,9.7146,9.7482,9.6877,9.7414,105200.0
2008-01-08 13:30:00,14.51,14.52,14.43,14.44,160400.0,9.7482,9.7549,9.6944,9.7011,160400.0
2008-01-08 13:40:00,14.44,14.51,14.44,14.5,180400.0,9.7011,9.7482,9.7011,9.7414,180400.0
2008-01-08 13:50:00,14.49,14.57,14.49,14.57,152000.0,9.7347,9.7885,9.7347,9.7885,152000.0
2008-01-08 14:00:00,14.58,14.62,14.54,14.62,280400.0,9.7952,9.8221,9.7683,9.8221,280400.0
2008-01-08 14:10:00,14.62,14.68,14.62,14.65,335600.0,9.8221,9.8624,9.8221,9.8422,335600.0
2008-01-08 14:20:00,14.65,14.69,14.65,14.68,222400.0,9.8422,9.8691,9.8422,9.8624,222400.0
2008-01-08 14:30:00,14.68,14.68,14.61,14.62,118000.0,9.8624,9.8624,9.8153,9.8221,118000.0
2008-01-08 14:40:00,14.62,14.63,14.51,14.55,232400.0,9.8221,9.8288,9.7482,9.775,232400.0
2008-01-08 14:50:00,14.56,14.56,14.49,14.52,203600.0,9.7817,9.7817,9.7347,9.7549,203600.0
2008-01-08 15:00:00,14.51,14.52,14.46,14.46,246400.0,9.7482,9.7549,9.7146,9.7146,246400.0
2008-01-08 15:10:00,14.46,14.47,14.36,14.38,321200.0,9.7146,9.7213,9.6474,9.6608,321200.0
2008-01-08 15:20:00,14.38,14.38,14.09,14.09,919200.0,9.6608,9.6608,9.466,9.466,919200.0
2008-01-08 15:30:00,14.1,14.17,14.0,14.02,1257200.0,9.4727,9.5197,9.4055,9.419,1257200.0
2008-01-08 15:40:00,14.02,14.06,13.99,14.0,774000.0,9.419,9.4458,9.3988,9.4055,774000.0
2008-01-08 15:50:00,14.0,14.03,13.97,14.01,726000.0,9.4055,9.4257,9.3854,9.4122,726000.0
2008-01-09 09:30:00,13.99,14.15,13.97,14.08,1312800.0,9.3988,9.5063,9.3854,9.4593,1312800.0
2008-01-09 09:40:00,14.07,14.08,14.0,14.01,467600.0,9.4526,9.4593,9.4055,9.4122,467600.0
2008-01-09 09:50:00,14.01,14.01,13.69,13.93,1670800.0,9.4122,9.4122,9.1973,9.3585,1670800.0
2008-01-09 10:00:00,13.93,13.99,13.92,13.99,1327600.0,9.3585,9.3988,9.3518,9.3988,1327600.0
2008-01-09 10:10:00,13.99,14.05,13.96,13.98,890400.0,9.3988,9.4391,9.3787,9.3921,890400.0
2008-01-09 10:20:00,13.98,14.03,13.97,14.0,928400.0,9.3921,9.4257,9.3854,9.4055,928400.0
2008-01-09 10:30:00,14.0,14.05,13.95,13.99,542000.0,9.4055,9.4391,9.3719,9.3988,542000.0
2008-01-09 10:40:00,13.98,14.03,13.98,14.01,299600.0,9.3921,9.4257,9.3921,9.4122,299600.0
2008-01-09 10:50:00,14.01,14.04,14.0,14.01,403600.0,9.4122,9.4324,9.4055,9.4122,403600.0
2008-01-09 11:00:00,14.02,14.06,14.0,14.0,299600.0,9.419,9.4458,9.4055,9.4055,299600.0
2008-01-09 11:10:00,14.0,14.03,13.98,13.99,449600.0,9.4055,9.4257,9.3921,9.3988,449600.0
2008-01-09 11:20:00,13.99,14.01,13.97,13.97,730400.0,9.3988,9.4122,9.3854,9.3854,730400.0
2008-01-09 11:30:00,13.97,13.97,13.86,13.87,408000.0,9.3854,9.3854,9.3115,9.3182,408000.0
2008-01-09 11:40:00,13.87,13.88,13.75,13.77,391200.0,9.3182,9.3249,9.2376,9.251,391200.0
2008-01-09 11:50:00,13.76,13.83,13.63,13.82,544400.0,9.2443,9.2913,9.1569,9.2846,544400.0
2008-01-09 12:00:00,13.82,13.82,13.75,13.76,642000.0,9.2846,9.2846,9.2376,9.2443,642000.0
2008-01-09 12:10:00,13.76,13.8,13.7,13.77,316400.0,9.2443,9.2712,9.204,9.251,316400.0
2008-01-09 12:20:00,13.76,13.81,13.67,13.79,456400.0,9.2443,9.2779,9.1838,9.2644,456400.0
2008-01-09 12:30:00,13.79,13.79,13.62,13.67,461200.0,9.2644,9.2644,9.1502,9.1838,461200.0
2008-01-09 12:40:00,13.67,13.67,13.58,13.63,427200.0,9.1838,9.1838,9.1234,9.1569,427200.0
2008-01-09 12:50:00,13.63,13.71,13.59,13.65,690400.0,9.1569,9.2107,9.1301,9.1704,690400.0
2008-01-09 13:00:00,13.64,13.69,13.61,13.62,377600.0,9.1637,9.1973,9.1435,9.1502,377600.0
2008-01-09 13:10:00,13.62,13.65,13.38,13.46,1023600.0,9.1502,9.1704,8.989,9.0427,1023600.0
2008-01-09 13:20:00,13.46,13.56,13.41,13.43,379200.0,9.0427,9.1099,9.0091,9.0226,379200.0
2008-01-09 13:30:00,13.43,13.43,13.25,13.38,873200.0,9.0226,9.0226,8.9017,8.989,873200.0
2008-01-09 13:40:00,13.38,13.4,13.29,13.38,713600.0,8.989,9.0024,8.9285,8.989,713600.0
2008-01-09 13:50:00,13.38,13.38,13.31,13.35,501200.0,8.989,8.989,8.942,8.9688,501200.0
2008-01-09 14:00:00,13.34,13.39,13.29,13.35,711200.0,8.9621,8.9957,8.9285,8.9688,711200.0
2008-01-09 14:10:00,13.35,13.39,13.29,13.3,464000.0,8.9688,8.9957,8.9285,8.9352,464000.0
2008-01-09 14:20:00,13.3,13.33,13.29,13.3,562000.0,8.9352,8.9554,8.9285,8.9352,562000.0
2008-01-09 14:30:00,13.3,13.4,13.29,13.35,656000.0,8.9352,9.0024,8.9285,8.9688,656000.0
2008-01-09 14:40:00,13.35,13.47,13.35,13.45,397600.0,8.9688,9.0495,8.9688,9.036,397600.0
2008-01-09 14:50:00,13.45,13.57,13.43,13.47,570400.0,9.036,9.1166,9.0226,9.0495,570400.0
2008-01-09 15:00:00,13.46,13.65,13.46,13.63,860400.0,9.0427,9.1704,9.0427,9.1569,860400.0
2008-01-09 15:10:00,13.64,13.65,13.52,13.6,874400.0,9.1637,9.1704,9.083,9.1368,874400.0
2008-01-09 15:20:00,13.6,13.62,13.52,13.53,760800.0,9.1368,9.1502,9.083,9.0898,760800.0
2008-01-09 15:30:00,13.52,13.6,13.42,13.59,723200.0,9.083,9.1368,9.0159,9.1301,723200.0
2008-01-09 15:40:00,13.6,13.73,13.58,13.68,924800.0,9.1368,9.2241,9.1234,9.1905,924800.0
2008-01-09 15:50:00,13.68,13.78,13.64,13.76,622800.0,9.1905,9.2577,9.1637,9.2443,622800.0
2008-01-10 09:30:00,13.53,14.0,12.67,13.28,1806400.0,9.0898,9.4055,8.512,8.9218,1806400.0
2008-01-10 09:40:00,13.29,13.33,12.56,13.04,3110000.0,8.9285,8.9554,8.4381,8.7606,3110000.0
2008-01-10 09:50:00,13.03,13.15,12.99,13.12,1446400.0,8.7539,8.8345,8.727,8.8143,1446400.0
2008-01-10 10:00:00,13.12,13.14,12.95,13.0,1212400.0,8.8143,8.8278,8.7001,8.7337,1212400.0
2008-01-10 10:10:00,13.0,13.04,12.91,12.99,1180800.0,8.7337,8.7606,8.6732,8.727,1180800.0
2008-01-10 10:20:00,12.99,13.01,12.88,12.95,831200.0,8.727,8.7404,8.6531,8.7001,831200.0
2008-01-10 10:30:00,12.95,13.09,12.92,13.01,1439200.0,8.7001,8.7942,8.68,8.7404,1439200.0
2008-01-10 10:40:00,13.01,13.05,12.92,12.95,852000.0,8.7404,8.7673,8.68,8.7001,852000.0
2008-01-10 10:50:00,12.95,12.95,12.83,12.94,972400.0,8.7001,8.7001,8.6195,8.6934,972400.0
2008-01-10 11:00:00,12.94,13.02,12.88,13.01,675600.0,8.6934,8.7471,8.6531,8.7404,675600.0
2008-01-10 11:10:00,13.01,13.14,13.0,13.1,769600.0,8.7404,8.8278,8.7337,8.8009,769600.0
2008-01-10 11:20:00,13.1,13.14,13.04,13.06,612400.0,8.8009,8.8278,8.7606,8.774,612400.0
2008-01-10 11:30:00,13.05,13.09,13.0,13.02,1181200.0,8.7673,8.7942,8.7337,8.7471,1181200.0
2008-01-10 11:40:00,13.01,13.02,12.98,13.0,326000.0,8.7404,8.7471,8.7203,8.7337,326000.0
2008-01-10 11:50:00,13.0,13.11,13.0,13.11,522800.0,8.7337,8.8076,8.7337,8.8076,522800.0
2008-01-10 12:00:00,13.11,13.13,13.05,13.11,828400.0,8.8076,8.821,8.7673,8.8076,828400.0
2008-01-10 12:10:00,13.12,13.14,13.05,13.11,793200.0,8.8143,8.8278,8.7673,8.8076,793200.0
2008-01-10 12:20:00,13.11,13.29,13.11,13.15,1110400.0,8.8076,8.9285,8.8076,8.8345,1110400.0
2008-01-10 12:30:00,13.15,13.22,13.14,13.17,683600.0,8.8345,8.8815,8.8278,8.8479,683600.0
2008-01-10 12:40:00,13.16,13.17,13.09,13.11,935600.0,8.8412,8.8479,8.7942,8.8076,935600.0
2008-01-10 12:50:00,13.12,13.2,13.09,13.19,862400.0,8.8143,8.8681,8.7942,8.8613,862400.0
2008-01-10 13:00:00,13.19,13.24,13.14,13.18,894800.0,8.8613,8.8949,8.8278,8.8546,894800.0
2008-01-10 13:10:00,13.17,13.25,13.14,13.2,626400.0,8.8479,8.9017,8.8278,8.8681,626400.0
2008-01-10 13:20:00,13.2,13.26,13.19,13.22,833600.0,8.8681,8.9084,8.8613,8.8815,833600.0
2008-01-10 13:30:00,13.23,13.23,13.17,13.2,636000.0,8.8882,8.8882,8.8479,8.8681,636000.0
2008-01-10 13:40:00,13.2,13.25,13.18,13.18,566800.0,8.8681,8.9017,8.8546,8.8546,566800.0
2008-01-10 13:50:00,13.18,13.18,13.03,13.14,530000.0,8.8546,8.8546,8.7539,8.8278,530000.0
2008-01-10 14:00:00,13.14,13.15,13.05,13.13,859200.0,8.8278,8.8345,8.7673,8.821,859200.0
2008-01-10 14:10:00,13.13,13.24,13.13,13.22,652000.0,8.821,8.8949,8.821,8.8815,652000.0
2008-01-10 14:20:00,13.22,13.23,12.96,13.03,1382800.0,8.8815,8.8882,8.7068,8.7539,1382800.0
2008-01-10 14:30:00,13.08,13.14,13.0,13.03,1255200.0,8.7874,8.8278,8.7337,8.7539,1255200.0
2008-01-10 14:40:00,13.03,13.1,13.03,13.06,745200.0,8.7539,8.8009,8.7539,8.774,745200.0
2008-01-10 14:50:00,13.06,13.06,13.02,13.03,1083200.0,8.774,8.774,8.7471,8.7539,1083200.0
2008-01-10 15:00:00,13.03,13.15,13.01,13.14,1004000.0,8.7539,8.8345,8.7404,8.8278,1004000.0
2008-01-10 15:10:00,13.14,13.15,13.1,13.15,887600.0,8.8278,8.8345,8.8009,8.8345,887600.0
2008-01-10 15:20:00,13.14,13.23,13.13,13.22,870800.0,8.8278,8.8882,8.821,8.8815,870800.0
2008-01-10 15:30:00,13.22,13.29,13.11,13.11,1100800.0,8.8815,8.9285,8.8076,8.8076,1100800.0
2008-01-10 15:40:00,13.11,13.16,13.08,13.12,987200.0,8.8076,8.8412,8.7874,8.8143,987200.0
2008-01-10 15:50:00,13.11,13.12,12.88,13.06,1734400.0,8.8076,8.8143,8.6531,8.774,1734400.0
2008-01-11 09:30:00,13.0,13.07,12.95,13.05,646000.0,8.7337,8.7807,8.7001,8.7673,646000.0
2008-01-11 09:40:00,13.05,13.28,13.05,13.28,436400.0,8.7673,8.9218,8.7673,8.9218,436400.0
2008-01-11 09:50:00,13.28,13.38,13.2,13.31,1846000.0,8.9218,8.989,8.8681,8.942,1846000.0
2008-01-11 10:00:00,13.31,13.31,13.09,13.09,1519200.0,8.942,8.942,8.7942,8.7942,1519200.0
2008-01-11 10:10:00,13.09,13.18,13.08,13.17,437200.0,8.7942,8.8546,8.7874,8.8479,437200.0
2008-01-11 10:20:00,13.17,13.2,13.14,13.16,480400.0,8.8479,8.8681,8.8278,8.8412,480400.0
2008-01-11 10:30:00,13.16,13.19,13.11,13.18,700400.0,8.8412,8.8613,8.8076,8.8546,700400.0
2008-01-11 10:40:00,13.19,13.25,13.17,13.25,391600.0,8.8613,8.9017,8.8479,8.9017,391600.0
2008-01-11 10:50:00,13.25,13.3,13.24,13.29,418800.0,8.9017,8.9352,8.8949,8.9285,418800.0
2008-01-11 11:00:00,13.29,13.3,13.17,13.21,635200.0,8.9285,8.9352,8.8479,8.8748,635200.0
2008-01-11 11:10:00,13.21,13.22,13.15,13.15,458000.0,8.8748,8.8815,8.8345,8.8345,458000.0
2008-01-11 11:20:00,13.15,13.16,13.06,13.08,302400.0,8.8345,8.8412,8.774,8.7874,302400.0
2008-01-11 11:30:00,13.08,13.18,13.07,13.1,336000.0,8.7874,8.8546,8.7807,8.8009,336000.0
2008-01-11 11:40:00,13.1,13.12,13.06,13.11,288000.0,8.8009,8.8143,8.774,8.8076,288000.0
2008-01-11 11:50:00,13.12,13.13,13.04,13.09,351200.0,8.8143,8.821,8.7606,8.7942,351200.0
2008-01-11 12:00:00,13.09,13.11,13.06,13.09,578400.0,8.7942,8.8076,8.774,8.7942,578400.0
2008-01-11 12:10:00,13.09,13.15,13.08,13.1,422800.0,8.7942,8.8345,8.7874,8.8009,422800.0
2008-01-11 12:20:00,13.1,13.16,13.1,13.15,312400.0,8.8009,8.8412,8.8009,8.8345,312400.0
2008-01-11 12:30:00,13.15,13.18,13.12,13.13,222400.0,8.8345,8.8546,8.8143,8.821,222400.0
2008-01-11 12:40:00,13.13,13.15,13.11,13.14,271600.0,8.821,8.8345,8.8076,8.8278,271600.0
2008-01-11 12:50:00,13.15,13.17,13.13,13.14,158400.0,8.8345,8.8479,8.821,8.8278,158400.0
2008-01-11 13:00:00,13.14,13.15,13.08,13.09,331600.0,8.8278,8.8345,8.7874,8.7942,331600.0
2008-01-11 13:10:00,13.09,13.1,13.03,13.05,205200.0,8.7942,8.8009,8.7539,8.7673,205200.0
2008-01-11 13:20:00,13.05,13.1,13.01,13.06,348800.0,8.7673,8.8009,8.7404,8.774,348800.0
2008-01-11 13:30:00,13.06,13.06,13.0,13.03,337200.0,8.774,8.774,8.7337,8.7539,337200.0
2008-01-11 13:40:00,13.03,13.13,12.9,12.92,854000.0,8.7539,8.821,8.6665,8.68,854000.0
2008-01-11 13:50:00,12.91,13.0,12.9,12.9,223200.0,8.6732,8.7337,8.6665,8.6665,223200.0
2008-01-11 14:00:00,12.9,12.98,12.9,12.95,382800.0,8.6665,8.7203,8.6665,8.7001,382800.0
2008-01-11 14:10:00,12.95,13.03,12.94,13.0,254400.0,8.7001,8.7539,8.6934,8.7337,254400.0
2008-01-11 14:20:00,13.0,13.04,12.96,13.0,334400.0,8.7337,8.7606,8.7068,8.7337,334400.0
2008-01-11 14:30:00,13.0,13.05,12.97,13.03,380800.0,8.7337,8.7673,8.7135,8.7539,380800.0
2008-01-11 14:40:00,13.04,13.06,12.98,12.99,340800.0,8.7606,8.774,8.7203,8.727,340800.0
2008-01-11 14:50:00,12.98,13.03,12.94,13.01,443200.0,8.7203,8.7539,8.6934,8.7404,443200.0
2008-01-11 15:00:00,13.01,13.02,12.96,13.0,344000.0,8.7404,8.7471,8.7068,8.7337,344000.0
2008-01-11 15:10:00,13.0,13.01,12.93,12.98,514400.0,8.7337,8.7404,8.6867,8.7203,514400.0
2008-01-11 15:20:00,12.98,13.07,12.96,13.04,526800.0,8.7203,8.7807,8.7068,8.7606,526800.0
2008-01-11 15:30:00,13.04,13.06,13.01,13.06,413600.0,8.7606,8.774,8.7404,8.774,413600.0
2008-01-11 15:40:00,13.06,13.06,13.01,13.05,478800.0,8.774,8.774,8.7404,8.7673,478800.0
2008-01-11 15:50:00,13.06,13.07,13.03,13.04,709200.0,8.774,8.7807,8.7539,8.7606,709200.0
2008-01-14 09:30:00,13.09,13.49,13.07,13.36,848800.0,8.7942,9.0629,8.7807,8.9756,848800.0
2008-01-14 09:40:00,13.36,13.37,13.12,13.19,364000.0,8.9756,8.9823,8.8143,8.8613,364000.0
2008-01-14 09:50:00,13.19,13.24,13.14,13.15,232000.0,8.8613,8.8949,8.8278,8.8345,232000.0
2008-01-14 10:00:00,13.15,13.21,13.14,13.19,511200.0,8.8345,8.8748,8.8278,8.8613,511200.0
2008-01-14 10:10:00,13.19,13.28,13.18,13.28,313200.0,8.8613,8.9218,8.8546,8.9218,313200.0
2008-01-14 10:20:00,13.28,13.33,13.27,13.31,339600.0,8.9218,8.9554,8.9151,8.942,339600.0
2008-01-14 10:30:00,13.31,13.34,13.3,13.32,517200.0,8.942,8.9621,8.9352,8.9487,517200.0
2008-01-14 10:40:00,13.32,13.35,13.3,13.32,397200.0,8.9487,8.9688,8.9352,8.9487,397200.0
2008-01-14 10:50:00,13.32,13.39,13.3,13.38,420000.0,8.9487,8.9957,8.9352,8.989,420000.0
2008-01-14 11:00:00,13.39,13.45,13.38,13.45,553200.0,8.9957,9.036,8.989,9.036,553200.0
2008-01-14 11:10:00,13.45,13.47,13.43,13.46,520800.0,9.036,9.0495,9.0226,9.0427,520800.0
2008-01-14 11:20:00,13.46,13.49,13.43,13.49,478400.0,9.0427,9.0629,9.0226,9.0629,478400.0
2008-01-14 11:30:00,13.49,13.49,13.43,13.46,519200.0,9.0629,9.0629,9.0226,9.0427,519200.0
2008-01-14 11:40:00,13.47,13.48,13.35,13.39,279200.0,9.0495,9.0562,8.9688,8.9957,279200.0
2008-01-14 11:50:00,13.38,13.42,13.37,13.37,151200.0,8.989,9.0159,8.9823,8.9823,151200.0
2008-01-14 12:00:00,13.37,13.38,13.27,13.28,219200.0,8.9823,8.989,8.9151,8.9218,219200.0
2008-01-14 12:10:00,13.28,13.29,13.24,13.27,198000.0,8.9218,8.9285,8.8949,8.9151,198000.0
2008-01-14 12:20:00,13.28,13.28,13.24,13.24,166800.0,8.9218,8.9218,8.8949,8.8949,166800.0
2008-01-14 12:30:00,13.24,13.26,13.22,13.25,176000.0,8.8949,8.9084,8.8815,8.9017,176000.0
2008-01-14 12:40:00,13.25,13.3,13.23,13.29,211200.0,8.9017,8.9352,8.8882,8.9285,211200.0
2008-01-14 12:50:00,13.3,13.34,13.27,13.33,403600.0,8.9352,8.9621,8.9151,8.9554,403600.0
2008-01-14 13:00:00,13.34,13.36,13.3,13.33,124000.0,8.9621,8.9756,8.9352,8.9554,124000.0
2008-01-14 13:10:00,13.33,13.34,13.27,13.31,150400.0,8.9554,8.9621,8.9151,8.942,150400.0
2008-01-14 13:20:00,13.31,13.4,13.3,13.31,309600.0,8.942,9.0024,8.9352,8.942,309600.0
2008-01-14 13:30:00,13.31,13.4,13.31,13.36,293600.0,8.942,9.0024,8.942,8.9756,293600.0
2008-01-14 13:40:00,13.36,13.41,13.33,13.39,180400.0,8.9756,9.0091,8.9554,8.9957,180400.0
2008-01-14 13:50:00,13.38,13.42,13.36,13.4,294400.0,8.989,9.0159,8.9756,9.0024,294400.0
2008-01-14 14:00:00,13.39,13.4,13.37,13.39,189200.0,8.9957,9.0024,8.9823,8.9957,189200.0
2008-01-14 14:10:00,13.38,13.39,13.31,13.34,145200.0,8.989,8.9957,8.942,8.9621,145200.0
2008-01-14 14:20:00,13.34,13.4,13.33,13.4,224800.0,8.9621,9.0024,8.9554,9.0024,224800.0
2008-01-14 14:30:00,13.4,13.44,13.4,13.43,234800.0,9.0024,9.0293,9.0024,9.0226,234800.0
2008-01-14 14:40:00,13.43,13.45,13.38,13.41,363200.0,9.0226,9.036,8.989,9.0091,363200.0
2008-01-14 14:50:00,13.41,13.44,13.38,13.43,378400.0,9.0091,9.0293,8.989,9.0226,378400.0
2008-01-14 15:00:00,13.43,13.44,13.38,13.42,407600.0,9.0226,9.0293,8.989,9.0159,407600.0
2008-01-14 15:10:00,13.42,13.43,13.38,13.39,256800.0,9.0159,9.0226,8.989,8.9957,256800.0
2008-01-14 15:20:00,13.39,13.43,13.36,13.43,267600.0,8.9957,9.0226,8.9756,9.0226,267600.0
2008-01-14 15:30:00,13.43,13.45,13.4,13.44,447600.0,9.0226,9.036,9.0024,9.0293,447600.0
2008-01-14 15:40:00,13.44,13.46,13.38,13.38,464000.0,9.0293,9.0427,8.989,8.989,464000.0
2008-01-14 15:50:00,13.38,13.43,13.38,13.41,492800.0,8.989,9.0226,8.989,9.0091,492800.0
2008-01-15 09:30:00,13.36,13.36,13.1,13.18,912000.0,8.9756,8.9756,8.8009,8.8546,912000.0
2008-01-15 09:40:00,13.19,13.28,13.18,13.2,529600.0,8.8613,8.9218,8.8546,8.8681,529600.0
2008-01-15 09:50:00,13.18,13.23,13.17,13.18,465200.0,8.8546,8.8882,8.8479,8.8546,465200.0
2008-01-15 10:00:00,13.18,13.32,13.16,13.21,657600.0,8.8546,8.9487,8.8412,8.8748,657600.0
2008-01-15 10:10:00,13.22,13.22,13.11,13.12,386400.0,8.8815,8.8815,8.8076,8.8143,386400.0
2008-01-15 10:20:00,13.12,13.13,13.0,13.04,467200.0,8.8143,8.821,8.7337,8.7606,467200.0
2008-01-15 10:30:00,13.04,13.06,13.0,13.04,677200.0,8.7606,8.774,8.7337,8.7606,677200.0
2008-01-15 10:40:00,13.04,13.05,12.68,12.76,1126800.0,8.7606,8.7673,8.5187,8.5725,1126800.0
2008-01-15 10:50:00,12.77,12.86,12.74,12.8,695600.0,8.5792,8.6396,8.559,8.5993,695600.0
2008-01-15 11:00:00,12.8,12.85,12.8,12.81,192000.0,8.5993,8.6329,8.5993,8.6061,192000.0
2008-01-15 11:10:00,12.81,12.85,12.8,12.83,209600.0,8.6061,8.6329,8.5993,8.6195,209600.0
2008-01-15 11:20:00,12.84,12.84,12.72,12.74,167200.0,8.6262,8.6262,8.5456,8.559,167200.0
2008-01-15 11:30:00,12.74,12.85,12.74,12.84,206800.0,8.559,8.6329,8.559,8.6262,206800.0
2008-01-15 11:40:00,12.85,12.85,12.73,12.77,254800.0,8.6329,8.6329,8.5523,8.5792,254800.0
2008-01-15 11:50:00,12.76,12.77,12.74,12.76,289200.0,8.5725,8.5792,8.559,8.5725,289200.0
2008-01-15 12:00:00,12.76,12.79,12.75,12.77,267200.0,8.5725,8.5926,8.5657,8.5792,267200.0
2008-01-15 12:10:00,12.77,12.81,12.76,12.77,153200.0,8.5792,8.6061,8.5725,8.5792,153200.0
2008-01-15 12:20:00,12.77,12.82,12.72,12.73,286000.0,8.5792,8.6128,8.5456,8.5523,286000.0
2008-01-15 12:30:00,12.74,12.75,12.64,12.74,258800.0,8.559,8.5657,8.4918,8.559,258800.0
2008-01-15 12:40:00,12.74,12.78,12.74,12.78,217600.0,8.559,8.5859,8.559,8.5859,217600.0
2008-01-15 12:50:00,12.77,12.79,12.76,12.77,151600.0,8.5792,8.5926,8.5725,8.5792,151600.0
2008-01-15 13:00:00,12.77,12.83,12.72,12.83,200800.0,8.5792,8.6195,8.5456,8.6195,200800.0
2008-01-15 13:10:00,12.82,12.85,12.81,12.83,243600.0,8.6128,8.6329,8.6061,8.6195,243600.0
2008-01-15 13:20:00,12.83,12.83,12.73,12.74,229200.0,8.6195,8.6195,8.5523,8.559,229200.0
2008-01-15 13:30:00,12.74,12.82,12.73,12.81,225200.0,8.559,8.6128,8.5523,8.6061,225200.0
2008-01-15 13:40:00,12.81,12.83,12.77,12.78,174000.0,8.6061,8.6195,8.5792,8.5859,174000.0
2008-01-15 13:50:00,12.79,12.8,12.77,12.79,205200.0,8.5926,8.5993,8.5792,8.5926,205200.0
2008-01-15 14:00:00,12.78,12.78,12.76,12.77,190400.0,8.5859,8.5859,8.5725,8.5792,190400.0
2008-01-15 14:10:00,12.77,12.8,12.75,12.77,279200.0,8.5792,8.5993,8.5657,8.5792,279200.0
2008-01-15 14:20:00,12.77,12.8,12.71,12.75,403200.0,8.5792,8.5993,8.5389,8.5657,403200.0
2008-01-15 14:30:00,12.75,12.77,12.72,12.76,521200.0,8.5657,8.5792,8.5456,8.5725,521200.0
2008-01-15 14:40:00,12.76,12.77,12.7,12.72,298400.0,8.5725,8.5792,8.5322,8.5456,298400.0
2008-01-15 14:50:00,12.72,12.74,12.67,12.67,340000.0,8.5456,8.559,8.512,8.512,340000.0
2008-01-15 15:00:00,12.67,12.67,12.59,12.61,325200.0,8.512,8.512,8.4583,8.4717,325200.0
2008-01-15 15:10:00,12.6,12.63,12.58,12.62,710400.0,8.465,8.4851,8.4515,8.4784,710400.0
2008-01-15 15:20:00,12.62,12.72,12.61,12.69,340000.0,8.4784,8.5456,8.4717,8.5254,340000.0
2008-01-15 15:30:00,12.69,12.73,12.67,12.72,458800.0,8.5254,8.5523,8.512,8.5456,458800.0
2008-01-15 15:40:00,12.72,12.74,12.72,12.73,528000.0,8.5456,8.559,8.5456,8.5523,528000.0
2008-01-15 15:50:00,12.73,12.73,12.68,12.69,970000.0,8.5523,8.5523,8.5187,8.5254,970000.0
2008-01-16 09:30:00,12.37,12.7,12.37,12.67,968800.0,8.3105,8.5322,8.3105,8.512,968800.0
2008-01-16 09:40:00,12.66,12.88,12.66,12.79,1284800.0,8.5053,8.6531,8.5053,8.5926,1284800.0
2008-01-16 09:50:00,12.8,12.82,12.68,12.68,422000.0,8.5993,8.6128,8.5187,8.5187,422000.0
2008-01-16 10:00:00,12.67,12.72,12.62,12.67,590800.0,8.512,8.5456,8.4784,8.512,590800.0
2008-01-16 10:10:00,12.68,12.69,12.62,12.67,1050800.0,8.5187,8.5254,8.4784,8.512,1050800.0
2008-01-16 10:20:00,12.67,12.71,12.63,12.66,686000.0,8.512,8.5389,8.4851,8.5053,686000.0
2008-01-16 10:30:00,12.65,12.72,12.65,12.69,445200.0,8.4986,8.5456,8.4986,8.5254,445200.0
2008-01-16 10:40:00,12.69,12.69,12.44,12.46,965200.0,8.5254,8.5254,8.3575,8.3709,965200.0
2008-01-16 10:50:00,12.46,12.52,12.44,12.49,436000.0,8.3709,8.4112,8.3575,8.3911,436000.0
2008-01-16 11:00:00,12.49,12.52,12.43,12.5,485600.0,8.3911,8.4112,8.3508,8.3978,485600.0
2008-01-16 11:10:00,12.49,12.53,12.47,12.49,379600.0,8.3911,8.4179,8.3776,8.3911,379600.0
2008-01-16 11:20:00,12.48,12.52,12.48,12.5,291200.0,8.3844,8.4112,8.3844,8.3978,291200.0
2008-01-16 11:30:00,12.5,12.53,12.47,12.49,293200.0,8.3978,8.4179,8.3776,8.3911,293200.0
2008-01-16 11:40:00,12.5,12.53,12.49,12.51,559200.0,8.3978,8.4179,8.3911,8.4045,559200.0
2008-01-16 11:50:00,12.51,12.69,12.51,12.68,337200.0,8.4045,8.5254,8.4045,8.5187,337200.0
2008-01-16 12:00:00,12.68,12.68,12.62,12.63,204800.0,8.5187,8.5187,8.4784,8.4851,204800.0
2008-01-16 12:10:00,12.63,12.64,12.58,12.59,139600.0,8.4851,8.4918,8.4515,8.4583,139600.0
2008-01-16 12:20:00,12.59,12.63,12.57,12.58,377600.0,8.4583,8.4851,8.4448,8.4515,377600.0
2008-01-16 12:30:00,12.58,12.66,12.58,12.66,266400.0,8.4515,8.5053,8.4515,8.5053,266400.0
2008-01-16 12:40:00,12.65,12.66,12.63,12.65,262000.0,8.4986,8.5053,8.4851,8.4986,262000.0
2008-01-16 12:50:00,12.65,12.66,12.61,12.62,251200.0,8.4986,8.5053,8.4717,8.4784,251200.0
2008-01-16 13:00:00,12.62,12.71,12.62,12.68,291600.0,8.4784,8.5389,8.4784,8.5187,291600.0
2008-01-16 13:10:00,12.68,12.71,12.67,12.69,459200.0,8.5187,8.5389,8.512,8.5254,459200.0
2008-01-16 13:20:00,12.68,12.74,12.62,12.69,475200.0,8.5187,8.559,8.4784,8.5254,475200.0
2008-01-16 13:30:00,12.69,12.75,12.67,12.75,377600.0,8.5254,8.5657,8.512,8.5657,377600.0
2008-01-16 13:40:00,12.75,12.75,12.71,12.72,458400.0,8.5657,8.5657,8.5389,8.5456,458400.0
2008-01-16 13:50:00,12.72,12.75,12.7,12.73,198400.0,8.5456,8.5657,8.5322,8.5523,198400.0
2008-01-16 14:00:00,12.72,12.74,12.67,12.74,458000.0,8.5456,8.559,8.512,8.559,458000.0
2008-01-16 14:10:00,12.73,12.74,12.7,12.71,401600.0,8.5523,8.559,8.5322,8.5389,401600.0
2008-01-16 14:20:00,12.71,12.75,12.68,12.75,404800.0,8.5389,8.5657,8.5187,8.5657,404800.0
2008-01-16 14:30:00,12.75,12.89,12.73,12.88,454000.0,8.5657,8.6598,8.5523,8.6531,454000.0
2008-01-16 14:40:00,12.88,12.89,12.84,12.85,383200.0,8.6531,8.6598,8.6262,8.6329,383200.0
2008-01-16 14:50:00,12.85,12.85,12.76,12.77,379600.0,8.6329,8.6329,8.5725,8.5792,379600.0
2008-01-16 15:00:00,12.78,12.85,12.78,12.84,381200.0,8.5859,8.6329,8.5859,8.6262,381200.0
2008-01-16 15:10:00,12.85,12.96,12.82,12.96,374400.0,8.6329,8.7068,8.6128,8.7068,374400.0
2008-01-16 15:20:00,12.96,12.96,12.89,12.95,848800.0,8.7068,8.7068,8.6598,8.7001,848800.0
2008-01-16 15:30:00,12.95,12.96,12.89,12.9,813200.0,8.7001,8.7068,8.6598,8.6665,813200.0
2008-01-16 15:40:00,12.9,12.94,12.87,12.87,719200.0,8.6665,8.6934,8.6464,8.6464,719200.0
2008-01-16 15:50:00,12.87,12.88,12.79,12.84,835600.0,8.6464,8.6531,8.5926,8.6262,835600.0
2008-01-17 09:30:00,12.84,13.1,12.84,12.93,494000.0,8.6262,8.8009,8.6262,8.6867,494000.0
2008-01-17 09:40:00,12.93,13.13,12.93,13.1,280800.0,8.6867,8.821,8.6867,8.8009,280800.0
2008-01-17 09:50:00,13.11,13.16,13.02,13.06,262400.0,8.8076,8.8412,8.7471,8.774,262400.0
2008-01-17 10:00:00,13.05,13.06,12.91,12.93,443200.0,8.7673,8.774,8.6732,8.6867,443200.0
2008-01-17 10:10:00,12.94,12.96,12.82,12.84,341200.0,8.6934,8.7068,8.6128,8.6262,341200.0
2008-01-17 10:20:00,12.83,13.0,12.81,12.98,366000.0,8.6195,8.7337,8.6061,8.7203,366000.0
2008-01-17 10:30:00,12.99,13.03,12.88,12.95,657600.0,8.727,8.7539,8.6531,8.7001,657600.0
2008-01-17 10:40:00,12.96,13.03,12.86,12.93,508000.0,8.7068,8.7539,8.6396,8.6867,508000.0
2008-01-17 10:50:00,12.93,12.95,12.77,12.93,336800.0,8.6867,8.7001,8.5792,8.6867,336800.0
2008-01-17 11:00:00,12.93,13.41,12.91,13.19,2546800.0,8.6867,9.0091,8.6732,8.8613,2546800.0
2008-01-17 11:10:00,13.19,13.23,13.04,13.14,451600.0,8.8613,8.8882,8.7606,8.8278,451600.0
2008-01-17 11:20:00,13.13,13.14,12.97,13.0,449200.0,8.821,8.8278,8.7135,8.7337,449200.0
2008-01-17 11:30:00,13.0,13.07,12.97,12.97,258000.0,8.7337,8.7807,8.7135,8.7135,258000.0
2008-01-17 11:40:00,12.97,12.99,12.92,12.95,229600.0,8.7135,8.727,8.68,8.7001,229600.0
2008-01-17 11:50:00,12.96,13.02,12.9,12.9,624000.0,8.7068,8.7471,8.6665,8.6665,624000.0
2008-01-17 12:00:00,12.9,12.94,12.85,12.88,270800.0,8.6665,8.6934,8.6329,8.6531,270800.0
2008-01-17 12:10:00,12.87,12.87,12.78,12.82,250000.0,8.6464,8.6464,8.5859,8.6128,250000.0
2008-01-17 12:20:00,12.81,12.88,12.81,12.85,212800.0,8.6061,8.6531,8.6061,8.6329,212800.0
2008-01-17 12:30:00,12.86,12.91,12.86,12.88,242000.0,8.6396,8.6732,8.6396,8.6531,242000.0
2008-01-17 12:40:00,12.87,12.89,12.81,12.83,154000.0,8.6464,8.6598,8.6061,8.6195,154000.0
2008-01-17 12:50:00,12.83,12.88,12.76,12.82,287600.0,8.6195,8.6531,8.5725,8.6128,287600.0
2008-01-17 13:00:00,12.82,12.83,12.78,12.81,83200.0,8.6128,8.6195,8.5859,8.6061,83200.0
2008-01-17 13:10:00,12.82,12.95,12.81,12.94,291200.0,8.6128,8.7001,8.6061,8.6934,291200.0
2008-01-17 13:20:00,12.94,12.97,12.9,12.91,478800.0,8.6934,8.7135,8.6665,8.6732,478800.0
2008-01-17 13:30:00,12.92,12.97,12.9,12.96,119200.0,8.68,8.7135,8.6665,8.7068,119200.0
2008-01-17 13:40:00,12.97,13.05,12.87,12.87,260400.0,8.7135,8.7673,8.6464,8.6464,260400.0
2008-01-17 13:50:00,12.87,12.9,12.84,12.87,179600.0,8.6464,8.6665,8.6262,8.6464,179600.0
2008-01-17 14:00:00,12.86,12.89,12.76,12.81,314000.0,8.6396,8.6598,8.5725,8.6061,314000.0
2008-01-17 14:10:00,12.82,12.84,12.72,12.77,188000.0,8.6128,8.6262,8.5456,8.5792,188000.0
2008-01-17 14:20:00,12.77,12.78,12.68,12.69,222000.0,8.5792,8.5859,8.5187,8.5254,222000.0
2008-01-17 14:30:00,12.69,12.71,12.61,12.61,302400.0,8.5254,8.5389,8.4717,8.4717,302400.0
2008-01-17 14:40:00,12.62,12.71,12.58,12.71,270800.0,8.4784,8.5389,8.4515,8.5389,270800.0
2008-01-17 14:50:00,12.71,12.73,12.66,12.66,314400.0,8.5389,8.5523,8.5053,8.5053,314400.0
2008-01-17 15:00:00,12.66,12.68,12.58,12.65,367200.0,8.5053,8.5187,8.4515,8.4986,367200.0
2008-01-17 15:10:00,12.66,12.67,12.59,12.61,386000.0,8.5053,8.512,8.4583,8.4717,386000.0
2008-01-17 15:20:00,12.61,12.62,12.51,12.51,780800.0,8.4717,8.4784,8.4045,8.4045,780800.0
2008-01-17 15:30:00,12.51,12.54,12.46,12.52,1027600.0,8.4045,8.4247,8.3709,8.4112,1027600.0
2008-01-17 15:40:00,12.52,12.56,12.4,12.41,736400.0,8.4112,8.4381,8.3306,8.3373,736400.0
2008-01-17 15:50:00,12.4,12.46,12.34,12.42,1278000.0,8.3306,8.3709,8.2903,8.344,1278000.0
2008-01-18 09:30:00,12.52,12.99,12.5,12.99,1288400.0,8.4112,8.727,8.3978,8.727,1288400.0
2008-01-18 09:40:00,12.99,12.99,12.74,12.75,684800.0,8.727,8.727,8.559,8.5657,684800.0
2008-01-18 09:50:00,12.75,12.76,12.64,12.76,617600.0,8.5657,8.5725,8.4918,8.5725,617600.0
2008-01-18 10:00:00,12.75,12.84,12.72,12.81,1011600.0,8.5657,8.6262,8.5456,8.6061,1011600.0
2008-01-18 10:10:00,12.81,12.87,12.73,12.82,490400.0,8.6061,8.6464,8.5523,8.6128,490400.0
2008-01-18 10:20:00,12.8,12.83,12.79,12.81,198800.0,8.5993,8.6195,8.5926,8.6061,198800.0
2008-01-18 10:30:00,12.81,12.83,12.72,12.76,177600.0,8.6061,8.6195,8.5456,8.5725,177600.0
2008-01-18 10:40:00,12.75,12.84,12.74,12.81,528800.0,8.5657,8.6262,8.559,8.6061,528800.0
2008-01-18 10:50:00,12.81,12.84,12.75,12.81,255200.0,8.6061,8.6262,8.5657,8.6061,255200.0
2008-01-18 11:00:00,12.81,12.81,12.65,12.68,437600.0,8.6061,8.6061,8.4986,8.5187,437600.0
2008-01-18 11:10:00,12.67,12.73,12.64,12.67,413200.0,8.512,8.5523,8.4918,8.512,413200.0
2008-01-18 11:20:00,12.67,12.68,12.54,12.63,313200.0,8.512,8.5187,8.4247,8.4851,313200.0
2008-01-18 11:30:00,12.62,12.65,12.51,12.56,312000.0,8.4784,8.4986,8.4045,8.4381,312000.0
2008-01-18 11:40:00,12.55,12.57,12.42,12.5,504000.0,8.4314,8.4448,8.344,8.3978,504000.0
2008-01-18 11:50:00,12.5,12.51,12.4,12.42,322400.0,8.3978,8.4045,8.3306,8.344,322400.0
2008-01-18 12:00:00,12.43,12.53,12.42,12.47,692000.0,8.3508,8.4179,8.344,8.3776,692000.0
2008-01-18 12:10:00,12.47,12.49,12.45,12.47,348000.0,8.3776,8.3911,8.3642,8.3776,348000.0
2008-01-18 12:20:00,12.45,12.49,12.42,12.46,417200.0,8.3642,8.3911,8.344,8.3709,417200.0
2008-01-18 12:30:00,12.47,12.55,12.47,12.49,476400.0,8.3776,8.4314,8.3776,8.3911,476400.0
2008-01-18 12:40:00,12.48,12.5,12.44,12.5,137200.0,8.3844,8.3978,8.3575,8.3978,137200.0
2008-01-18 12:50:00,12.5,12.51,12.44,12.45,152400.0,8.3978,8.4045,8.3575,8.3642,152400.0
2008-01-18 13:00:00,12.45,12.51,12.44,12.49,252800.0,8.3642,8.4045,8.3575,8.3911,252800.0
2008-01-18 13:10:00,12.49,12.5,12.38,12.38,166000.0,8.3911,8.3978,8.3172,8.3172,166000.0
2008-01-18 13:20:00,12.38,12.46,12.38,12.41,184400.0,8.3172,8.3709,8.3172,8.3373,184400.0
2008-01-18 13:30:00,12.41,12.49,12.41,12.42,228800.0,8.3373,8.3911,8.3373,8.344,228800.0
2008-01-18 13:40:00,12.41,12.5,12.4,12.46,179600.0,8.3373,8.3978,8.3306,8.3709,179600.0
2008-01-18 13:50:00,12.46,12.47,12.43,12.44,328800.0,8.3709,8.3776,8.3508,8.3575,328800.0
2008-01-18 14:00:00,12.44,12.46,12.34,12.4,414000.0,8.3575,8.3709,8.2903,8.3306,414000.0
2008-01-18 14:10:00,12.4,12.46,12.4,12.45,178000.0,8.3306,8.3709,8.3306,8.3642,178000.0
2008-01-18 14:20:00,12.45,12.45,12.31,12.34,254000.0,8.3642,8.3642,8.2701,8.2903,254000.0
2008-01-18 14:30:00,12.34,12.37,12.26,12.33,214800.0,8.2903,8.3105,8.2366,8.2836,214800.0
2008-01-18 14:40:00,12.33,12.34,12.28,12.34,198800.0,8.2836,8.2903,8.25,8.2903,198800.0
2008-01-18 14:50:00,12.34,12.39,12.28,12.38,279200.0,8.2903,8.3239,8.25,8.3172,279200.0
2008-01-18 15:00:00,12.4,12.42,12.34,12.42,318000.0,8.3306,8.344,8.2903,8.344,318000.0
2008-01-18 15:10:00,12.42,12.43,12.33,12.37,299200.0,8.344,8.3508,8.2836,8.3105,299200.0
2008-01-18 15:20:00,12.37,12.37,12.28,12.3,440400.0,8.3105,8.3105,8.25,8.2634,440400.0
2008-01-18 15:30:00,12.3,12.34,12.29,12.31,307200.0,8.2634,8.2903,8.2567,8.2701,307200.0
2008-01-18 15:40:00,12.31,12.38,12.28,12.37,386800.0,8.2701,8.3172,8.25,8.3105,386800.0
2008-01-18 15:50:00,12.37,12.38,12.3,12.32,768000.0,8.3105,8.3172,8.2634,8.2769,768000.0
2008-01-22 09:30:00,11.65,11.79,11.19,11.64,1968000.0,7.8267,7.9208,7.5177,7.82,1968000.0
2008-01-22 09:40:00,11.64,11.92,11.63,11.81,1183200.0,7.82,8.0081,7.8133,7.9342,1183200.0
2008-01-22 09:50:00,11.83,11.97,11.49,11.88,810800.0,7.9477,8.0417,7.7192,7.9813,810800.0
2008-01-22 10:00:00,11.89,12.0,11.66,11.93,1018000.0,7.988,8.0619,7.8335,8.0149,1018000.0
2008-01-22 10:10:00,11.94,12.22,11.9,12.18,718800.0,8.0216,8.2097,7.9947,8.1828,718800.0
2008-01-22 10:20:00,12.16,12.55,12.12,12.47,1078000.0,8.1694,8.4314,8.1425,8.3776,1078000.0
2008-01-22 10:30:00,12.46,12.47,12.35,12.38,886400.0,8.3709,8.3776,8.297,8.3172,886400.0
2008-01-22 10:40:00,12.38,12.49,12.29,12.36,673600.0,8.3172,8.3911,8.2567,8.3037,673600.0
2008-01-22 10:50:00,12.34,12.35,12.26,12.27,459200.0,8.2903,8.297,8.2366,8.2433,459200.0
2008-01-22 11:00:00,12.27,12.41,12.27,12.38,476000.0,8.2433,8.3373,8.2433,8.3172,476000.0
2008-01-22 11:10:00,12.38,12.38,12.33,12.37,796800.0,8.3172,8.3172,8.2836,8.3105,796800.0
2008-01-22 11:20:00,12.37,12.38,12.27,12.31,478000.0,8.3105,8.3172,8.2433,8.2701,478000.0
2008-01-22 11:30:00,12.31,12.31,12.11,12.11,499200.0,8.2701,8.2701,8.1358,8.1358,499200.0
2008-01-22 11:40:00,12.12,12.29,12.11,12.28,428000.0,8.1425,8.2567,8.1358,8.25,428000.0
2008-01-22 11:50:00,12.28,12.32,12.13,12.16,401200.0,8.25,8.2769,8.1492,8.1694,401200.0
2008-01-22 12:00:00,12.17,12.34,12.14,12.33,324400.0,8.1761,8.2903,8.1559,8.2836,324400.0
2008-01-22 12:10:00,12.34,12.4,12.31,12.34,585600.0,8.2903,8.3306,8.2701,8.2903,585600.0
2008-01-22 12:20:00,12.34,12.44,12.3,12.36,449600.0,8.2903,8.3575,8.2634,8.3037,449600.0
2008-01-22 12:30:00,12.36,12.44,12.32,12.41,681200.0,8.3037,8.3575,8.2769,8.3373,681200.0
2008-01-22 12:40:00,12.41,12.46,12.33,12.39,227600.0,8.3373,8.3709,8.2836,8.3239,227600.0
2008-01-22 12:50:00,12.39,12.45,12.37,12.43,214800.0,8.3239,8.3642,8.3105,8.3508,214800.0
2008-01-22 13:00:00,12.43,12.5,12.37,12.43,332800.0,8.3508,8.3978,8.3105,8.3508,332800.0
2008-01-22 13:10:00,12.44,12.49,12.34,12.41,427600.0,8.3575,8.3911,8.2903,8.3373,427600.0
2008-01-22 13:20:00,12.42,12.44,12.34,12.4,198800.0,8.344,8.3575,8.2903,8.3306,198800.0
2008-01-22 13:30:00,12.4,12.42,12.34,12.36,246000.0,8.3306,8.344,8.2903,8.3037,246000.0
2008-01-22 13:40:00,12.36,12.43,12.35,12.41,368000.0,8.3037,8.3508,8.297,8.3373,368000.0
2008-01-22 13:50:00,12.41,12.43,12.36,12.41,370000.0,8.3373,8.3508,8.3037,8.3373,370000.0
2008-01-22 14:00:00,12.4,12.41,12.31,12.32,339200.0,8.3306,8.3373,8.2701,8.2769,339200.0
2008-01-22 14:10:00,12.32,12.45,12.32,12.42,1200800.0,8.2769,8.3642,8.2769,8.344,1200800.0
2008-01-22 14:20:00,12.43,12.46,12.42,12.42,1043200.0,8.3508,8.3709,8.344,8.344,1043200.0
2008-01-22 14:30:00,12.42,12.47,12.4,12.42,232000.0,8.344,8.3776,8.3306,8.344,232000.0
2008-01-22 14:40:00,12.43,12.53,12.42,12.49,237200.0,8.3508,8.4179,8.344,8.3911,237200.0
2008-01-22 14:50:00,12.49,12.53,12.44,12.49,225600.0,8.3911,8.4179,8.3575,8.3911,225600.0
2008-01-22 15:00:00,12.49,12.67,12.49,12.64,439200.0,8.3911,8.512,8.3911,8.4918,439200.0
2008-01-22 15:10:00,12.64,12.65,12.54,12.6,806400.0,8.4918,8.4986,8.4247,8.465,806400.0
2008-01-22 15:20:00,12.6,12.7,12.58,12.66,453200.0,8.465,8.5322,8.4515,8.5053,453200.0
2008-01-22 15:30:00,12.65,12.76,12.65,12.72,788400.0,8.4986,8.5725,8.4986,8.5456,788400.0
2008-01-22 15:40:00,12.72,12.77,12.71,12.72,473200.0,8.5456,8.5792,8.5389,8.5456,473200.0
2008-01-22 15:50:00,12.73,12.76,12.55,12.61,1188400.0,8.5523,8.5725,8.4314,8.4717,1188400.0
2008-01-23 09:30:00,12.27,12.44,11.94,12.42,1403200.0,8.2433,8.3575,8.0216,8.344,1403200.0
2008-01-23 09:40:00,12.42,12.42,12.26,12.3,403600.0,8.344,8.344,8.2366,8.2634,403600.0
2008-01-23 09:50:00,12.3,12.43,12.17,12.4,696000.0,8.2634,8.3508,8.1761,8.3306,696000.0
2008-01-23 10:00:00,12.41,12.48,12.39,12.46,805200.0,8.3373,8.3844,8.3239,8.3709,805200.0
2008-01-23 10:10:00,12.46,12.56,12.45,12.56,668800.0,8.3709,8.4381,8.3642,8.4381,668800.0
2008-01-23 10:20:00,12.55,12.58,12.4,12.44,393200.0,8.4314,8.4515,8.3306,8.3575,393200.0
2008-01-23 10:30:00,12.44,12.46,12.24,12.33,283600.0,8.3575,8.3709,8.2231,8.2836,283600.0
2008-01-23 10:40:00,12.33,12.35,12.25,12.32,269200.0,8.2836,8.297,8.2298,8.2769,269200.0
2008-01-23 10:50:00,12.32,12.4,12.25,12.34,1498800.0,8.2769,8.3306,8.2298,8.2903,1498800.0
2008-01-23 11:00:00,12.34,12.38,12.28,12.3,312400.0,8.2903,8.3172,8.25,8.2634,312400.0
2008-01-23 11:10:00,12.3,12.36,12.3,12.31,310800.0,8.2634,8.3037,8.2634,8.2701,310800.0
2008-01-23 11:20:00,12.31,12.38,12.28,12.35,415600.0,8.2701,8.3172,8.25,8.297,415600.0
2008-01-23 11:30:00,12.35,12.39,12.32,12.36,938800.0,8.297,8.3239,8.2769,8.3037,938800.0
2008-01-23 11:40:00,12.35,12.39,12.32,12.37,707600.0,8.297,8.3239,8.2769,8.3105,707600.0
2008-01-23 11:50:00,12.36,12.42,12.35,12.35,258800.0,8.3037,8.344,8.297,8.297,258800.0
2008-01-23 12:00:00,12.35,12.42,12.33,12.36,598800.0,8.297,8.344,8.2836,8.3037,598800.0
2008-01-23 12:10:00,12.36,12.45,12.31,12.43,384400.0,8.3037,8.3642,8.2701,8.3508,384400.0
2008-01-23 12:20:00,12.43,12.47,12.35,12.39,264000.0,8.3508,8.3776,8.297,8.3239,264000.0
2008-01-23 12:30:00,12.4,12.41,12.29,12.32,643200.0,8.3306,8.3373,8.2567,8.2769,643200.0
2008-01-23 12:40:00,12.32,12.42,12.29,12.33,886000.0,8.2769,8.344,8.2567,8.2836,886000.0
2008-01-23 12:50:00,12.34,12.4,12.3,12.33,412800.0,8.2903,8.3306,8.2634,8.2836,412800.0
2008-01-23 13:00:00,12.34,12.37,12.3,12.33,616400.0,8.2903,8.3105,8.2634,8.2836,616400.0
2008-01-23 13:10:00,12.33,12.35,12.3,12.34,502400.0,8.2836,8.297,8.2634,8.2903,502400.0
2008-01-23 13:20:00,12.34,12.38,12.32,12.33,388400.0,8.2903,8.3172,8.2769,8.2836,388400.0
2008-01-23 13:30:00,12.33,12.41,12.28,12.4,409600.0,8.2836,8.3373,8.25,8.3306,409600.0
2008-01-23 13:40:00,12.39,12.43,12.32,12.43,218800.0,8.3239,8.3508,8.2769,8.3508,218800.0
2008-01-23 13:50:00,12.43,12.44,12.36,12.41,176800.0,8.3508,8.3575,8.3037,8.3373,176800.0
2008-01-23 14:00:00,12.41,12.51,12.38,12.5,308800.0,8.3373,8.4045,8.3172,8.3978,308800.0
2008-01-23 14:10:00,12.51,12.52,12.43,12.44,262800.0,8.4045,8.4112,8.3508,8.3575,262800.0
2008-01-23 14:20:00,12.44,12.59,12.42,12.54,476800.0,8.3575,8.4583,8.344,8.4247,476800.0
2008-01-23 14:30:00,12.53,12.54,12.41,12.54,398400.0,8.4179,8.4247,8.3373,8.4247,398400.0
2008-01-23 14:40:00,12.53,12.56,12.38,12.4,398400.0,8.4179,8.4381,8.3172,8.3306,398400.0
2008-01-23 14:50:00,12.4,12.5,12.36,12.49,366800.0,8.3306,8.3978,8.3037,8.3911,366800.0
2008-01-23 15:00:00,12.49,12.63,12.46,12.6,940400.0,8.3911,8.4851,8.3709,8.465,940400.0
2008-01-23 15:10:00,12.6,12.77,12.57,12.67,760800.0,8.465,8.5792,8.4448,8.512,760800.0
2008-01-23 15:20:00,12.68,12.82,12.63,12.8,391200.0,8.5187,8.6128,8.4851,8.5993,391200.0
2008-01-23 15:30:00,12.8,12.96,12.76,12.89,659200.0,8.5993,8.7068,8.5725,8.6598,659200.0
2008-01-23 15:40:00,12.89,12.96,12.78,12.88,872800.0,8.6598,8.7068,8.5859,8.6531,872800.0
2008-01-23 15:50:00,12.95,13.03,12.83,13.02,1070800.0,8.7001,8.7539,8.6195,8.7471,1070800.0
2008-01-24 09:30:00,13.11,13.24,13.1,13.17,642000.0,8.8076,8.8949,8.8009,8.8479,642000.0
2008-01-24 09:40:00,13.17,13.24,13.13,13.14,1154400.0,8.8479,8.8949,8.821,8.8278,1154400.0
2008-01-24 09:50:00,13.14,13.15,13.03,13.11,458800.0,8.8278,8.8345,8.7539,8.8076,458800.0
2008-01-24 10:00:00,13.1,13.15,13.05,13.06,364400.0,8.8009,8.8345,8.7673,8.774,364400.0
2008-01-24 10:10:00,13.07,13.09,12.93,12.94,565600.0,8.7807,8.7942,8.6867,8.6934,565600.0
2008-01-24 10:20:00,12.94,12.99,12.75,12.96,614400.0,8.6934,8.727,8.5657,8.7068,614400.0
2008-01-24 10:30:00,12.96,12.97,12.8,12.96,408400.0,8.7068,8.7135,8.5993,8.7068,408400.0
2008-01-24 10:40:00,12.95,13.03,12.91,13.01,373200.0,8.7001,8.7539,8.6732,8.7404,373200.0
2008-01-24 10:50:00,13.0,13.07,12.94,13.06,314800.0,8.7337,8.7807,8.6934,8.774,314800.0
2008-01-24 11:00:00,13.06,13.06,12.92,12.94,218400.0,8.774,8.774,8.68,8.6934,218400.0
2008-01-24 11:10:00,12.95,12.97,12.91,12.93,335200.0,8.7001,8.7135,8.6732,8.6867,335200.0
2008-01-24 11:20:00,12.93,13.02,12.92,13.01,208800.0,8.6867,8.7471,8.68,8.7404,208800.0
2008-01-24 11:30:00,13.01,13.02,12.94,12.97,352800.0,8.7404,8.7471,8.6934,8.7135,352800.0
2008-01-24 11:40:00,12.97,12.99,12.94,12.97,226000.0,8.7135,8.727,8.6934,8.7135,226000.0
2008-01-24 11:50:00,12.97,12.99,12.93,12.95,123600.0,8.7135,8.727,8.6867,8.7001,123600.0
2008-01-24 12:00:00,12.95,12.99,12.93,12.97,120000.0,8.7001,8.727,8.6867,8.7135,120000.0
2008-01-24 12:10:00,12.97,12.97,12.88,12.91,251600.0,8.7135,8.7135,8.6531,8.6732,251600.0
2008-01-24 12:20:00,12.92,12.93,12.87,12.91,169600.0,8.68,8.6867,8.6464,8.6732,169600.0
2008-01-24 12:30:00,12.9,12.92,12.78,12.78,207200.0,8.6665,8.68,8.5859,8.5859,207200.0
2008-01-24 12:40:00,12.78,12.86,12.77,12.86,262000.0,8.5859,8.6396,8.5792,8.6396,262000.0
2008-01-24 12:50:00,12.86,12.91,12.83,12.91,279600.0,8.6396,8.6732,8.6195,8.6732,279600.0
2008-01-24 13:00:00,12.9,12.91,12.83,12.83,201200.0,8.6665,8.6732,8.6195,8.6195,201200.0
2008-01-24 13:10:00,12.83,12.92,12.82,12.9,201200.0,8.6195,8.68,8.6128,8.6665,201200.0
2008-01-24 13:20:00,12.88,12.96,12.86,12.93,298800.0,8.6531,8.7068,8.6396,8.6867,298800.0
2008-01-24 13:30:00,12.92,12.96,12.91,12.95,248000.0,8.68,8.7068,8.6732,8.7001,248000.0
2008-01-24 13:40:00,12.94,12.99,12.94,12.95,250800.0,8.6934,8.727,8.6934,8.7001,250800.0
2008-01-24 13:50:00,12.95,13.01,12.94,12.97,433200.0,8.7001,8.7404,8.6934,8.7135,433200.0
2008-01-24 14:00:00,12.98,13.01,12.95,12.99,299200.0,8.7203,8.7404,8.7001,8.727,299200.0
2008-01-24 14:10:00,12.99,13.02,12.96,12.96,248000.0,8.727,8.7471,8.7068,8.7068,248000.0
2008-01-24 14:20:00,12.97,13.06,12.97,13.04,198000.0,8.7135,8.774,8.7135,8.7606,198000.0
2008-01-24 14:30:00,13.04,13.06,12.99,13.01,303600.0,8.7606,8.774,8.727,8.7404,303600.0
2008-01-24 14:40:00,13.01,13.03,12.99,13.01,316400.0,8.7404,8.7539,8.727,8.7404,316400.0
2008-01-24 14:50:00,13.0,13.05,12.96,13.05,953600.0,8.7337,8.7673,8.7068,8.7673,953600.0
2008-01-24 15:00:00,13.05,13.08,12.98,13.03,354800.0,8.7673,8.7874,8.7203,8.7539,354800.0
2008-01-24 15:10:00,13.03,13.03,12.89,13.02,620000.0,8.7539,8.7539,8.6598,8.7471,620000.0
2008-01-24 15:20:00,13.02,13.05,13.01,13.04,288800.0,8.7471,8.7673,8.7404,8.7606,288800.0
2008-01-24 15:30:00,13.04,13.1,13.02,13.06,381200.0,8.7606,8.8009,8.7471,8.774,381200.0
2008-01-24 15:40:00,13.06,13.1,13.04,13.09,525200.0,8.774,8.8009,8.7606,8.7942,525200.0
2008-01-24 15:50:00,13.1,13.13,13.06,13.08,539600.0,8.8009,8.821,8.774,8.7874,539600.0
2008-01-25 09:30:00,13.26,13.32,13.22,13.29,322000.0,8.9084,8.9487,8.8815,8.9285,322000.0
2008-01-25 09:40:00,13.29,13.38,13.25,13.28,1716000.0,8.9285,8.989,8.9017,8.9218,1716000.0
2008-01-25 09:50:00,13.3,13.35,13.24,13.26,419200.0,8.9352,8.9688,8.8949,8.9084,419200.0
2008-01-25 10:00:00,13.24,13.24,13.06,13.06,300400.0,8.8949,8.8949,8.774,8.774,300400.0
2008-01-25 10:10:00,13.06,13.12,12.96,13.11,305600.0,8.774,8.8143,8.7068,8.8076,305600.0
2008-01-25 10:20:00,13.12,13.13,13.03,13.05,255200.0,8.8143,8.821,8.7539,8.7673,255200.0
2008-01-25 10:30:00,13.05,13.06,12.95,13.01,237200.0,8.7673,8.774,8.7001,8.7404,237200.0
2008-01-25 10:40:00,12.99,13.08,12.93,13.02,267200.0,8.727,8.7874,8.6867,8.7471,267200.0
2008-01-25 10:50:00,13.01,13.01,12.83,12.87,327200.0,8.7404,8.7404,8.6195,8.6464,327200.0
2008-01-25 11:00:00,12.86,12.89,12.8,12.88,456400.0,8.6396,8.6598,8.5993,8.6531,456400.0
2008-01-25 11:10:00,12.89,12.92,12.81,12.92,422400.0,8.6598,8.68,8.6061,8.68,422400.0
2008-01-25 11:20:00,12.9,12.92,12.85,12.86,321600.0,8.6665,8.68,8.6329,8.6396,321600.0
2008-01-25 11:30:00,12.86,12.92,12.83,12.88,287200.0,8.6396,8.68,8.6195,8.6531,287200.0
2008-01-25 11:40:00,12.88,12.9,12.83,12.84,235200.0,8.6531,8.6665,8.6195,8.6262,235200.0
2008-01-25 11:50:00,12.84,12.87,12.83,12.86,106800.0,8.6262,8.6464,8.6195,8.6396,106800.0
2008-01-25 12:00:00,12.87,12.87,12.78,12.79,145600.0,8.6464,8.6464,8.5859,8.5926,145600.0
2008-01-25 12:10:00,12.78,12.86,12.78,12.84,343200.0,8.5859,8.6396,8.5859,8.6262,343200.0
2008-01-25 12:20:00,12.84,12.87,12.82,12.86,230400.0,8.6262,8.6464,8.6128,8.6396,230400.0
2008-01-25 12:30:00,12.86,12.88,12.82,12.85,229600.0,8.6396,8.6531,8.6128,8.6329,229600.0
2008-01-25 12:40:00,12.85,12.89,12.83,12.83,272000.0,8.6329,8.6598,8.6195,8.6195,272000.0
2008-01-25 12:50:00,12.83,12.84,12.77,12.78,174800.0,8.6195,8.6262,8.5792,8.5859,174800.0
2008-01-25 13:00:00,12.77,12.79,12.71,12.73,206800.0,8.5792,8.5926,8.5389,8.5523,206800.0
2008-01-25 13:10:00,12.74,12.79,12.72,12.75,88000.0,8.559,8.5926,8.5456,8.5657,88000.0
2008-01-25 13:20:00,12.74,12.76,12.58,12.62,372400.0,8.559,8.5725,8.4515,8.4784,372400.0
2008-01-25 13:30:00,12.62,12.64,12.49,12.53,493600.0,8.4784,8.4918,8.3911,8.4179,493600.0
2008-01-25 13:40:00,12.55,12.56,12.46,12.47,503600.0,8.4314,8.4381,8.3709,8.3776,503600.0
2008-01-25 13:50:00,12.47,12.51,12.45,12.48,386800.0,8.3776,8.4045,8.3642,8.3844,386800.0
2008-01-25 14:00:00,12.47,12.48,12.41,12.46,180800.0,8.3776,8.3844,8.3373,8.3709,180800.0
2008-01-25 14:10:00,12.46,12.53,12.44,12.47,256000.0,8.3709,8.4179,8.3575,8.3776,256000.0
2008-01-25 14:20:00,12.46,12.54,12.45,12.49,272000.0,8.3709,8.4247,8.3642,8.3911,272000.0
2008-01-25 14:30:00,12.49,12.56,12.49,12.53,272800.0,8.3911,8.4381,8.3911,8.4179,272800.0
2008-01-25 14:40:00,12.54,12.55,12.45,12.45,328000.0,8.4247,8.4314,8.3642,8.3642,328000.0
2008-01-25 14:50:00,12.45,12.47,12.36,12.47,248800.0,8.3642,8.3776,8.3037,8.3776,248800.0
2008-01-25 15:00:00,12.47,12.54,12.45,12.47,481600.0,8.3776,8.4247,8.3642,8.3776,481600.0
2008-01-25 15:10:00,12.47,12.55,12.43,12.54,563600.0,8.3776,8.4314,8.3508,8.4247,563600.0
2008-01-25 15:20:00,12.55,12.61,12.5,12.52,370000.0,8.4314,8.4717,8.3978,8.4112,370000.0
2008-01-25 15:30:00,12.53,12.56,12.47,12.51,396800.0,8.4179,8.4381,8.3776,8.4045,396800.0
2008-01-25 15:40:00,12.51,12.53,12.37,12.37,459200.0,8.4045,8.4179,8.3105,8.3105,459200.0
2008-01-25 15:50:00,12.37,12.44,12.34,12.42,808800.0,8.3105,8.3575,8.2903,8.344,808800.0
2008-01-28 09:30:00,12.39,12.5,12.37,12.39,546400.0,8.3239,8.3978,8.3105,8.3239,546400.0
2008-01-28 09:40:00,12.4,12.44,12.19,12.44,260000.0,8.3306,8.3575,8.1895,8.3575,260000.0
2008-01-28 09:50:00,12.42,12.5,12.4,12.46,274400.0,8.344,8.3978,8.3306,8.3709,274400.0
2008-01-28 10:00:00,12.46,12.46,12.15,12.15,361200.0,8.3709,8.3709,8.1627,8.1627,361200.0
2008-01-28 10:10:00,12.16,12.21,12.0,12.15,745600.0,8.1694,8.203,8.0619,8.1627,745600.0
2008-01-28 10:20:00,12.15,12.25,12.13,12.24,522400.0,8.1627,8.2298,8.1492,8.2231,522400.0
2008-01-28 10:30:00,12.24,12.33,12.18,12.32,560000.0,8.2231,8.2836,8.1828,8.2769,560000.0
2008-01-28 10:40:00,12.33,12.4,12.31,12.4,353200.0,8.2836,8.3306,8.2701,8.3306,353200.0
2008-01-28 10:50:00,12.4,12.51,12.4,12.47,476800.0,8.3306,8.4045,8.3306,8.3776,476800.0
2008-01-28 11:00:00,12.47,12.51,12.44,12.49,170400.0,8.3776,8.4045,8.3575,8.3911,170400.0
2008-01-28 11:10:00,12.49,12.53,12.42,12.42,208800.0,8.3911,8.4179,8.344,8.344,208800.0
2008-01-28 11:20:00,12.42,12.5,12.34,12.5,231200.0,8.344,8.3978,8.2903,8.3978,231200.0
2008-01-28 11:30:00,12.5,12.55,12.46,12.51,303600.0,8.3978,8.4314,8.3709,8.4045,303600.0
2008-01-28 11:40:00,12.5,12.55,12.5,12.55,85200.0,8.3978,8.4314,8.3978,8.4314,85200.0
2008-01-28 11:50:00,12.55,12.57,12.48,12.49,205600.0,8.4314,8.4448,8.3844,8.3911,205600.0
2008-01-28 12:00:00,12.48,12.52,12.46,12.49,143200.0,8.3844,8.4112,8.3709,8.3911,143200.0
2008-01-28 12:10:00,12.5,12.53,12.49,12.52,112400.0,8.3978,8.4179,8.3911,8.4112,112400.0
2008-01-28 12:20:00,12.52,12.6,12.52,12.56,170400.0,8.4112,8.465,8.4112,8.4381,170400.0
2008-01-28 12:30:00,12.56,12.6,12.49,12.52,139600.0,8.4381,8.465,8.3911,8.4112,139600.0
2008-01-28 12:40:00,12.52,12.61,12.51,12.6,103600.0,8.4112,8.4717,8.4045,8.465,103600.0
2008-01-28 12:50:00,12.6,12.6,12.54,12.55,75600.0,8.465,8.465,8.4247,8.4314,75600.0
2008-01-28 13:00:00,12.56,12.63,12.55,12.59,134400.0,8.4381,8.4851,8.4314,8.4583,134400.0
2008-01-28 13:10:00,12.58,12.63,12.56,12.6,111200.0,8.4515,8.4851,8.4381,8.465,111200.0
2008-01-28 13:20:00,12.6,12.63,12.6,12.62,76800.0,8.465,8.4851,8.465,8.4784,76800.0
2008-01-28 13:30:00,12.62,12.63,12.58,12.6,86800.0,8.4784,8.4851,8.4515,8.465,86800.0
2008-01-28 13:40:00,12.59,12.61,12.49,12.5,153600.0,8.4583,8.4717,8.3911,8.3978,153600.0
2008-01-28 13:50:00,12.49,12.61,12.49,12.54,340800.0,8.3911,8.4717,8.3911,8.4247,340800.0
2008-01-28 14:00:00,12.55,12.61,12.52,12.54,202800.0,8.4314,8.4717,8.4112,8.4247,202800.0
2008-01-28 14:10:00,12.6,12.62,12.56,12.57,108800.0,8.465,8.4784,8.4381,8.4448,108800.0
2008-01-28 14:20:00,12.57,12.63,12.57,12.59,116000.0,8.4448,8.4851,8.4448,8.4583,116000.0
2008-01-28 14:30:00,12.59,12.66,12.59,12.63,150800.0,8.4583,8.5053,8.4583,8.4851,150800.0
2008-01-28 14:40:00,12.63,12.65,12.6,12.61,179600.0,8.4851,8.4986,8.465,8.4717,179600.0
2008-01-28 14:50:00,12.61,12.62,12.53,12.56,181600.0,8.4717,8.4784,8.4179,8.4381,181600.0
2008-01-28 15:00:00,12.55,12.6,12.52,12.57,174400.0,8.4314,8.465,8.4112,8.4448,174400.0
2008-01-28 15:10:00,12.56,12.56,12.44,12.46,191200.0,8.4381,8.4381,8.3575,8.3709,191200.0
2008-01-28 15:20:00,12.47,12.54,12.46,12.49,401600.0,8.3776,8.4247,8.3709,8.3911,401600.0
2008-01-28 15:30:00,12.48,12.58,12.47,12.56,527200.0,8.3844,8.4515,8.3776,8.4381,527200.0
2008-01-28 15:40:00,12.56,12.64,12.53,12.58,416000.0,8.4381,8.4918,8.4179,8.4515,416000.0
2008-01-28 15:50:00,12.58,12.64,12.55,12.63,376400.0,8.4515,8.4918,8.4314,8.4851,376400.0
2008-01-29 09:30:00,12.7,12.7,12.51,12.59,226400.0,8.5322,8.5322,8.4045,8.4583,226400.0
2008-01-29 09:40:00,12.57,12.57,12.27,12.41,251600.0,8.4448,8.4448,8.2433,8.3373,251600.0
2008-01-29 09:50:00,12.41,12.44,12.35,12.38,280800.0,8.3373,8.3575,8.297,8.3172,280800.0
2008-01-29 10:00:00,12.4,12.52,12.31,12.46,312000.0,8.3306,8.4112,8.2701,8.3709,312000.0
2008-01-29 10:10:00,12.46,12.57,12.45,12.46,144400.0,8.3709,8.4448,8.3642,8.3709,144400.0
2008-01-29 10:20:00,12.47,12.51,12.43,12.47,101600.0,8.3776,8.4045,8.3508,8.3776,101600.0
2008-01-29 10:30:00,12.47,12.47,12.42,12.47,70400.0,8.3776,8.3776,8.344,8.3776,70400.0
2008-01-29 10:40:00,12.46,12.49,12.43,12.44,239600.0,8.3709,8.3911,8.3508,8.3575,239600.0
2008-01-29 10:50:00,12.44,12.56,12.43,12.56,212800.0,8.3575,8.4381,8.3508,8.4381,212800.0
2008-01-29 11:00:00,12.55,12.56,12.51,12.55,165600.0,8.4314,8.4381,8.4045,8.4314,165600.0
2008-01-29 11:10:00,12.55,12.57,12.49,12.53,103600.0,8.4314,8.4448,8.3911,8.4179,103600.0
2008-01-29 11:20:00,12.53,12.54,12.47,12.5,105200.0,8.4179,8.4247,8.3776,8.3978,105200.0
2008-01-29 11:30:00,12.5,12.53,12.49,12.51,189200.0,8.3978,8.4179,8.3911,8.4045,189200.0
2008-01-29 11:40:00,12.5,12.51,12.42,12.42,173200.0,8.3978,8.4045,8.344,8.344,173200.0
2008-01-29 11:50:00,12.42,12.49,12.42,12.46,162000.0,8.344,8.3911,8.344,8.3709,162000.0
2008-01-29 12:00:00,12.46,12.46,12.41,12.43,130800.0,8.3709,8.3709,8.3373,8.3508,130800.0
2008-01-29 12:10:00,12.44,12.45,12.4,12.4,143200.0,8.3575,8.3642,8.3306,8.3306,143200.0
2008-01-29 12:20:00,12.4,12.44,12.38,12.4,115600.0,8.3306,8.3575,8.3172,8.3306,115600.0
2008-01-29 12:30:00,12.4,12.45,12.36,12.4,238400.0,8.3306,8.3642,8.3037,8.3306,238400.0
2008-01-29 12:40:00,12.4,12.43,12.37,12.42,82000.0,8.3306,8.3508,8.3105,8.344,82000.0
2008-01-29 12:50:00,12.42,12.42,12.4,12.42,72000.0,8.344,8.344,8.3306,8.344,72000.0
2008-01-29 13:00:00,12.42,12.44,12.35,12.38,257600.0,8.344,8.3575,8.297,8.3172,257600.0
2008-01-29 13:10:00,12.38,12.44,12.37,12.44,208800.0,8.3172,8.3575,8.3105,8.3575,208800.0
2008-01-29 13:20:00,12.43,12.45,12.4,12.44,232800.0,8.3508,8.3642,8.3306,8.3575,232800.0
2008-01-29 13:30:00,12.44,12.46,12.41,12.42,586000.0,8.3575,8.3709,8.3373,8.344,586000.0
2008-01-29 13:40:00,12.43,12.46,12.41,12.42,184400.0,8.3508,8.3709,8.3373,8.344,184400.0
2008-01-29 13:50:00,12.42,12.42,12.38,12.39,336000.0,8.344,8.344,8.3172,8.3239,336000.0
2008-01-29 14:00:00,12.38,12.41,12.35,12.36,192400.0,8.3172,8.3373,8.297,8.3037,192400.0
2008-01-29 14:10:00,12.35,12.38,12.3,12.37,323600.0,8.297,8.3172,8.2634,8.3105,323600.0
2008-01-29 14:20:00,12.37,12.43,12.34,12.36,281600.0,8.3105,8.3508,8.2903,8.3037,281600.0
2008-01-29 14:30:00,12.35,12.38,12.35,12.37,225200.0,8.297,8.3172,8.297,8.3105,225200.0
2008-01-29 14:40:00,12.37,12.38,12.33,12.34,321200.0,8.3105,8.3172,8.2836,8.2903,321200.0
2008-01-29 14:50:00,12.34,12.41,12.34,12.36,269200.0,8.2903,8.3373,8.2903,8.3037,269200.0
2008-01-29 15:00:00,12.36,12.45,12.35,12.45,451600.0,8.3037,8.3642,8.297,8.3642,451600.0
2008-01-29 15:10:00,12.45,12.45,12.38,12.38,304400.0,8.3642,8.3642,8.3172,8.3172,304400.0
2008-01-29 15:20:00,12.38,12.42,12.36,12.37,492000.0,8.3172,8.344,8.3037,8.3105,492000.0
2008-01-29 15:30:00,12.37,12.43,12.35,12.4,312000.0,8.3105,8.3508,8.297,8.3306,312000.0
2008-01-29 15:40:00,12.41,12.44,12.37,12.42,492400.0,8.3373,8.3575,8.3105,8.344,492400.0
2008-01-29 15:50:00,12.41,12.43,12.35,12.42,518000.0,8.3373,8.3508,8.297,8.344,518000.0
2008-01-30 09:30:00,12.38,12.48,12.22,12.23,392800.0,8.3172,8.3844,8.2097,8.2164,392800.0
2008-01-30 09:40:00,12.23,12.23,12.08,12.18,306400.0,8.2164,8.2164,8.1156,8.1828,306400.0
2008-01-30 09:50:00,12.17,12.21,12.14,12.16,124400.0,8.1761,8.203,8.1559,8.1694,124400.0
2008-01-30 10:00:00,12.15,12.21,12.12,12.15,253200.0,8.1627,8.203,8.1425,8.1627,253200.0
2008-01-30 10:10:00,12.15,12.19,12.14,12.15,343200.0,8.1627,8.1895,8.1559,8.1627,343200.0
2008-01-30 10:20:00,12.15,12.16,12.09,12.14,482800.0,8.1627,8.1694,8.1223,8.1559,482800.0
2008-01-30 10:30:00,12.15,12.19,12.13,12.13,118400.0,8.1627,8.1895,8.1492,8.1492,118400.0
2008-01-30 10:40:00,12.13,12.22,12.13,12.21,116400.0,8.1492,8.2097,8.1492,8.203,116400.0
2008-01-30 10:50:00,12.21,12.24,12.17,12.24,298800.0,8.203,8.2231,8.1761,8.2231,298800.0
2008-01-30 11:00:00,12.24,12.26,12.19,12.2,141600.0,8.2231,8.2366,8.1895,8.1962,141600.0
2008-01-30 11:10:00,12.2,12.24,12.2,12.22,58000.0,8.1962,8.2231,8.1962,8.2097,58000.0
2008-01-30 11:20:00,12.22,12.22,12.15,12.15,64400.0,8.2097,8.2097,8.1627,8.1627,64400.0
2008-01-30 11:30:00,12.15,12.24,12.15,12.21,138400.0,8.1627,8.2231,8.1627,8.203,138400.0
2008-01-30 11:40:00,12.2,12.22,12.15,12.22,109600.0,8.1962,8.2097,8.1627,8.2097,109600.0
2008-01-30 11:50:00,12.22,12.24,12.14,12.21,198400.0,8.2097,8.2231,8.1559,8.203,198400.0
2008-01-30 12:00:00,12.2,12.21,12.16,12.21,130800.0,8.1962,8.203,8.1694,8.203,130800.0
2008-01-30 12:10:00,12.22,12.27,12.21,12.22,80000.0,8.2097,8.2433,8.203,8.2097,80000.0
2008-01-30 12:20:00,12.22,12.26,12.22,12.23,91200.0,8.2097,8.2366,8.2097,8.2164,91200.0
2008-01-30 12:30:00,12.24,12.25,12.2,12.2,50800.0,8.2231,8.2298,8.1962,8.1962,50800.0
2008-01-30 12:40:00,12.2,12.22,12.19,12.21,40400.0,8.1962,8.2097,8.1895,8.203,40400.0
2008-01-30 12:50:00,12.21,12.22,12.21,12.22,30800.0,8.203,8.2097,8.203,8.2097,30800.0
2008-01-30 13:00:00,12.22,12.22,12.18,12.18,39600.0,8.2097,8.2097,8.1828,8.1828,39600.0
2008-01-30 13:10:00,12.18,12.22,12.18,12.22,50400.0,8.1828,8.2097,8.1828,8.2097,50400.0
2008-01-30 13:20:00,12.22,12.28,12.21,12.26,119200.0,8.2097,8.25,8.203,8.2366,119200.0
2008-01-30 13:30:00,12.26,12.27,12.22,12.24,63600.0,8.2366,8.2433,8.2097,8.2231,63600.0
2008-01-30 13:40:00,12.24,12.24,12.19,12.21,96000.0,8.2231,8.2231,8.1895,8.203,96000.0
2008-01-30 13:50:00,12.21,12.24,12.2,12.23,86800.0,8.203,8.2231,8.1962,8.2164,86800.0
2008-01-30 14:00:00,12.23,12.27,12.22,12.25,94000.0,8.2164,8.2433,8.2097,8.2298,94000.0
2008-01-30 14:10:00,12.25,12.4,12.13,12.38,378800.0,8.2298,8.3306,8.1492,8.3172,378800.0
2008-01-30 14:20:00,12.38,12.43,12.28,12.42,288400.0,8.3172,8.3508,8.25,8.344,288400.0
2008-01-30 14:30:00,12.42,12.44,12.24,12.26,731600.0,8.344,8.3575,8.2231,8.2366,731600.0
2008-01-30 14:40:00,12.26,12.3,12.24,12.28,317600.0,8.2366,8.2634,8.2231,8.25,317600.0
2008-01-30 14:50:00,12.28,12.44,12.28,12.43,267200.0,8.25,8.3575,8.25,8.3508,267200.0
2008-01-30 15:00:00,12.44,12.52,12.44,12.5,488400.0,8.3575,8.4112,8.3575,8.3978,488400.0
2008-01-30 15:10:00,12.49,12.49,12.4,12.47,420000.0,8.3911,8.3911,8.3306,8.3776,420000.0
2008-01-30 15:20:00,12.46,12.51,12.43,12.48,619200.0,8.3709,8.4045,8.3508,8.3844,619200.0
2008-01-30 15:30:00,12.49,12.51,12.26,12.29,424400.0,8.3911,8.4045,8.2366,8.2567,424400.0
2008-01-30 15:40:00,12.29,12.35,12.24,12.3,429600.0,8.2567,8.297,8.2231,8.2634,429600.0
2008-01-30 15:50:00,12.31,12.35,12.25,12.26,704000.0,8.2701,8.297,8.2298,8.2366,704000.0
2008-01-31 09:30:00,12.1,12.19,12.07,12.11,218000.0,8.1291,8.1895,8.1089,8.1358,218000.0
2008-01-31 09:40:00,12.11,12.13,12.05,12.13,393200.0,8.1358,8.1492,8.0955,8.1492,393200.0
2008-01-31 09:50:00,12.13,12.13,12.07,12.12,437200.0,8.1492,8.1492,8.1089,8.1425,437200.0
2008-01-31 10:00:00,12.12,12.2,12.1,12.2,187600.0,8.1425,8.1962,8.1291,8.1962,187600.0
2008-01-31 10:10:00,12.21,12.28,12.15,12.15,255600.0,8.203,8.25,8.1627,8.1627,255600.0
2008-01-31 10:20:00,12.15,12.26,12.15,12.25,337200.0,8.1627,8.2366,8.1627,8.2298,337200.0
2008-01-31 10:30:00,12.25,12.27,12.18,12.21,293600.0,8.2298,8.2433,8.1828,8.203,293600.0
2008-01-31 10:40:00,12.21,12.42,12.21,12.41,341200.0,8.203,8.344,8.203,8.3373,341200.0
2008-01-31 10:50:00,12.41,12.56,12.38,12.54,379200.0,8.3373,8.4381,8.3172,8.4247,379200.0
2008-01-31 11:00:00,12.54,12.58,12.46,12.47,303200.0,8.4247,8.4515,8.3709,8.3776,303200.0
2008-01-31 11:10:00,12.47,12.56,12.45,12.55,285600.0,8.3776,8.4381,8.3642,8.4314,285600.0
2008-01-31 11:20:00,12.55,12.72,12.55,12.69,418000.0,8.4314,8.5456,8.4314,8.5254,418000.0
2008-01-31 11:30:00,12.7,12.7,12.61,12.63,356000.0,8.5322,8.5322,8.4717,8.4851,356000.0
2008-01-31 11:40:00,12.63,12.76,12.61,12.76,236400.0,8.4851,8.5725,8.4717,8.5725,236400.0
2008-01-31 11:50:00,12.76,12.91,12.75,12.81,467200.0,8.5725,8.6732,8.5657,8.6061,467200.0
2008-01-31 12:00:00,12.81,12.81,12.74,12.76,358000.0,8.6061,8.6061,8.559,8.5725,358000.0
2008-01-31 12:10:00,12.76,12.83,12.74,12.77,243200.0,8.5725,8.6195,8.559,8.5792,243200.0
2008-01-31 12:20:00,12.76,12.77,12.65,12.74,226800.0,8.5725,8.5792,8.4986,8.559,226800.0
2008-01-31 12:30:00,12.72,12.78,12.67,12.76,209200.0,8.5456,8.5859,8.512,8.5725,209200.0
2008-01-31 12:40:00,12.76,12.77,12.7,12.72,168000.0,8.5725,8.5792,8.5322,8.5456,168000.0
2008-01-31 12:50:00,12.72,12.72,12.66,12.71,236000.0,8.5456,8.5456,8.5053,8.5389,236000.0
2008-01-31 13:00:00,12.71,12.72,12.65,12.68,133200.0,8.5389,8.5456,8.4986,8.5187,133200.0
2008-01-31 13:10:00,12.68,12.73,12.68,12.7,136800.0,8.5187,8.5523,8.5187,8.5322,136800.0
2008-01-31 13:20:00,12.69,12.73,12.65,12.72,103200.0,8.5254,8.5523,8.4986,8.5456,103200.0
2008-01-31 13:30:00,12.72,12.78,12.71,12.76,152800.0,8.5456,8.5859,8.5389,8.5725,152800.0
2008-01-31 13:40:00,12.76,12.83,12.74,12.82,218000.0,8.5725,8.6195,8.559,8.6128,218000.0
2008-01-31 13:50:00,12.83,12.86,12.75,12.78,206000.0,8.6195,8.6396,8.5657,8.5859,206000.0
2008-01-31 14:00:00,12.77,12.82,12.75,12.8,196400.0,8.5792,8.6128,8.5657,8.5993,196400.0
2008-01-31 14:10:00,12.8,12.88,12.78,12.85,126000.0,8.5993,8.6531,8.5859,8.6329,126000.0
2008-01-31 14:20:00,12.86,12.88,12.8,12.84,178000.0,8.6396,8.6531,8.5993,8.6262,178000.0
2008-01-31 14:30:00,12.84,12.87,12.8,12.85,180400.0,8.6262,8.6464,8.5993,8.6329,180400.0
2008-01-31 14:40:00,12.85,12.91,12.82,12.89,168400.0,8.6329,8.6732,8.6128,8.6598,168400.0
2008-01-31 14:50:00,12.9,12.99,12.83,12.99,345600.0,8.6665,8.727,8.6195,8.727,345600.0
2008-01-31 15:00:00,12.98,13.02,12.94,13.02,624400.0,8.7203,8.7471,8.6934,8.7471,624400.0
2008-01-31 15:10:00,13.02,13.03,12.93,12.93,276800.0,8.7471,8.7539,8.6867,8.6867,276800.0
2008-01-31 15:20:00,12.92,13.09,12.92,13.04,397200.0,8.68,8.7942,8.68,8.7606,397200.0
2008-01-31 15:30:00,13.04,13.08,12.94,12.97,540800.0,8.7606,8.7874,8.6934,8.7135,540800.0
2008-01-31 15:40:00,12.97,13.03,12.97,13.01,486800.0,8.7135,8.7539,8.7135,8.7404,486800.0
2008-01-31 15:50:00,13.01,13.02,12.88,12.88,744800.0,8.7404,8.7471,8.6531,8.6531,744800.0
2008-02-01 09:30:00,12.96,13.09,12.9,13.06,256800.0,8.7068,8.7942,8.6665,8.774,256800.0
2008-02-01 09:40:00,13.07,13.22,13.0,13.22,321200.0,8.7807,8.8815,8.7337,8.8815,321200.0
2008-02-01 09:50:00,13.22,13.22,13.07,13.13,199200.0,8.8815,8.8815,8.7807,8.821,199200.0
2008-02-01 10:00:00,13.13,13.24,13.11,13.18,313200.0,8.821,8.8949,8.8076,8.8546,313200.0
2008-02-01 10:10:00,13.19,13.2,13.05,13.07,272800.0,8.8613,8.8681,8.7673,8.7807,272800.0
2008-02-01 10:20:00,13.06,13.11,12.99,13.06,288000.0,8.774,8.8076,8.727,8.774,288000.0
2008-02-01 10:30:00,13.06,13.06,12.9,12.93,274000.0,8.774,8.774,8.6665,8.6867,274000.0
2008-02-01 10:40:00,12.93,12.96,12.85,12.86,228800.0,8.6867,8.7068,8.6329,8.6396,228800.0
2008-02-01 10:50:00,12.86,12.94,12.83,12.85,249200.0,8.6396,8.6934,8.6195,8.6329,249200.0
2008-02-01 11:00:00,12.86,12.9,12.83,12.86,324400.0,8.6396,8.6665,8.6195,8.6396,324400.0
2008-02-01 11:10:00,12.85,12.89,12.83,12.86,271200.0,8.6329,8.6598,8.6195,8.6396,271200.0
2008-02-01 11:20:00,12.86,12.91,12.84,12.9,291600.0,8.6396,8.6732,8.6262,8.6665,291600.0
2008-02-01 11:30:00,12.9,12.94,12.88,12.93,194400.0,8.6665,8.6934,8.6531,8.6867,194400.0
2008-02-01 11:40:00,12.93,12.97,12.91,12.96,171600.0,8.6867,8.7135,8.6732,8.7068,171600.0
2008-02-01 11:50:00,12.97,12.98,12.92,12.96,106800.0,8.7135,8.7203,8.68,8.7068,106800.0
2008-02-01 12:00:00,12.95,12.95,12.88,12.88,114800.0,8.7001,8.7001,8.6531,8.6531,114800.0
2008-02-01 12:10:00,12.88,12.9,12.87,12.87,243600.0,8.6531,8.6665,8.6464,8.6464,243600.0
2008-02-01 12:20:00,12.87,12.89,12.83,12.88,240800.0,8.6464,8.6598,8.6195,8.6531,240800.0
2008-02-01 12:30:00,12.89,12.9,12.85,12.86,114800.0,8.6598,8.6665,8.6329,8.6396,114800.0
2008-02-01 12:40:00,12.87,12.9,12.85,12.88,84000.0,8.6464,8.6665,8.6329,8.6531,84000.0
2008-02-01 12:50:00,12.87,12.9,12.86,12.88,88400.0,8.6464,8.6665,8.6396,8.6531,88400.0
2008-02-01 13:00:00,12.88,12.99,12.88,12.95,198800.0,8.6531,8.727,8.6531,8.7001,198800.0
2008-02-01 13:10:00,12.95,12.98,12.93,12.96,119200.0,8.7001,8.7203,8.6867,8.7068,119200.0
2008-02-01 13:20:00,12.96,12.99,12.93,12.97,113600.0,8.7068,8.727,8.6867,8.7135,113600.0
2008-02-01 13:30:00,12.97,12.99,12.91,12.94,69200.0,8.7135,8.727,8.6732,8.6934,69200.0
2008-02-01 13:40:00,12.95,12.99,12.94,12.99,100800.0,8.7001,8.727,8.6934,8.727,100800.0
2008-02-01 13:50:00,12.99,13.01,12.93,12.94,142400.0,8.727,8.7404,8.6867,8.6934,142400.0
2008-02-01 14:00:00,12.94,12.97,12.92,12.97,80800.0,8.6934,8.7135,8.68,8.7135,80800.0
2008-02-01 14:10:00,12.97,13.01,12.97,13.0,64000.0,8.7135,8.7404,8.7135,8.7337,64000.0
2008-02-01 14:20:00,13.01,13.06,13.0,13.04,162800.0,8.7404,8.774,8.7337,8.7606,162800.0
2008-02-01 14:30:00,13.04,13.13,13.04,13.12,253600.0,8.7606,8.821,8.7606,8.8143,253600.0
2008-02-01 14:40:00,13.12,13.13,13.03,13.06,139200.0,8.8143,8.821,8.7539,8.774,139200.0
2008-02-01 14:50:00,13.05,13.11,13.05,13.11,93600.0,8.7673,8.8076,8.7673,8.8076,93600.0
2008-02-01 15:00:00,13.1,13.13,13.09,13.13,269200.0,8.8009,8.821,8.7942,8.821,269200.0
2008-02-01 15:10:00,13.13,13.13,13.06,13.13,260800.0,8.821,8.821,8.774,8.821,260800.0
2008-02-01 15:20:00,13.13,13.13,13.09,13.12,293600.0,8.821,8.821,8.7942,8.8143,293600.0
2008-02-01 15:30:00,13.12,13.13,13.08,13.08,212400.0,8.8143,8.821,8.7874,8.7874,212400.0
2008-02-01 15:40:00,13.08,13.16,13.08,13.16,265600.0,8.7874,8.8412,8.7874,8.8412,265600.0
2008-02-01 15:50:00,13.15,13.18,13.08,13.12,432000.0,8.8345,8.8546,8.7874,8.8143,432000.0
2008-02-04 09:30:00,13.55,13.75,13.47,13.49,775600.0,9.1032,9.2376,9.0495,9.0629,775600.0
2008-02-04 09:40:00,13.49,13.64,13.22,13.24,533200.0,9.0629,9.1637,8.8815,8.8949,533200.0
2008-02-04 09:50:00,13.24,13.34,13.17,13.23,543600.0,8.8949,8.9621,8.8479,8.8882,543600.0
2008-02-04 10:00:00,13.21,13.31,13.19,13.24,205200.0,8.8748,8.942,8.8613,8.8949,205200.0
2008-02-04 10:10:00,13.24,13.27,13.23,13.25,206400.0,8.8949,8.9151,8.8882,8.9017,206400.0
2008-02-04 10:20:00,13.25,13.25,13.19,13.24,210400.0,8.9017,8.9017,8.8613,8.8949,210400.0
2008-02-04 10:30:00,13.24,13.24,13.13,13.13,291600.0,8.8949,8.8949,8.821,8.821,291600.0
2008-02-04 10:40:00,13.13,13.13,13.02,13.03,360800.0,8.821,8.821,8.7471,8.7539,360800.0
2008-02-04 10:50:00,13.03,13.1,13.0,13.08,260800.0,8.7539,8.8009,8.7337,8.7874,260800.0
2008-02-04 11:00:00,13.08,13.1,13.05,13.08,316400.0,8.7874,8.8009,8.7673,8.7874,316400.0
2008-02-04 11:10:00,13.08,13.15,13.05,13.1,227200.0,8.7874,8.8345,8.7673,8.8009,227200.0
2008-02-04 11:20:00,13.1,13.14,13.08,13.13,160000.0,8.8009,8.8278,8.7874,8.821,160000.0
2008-02-04 11:30:00,13.12,13.21,13.12,13.16,167600.0,8.8143,8.8748,8.8143,8.8412,167600.0
2008-02-04 11:40:00,13.16,13.17,13.11,13.14,149200.0,8.8412,8.8479,8.8076,8.8278,149200.0
2008-02-04 11:50:00,13.14,13.17,13.1,13.1,127200.0,8.8278,8.8479,8.8009,8.8009,127200.0
2008-02-04 12:00:00,13.1,13.12,13.07,13.09,114800.0,8.8009,8.8143,8.7807,8.7942,114800.0
2008-02-04 12:10:00,13.08,13.14,13.07,13.13,126000.0,8.7874,8.8278,8.7807,8.821,126000.0
2008-02-04 12:20:00,13.13,13.13,13.06,13.06,200000.0,8.821,8.821,8.774,8.774,200000.0
2008-02-04 12:30:00,13.07,13.11,13.06,13.07,167600.0,8.7807,8.8076,8.774,8.7807,167600.0
2008-02-04 12:40:00,13.07,13.08,13.05,13.06,140400.0,8.7807,8.7874,8.7673,8.774,140400.0
2008-02-04 12:50:00,13.06,13.07,13.02,13.05,161600.0,8.774,8.7807,8.7471,8.7673,161600.0
2008-02-04 13:00:00,13.06,13.08,13.01,13.03,108400.0,8.774,8.7874,8.7404,8.7539,108400.0
2008-02-04 13:10:00,13.03,13.09,13.03,13.08,139200.0,8.7539,8.7942,8.7539,8.7874,139200.0
2008-02-04 13:20:00,13.07,13.08,13.04,13.04,141600.0,8.7807,8.7874,8.7606,8.7606,141600.0
2008-02-04 13:30:00,13.04,13.08,13.03,13.07,147600.0,8.7606,8.7874,8.7539,8.7807,147600.0
2008-02-04 13:40:00,13.07,13.11,13.06,13.09,173200.0,8.7807,8.8076,8.774,8.7942,173200.0
2008-02-04 13:50:00,13.1,13.11,13.05,13.1,106000.0,8.8009,8.8076,8.7673,8.8009,106000.0
2008-02-04 14:00:00,13.1,13.1,13.03,13.03,124000.0,8.8009,8.8009,8.7539,8.7539,124000.0
2008-02-04 14:10:00,13.03,13.04,13.0,13.04,247200.0,8.7539,8.7606,8.7337,8.7606,247200.0
2008-02-04 14:20:00,13.04,13.08,13.03,13.07,119600.0,8.7606,8.7874,8.7539,8.7807,119600.0
2008-02-04 14:30:00,13.08,13.08,13.0,13.0,148000.0,8.7874,8.7874,8.7337,8.7337,148000.0
2008-02-04 14:40:00,13.0,13.08,13.0,13.08,134800.0,8.7337,8.7874,8.7337,8.7874,134800.0
2008-02-04 14:50:00,13.08,13.09,13.01,13.04,240000.0,8.7874,8.7942,8.7404,8.7606,240000.0
2008-02-04 15:00:00,13.03,13.07,12.99,13.02,269600.0,8.7539,8.7807,8.727,8.7471,269600.0
2008-02-04 15:10:00,13.02,13.09,13.01,13.06,192800.0,8.7471,8.7942,8.7404,8.774,192800.0
2008-02-04 15:20:00,13.06,13.12,13.03,13.09,220800.0,8.774,8.8143,8.7539,8.7942,220800.0
2008-02-04 15:30:00,13.09,13.1,13.0,13.02,327200.0,8.7942,8.8009,8.7337,8.7471,327200.0
2008-02-04 15:40:00,13.02,13.07,13.01,13.03,477200.0,8.7471,8.7807,8.7404,8.7539,477200.0
2008-02-04 15:50:00,13.03,13.06,12.99,13.0,559600.0,8.7539,8.774,8.727,8.7337,559600.0
2008-02-05 09:30:00,12.75,12.79,12.63,12.65,357600.0,8.5657,8.5926,8.4851,8.4986,357600.0
2008-02-05 09:40:00,12.67,12.77,12.64,12.74,237200.0,8.512,8.5792,8.4918,8.559,237200.0
2008-02-05 09:50:00,12.74,12.99,12.74,12.93,260400.0,8.559,8.727,8.559,8.6867,260400.0
2008-02-05 10:00:00,12.92,12.92,12.74,12.8,260800.0,8.68,8.68,8.559,8.5993,260800.0
2008-02-05 10:10:00,12.81,12.82,12.76,12.77,244000.0,8.6061,8.6128,8.5725,8.5792,244000.0
2008-02-05 10:20:00,12.77,12.91,12.77,12.91,261200.0,8.5792,8.6732,8.5792,8.6732,261200.0
2008-02-05 10:30:00,12.9,12.96,12.78,12.82,232800.0,8.6665,8.7068,8.5859,8.6128,232800.0
2008-02-05 10:40:00,12.81,12.83,12.74,12.74,151200.0,8.6061,8.6195,8.559,8.559,151200.0
2008-02-05 10:50:00,12.74,12.78,12.71,12.74,116000.0,8.559,8.5859,8.5389,8.559,116000.0
2008-02-05 11:00:00,12.75,12.76,12.72,12.74,143200.0,8.5657,8.5725,8.5456,8.559,143200.0
2008-02-05 11:10:00,12.74,12.76,12.73,12.74,89600.0,8.559,8.5725,8.5523,8.559,89600.0
2008-02-05 11:20:00,12.74,12.81,12.74,12.81,135600.0,8.559,8.6061,8.559,8.6061,135600.0
2008-02-05 11:30:00,12.81,12.85,12.77,12.83,119600.0,8.6061,8.6329,8.5792,8.6195,119600.0
2008-02-05 11:40:00,12.83,12.86,12.77,12.8,126800.0,8.6195,8.6396,8.5792,8.5993,126800.0
2008-02-05 11:50:00,12.79,12.82,12.77,12.79,90800.0,8.5926,8.6128,8.5792,8.5926,90800.0
2008-02-05 12:00:00,12.79,12.82,12.74,12.77,107600.0,8.5926,8.6128,8.559,8.5792,107600.0
2008-02-05 12:10:00,12.77,12.79,12.72,12.73,198000.0,8.5792,8.5926,8.5456,8.5523,198000.0
2008-02-05 12:20:00,12.73,12.74,12.71,12.72,137200.0,8.5523,8.559,8.5389,8.5456,137200.0
2008-02-05 12:30:00,12.72,12.74,12.63,12.65,240800.0,8.5456,8.559,8.4851,8.4986,240800.0
2008-02-05 12:40:00,12.64,12.69,12.64,12.65,122400.0,8.4918,8.5254,8.4918,8.4986,122400.0
2008-02-05 12:50:00,12.65,12.67,12.59,12.6,215600.0,8.4986,8.512,8.4583,8.465,215600.0
2008-02-05 13:00:00,12.6,12.63,12.47,12.48,390800.0,8.465,8.4851,8.3776,8.3844,390800.0
2008-02-05 13:10:00,12.48,12.5,12.42,12.49,356800.0,8.3844,8.3978,8.344,8.3911,356800.0
2008-02-05 13:20:00,12.5,12.53,12.49,12.5,140000.0,8.3978,8.4179,8.3911,8.3978,140000.0
2008-02-05 13:30:00,12.51,12.52,12.47,12.49,297600.0,8.4045,8.4112,8.3776,8.3911,297600.0
2008-02-05 13:40:00,12.49,12.52,12.47,12.47,196400.0,8.3911,8.4112,8.3776,8.3776,196400.0
2008-02-05 13:50:00,12.48,12.51,12.45,12.51,241600.0,8.3844,8.4045,8.3642,8.4045,241600.0
2008-02-05 14:00:00,12.51,12.53,12.44,12.51,205600.0,8.4045,8.4179,8.3575,8.4045,205600.0
2008-02-05 14:10:00,12.51,12.53,12.47,12.53,230800.0,8.4045,8.4179,8.3776,8.4179,230800.0
2008-02-05 14:20:00,12.53,12.55,12.48,12.5,154000.0,8.4179,8.4314,8.3844,8.3978,154000.0
2008-02-05 14:30:00,12.51,12.6,12.5,12.6,212400.0,8.4045,8.465,8.3978,8.465,212400.0
2008-02-05 14:40:00,12.61,12.61,12.5,12.54,114400.0,8.4717,8.4717,8.3978,8.4247,114400.0
2008-02-05 14:50:00,12.54,12.54,12.47,12.49,96800.0,8.4247,8.4247,8.3776,8.3911,96800.0
2008-02-05 15:00:00,12.49,12.5,12.44,12.46,258000.0,8.3911,8.3978,8.3575,8.3709,258000.0
2008-02-05 15:10:00,12.46,12.47,12.43,12.46,190000.0,8.3709,8.3776,8.3508,8.3709,190000.0
2008-02-05 15:20:00,12.47,12.48,12.36,12.4,276400.0,8.3776,8.3844,8.3037,8.3306,276400.0
2008-02-05 15:30:00,12.4,12.47,12.4,12.43,243200.0,8.3306,8.3776,8.3306,8.3508,243200.0
2008-02-05 15:40:00,12.43,12.44,12.37,12.37,336800.0,8.3508,8.3575,8.3105,8.3105,336800.0
2008-02-05 15:50:00,12.37,12.41,12.35,12.37,393600.0,8.3105,8.3373,8.297,8.3105,393600.0
2008-02-06 09:30:00,12.45,12.72,12.4,12.46,250400.0,8.3642,8.5456,8.3306,8.3709,250400.0
2008-02-06 09:40:00,12.46,12.51,12.38,12.5,171600.0,8.3709,8.4045,8.3172,8.3978,171600.0
2008-02-06 09:50:00,12.5,12.6,12.41,12.43,272000.0,8.3978,8.465,8.3373,8.3508,272000.0
2008-02-06 10:00:00,12.44,12.51,12.41,12.48,351600.0,8.3575,8.4045,8.3373,8.3844,351600.0
2008-02-06 10:10:00,12.48,12.52,12.42,12.46,243200.0,8.3844,8.4112,8.344,8.3709,243200.0
2008-02-06 10:20:00,12.46,12.53,12.44,12.45,263200.0,8.3709,8.4179,8.3575,8.3642,263200.0
2008-02-06 10:30:00,12.45,12.5,12.38,12.48,326400.0,8.3642,8.3978,8.3172,8.3844,326400.0
2008-02-06 10:40:00,12.48,12.57,12.46,12.52,277600.0,8.3844,8.4448,8.3709,8.4112,277600.0
2008-02-06 10:50:00,12.52,12.54,12.44,12.53,219600.0,8.4112,8.4247,8.3575,8.4179,219600.0
2008-02-06 11:00:00,12.54,12.6,12.48,12.56,175200.0,8.4247,8.465,8.3844,8.4381,175200.0
2008-02-06 11:10:00,12.56,12.65,12.53,12.61,407600.0,8.4381,8.4986,8.4179,8.4717,407600.0
2008-02-06 11:20:00,12.61,12.68,12.61,12.66,343200.0,8.4717,8.5187,8.4717,8.5053,343200.0
2008-02-06 11:30:00,12.67,12.68,12.61,12.63,452000.0,8.512,8.5187,8.4717,8.4851,452000.0
2008-02-06 11:40:00,12.63,12.66,12.61,12.63,299200.0,8.4851,8.5053,8.4717,8.4851,299200.0
2008-02-06 11:50:00,12.63,12.68,12.62,12.68,93200.0,8.4851,8.5187,8.4784,8.5187,93200.0
2008-02-06 12:00:00,12.69,12.71,12.66,12.7,214000.0,8.5254,8.5389,8.5053,8.5322,214000.0
2008-02-06 12:10:00,12.71,12.71,12.66,12.66,86400.0,8.5389,8.5389,8.5053,8.5053,86400.0
2008-02-06 12:20:00,12.66,12.67,12.64,12.65,54000.0,8.5053,8.512,8.4918,8.4986,54000.0
2008-02-06 12:30:00,12.65,12.67,12.63,12.66,92800.0,8.4986,8.512,8.4851,8.5053,92800.0
2008-02-06 12:40:00,12.66,12.67,12.58,12.58,224000.0,8.5053,8.512,8.4515,8.4515,224000.0
2008-02-06 12:50:00,12.58,12.64,12.57,12.6,378800.0,8.4515,8.4918,8.4448,8.465,378800.0
2008-02-06 13:00:00,12.61,12.65,12.61,12.63,271600.0,8.4717,8.4986,8.4717,8.4851,271600.0
2008-02-06 13:10:00,12.63,12.63,12.59,12.63,242800.0,8.4851,8.4851,8.4583,8.4851,242800.0
2008-02-06 13:20:00,12.63,12.63,12.62,12.62,229200.0,8.4851,8.4851,8.4784,8.4784,229200.0
2008-02-06 13:30:00,12.62,12.63,12.55,12.55,202800.0,8.4784,8.4851,8.4314,8.4314,202800.0
2008-02-06 13:40:00,12.55,12.59,12.55,12.57,234800.0,8.4314,8.4583,8.4314,8.4448,234800.0
2008-02-06 13:50:00,12.57,12.61,12.52,12.52,200800.0,8.4448,8.4717,8.4112,8.4112,200800.0
2008-02-06 14:00:00,12.53,12.53,12.46,12.49,184400.0,8.4179,8.4179,8.3709,8.3911,184400.0
2008-02-06 14:10:00,12.5,12.5,12.4,12.41,248800.0,8.3978,8.3978,8.3306,8.3373,248800.0
2008-02-06 14:20:00,12.41,12.44,12.39,12.43,165200.0,8.3373,8.3575,8.3239,8.3508,165200.0
2008-02-06 14:30:00,12.44,12.47,12.4,12.46,144400.0,8.3575,8.3776,8.3306,8.3709,144400.0
2008-02-06 14:40:00,12.46,12.49,12.45,12.49,140000.0,8.3709,8.3911,8.3642,8.3911,140000.0
2008-02-06 14:50:00,12.49,12.49,12.42,12.42,108800.0,8.3911,8.3911,8.344,8.344,108800.0
2008-02-06 15:00:00,12.42,12.46,12.42,12.46,113200.0,8.344,8.3709,8.344,8.3709,113200.0
2008-02-06 15:10:00,12.46,12.46,12.35,12.41,261200.0,8.3709,8.3709,8.297,8.3373,261200.0
2008-02-06 15:20:00,12.41,12.46,12.35,12.45,324800.0,8.3373,8.3709,8.297,8.3642,324800.0
2008-02-06 15:30:00,12.44,12.45,12.3,12.34,500000.0,8.3575,8.3642,8.2634,8.2903,500000.0
2008-02-06 15:40:00,12.34,12.36,12.3,12.32,334400.0,8.2903,8.3037,8.2634,8.2769,334400.0
2008-02-06 15:50:00,12.32,12.33,12.26,12.31,500400.0,8.2769,8.2836,8.2366,8.2701,500400.0
2008-02-07 09:30:00,12.2,12.24,12.03,12.22,569200.0,8.1962,8.2231,8.082,8.2097,569200.0
2008-02-07 09:40:00,12.22,12.28,12.11,12.11,396000.0,8.2097,8.25,8.1358,8.1358,396000.0
2008-02-07 09:50:00,12.11,12.12,11.83,11.86,559600.0,8.1358,8.1425,7.9477,7.9678,559600.0
2008-02-07 10:00:00,11.86,12.06,11.8,12.04,1005200.0,7.9678,8.1022,7.9275,8.0888,1005200.0
2008-02-07 10:10:00,12.03,12.15,11.97,12.13,389200.0,8.082,8.1627,8.0417,8.1492,389200.0
2008-02-07 10:20:00,12.13,12.19,12.08,12.09,282400.0,8.1492,8.1895,8.1156,8.1223,282400.0
2008-02-07 10:30:00,12.09,12.12,11.95,11.96,236000.0,8.1223,8.1425,8.0283,8.035,236000.0
2008-02-07 10:40:00,11.96,12.05,11.94,12.04,233600.0,8.035,8.0955,8.0216,8.0888,233600.0
2008-02-07 10:50:00,12.05,12.11,12.05,12.09,132400.0,8.0955,8.1358,8.0955,8.1223,132400.0
2008-02-07 11:00:00,12.08,12.11,11.92,11.93,406800.0,8.1156,8.1358,8.0081,8.0149,406800.0
2008-02-07 11:10:00,11.93,11.98,11.9,11.91,206800.0,8.0149,8.0484,7.9947,8.0014,206800.0
2008-02-07 11:20:00,11.91,11.99,11.9,11.97,211600.0,8.0014,8.0552,7.9947,8.0417,211600.0
2008-02-07 11:30:00,11.97,12.02,11.97,12.0,274800.0,8.0417,8.0753,8.0417,8.0619,274800.0
2008-02-07 11:40:00,12.01,12.06,12.0,12.03,179600.0,8.0686,8.1022,8.0619,8.082,179600.0
2008-02-07 11:50:00,12.03,12.05,12.0,12.03,137600.0,8.082,8.0955,8.0619,8.082,137600.0
2008-02-07 12:00:00,12.03,12.04,12.0,12.01,149200.0,8.082,8.0888,8.0619,8.0686,149200.0
2008-02-07 12:10:00,12.01,12.06,12.01,12.05,198000.0,8.0686,8.1022,8.0686,8.0955,198000.0
2008-02-07 12:20:00,12.05,12.12,12.05,12.12,160800.0,8.0955,8.1425,8.0955,8.1425,160800.0
2008-02-07 12:30:00,12.12,12.24,12.12,12.14,242000.0,8.1425,8.2231,8.1425,8.1559,242000.0
2008-02-07 12:40:00,12.15,12.22,12.14,12.22,188800.0,8.1627,8.2097,8.1559,8.2097,188800.0
2008-02-07 12:50:00,12.21,12.29,12.21,12.27,168400.0,8.203,8.2567,8.203,8.2433,168400.0
2008-02-07 13:00:00,12.28,12.28,12.15,12.24,244400.0,8.25,8.25,8.1627,8.2231,244400.0
2008-02-07 13:10:00,12.24,12.25,12.22,12.22,190400.0,8.2231,8.2298,8.2097,8.2097,190400.0
2008-02-07 13:20:00,12.22,12.34,12.22,12.31,345200.0,8.2097,8.2903,8.2097,8.2701,345200.0
2008-02-07 13:30:00,12.31,12.34,12.24,12.3,124400.0,8.2701,8.2903,8.2231,8.2634,124400.0
2008-02-07 13:40:00,12.3,12.38,12.29,12.37,154800.0,8.2634,8.3172,8.2567,8.3105,154800.0
2008-02-07 13:50:00,12.37,12.43,12.35,12.41,194400.0,8.3105,8.3508,8.297,8.3373,194400.0
2008-02-07 14:00:00,12.41,12.44,12.38,12.41,324800.0,8.3373,8.3575,8.3172,8.3373,324800.0
2008-02-07 14:10:00,12.42,12.43,12.29,12.32,405200.0,8.344,8.3508,8.2567,8.2769,405200.0
2008-02-07 14:20:00,12.32,12.36,12.26,12.34,321200.0,8.2769,8.3037,8.2366,8.2903,321200.0
2008-02-07 14:30:00,12.35,12.35,12.19,12.2,520800.0,8.297,8.297,8.1895,8.1962,520800.0
2008-02-07 14:40:00,12.2,12.25,12.16,12.24,314000.0,8.1962,8.2298,8.1694,8.2231,314000.0
2008-02-07 14:50:00,12.24,12.27,12.21,12.21,148000.0,8.2231,8.2433,8.203,8.203,148000.0
2008-02-07 15:00:00,12.21,12.22,12.14,12.14,300000.0,8.203,8.2097,8.1559,8.1559,300000.0
2008-02-07 15:10:00,12.14,12.26,12.11,12.26,370800.0,8.1559,8.2366,8.1358,8.2366,370800.0
2008-02-07 15:20:00,12.25,12.33,12.21,12.26,329200.0,8.2298,8.2836,8.203,8.2366,329200.0
2008-02-07 15:30:00,12.25,12.31,12.24,12.27,237200.0,8.2298,8.2701,8.2231,8.2433,237200.0
2008-02-07 15:40:00,12.27,12.27,12.18,12.23,445600.0,8.2433,8.2433,8.1828,8.2164,445600.0
2008-02-07 15:50:00,12.22,12.29,12.21,12.29,473200.0,8.2097,8.2567,8.203,8.2567,473200.0
2008-02-08 09:30:00,12.25,12.38,12.11,12.32,209600.0,8.2298,8.3172,8.1358,8.2769,209600.0
2008-02-08 09:40:00,12.31,12.46,12.19,12.44,256800.0,8.2701,8.3709,8.1895,8.3575,256800.0
2008-02-08 09:50:00,12.44,12.54,12.44,12.54,200000.0,8.3575,8.4247,8.3575,8.4247,200000.0
2008-02-08 10:00:00,12.53,12.56,12.5,12.5,285200.0,8.4179,8.4381,8.3978,8.3978,285200.0
2008-02-08 10:10:00,12.5,12.62,12.49,12.58,399200.0,8.3978,8.4784,8.3911,8.4515,399200.0
2008-02-08 10:20:00,12.58,12.59,12.49,12.54,153200.0,8.4515,8.4583,8.3911,8.4247,153200.0
2008-02-08 10:30:00,12.53,12.56,12.48,12.51,115600.0,8.4179,8.4381,8.3844,8.4045,115600.0
2008-02-08 10:40:00,12.51,12.58,12.51,12.56,197200.0,8.4045,8.4515,8.4045,8.4381,197200.0
2008-02-08 10:50:00,12.56,12.62,12.56,12.6,152000.0,8.4381,8.4784,8.4381,8.465,152000.0
2008-02-08 11:00:00,12.61,12.69,12.6,12.69,277600.0,8.4717,8.5254,8.465,8.5254,277600.0
2008-02-08 11:10:00,12.69,12.71,12.63,12.68,120800.0,8.5254,8.5389,8.4851,8.5187,120800.0
2008-02-08 11:20:00,12.68,12.68,12.53,12.57,235600.0,8.5187,8.5187,8.4179,8.4448,235600.0
2008-02-08 11:30:00,12.56,12.58,12.55,12.56,121200.0,8.4381,8.4515,8.4314,8.4381,121200.0
2008-02-08 11:40:00,12.56,12.58,12.49,12.51,164800.0,8.4381,8.4515,8.3911,8.4045,164800.0
2008-02-08 11:50:00,12.51,12.52,12.41,12.44,90800.0,8.4045,8.4112,8.3373,8.3575,90800.0
2008-02-08 12:00:00,12.44,12.46,12.41,12.43,113600.0,8.3575,8.3709,8.3373,8.3508,113600.0
2008-02-08 12:10:00,12.43,12.46,12.42,12.43,79600.0,8.3508,8.3709,8.344,8.3508,79600.0
2008-02-08 12:20:00,12.43,12.53,12.37,12.53,188800.0,8.3508,8.4179,8.3105,8.4179,188800.0
2008-02-08 12:30:00,12.52,12.52,12.41,12.43,70800.0,8.4112,8.4112,8.3373,8.3508,70800.0
2008-02-08 12:40:00,12.43,12.49,12.4,12.42,93200.0,8.3508,8.3911,8.3306,8.344,93200.0
2008-02-08 12:50:00,12.42,12.48,12.41,12.47,91200.0,8.344,8.3844,8.3373,8.3776,91200.0
2008-02-08 13:00:00,12.47,12.49,12.44,12.49,56000.0,8.3776,8.3911,8.3575,8.3911,56000.0
2008-02-08 13:10:00,12.49,12.49,12.39,12.41,92400.0,8.3911,8.3911,8.3239,8.3373,92400.0
2008-02-08 13:20:00,12.39,12.48,12.38,12.46,89200.0,8.3239,8.3844,8.3172,8.3709,89200.0
2008-02-08 13:30:00,12.46,12.46,12.39,12.4,91200.0,8.3709,8.3709,8.3239,8.3306,91200.0
2008-02-08 13:40:00,12.4,12.47,12.36,12.46,144400.0,8.3306,8.3776,8.3037,8.3709,144400.0
2008-02-08 13:50:00,12.45,12.51,12.45,12.48,72800.0,8.3642,8.4045,8.3642,8.3844,72800.0
2008-02-08 14:00:00,12.49,12.49,12.44,12.48,204400.0,8.3911,8.3911,8.3575,8.3844,204400.0
2008-02-08 14:10:00,12.47,12.57,12.46,12.57,173600.0,8.3776,8.4448,8.3709,8.4448,173600.0
2008-02-08 14:20:00,12.58,12.59,12.52,12.54,137600.0,8.4515,8.4583,8.4112,8.4247,137600.0
2008-02-08 14:30:00,12.54,12.57,12.51,12.55,160400.0,8.4247,8.4448,8.4045,8.4314,160400.0
2008-02-08 14:40:00,12.55,12.58,12.52,12.52,103200.0,8.4314,8.4515,8.4112,8.4112,103200.0
2008-02-08 14:50:00,12.52,12.55,12.49,12.5,251600.0,8.4112,8.4314,8.3911,8.3978,251600.0
2008-02-08 15:00:00,12.5,12.53,12.48,12.51,310400.0,8.3978,8.4179,8.3844,8.4045,310400.0
2008-02-08 15:10:00,12.5,12.56,12.49,12.55,181200.0,8.3978,8.4381,8.3911,8.4314,181200.0
2008-02-08 15:20:00,12.55,12.61,12.51,12.58,358000.0,8.4314,8.4717,8.4045,8.4515,358000.0
2008-02-08 15:30:00,12.58,12.64,12.53,12.55,387200.0,8.4515,8.4918,8.4179,8.4314,387200.0
2008-02-08 15:40:00,12.55,12.69,12.54,12.63,473600.0,8.4314,8.5254,8.4247,8.4851,473600.0
2008-02-08 15:50:00,12.63,12.65,12.54,12.56,355600.0,8.4851,8.4986,8.4247,8.4381,355600.0
2008-02-11 09:30:00,12.34,12.47,12.19,12.4,633600.0,8.2903,8.3776,8.1895,8.3306,633600.0
2008-02-11 09:40:00,12.38,12.41,12.27,12.34,367200.0,8.3172,8.3373,8.2433,8.2903,367200.0
2008-02-11 09:50:00,12.34,12.4,12.26,12.35,297200.0,8.2903,8.3306,8.2366,8.297,297200.0
2008-02-11 10:00:00,12.35,12.42,12.31,12.33,152400.0,8.297,8.344,8.2701,8.2836,152400.0
2008-02-11 10:10:00,12.32,12.35,12.22,12.24,308000.0,8.2769,8.297,8.2097,8.2231,308000.0
2008-02-11 10:20:00,12.23,12.29,12.19,12.21,343600.0,8.2164,8.2567,8.1895,8.203,343600.0
2008-02-11 10:30:00,12.21,12.29,12.19,12.22,391200.0,8.203,8.2567,8.1895,8.2097,391200.0
2008-02-11 10:40:00,12.23,12.26,12.19,12.26,281600.0,8.2164,8.2366,8.1895,8.2366,281600.0
2008-02-11 10:50:00,12.28,12.36,12.27,12.34,366000.0,8.25,8.3037,8.2433,8.2903,366000.0
2008-02-11 11:00:00,12.34,12.35,12.26,12.28,419200.0,8.2903,8.297,8.2366,8.25,419200.0
2008-02-11 11:10:00,12.29,12.35,12.26,12.3,317200.0,8.2567,8.297,8.2366,8.2634,317200.0
2008-02-11 11:20:00,12.3,12.31,12.24,12.24,340800.0,8.2634,8.2701,8.2231,8.2231,340800.0
2008-02-11 11:30:00,12.24,12.28,12.23,12.26,190400.0,8.2231,8.25,8.2164,8.2366,190400.0
2008-02-11 11:40:00,12.26,12.3,12.24,12.28,218000.0,8.2366,8.2634,8.2231,8.25,218000.0
2008-02-11 11:50:00,12.27,12.32,12.24,12.3,264800.0,8.2433,8.2769,8.2231,8.2634,264800.0
2008-02-11 12:00:00,12.31,12.42,12.31,12.39,272400.0,8.2701,8.344,8.2701,8.3239,272400.0
2008-02-11 12:10:00,12.4,12.45,12.35,12.35,323200.0,8.3306,8.3642,8.297,8.297,323200.0
2008-02-11 12:20:00,12.35,12.44,12.35,12.43,213200.0,8.297,8.3575,8.297,8.3508,213200.0
2008-02-11 12:30:00,12.43,12.49,12.41,12.47,236000.0,8.3508,8.3911,8.3373,8.3776,236000.0
2008-02-11 12:40:00,12.47,12.48,12.43,12.45,182400.0,8.3776,8.3844,8.3508,8.3642,182400.0
2008-02-11 12:50:00,12.46,12.52,12.43,12.5,195200.0,8.3709,8.4112,8.3508,8.3978,195200.0
2008-02-11 13:00:00,12.52,12.56,12.5,12.51,192800.0,8.4112,8.4381,8.3978,8.4045,192800.0
2008-02-11 13:10:00,12.52,12.56,12.51,12.51,106000.0,8.4112,8.4381,8.4045,8.4045,106000.0
2008-02-11 13:20:00,12.51,12.6,12.5,12.6,285600.0,8.4045,8.465,8.3978,8.465,285600.0
2008-02-11 13:30:00,12.6,12.64,12.56,12.58,155600.0,8.465,8.4918,8.4381,8.4515,155600.0
2008-02-11 13:40:00,12.58,12.6,12.53,12.55,70400.0,8.4515,8.465,8.4179,8.4314,70400.0
2008-02-11 13:50:00,12.55,12.59,12.55,12.57,95600.0,8.4314,8.4583,8.4314,8.4448,95600.0
2008-02-11 14:00:00,12.58,12.59,12.52,12.54,179200.0,8.4515,8.4583,8.4112,8.4247,179200.0
2008-02-11 14:10:00,12.54,12.61,12.53,12.56,212000.0,8.4247,8.4717,8.4179,8.4381,212000.0
2008-02-11 14:20:00,12.56,12.61,12.54,12.55,104400.0,8.4381,8.4717,8.4247,8.4314,104400.0
2008-02-11 14:30:00,12.56,12.56,12.5,12.53,135600.0,8.4381,8.4381,8.3978,8.4179,135600.0
2008-02-11 14:40:00,12.52,12.61,12.51,12.6,108400.0,8.4112,8.4717,8.4045,8.465,108400.0
2008-02-11 14:50:00,12.6,12.63,12.54,12.57,191600.0,8.465,8.4851,8.4247,8.4448,191600.0
2008-02-11 15:00:00,12.58,12.6,12.51,12.58,275200.0,8.4515,8.465,8.4045,8.4515,275200.0
2008-02-11 15:10:00,12.58,12.61,12.56,12.58,216000.0,8.4515,8.4717,8.4381,8.4515,216000.0
2008-02-11 15:20:00,12.58,12.62,12.56,12.59,226000.0,8.4515,8.4784,8.4381,8.4583,226000.0
2008-02-11 15:30:00,12.59,12.59,12.5,12.53,438400.0,8.4583,8.4583,8.3978,8.4179,438400.0
2008-02-11 15:40:00,12.54,12.54,12.5,12.53,394800.0,8.4247,8.4247,8.3978,8.4179,394800.0
2008-02-11 15:50:00,12.53,12.56,12.53,12.55,486400.0,8.4179,8.4381,8.4179,8.4314,486400.0
2008-02-12 09:30:00,12.61,12.63,12.35,12.41,435600.0,8.4717,8.4851,8.297,8.3373,435600.0
2008-02-12 09:40:00,12.42,12.53,12.33,12.44,310400.0,8.344,8.4179,8.2836,8.3575,310400.0
2008-02-12 09:50:00,12.46,12.46,12.35,12.45,347200.0,8.3709,8.3709,8.297,8.3642,347200.0
2008-02-12 10:00:00,12.45,12.53,12.45,12.52,506800.0,8.3642,8.4179,8.3642,8.4112,506800.0
2008-02-12 10:10:00,12.52,12.63,12.51,12.58,364800.0,8.4112,8.4851,8.4045,8.4515,364800.0
2008-02-12 10:20:00,12.58,12.6,12.47,12.53,236400.0,8.4515,8.465,8.3776,8.4179,236400.0
2008-02-12 10:30:00,12.53,12.63,12.5,12.59,472400.0,8.4179,8.4851,8.3978,8.4583,472400.0
2008-02-12 10:40:00,12.59,12.63,12.58,12.61,377200.0,8.4583,8.4851,8.4515,8.4717,377200.0
2008-02-12 10:50:00,12.61,12.62,12.51,12.59,270800.0,8.4717,8.4784,8.4045,8.4583,270800.0
2008-02-12 11:00:00,12.59,12.6,12.49,12.54,275200.0,8.4583,8.465,8.3911,8.4247,275200.0
2008-02-12 11:10:00,12.54,12.57,12.51,12.52,170800.0,8.4247,8.4448,8.4045,8.4112,170800.0
2008-02-12 11:20:00,12.51,12.52,12.44,12.47,222400.0,8.4045,8.4112,8.3575,8.3776,222400.0
2008-02-12 11:30:00,12.47,12.47,12.44,12.47,195200.0,8.3776,8.3776,8.3575,8.3776,195200.0
2008-02-12 11:40:00,12.47,12.49,12.45,12.47,190800.0,8.3776,8.3911,8.3642,8.3776,190800.0
2008-02-12 11:50:00,12.48,12.49,12.44,12.47,190400.0,8.3844,8.3911,8.3575,8.3776,190400.0
2008-02-12 12:00:00,12.47,12.48,12.46,12.47,184000.0,8.3776,8.3844,8.3709,8.3776,184000.0
2008-02-12 12:10:00,12.47,12.49,12.46,12.47,184000.0,8.3776,8.3911,8.3709,8.3776,184000.0
2008-02-12 12:20:00,12.48,12.49,12.46,12.47,120800.0,8.3844,8.3911,8.3709,8.3776,120800.0
2008-02-12 12:30:00,12.47,12.48,12.44,12.46,242000.0,8.3776,8.3844,8.3575,8.3709,242000.0
2008-02-12 12:40:00,12.47,12.48,12.45,12.48,190400.0,8.3776,8.3844,8.3642,8.3844,190400.0
2008-02-12 12:50:00,12.48,12.5,12.47,12.48,255200.0,8.3844,8.3978,8.3776,8.3844,255200.0
2008-02-12 13:00:00,12.48,12.51,12.47,12.51,204400.0,8.3844,8.4045,8.3776,8.4045,204400.0
2008-02-12 13:10:00,12.51,12.51,12.47,12.47,253200.0,8.4045,8.4045,8.3776,8.3776,253200.0
2008-02-12 13:20:00,12.47,12.49,12.45,12.49,215200.0,8.3776,8.3911,8.3642,8.3911,215200.0
2008-02-12 13:30:00,12.48,12.49,12.44,12.47,234000.0,8.3844,8.3911,8.3575,8.3776,234000.0
2008-02-12 13:40:00,12.46,12.47,12.44,12.47,207200.0,8.3709,8.3776,8.3575,8.3776,207200.0
2008-02-12 13:50:00,12.47,12.49,12.45,12.46,255200.0,8.3776,8.3911,8.3642,8.3709,255200.0
2008-02-12 14:00:00,12.46,12.47,12.44,12.45,258400.0,8.3709,8.3776,8.3575,8.3642,258400.0
2008-02-12 14:10:00,12.44,12.47,12.39,12.4,288800.0,8.3575,8.3776,8.3239,8.3306,288800.0
2008-02-12 14:20:00,12.4,12.44,12.38,12.44,238000.0,8.3306,8.3575,8.3172,8.3575,238000.0
2008-02-12 14:30:00,12.43,12.45,12.39,12.4,276000.0,8.3508,8.3642,8.3239,8.3306,276000.0
2008-02-12 14:40:00,12.41,12.45,12.39,12.44,323600.0,8.3373,8.3642,8.3239,8.3575,323600.0
2008-02-12 14:50:00,12.44,12.44,12.37,12.39,336800.0,8.3575,8.3575,8.3105,8.3239,336800.0
2008-02-12 15:00:00,12.4,12.4,12.28,12.31,492800.0,8.3306,8.3306,8.25,8.2701,492800.0
2008-02-12 15:10:00,12.31,12.44,12.31,12.34,1080400.0,8.2701,8.3575,8.2701,8.2903,1080400.0
2008-02-12 15:20:00,12.34,12.35,12.25,12.28,422000.0,8.2903,8.297,8.2298,8.25,422000.0
2008-02-12 15:30:00,12.28,12.3,12.18,12.18,738800.0,8.25,8.2634,8.1828,8.1828,738800.0
2008-02-12 15:40:00,12.19,12.28,12.17,12.27,980400.0,8.1895,8.25,8.1761,8.2433,980400.0
2008-02-12 15:50:00,12.27,12.3,12.23,12.24,849600.0,8.2433,8.2634,8.2164,8.2231,849600.0
2008-02-13 09:30:00,12.35,12.38,12.13,12.15,401600.0,8.297,8.3172,8.1492,8.1627,401600.0
2008-02-13 09:40:00,12.15,12.24,12.09,12.19,306800.0,8.1627,8.2231,8.1223,8.1895,306800.0
2008-02-13 09:50:00,12.19,12.24,12.11,12.16,213200.0,8.1895,8.2231,8.1358,8.1694,213200.0
2008-02-13 10:00:00,12.15,12.19,12.01,12.02,460400.0,8.1627,8.1895,8.0686,8.0753,460400.0
2008-02-13 10:10:00,12.02,12.04,11.88,11.93,1047600.0,8.0753,8.0888,7.9813,8.0149,1047600.0
2008-02-13 10:20:00,11.93,11.95,11.74,11.8,1018800.0,8.0149,8.0283,7.8872,7.9275,1018800.0
2008-02-13 10:30:00,11.8,11.81,11.62,11.67,1355600.0,7.9275,7.9342,7.8066,7.8402,1355600.0
2008-02-13 10:40:00,11.67,11.69,11.56,11.67,907600.0,7.8402,7.8536,7.7663,7.8402,907600.0
2008-02-13 10:50:00,11.67,11.68,11.61,11.65,534800.0,7.8402,7.8469,7.7999,7.8267,534800.0
2008-02-13 11:00:00,11.65,11.8,11.58,11.8,878400.0,7.8267,7.9275,7.7797,7.9275,878400.0
2008-02-13 11:10:00,11.79,11.8,11.76,11.76,553600.0,7.9208,7.9275,7.9006,7.9006,553600.0
2008-02-13 11:20:00,11.76,11.9,11.76,11.87,979600.0,7.9006,7.9947,7.9006,7.9745,979600.0
2008-02-13 11:30:00,11.87,11.88,11.78,11.82,439200.0,7.9745,7.9813,7.9141,7.9409,439200.0
2008-02-13 11:40:00,11.82,11.88,11.8,11.87,232800.0,7.9409,7.9813,7.9275,7.9745,232800.0
2008-02-13 11:50:00,11.87,11.9,11.84,11.88,249600.0,7.9745,7.9947,7.9544,7.9813,249600.0
2008-02-13 12:00:00,11.88,11.96,11.88,11.94,387600.0,7.9813,8.035,7.9813,8.0216,387600.0
2008-02-13 12:10:00,11.94,11.97,11.9,11.92,354000.0,8.0216,8.0417,7.9947,8.0081,354000.0
2008-02-13 12:20:00,11.92,11.94,11.8,11.87,543600.0,8.0081,8.0216,7.9275,7.9745,543600.0
2008-02-13 12:30:00,11.88,11.91,11.87,11.9,181200.0,7.9813,8.0014,7.9745,7.9947,181200.0
2008-02-13 12:40:00,11.9,11.93,11.9,11.92,164400.0,7.9947,8.0149,7.9947,8.0081,164400.0
2008-02-13 12:50:00,11.92,11.99,11.91,11.96,466400.0,8.0081,8.0552,8.0014,8.035,466400.0
2008-02-13 13:00:00,11.96,12.03,11.94,12.0,241200.0,8.035,8.082,8.0216,8.0619,241200.0
2008-02-13 13:10:00,12.0,12.04,11.98,12.01,143200.0,8.0619,8.0888,8.0484,8.0686,143200.0
2008-02-13 13:20:00,12.01,12.05,11.99,12.04,178000.0,8.0686,8.0955,8.0552,8.0888,178000.0
2008-02-13 13:30:00,12.04,12.04,11.97,11.99,207200.0,8.0888,8.0888,8.0417,8.0552,207200.0
2008-02-13 13:40:00,11.99,12.01,11.94,12.0,216400.0,8.0552,8.0686,8.0216,8.0619,216400.0
2008-02-13 13:50:00,12.0,12.02,11.94,11.96,157200.0,8.0619,8.0753,8.0216,8.035,157200.0
2008-02-13 14:00:00,11.97,12.0,11.94,11.97,164400.0,8.0417,8.0619,8.0216,8.0417,164400.0
2008-02-13 14:10:00,11.97,11.98,11.92,11.96,223200.0,8.0417,8.0484,8.0081,8.035,223200.0
2008-02-13 14:20:00,11.96,11.96,11.89,11.91,210400.0,8.035,8.035,7.988,8.0014,210400.0
2008-02-13 14:30:00,11.92,11.94,11.9,11.92,354400.0,8.0081,8.0216,7.9947,8.0081,354400.0
2008-02-13 14:40:00,11.92,11.93,11.85,11.86,529600.0,8.0081,8.0149,7.9611,7.9678,529600.0
2008-02-13 14:50:00,11.86,11.88,11.82,11.84,360800.0,7.9678,7.9813,7.9409,7.9544,360800.0
2008-02-13 15:00:00,11.83,11.85,11.8,11.85,492800.0,7.9477,7.9611,7.9275,7.9611,492800.0
2008-02-13 15:10:00,11.86,11.86,11.8,11.81,451200.0,7.9678,7.9678,7.9275,7.9342,451200.0
2008-02-13 15:20:00,11.81,11.87,11.81,11.85,457200.0,7.9342,7.9745,7.9342,7.9611,457200.0
2008-02-13 15:30:00,11.85,11.88,11.8,11.87,467600.0,7.9611,7.9813,7.9275,7.9745,467600.0
2008-02-13 15:40:00,11.88,11.9,11.81,11.82,625600.0,7.9813,7.9947,7.9342,7.9409,625600.0
2008-02-13 15:50:00,11.82,11.84,11.77,11.81,644000.0,7.9409,7.9544,7.9074,7.9342,644000.0
2008-02-14 09:30:00,11.83,11.87,11.59,11.67,455600.0,7.9477,7.9745,7.7864,7.8402,455600.0
2008-02-14 09:40:00,11.67,11.67,11.57,11.6,431600.0,7.8402,7.8402,7.773,7.7931,431600.0
2008-02-14 09:50:00,11.6,11.64,11.58,11.58,312000.0,7.7931,7.82,7.7797,7.7797,312000.0
2008-02-14 10:00:00,11.59,11.67,11.59,11.64,486400.0,7.7864,7.8402,7.7864,7.82,486400.0
2008-02-14 10:10:00,11.64,11.64,11.58,11.62,304800.0,7.82,7.82,7.7797,7.8066,304800.0
2008-02-14 10:20:00,11.61,11.66,11.58,11.6,346800.0,7.7999,7.8335,7.7797,7.7931,346800.0
2008-02-14 10:30:00,11.6,11.61,11.55,11.56,351600.0,7.7931,7.7999,7.7596,7.7663,351600.0
2008-02-14 10:40:00,11.56,11.58,11.46,11.5,584400.0,7.7663,7.7797,7.6991,7.726,584400.0
2008-02-14 10:50:00,11.49,11.5,11.36,11.37,572400.0,7.7192,7.726,7.6319,7.6386,572400.0
2008-02-14 11:00:00,11.36,11.42,11.36,11.39,454800.0,7.6319,7.6722,7.6319,7.6521,454800.0
2008-02-14 11:10:00,11.39,11.42,11.32,11.39,575200.0,7.6521,7.6722,7.605,7.6521,575200.0
2008-02-14 11:20:00,11.39,11.47,11.33,11.35,542800.0,7.6521,7.7058,7.6118,7.6252,542800.0
2008-02-14 11:30:00,11.36,11.38,11.31,11.35,481200.0,7.6319,7.6453,7.5983,7.6252,481200.0
2008-02-14 11:40:00,11.35,11.36,11.22,11.27,862400.0,7.6252,7.6319,7.5379,7.5714,862400.0
2008-02-14 11:50:00,11.27,11.38,11.27,11.33,380400.0,7.5714,7.6453,7.5714,7.6118,380400.0
2008-02-14 12:00:00,11.34,11.38,11.32,11.37,244000.0,7.6185,7.6453,7.605,7.6386,244000.0
2008-02-14 12:10:00,11.37,11.38,11.33,11.35,361200.0,7.6386,7.6453,7.6118,7.6252,361200.0
2008-02-14 12:20:00,11.35,11.39,11.31,11.39,344000.0,7.6252,7.6521,7.5983,7.6521,344000.0
2008-02-14 12:30:00,11.39,11.4,11.38,11.38,262800.0,7.6521,7.6588,7.6453,7.6453,262800.0
2008-02-14 12:40:00,11.38,11.39,11.31,11.31,391600.0,7.6453,7.6521,7.5983,7.5983,391600.0
2008-02-14 12:50:00,11.31,11.36,11.26,11.26,330000.0,7.5983,7.6319,7.5647,7.5647,330000.0
2008-02-14 13:00:00,11.26,11.31,11.24,11.25,385600.0,7.5647,7.5983,7.5513,7.558,385600.0
2008-02-14 13:10:00,11.25,11.26,11.22,11.26,232000.0,7.558,7.5647,7.5379,7.5647,232000.0
2008-02-14 13:20:00,11.25,11.28,11.24,11.26,179600.0,7.558,7.5782,7.5513,7.5647,179600.0
2008-02-14 13:30:00,11.26,11.28,11.25,11.28,245200.0,7.5647,7.5782,7.558,7.5782,245200.0
2008-02-14 13:40:00,11.28,11.29,11.25,11.27,200400.0,7.5782,7.5849,7.558,7.5714,200400.0
2008-02-14 13:50:00,11.27,11.32,11.24,11.29,322400.0,7.5714,7.605,7.5513,7.5849,322400.0
2008-02-14 14:00:00,11.29,11.35,11.29,11.31,254400.0,7.5849,7.6252,7.5849,7.5983,254400.0
2008-02-14 14:10:00,11.31,11.32,11.27,11.31,249600.0,7.5983,7.605,7.5714,7.5983,249600.0
2008-02-14 14:20:00,11.33,11.51,11.3,11.49,2422800.0,7.6118,7.7327,7.5916,7.7192,2422800.0
2008-02-14 14:30:00,11.5,11.59,11.4,11.48,1571200.0,7.726,7.7864,7.6588,7.7125,1571200.0
2008-02-14 14:40:00,11.48,11.53,11.46,11.5,1180400.0,7.7125,7.7461,7.6991,7.726,1180400.0
2008-02-14 14:50:00,11.5,11.57,11.49,11.57,805200.0,7.726,7.773,7.7192,7.773,805200.0
2008-02-14 15:00:00,11.57,11.58,11.46,11.47,510000.0,7.773,7.7797,7.6991,7.7058,510000.0
2008-02-14 15:10:00,11.47,11.56,11.46,11.56,508400.0,7.7058,7.7663,7.6991,7.7663,508400.0
2008-02-14 15:20:00,11.57,11.57,11.48,11.5,405600.0,7.773,7.773,7.7125,7.726,405600.0
2008-02-14 15:30:00,11.49,11.52,11.46,11.48,585200.0,7.7192,7.7394,7.6991,7.7125,585200.0
2008-02-14 15:40:00,11.48,11.48,11.4,11.43,679200.0,7.7125,7.7125,7.6588,7.6789,679200.0
2008-02-14 15:50:00,11.43,11.47,11.38,11.43,1019200.0,7.6789,7.7058,7.6453,7.6789,1019200.0
2008-02-15 09:30:00,11.31,11.5,11.08,11.08,1699200.0,7.5983,7.726,7.4438,7.4438,1699200.0
2008-02-15 09:40:00,11.08,11.32,11.06,11.28,976800.0,7.4438,7.605,7.4304,7.5782,976800.0
2008-02-15 09:50:00,11.28,11.31,11.22,11.27,848800.0,7.5782,7.5983,7.5379,7.5714,848800.0
2008-02-15 10:00:00,11.28,11.31,11.23,11.3,520800.0,7.5782,7.5983,7.5446,7.5916,520800.0
2008-02-15 10:10:00,11.3,11.37,11.3,11.31,433200.0,7.5916,7.6386,7.5916,7.5983,433200.0
2008-02-15 10:20:00,11.31,11.34,11.24,11.25,472400.0,7.5983,7.6185,7.5513,7.558,472400.0
2008-02-15 10:30:00,11.25,11.35,11.25,11.28,260000.0,7.558,7.6252,7.558,7.5782,260000.0
2008-02-15 10:40:00,11.28,11.28,11.2,11.22,236800.0,7.5782,7.5782,7.5244,7.5379,236800.0
2008-02-15 10:50:00,11.23,11.81,11.23,11.69,6220000.0,7.5446,7.9342,7.5446,7.8536,6220000.0
2008-02-15 11:00:00,11.7,11.78,11.63,11.68,2801200.0,7.8603,7.9141,7.8133,7.8469,2801200.0
2008-02-15 11:10:00,11.68,11.83,11.67,11.68,1420000.0,7.8469,7.9477,7.8402,7.8469,1420000.0
2008-02-15 11:20:00,11.68,11.72,11.68,11.71,498800.0,7.8469,7.8738,7.8469,7.867,498800.0
2008-02-15 11:30:00,11.71,11.71,11.68,11.69,530400.0,7.867,7.867,7.8469,7.8536,530400.0
2008-02-15 11:40:00,11.69,11.72,11.67,11.7,701600.0,7.8536,7.8738,7.8402,7.8603,701600.0
2008-02-15 11:50:00,11.7,11.71,11.67,11.68,519200.0,7.8603,7.867,7.8402,7.8469,519200.0
2008-02-15 12:00:00,11.68,11.71,11.68,11.7,475200.0,7.8469,7.867,7.8469,7.8603,475200.0
2008-02-15 12:10:00,11.7,11.75,11.68,11.74,388000.0,7.8603,7.8939,7.8469,7.8872,388000.0
2008-02-15 12:20:00,11.75,11.77,11.72,11.74,490000.0,7.8939,7.9074,7.8738,7.8872,490000.0
2008-02-15 12:30:00,11.74,11.81,11.74,11.8,430800.0,7.8872,7.9342,7.8872,7.9275,430800.0
2008-02-15 12:40:00,11.8,11.81,11.73,11.75,333200.0,7.9275,7.9342,7.8805,7.8939,333200.0
2008-02-15 12:50:00,11.76,11.79,11.75,11.76,154400.0,7.9006,7.9208,7.8939,7.9006,154400.0
2008-02-15 13:00:00,11.77,11.78,11.7,11.72,322800.0,7.9074,7.9141,7.8603,7.8738,322800.0
2008-02-15 13:10:00,11.72,11.75,11.69,11.72,569200.0,7.8738,7.8939,7.8536,7.8738,569200.0
2008-02-15 13:20:00,11.72,11.73,11.7,11.71,238400.0,7.8738,7.8805,7.8603,7.867,238400.0
2008-02-15 13:30:00,11.71,11.71,11.67,11.69,299200.0,7.867,7.867,7.8402,7.8536,299200.0
2008-02-15 13:40:00,11.69,11.74,11.68,11.7,229600.0,7.8536,7.8872,7.8469,7.8603,229600.0
2008-02-15 13:50:00,11.71,11.81,11.71,11.8,269600.0,7.867,7.9342,7.867,7.9275,269600.0
2008-02-15 14:00:00,11.79,11.8,11.77,11.78,196800.0,7.9208,7.9275,7.9074,7.9141,196800.0
2008-02-15 14:10:00,11.78,11.8,11.73,11.75,290000.0,7.9141,7.9275,7.8805,7.8939,290000.0
2008-02-15 14:20:00,11.75,11.79,11.73,11.77,237200.0,7.8939,7.9208,7.8805,7.9074,237200.0
2008-02-15 14:30:00,11.77,11.79,11.71,11.73,440400.0,7.9074,7.9208,7.867,7.8805,440400.0
2008-02-15 14:40:00,11.73,11.75,11.7,11.74,451600.0,7.8805,7.8939,7.8603,7.8872,451600.0
2008-02-15 14:50:00,11.74,11.76,11.71,11.74,314800.0,7.8872,7.9006,7.867,7.8872,314800.0
2008-02-15 15:00:00,11.74,11.84,11.74,11.81,709600.0,7.8872,7.9544,7.8872,7.9342,709600.0
2008-02-15 15:10:00,11.82,11.9,11.81,11.85,596800.0,7.9409,7.9947,7.9342,7.9611,596800.0
2008-02-15 15:20:00,11.85,11.86,11.82,11.84,323200.0,7.9611,7.9678,7.9409,7.9544,323200.0
2008-02-15 15:30:00,11.83,11.88,11.81,11.88,531200.0,7.9477,7.9813,7.9342,7.9813,531200.0
2008-02-15 15:40:00,11.88,11.93,11.85,11.9,716800.0,7.9813,8.0149,7.9611,7.9947,716800.0
2008-02-15 15:50:00,11.9,11.92,11.85,11.89,968800.0,7.9947,8.0081,7.9611,7.988,968800.0
2008-02-19 09:30:00,12.0,12.03,11.75,11.78,759600.0,8.0619,8.082,7.8939,7.9141,759600.0
2008-02-19 09:40:00,11.8,11.93,11.78,11.89,353600.0,7.9275,8.0149,7.9141,7.988,353600.0
2008-02-19 09:50:00,11.89,11.9,11.69,11.69,576000.0,7.988,7.9947,7.8536,7.8536,576000.0
2008-02-19 10:00:00,11.7,11.79,11.67,11.79,484800.0,7.8603,7.9208,7.8402,7.9208,484800.0
2008-02-19 10:10:00,11.8,11.81,11.73,11.75,328000.0,7.9275,7.9342,7.8805,7.8939,328000.0
2008-02-19 10:20:00,11.74,11.75,11.69,11.72,364000.0,7.8872,7.8939,7.8536,7.8738,364000.0
2008-02-19 10:30:00,11.72,11.73,11.63,11.66,631600.0,7.8738,7.8805,7.8133,7.8335,631600.0
2008-02-19 10:40:00,11.65,11.67,11.59,11.67,432000.0,7.8267,7.8402,7.7864,7.8402,432000.0
2008-02-19 10:50:00,11.67,11.77,11.66,11.73,337200.0,7.8402,7.9074,7.8335,7.8805,337200.0
2008-02-19 11:00:00,11.74,11.76,11.63,11.64,362800.0,7.8872,7.9006,7.8133,7.82,362800.0
2008-02-19 11:10:00,11.64,11.65,11.59,11.61,508000.0,7.82,7.8267,7.7864,7.7999,508000.0
2008-02-19 11:20:00,11.61,11.63,11.6,11.61,391600.0,7.7999,7.8133,7.7931,7.7999,391600.0
2008-02-19 11:30:00,11.61,11.7,11.61,11.66,199200.0,7.7999,7.8603,7.7999,7.8335,199200.0
2008-02-19 11:40:00,11.67,11.68,11.64,11.65,155200.0,7.8402,7.8469,7.82,7.8267,155200.0
2008-02-19 11:50:00,11.65,11.72,11.63,11.69,173200.0,7.8267,7.8738,7.8133,7.8536,173200.0
2008-02-19 12:00:00,11.69,11.71,11.66,11.69,178000.0,7.8536,7.867,7.8335,7.8536,178000.0
2008-02-19 12:10:00,11.7,11.74,11.67,11.74,217600.0,7.8603,7.8872,7.8402,7.8872,217600.0
2008-02-19 12:20:00,11.74,11.77,11.72,11.74,183200.0,7.8872,7.9074,7.8738,7.8872,183200.0
2008-02-19 12:30:00,11.74,11.75,11.71,11.73,174800.0,7.8872,7.8939,7.867,7.8805,174800.0
2008-02-19 12:40:00,11.74,11.76,11.72,11.74,189600.0,7.8872,7.9006,7.8738,7.8872,189600.0
2008-02-19 12:50:00,11.74,11.75,11.69,11.69,266000.0,7.8872,7.8939,7.8536,7.8536,266000.0
2008-02-19 13:00:00,11.7,11.74,11.69,11.7,209200.0,7.8603,7.8872,7.8536,7.8603,209200.0
2008-02-19 13:10:00,11.7,11.78,11.7,11.75,265200.0,7.8603,7.9141,7.8603,7.8939,265200.0
2008-02-19 13:20:00,11.75,11.8,11.74,11.74,184400.0,7.8939,7.9275,7.8872,7.8872,184400.0
2008-02-19 13:30:00,11.73,11.76,11.71,11.75,144400.0,7.8805,7.9006,7.867,7.8939,144400.0
2008-02-19 13:40:00,11.75,11.76,11.73,11.76,149200.0,7.8939,7.9006,7.8805,7.9006,149200.0
2008-02-19 13:50:00,11.76,11.78,11.73,11.77,160000.0,7.9006,7.9141,7.8805,7.9074,160000.0
2008-02-19 14:00:00,11.76,11.77,11.73,11.75,204800.0,7.9006,7.9074,7.8805,7.8939,204800.0
2008-02-19 14:10:00,11.75,11.78,11.74,11.78,278400.0,7.8939,7.9141,7.8872,7.9141,278400.0
2008-02-19 14:20:00,11.77,11.79,11.74,11.74,221200.0,7.9074,7.9208,7.8872,7.8872,221200.0
2008-02-19 14:30:00,11.75,11.76,11.74,11.75,364400.0,7.8939,7.9006,7.8872,7.8939,364400.0
2008-02-19 14:40:00,11.75,11.78,11.74,11.76,602800.0,7.8939,7.9141,7.8872,7.9006,602800.0
2008-02-19 14:50:00,11.75,11.77,11.73,11.73,436000.0,7.8939,7.9074,7.8805,7.8805,436000.0
2008-02-19 15:00:00,11.72,11.73,11.63,11.65,410400.0,7.8738,7.8805,7.8133,7.8267,410400.0
2008-02-19 15:10:00,11.65,11.68,11.65,11.67,412800.0,7.8267,7.8469,7.8267,7.8402,412800.0
2008-02-19 15:20:00,11.67,11.69,11.63,11.63,471600.0,7.8402,7.8536,7.8133,7.8133,471600.0
2008-02-19 15:30:00,11.63,11.72,11.61,11.71,374400.0,7.8133,7.8738,7.7999,7.867,374400.0
2008-02-19 15:40:00,11.71,11.76,11.66,11.67,373200.0,7.867,7.9006,7.8335,7.8402,373200.0
2008-02-19 15:50:00,11.67,11.72,11.64,11.7,649600.0,7.8402,7.8738,7.82,7.8603,649600.0
2008-02-20 09:30:00,11.65,11.65,11.5,11.59,312800.0,7.8267,7.8267,7.726,7.7864,312800.0
2008-02-20 09:40:00,11.59,11.64,11.43,11.44,442800.0,7.7864,7.82,7.6789,7.6857,442800.0
2008-02-20 09:50:00,11.44,11.47,11.38,11.4,377200.0,7.6857,7.7058,7.6453,7.6588,377200.0
2008-02-20 10:00:00,11.4,11.41,11.23,11.24,674800.0,7.6588,7.6655,7.5446,7.5513,674800.0
2008-02-20 10:10:00,11.26,11.26,11.19,11.25,660400.0,7.5647,7.5647,7.5177,7.558,660400.0
2008-02-20 10:20:00,11.25,11.33,11.22,11.27,668000.0,7.558,7.6118,7.5379,7.5714,668000.0
2008-02-20 10:30:00,11.27,11.29,11.19,11.26,500400.0,7.5714,7.5849,7.5177,7.5647,500400.0
2008-02-20 10:40:00,11.25,11.26,11.24,11.26,415200.0,7.558,7.5647,7.5513,7.5647,415200.0
2008-02-20 10:50:00,11.25,11.26,11.22,11.24,372000.0,7.558,7.5647,7.5379,7.5513,372000.0
2008-02-20 11:00:00,11.24,11.25,11.2,11.21,461600.0,7.5513,7.558,7.5244,7.5311,461600.0
2008-02-20 11:10:00,11.21,11.24,11.16,11.24,465200.0,7.5311,7.5513,7.4975,7.5513,465200.0
2008-02-20 11:20:00,11.24,11.26,11.23,11.24,312000.0,7.5513,7.5647,7.5446,7.5513,312000.0
2008-02-20 11:30:00,11.24,11.26,11.22,11.24,396000.0,7.5513,7.5647,7.5379,7.5513,396000.0
2008-02-20 11:40:00,11.24,11.31,11.24,11.3,322400.0,7.5513,7.5983,7.5513,7.5916,322400.0
2008-02-20 11:50:00,11.3,11.36,11.3,11.33,332800.0,7.5916,7.6319,7.5916,7.6118,332800.0
2008-02-20 12:00:00,11.33,11.35,11.28,11.33,326800.0,7.6118,7.6252,7.5782,7.6118,326800.0
2008-02-20 12:10:00,11.33,11.43,11.32,11.41,384000.0,7.6118,7.6789,7.605,7.6655,384000.0
2008-02-20 12:20:00,11.41,11.45,11.34,11.36,356400.0,7.6655,7.6924,7.6185,7.6319,356400.0
2008-02-20 12:30:00,11.36,11.38,11.3,11.31,354000.0,7.6319,7.6453,7.5916,7.5983,354000.0
2008-02-20 12:40:00,11.31,11.36,11.27,11.34,176800.0,7.5983,7.6319,7.5714,7.6185,176800.0
2008-02-20 12:50:00,11.34,11.38,11.34,11.38,251600.0,7.6185,7.6453,7.6185,7.6453,251600.0
2008-02-20 13:00:00,11.38,11.4,11.36,11.38,306800.0,7.6453,7.6588,7.6319,7.6453,306800.0
2008-02-20 13:10:00,11.38,11.4,11.35,11.35,173200.0,7.6453,7.6588,7.6252,7.6252,173200.0
2008-02-20 13:20:00,11.36,11.36,11.31,11.33,224800.0,7.6319,7.6319,7.5983,7.6118,224800.0
2008-02-20 13:30:00,11.33,11.36,11.31,11.36,156800.0,7.6118,7.6319,7.5983,7.6319,156800.0
2008-02-20 13:40:00,11.37,11.42,11.36,11.41,206800.0,7.6386,7.6722,7.6319,7.6655,206800.0
2008-02-20 13:50:00,11.41,11.44,11.39,11.4,216800.0,7.6655,7.6857,7.6521,7.6588,216800.0
2008-02-20 14:00:00,11.4,11.44,11.34,11.43,236000.0,7.6588,7.6857,7.6185,7.6789,236000.0
2008-02-20 14:10:00,11.43,11.44,11.35,11.36,179200.0,7.6789,7.6857,7.6252,7.6319,179200.0
2008-02-20 14:20:00,11.36,11.4,11.35,11.38,208000.0,7.6319,7.6588,7.6252,7.6453,208000.0
2008-02-20 14:30:00,11.38,11.42,11.34,11.36,235600.0,7.6453,7.6722,7.6185,7.6319,235600.0
2008-02-20 14:40:00,11.36,11.43,11.35,11.43,269600.0,7.6319,7.6789,7.6252,7.6789,269600.0
2008-02-20 14:50:00,11.43,11.51,11.42,11.48,323200.0,7.6789,7.7327,7.6722,7.7125,323200.0
2008-02-20 15:00:00,11.48,11.5,11.47,11.47,267200.0,7.7125,7.726,7.7058,7.7058,267200.0
2008-02-20 15:10:00,11.47,11.5,11.45,11.47,221600.0,7.7058,7.726,7.6924,7.7058,221600.0
2008-02-20 15:20:00,11.47,11.5,11.44,11.45,278000.0,7.7058,7.726,7.6857,7.6924,278000.0
2008-02-20 15:30:00,11.45,11.47,11.38,11.43,453600.0,7.6924,7.7058,7.6453,7.6789,453600.0
2008-02-20 15:40:00,11.43,11.44,11.35,11.39,1398000.0,7.6789,7.6857,7.6252,7.6521,1398000.0
2008-02-20 15:50:00,11.39,11.43,11.38,11.43,794800.0,7.6521,7.6789,7.6453,7.6789,794800.0
2008-02-21 09:30:00,11.5,11.74,11.48,11.69,568800.0,7.726,7.8872,7.7125,7.8536,568800.0
2008-02-21 09:40:00,11.68,11.69,11.56,11.56,216800.0,7.8469,7.8536,7.7663,7.7663,216800.0
2008-02-21 09:50:00,11.56,11.56,11.53,11.56,183200.0,7.7663,7.7663,7.7461,7.7663,183200.0
2008-02-21 10:00:00,11.56,11.56,11.5,11.54,294400.0,7.7663,7.7663,7.726,7.7528,294400.0
2008-02-21 10:10:00,11.53,11.56,11.53,11.54,257200.0,7.7461,7.7663,7.7461,7.7528,257200.0
2008-02-21 10:20:00,11.54,11.59,11.51,11.56,278800.0,7.7528,7.7864,7.7327,7.7663,278800.0
2008-02-21 10:30:00,11.55,11.58,11.52,11.54,217600.0,7.7596,7.7797,7.7394,7.7528,217600.0
2008-02-21 10:40:00,11.53,11.53,11.45,11.5,320400.0,7.7461,7.7461,7.6924,7.726,320400.0
2008-02-21 10:50:00,11.51,11.52,11.38,11.42,233200.0,7.7327,7.7394,7.6453,7.6722,233200.0
2008-02-21 11:00:00,11.42,11.49,11.41,11.47,195200.0,7.6722,7.7192,7.6655,7.7058,195200.0
2008-02-21 11:10:00,11.47,11.5,11.44,11.49,196400.0,7.7058,7.726,7.6857,7.7192,196400.0
2008-02-21 11:20:00,11.5,11.53,11.44,11.49,160000.0,7.726,7.7461,7.6857,7.7192,160000.0
2008-02-21 11:30:00,11.5,11.62,11.5,11.59,191200.0,7.726,7.8066,7.726,7.7864,191200.0
2008-02-21 11:40:00,11.59,11.64,11.58,11.62,150000.0,7.7864,7.82,7.7797,7.8066,150000.0
2008-02-21 11:50:00,11.62,11.65,11.6,11.64,170800.0,7.8066,7.8267,7.7931,7.82,170800.0
2008-02-21 12:00:00,11.63,11.64,11.55,11.55,212000.0,7.8133,7.82,7.7596,7.7596,212000.0
2008-02-21 12:10:00,11.55,11.56,11.51,11.53,194800.0,7.7596,7.7663,7.7327,7.7461,194800.0
2008-02-21 12:20:00,11.53,11.55,11.5,11.53,94000.0,7.7461,7.7596,7.726,7.7461,94000.0
2008-02-21 12:30:00,11.53,11.55,11.51,11.52,139200.0,7.7461,7.7596,7.7327,7.7394,139200.0
2008-02-21 12:40:00,11.53,11.57,11.52,11.53,84400.0,7.7461,7.773,7.7394,7.7461,84400.0
2008-02-21 12:50:00,11.53,11.58,11.51,11.57,94800.0,7.7461,7.7797,7.7327,7.773,94800.0
2008-02-21 13:00:00,11.58,11.58,11.53,11.56,106800.0,7.7797,7.7797,7.7461,7.7663,106800.0
2008-02-21 13:10:00,11.55,11.55,11.49,11.5,157200.0,7.7596,7.7596,7.7192,7.726,157200.0
2008-02-21 13:20:00,11.51,11.54,11.5,11.54,144000.0,7.7327,7.7528,7.726,7.7528,144000.0
2008-02-21 13:30:00,11.55,11.55,11.47,11.47,235200.0,7.7596,7.7596,7.7058,7.7058,235200.0
2008-02-21 13:40:00,11.47,11.49,11.45,11.47,164000.0,7.7058,7.7192,7.6924,7.7058,164000.0
2008-02-21 13:50:00,11.46,11.53,11.42,11.53,179200.0,7.6991,7.7461,7.6722,7.7461,179200.0
2008-02-21 14:00:00,11.53,11.53,11.48,11.48,134000.0,7.7461,7.7461,7.7125,7.7125,134000.0
2008-02-21 14:10:00,11.48,11.54,11.47,11.51,337200.0,7.7125,7.7528,7.7058,7.7327,337200.0
2008-02-21 14:20:00,11.51,11.59,11.51,11.58,286000.0,7.7327,7.7864,7.7327,7.7797,286000.0
2008-02-21 14:30:00,11.59,11.63,11.56,11.61,225600.0,7.7864,7.8133,7.7663,7.7999,225600.0
2008-02-21 14:40:00,11.6,11.61,11.56,11.56,192000.0,7.7931,7.7999,7.7663,7.7663,192000.0
2008-02-21 14:50:00,11.56,11.59,11.54,11.58,187600.0,7.7663,7.7864,7.7528,7.7797,187600.0
2008-02-21 15:00:00,11.58,11.58,11.49,11.53,284400.0,7.7797,7.7797,7.7192,7.7461,284400.0
2008-02-21 15:10:00,11.53,11.57,11.51,11.56,358800.0,7.7461,7.773,7.7327,7.7663,358800.0
2008-02-21 15:20:00,11.56,11.6,11.53,11.56,327200.0,7.7663,7.7931,7.7461,7.7663,327200.0
2008-02-21 15:30:00,11.56,11.58,11.52,11.53,415200.0,7.7663,7.7797,7.7394,7.7461,415200.0
2008-02-21 15:40:00,11.53,11.54,11.49,11.5,410800.0,7.7461,7.7528,7.7192,7.726,410800.0
2008-02-21 15:50:00,11.5,11.52,11.46,11.52,539600.0,7.726,7.7394,7.6991,7.7394,539600.0
2008-02-22 09:30:00,11.57,11.63,11.52,11.58,356800.0,7.773,7.8133,7.7394,7.7797,356800.0
2008-02-22 09:40:00,11.59,11.59,11.42,11.47,221200.0,7.7864,7.7864,7.6722,7.7058,221200.0
2008-02-22 09:50:00,11.47,11.49,11.29,11.33,323200.0,7.7058,7.7192,7.5849,7.6118,323200.0
2008-02-22 10:00:00,11.33,11.35,11.26,11.34,432400.0,7.6118,7.6252,7.5647,7.6185,432400.0
2008-02-22 10:10:00,11.33,11.39,11.3,11.35,416000.0,7.6118,7.6521,7.5916,7.6252,416000.0
2008-02-22 10:20:00,11.36,11.47,11.33,11.46,265200.0,7.6319,7.7058,7.6118,7.6991,265200.0
2008-02-22 10:30:00,11.46,11.46,11.34,11.4,189600.0,7.6991,7.6991,7.6185,7.6588,189600.0
2008-02-22 10:40:00,11.4,11.48,11.38,11.46,196800.0,7.6588,7.7125,7.6453,7.6991,196800.0
2008-02-22 10:50:00,11.46,11.51,11.44,11.47,208800.0,7.6991,7.7327,7.6857,7.7058,208800.0
2008-02-22 11:00:00,11.47,11.51,11.44,11.46,119600.0,7.7058,7.7327,7.6857,7.6991,119600.0
2008-02-22 11:10:00,11.45,11.52,11.44,11.51,167200.0,7.6924,7.7394,7.6857,7.7327,167200.0
2008-02-22 11:20:00,11.52,11.55,11.47,11.52,120400.0,7.7394,7.7596,7.7058,7.7394,120400.0
2008-02-22 11:30:00,11.51,11.53,11.5,11.53,132000.0,7.7327,7.7461,7.726,7.7461,132000.0
2008-02-22 11:40:00,11.53,11.53,11.43,11.45,137200.0,7.7461,7.7461,7.6789,7.6924,137200.0
2008-02-22 11:50:00,11.45,11.49,11.43,11.47,86800.0,7.6924,7.7192,7.6789,7.7058,86800.0
2008-02-22 12:00:00,11.47,11.49,11.47,11.48,188800.0,7.7058,7.7192,7.7058,7.7125,188800.0
2008-02-22 12:10:00,11.49,11.49,11.47,11.49,206800.0,7.7192,7.7192,7.7058,7.7192,206800.0
2008-02-22 12:20:00,11.49,11.49,11.47,11.49,213600.0,7.7192,7.7192,7.7058,7.7192,213600.0
2008-02-22 12:30:00,11.49,11.5,11.46,11.48,144800.0,7.7192,7.726,7.6991,7.7125,144800.0
2008-02-22 12:40:00,11.47,11.5,11.44,11.44,117600.0,7.7058,7.726,7.6857,7.6857,117600.0
2008-02-22 12:50:00,11.44,11.47,11.41,11.46,138400.0,7.6857,7.7058,7.6655,7.6991,138400.0
2008-02-22 13:00:00,11.46,11.46,11.38,11.4,93600.0,7.6991,7.6991,7.6453,7.6588,93600.0
2008-02-22 13:10:00,11.4,11.46,11.38,11.42,122400.0,7.6588,7.6991,7.6453,7.6722,122400.0
2008-02-22 13:20:00,11.42,11.46,11.4,11.43,128400.0,7.6722,7.6991,7.6588,7.6789,128400.0
2008-02-22 13:30:00,11.44,11.45,11.41,11.43,207200.0,7.6857,7.6924,7.6655,7.6789,207200.0
2008-02-22 13:40:00,11.44,11.46,11.4,11.44,265600.0,7.6857,7.6991,7.6588,7.6857,265600.0
2008-02-22 13:50:00,11.44,11.47,11.43,11.44,239600.0,7.6857,7.7058,7.6789,7.6857,239600.0
2008-02-22 14:00:00,11.44,11.47,11.4,11.44,259200.0,7.6857,7.7058,7.6588,7.6857,259200.0
2008-02-22 14:10:00,11.43,11.43,11.4,11.43,136800.0,7.6789,7.6789,7.6588,7.6789,136800.0
2008-02-22 14:20:00,11.43,11.43,11.39,11.42,148400.0,7.6789,7.6789,7.6521,7.6722,148400.0
2008-02-22 14:30:00,11.42,11.45,11.39,11.44,173200.0,7.6722,7.6924,7.6521,7.6857,173200.0
2008-02-22 14:40:00,11.44,11.47,11.42,11.46,147200.0,7.6857,7.7058,7.6722,7.6991,147200.0
2008-02-22 14:50:00,11.47,11.49,11.45,11.46,115200.0,7.7058,7.7192,7.6924,7.6991,115200.0
2008-02-22 15:00:00,11.46,11.46,11.41,11.41,312800.0,7.6991,7.6991,7.6655,7.6655,312800.0
2008-02-22 15:10:00,11.4,11.4,11.36,11.37,488000.0,7.6588,7.6588,7.6319,7.6386,488000.0
2008-02-22 15:20:00,11.37,11.42,11.36,11.42,334000.0,7.6386,7.6722,7.6319,7.6722,334000.0
2008-02-22 15:30:00,11.42,11.5,11.4,11.48,947200.0,7.6722,7.726,7.6588,7.7125,947200.0
2008-02-22 15:40:00,11.48,11.5,11.46,11.5,432800.0,7.7125,7.726,7.6991,7.726,432800.0
2008-02-22 15:50:00,11.5,11.56,11.47,11.56,462000.0,7.726,7.7663,7.7058,7.7663,462000.0
2008-02-25 09:30:00,11.59,11.59,11.36,11.38,231200.0,7.7864,7.7864,7.6319,7.6453,231200.0
2008-02-25 09:40:00,11.4,11.4,11.32,11.37,154400.0,7.6588,7.6588,7.605,7.6386,154400.0
2008-02-25 09:50:00,11.38,11.38,11.25,11.27,253200.0,7.6453,7.6453,7.558,7.5714,253200.0
2008-02-25 10:00:00,11.28,11.39,11.26,11.34,278800.0,7.5782,7.6521,7.5647,7.6185,278800.0
2008-02-25 10:10:00,11.35,11.4,11.33,11.33,211200.0,7.6252,7.6588,7.6118,7.6118,211200.0
2008-02-25 10:20:00,11.34,11.47,11.33,11.47,402800.0,7.6185,7.7058,7.6118,7.7058,402800.0
2008-02-25 10:30:00,11.47,11.53,11.46,11.53,239600.0,7.7058,7.7461,7.6991,7.7461,239600.0
2008-02-25 10:40:00,11.53,11.55,11.48,11.54,206400.0,7.7461,7.7596,7.7125,7.7528,206400.0
2008-02-25 10:50:00,11.54,11.55,11.5,11.55,109600.0,7.7528,7.7596,7.726,7.7596,109600.0
2008-02-25 11:00:00,11.55,11.56,11.5,11.51,165200.0,7.7596,7.7663,7.726,7.7327,165200.0
2008-02-25 11:10:00,11.51,11.55,11.49,11.49,156000.0,7.7327,7.7596,7.7192,7.7192,156000.0
2008-02-25 11:20:00,11.49,11.52,11.46,11.47,98400.0,7.7192,7.7394,7.6991,7.7058,98400.0
2008-02-25 11:30:00,11.47,11.47,11.42,11.46,145200.0,7.7058,7.7058,7.6722,7.6991,145200.0
2008-02-25 11:40:00,11.45,11.52,11.43,11.52,157200.0,7.6924,7.7394,7.6789,7.7394,157200.0
2008-02-25 11:50:00,11.52,11.53,11.46,11.48,224800.0,7.7394,7.7461,7.6991,7.7125,224800.0
2008-02-25 12:00:00,11.49,11.53,11.46,11.49,134400.0,7.7192,7.7461,7.6991,7.7192,134400.0
2008-02-25 12:10:00,11.51,11.53,11.49,11.51,168000.0,7.7327,7.7461,7.7192,7.7327,168000.0
2008-02-25 12:20:00,11.51,11.51,11.48,11.5,96400.0,7.7327,7.7327,7.7125,7.726,96400.0
2008-02-25 12:30:00,11.5,11.51,11.46,11.5,150400.0,7.726,7.7327,7.6991,7.726,150400.0
2008-02-25 12:40:00,11.5,11.52,11.49,11.51,114400.0,7.726,7.7394,7.7192,7.7327,114400.0
2008-02-25 12:50:00,11.51,11.53,11.49,11.53,126000.0,7.7327,7.7461,7.7192,7.7461,126000.0
2008-02-25 13:00:00,11.53,11.53,11.48,11.51,286000.0,7.7461,7.7461,7.7125,7.7327,286000.0
2008-02-25 13:10:00,11.51,11.51,11.44,11.45,311600.0,7.7327,7.7327,7.6857,7.6924,311600.0
2008-02-25 13:20:00,11.45,11.47,11.38,11.41,172000.0,7.6924,7.7058,7.6453,7.6655,172000.0
2008-02-25 13:30:00,11.41,11.47,11.38,11.39,164800.0,7.6655,7.7058,7.6453,7.6521,164800.0
2008-02-25 13:40:00,11.4,11.43,11.38,11.4,183200.0,7.6588,7.6789,7.6453,7.6588,183200.0
2008-02-25 13:50:00,11.4,11.46,11.38,11.44,199200.0,7.6588,7.6991,7.6453,7.6857,199200.0
2008-02-25 14:00:00,11.44,11.47,11.39,11.39,348400.0,7.6857,7.7058,7.6521,7.6521,348400.0
2008-02-25 14:10:00,11.39,11.47,11.39,11.43,198800.0,7.6521,7.7058,7.6521,7.6789,198800.0
2008-02-25 14:20:00,11.43,11.49,11.38,11.45,706400.0,7.6789,7.7192,7.6453,7.6924,706400.0
2008-02-25 14:30:00,11.46,11.49,11.4,11.42,606000.0,7.6991,7.7192,7.6588,7.6722,606000.0
2008-02-25 14:40:00,11.42,11.42,11.35,11.4,402800.0,7.6722,7.6722,7.6252,7.6588,402800.0
2008-02-25 14:50:00,11.41,11.44,11.37,11.42,214000.0,7.6655,7.6857,7.6386,7.6722,214000.0
2008-02-25 15:00:00,11.42,11.46,11.4,11.41,242400.0,7.6722,7.6991,7.6588,7.6655,242400.0
2008-02-25 15:10:00,11.41,11.44,11.37,11.43,208000.0,7.6655,7.6857,7.6386,7.6789,208000.0
2008-02-25 15:20:00,11.43,11.45,11.38,11.44,377200.0,7.6789,7.6924,7.6453,7.6857,377200.0
2008-02-25 15:30:00,11.43,11.51,11.4,11.49,545600.0,7.6789,7.7327,7.6588,7.7192,545600.0
2008-02-25 15:40:00,11.49,11.59,11.48,11.49,480400.0,7.7192,7.7864,7.7125,7.7192,480400.0
2008-02-25 15:50:00,11.49,11.54,11.48,11.53,337200.0,7.7192,7.7528,7.7125,7.7461,337200.0
2008-02-26 09:30:00,11.41,11.62,11.41,11.59,213200.0,7.6655,7.8066,7.6655,7.7864,213200.0
2008-02-26 09:40:00,11.59,11.62,11.52,11.56,272800.0,7.7864,7.8066,7.7394,7.7663,272800.0
2008-02-26 09:50:00,11.56,11.57,11.35,11.4,517600.0,7.7663,7.773,7.6252,7.6588,517600.0
2008-02-26 10:00:00,11.4,11.45,11.38,11.44,380800.0,7.6588,7.6924,7.6453,7.6857,380800.0
2008-02-26 10:10:00,11.45,11.45,11.38,11.39,289200.0,7.6924,7.6924,7.6453,7.6521,289200.0
2008-02-26 10:20:00,11.39,11.4,11.34,11.39,152800.0,7.6521,7.6588,7.6185,7.6521,152800.0
2008-02-26 10:30:00,11.39,11.48,11.37,11.46,170800.0,7.6521,7.7125,7.6386,7.6991,170800.0
2008-02-26 10:40:00,11.46,11.5,11.41,11.5,185200.0,7.6991,7.726,7.6655,7.726,185200.0
2008-02-26 10:50:00,11.49,11.53,11.44,11.45,220000.0,7.7192,7.7461,7.6857,7.6924,220000.0
2008-02-26 11:00:00,11.44,11.51,11.42,11.5,281600.0,7.6857,7.7327,7.6722,7.726,281600.0
2008-02-26 11:10:00,11.5,11.53,11.45,11.51,157200.0,7.726,7.7461,7.6924,7.7327,157200.0
2008-02-26 11:20:00,11.51,11.53,11.47,11.51,118800.0,7.7327,7.7461,7.7058,7.7327,118800.0
2008-02-26 11:30:00,11.5,11.6,11.49,11.6,188800.0,7.726,7.7931,7.7192,7.7931,188800.0
2008-02-26 11:40:00,11.6,11.63,11.58,11.62,192400.0,7.7931,7.8133,7.7797,7.8066,192400.0
2008-02-26 11:50:00,11.62,11.66,11.61,11.66,136000.0,7.8066,7.8335,7.7999,7.8335,136000.0
2008-02-26 12:00:00,11.65,11.74,11.65,11.74,272800.0,7.8267,7.8872,7.8267,7.8872,272800.0
2008-02-26 12:10:00,11.73,11.8,11.72,11.79,362800.0,7.8805,7.9275,7.8738,7.9208,362800.0
2008-02-26 12:20:00,11.79,11.85,11.79,11.8,258000.0,7.9208,7.9611,7.9208,7.9275,258000.0
2008-02-26 12:30:00,11.8,11.8,11.74,11.74,271200.0,7.9275,7.9275,7.8872,7.8872,271200.0
2008-02-26 12:40:00,11.74,11.76,11.74,11.76,194400.0,7.8872,7.9006,7.8872,7.9006,194400.0
2008-02-26 12:50:00,11.76,11.79,11.72,11.77,301200.0,7.9006,7.9208,7.8738,7.9074,301200.0
2008-02-26 13:00:00,11.78,11.85,11.78,11.79,226800.0,7.9141,7.9611,7.9141,7.9208,226800.0
2008-02-26 13:10:00,11.79,11.79,11.77,11.77,58000.0,7.9208,7.9208,7.9074,7.9074,58000.0
2008-02-26 13:20:00,11.78,11.8,11.78,11.8,124800.0,7.9141,7.9275,7.9141,7.9275,124800.0
2008-02-26 13:30:00,11.79,11.82,11.73,11.74,649200.0,7.9208,7.9409,7.8805,7.8872,649200.0
2008-02-26 13:40:00,11.75,11.77,11.71,11.72,414000.0,7.8939,7.9074,7.867,7.8738,414000.0
2008-02-26 13:50:00,11.72,11.76,11.68,11.72,213600.0,7.8738,7.9006,7.8469,7.8738,213600.0
2008-02-26 14:00:00,11.72,11.77,11.71,11.76,220400.0,7.8738,7.9074,7.867,7.9006,220400.0
2008-02-26 14:10:00,11.76,11.77,11.74,11.76,120800.0,7.9006,7.9074,7.8872,7.9006,120800.0
2008-02-26 14:20:00,11.76,11.77,11.74,11.75,67200.0,7.9006,7.9074,7.8872,7.8939,67200.0
2008-02-26 14:30:00,11.75,11.77,11.74,11.76,110400.0,7.8939,7.9074,7.8872,7.9006,110400.0
2008-02-26 14:40:00,11.76,11.77,11.74,11.76,94400.0,7.9006,7.9074,7.8872,7.9006,94400.0
2008-02-26 14:50:00,11.76,11.78,11.74,11.76,135200.0,7.9006,7.9141,7.8872,7.9006,135200.0
2008-02-26 15:00:00,11.75,11.76,11.71,11.72,206400.0,7.8939,7.9006,7.867,7.8738,206400.0
2008-02-26 15:10:00,11.72,11.76,11.69,11.72,308000.0,7.8738,7.9006,7.8536,7.8738,308000.0
2008-02-26 15:20:00,11.72,11.75,11.68,11.75,330400.0,7.8738,7.8939,7.8469,7.8939,330400.0
2008-02-26 15:30:00,11.76,11.78,11.68,11.72,328000.0,7.9006,7.9141,7.8469,7.8738,328000.0
2008-02-26 15:40:00,11.72,11.73,11.68,11.71,138400.0,7.8738,7.8805,7.8469,7.867,138400.0
2008-02-26 15:50:00,11.7,11.77,11.7,11.76,213600.0,7.8603,7.9074,7.8603,7.9006,213600.0
2008-02-27 09:30:00,11.73,11.73,11.63,11.68,152800.0,7.8805,7.8805,7.8133,7.8469,152800.0
2008-02-27 09:40:00,11.69,11.85,11.69,11.83,157600.0,7.8536,7.9611,7.8536,7.9477,157600.0
2008-02-27 09:50:00,11.83,11.86,11.78,11.82,176800.0,7.9477,7.9678,7.9141,7.9409,176800.0
2008-02-27 10:00:00,11.81,11.87,11.75,11.85,184400.0,7.9342,7.9745,7.8939,7.9611,184400.0
2008-02-27 10:10:00,11.86,11.87,11.76,11.81,127200.0,7.9678,7.9745,7.9006,7.9342,127200.0
2008-02-27 10:20:00,11.8,11.8,11.73,11.74,144800.0,7.9275,7.9275,7.8805,7.8872,144800.0
2008-02-27 10:30:00,11.75,11.78,11.71,11.75,122800.0,7.8939,7.9141,7.867,7.8939,122800.0
2008-02-27 10:40:00,11.75,11.89,11.74,11.88,301200.0,7.8939,7.988,7.8872,7.9813,301200.0
2008-02-27 10:50:00,11.88,11.88,11.81,11.82,161200.0,7.9813,7.9813,7.9342,7.9409,161200.0
2008-02-27 11:00:00,11.83,11.85,11.8,11.84,110800.0,7.9477,7.9611,7.9275,7.9544,110800.0
2008-02-27 11:10:00,11.85,11.88,11.8,11.88,136400.0,7.9611,7.9813,7.9275,7.9813,136400.0
2008-02-27 11:20:00,11.88,11.91,11.83,11.84,100400.0,7.9813,8.0014,7.9477,7.9544,100400.0
2008-02-27 11:30:00,11.84,11.92,11.84,11.89,126400.0,7.9544,8.0081,7.9544,7.988,126400.0
2008-02-27 11:40:00,11.89,11.96,11.89,11.93,121200.0,7.988,8.035,7.988,8.0149,121200.0
2008-02-27 11:50:00,11.92,11.94,11.88,11.93,136000.0,8.0081,8.0216,7.9813,8.0149,136000.0
2008-02-27 12:00:00,11.93,11.93,11.9,11.9,126400.0,8.0149,8.0149,7.9947,7.9947,126400.0
2008-02-27 12:10:00,11.9,11.93,11.87,11.88,130400.0,7.9947,8.0149,7.9745,7.9813,130400.0
2008-02-27 12:20:00,11.88,11.88,11.84,11.87,68000.0,7.9813,7.9813,7.9544,7.9745,68000.0
2008-02-27 12:30:00,11.87,11.92,11.86,11.92,97600.0,7.9745,8.0081,7.9678,8.0081,97600.0
2008-02-27 12:40:00,11.92,11.93,11.89,11.9,80000.0,8.0081,8.0149,7.988,7.9947,80000.0
2008-02-27 12:50:00,11.9,11.96,11.9,11.93,161200.0,7.9947,8.035,7.9947,8.0149,161200.0
2008-02-27 13:00:00,11.93,11.96,11.88,11.92,96800.0,8.0149,8.035,7.9813,8.0081,96800.0
2008-02-27 13:10:00,11.93,11.93,11.86,11.86,86400.0,8.0149,8.0149,7.9678,7.9678,86400.0
2008-02-27 13:20:00,11.86,11.91,11.83,11.9,141200.0,7.9678,8.0014,7.9477,7.9947,141200.0
2008-02-27 13:30:00,11.9,11.9,11.8,11.82,205600.0,7.9947,7.9947,7.9275,7.9409,205600.0
2008-02-27 13:40:00,11.83,11.85,11.8,11.81,141200.0,7.9477,7.9611,7.9275,7.9342,141200.0
2008-02-27 13:50:00,11.8,11.84,11.8,11.82,99600.0,7.9275,7.9544,7.9275,7.9409,99600.0
2008-02-27 14:00:00,11.82,11.83,11.76,11.8,286400.0,7.9409,7.9477,7.9006,7.9275,286400.0
2008-02-27 14:10:00,11.8,11.83,11.79,11.81,173200.0,7.9275,7.9477,7.9208,7.9342,173200.0
2008-02-27 14:20:00,11.81,11.81,11.78,11.78,298000.0,7.9342,7.9342,7.9141,7.9141,298000.0
2008-02-27 14:30:00,11.79,11.83,11.79,11.8,163200.0,7.9208,7.9477,7.9208,7.9275,163200.0
2008-02-27 14:40:00,11.81,11.87,11.81,11.85,128400.0,7.9342,7.9745,7.9342,7.9611,128400.0
2008-02-27 14:50:00,11.85,11.89,11.82,11.89,133600.0,7.9611,7.988,7.9409,7.988,133600.0
2008-02-27 15:00:00,11.88,11.9,11.83,11.85,223600.0,7.9813,7.9947,7.9477,7.9611,223600.0
2008-02-27 15:10:00,11.85,11.88,11.84,11.87,180800.0,7.9611,7.9813,7.9544,7.9745,180800.0
2008-02-27 15:20:00,11.87,11.92,11.85,11.9,204400.0,7.9745,8.0081,7.9611,7.9947,204400.0
2008-02-27 15:30:00,11.9,11.93,11.85,11.88,209600.0,7.9947,8.0149,7.9611,7.9813,209600.0
2008-02-27 15:40:00,11.88,11.91,11.85,11.89,386000.0,7.9813,8.0014,7.9611,7.988,386000.0
2008-02-27 15:50:00,11.9,11.9,11.83,11.86,303200.0,7.9947,7.9947,7.9477,7.9678,303200.0
2008-02-28 09:30:00,11.74,11.75,11.63,11.64,374000.0,7.8872,7.8939,7.8133,7.82,374000.0
2008-02-28 09:40:00,11.63,11.68,11.58,11.58,351200.0,7.8133,7.8469,7.7797,7.7797,351200.0
2008-02-28 09:50:00,11.58,11.63,11.5,11.61,690000.0,7.7797,7.8133,7.726,7.7999,690000.0
2008-02-28 10:00:00,11.6,11.65,11.49,11.54,650400.0,7.7931,7.8267,7.7192,7.7528,650400.0
2008-02-28 10:10:00,11.56,11.58,11.46,11.47,483600.0,7.7663,7.7797,7.6991,7.7058,483600.0
2008-02-28 10:20:00,11.47,11.53,11.44,11.53,261200.0,7.7058,7.7461,7.6857,7.7461,261200.0
2008-02-28 10:30:00,11.53,11.54,11.49,11.52,475200.0,7.7461,7.7528,7.7192,7.7394,475200.0
2008-02-28 10:40:00,11.52,11.56,11.5,11.53,212000.0,7.7394,7.7663,7.726,7.7461,212000.0
2008-02-28 10:50:00,11.53,11.55,11.5,11.52,162800.0,7.7461,7.7596,7.726,7.7394,162800.0
2008-02-28 11:00:00,11.51,11.52,11.38,11.43,457600.0,7.7327,7.7394,7.6453,7.6789,457600.0
2008-02-28 11:10:00,11.43,11.44,11.4,11.41,190000.0,7.6789,7.6857,7.6588,7.6655,190000.0
2008-02-28 11:20:00,11.4,11.43,11.38,11.38,199200.0,7.6588,7.6789,7.6453,7.6453,199200.0
2008-02-28 11:30:00,11.38,11.41,11.36,11.4,485200.0,7.6453,7.6655,7.6319,7.6588,485200.0
2008-02-28 11:40:00,11.41,11.42,11.38,11.39,146400.0,7.6655,7.6722,7.6453,7.6521,146400.0
2008-02-28 11:50:00,11.38,11.44,11.38,11.42,128400.0,7.6453,7.6857,7.6453,7.6722,128400.0
2008-02-28 12:00:00,11.42,11.42,11.39,11.41,97600.0,7.6722,7.6722,7.6521,7.6655,97600.0
2008-02-28 12:10:00,11.4,11.43,11.39,11.42,138800.0,7.6588,7.6789,7.6521,7.6722,138800.0
2008-02-28 12:20:00,11.43,11.45,11.4,11.41,120400.0,7.6789,7.6924,7.6588,7.6655,120400.0
2008-02-28 12:30:00,11.41,11.45,11.4,11.43,108000.0,7.6655,7.6924,7.6588,7.6789,108000.0
2008-02-28 12:40:00,11.43,11.46,11.4,11.44,99600.0,7.6789,7.6991,7.6588,7.6857,99600.0
2008-02-28 12:50:00,11.44,11.45,11.41,11.44,71200.0,7.6857,7.6924,7.6655,7.6857,71200.0
2008-02-28 13:00:00,11.43,11.47,11.42,11.47,151600.0,7.6789,7.7058,7.6722,7.7058,151600.0
2008-02-28 13:10:00,11.47,11.47,11.43,11.44,127200.0,7.7058,7.7058,7.6789,7.6857,127200.0
2008-02-28 13:20:00,11.44,11.47,11.44,11.45,152400.0,7.6857,7.7058,7.6857,7.6924,152400.0
2008-02-28 13:30:00,11.45,11.46,11.4,11.4,86800.0,7.6924,7.6991,7.6588,7.6588,86800.0
2008-02-28 13:40:00,11.4,11.43,11.38,11.43,197600.0,7.6588,7.6789,7.6453,7.6789,197600.0
2008-02-28 13:50:00,11.43,11.44,11.4,11.42,147200.0,7.6789,7.6857,7.6588,7.6722,147200.0
2008-02-28 14:00:00,11.42,11.43,11.4,11.41,178000.0,7.6722,7.6789,7.6588,7.6655,178000.0
2008-02-28 14:10:00,11.41,11.42,11.4,11.41,220800.0,7.6655,7.6722,7.6588,7.6655,220800.0
2008-02-28 14:20:00,11.41,11.46,11.4,11.44,158400.0,7.6655,7.6991,7.6588,7.6857,158400.0
2008-02-28 14:30:00,11.45,11.46,11.42,11.43,176000.0,7.6924,7.6991,7.6722,7.6789,176000.0
2008-02-28 14:40:00,11.43,11.46,11.4,11.43,174000.0,7.6789,7.6991,7.6588,7.6789,174000.0
2008-02-28 14:50:00,11.43,11.47,11.41,11.45,266400.0,7.6789,7.7058,7.6655,7.6924,266400.0
2008-02-28 15:00:00,11.46,11.46,11.39,11.41,261200.0,7.6991,7.6991,7.6521,7.6655,261200.0
2008-02-28 15:10:00,11.41,11.43,11.38,11.4,277600.0,7.6655,7.6789,7.6453,7.6588,277600.0
2008-02-28 15:20:00,11.4,11.4,11.32,11.32,500800.0,7.6588,7.6588,7.605,7.605,500800.0
2008-02-28 15:30:00,11.32,11.35,11.28,11.29,610800.0,7.605,7.6252,7.5782,7.5849,610800.0
2008-02-28 15:40:00,11.29,11.36,11.27,11.28,617600.0,7.5849,7.6319,7.5714,7.5782,617600.0
2008-02-28 15:50:00,11.28,11.31,11.24,11.26,1210000.0,7.5782,7.5983,7.5513,7.5647,1210000.0
2008-02-29 09:30:00,11.22,11.22,10.92,11.01,700000.0,7.5379,7.5379,7.3363,7.3968,700000.0
2008-02-29 09:40:00,11.01,11.04,10.87,10.94,345600.0,7.3968,7.4169,7.3027,7.3497,345600.0
2008-02-29 09:50:00,10.93,10.95,10.83,10.92,682000.0,7.343,7.3565,7.2758,7.3363,682000.0
2008-02-29 10:00:00,10.92,10.95,10.9,10.92,296000.0,7.3363,7.3565,7.3229,7.3363,296000.0
2008-02-29 10:10:00,10.92,10.92,10.82,10.88,452400.0,7.3363,7.3363,7.2691,7.3094,452400.0
2008-02-29 10:20:00,10.88,10.91,10.85,10.87,332400.0,7.3094,7.3296,7.2893,7.3027,332400.0
2008-02-29 10:30:00,10.88,10.89,10.82,10.84,352000.0,7.3094,7.3162,7.2691,7.2826,352000.0
2008-02-29 10:40:00,10.85,10.9,10.83,10.89,290800.0,7.2893,7.3229,7.2758,7.3162,290800.0
2008-02-29 10:50:00,10.9,10.93,10.88,10.89,362000.0,7.3229,7.343,7.3094,7.3162,362000.0
2008-02-29 11:00:00,10.89,10.91,10.88,10.89,314800.0,7.3162,7.3296,7.3094,7.3162,314800.0
2008-02-29 11:10:00,10.88,10.88,10.83,10.84,276400.0,7.3094,7.3094,7.2758,7.2826,276400.0
2008-02-29 11:20:00,10.84,10.86,10.78,10.81,438000.0,7.2826,7.296,7.2423,7.2624,438000.0
2008-02-29 11:30:00,10.81,10.86,10.81,10.86,248400.0,7.2624,7.296,7.2624,7.296,248400.0
2008-02-29 11:40:00,10.85,10.88,10.83,10.88,371200.0,7.2893,7.3094,7.2758,7.3094,371200.0
2008-02-29 11:50:00,10.88,10.9,10.81,10.84,347200.0,7.3094,7.3229,7.2624,7.2826,347200.0
2008-02-29 12:00:00,10.84,10.87,10.83,10.85,154400.0,7.2826,7.3027,7.2758,7.2893,154400.0
2008-02-29 12:10:00,10.85,10.88,10.84,10.86,163600.0,7.2893,7.3094,7.2826,7.296,163600.0
2008-02-29 12:20:00,10.85,10.9,10.82,10.88,230000.0,7.2893,7.3229,7.2691,7.3094,230000.0
2008-02-29 12:30:00,10.89,10.9,10.87,10.88,284000.0,7.3162,7.3229,7.3027,7.3094,284000.0
2008-02-29 12:40:00,10.88,10.89,10.85,10.86,229600.0,7.3094,7.3162,7.2893,7.296,229600.0
2008-02-29 12:50:00,10.85,10.86,10.8,10.81,487200.0,7.2893,7.296,7.2557,7.2624,487200.0
2008-02-29 13:00:00,10.81,10.84,10.77,10.83,667600.0,7.2624,7.2826,7.2355,7.2758,667600.0
2008-02-29 13:10:00,10.83,10.85,10.79,10.79,414800.0,7.2758,7.2893,7.249,7.249,414800.0
2008-02-29 13:20:00,10.8,10.83,10.78,10.78,257200.0,7.2557,7.2758,7.2423,7.2423,257200.0
2008-02-29 13:30:00,10.78,10.79,10.71,10.77,571200.0,7.2423,7.249,7.1952,7.2355,571200.0
2008-02-29 13:40:00,10.76,10.8,10.75,10.8,610800.0,7.2288,7.2557,7.2221,7.2557,610800.0
2008-02-29 13:50:00,10.8,10.8,10.73,10.74,401600.0,7.2557,7.2557,7.2087,7.2154,401600.0
2008-02-29 14:00:00,10.74,10.76,10.71,10.73,453600.0,7.2154,7.2288,7.1952,7.2087,453600.0
2008-02-29 14:10:00,10.73,10.77,10.71,10.76,254800.0,7.2087,7.2355,7.1952,7.2288,254800.0
2008-02-29 14:20:00,10.76,10.78,10.74,10.76,208800.0,7.2288,7.2423,7.2154,7.2288,208800.0
2008-02-29 14:30:00,10.76,10.76,10.72,10.74,296400.0,7.2288,7.2288,7.2019,7.2154,296400.0
2008-02-29 14:40:00,10.75,10.77,10.73,10.76,481600.0,7.2221,7.2355,7.2087,7.2288,481600.0
2008-02-29 14:50:00,10.76,10.79,10.75,10.77,339200.0,7.2288,7.249,7.2221,7.2355,339200.0
2008-02-29 15:00:00,10.77,10.77,10.73,10.74,394400.0,7.2355,7.2355,7.2087,7.2154,394400.0
2008-02-29 15:10:00,10.74,10.74,10.69,10.69,227200.0,7.2154,7.2154,7.1818,7.1818,227200.0
2008-02-29 15:20:00,10.7,10.75,10.7,10.72,296000.0,7.1885,7.2221,7.1885,7.2019,296000.0
2008-02-29 15:30:00,10.71,10.72,10.63,10.64,521200.0,7.1952,7.2019,7.1415,7.1482,521200.0
2008-02-29 15:40:00,10.63,10.64,10.59,10.59,648000.0,7.1415,7.1482,7.1146,7.1146,648000.0
2008-02-29 15:50:00,10.59,10.61,10.57,10.6,1112400.0,7.1146,7.128,7.1012,7.1213,1112400.0
2008-03-03 09:30:00,10.58,10.64,10.39,10.43,402000.0,7.1079,7.1482,6.9802,7.0071,402000.0
2008-03-03 09:40:00,10.43,10.44,10.2,10.25,586400.0,7.0071,7.0138,6.8526,6.8862,586400.0
2008-03-03 09:50:00,10.25,10.41,10.23,10.37,434400.0,6.8862,6.9937,6.8728,6.9668,434400.0
2008-03-03 10:00:00,10.36,10.49,10.36,10.47,308800.0,6.9601,7.0474,6.9601,7.034,308800.0
2008-03-03 10:10:00,10.46,10.51,10.45,10.51,249600.0,7.0273,7.0609,7.0206,7.0609,249600.0
2008-03-03 10:20:00,10.52,10.53,10.49,10.49,132800.0,7.0676,7.0743,7.0474,7.0474,132800.0
2008-03-03 10:30:00,10.49,10.55,10.47,10.55,155600.0,7.0474,7.0877,7.034,7.0877,155600.0
2008-03-03 10:40:00,10.54,10.56,10.52,10.55,247200.0,7.081,7.0945,7.0676,7.0877,247200.0
2008-03-03 10:50:00,10.56,10.58,10.54,10.55,254400.0,7.0945,7.1079,7.081,7.0877,254400.0
2008-03-03 11:00:00,10.55,10.55,10.53,10.53,293600.0,7.0877,7.0877,7.0743,7.0743,293600.0
2008-03-03 11:10:00,10.53,10.54,10.47,10.5,242000.0,7.0743,7.081,7.034,7.0541,242000.0
2008-03-03 11:20:00,10.5,10.57,10.49,10.57,142000.0,7.0541,7.1012,7.0474,7.1012,142000.0
2008-03-03 11:30:00,10.56,10.63,10.56,10.62,224400.0,7.0945,7.1415,7.0945,7.1348,224400.0
2008-03-03 11:40:00,10.63,10.63,10.58,10.6,346800.0,7.1415,7.1415,7.1079,7.1213,346800.0
2008-03-03 11:50:00,10.6,10.6,10.58,10.6,293600.0,7.1213,7.1213,7.1079,7.1213,293600.0
2008-03-03 12:00:00,10.6,10.61,10.58,10.61,277200.0,7.1213,7.128,7.1079,7.128,277200.0
2008-03-03 12:10:00,10.6,10.66,10.6,10.63,604800.0,7.1213,7.1616,7.1213,7.1415,604800.0
2008-03-03 12:20:00,10.63,10.66,10.62,10.64,331200.0,7.1415,7.1616,7.1348,7.1482,331200.0
2008-03-03 12:30:00,10.64,10.65,10.61,10.63,278000.0,7.1482,7.1549,7.128,7.1415,278000.0
2008-03-03 12:40:00,10.63,10.63,10.58,10.59,159600.0,7.1415,7.1415,7.1079,7.1146,159600.0
2008-03-03 12:50:00,10.59,10.6,10.57,10.6,143200.0,7.1146,7.1213,7.1012,7.1213,143200.0
2008-03-03 13:00:00,10.6,10.63,10.59,10.61,369600.0,7.1213,7.1415,7.1146,7.128,369600.0
2008-03-03 13:10:00,10.61,10.67,10.61,10.65,208000.0,7.128,7.1684,7.128,7.1549,208000.0
2008-03-03 13:20:00,10.65,10.7,10.65,10.69,174000.0,7.1549,7.1885,7.1549,7.1818,174000.0
2008-03-03 13:30:00,10.68,10.69,10.62,10.62,239600.0,7.1751,7.1818,7.1348,7.1348,239600.0
2008-03-03 13:40:00,10.62,10.68,10.61,10.66,243600.0,7.1348,7.1751,7.128,7.1616,243600.0
2008-03-03 13:50:00,10.66,10.67,10.63,10.64,185600.0,7.1616,7.1684,7.1415,7.1482,185600.0
2008-03-03 14:00:00,10.64,10.66,10.61,10.65,485600.0,7.1482,7.1616,7.128,7.1549,485600.0
2008-03-03 14:10:00,10.65,10.69,10.62,10.62,279200.0,7.1549,7.1818,7.1348,7.1348,279200.0
2008-03-03 14:20:00,10.63,10.66,10.62,10.64,201200.0,7.1415,7.1616,7.1348,7.1482,201200.0
2008-03-03 14:30:00,10.65,10.67,10.63,10.65,242400.0,7.1549,7.1684,7.1415,7.1549,242400.0
2008-03-03 14:40:00,10.65,10.66,10.6,10.61,412400.0,7.1549,7.1616,7.1213,7.128,412400.0
2008-03-03 14:50:00,10.61,10.61,10.56,10.59,203200.0,7.128,7.128,7.0945,7.1146,203200.0
2008-03-03 15:00:00,10.58,10.62,10.58,10.6,204000.0,7.1079,7.1348,7.1079,7.1213,204000.0
2008-03-03 15:10:00,10.61,10.67,10.6,10.67,276000.0,7.128,7.1684,7.1213,7.1684,276000.0
2008-03-03 15:20:00,10.67,10.69,10.62,10.64,332800.0,7.1684,7.1818,7.1348,7.1482,332800.0
2008-03-03 15:30:00,10.64,10.65,10.62,10.64,406400.0,7.1482,7.1549,7.1348,7.1482,406400.0
2008-03-03 15:40:00,10.64,10.68,10.61,10.66,535600.0,7.1482,7.1751,7.128,7.1616,535600.0
2008-03-03 15:50:00,10.66,10.71,10.65,10.68,420000.0,7.1616,7.1952,7.1549,7.1751,420000.0
2008-03-04 09:30:00,10.56,10.83,10.5,10.64,756000.0,7.0945,7.2758,7.0541,7.1482,756000.0
2008-03-04 09:40:00,10.65,10.73,10.6,10.61,375200.0,7.1549,7.2087,7.1213,7.128,375200.0
2008-03-04 09:50:00,10.61,10.7,10.61,10.66,287200.0,7.128,7.1885,7.128,7.1616,287200.0
2008-03-04 10:00:00,10.67,10.7,10.63,10.68,354800.0,7.1684,7.1885,7.1415,7.1751,354800.0
2008-03-04 10:10:00,10.68,10.72,10.66,10.72,260000.0,7.1751,7.2019,7.1616,7.2019,260000.0
2008-03-04 10:20:00,10.72,10.77,10.7,10.71,211600.0,7.2019,7.2355,7.1885,7.1952,211600.0
2008-03-04 10:30:00,10.71,10.74,10.7,10.73,201200.0,7.1952,7.2154,7.1885,7.2087,201200.0
2008-03-04 10:40:00,10.73,10.75,10.68,10.71,287200.0,7.2087,7.2221,7.1751,7.1952,287200.0
2008-03-04 10:50:00,10.71,10.75,10.7,10.73,227200.0,7.1952,7.2221,7.1885,7.2087,227200.0
2008-03-04 11:00:00,10.72,10.72,10.65,10.69,442000.0,7.2019,7.2019,7.1549,7.1818,442000.0
2008-03-04 11:10:00,10.7,10.7,10.65,10.7,213600.0,7.1885,7.1885,7.1549,7.1885,213600.0
2008-03-04 11:20:00,10.7,10.7,10.66,10.68,177600.0,7.1885,7.1885,7.1616,7.1751,177600.0
2008-03-04 11:30:00,10.68,10.71,10.67,10.7,150000.0,7.1751,7.1952,7.1684,7.1885,150000.0
2008-03-04 11:40:00,10.7,10.71,10.66,10.71,148000.0,7.1885,7.1952,7.1616,7.1952,148000.0
2008-03-04 11:50:00,10.71,10.72,10.68,10.7,217200.0,7.1952,7.2019,7.1751,7.1885,217200.0
2008-03-04 12:00:00,10.7,10.74,10.67,10.71,224000.0,7.1885,7.2154,7.1684,7.1952,224000.0
2008-03-04 12:10:00,10.7,10.71,10.66,10.68,358000.0,7.1885,7.1952,7.1616,7.1751,358000.0
2008-03-04 12:20:00,10.67,10.7,10.67,10.69,211200.0,7.1684,7.1885,7.1684,7.1818,211200.0
2008-03-04 12:30:00,10.69,10.79,10.69,10.78,254400.0,7.1818,7.249,7.1818,7.2423,254400.0
2008-03-04 12:40:00,10.79,10.82,10.77,10.79,445200.0,7.249,7.2691,7.2355,7.249,445200.0
2008-03-04 12:50:00,10.8,10.83,10.79,10.81,297200.0,7.2557,7.2758,7.249,7.2624,297200.0
2008-03-04 13:00:00,10.8,10.81,10.74,10.76,332800.0,7.2557,7.2624,7.2154,7.2288,332800.0
2008-03-04 13:10:00,10.75,10.84,10.75,10.81,189200.0,7.2221,7.2826,7.2221,7.2624,189200.0
2008-03-04 13:20:00,10.81,10.81,10.78,10.79,77200.0,7.2624,7.2624,7.2423,7.249,77200.0
2008-03-04 13:30:00,10.79,10.8,10.72,10.72,156000.0,7.249,7.2557,7.2019,7.2019,156000.0
2008-03-04 13:40:00,10.72,10.78,10.71,10.72,263200.0,7.2019,7.2423,7.1952,7.2019,263200.0
2008-03-04 13:50:00,10.71,10.74,10.68,10.69,236400.0,7.1952,7.2154,7.1751,7.1818,236400.0
2008-03-04 14:00:00,10.69,10.7,10.66,10.7,219200.0,7.1818,7.1885,7.1616,7.1885,219200.0
2008-03-04 14:10:00,10.7,10.71,10.66,10.7,352400.0,7.1885,7.1952,7.1616,7.1885,352400.0
2008-03-04 14:20:00,10.7,10.74,10.69,10.71,258800.0,7.1885,7.2154,7.1818,7.1952,258800.0
2008-03-04 14:30:00,10.71,10.72,10.68,10.71,188800.0,7.1952,7.2019,7.1751,7.1952,188800.0
2008-03-04 14:40:00,10.72,10.81,10.7,10.8,414400.0,7.2019,7.2624,7.1885,7.2557,414400.0
2008-03-04 14:50:00,10.8,10.8,10.71,10.73,231600.0,7.2557,7.2557,7.1952,7.2087,231600.0
2008-03-04 15:00:00,10.72,10.86,10.72,10.84,342800.0,7.2019,7.296,7.2019,7.2826,342800.0
2008-03-04 15:10:00,10.84,10.89,10.81,10.89,390800.0,7.2826,7.3162,7.2624,7.3162,390800.0
2008-03-04 15:20:00,10.89,10.89,10.79,10.81,331200.0,7.3162,7.3162,7.249,7.2624,331200.0
2008-03-04 15:30:00,10.8,10.88,10.79,10.88,446800.0,7.2557,7.3094,7.249,7.3094,446800.0
2008-03-04 15:40:00,10.87,10.91,10.84,10.85,469200.0,7.3027,7.3296,7.2826,7.2893,469200.0
2008-03-04 15:50:00,10.86,10.9,10.83,10.89,448000.0,7.296,7.3229,7.2758,7.3162,448000.0
2008-03-05 09:30:00,10.97,11.15,10.86,11.09,536800.0,7.3699,7.4908,7.296,7.4505,536800.0
2008-03-05 09:40:00,11.09,11.16,11.05,11.16,340000.0,7.4505,7.4975,7.4236,7.4975,340000.0
2008-03-05 09:50:00,11.15,11.23,11.15,11.19,368400.0,7.4908,7.5446,7.4908,7.5177,368400.0
2008-03-05 10:00:00,11.2,11.25,11.2,11.24,464800.0,7.5244,7.558,7.5244,7.5513,464800.0
2008-03-05 10:10:00,11.24,11.32,11.22,11.28,457200.0,7.5513,7.605,7.5379,7.5782,457200.0
2008-03-05 10:20:00,11.28,11.28,11.21,11.27,294800.0,7.5782,7.5782,7.5311,7.5714,294800.0
2008-03-05 10:30:00,11.26,11.27,11.22,11.24,539600.0,7.5647,7.5714,7.5379,7.5513,539600.0
2008-03-05 10:40:00,11.24,11.26,11.22,11.24,284000.0,7.5513,7.5647,7.5379,7.5513,284000.0
2008-03-05 10:50:00,11.24,11.28,11.22,11.22,248800.0,7.5513,7.5782,7.5379,7.5379,248800.0
2008-03-05 11:00:00,11.22,11.26,11.21,11.22,558800.0,7.5379,7.5647,7.5311,7.5379,558800.0
2008-03-05 11:10:00,11.22,11.26,11.21,11.22,439600.0,7.5379,7.5647,7.5311,7.5379,439600.0
2008-03-05 11:20:00,11.22,11.24,11.15,11.2,274400.0,7.5379,7.5513,7.4908,7.5244,274400.0
2008-03-05 11:30:00,11.2,11.25,11.17,11.19,252400.0,7.5244,7.558,7.5043,7.5177,252400.0
2008-03-05 11:40:00,11.2,11.2,11.18,11.19,193600.0,7.5244,7.5244,7.511,7.5177,193600.0
2008-03-05 11:50:00,11.19,11.23,11.19,11.22,704400.0,7.5177,7.5446,7.5177,7.5379,704400.0
2008-03-05 12:00:00,11.23,11.31,11.22,11.28,414000.0,7.5446,7.5983,7.5379,7.5782,414000.0
2008-03-05 12:10:00,11.28,11.3,11.21,11.22,286000.0,7.5782,7.5916,7.5311,7.5379,286000.0
2008-03-05 12:20:00,11.23,11.27,11.19,11.21,172000.0,7.5446,7.5714,7.5177,7.5311,172000.0
2008-03-05 12:30:00,11.21,11.24,11.19,11.21,232400.0,7.5311,7.5513,7.5177,7.5311,232400.0
2008-03-05 12:40:00,11.21,11.24,11.2,11.23,215600.0,7.5311,7.5513,7.5244,7.5446,215600.0
2008-03-05 12:50:00,11.23,11.27,11.22,11.25,242800.0,7.5446,7.5714,7.5379,7.558,242800.0
2008-03-05 13:00:00,11.25,11.31,11.24,11.31,336400.0,7.558,7.5983,7.5513,7.5983,336400.0
2008-03-05 13:10:00,11.31,11.32,11.24,11.24,539600.0,7.5983,7.605,7.5513,7.5513,539600.0
2008-03-05 13:20:00,11.24,11.25,11.22,11.23,414800.0,7.5513,7.558,7.5379,7.5446,414800.0
2008-03-05 13:30:00,11.23,11.24,11.11,11.11,516000.0,7.5446,7.5513,7.464,7.464,516000.0
2008-03-05 13:40:00,11.12,11.18,11.11,11.13,254000.0,7.4707,7.511,7.464,7.4774,254000.0
2008-03-05 13:50:00,11.13,11.19,11.12,11.18,221200.0,7.4774,7.5177,7.4707,7.511,221200.0
2008-03-05 14:00:00,11.18,11.22,11.15,11.17,494400.0,7.511,7.5379,7.4908,7.5043,494400.0
2008-03-05 14:10:00,11.17,11.21,11.15,11.2,1158000.0,7.5043,7.5311,7.4908,7.5244,1158000.0
2008-03-05 14:20:00,11.2,11.23,11.2,11.22,239600.0,7.5244,7.5446,7.5244,7.5379,239600.0
2008-03-05 14:30:00,11.22,11.22,11.19,11.21,264800.0,7.5379,7.5379,7.5177,7.5311,264800.0
2008-03-05 14:40:00,11.21,11.29,11.21,11.28,300800.0,7.5311,7.5849,7.5311,7.5782,300800.0
2008-03-05 14:50:00,11.28,11.31,11.26,11.3,319600.0,7.5782,7.5983,7.5647,7.5916,319600.0
2008-03-05 15:00:00,11.3,11.3,11.27,11.27,379200.0,7.5916,7.5916,7.5714,7.5714,379200.0
2008-03-05 15:10:00,11.27,11.28,11.24,11.25,293200.0,7.5714,7.5782,7.5513,7.558,293200.0
2008-03-05 15:20:00,11.25,11.3,11.24,11.3,285600.0,7.558,7.5916,7.5513,7.5916,285600.0
2008-03-05 15:30:00,11.3,11.33,11.29,11.3,307600.0,7.5916,7.6118,7.5849,7.5916,307600.0
2008-03-05 15:40:00,11.3,11.31,11.24,11.25,299200.0,7.5916,7.5983,7.5513,7.558,299200.0
2008-03-05 15:50:00,11.25,11.3,11.25,11.29,315200.0,7.558,7.5916,7.558,7.5849,315200.0
2008-03-06 09:30:00,11.28,11.38,11.16,11.19,315600.0,7.5782,7.6453,7.4975,7.5177,315600.0
2008-03-06 09:40:00,11.21,11.22,11.14,11.16,134400.0,7.5311,7.5379,7.4841,7.4975,134400.0
2008-03-06 09:50:00,11.16,11.2,11.11,11.12,310000.0,7.4975,7.5244,7.464,7.4707,310000.0
2008-03-06 10:00:00,11.12,11.12,11.03,11.04,304000.0,7.4707,7.4707,7.4102,7.4169,304000.0
2008-03-06 10:10:00,11.03,11.08,11.0,11.0,223600.0,7.4102,7.4438,7.3901,7.3901,223600.0
2008-03-06 10:20:00,11.0,11.07,11.0,11.03,188400.0,7.3901,7.4371,7.3901,7.4102,188400.0
2008-03-06 10:30:00,11.04,11.08,11.03,11.04,164000.0,7.4169,7.4438,7.4102,7.4169,164000.0
2008-03-06 10:40:00,11.04,11.05,11.01,11.03,110400.0,7.4169,7.4236,7.3968,7.4102,110400.0
2008-03-06 10:50:00,11.03,11.04,10.99,10.99,257200.0,7.4102,7.4169,7.3833,7.3833,257200.0
2008-03-06 11:00:00,10.99,11.01,10.94,10.94,147200.0,7.3833,7.3968,7.3497,7.3497,147200.0
2008-03-06 11:10:00,10.94,10.97,10.93,10.96,132400.0,7.3497,7.3699,7.343,7.3632,132400.0
2008-03-06 11:20:00,10.96,11.02,10.95,11.01,174400.0,7.3632,7.4035,7.3565,7.3968,174400.0
2008-03-06 11:30:00,11.01,11.03,10.98,11.01,280400.0,7.3968,7.4102,7.3766,7.3968,280400.0
2008-03-06 11:40:00,11.01,11.06,11.01,11.06,264400.0,7.3968,7.4304,7.3968,7.4304,264400.0
2008-03-06 11:50:00,11.06,11.13,11.06,11.12,427200.0,7.4304,7.4774,7.4304,7.4707,427200.0
2008-03-06 12:00:00,11.13,11.14,11.07,11.08,418800.0,7.4774,7.4841,7.4371,7.4438,418800.0
2008-03-06 12:10:00,11.08,11.11,11.06,11.07,363600.0,7.4438,7.464,7.4304,7.4371,363600.0
2008-03-06 12:20:00,11.06,11.08,11.05,11.06,138000.0,7.4304,7.4438,7.4236,7.4304,138000.0
2008-03-06 12:30:00,11.06,11.08,11.06,11.06,265600.0,7.4304,7.4438,7.4304,7.4304,265600.0
2008-03-06 12:40:00,11.06,11.11,11.06,11.07,218400.0,7.4304,7.464,7.4304,7.4371,218400.0
2008-03-06 12:50:00,11.07,11.09,11.06,11.08,202800.0,7.4371,7.4505,7.4304,7.4438,202800.0
2008-03-06 13:00:00,11.09,11.11,11.06,11.08,242400.0,7.4505,7.464,7.4304,7.4438,242400.0
2008-03-06 13:10:00,11.08,11.1,11.06,11.08,203600.0,7.4438,7.4572,7.4304,7.4438,203600.0
2008-03-06 13:20:00,11.08,11.08,11.04,11.06,175200.0,7.4438,7.4438,7.4169,7.4304,175200.0
2008-03-06 13:30:00,11.06,11.07,11.03,11.06,203600.0,7.4304,7.4371,7.4102,7.4304,203600.0
2008-03-06 13:40:00,11.05,11.08,11.04,11.08,118400.0,7.4236,7.4438,7.4169,7.4438,118400.0
2008-03-06 13:50:00,11.08,11.08,11.05,11.05,87200.0,7.4438,7.4438,7.4236,7.4236,87200.0
2008-03-06 14:00:00,11.05,11.08,11.03,11.04,245200.0,7.4236,7.4438,7.4102,7.4169,245200.0
2008-03-06 14:10:00,11.04,11.05,10.98,11.0,217600.0,7.4169,7.4236,7.3766,7.3901,217600.0
2008-03-06 14:20:00,10.99,11.0,10.94,10.95,204400.0,7.3833,7.3901,7.3497,7.3565,204400.0
2008-03-06 14:30:00,10.95,10.98,10.93,10.96,136000.0,7.3565,7.3766,7.343,7.3632,136000.0
2008-03-06 14:40:00,10.97,11.02,10.95,11.01,112400.0,7.3699,7.4035,7.3565,7.3968,112400.0
2008-03-06 14:50:00,11.01,11.01,10.97,10.99,102800.0,7.3968,7.3968,7.3699,7.3833,102800.0
2008-03-06 15:00:00,10.98,11.0,10.93,10.93,176000.0,7.3766,7.3901,7.343,7.343,176000.0
2008-03-06 15:10:00,10.93,10.98,10.92,10.97,217600.0,7.343,7.3766,7.3363,7.3699,217600.0
2008-03-06 15:20:00,10.97,10.99,10.96,10.98,184400.0,7.3699,7.3833,7.3632,7.3766,184400.0
2008-03-06 15:30:00,10.98,10.98,10.9,10.92,231600.0,7.3766,7.3766,7.3229,7.3363,231600.0
2008-03-06 15:40:00,10.91,10.95,10.88,10.88,312400.0,7.3296,7.3565,7.3094,7.3094,312400.0
2008-03-06 15:50:00,10.88,10.89,10.82,10.85,550000.0,7.3094,7.3162,7.2691,7.2893,550000.0
2008-03-07 09:30:00,10.73,10.81,10.49,10.81,552800.0,7.2087,7.2624,7.0474,7.2624,552800.0
2008-03-07 09:40:00,10.83,10.97,10.8,10.95,299600.0,7.2758,7.3699,7.2557,7.3565,299600.0
2008-03-07 09:50:00,10.94,11.02,10.93,10.99,239600.0,7.3497,7.4035,7.343,7.3833,239600.0
2008-03-07 10:00:00,11.0,11.02,10.81,10.82,306800.0,7.3901,7.4035,7.2624,7.2691,306800.0
2008-03-07 10:10:00,10.82,10.88,10.76,10.87,180000.0,7.2691,7.3094,7.2288,7.3027,180000.0
2008-03-07 10:20:00,10.88,10.92,10.76,10.8,165600.0,7.3094,7.3363,7.2288,7.2557,165600.0
2008-03-07 10:30:00,10.79,10.91,10.78,10.91,148800.0,7.249,7.3296,7.2423,7.3296,148800.0
2008-03-07 10:40:00,10.9,10.99,10.9,10.95,218800.0,7.3229,7.3833,7.3229,7.3565,218800.0
2008-03-07 10:50:00,10.94,10.99,10.84,10.88,149200.0,7.3497,7.3833,7.2826,7.3094,149200.0
2008-03-07 11:00:00,10.89,10.89,10.83,10.83,84800.0,7.3162,7.3162,7.2758,7.2758,84800.0
2008-03-07 11:10:00,10.83,10.88,10.83,10.87,174800.0,7.2758,7.3094,7.2758,7.3027,174800.0
2008-03-07 11:20:00,10.87,10.91,10.85,10.87,136800.0,7.3027,7.3296,7.2893,7.3027,136800.0
2008-03-07 11:30:00,10.86,10.88,10.84,10.88,118800.0,7.296,7.3094,7.2826,7.3094,118800.0
2008-03-07 11:40:00,10.87,10.88,10.81,10.84,117600.0,7.3027,7.3094,7.2624,7.2826,117600.0
2008-03-07 11:50:00,10.84,10.84,10.78,10.8,77600.0,7.2826,7.2826,7.2423,7.2557,77600.0
2008-03-07 12:00:00,10.8,10.83,10.79,10.79,298800.0,7.2557,7.2758,7.249,7.249,298800.0
2008-03-07 12:10:00,10.8,10.82,10.76,10.76,110000.0,7.2557,7.2691,7.2288,7.2288,110000.0
2008-03-07 12:20:00,10.76,10.77,10.72,10.73,131200.0,7.2288,7.2355,7.2019,7.2087,131200.0
2008-03-07 12:30:00,10.73,10.74,10.7,10.71,86800.0,7.2087,7.2154,7.1885,7.1952,86800.0
2008-03-07 12:40:00,10.71,10.77,10.71,10.77,62400.0,7.1952,7.2355,7.1952,7.2355,62400.0
2008-03-07 12:50:00,10.77,10.77,10.74,10.76,85200.0,7.2355,7.2355,7.2154,7.2288,85200.0
2008-03-07 13:00:00,10.77,10.77,10.72,10.72,68000.0,7.2355,7.2355,7.2019,7.2019,68000.0
2008-03-07 13:10:00,10.72,10.73,10.68,10.68,80000.0,7.2019,7.2087,7.1751,7.1751,80000.0
2008-03-07 13:20:00,10.68,10.71,10.67,10.7,74000.0,7.1751,7.1952,7.1684,7.1885,74000.0
2008-03-07 13:30:00,10.71,10.71,10.65,10.65,73600.0,7.1952,7.1952,7.1549,7.1549,73600.0
2008-03-07 13:40:00,10.65,10.65,10.56,10.62,366000.0,7.1549,7.1549,7.0945,7.1348,366000.0
2008-03-07 13:50:00,10.62,10.63,10.59,10.61,48000.0,7.1348,7.1415,7.1146,7.128,48000.0
2008-03-07 14:00:00,10.6,10.63,10.57,10.63,148400.0,7.1213,7.1415,7.1012,7.1415,148400.0
2008-03-07 14:10:00,10.64,10.65,10.63,10.63,120800.0,7.1482,7.1549,7.1415,7.1415,120800.0
2008-03-07 14:20:00,10.62,10.63,10.57,10.62,163600.0,7.1348,7.1415,7.1012,7.1348,163600.0
2008-03-07 14:30:00,10.62,10.63,10.55,10.58,267600.0,7.1348,7.1415,7.0877,7.1079,267600.0
2008-03-07 14:40:00,10.57,10.61,10.53,10.61,180000.0,7.1012,7.128,7.0743,7.128,180000.0
2008-03-07 14:50:00,10.61,10.67,10.59,10.66,149600.0,7.128,7.1684,7.1146,7.1616,149600.0
2008-03-07 15:00:00,10.67,10.7,10.58,10.67,361600.0,7.1684,7.1885,7.1079,7.1684,361600.0
2008-03-07 15:10:00,10.67,10.76,10.63,10.76,324000.0,7.1684,7.2288,7.1415,7.2288,324000.0
2008-03-07 15:20:00,10.75,10.78,10.67,10.69,385200.0,7.2221,7.2423,7.1684,7.1818,385200.0
2008-03-07 15:30:00,10.69,10.71,10.63,10.69,235200.0,7.1818,7.1952,7.1415,7.1818,235200.0
2008-03-07 15:40:00,10.69,10.72,10.63,10.63,432400.0,7.1818,7.2019,7.1415,7.1415,432400.0
2008-03-07 15:50:00,10.64,10.67,10.62,10.66,364000.0,7.1482,7.1684,7.1348,7.1616,364000.0
2008-03-10 09:30:00,10.66,10.76,10.61,10.7,189200.0,7.1616,7.2288,7.128,7.1885,189200.0
2008-03-10 09:40:00,10.71,10.79,10.66,10.66,173200.0,7.1952,7.249,7.1616,7.1616,173200.0
2008-03-10 09:50:00,10.67,10.86,10.66,10.86,244000.0,7.1684,7.296,7.1616,7.296,244000.0
2008-03-10 10:00:00,10.86,10.9,10.81,10.82,504000.0,7.296,7.3229,7.2624,7.2691,504000.0
2008-03-10 10:10:00,10.81,10.96,10.81,10.88,451200.0,7.2624,7.3632,7.2624,7.3094,451200.0
2008-03-10 10:20:00,10.88,10.91,10.87,10.88,201200.0,7.3094,7.3296,7.3027,7.3094,201200.0
2008-03-10 10:30:00,10.88,10.93,10.87,10.89,325600.0,7.3094,7.343,7.3027,7.3162,325600.0
2008-03-10 10:40:00,10.89,10.96,10.87,10.95,162800.0,7.3162,7.3632,7.3027,7.3565,162800.0
2008-03-10 10:50:00,10.95,10.95,10.88,10.89,203600.0,7.3565,7.3565,7.3094,7.3162,203600.0
2008-03-10 11:00:00,10.89,10.94,10.84,10.85,179200.0,7.3162,7.3497,7.2826,7.2893,179200.0
2008-03-10 11:10:00,10.84,10.86,10.81,10.86,115200.0,7.2826,7.296,7.2624,7.296,115200.0
2008-03-10 11:20:00,10.86,10.88,10.79,10.81,239200.0,7.296,7.3094,7.249,7.2624,239200.0
2008-03-10 11:30:00,10.81,10.84,10.77,10.82,258400.0,7.2624,7.2826,7.2355,7.2691,258400.0
2008-03-10 11:40:00,10.82,10.85,10.78,10.84,215200.0,7.2691,7.2893,7.2423,7.2826,215200.0
2008-03-10 11:50:00,10.84,10.85,10.8,10.81,181600.0,7.2826,7.2893,7.2557,7.2624,181600.0
2008-03-10 12:00:00,10.81,10.81,10.74,10.79,149200.0,7.2624,7.2624,7.2154,7.249,149200.0
2008-03-10 12:10:00,10.81,10.81,10.76,10.8,119200.0,7.2624,7.2624,7.2288,7.2557,119200.0
2008-03-10 12:20:00,10.8,10.84,10.76,10.8,159600.0,7.2557,7.2826,7.2288,7.2557,159600.0
2008-03-10 12:30:00,10.8,10.86,10.77,10.83,200000.0,7.2557,7.296,7.2355,7.2758,200000.0
2008-03-10 12:40:00,10.83,10.86,10.81,10.84,237600.0,7.2758,7.296,7.2624,7.2826,237600.0
2008-03-10 12:50:00,10.84,10.89,10.82,10.86,389200.0,7.2826,7.3162,7.2691,7.296,389200.0
2008-03-10 13:00:00,10.86,10.9,10.85,10.86,223200.0,7.296,7.3229,7.2893,7.296,223200.0
2008-03-10 13:10:00,10.86,10.94,10.86,10.92,253200.0,7.296,7.3497,7.296,7.3363,253200.0
2008-03-10 13:20:00,10.92,10.93,10.9,10.9,212400.0,7.3363,7.343,7.3229,7.3229,212400.0
2008-03-10 13:30:00,10.9,10.92,10.89,10.9,321200.0,7.3229,7.3363,7.3162,7.3229,321200.0
2008-03-10 13:40:00,10.9,10.94,10.9,10.92,201200.0,7.3229,7.3497,7.3229,7.3363,201200.0
2008-03-10 13:50:00,10.92,10.94,10.86,10.88,361600.0,7.3363,7.3497,7.296,7.3094,361600.0
2008-03-10 14:00:00,10.87,10.93,10.87,10.9,579600.0,7.3027,7.343,7.3027,7.3229,579600.0
2008-03-10 14:10:00,10.9,10.97,10.9,10.93,420000.0,7.3229,7.3699,7.3229,7.343,420000.0
2008-03-10 14:20:00,10.92,10.96,10.88,10.88,555600.0,7.3363,7.3632,7.3094,7.3094,555600.0
2008-03-10 14:30:00,10.89,10.94,10.88,10.9,584800.0,7.3162,7.3497,7.3094,7.3229,584800.0
2008-03-10 14:40:00,10.9,10.92,10.86,10.88,367600.0,7.3229,7.3363,7.296,7.3094,367600.0
2008-03-10 14:50:00,10.88,10.9,10.85,10.85,308400.0,7.3094,7.3229,7.2893,7.2893,308400.0
2008-03-10 15:00:00,10.84,10.87,10.82,10.86,359200.0,7.2826,7.3027,7.2691,7.296,359200.0
2008-03-10 15:10:00,10.86,10.86,10.8,10.85,310800.0,7.296,7.296,7.2557,7.2893,310800.0
2008-03-10 15:20:00,10.84,10.89,10.82,10.88,368400.0,7.2826,7.3162,7.2691,7.3094,368400.0
2008-03-10 15:30:00,10.88,10.92,10.85,10.85,501600.0,7.3094,7.3363,7.2893,7.2893,501600.0
2008-03-10 15:40:00,10.85,10.88,10.8,10.87,635200.0,7.2893,7.3094,7.2557,7.3027,635200.0
2008-03-10 15:50:00,10.87,10.87,10.81,10.84,693200.0,7.3027,7.3027,7.2624,7.2826,693200.0
2008-03-11 09:30:00,11.34,11.66,11.18,11.62,974800.0,7.6185,7.8335,7.511,7.8066,974800.0
2008-03-11 09:40:00,11.62,11.72,11.39,11.41,1629600.0,7.8066,7.8738,7.6521,7.6655,1629600.0
2008-03-11 09:50:00,11.41,11.42,11.26,11.27,569600.0,7.6655,7.6722,7.5647,7.5714,569600.0
2008-03-11 10:00:00,11.27,11.3,11.19,11.25,466800.0,7.5714,7.5916,7.5177,7.558,466800.0
2008-03-11 10:10:00,11.25,11.38,11.19,11.34,630400.0,7.558,7.6453,7.5177,7.6185,630400.0
2008-03-11 10:20:00,11.34,11.48,11.34,11.43,294800.0,7.6185,7.7125,7.6185,7.6789,294800.0
2008-03-11 10:30:00,11.43,11.43,11.37,11.38,216800.0,7.6789,7.6789,7.6386,7.6453,216800.0
2008-03-11 10:40:00,11.38,11.41,11.34,11.37,198000.0,7.6453,7.6655,7.6185,7.6386,198000.0
2008-03-11 10:50:00,11.36,11.42,11.36,11.38,126800.0,7.6319,7.6722,7.6319,7.6453,126800.0
2008-03-11 11:00:00,11.38,11.41,11.38,11.39,149200.0,7.6453,7.6655,7.6453,7.6521,149200.0
2008-03-11 11:10:00,11.38,11.4,11.37,11.38,176400.0,7.6453,7.6588,7.6386,7.6453,176400.0
2008-03-11 11:20:00,11.38,11.49,11.38,11.47,300800.0,7.6453,7.7192,7.6453,7.7058,300800.0
2008-03-11 11:30:00,11.47,11.48,11.46,11.47,166400.0,7.7058,7.7125,7.6991,7.7058,166400.0
2008-03-11 11:40:00,11.47,11.48,11.38,11.41,213600.0,7.7058,7.7125,7.6453,7.6655,213600.0
2008-03-11 11:50:00,11.4,11.4,11.3,11.33,413200.0,7.6588,7.6588,7.5916,7.6118,413200.0
2008-03-11 12:00:00,11.33,11.4,11.29,11.38,379200.0,7.6118,7.6588,7.5849,7.6453,379200.0
2008-03-11 12:10:00,11.38,11.41,11.36,11.36,144400.0,7.6453,7.6655,7.6319,7.6319,144400.0
2008-03-11 12:20:00,11.36,11.41,11.36,11.37,110800.0,7.6319,7.6655,7.6319,7.6386,110800.0
2008-03-11 12:30:00,11.37,11.38,11.31,11.31,243600.0,7.6386,7.6453,7.5983,7.5983,243600.0
2008-03-11 12:40:00,11.32,11.36,11.27,11.34,208000.0,7.605,7.6319,7.5714,7.6185,208000.0
2008-03-11 12:50:00,11.33,11.39,11.31,11.36,479600.0,7.6118,7.6521,7.5983,7.6319,479600.0
2008-03-11 13:00:00,11.37,11.38,11.31,11.31,235600.0,7.6386,7.6453,7.5983,7.5983,235600.0
2008-03-11 13:10:00,11.32,11.35,11.29,11.34,167600.0,7.605,7.6252,7.5849,7.6185,167600.0
2008-03-11 13:20:00,11.34,11.41,11.31,11.41,127600.0,7.6185,7.6655,7.5983,7.6655,127600.0
2008-03-11 13:30:00,11.41,11.41,11.33,11.35,158800.0,7.6655,7.6655,7.6118,7.6252,158800.0
2008-03-11 13:40:00,11.34,11.38,11.34,11.36,101600.0,7.6185,7.6453,7.6185,7.6319,101600.0
2008-03-11 13:50:00,11.36,11.45,11.35,11.42,101600.0,7.6319,7.6924,7.6252,7.6722,101600.0
2008-03-11 14:00:00,11.43,11.46,11.41,11.46,135600.0,7.6789,7.6991,7.6655,7.6991,135600.0
2008-03-11 14:10:00,11.45,11.49,11.43,11.49,215200.0,7.6924,7.7192,7.6789,7.7192,215200.0
2008-03-11 14:20:00,11.49,11.49,11.46,11.47,123600.0,7.7192,7.7192,7.6991,7.7058,123600.0
2008-03-11 14:30:00,11.47,11.5,11.46,11.49,208800.0,7.7058,7.726,7.6991,7.7192,208800.0
2008-03-11 14:40:00,11.5,11.61,11.49,11.61,564400.0,7.726,7.7999,7.7192,7.7999,564400.0
2008-03-11 14:50:00,11.61,11.67,11.59,11.63,349600.0,7.7999,7.8402,7.7864,7.8133,349600.0
2008-03-11 15:00:00,11.63,11.65,11.39,11.64,542000.0,7.8133,7.8267,7.6521,7.82,542000.0
2008-03-11 15:10:00,11.64,11.68,11.63,11.68,266400.0,7.82,7.8469,7.8133,7.8469,266400.0
2008-03-11 15:20:00,11.68,11.71,11.66,11.68,312800.0,7.8469,7.867,7.8335,7.8469,312800.0
2008-03-11 15:30:00,11.68,11.7,11.61,11.7,561200.0,7.8469,7.8603,7.7999,7.8603,561200.0
2008-03-11 15:40:00,11.7,11.7,11.61,11.64,442400.0,7.8603,7.8603,7.7999,7.82,442400.0
2008-03-11 15:50:00,11.64,11.7,11.63,11.7,552800.0,7.82,7.8603,7.8133,7.8603,552800.0
2008-03-12 09:30:00,11.71,11.99,11.71,11.95,411600.0,7.867,8.0552,7.867,8.0283,411600.0
2008-03-12 09:40:00,11.95,11.95,11.7,11.71,454800.0,8.0283,8.0283,7.8603,7.867,454800.0
2008-03-12 09:50:00,11.71,11.71,11.59,11.63,201600.0,7.867,7.867,7.7864,7.8133,201600.0
2008-03-12 10:00:00,11.64,11.71,11.56,11.56,188400.0,7.82,7.867,7.7663,7.7663,188400.0
2008-03-12 10:10:00,11.55,11.59,11.54,11.58,261600.0,7.7596,7.7864,7.7528,7.7797,261600.0
2008-03-12 10:20:00,11.59,11.68,11.58,11.62,135200.0,7.7864,7.8469,7.7797,7.8066,135200.0
2008-03-12 10:30:00,11.62,11.76,11.62,11.76,170400.0,7.8066,7.9006,7.8066,7.9006,170400.0
2008-03-12 10:40:00,11.76,11.77,11.72,11.72,140000.0,7.9006,7.9074,7.8738,7.8738,140000.0
2008-03-12 10:50:00,11.72,11.8,11.72,11.78,231600.0,7.8738,7.9275,7.8738,7.9141,231600.0
2008-03-12 11:00:00,11.78,11.86,11.78,11.85,304800.0,7.9141,7.9678,7.9141,7.9611,304800.0
2008-03-12 11:10:00,11.84,11.92,11.84,11.9,197600.0,7.9544,8.0081,7.9544,7.9947,197600.0
2008-03-12 11:20:00,11.9,11.93,11.87,11.88,182800.0,7.9947,8.0149,7.9745,7.9813,182800.0
2008-03-12 11:30:00,11.87,11.88,11.84,11.86,165600.0,7.9745,7.9813,7.9544,7.9678,165600.0
2008-03-12 11:40:00,11.86,11.9,11.86,11.88,181200.0,7.9678,7.9947,7.9678,7.9813,181200.0
2008-03-12 11:50:00,11.87,11.88,11.81,11.83,160000.0,7.9745,7.9813,7.9342,7.9477,160000.0
2008-03-12 12:00:00,11.84,11.86,11.82,11.84,122000.0,7.9544,7.9678,7.9409,7.9544,122000.0
2008-03-12 12:10:00,11.83,11.87,11.83,11.85,123600.0,7.9477,7.9745,7.9477,7.9611,123600.0
2008-03-12 12:20:00,11.84,11.87,11.81,11.83,167200.0,7.9544,7.9745,7.9342,7.9477,167200.0
2008-03-12 12:30:00,11.83,11.87,11.82,11.87,149200.0,7.9477,7.9745,7.9409,7.9745,149200.0
2008-03-12 12:40:00,11.86,11.87,11.8,11.8,123200.0,7.9678,7.9745,7.9275,7.9275,123200.0
2008-03-12 12:50:00,11.81,11.83,11.79,11.81,180000.0,7.9342,7.9477,7.9208,7.9342,180000.0
2008-03-12 13:00:00,11.8,11.81,11.79,11.8,162800.0,7.9275,7.9342,7.9208,7.9275,162800.0
2008-03-12 13:10:00,11.8,11.8,11.73,11.73,174400.0,7.9275,7.9275,7.8805,7.8805,174400.0
2008-03-12 13:20:00,11.73,11.79,11.72,11.76,143200.0,7.8805,7.9208,7.8738,7.9006,143200.0
2008-03-12 13:30:00,11.76,11.77,11.68,11.69,171600.0,7.9006,7.9074,7.8469,7.8536,171600.0
2008-03-12 13:40:00,11.69,11.71,11.65,11.7,138400.0,7.8536,7.867,7.8267,7.8603,138400.0
2008-03-12 13:50:00,11.69,11.72,11.68,11.7,141200.0,7.8536,7.8738,7.8469,7.8603,141200.0
2008-03-12 14:00:00,11.7,11.72,11.67,11.71,130400.0,7.8603,7.8738,7.8402,7.867,130400.0
2008-03-12 14:10:00,11.71,11.71,11.65,11.67,135600.0,7.867,7.867,7.8267,7.8402,135600.0
2008-03-12 14:20:00,11.67,11.69,11.65,11.67,103600.0,7.8402,7.8536,7.8267,7.8402,103600.0
2008-03-12 14:30:00,11.67,11.7,11.64,11.7,224800.0,7.8402,7.8603,7.82,7.8603,224800.0
2008-03-12 14:40:00,11.7,11.73,11.69,11.71,150800.0,7.8603,7.8805,7.8536,7.867,150800.0
2008-03-12 14:50:00,11.71,11.71,11.65,11.66,169200.0,7.867,7.867,7.8267,7.8335,169200.0
2008-03-12 15:00:00,11.66,11.69,11.64,11.67,159200.0,7.8335,7.8536,7.82,7.8402,159200.0
2008-03-12 15:10:00,11.68,11.68,11.63,11.67,140800.0,7.8469,7.8469,7.8133,7.8402,140800.0
2008-03-12 15:20:00,11.67,11.68,11.65,11.66,201200.0,7.8402,7.8469,7.8267,7.8335,201200.0
2008-03-12 15:30:00,11.66,11.66,11.56,11.56,358000.0,7.8335,7.8335,7.7663,7.7663,358000.0
2008-03-12 15:40:00,11.57,11.6,11.54,11.58,302000.0,7.773,7.7931,7.7528,7.7797,302000.0
2008-03-12 15:50:00,11.58,11.66,11.56,11.57,1029200.0,7.7797,7.8335,7.7663,7.773,1029200.0
2008-03-13 09:30:00,11.42,11.43,11.13,11.23,758400.0,7.6722,7.6789,7.4774,7.5446,758400.0
2008-03-13 09:40:00,11.22,11.27,11.15,11.24,363200.0,7.5379,7.5714,7.4908,7.5513,363200.0
2008-03-13 09:50:00,11.24,11.29,11.21,11.26,488000.0,7.5513,7.5849,7.5311,7.5647,488000.0
2008-03-13 10:00:00,11.25,11.29,11.19,11.28,272400.0,7.558,7.5849,7.5177,7.5782,272400.0
2008-03-13 10:10:00,11.29,11.36,11.28,11.3,213200.0,7.5849,7.6319,7.5782,7.5916,213200.0
2008-03-13 10:20:00,11.3,11.3,11.24,11.28,214800.0,7.5916,7.5916,7.5513,7.5782,214800.0
2008-03-13 10:30:00,11.27,11.31,11.22,11.29,257200.0,7.5714,7.5983,7.5379,7.5849,257200.0
2008-03-13 10:40:00,11.28,11.3,11.24,11.26,154800.0,7.5782,7.5916,7.5513,7.5647,154800.0
2008-03-13 10:50:00,11.25,11.3,11.25,11.29,86400.0,7.558,7.5916,7.558,7.5849,86400.0
2008-03-13 11:00:00,11.29,11.38,11.26,11.35,126800.0,7.5849,7.6453,7.5647,7.6252,126800.0
2008-03-13 11:10:00,11.35,11.46,11.33,11.33,174800.0,7.6252,7.6991,7.6118,7.6118,174800.0
2008-03-13 11:20:00,11.33,11.48,11.32,11.46,269600.0,7.6118,7.7125,7.605,7.6991,269600.0
2008-03-13 11:30:00,11.47,11.47,11.39,11.42,168800.0,7.7058,7.7058,7.6521,7.6722,168800.0
2008-03-13 11:40:00,11.43,11.47,11.35,11.36,150800.0,7.6789,7.7058,7.6252,7.6319,150800.0
2008-03-13 11:50:00,11.37,11.43,11.37,11.41,193600.0,7.6386,7.6789,7.6386,7.6655,193600.0
2008-03-13 12:00:00,11.4,11.59,11.4,11.56,372400.0,7.6588,7.7864,7.6588,7.7663,372400.0
2008-03-13 12:10:00,11.55,11.59,11.51,11.55,126400.0,7.7596,7.7864,7.7327,7.7596,126400.0
2008-03-13 12:20:00,11.55,11.56,11.49,11.51,215200.0,7.7596,7.7663,7.7192,7.7327,215200.0
2008-03-13 12:30:00,11.51,11.59,11.51,11.57,33600.0,7.7327,7.7864,7.7327,7.773,33600.0
2008-03-13 12:40:00,11.56,11.58,11.47,11.5,142800.0,7.7663,7.7797,7.7058,7.726,142800.0
2008-03-13 12:50:00,11.51,11.53,11.47,11.53,177600.0,7.7327,7.7461,7.7058,7.7461,177600.0
2008-03-13 13:00:00,11.53,11.63,11.51,11.58,81200.0,7.7461,7.8133,7.7327,7.7797,81200.0
2008-03-13 13:10:00,11.6,11.61,11.56,11.6,50000.0,7.7931,7.7999,7.7663,7.7931,50000.0
2008-03-13 13:20:00,11.6,11.67,11.59,11.65,170400.0,7.7931,7.8402,7.7864,7.8267,170400.0
2008-03-13 13:30:00,11.65,11.66,11.62,11.62,184400.0,7.8267,7.8335,7.8066,7.8066,184400.0
2008-03-13 13:40:00,11.62,11.62,11.54,11.55,213600.0,7.8066,7.8066,7.7528,7.7596,213600.0
2008-03-13 13:50:00,11.55,11.69,11.54,11.66,160800.0,7.7596,7.8536,7.7528,7.8335,160800.0
2008-03-13 14:00:00,11.66,11.7,11.64,11.68,197600.0,7.8335,7.8603,7.82,7.8469,197600.0
2008-03-13 14:10:00,11.68,11.73,11.65,11.68,232000.0,7.8469,7.8805,7.8267,7.8469,232000.0
2008-03-13 14:20:00,11.68,11.76,11.68,11.76,238000.0,7.8469,7.9006,7.8469,7.9006,238000.0
2008-03-13 14:30:00,11.76,11.76,11.69,11.72,335200.0,7.9006,7.9006,7.8536,7.8738,335200.0
2008-03-13 14:40:00,11.72,11.74,11.69,11.74,248000.0,7.8738,7.8872,7.8536,7.8872,248000.0
2008-03-13 14:50:00,11.73,11.78,11.72,11.78,216000.0,7.8805,7.9141,7.8738,7.9141,216000.0
2008-03-13 15:00:00,11.77,11.8,11.72,11.77,252800.0,7.9074,7.9275,7.8738,7.9074,252800.0
2008-03-13 15:10:00,11.77,11.79,11.74,11.74,152400.0,7.9074,7.9208,7.8872,7.8872,152400.0
2008-03-13 15:20:00,11.74,11.87,11.72,11.82,423200.0,7.8872,7.9745,7.8738,7.9409,423200.0
2008-03-13 15:30:00,11.82,11.85,11.78,11.81,468400.0,7.9409,7.9611,7.9141,7.9342,468400.0
2008-03-13 15:40:00,11.81,11.85,11.75,11.78,545200.0,7.9342,7.9611,7.8939,7.9141,545200.0
2008-03-13 15:50:00,11.77,11.8,11.74,11.78,436400.0,7.9074,7.9275,7.8872,7.9141,436400.0
2008-03-14 09:30:00,12.08,12.17,11.97,12.08,958800.0,8.1156,8.1761,8.0417,8.1156,958800.0
2008-03-14 09:40:00,12.08,12.21,11.96,11.97,697200.0,8.1156,8.203,8.035,8.0417,697200.0
2008-03-14 09:50:00,11.97,11.98,11.85,11.85,408400.0,8.0417,8.0484,7.9611,7.9611,408400.0
2008-03-14 10:00:00,11.85,11.96,11.59,11.92,824000.0,7.9611,8.035,7.7864,8.0081,824000.0
2008-03-14 10:10:00,11.92,12.06,11.86,12.04,642400.0,8.0081,8.1022,7.9678,8.0888,642400.0
2008-03-14 10:20:00,12.03,12.03,11.91,12.01,365600.0,8.082,8.082,8.0014,8.0686,365600.0
2008-03-14 10:30:00,12.01,12.04,11.9,11.9,231200.0,8.0686,8.0888,7.9947,7.9947,231200.0
2008-03-14 10:40:00,11.9,12.03,11.88,12.0,438400.0,7.9947,8.082,7.9813,8.0619,438400.0
2008-03-14 10:50:00,12.01,12.1,12.01,12.04,308400.0,8.0686,8.1291,8.0686,8.0888,308400.0
2008-03-14 11:00:00,12.04,12.12,11.99,12.1,296000.0,8.0888,8.1425,8.0552,8.1291,296000.0
2008-03-14 11:10:00,12.1,12.11,12.01,12.07,302400.0,8.1291,8.1358,8.0686,8.1089,302400.0
2008-03-14 11:20:00,12.07,12.13,12.01,12.06,404400.0,8.1089,8.1492,8.0686,8.1022,404400.0
2008-03-14 11:30:00,12.06,12.08,12.03,12.04,481600.0,8.1022,8.1156,8.082,8.0888,481600.0
2008-03-14 11:40:00,12.05,12.12,12.02,12.11,361200.0,8.0955,8.1425,8.0753,8.1358,361200.0
2008-03-14 11:50:00,12.11,12.12,12.02,12.1,242400.0,8.1358,8.1425,8.0753,8.1291,242400.0
2008-03-14 12:00:00,12.11,12.18,12.09,12.17,386400.0,8.1358,8.1828,8.1223,8.1761,386400.0
2008-03-14 12:10:00,12.17,12.26,12.16,12.22,597200.0,8.1761,8.2366,8.1694,8.2097,597200.0
2008-03-14 12:20:00,12.22,12.22,12.09,12.16,452400.0,8.2097,8.2097,8.1223,8.1694,452400.0
2008-03-14 12:30:00,12.16,12.17,12.07,12.11,306800.0,8.1694,8.1761,8.1089,8.1358,306800.0
2008-03-14 12:40:00,12.11,12.14,12.08,12.12,412800.0,8.1358,8.1559,8.1156,8.1425,412800.0
2008-03-14 12:50:00,12.13,12.16,12.11,12.15,348000.0,8.1492,8.1694,8.1358,8.1627,348000.0
2008-03-14 13:00:00,12.13,12.16,12.11,12.13,293600.0,8.1492,8.1694,8.1358,8.1492,293600.0
2008-03-14 13:10:00,12.13,12.14,12.08,12.09,557600.0,8.1492,8.1559,8.1156,8.1223,557600.0
2008-03-14 13:20:00,12.09,12.12,12.08,12.09,210400.0,8.1223,8.1425,8.1156,8.1223,210400.0
2008-03-14 13:30:00,12.09,12.15,12.08,12.15,286800.0,8.1223,8.1627,8.1156,8.1627,286800.0
2008-03-14 13:40:00,12.14,12.15,12.1,12.13,264000.0,8.1559,8.1627,8.1291,8.1492,264000.0
2008-03-14 13:50:00,12.13,12.14,12.09,12.11,268800.0,8.1492,8.1559,8.1223,8.1358,268800.0
2008-03-14 14:00:00,12.11,12.12,12.08,12.09,248400.0,8.1358,8.1425,8.1156,8.1223,248400.0
2008-03-14 14:10:00,12.09,12.13,12.06,12.08,313600.0,8.1223,8.1492,8.1022,8.1156,313600.0
2008-03-14 14:20:00,12.08,12.09,12.04,12.04,328800.0,8.1156,8.1223,8.0888,8.0888,328800.0
2008-03-14 14:30:00,12.04,12.06,12.01,12.01,611600.0,8.0888,8.1022,8.0686,8.0686,611600.0
2008-03-14 14:40:00,12.01,12.09,12.0,12.06,973600.0,8.0686,8.1223,8.0619,8.1022,973600.0
2008-03-14 14:50:00,12.07,12.12,12.06,12.11,477600.0,8.1089,8.1425,8.1022,8.1358,477600.0
2008-03-14 15:00:00,12.11,12.15,12.04,12.06,696000.0,8.1358,8.1627,8.0888,8.1022,696000.0
2008-03-14 15:10:00,12.07,12.2,12.05,12.15,674400.0,8.1089,8.1962,8.0955,8.1627,674400.0
2008-03-14 15:20:00,12.15,12.3,12.11,12.25,803600.0,8.1627,8.2634,8.1358,8.2298,803600.0
2008-03-14 15:30:00,12.24,12.26,12.15,12.24,834000.0,8.2231,8.2366,8.1627,8.2231,834000.0
2008-03-14 15:40:00,12.24,12.27,12.22,12.23,698800.0,8.2231,8.2433,8.2097,8.2164,698800.0
2008-03-14 15:50:00,12.24,12.31,12.18,12.29,1118800.0,8.2231,8.2701,8.1828,8.2567,1118800.0
2008-03-17 09:30:00,11.53,11.72,11.25,11.66,1438800.0,7.7461,7.8738,7.558,7.8335,1438800.0
2008-03-17 09:40:00,11.68,11.95,11.66,11.9,1110800.0,7.8469,8.0283,7.8335,7.9947,1110800.0
2008-03-17 09:50:00,11.9,11.92,11.76,11.91,616400.0,7.9947,8.0081,7.9006,8.0014,616400.0
2008-03-17 10:00:00,11.9,11.97,11.83,11.93,428800.0,7.9947,8.0417,7.9477,8.0149,428800.0
2008-03-17 10:10:00,11.93,12.06,11.9,11.94,639200.0,8.0149,8.1022,7.9947,8.0216,639200.0
2008-03-17 10:20:00,11.94,12.15,11.9,12.06,459200.0,8.0216,8.1627,7.9947,8.1022,459200.0
2008-03-17 10:30:00,12.05,12.09,11.94,11.99,289600.0,8.0955,8.1223,8.0216,8.0552,289600.0
2008-03-17 10:40:00,11.97,12.13,11.96,12.05,325600.0,8.0417,8.1492,8.035,8.0955,325600.0
2008-03-17 10:50:00,12.05,12.16,11.95,12.03,392800.0,8.0955,8.1694,8.0283,8.082,392800.0
2008-03-17 11:00:00,12.03,12.08,11.87,11.91,376400.0,8.082,8.1156,7.9745,8.0014,376400.0
2008-03-17 11:10:00,11.91,11.97,11.74,11.77,381600.0,8.0014,8.0417,7.8872,7.9074,381600.0
2008-03-17 11:20:00,11.76,11.79,11.63,11.63,314800.0,7.9006,7.9208,7.8133,7.8133,314800.0
2008-03-17 11:30:00,11.63,11.72,11.63,11.66,226000.0,7.8133,7.8738,7.8133,7.8335,226000.0
2008-03-17 11:40:00,11.67,11.8,11.67,11.77,246800.0,7.8402,7.9275,7.8402,7.9074,246800.0
2008-03-17 11:50:00,11.77,11.78,11.61,11.65,246800.0,7.9074,7.9141,7.7999,7.8267,246800.0
2008-03-17 12:00:00,11.65,11.72,11.62,11.63,268000.0,7.8267,7.8738,7.8066,7.8133,268000.0
2008-03-17 12:10:00,11.63,11.65,11.61,11.65,223200.0,7.8133,7.8267,7.7999,7.8267,223200.0
2008-03-17 12:20:00,11.65,11.65,11.59,11.63,337600.0,7.8267,7.8267,7.7864,7.8133,337600.0
2008-03-17 12:30:00,11.63,11.69,11.62,11.65,146400.0,7.8133,7.8536,7.8066,7.8267,146400.0
2008-03-17 12:40:00,11.65,11.69,11.64,11.65,148400.0,7.8267,7.8536,7.82,7.8267,148400.0
2008-03-17 12:50:00,11.65,11.69,11.65,11.68,246400.0,7.8267,7.8536,7.8267,7.8469,246400.0
2008-03-17 13:00:00,11.68,11.72,11.61,11.61,376400.0,7.8469,7.8738,7.7999,7.7999,376400.0
2008-03-17 13:10:00,11.61,11.64,11.51,11.6,239200.0,7.7999,7.82,7.7327,7.7931,239200.0
2008-03-17 13:20:00,11.6,11.61,11.52,11.56,217200.0,7.7931,7.7999,7.7394,7.7663,217200.0
2008-03-17 13:30:00,11.56,11.58,11.53,11.54,108000.0,7.7663,7.7797,7.7461,7.7528,108000.0
2008-03-17 13:40:00,11.54,11.61,11.54,11.56,275600.0,7.7528,7.7999,7.7528,7.7663,275600.0
2008-03-17 13:50:00,11.56,11.63,11.56,11.63,150800.0,7.7663,7.8133,7.7663,7.8133,150800.0
2008-03-17 14:00:00,11.63,11.68,11.59,11.66,304800.0,7.8133,7.8469,7.7864,7.8335,304800.0
2008-03-17 14:10:00,11.66,11.67,11.61,11.61,285600.0,7.8335,7.8402,7.7999,7.7999,285600.0
2008-03-17 14:20:00,11.61,11.63,11.56,11.56,310000.0,7.7999,7.8133,7.7663,7.7663,310000.0
2008-03-17 14:30:00,11.56,11.59,11.52,11.55,262400.0,7.7663,7.7864,7.7394,7.7596,262400.0
2008-03-17 14:40:00,11.56,11.58,11.53,11.54,437600.0,7.7663,7.7797,7.7461,7.7528,437600.0
2008-03-17 14:50:00,11.54,11.63,11.53,11.61,413600.0,7.7528,7.8133,7.7461,7.7999,413600.0
2008-03-17 15:00:00,11.61,11.76,11.6,11.69,496000.0,7.7999,7.9006,7.7931,7.8536,496000.0
2008-03-17 15:10:00,11.69,11.69,11.61,11.63,350000.0,7.8536,7.8536,7.7999,7.8133,350000.0
2008-03-17 15:20:00,11.63,11.85,11.63,11.73,676400.0,7.8133,7.9611,7.8133,7.8805,676400.0
2008-03-17 15:30:00,11.72,11.81,11.7,11.76,504000.0,7.8738,7.9342,7.8603,7.9006,504000.0
2008-03-17 15:40:00,11.76,11.84,11.75,11.8,532400.0,7.9006,7.9544,7.8939,7.9275,532400.0
2008-03-17 15:50:00,11.79,11.81,11.72,11.72,822800.0,7.9208,7.9342,7.8738,7.8738,822800.0
2008-03-18 09:30:00,12.25,12.38,11.8,11.92,1771200.0,8.2298,8.3172,7.9275,8.0081,1771200.0
2008-03-18 09:40:00,11.93,12.02,11.59,11.91,1441200.0,8.0149,8.0753,7.7864,8.0014,1441200.0
2008-03-18 09:50:00,11.93,12.02,11.79,11.79,623600.0,8.0149,8.0753,7.9208,7.9208,623600.0
2008-03-18 10:00:00,11.8,11.87,11.71,11.73,776800.0,7.9275,7.9745,7.867,7.8805,776800.0
2008-03-18 10:10:00,11.73,11.8,11.63,11.76,1292400.0,7.8805,7.9275,7.8133,7.9006,1292400.0
2008-03-18 10:20:00,11.77,11.94,11.75,11.88,1098400.0,7.9074,8.0216,7.8939,7.9813,1098400.0
2008-03-18 10:30:00,11.88,11.88,11.8,11.8,511200.0,7.9813,7.9813,7.9275,7.9275,511200.0
2008-03-18 10:40:00,11.8,11.83,11.76,11.8,618000.0,7.9275,7.9477,7.9006,7.9275,618000.0
2008-03-18 10:50:00,11.79,11.88,11.79,11.88,711200.0,7.9208,7.9813,7.9208,7.9813,711200.0
2008-03-18 11:00:00,11.88,11.93,11.83,11.87,551200.0,7.9813,8.0149,7.9477,7.9745,551200.0
2008-03-18 11:10:00,11.87,11.9,11.76,11.77,375600.0,7.9745,7.9947,7.9006,7.9074,375600.0
2008-03-18 11:20:00,11.77,11.88,11.77,11.84,927200.0,7.9074,7.9813,7.9074,7.9544,927200.0
2008-03-18 11:30:00,11.84,11.89,11.84,11.86,348000.0,7.9544,7.988,7.9544,7.9678,348000.0
2008-03-18 11:40:00,11.86,11.87,11.81,11.81,246000.0,7.9678,7.9745,7.9342,7.9342,246000.0
2008-03-18 11:50:00,11.82,11.83,11.65,11.69,507600.0,7.9409,7.9477,7.8267,7.8536,507600.0
2008-03-18 12:00:00,11.69,11.71,11.48,11.53,905600.0,7.8536,7.867,7.7125,7.7461,905600.0
2008-03-18 12:10:00,11.53,11.54,11.17,11.35,1698400.0,7.7461,7.7528,7.5043,7.6252,1698400.0
2008-03-18 12:20:00,11.34,11.49,11.29,11.49,626400.0,7.6185,7.7192,7.5849,7.7192,626400.0
2008-03-18 12:30:00,11.49,11.63,11.45,11.62,853600.0,7.7192,7.8133,7.6924,7.8066,853600.0
2008-03-18 12:40:00,11.63,11.73,11.56,11.72,867600.0,7.8133,7.8805,7.7663,7.8738,867600.0
2008-03-18 12:50:00,11.72,11.83,11.71,11.75,536800.0,7.8738,7.9477,7.867,7.8939,536800.0
2008-03-18 13:00:00,11.75,11.88,11.75,11.88,934000.0,7.8939,7.9813,7.8939,7.9813,934000.0
2008-03-18 13:10:00,11.88,11.96,11.86,11.95,880400.0,7.9813,8.035,7.9678,8.0283,880400.0
2008-03-18 13:20:00,11.95,12.06,11.92,12.01,833600.0,8.0283,8.1022,8.0081,8.0686,833600.0
2008-03-18 13:30:00,12.01,12.01,11.92,11.93,296800.0,8.0686,8.0686,8.0081,8.0149,296800.0
2008-03-18 13:40:00,11.93,11.94,11.81,11.81,762800.0,8.0149,8.0216,7.9342,7.9342,762800.0
2008-03-18 13:50:00,11.81,11.89,11.73,11.77,624000.0,7.9342,7.988,7.8805,7.9074,624000.0
2008-03-18 14:00:00,11.78,11.91,11.74,11.76,489600.0,7.9141,8.0014,7.8872,7.9006,489600.0
2008-03-18 14:10:00,11.78,11.84,11.6,11.77,960000.0,7.9141,7.9544,7.7931,7.9074,960000.0
2008-03-18 14:20:00,11.77,11.88,11.65,11.79,979600.0,7.9074,7.9813,7.8267,7.9208,979600.0
2008-03-18 14:30:00,11.78,11.79,11.58,11.72,757200.0,7.9141,7.9208,7.7797,7.8738,757200.0
2008-03-18 14:40:00,11.72,11.83,11.7,11.82,747200.0,7.8738,7.9477,7.8603,7.9409,747200.0
2008-03-18 14:50:00,11.82,12.0,11.81,11.89,948400.0,7.9409,8.0619,7.9342,7.988,948400.0
2008-03-18 15:00:00,11.89,12.0,11.86,11.97,1052400.0,7.988,8.0619,7.9678,8.0417,1052400.0
2008-03-18 15:10:00,11.97,11.99,11.9,11.97,783600.0,8.0417,8.0552,7.9947,8.0417,783600.0
2008-03-18 15:20:00,11.97,11.99,11.95,11.97,714400.0,8.0417,8.0552,8.0283,8.0417,714400.0
2008-03-18 15:30:00,11.97,12.07,11.96,11.99,1207600.0,8.0417,8.1089,8.035,8.0552,1207600.0
2008-03-18 15:40:00,11.99,12.04,11.97,12.01,999200.0,8.0552,8.0888,8.0417,8.0686,999200.0
2008-03-18 15:50:00,12.0,12.15,11.98,12.13,1974000.0,8.0619,8.1627,8.0484,8.1492,1974000.0
2008-03-19 09:30:00,12.21,12.5,12.19,12.4,706400.0,8.203,8.3978,8.1895,8.3306,706400.0
2008-03-19 09:40:00,12.42,12.43,12.34,12.37,440800.0,8.344,8.3508,8.2903,8.3105,440800.0
2008-03-19 09:50:00,12.37,12.37,12.19,12.2,619600.0,8.3105,8.3105,8.1895,8.1962,619600.0
2008-03-19 10:00:00,12.19,12.25,12.17,12.18,878000.0,8.1895,8.2298,8.1761,8.1828,878000.0
2008-03-19 10:10:00,12.18,12.2,12.08,12.09,627200.0,8.1828,8.1962,8.1156,8.1223,627200.0
2008-03-19 10:20:00,12.1,12.15,12.06,12.07,316400.0,8.1291,8.1627,8.1022,8.1089,316400.0
2008-03-19 10:30:00,12.07,12.08,11.93,12.02,777200.0,8.1089,8.1156,8.0149,8.0753,777200.0
2008-03-19 10:40:00,12.02,12.06,11.97,12.02,241600.0,8.0753,8.1022,8.0417,8.0753,241600.0
2008-03-19 10:50:00,12.02,12.04,12.01,12.03,172800.0,8.0753,8.0888,8.0686,8.082,172800.0
2008-03-19 11:00:00,12.03,12.18,12.01,12.17,293600.0,8.082,8.1828,8.0686,8.1761,293600.0
2008-03-19 11:10:00,12.18,12.18,12.13,12.17,128000.0,8.1828,8.1828,8.1492,8.1761,128000.0
2008-03-19 11:20:00,12.17,12.2,12.15,12.17,148000.0,8.1761,8.1962,8.1627,8.1761,148000.0
2008-03-19 11:30:00,12.19,12.21,12.14,12.18,313200.0,8.1895,8.203,8.1559,8.1828,313200.0
2008-03-19 11:40:00,12.18,12.2,12.16,12.19,240400.0,8.1828,8.1962,8.1694,8.1895,240400.0
2008-03-19 11:50:00,12.2,12.2,12.17,12.19,248800.0,8.1962,8.1962,8.1761,8.1895,248800.0
2008-03-19 12:00:00,12.19,12.21,12.14,12.2,344400.0,8.1895,8.203,8.1559,8.1962,344400.0
2008-03-19 12:10:00,12.2,12.21,12.15,12.2,222400.0,8.1962,8.203,8.1627,8.1962,222400.0
2008-03-19 12:20:00,12.19,12.2,12.12,12.17,257600.0,8.1895,8.1962,8.1425,8.1761,257600.0
2008-03-19 12:30:00,12.16,12.19,12.12,12.13,206400.0,8.1694,8.1895,8.1425,8.1492,206400.0
2008-03-19 12:40:00,12.13,12.15,12.06,12.11,276000.0,8.1492,8.1627,8.1022,8.1358,276000.0
2008-03-19 12:50:00,12.11,12.16,12.06,12.08,774000.0,8.1358,8.1694,8.1022,8.1156,774000.0
2008-03-19 13:00:00,12.08,12.11,12.02,12.02,200000.0,8.1156,8.1358,8.0753,8.0753,200000.0
2008-03-19 13:10:00,12.03,12.08,11.94,12.04,305600.0,8.082,8.1156,8.0216,8.0888,305600.0
2008-03-19 13:20:00,12.05,12.08,11.93,11.97,189200.0,8.0955,8.1156,8.0149,8.0417,189200.0
2008-03-19 13:30:00,11.97,11.97,11.87,11.88,262400.0,8.0417,8.0417,7.9745,7.9813,262400.0
2008-03-19 13:40:00,11.88,11.96,11.85,11.94,460400.0,7.9813,8.035,7.9611,8.0216,460400.0
2008-03-19 13:50:00,11.94,11.95,11.86,11.95,167200.0,8.0216,8.0283,7.9678,8.0283,167200.0
2008-03-19 14:00:00,11.95,11.99,11.88,11.99,349600.0,8.0283,8.0552,7.9813,8.0552,349600.0
2008-03-19 14:10:00,11.98,11.98,11.9,11.94,403200.0,8.0484,8.0484,7.9947,8.0216,403200.0
2008-03-19 14:20:00,11.94,11.99,11.88,11.96,425200.0,8.0216,8.0552,7.9813,8.035,425200.0
2008-03-19 14:30:00,11.97,11.97,11.88,11.9,328400.0,8.0417,8.0417,7.9813,7.9947,328400.0
2008-03-19 14:40:00,11.9,11.97,11.88,11.95,409200.0,7.9947,8.0417,7.9813,8.0283,409200.0
2008-03-19 14:50:00,11.93,12.01,11.89,11.99,237200.0,8.0149,8.0686,7.988,8.0552,237200.0
2008-03-19 15:00:00,11.99,12.02,11.94,12.01,373600.0,8.0552,8.0753,8.0216,8.0686,373600.0
2008-03-19 15:10:00,12.01,12.02,11.94,11.96,257200.0,8.0686,8.0753,8.0216,8.035,257200.0
2008-03-19 15:20:00,11.96,11.97,11.89,11.91,362400.0,8.035,8.0417,7.988,8.0014,362400.0
2008-03-19 15:30:00,11.91,11.95,11.74,11.74,706400.0,8.0014,8.0283,7.8872,7.8872,706400.0
2008-03-19 15:40:00,11.74,11.82,11.74,11.79,774400.0,7.8872,7.9409,7.8872,7.9208,774400.0
2008-03-19 15:50:00,11.79,11.84,11.74,11.77,826800.0,7.9208,7.9544,7.8872,7.9074,826800.0
2008-03-20 09:30:00,11.75,11.97,11.75,11.88,1786000.0,7.8939,8.0417,7.8939,7.9813,1786000.0
2008-03-20 09:40:00,11.88,12.04,11.81,11.99,715600.0,7.9813,8.0888,7.9342,8.0552,715600.0
2008-03-20 09:50:00,11.99,12.06,11.9,12.03,460000.0,8.0552,8.1022,7.9947,8.082,460000.0
2008-03-20 10:00:00,12.04,12.16,12.02,12.09,474400.0,8.0888,8.1694,8.0753,8.1223,474400.0
2008-03-20 10:10:00,12.09,12.14,12.03,12.13,320000.0,8.1223,8.1559,8.082,8.1492,320000.0
2008-03-20 10:20:00,12.14,12.24,12.13,12.21,298400.0,8.1559,8.2231,8.1492,8.203,298400.0
2008-03-20 10:30:00,12.21,12.28,12.19,12.21,318400.0,8.203,8.25,8.1895,8.203,318400.0
2008-03-20 10:40:00,12.21,12.25,12.19,12.25,435200.0,8.203,8.2298,8.1895,8.2298,435200.0
2008-03-20 10:50:00,12.25,12.26,12.22,12.24,505600.0,8.2298,8.2366,8.2097,8.2231,505600.0
2008-03-20 11:00:00,12.24,12.25,12.2,12.21,208800.0,8.2231,8.2298,8.1962,8.203,208800.0
2008-03-20 11:10:00,12.21,12.26,12.19,12.25,322800.0,8.203,8.2366,8.1895,8.2298,322800.0
2008-03-20 11:20:00,12.26,12.4,12.25,12.39,450400.0,8.2366,8.3306,8.2298,8.3239,450400.0
2008-03-20 11:30:00,12.38,12.39,12.33,12.35,273600.0,8.3172,8.3239,8.2836,8.297,273600.0
2008-03-20 11:40:00,12.35,12.36,12.27,12.28,208400.0,8.297,8.3037,8.2433,8.25,208400.0
2008-03-20 11:50:00,12.28,12.33,12.25,12.33,213200.0,8.25,8.2836,8.2298,8.2836,213200.0
2008-03-20 12:00:00,12.33,12.38,12.32,12.35,343600.0,8.2836,8.3172,8.2769,8.297,343600.0
2008-03-20 12:10:00,12.35,12.4,12.33,12.35,330000.0,8.297,8.3306,8.2836,8.297,330000.0
2008-03-20 12:20:00,12.35,12.4,12.34,12.36,220000.0,8.297,8.3306,8.2903,8.3037,220000.0
2008-03-20 12:30:00,12.37,12.37,12.24,12.26,215200.0,8.3105,8.3105,8.2231,8.2366,215200.0
2008-03-20 12:40:00,12.26,12.31,12.24,12.3,287200.0,8.2366,8.2701,8.2231,8.2634,287200.0
2008-03-20 12:50:00,12.3,12.35,12.3,12.3,166400.0,8.2634,8.297,8.2634,8.2634,166400.0
2008-03-20 13:00:00,12.3,12.39,12.3,12.36,189200.0,8.2634,8.3239,8.2634,8.3037,189200.0
2008-03-20 13:10:00,12.36,12.4,12.35,12.37,185200.0,8.3037,8.3306,8.297,8.3105,185200.0
2008-03-20 13:20:00,12.37,12.43,12.36,12.42,224000.0,8.3105,8.3508,8.3037,8.344,224000.0
2008-03-20 13:30:00,12.41,12.44,12.4,12.43,203600.0,8.3373,8.3575,8.3306,8.3508,203600.0
2008-03-20 13:40:00,12.43,12.43,12.4,12.42,234000.0,8.3508,8.3508,8.3306,8.344,234000.0
2008-03-20 13:50:00,12.42,12.42,12.35,12.4,304800.0,8.344,8.344,8.297,8.3306,304800.0
2008-03-20 14:00:00,12.4,12.44,12.38,12.41,245600.0,8.3306,8.3575,8.3172,8.3373,245600.0
2008-03-20 14:10:00,12.41,12.47,12.41,12.44,293600.0,8.3373,8.3776,8.3373,8.3575,293600.0
2008-03-20 14:20:00,12.44,12.46,12.41,12.43,247200.0,8.3575,8.3709,8.3373,8.3508,247200.0
2008-03-20 14:30:00,12.43,12.5,12.42,12.49,420000.0,8.3508,8.3978,8.344,8.3911,420000.0
2008-03-20 14:40:00,12.5,12.5,12.44,12.46,265200.0,8.3978,8.3978,8.3575,8.3709,265200.0
2008-03-20 14:50:00,12.46,12.49,12.44,12.49,225600.0,8.3709,8.3911,8.3575,8.3911,225600.0
2008-03-20 15:00:00,12.48,12.49,12.46,12.49,418800.0,8.3844,8.3911,8.3709,8.3911,418800.0
2008-03-20 15:10:00,12.49,12.5,12.46,12.5,403200.0,8.3911,8.3978,8.3709,8.3978,403200.0
2008-03-20 15:20:00,12.5,12.53,12.48,12.5,822000.0,8.3978,8.4179,8.3844,8.3978,822000.0
2008-03-20 15:30:00,12.51,12.52,12.42,12.49,689600.0,8.4045,8.4112,8.344,8.3911,689600.0
2008-03-20 15:40:00,12.49,12.53,12.46,12.53,623200.0,8.3911,8.4179,8.3709,8.4179,623200.0
2008-03-20 15:50:00,12.53,12.55,11.74,12.52,1218400.0,8.4179,8.4314,7.8872,8.4112,1218400.0
2008-03-24 09:30:00,12.62,12.92,12.62,12.86,518000.0,8.4784,8.68,8.4784,8.6396,518000.0
2008-03-24 09:40:00,12.86,12.99,12.84,12.98,416400.0,8.6396,8.727,8.6262,8.7203,416400.0
2008-03-24 09:50:00,12.98,13.15,12.95,13.08,887600.0,8.7203,8.8345,8.7001,8.7874,887600.0
2008-03-24 10:00:00,13.08,13.31,13.07,13.31,891600.0,8.7874,8.942,8.7807,8.942,891600.0
2008-03-24 10:10:00,13.3,13.42,13.26,13.34,892400.0,8.9352,9.0159,8.9084,8.9621,892400.0
2008-03-24 10:20:00,13.34,13.35,13.1,13.13,740800.0,8.9621,8.9688,8.8009,8.821,740800.0
2008-03-24 10:30:00,13.12,13.2,13.11,13.2,627600.0,8.8143,8.8681,8.8076,8.8681,627600.0
2008-03-24 10:40:00,13.2,13.3,13.2,13.26,476000.0,8.8681,8.9352,8.8681,8.9084,476000.0
2008-03-24 10:50:00,13.27,13.37,13.26,13.3,568400.0,8.9151,8.9823,8.9084,8.9352,568400.0
2008-03-24 11:00:00,13.3,13.34,13.29,13.32,436000.0,8.9352,8.9621,8.9285,8.9487,436000.0
2008-03-24 11:10:00,13.32,13.39,13.32,13.39,436000.0,8.9487,8.9957,8.9487,8.9957,436000.0
2008-03-24 11:20:00,13.38,13.39,13.31,13.37,276800.0,8.989,8.9957,8.942,8.9823,276800.0
2008-03-24 11:30:00,13.37,13.38,13.3,13.34,216000.0,8.9823,8.989,8.9352,8.9621,216000.0
2008-03-24 11:40:00,13.35,13.38,13.28,13.28,195600.0,8.9688,8.989,8.9218,8.9218,195600.0
2008-03-24 11:50:00,13.29,13.36,13.28,13.35,344800.0,8.9285,8.9756,8.9218,8.9688,344800.0
2008-03-24 12:00:00,13.36,13.37,13.33,13.35,218800.0,8.9756,8.9823,8.9554,8.9688,218800.0
2008-03-24 12:10:00,13.35,13.42,13.33,13.42,330400.0,8.9688,9.0159,8.9554,9.0159,330400.0
2008-03-24 12:20:00,13.43,13.5,13.42,13.49,495600.0,9.0226,9.0696,9.0159,9.0629,495600.0
2008-03-24 12:30:00,13.49,13.55,13.42,13.53,668000.0,9.0629,9.1032,9.0159,9.0898,668000.0
2008-03-24 12:40:00,13.52,13.69,13.5,13.61,773200.0,9.083,9.1973,9.0696,9.1435,773200.0
2008-03-24 12:50:00,13.61,13.61,13.53,13.53,340000.0,9.1435,9.1435,9.0898,9.0898,340000.0
2008-03-24 13:00:00,13.54,13.54,13.45,13.49,471600.0,9.0965,9.0965,9.036,9.0629,471600.0
2008-03-24 13:10:00,13.49,13.55,13.49,13.54,405600.0,9.0629,9.1032,9.0629,9.0965,405600.0
2008-03-24 13:20:00,13.54,13.54,13.41,13.43,415200.0,9.0965,9.0965,9.0091,9.0226,415200.0
2008-03-24 13:30:00,13.43,13.47,13.41,13.43,324000.0,9.0226,9.0495,9.0091,9.0226,324000.0
2008-03-24 13:40:00,13.44,13.49,13.43,13.47,276000.0,9.0293,9.0629,9.0226,9.0495,276000.0
2008-03-24 13:50:00,13.47,13.5,13.45,13.49,222800.0,9.0495,9.0696,9.036,9.0629,222800.0
2008-03-24 14:00:00,13.49,13.5,13.44,13.46,335200.0,9.0629,9.0696,9.0293,9.0427,335200.0
2008-03-24 14:10:00,13.46,13.5,13.44,13.48,322800.0,9.0427,9.0696,9.0293,9.0562,322800.0
2008-03-24 14:20:00,13.48,13.61,13.46,13.55,885600.0,9.0562,9.1435,9.0427,9.1032,885600.0
2008-03-24 14:30:00,13.55,13.6,13.55,13.58,476800.0,9.1032,9.1368,9.1032,9.1234,476800.0
2008-03-24 14:40:00,13.59,13.6,13.53,13.53,462400.0,9.1301,9.1368,9.0898,9.0898,462400.0
2008-03-24 14:50:00,13.53,13.56,13.49,13.51,554400.0,9.0898,9.1099,9.0629,9.0763,554400.0
2008-03-24 15:00:00,13.52,13.53,13.46,13.47,748400.0,9.083,9.0898,9.0427,9.0495,748400.0
2008-03-24 15:10:00,13.47,13.51,13.46,13.46,836800.0,9.0495,9.0763,9.0427,9.0427,836800.0
2008-03-24 15:20:00,13.46,13.51,13.46,13.47,846000.0,9.0427,9.0763,9.0427,9.0495,846000.0
2008-03-24 15:30:00,13.47,13.51,13.44,13.51,696800.0,9.0495,9.0763,9.0293,9.0763,696800.0
2008-03-24 15:40:00,13.51,13.53,13.43,13.44,1136800.0,9.0763,9.0898,9.0226,9.0293,1136800.0
2008-03-24 15:50:00,13.44,13.49,13.44,13.48,1189200.0,9.0293,9.0629,9.0293,9.0562,1189200.0
2008-03-25 09:30:00,13.56,13.56,13.29,13.47,498000.0,9.1099,9.1099,8.9285,9.0495,498000.0
2008-03-25 09:40:00,13.47,13.47,13.38,13.42,666000.0,9.0495,9.0495,8.989,9.0159,666000.0
2008-03-25 09:50:00,13.42,13.42,13.26,13.28,471600.0,9.0159,9.0159,8.9084,8.9218,471600.0
2008-03-25 10:00:00,13.28,13.3,13.19,13.29,622000.0,8.9218,8.9352,8.8613,8.9285,622000.0
2008-03-25 10:10:00,13.3,13.4,13.24,13.3,543600.0,8.9352,9.0024,8.8949,8.9352,543600.0
2008-03-25 10:20:00,13.3,13.39,13.24,13.26,415200.0,8.9352,8.9957,8.8949,8.9084,415200.0
2008-03-25 10:30:00,13.27,13.3,13.23,13.24,182400.0,8.9151,8.9352,8.8882,8.8949,182400.0
2008-03-25 10:40:00,13.24,13.31,13.24,13.29,344400.0,8.8949,8.942,8.8949,8.9285,344400.0
2008-03-25 10:50:00,13.3,13.31,13.27,13.31,177600.0,8.9352,8.942,8.9151,8.942,177600.0
2008-03-25 11:00:00,13.31,13.32,13.27,13.28,180800.0,8.942,8.9487,8.9151,8.9218,180800.0
2008-03-25 11:10:00,13.28,13.33,13.28,13.3,245200.0,8.9218,8.9554,8.9218,8.9352,245200.0
2008-03-25 11:20:00,13.3,13.33,13.28,13.32,144000.0,8.9352,8.9554,8.9218,8.9487,144000.0
2008-03-25 11:30:00,13.32,13.33,13.3,13.31,182400.0,8.9487,8.9554,8.9352,8.942,182400.0
2008-03-25 11:40:00,13.32,13.34,13.3,13.3,233600.0,8.9487,8.9621,8.9352,8.9352,233600.0
2008-03-25 11:50:00,13.31,13.34,13.3,13.33,262000.0,8.942,8.9621,8.9352,8.9554,262000.0
2008-03-25 12:00:00,13.33,13.38,13.31,13.36,213600.0,8.9554,8.989,8.942,8.9756,213600.0
2008-03-25 12:10:00,13.37,13.39,13.34,13.39,152800.0,8.9823,8.9957,8.9621,8.9957,152800.0
2008-03-25 12:20:00,13.38,13.48,13.38,13.48,254800.0,8.989,9.0562,8.989,9.0562,254800.0
2008-03-25 12:30:00,13.47,13.49,13.43,13.44,316000.0,9.0495,9.0629,9.0226,9.0293,316000.0
2008-03-25 12:40:00,13.44,13.49,13.43,13.43,216000.0,9.0293,9.0629,9.0226,9.0226,216000.0
2008-03-25 12:50:00,13.45,13.46,13.41,13.43,301600.0,9.036,9.0427,9.0091,9.0226,301600.0
2008-03-25 13:00:00,13.42,13.43,13.31,13.35,228400.0,9.0159,9.0226,8.942,8.9688,228400.0
2008-03-25 13:10:00,13.35,13.4,13.34,13.38,296800.0,8.9688,9.0024,8.9621,8.989,296800.0
2008-03-25 13:20:00,13.37,13.38,13.35,13.38,188800.0,8.9823,8.989,8.9688,8.989,188800.0
2008-03-25 13:30:00,13.38,13.39,13.32,13.33,258400.0,8.989,8.9957,8.9487,8.9554,258400.0
2008-03-25 13:40:00,13.33,13.38,13.32,13.38,220000.0,8.9554,8.989,8.9487,8.989,220000.0
2008-03-25 13:50:00,13.38,13.4,13.37,13.4,292400.0,8.989,9.0024,8.9823,9.0024,292400.0
2008-03-25 14:00:00,13.4,13.41,13.37,13.41,208000.0,9.0024,9.0091,8.9823,9.0091,208000.0
2008-03-25 14:10:00,13.41,13.49,13.41,13.46,502800.0,9.0091,9.0629,9.0091,9.0427,502800.0
2008-03-25 14:20:00,13.46,13.53,13.45,13.49,264800.0,9.0427,9.0898,9.036,9.0629,264800.0
2008-03-25 14:30:00,13.49,13.49,13.44,13.44,240400.0,9.0629,9.0629,9.0293,9.0293,240400.0
2008-03-25 14:40:00,13.44,13.49,13.41,13.49,237200.0,9.0293,9.0629,9.0091,9.0629,237200.0
2008-03-25 14:50:00,13.49,13.53,13.49,13.52,236400.0,9.0629,9.0898,9.0629,9.083,236400.0
2008-03-25 15:00:00,13.53,13.53,13.47,13.47,301200.0,9.0898,9.0898,9.0495,9.0495,301200.0
2008-03-25 15:10:00,13.47,13.54,13.46,13.54,317600.0,9.0495,9.0965,9.0427,9.0965,317600.0
2008-03-25 15:20:00,13.54,13.56,13.53,13.53,304000.0,9.0965,9.1099,9.0898,9.0898,304000.0
2008-03-25 15:30:00,13.53,13.55,13.49,13.5,412000.0,9.0898,9.1032,9.0629,9.0696,412000.0
2008-03-25 15:40:00,13.5,13.53,13.46,13.46,488800.0,9.0696,9.0898,9.0427,9.0427,488800.0
2008-03-25 15:50:00,13.46,13.5,13.46,13.47,924000.0,9.0427,9.0696,9.0427,9.0495,924000.0
2008-03-26 09:30:00,13.38,13.46,13.27,13.32,294000.0,8.989,9.0427,8.9151,8.9487,294000.0
2008-03-26 09:40:00,13.31,13.32,13.13,13.13,298000.0,8.942,8.9487,8.821,8.821,298000.0
2008-03-26 09:50:00,13.13,13.16,13.08,13.12,378400.0,8.821,8.8412,8.7874,8.8143,378400.0
2008-03-26 10:00:00,13.12,13.19,13.11,13.19,448400.0,8.8143,8.8613,8.8076,8.8613,448400.0
2008-03-26 10:10:00,13.19,13.24,13.15,13.19,424800.0,8.8613,8.8949,8.8345,8.8613,424800.0
2008-03-26 10:20:00,13.19,13.26,13.18,13.25,233200.0,8.8613,8.9084,8.8546,8.9017,233200.0
2008-03-26 10:30:00,13.25,13.25,13.18,13.22,217200.0,8.9017,8.9017,8.8546,8.8815,217200.0
2008-03-26 10:40:00,13.22,13.22,13.12,13.13,243200.0,8.8815,8.8815,8.8143,8.821,243200.0
2008-03-26 10:50:00,13.14,13.17,13.13,13.16,203200.0,8.8278,8.8479,8.821,8.8412,203200.0
2008-03-26 11:00:00,13.16,13.17,13.13,13.14,518000.0,8.8412,8.8479,8.821,8.8278,518000.0
2008-03-26 11:10:00,13.14,13.16,13.13,13.15,238400.0,8.8278,8.8412,8.821,8.8345,238400.0
2008-03-26 11:20:00,13.15,13.21,13.14,13.2,144000.0,8.8345,8.8748,8.8278,8.8681,144000.0
2008-03-26 11:30:00,13.2,13.21,13.08,13.11,158800.0,8.8681,8.8748,8.7874,8.8076,158800.0
2008-03-26 11:40:00,13.11,13.13,13.06,13.09,171600.0,8.8076,8.821,8.774,8.7942,171600.0
2008-03-26 11:50:00,13.09,13.14,13.09,13.1,142000.0,8.7942,8.8278,8.7942,8.8009,142000.0
2008-03-26 12:00:00,13.1,13.12,13.07,13.11,120800.0,8.8009,8.8143,8.7807,8.8076,120800.0
2008-03-26 12:10:00,13.11,13.17,13.09,13.15,301600.0,8.8076,8.8479,8.7942,8.8345,301600.0
2008-03-26 12:20:00,13.15,13.21,13.14,13.17,249200.0,8.8345,8.8748,8.8278,8.8479,249200.0
2008-03-26 12:30:00,13.16,13.17,13.15,13.15,57200.0,8.8412,8.8479,8.8345,8.8345,57200.0
2008-03-26 12:40:00,13.15,13.21,13.13,13.18,187200.0,8.8345,8.8748,8.821,8.8546,187200.0
2008-03-26 12:50:00,13.17,13.22,13.15,13.2,162000.0,8.8479,8.8815,8.8345,8.8681,162000.0
2008-03-26 13:00:00,13.2,13.21,13.19,13.21,149200.0,8.8681,8.8748,8.8613,8.8748,149200.0
2008-03-26 13:10:00,13.21,13.24,13.21,13.22,140400.0,8.8748,8.8949,8.8748,8.8815,140400.0
2008-03-26 13:20:00,13.22,13.24,13.19,13.21,74400.0,8.8815,8.8949,8.8613,8.8748,74400.0
2008-03-26 13:30:00,13.2,13.22,13.14,13.17,150800.0,8.8681,8.8815,8.8278,8.8479,150800.0
2008-03-26 13:40:00,13.17,13.22,13.17,13.21,83200.0,8.8479,8.8815,8.8479,8.8748,83200.0
2008-03-26 13:50:00,13.21,13.22,13.19,13.19,63200.0,8.8748,8.8815,8.8613,8.8613,63200.0
2008-03-26 14:00:00,13.2,13.24,13.16,13.24,222800.0,8.8681,8.8949,8.8412,8.8949,222800.0
2008-03-26 14:10:00,13.24,13.26,13.22,13.24,142400.0,8.8949,8.9084,8.8815,8.8949,142400.0
2008-03-26 14:20:00,13.24,13.26,13.21,13.23,225600.0,8.8949,8.9084,8.8748,8.8882,225600.0
2008-03-26 14:30:00,13.22,13.26,13.2,13.24,218800.0,8.8815,8.9084,8.8681,8.8949,218800.0
2008-03-26 14:40:00,13.24,13.25,13.2,13.22,162000.0,8.8949,8.9017,8.8681,8.8815,162000.0
2008-03-26 14:50:00,13.22,13.33,13.22,13.33,152000.0,8.8815,8.9554,8.8815,8.9554,152000.0
2008-03-26 15:00:00,13.32,13.34,13.26,13.28,183200.0,8.9487,8.9621,8.9084,8.9218,183200.0
2008-03-26 15:10:00,13.27,13.28,13.2,13.22,203200.0,8.9151,8.9218,8.8681,8.8815,203200.0
2008-03-26 15:20:00,13.23,13.25,13.19,13.21,188800.0,8.8882,8.9017,8.8613,8.8748,188800.0
2008-03-26 15:30:00,13.2,13.21,13.16,13.17,241200.0,8.8681,8.8748,8.8412,8.8479,241200.0
2008-03-26 15:40:00,13.17,13.24,13.15,13.23,310800.0,8.8479,8.8949,8.8345,8.8882,310800.0
2008-03-26 15:50:00,13.23,13.31,13.22,13.26,768000.0,8.8882,8.942,8.8815,8.9084,768000.0
2008-03-27 09:30:00,13.3,13.44,13.3,13.34,280000.0,8.9352,9.0293,8.9352,8.9621,280000.0
2008-03-27 09:40:00,13.34,13.55,13.34,13.51,532400.0,8.9621,9.1032,8.9621,9.0763,532400.0
2008-03-27 09:50:00,13.51,13.51,13.4,13.46,188000.0,9.0763,9.0763,9.0024,9.0427,188000.0
2008-03-27 10:00:00,13.46,13.49,13.36,13.37,224800.0,9.0427,9.0629,8.9756,8.9823,224800.0
2008-03-27 10:10:00,13.38,13.43,13.31,13.39,221600.0,8.989,9.0226,8.942,8.9957,221600.0
2008-03-27 10:20:00,13.39,13.42,13.38,13.4,288800.0,8.9957,9.0159,8.989,9.0024,288800.0
2008-03-27 10:30:00,13.41,13.46,13.38,13.42,279600.0,9.0091,9.0427,8.989,9.0159,279600.0
2008-03-27 10:40:00,13.42,13.43,13.39,13.39,178400.0,9.0159,9.0226,8.9957,8.9957,178400.0
2008-03-27 10:50:00,13.39,13.44,13.38,13.42,193600.0,8.9957,9.0293,8.989,9.0159,193600.0
2008-03-27 11:00:00,13.42,13.44,13.39,13.41,152400.0,9.0159,9.0293,8.9957,9.0091,152400.0
2008-03-27 11:10:00,13.41,13.45,13.38,13.42,137600.0,9.0091,9.036,8.989,9.0159,137600.0
2008-03-27 11:20:00,13.42,13.42,13.37,13.41,156000.0,9.0159,9.0159,8.9823,9.0091,156000.0
2008-03-27 11:30:00,13.4,13.44,13.39,13.4,94400.0,9.0024,9.0293,8.9957,9.0024,94400.0
2008-03-27 11:40:00,13.4,13.48,13.4,13.48,208000.0,9.0024,9.0562,9.0024,9.0562,208000.0
2008-03-27 11:50:00,13.48,13.48,13.41,13.43,146000.0,9.0562,9.0562,9.0091,9.0226,146000.0
2008-03-27 12:00:00,13.44,13.46,13.39,13.44,219200.0,9.0293,9.0427,8.9957,9.0293,219200.0
2008-03-27 12:10:00,13.43,13.49,13.43,13.46,168800.0,9.0226,9.0629,9.0226,9.0427,168800.0
2008-03-27 12:20:00,13.47,13.5,13.44,13.49,157600.0,9.0495,9.0696,9.0293,9.0629,157600.0
2008-03-27 12:30:00,13.49,13.57,13.49,13.52,168800.0,9.0629,9.1166,9.0629,9.083,168800.0
2008-03-27 12:40:00,13.52,13.55,13.5,13.53,219600.0,9.083,9.1032,9.0696,9.0898,219600.0
2008-03-27 12:50:00,13.54,13.54,13.47,13.47,82800.0,9.0965,9.0965,9.0495,9.0495,82800.0
2008-03-27 13:00:00,13.47,13.55,13.47,13.51,239600.0,9.0495,9.1032,9.0495,9.0763,239600.0
2008-03-27 13:10:00,13.51,13.53,13.49,13.5,132400.0,9.0763,9.0898,9.0629,9.0696,132400.0
2008-03-27 13:20:00,13.5,13.5,13.45,13.47,160400.0,9.0696,9.0696,9.036,9.0495,160400.0
2008-03-27 13:30:00,13.48,13.48,13.39,13.44,198000.0,9.0562,9.0562,8.9957,9.0293,198000.0
2008-03-27 13:40:00,13.45,13.51,13.44,13.51,205600.0,9.036,9.0763,9.0293,9.0763,205600.0
2008-03-27 13:50:00,13.5,13.51,13.45,13.48,202000.0,9.0696,9.0763,9.036,9.0562,202000.0
2008-03-27 14:00:00,13.48,13.5,13.44,13.47,284400.0,9.0562,9.0696,9.0293,9.0495,284400.0
2008-03-27 14:10:00,13.47,13.53,13.45,13.46,248000.0,9.0495,9.0898,9.036,9.0427,248000.0
2008-03-27 14:20:00,13.46,13.53,13.45,13.47,184800.0,9.0427,9.0898,9.036,9.0495,184800.0
2008-03-27 14:30:00,13.49,13.56,13.48,13.55,211600.0,9.0629,9.1099,9.0562,9.1032,211600.0
2008-03-27 14:40:00,13.55,13.58,13.52,13.56,172400.0,9.1032,9.1234,9.083,9.1099,172400.0
2008-03-27 14:50:00,13.56,13.62,13.53,13.55,339600.0,9.1099,9.1502,9.0898,9.1032,339600.0
2008-03-27 15:00:00,13.55,13.58,13.53,13.56,198000.0,9.1032,9.1234,9.0898,9.1099,198000.0
2008-03-27 15:10:00,13.55,13.61,13.52,13.57,292000.0,9.1032,9.1435,9.083,9.1166,292000.0
2008-03-27 15:20:00,13.57,13.61,13.54,13.56,506400.0,9.1166,9.1435,9.0965,9.1099,506400.0
2008-03-27 15:30:00,13.56,13.56,13.43,13.45,372800.0,9.1099,9.1099,9.0226,9.036,372800.0
2008-03-27 15:40:00,13.45,13.55,13.45,13.5,545200.0,9.036,9.1032,9.036,9.0696,545200.0
2008-03-27 15:50:00,13.5,13.52,13.45,13.49,888800.0,9.0696,9.083,9.036,9.0629,888800.0
2008-03-28 09:30:00,13.45,13.45,13.21,13.25,654800.0,9.036,9.036,8.8748,8.9017,654800.0
2008-03-28 09:40:00,13.25,13.36,13.23,13.28,501600.0,8.9017,8.9756,8.8882,8.9218,501600.0
2008-03-28 09:50:00,13.28,13.33,13.25,13.25,357600.0,8.9218,8.9554,8.9017,8.9017,357600.0
2008-03-28 10:00:00,13.25,13.32,13.22,13.3,424000.0,8.9017,8.9487,8.8815,8.9352,424000.0
2008-03-28 10:10:00,13.31,13.31,13.26,13.27,307600.0,8.942,8.942,8.9084,8.9151,307600.0
2008-03-28 10:20:00,13.26,13.27,13.06,13.13,798400.0,8.9084,8.9151,8.774,8.821,798400.0
2008-03-28 10:30:00,13.13,13.19,13.11,13.16,421200.0,8.821,8.8613,8.8076,8.8412,421200.0
2008-03-28 10:40:00,13.16,13.19,13.12,13.17,231600.0,8.8412,8.8613,8.8143,8.8479,231600.0
2008-03-28 10:50:00,13.18,13.2,13.13,13.17,246000.0,8.8546,8.8681,8.821,8.8479,246000.0
2008-03-28 11:00:00,13.16,13.17,13.06,13.11,198400.0,8.8412,8.8479,8.774,8.8076,198400.0
2008-03-28 11:10:00,13.11,13.13,13.08,13.1,119600.0,8.8076,8.821,8.7874,8.8009,119600.0
2008-03-28 11:20:00,13.11,13.17,13.11,13.17,145200.0,8.8076,8.8479,8.8076,8.8479,145200.0
2008-03-28 11:30:00,13.17,13.2,13.17,13.18,94800.0,8.8479,8.8681,8.8479,8.8546,94800.0
2008-03-28 11:40:00,13.18,13.21,13.16,13.2,144000.0,8.8546,8.8748,8.8412,8.8681,144000.0
2008-03-28 11:50:00,13.2,13.21,13.17,13.2,133200.0,8.8681,8.8748,8.8479,8.8681,133200.0
2008-03-28 12:00:00,13.2,13.24,13.19,13.2,242400.0,8.8681,8.8949,8.8613,8.8681,242400.0
2008-03-28 12:10:00,13.2,13.21,13.15,13.18,147600.0,8.8681,8.8748,8.8345,8.8546,147600.0
2008-03-28 12:20:00,13.17,13.22,13.17,13.21,96000.0,8.8479,8.8815,8.8479,8.8748,96000.0
2008-03-28 12:30:00,13.21,13.21,13.14,13.14,71200.0,8.8748,8.8748,8.8278,8.8278,71200.0
2008-03-28 12:40:00,13.14,13.17,13.13,13.14,148400.0,8.8278,8.8479,8.821,8.8278,148400.0
2008-03-28 12:50:00,13.14,13.15,13.08,13.08,119200.0,8.8278,8.8345,8.7874,8.7874,119200.0
2008-03-28 13:00:00,13.08,13.1,13.07,13.09,233200.0,8.7874,8.8009,8.7807,8.7942,233200.0
2008-03-28 13:10:00,13.08,13.09,13.07,13.08,57200.0,8.7874,8.7942,8.7807,8.7874,57200.0
2008-03-28 13:20:00,13.09,13.09,13.04,13.06,144400.0,8.7942,8.7942,8.7606,8.774,144400.0
2008-03-28 13:30:00,13.06,13.06,12.96,13.0,244400.0,8.774,8.774,8.7068,8.7337,244400.0
2008-03-28 13:40:00,13.0,13.0,12.94,12.98,218800.0,8.7337,8.7337,8.6934,8.7203,218800.0
2008-03-28 13:50:00,12.99,13.0,12.96,12.99,122000.0,8.727,8.7337,8.7068,8.727,122000.0
2008-03-28 14:00:00,12.99,13.01,12.93,12.98,306800.0,8.727,8.7404,8.6867,8.7203,306800.0
2008-03-28 14:10:00,12.98,13.02,12.97,12.99,166400.0,8.7203,8.7471,8.7135,8.727,166400.0
2008-03-28 14:20:00,12.98,13.01,12.96,12.97,172800.0,8.7203,8.7404,8.7068,8.7135,172800.0
2008-03-28 14:30:00,12.97,13.0,12.95,12.96,179200.0,8.7135,8.7337,8.7001,8.7068,179200.0
2008-03-28 14:40:00,12.96,12.98,12.92,12.96,181200.0,8.7068,8.7203,8.68,8.7068,181200.0
2008-03-28 14:50:00,12.96,12.99,12.95,12.99,164400.0,8.7068,8.727,8.7001,8.727,164400.0
2008-03-28 15:00:00,12.99,12.99,12.94,12.94,560000.0,8.727,8.727,8.6934,8.6934,560000.0
2008-03-28 15:10:00,12.94,12.96,12.86,12.89,428800.0,8.6934,8.7068,8.6396,8.6598,428800.0
2008-03-28 15:20:00,12.89,13.01,12.88,12.99,448000.0,8.6598,8.7404,8.6531,8.727,448000.0
2008-03-28 15:30:00,12.99,13.01,12.97,12.98,510400.0,8.727,8.7404,8.7135,8.7203,510400.0
2008-03-28 15:40:00,12.98,13.0,12.96,12.97,536400.0,8.7203,8.7337,8.7068,8.7135,536400.0
2008-03-28 15:50:00,12.97,13.01,12.95,12.97,766000.0,8.7135,8.7404,8.7001,8.7135,766000.0
2008-03-31 09:30:00,12.87,13.06,12.75,12.9,235200.0,8.6464,8.774,8.5657,8.6665,235200.0
2008-03-31 09:40:00,12.9,13.12,12.9,13.09,145600.0,8.6665,8.8143,8.6665,8.7942,145600.0
2008-03-31 09:50:00,13.08,13.1,13.02,13.04,250800.0,8.7874,8.8009,8.7471,8.7606,250800.0
2008-03-31 10:00:00,13.04,13.09,13.0,13.08,266000.0,8.7606,8.7942,8.7337,8.7874,266000.0
2008-03-31 10:10:00,13.07,13.07,12.96,12.99,269600.0,8.7807,8.7807,8.7068,8.727,269600.0
2008-03-31 10:20:00,12.99,12.99,12.88,12.88,201600.0,8.727,8.727,8.6531,8.6531,201600.0
2008-03-31 10:30:00,12.88,12.91,12.85,12.9,282800.0,8.6531,8.6732,8.6329,8.6665,282800.0
2008-03-31 10:40:00,12.9,12.9,12.84,12.86,310800.0,8.6665,8.6665,8.6262,8.6396,310800.0
2008-03-31 10:50:00,12.86,12.88,12.85,12.86,266000.0,8.6396,8.6531,8.6329,8.6396,266000.0
2008-03-31 11:00:00,12.86,12.89,12.85,12.87,340000.0,8.6396,8.6598,8.6329,8.6464,340000.0
2008-03-31 11:10:00,12.86,12.87,12.85,12.86,156800.0,8.6396,8.6464,8.6329,8.6396,156800.0
2008-03-31 11:20:00,12.87,12.9,12.85,12.87,237600.0,8.6464,8.6665,8.6329,8.6464,237600.0
2008-03-31 11:30:00,12.87,12.89,12.85,12.86,217600.0,8.6464,8.6598,8.6329,8.6396,217600.0
2008-03-31 11:40:00,12.86,12.88,12.83,12.87,470400.0,8.6396,8.6531,8.6195,8.6464,470400.0
2008-03-31 11:50:00,12.87,12.88,12.84,12.86,587200.0,8.6464,8.6531,8.6262,8.6396,587200.0
2008-03-31 12:00:00,12.85,12.88,12.85,12.87,149600.0,8.6329,8.6531,8.6329,8.6464,149600.0
2008-03-31 12:10:00,12.88,12.88,12.85,12.86,156800.0,8.6531,8.6531,8.6329,8.6396,156800.0
2008-03-31 12:20:00,12.86,12.88,12.84,12.87,129600.0,8.6396,8.6531,8.6262,8.6464,129600.0
2008-03-31 12:30:00,12.86,12.88,12.85,12.86,102800.0,8.6396,8.6531,8.6329,8.6396,102800.0
2008-03-31 12:40:00,12.86,12.87,12.84,12.87,123600.0,8.6396,8.6464,8.6262,8.6464,123600.0
2008-03-31 12:50:00,12.87,12.95,12.86,12.9,461600.0,8.6464,8.7001,8.6396,8.6665,461600.0
2008-03-31 13:00:00,12.9,12.97,12.87,12.93,354800.0,8.6665,8.7135,8.6464,8.6867,354800.0
2008-03-31 13:10:00,12.93,12.94,12.9,12.92,170800.0,8.6867,8.6934,8.6665,8.68,170800.0
2008-03-31 13:20:00,12.92,12.94,12.9,12.91,288400.0,8.68,8.6934,8.6665,8.6732,288400.0
2008-03-31 13:30:00,12.91,12.92,12.89,12.92,313200.0,8.6732,8.68,8.6598,8.68,313200.0
2008-03-31 13:40:00,12.91,12.92,12.89,12.9,170800.0,8.6732,8.68,8.6598,8.6665,170800.0
2008-03-31 13:50:00,12.9,12.92,12.86,12.87,284800.0,8.6665,8.68,8.6396,8.6464,284800.0
2008-03-31 14:00:00,12.87,12.88,12.85,12.88,233600.0,8.6464,8.6531,8.6329,8.6531,233600.0
2008-03-31 14:10:00,12.88,12.88,12.83,12.84,371200.0,8.6531,8.6531,8.6195,8.6262,371200.0
2008-03-31 14:20:00,12.84,12.87,12.84,12.86,190800.0,8.6262,8.6464,8.6262,8.6396,190800.0
2008-03-31 14:30:00,12.86,12.88,12.84,12.86,174000.0,8.6396,8.6531,8.6262,8.6396,174000.0
2008-03-31 14:40:00,12.86,12.87,12.81,12.81,318000.0,8.6396,8.6464,8.6061,8.6061,318000.0
2008-03-31 14:50:00,12.8,12.8,12.75,12.76,273600.0,8.5993,8.5993,8.5657,8.5725,273600.0
2008-03-31 15:00:00,12.76,12.79,12.75,12.78,373200.0,8.5725,8.5926,8.5657,8.5859,373200.0
2008-03-31 15:10:00,12.77,12.8,12.72,12.8,452800.0,8.5792,8.5993,8.5456,8.5993,452800.0
2008-03-31 15:20:00,12.8,12.83,12.78,12.79,402800.0,8.5993,8.6195,8.5859,8.5926,402800.0
2008-03-31 15:30:00,12.79,12.88,12.78,12.88,481200.0,8.5926,8.6531,8.5859,8.6531,481200.0
2008-03-31 15:40:00,12.88,12.94,12.88,12.93,720400.0,8.6531,8.6934,8.6531,8.6867,720400.0
2008-03-31 15:50:00,12.92,12.96,12.9,12.92,907600.0,8.68,8.7068,8.6665,8.68,907600.0
2008-04-01 08:20:00,12.93,12.93,12.93,12.93,400.0,8.6867,8.6867,8.6867,8.6867,400.0
2008-04-01 08:30:00,12.93,12.93,12.93,12.93,0.0,8.6867,8.6867,8.6867,8.6867,0.0
2008-04-01 08:40:00,12.93,12.93,12.93,12.93,0.0,8.6867,8.6867,8.6867,8.6867,0.0
2008-04-01 08:50:00,12.93,12.93,12.93,12.93,34400.0,8.6867,8.6867,8.6867,8.6867,34400.0
2008-04-01 09:00:00,13.19,13.19,12.93,12.93,24400.0,8.8613,8.8613,8.6867,8.6867,24400.0
2008-04-01 09:10:00,12.93,12.93,12.93,12.93,0.0,8.6867,8.6867,8.6867,8.6867,0.0
2008-04-01 09:20:00,12.93,12.93,12.93,12.93,1600.0,8.6867,8.6867,8.6867,8.6867,1600.0
2008-04-01 09:30:00,13.18,13.47,13.18,13.38,615600.0,8.8546,9.0495,8.8546,8.989,615600.0
2008-04-01 09:40:00,13.38,13.4,13.33,13.39,242400.0,8.989,9.0024,8.9554,8.9957,242400.0
2008-04-01 09:50:00,13.39,13.42,13.31,13.31,898400.0,8.9957,9.0159,8.942,8.942,898400.0
2008-04-01 10:00:00,13.31,13.47,13.31,13.41,591600.0,8.942,9.0495,8.942,9.0091,591600.0
2008-04-01 10:10:00,13.42,13.44,13.35,13.38,552400.0,9.0159,9.0293,8.9688,8.989,552400.0
2008-04-01 10:20:00,13.38,13.52,13.38,13.5,714400.0,8.989,9.083,8.989,9.0696,714400.0
2008-04-01 10:30:00,13.5,13.5,13.36,13.36,737200.0,9.0696,9.0696,8.9756,8.9756,737200.0
2008-04-01 10:40:00,13.37,13.49,13.36,13.49,278000.0,8.9823,9.0629,8.9756,9.0629,278000.0
2008-04-01 10:50:00,13.49,13.52,13.48,13.51,272800.0,9.0629,9.083,9.0562,9.0763,272800.0
2008-04-01 11:00:00,13.51,13.56,13.48,13.56,463200.0,9.0763,9.1099,9.0562,9.1099,463200.0
2008-04-01 11:10:00,13.56,13.56,13.49,13.51,244400.0,9.1099,9.1099,9.0629,9.0763,244400.0
2008-04-01 11:20:00,13.52,13.6,13.51,13.58,170400.0,9.083,9.1368,9.0763,9.1234,170400.0
2008-04-01 11:30:00,13.58,13.62,13.56,13.61,214400.0,9.1234,9.1502,9.1099,9.1435,214400.0
2008-04-01 11:40:00,13.61,13.63,13.59,13.6,172800.0,9.1435,9.1569,9.1301,9.1368,172800.0
2008-04-01 11:50:00,13.6,13.66,13.6,13.61,297600.0,9.1368,9.1771,9.1368,9.1435,297600.0
2008-04-01 12:00:00,13.61,13.64,13.59,13.61,465600.0,9.1435,9.1637,9.1301,9.1435,465600.0
2008-04-01 12:10:00,13.61,13.75,13.6,13.74,394800.0,9.1435,9.2376,9.1368,9.2309,394800.0
2008-04-01 12:20:00,13.73,13.8,13.72,13.74,532800.0,9.2241,9.2712,9.2174,9.2309,532800.0
2008-04-01 12:30:00,13.74,13.74,13.63,13.68,402000.0,9.2309,9.2309,9.1569,9.1905,402000.0
2008-04-01 12:40:00,13.68,13.75,13.67,13.73,348000.0,9.1905,9.2376,9.1838,9.2241,348000.0
2008-04-01 12:50:00,13.73,13.75,13.7,13.72,376400.0,9.2241,9.2376,9.204,9.2174,376400.0
2008-04-01 13:00:00,13.72,13.72,13.68,13.7,179600.0,9.2174,9.2174,9.1905,9.204,179600.0
2008-04-01 13:10:00,13.71,13.75,13.7,13.71,228800.0,9.2107,9.2376,9.204,9.2107,228800.0
2008-04-01 13:20:00,13.72,13.75,13.7,13.74,240400.0,9.2174,9.2376,9.204,9.2309,240400.0
2008-04-01 13:30:00,13.74,13.74,13.71,13.73,208000.0,9.2309,9.2309,9.2107,9.2241,208000.0
2008-04-01 13:40:00,13.74,13.74,13.7,13.72,153600.0,9.2309,9.2309,9.204,9.2174,153600.0
2008-04-01 13:50:00,13.72,13.75,13.7,13.74,186400.0,9.2174,9.2376,9.204,9.2309,186400.0
2008-04-01 14:00:00,13.74,13.77,13.72,13.76,332800.0,9.2309,9.251,9.2174,9.2443,332800.0
2008-04-01 14:10:00,13.76,13.79,13.74,13.76,425200.0,9.2443,9.2644,9.2309,9.2443,425200.0
2008-04-01 14:20:00,13.76,13.83,13.76,13.82,424800.0,9.2443,9.2913,9.2443,9.2846,424800.0
2008-04-01 14:30:00,13.82,13.87,13.81,13.86,439600.0,9.2846,9.3182,9.2779,9.3115,439600.0
2008-04-01 14:40:00,13.86,13.9,13.83,13.88,498400.0,9.3115,9.3383,9.2913,9.3249,498400.0
2008-04-01 14:50:00,13.89,13.94,13.87,13.87,564000.0,9.3316,9.3652,9.3182,9.3182,564000.0
2008-04-01 15:00:00,13.87,13.92,13.86,13.89,350000.0,9.3182,9.3518,9.3115,9.3316,350000.0
2008-04-01 15:10:00,13.9,13.91,13.86,13.88,462800.0,9.3383,9.3451,9.3115,9.3249,462800.0
2008-04-01 15:20:00,13.87,13.92,13.87,13.9,336400.0,9.3182,9.3518,9.3182,9.3383,336400.0
2008-04-01 15:30:00,13.9,13.93,13.25,13.93,573200.0,9.3383,9.3585,8.9017,9.3585,573200.0
2008-04-01 15:40:00,13.93,13.96,13.88,13.89,1021600.0,9.3585,9.3787,9.3249,9.3316,1021600.0
2008-04-01 15:50:00,13.88,13.96,13.86,13.87,1587200.0,9.3249,9.3787,9.3115,9.3182,1587200.0
2008-04-02 09:30:00,13.96,14.11,13.83,13.83,440000.0,9.3787,9.4794,9.2913,9.2913,440000.0
2008-04-02 09:40:00,13.84,13.99,13.84,13.94,426400.0,9.298,9.3988,9.298,9.3652,426400.0
2008-04-02 09:50:00,13.94,13.95,13.7,13.7,439200.0,9.3652,9.3719,9.204,9.204,439200.0
2008-04-02 10:00:00,13.7,13.82,13.68,13.8,369200.0,9.204,9.2846,9.1905,9.2712,369200.0
2008-04-02 10:10:00,13.79,13.88,13.77,13.83,232800.0,9.2644,9.3249,9.251,9.2913,232800.0
2008-04-02 10:20:00,13.83,14.02,13.82,13.96,676800.0,9.2913,9.419,9.2846,9.3787,676800.0
2008-04-02 10:30:00,13.97,14.01,13.88,13.98,1053600.0,9.3854,9.4122,9.3249,9.3921,1053600.0
2008-04-02 10:40:00,13.98,14.08,13.97,14.06,670400.0,9.3921,9.4593,9.3854,9.4458,670400.0
2008-04-02 10:50:00,14.07,14.14,14.07,14.13,376000.0,9.4526,9.4996,9.4526,9.4929,376000.0
2008-04-02 11:00:00,14.13,14.19,14.12,14.14,378000.0,9.4929,9.5332,9.4861,9.4996,378000.0
2008-04-02 11:10:00,14.13,14.21,14.09,14.13,316800.0,9.4929,9.5466,9.466,9.4929,316800.0
2008-04-02 11:20:00,14.13,14.17,14.11,14.13,231600.0,9.4929,9.5197,9.4794,9.4929,231600.0
2008-04-02 11:30:00,14.13,14.13,14.05,14.06,131200.0,9.4929,9.4929,9.4391,9.4458,131200.0
2008-04-02 11:40:00,14.06,14.12,14.04,14.11,204000.0,9.4458,9.4861,9.4324,9.4794,204000.0
2008-04-02 11:50:00,14.12,14.15,14.07,14.15,146000.0,9.4861,9.5063,9.4526,9.5063,146000.0
2008-04-02 12:00:00,14.15,14.19,14.13,14.15,468400.0,9.5063,9.5332,9.4929,9.5063,468400.0
2008-04-02 12:10:00,14.15,14.15,14.05,14.07,217200.0,9.5063,9.5063,9.4391,9.4526,217200.0
2008-04-02 12:20:00,14.07,14.09,14.04,14.04,154400.0,9.4526,9.466,9.4324,9.4324,154400.0
2008-04-02 12:30:00,14.04,14.06,14.02,14.02,324800.0,9.4324,9.4458,9.419,9.419,324800.0
2008-04-02 12:40:00,14.04,14.04,13.97,14.01,206000.0,9.4324,9.4324,9.3854,9.4122,206000.0
2008-04-02 12:50:00,14.01,14.02,13.99,14.0,136000.0,9.4122,9.419,9.3988,9.4055,136000.0
2008-04-02 13:00:00,14.0,14.02,13.89,13.89,288800.0,9.4055,9.419,9.3316,9.3316,288800.0
2008-04-02 13:10:00,13.89,13.95,13.87,13.92,265600.0,9.3316,9.3719,9.3182,9.3518,265600.0
2008-04-02 13:20:00,13.92,14.01,13.9,13.96,360000.0,9.3518,9.4122,9.3383,9.3787,360000.0
2008-04-02 13:30:00,13.95,13.99,13.9,13.99,241200.0,9.3719,9.3988,9.3383,9.3988,241200.0
2008-04-02 13:40:00,13.99,14.05,13.98,14.01,258400.0,9.3988,9.4391,9.3921,9.4122,258400.0
2008-04-02 13:50:00,14.02,14.05,14.0,14.01,186400.0,9.419,9.4391,9.4055,9.4122,186400.0
2008-04-02 14:00:00,14.01,14.05,13.99,14.03,239600.0,9.4122,9.4391,9.3988,9.4257,239600.0
2008-04-02 14:10:00,14.04,14.04,13.99,14.01,142000.0,9.4324,9.4324,9.3988,9.4122,142000.0
2008-04-02 14:20:00,14.01,14.01,13.92,13.94,208400.0,9.4122,9.4122,9.3518,9.3652,208400.0
2008-04-02 14:30:00,13.94,13.95,13.87,13.89,254000.0,9.3652,9.3719,9.3182,9.3316,254000.0
2008-04-02 14:40:00,13.9,13.94,13.88,13.88,262800.0,9.3383,9.3652,9.3249,9.3249,262800.0
2008-04-02 14:50:00,13.88,13.9,13.86,13.88,128800.0,9.3249,9.3383,9.3115,9.3249,128800.0
2008-04-02 15:00:00,13.89,13.9,13.79,13.82,286000.0,9.3316,9.3383,9.2644,9.2846,286000.0
2008-04-02 15:10:00,13.82,13.87,13.8,13.84,353200.0,9.2846,9.3182,9.2712,9.298,353200.0
2008-04-02 15:20:00,13.85,13.86,13.77,13.85,252400.0,9.3048,9.3115,9.251,9.3048,252400.0
2008-04-02 15:30:00,13.85,13.88,13.81,13.81,359600.0,9.3048,9.3249,9.2779,9.2779,359600.0
2008-04-02 15:40:00,13.81,13.9,13.8,13.89,358000.0,9.2779,9.3383,9.2712,9.3316,358000.0
2008-04-02 15:50:00,13.88,13.93,13.86,13.89,556000.0,9.3249,9.3585,9.3115,9.3316,556000.0
2008-04-03 09:30:00,13.86,13.98,13.66,13.69,300000.0,9.3115,9.3921,9.1771,9.1973,300000.0
2008-04-03 09:40:00,13.7,13.87,13.7,13.85,266000.0,9.204,9.3182,9.204,9.3048,266000.0
2008-04-03 09:50:00,13.85,13.93,13.81,13.93,510000.0,9.3048,9.3585,9.2779,9.3585,510000.0
2008-04-03 10:00:00,13.92,13.95,13.84,13.93,357200.0,9.3518,9.3719,9.298,9.3585,357200.0
2008-04-03 10:10:00,13.93,14.01,13.86,13.95,318400.0,9.3585,9.4122,9.3115,9.3719,318400.0
2008-04-03 10:20:00,13.96,13.96,13.86,13.93,186400.0,9.3787,9.3787,9.3115,9.3585,186400.0
2008-04-03 10:30:00,13.94,13.97,13.88,13.94,146000.0,9.3652,9.3854,9.3249,9.3652,146000.0
2008-04-03 10:40:00,13.95,14.0,13.88,13.88,209200.0,9.3719,9.4055,9.3249,9.3249,209200.0
2008-04-03 10:50:00,13.88,13.9,13.82,13.86,161600.0,9.3249,9.3383,9.2846,9.3115,161600.0
2008-04-03 11:00:00,13.86,13.94,13.85,13.92,208800.0,9.3115,9.3652,9.3048,9.3518,208800.0
2008-04-03 11:10:00,13.92,13.96,13.91,13.91,73200.0,9.3518,9.3787,9.3451,9.3451,73200.0
2008-04-03 11:20:00,13.92,13.94,13.87,13.94,112400.0,9.3518,9.3652,9.3182,9.3652,112400.0
2008-04-03 11:30:00,13.95,14.0,13.94,13.99,201600.0,9.3719,9.4055,9.3652,9.3988,201600.0
2008-04-03 11:40:00,13.98,14.02,13.95,13.99,104800.0,9.3921,9.419,9.3719,9.3988,104800.0
2008-04-03 11:50:00,13.98,14.0,13.96,13.97,53600.0,9.3921,9.4055,9.3787,9.3854,53600.0
2008-04-03 12:00:00,13.97,14.02,13.97,13.99,131200.0,9.3854,9.419,9.3854,9.3988,131200.0
2008-04-03 12:10:00,13.98,14.04,13.96,14.04,125600.0,9.3921,9.4324,9.3787,9.4324,125600.0
2008-04-03 12:20:00,14.04,14.04,13.97,13.97,66400.0,9.4324,9.4324,9.3854,9.3854,66400.0
2008-04-03 12:30:00,13.97,14.02,13.96,14.01,133600.0,9.3854,9.419,9.3787,9.4122,133600.0
2008-04-03 12:40:00,14.01,14.13,14.01,14.12,272400.0,9.4122,9.4929,9.4122,9.4861,272400.0
2008-04-03 12:50:00,14.12,14.16,14.07,14.1,87200.0,9.4861,9.513,9.4526,9.4727,87200.0
2008-04-03 13:00:00,14.09,14.12,14.08,14.1,109200.0,9.466,9.4861,9.4593,9.4727,109200.0
2008-04-03 13:10:00,14.11,14.18,14.1,14.18,187600.0,9.4794,9.5265,9.4727,9.5265,187600.0
2008-04-03 13:20:00,14.18,14.2,14.14,14.19,188800.0,9.5265,9.5399,9.4996,9.5332,188800.0
2008-04-03 13:30:00,14.19,14.2,14.12,14.15,158000.0,9.5332,9.5399,9.4861,9.5063,158000.0
2008-04-03 13:40:00,14.15,14.15,14.11,14.15,78800.0,9.5063,9.5063,9.4794,9.5063,78800.0
2008-04-03 13:50:00,14.15,14.15,14.04,14.04,105600.0,9.5063,9.5063,9.4324,9.4324,105600.0
2008-04-03 14:00:00,14.05,14.07,14.01,14.03,209200.0,9.4391,9.4526,9.4122,9.4257,209200.0
2008-04-03 14:10:00,14.04,14.07,14.03,14.05,200000.0,9.4324,9.4526,9.4257,9.4391,200000.0
2008-04-03 14:20:00,14.06,14.09,14.04,14.07,106800.0,9.4458,9.466,9.4324,9.4526,106800.0
2008-04-03 14:30:00,14.07,14.07,14.02,14.04,281600.0,9.4526,9.4526,9.419,9.4324,281600.0
2008-04-03 14:40:00,14.04,14.06,14.0,14.05,598000.0,9.4324,9.4458,9.4055,9.4391,598000.0
2008-04-03 14:50:00,14.06,14.13,14.04,14.13,159200.0,9.4458,9.4929,9.4324,9.4929,159200.0
2008-04-03 15:00:00,14.12,14.15,14.1,14.12,253600.0,9.4861,9.5063,9.4727,9.4861,253600.0
2008-04-03 15:10:00,14.12,14.13,14.08,14.09,169200.0,9.4861,9.4929,9.4593,9.466,169200.0
2008-04-03 15:20:00,14.09,14.1,14.04,14.06,271200.0,9.466,9.4727,9.4324,9.4458,271200.0
2008-04-03 15:30:00,14.06,14.08,14.03,14.05,239200.0,9.4458,9.4593,9.4257,9.4391,239200.0
2008-04-03 15:40:00,14.06,14.09,14.03,14.08,322000.0,9.4458,9.466,9.4257,9.4593,322000.0
2008-04-03 15:50:00,14.08,14.1,14.02,14.09,518800.0,9.4593,9.4727,9.419,9.466,518800.0
2008-04-04 09:30:00,14.0,14.12,13.87,13.9,230800.0,9.4055,9.4861,9.3182,9.3383,230800.0
2008-04-04 09:40:00,13.9,13.92,13.85,13.89,124000.0,9.3383,9.3518,9.3048,9.3316,124000.0
2008-04-04 09:50:00,13.88,13.99,13.88,13.97,262800.0,9.3249,9.3988,9.3249,9.3854,262800.0
2008-04-04 10:00:00,13.97,14.03,13.91,13.91,128400.0,9.3854,9.4257,9.3451,9.3451,128400.0
2008-04-04 10:10:00,13.92,14.03,13.91,13.99,264800.0,9.3518,9.4257,9.3451,9.3988,264800.0
2008-04-04 10:20:00,13.99,14.03,13.94,14.0,312800.0,9.3988,9.4257,9.3652,9.4055,312800.0
2008-04-04 10:30:00,13.99,14.01,13.85,13.87,220000.0,9.3988,9.4122,9.3048,9.3182,220000.0
2008-04-04 10:40:00,13.88,13.96,13.87,13.96,93200.0,9.3249,9.3787,9.3182,9.3787,93200.0
2008-04-04 10:50:00,13.96,13.97,13.92,13.95,95600.0,9.3787,9.3854,9.3518,9.3719,95600.0
2008-04-04 11:00:00,13.96,14.1,13.96,14.09,216000.0,9.3787,9.4727,9.3787,9.466,216000.0
2008-04-04 11:10:00,14.08,14.1,14.05,14.05,83600.0,9.4593,9.4727,9.4391,9.4391,83600.0
2008-04-04 11:20:00,14.05,14.14,14.04,14.13,107600.0,9.4391,9.4996,9.4324,9.4929,107600.0
2008-04-04 11:30:00,14.14,14.16,14.08,14.15,102800.0,9.4996,9.513,9.4593,9.5063,102800.0
2008-04-04 11:40:00,14.15,14.15,14.09,14.1,74800.0,9.5063,9.5063,9.466,9.4727,74800.0
2008-04-04 11:50:00,14.1,14.12,14.07,14.08,77600.0,9.4727,9.4861,9.4526,9.4593,77600.0
2008-04-04 12:00:00,14.08,14.09,14.04,14.08,83600.0,9.4593,9.466,9.4324,9.4593,83600.0
2008-04-04 12:10:00,14.08,14.15,14.08,14.13,96800.0,9.4593,9.5063,9.4593,9.4929,96800.0
2008-04-04 12:20:00,14.13,14.13,13.99,14.11,100400.0,9.4929,9.4929,9.3988,9.4794,100400.0
2008-04-04 12:30:00,14.11,14.15,14.09,14.13,57600.0,9.4794,9.5063,9.466,9.4929,57600.0
2008-04-04 12:40:00,14.13,14.17,14.11,14.14,140800.0,9.4929,9.5197,9.4794,9.4996,140800.0
2008-04-04 12:50:00,14.14,14.19,14.14,14.17,152000.0,9.4996,9.5332,9.4996,9.5197,152000.0
2008-04-04 13:00:00,14.18,14.22,14.16,14.19,112800.0,9.5265,9.5533,9.513,9.5332,112800.0
2008-04-04 13:10:00,14.19,14.22,14.17,14.19,66000.0,9.5332,9.5533,9.5197,9.5332,66000.0
2008-04-04 13:20:00,14.18,14.23,14.18,14.22,132800.0,9.5265,9.56,9.5265,9.5533,132800.0
2008-04-04 13:30:00,14.22,14.23,14.2,14.22,77600.0,9.5533,9.56,9.5399,9.5533,77600.0
2008-04-04 13:40:00,14.22,14.23,14.19,14.22,68000.0,9.5533,9.56,9.5332,9.5533,68000.0
2008-04-04 13:50:00,14.22,14.22,14.14,14.18,130000.0,9.5533,9.5533,9.4996,9.5265,130000.0
2008-04-04 14:00:00,14.17,14.2,14.12,14.15,133200.0,9.5197,9.5399,9.4861,9.5063,133200.0
2008-04-04 14:10:00,14.14,14.15,14.11,14.13,131600.0,9.4996,9.5063,9.4794,9.4929,131600.0
2008-04-04 14:20:00,14.13,14.13,14.06,14.08,180400.0,9.4929,9.4929,9.4458,9.4593,180400.0
2008-04-04 14:30:00,14.08,14.09,14.02,14.08,162400.0,9.4593,9.466,9.419,9.4593,162400.0
2008-04-04 14:40:00,14.08,14.12,14.08,14.11,145200.0,9.4593,9.4861,9.4593,9.4794,145200.0
2008-04-04 14:50:00,14.11,14.15,14.1,14.11,113600.0,9.4794,9.5063,9.4727,9.4794,113600.0
2008-04-04 15:00:00,14.11,14.16,14.08,14.11,188000.0,9.4794,9.513,9.4593,9.4794,188000.0
2008-04-04 15:10:00,14.12,14.13,14.07,14.1,148400.0,9.4861,9.4929,9.4526,9.4727,148400.0
2008-04-04 15:20:00,14.11,14.13,14.07,14.09,146800.0,9.4794,9.4929,9.4526,9.466,146800.0
2008-04-04 15:30:00,14.1,14.14,14.06,14.07,249600.0,9.4727,9.4996,9.4458,9.4526,249600.0
2008-04-04 15:40:00,14.07,14.11,14.03,14.08,243600.0,9.4526,9.4794,9.4257,9.4593,243600.0
2008-04-04 15:50:00,14.07,14.13,14.06,14.13,242000.0,9.4526,9.4929,9.4458,9.4929,242000.0
2008-04-07 09:30:00,14.27,14.27,14.11,14.2,385200.0,9.5869,9.5869,9.4794,9.5399,385200.0
2008-04-07 09:40:00,14.2,14.21,14.13,14.15,188000.0,9.5399,9.5466,9.4929,9.5063,188000.0
2008-04-07 09:50:00,14.15,14.18,14.14,14.16,239600.0,9.5063,9.5265,9.4996,9.513,239600.0
2008-04-07 10:00:00,14.16,14.16,14.11,14.14,260800.0,9.513,9.513,9.4794,9.4996,260800.0
2008-04-07 10:10:00,14.13,14.15,13.97,13.99,402800.0,9.4929,9.5063,9.3854,9.3988,402800.0
2008-04-07 10:20:00,13.99,14.05,13.96,14.01,151600.0,9.3988,9.4391,9.3787,9.4122,151600.0
2008-04-07 10:30:00,13.99,14.02,13.97,14.02,138000.0,9.3988,9.419,9.3854,9.419,138000.0
2008-04-07 10:40:00,14.01,14.02,13.9,13.9,204400.0,9.4122,9.419,9.3383,9.3383,204400.0
2008-04-07 10:50:00,13.9,13.96,13.9,13.96,228000.0,9.3383,9.3787,9.3383,9.3787,228000.0
2008-04-07 11:00:00,13.96,14.0,13.9,13.92,75600.0,9.3787,9.4055,9.3383,9.3518,75600.0
2008-04-07 11:10:00,13.93,13.96,13.9,13.92,91600.0,9.3585,9.3787,9.3383,9.3518,91600.0
2008-04-07 11:20:00,13.91,13.93,13.9,13.92,139200.0,9.3451,9.3585,9.3383,9.3518,139200.0
2008-04-07 11:30:00,13.91,13.94,13.89,13.9,209600.0,9.3451,9.3652,9.3316,9.3383,209600.0
2008-04-07 11:40:00,13.91,13.95,13.91,13.93,58800.0,9.3451,9.3719,9.3451,9.3585,58800.0
2008-04-07 11:50:00,13.93,13.96,13.93,13.96,58800.0,9.3585,9.3787,9.3585,9.3787,58800.0
2008-04-07 12:00:00,13.96,14.01,13.95,13.99,60000.0,9.3787,9.4122,9.3719,9.3988,60000.0
2008-04-07 12:10:00,13.99,14.05,13.98,14.04,107200.0,9.3988,9.4391,9.3921,9.4324,107200.0
2008-04-07 12:20:00,14.04,14.09,14.03,14.08,162800.0,9.4324,9.466,9.4257,9.4593,162800.0
2008-04-07 12:30:00,14.09,14.13,14.07,14.12,100000.0,9.466,9.4929,9.4526,9.4861,100000.0
2008-04-07 12:40:00,14.12,14.21,14.11,14.16,262800.0,9.4861,9.5466,9.4794,9.513,262800.0
2008-04-07 12:50:00,14.16,14.16,14.11,14.13,90400.0,9.513,9.513,9.4794,9.4929,90400.0
2008-04-07 13:00:00,14.13,14.14,14.11,14.12,46000.0,9.4929,9.4996,9.4794,9.4861,46000.0
2008-04-07 13:10:00,14.13,14.13,14.1,14.12,46400.0,9.4929,9.4929,9.4727,9.4861,46400.0
2008-04-07 13:20:00,14.12,14.16,14.12,14.15,76000.0,9.4861,9.513,9.4861,9.5063,76000.0
2008-04-07 13:30:00,14.14,14.19,14.14,14.15,97200.0,9.4996,9.5332,9.4996,9.5063,97200.0
2008-04-07 13:40:00,14.16,14.19,14.14,14.19,116800.0,9.513,9.5332,9.4996,9.5332,116800.0
2008-04-07 13:50:00,14.19,14.19,14.15,14.18,90000.0,9.5332,9.5332,9.5063,9.5265,90000.0
2008-04-07 14:00:00,14.18,14.19,14.13,14.14,150400.0,9.5265,9.5332,9.4929,9.4996,150400.0
2008-04-07 14:10:00,14.15,14.19,14.11,14.17,183600.0,9.5063,9.5332,9.4794,9.5197,183600.0
2008-04-07 14:20:00,14.17,14.2,14.13,14.13,268800.0,9.5197,9.5399,9.4929,9.4929,268800.0
2008-04-07 14:30:00,14.13,14.14,14.08,14.09,220400.0,9.4929,9.4996,9.4593,9.466,220400.0
2008-04-07 14:40:00,14.09,14.1,14.05,14.08,165600.0,9.466,9.4727,9.4391,9.4593,165600.0
2008-04-07 14:50:00,14.07,14.12,14.06,14.06,90000.0,9.4526,9.4861,9.4458,9.4458,90000.0
2008-04-07 15:00:00,14.07,14.07,14.02,14.03,123600.0,9.4526,9.4526,9.419,9.4257,123600.0
2008-04-07 15:10:00,14.02,14.05,14.0,14.04,132800.0,9.419,9.4391,9.4055,9.4324,132800.0
2008-04-07 15:20:00,14.04,14.07,14.02,14.07,82000.0,9.4324,9.4526,9.419,9.4526,82000.0
2008-04-07 15:30:00,14.07,14.07,13.96,14.0,297200.0,9.4526,9.4526,9.3787,9.4055,297200.0
2008-04-07 15:40:00,13.99,14.03,13.95,13.99,251200.0,9.3988,9.4257,9.3719,9.3988,251200.0
2008-04-07 15:50:00,13.98,14.04,13.98,14.01,240800.0,9.3921,9.4324,9.3921,9.4122,240800.0
2008-04-08 09:30:00,13.81,13.88,13.59,13.75,935200.0,9.2779,9.3249,9.1301,9.2376,935200.0
2008-04-08 09:40:00,13.73,13.82,13.73,13.82,299200.0,9.2241,9.2846,9.2241,9.2846,299200.0
2008-04-08 09:50:00,13.82,13.86,13.79,13.85,483200.0,9.2846,9.3115,9.2644,9.3048,483200.0
2008-04-08 10:00:00,13.85,13.86,13.79,13.84,304400.0,9.3048,9.3115,9.2644,9.298,304400.0
2008-04-08 10:10:00,13.85,13.87,13.8,13.81,170000.0,9.3048,9.3182,9.2712,9.2779,170000.0
2008-04-08 10:20:00,13.81,13.86,13.8,13.85,67200.0,9.2779,9.3115,9.2712,9.3048,67200.0
2008-04-08 10:30:00,13.85,13.94,13.83,13.92,167600.0,9.3048,9.3652,9.2913,9.3518,167600.0
2008-04-08 10:40:00,13.92,13.96,13.92,13.92,82400.0,9.3518,9.3787,9.3518,9.3518,82400.0
2008-04-08 10:50:00,13.93,13.95,13.87,13.9,103200.0,9.3585,9.3719,9.3182,9.3383,103200.0
2008-04-08 11:00:00,13.9,13.9,13.83,13.88,151200.0,9.3383,9.3383,9.2913,9.3249,151200.0
2008-04-08 11:10:00,13.88,13.88,13.84,13.86,109600.0,9.3249,9.3249,9.298,9.3115,109600.0
2008-04-08 11:20:00,13.86,13.88,13.84,13.84,161600.0,9.3115,9.3249,9.298,9.298,161600.0
2008-04-08 11:30:00,13.85,13.92,13.84,13.86,144800.0,9.3048,9.3518,9.298,9.3115,144800.0
2008-04-08 11:40:00,13.85,13.86,13.75,13.75,221600.0,9.3048,9.3115,9.2376,9.2376,221600.0
2008-04-08 11:50:00,13.75,13.8,13.75,13.77,92000.0,9.2376,9.2712,9.2376,9.251,92000.0
2008-04-08 12:00:00,13.77,13.78,13.75,13.76,99200.0,9.251,9.2577,9.2376,9.2443,99200.0
2008-04-08 12:10:00,13.76,13.76,13.72,13.76,147600.0,9.2443,9.2443,9.2174,9.2443,147600.0
2008-04-08 12:20:00,13.76,13.8,13.76,13.77,183200.0,9.2443,9.2712,9.2443,9.251,183200.0
2008-04-08 12:30:00,13.77,13.79,13.76,13.76,118000.0,9.251,9.2644,9.2443,9.2443,118000.0
2008-04-08 12:40:00,13.76,13.8,13.76,13.79,98000.0,9.2443,9.2712,9.2443,9.2644,98000.0
2008-04-08 12:50:00,13.79,13.79,13.78,13.79,96800.0,9.2644,9.2644,9.2577,9.2644,96800.0
2008-04-08 13:00:00,13.79,13.8,13.74,13.77,160800.0,9.2644,9.2712,9.2309,9.251,160800.0
2008-04-08 13:10:00,13.77,13.8,13.76,13.78,192800.0,9.251,9.2712,9.2443,9.2577,192800.0
2008-04-08 13:20:00,13.78,13.79,13.76,13.77,104800.0,9.2577,9.2644,9.2443,9.251,104800.0
2008-04-08 13:30:00,13.76,13.8,13.76,13.76,96400.0,9.2443,9.2712,9.2443,9.2443,96400.0
2008-04-08 13:40:00,13.76,13.76,13.72,13.72,122800.0,9.2443,9.2443,9.2174,9.2174,122800.0
2008-04-08 13:50:00,13.72,13.73,13.7,13.71,109200.0,9.2174,9.2241,9.204,9.2107,109200.0
2008-04-08 14:00:00,13.71,13.74,13.69,13.73,266000.0,9.2107,9.2309,9.1973,9.2241,266000.0
2008-04-08 14:10:00,13.73,13.77,13.72,13.76,343600.0,9.2241,9.251,9.2174,9.2443,343600.0
2008-04-08 14:20:00,13.76,13.81,13.75,13.81,318000.0,9.2443,9.2779,9.2376,9.2779,318000.0
2008-04-08 14:30:00,13.82,13.83,13.77,13.8,160400.0,9.2846,9.2913,9.251,9.2712,160400.0
2008-04-08 14:40:00,13.8,13.83,13.78,13.8,111600.0,9.2712,9.2913,9.2577,9.2712,111600.0
2008-04-08 14:50:00,13.8,13.86,13.8,13.86,135600.0,9.2712,9.3115,9.2712,9.3115,135600.0
2008-04-08 15:00:00,13.86,13.87,13.83,13.86,262800.0,9.3115,9.3182,9.2913,9.3115,262800.0
2008-04-08 15:10:00,13.85,13.86,13.83,13.83,232000.0,9.3048,9.3115,9.2913,9.2913,232000.0
2008-04-08 15:20:00,13.83,13.86,13.82,13.86,208400.0,9.2913,9.3115,9.2846,9.3115,208400.0
2008-04-08 15:30:00,13.86,13.89,13.83,13.84,244800.0,9.3115,9.3316,9.2913,9.298,244800.0
2008-04-08 15:40:00,13.84,13.87,13.81,13.83,183200.0,9.298,9.3182,9.2779,9.2913,183200.0
2008-04-08 15:50:00,13.83,13.86,13.82,13.83,302400.0,9.2913,9.3115,9.2846,9.2913,302400.0
2008-04-09 09:30:00,13.74,13.78,13.63,13.78,240000.0,9.2309,9.2577,9.1569,9.2577,240000.0
2008-04-09 09:40:00,13.78,13.91,13.71,13.77,1024000.0,9.2577,9.3451,9.2107,9.251,1024000.0
2008-04-09 09:50:00,13.77,13.8,13.61,13.74,526800.0,9.251,9.2712,9.1435,9.2309,526800.0
2008-04-09 10:00:00,13.74,13.75,13.68,13.74,223600.0,9.2309,9.2376,9.1905,9.2309,223600.0
2008-04-09 10:10:00,13.74,13.75,13.7,13.74,190400.0,9.2309,9.2376,9.204,9.2309,190400.0
2008-04-09 10:20:00,13.74,13.75,13.69,13.7,166400.0,9.2309,9.2376,9.1973,9.204,166400.0
2008-04-09 10:30:00,13.7,13.7,13.59,13.64,233200.0,9.204,9.204,9.1301,9.1637,233200.0
2008-04-09 10:40:00,13.64,13.64,13.56,13.59,349200.0,9.1637,9.1637,9.1099,9.1301,349200.0
2008-04-09 10:50:00,13.6,13.64,13.57,13.64,122000.0,9.1368,9.1637,9.1166,9.1637,122000.0
2008-04-09 11:00:00,13.64,13.69,13.58,13.63,256400.0,9.1637,9.1973,9.1234,9.1569,256400.0
2008-04-09 11:10:00,13.64,13.67,13.6,13.63,275200.0,9.1637,9.1838,9.1368,9.1569,275200.0
2008-04-09 11:20:00,13.62,13.65,13.6,13.6,148800.0,9.1502,9.1704,9.1368,9.1368,148800.0
2008-04-09 11:30:00,13.6,13.61,13.55,13.57,203600.0,9.1368,9.1435,9.1032,9.1166,203600.0
2008-04-09 11:40:00,13.57,13.59,13.55,13.56,109600.0,9.1166,9.1301,9.1032,9.1099,109600.0
2008-04-09 11:50:00,13.56,13.56,13.47,13.48,188800.0,9.1099,9.1099,9.0495,9.0562,188800.0
2008-04-09 12:00:00,13.48,13.5,13.46,13.5,201600.0,9.0562,9.0696,9.0427,9.0696,201600.0
2008-04-09 12:10:00,13.49,13.49,13.38,13.39,325200.0,9.0629,9.0629,8.989,8.9957,325200.0
2008-04-09 12:20:00,13.39,13.43,13.36,13.39,363200.0,8.9957,9.0226,8.9756,8.9957,363200.0
2008-04-09 12:30:00,13.39,13.4,13.31,13.31,406400.0,8.9957,9.0024,8.942,8.942,406400.0
2008-04-09 12:40:00,13.31,13.33,13.26,13.27,387200.0,8.942,8.9554,8.9084,8.9151,387200.0
2008-04-09 12:50:00,13.27,13.34,13.24,13.33,457200.0,8.9151,8.9621,8.8949,8.9554,457200.0
2008-04-09 13:00:00,13.33,13.36,13.29,13.34,442800.0,8.9554,8.9756,8.9285,8.9621,442800.0
2008-04-09 13:10:00,13.34,13.4,13.32,13.38,510800.0,8.9621,9.0024,8.9487,8.989,510800.0
2008-04-09 13:20:00,13.38,13.39,13.32,13.34,114000.0,8.989,8.9957,8.9487,8.9621,114000.0
2008-04-09 13:30:00,13.34,13.4,13.34,13.4,154800.0,8.9621,9.0024,8.9621,9.0024,154800.0
2008-04-09 13:40:00,13.39,13.47,13.39,13.44,946400.0,8.9957,9.0495,8.9957,9.0293,946400.0
2008-04-09 13:50:00,13.44,13.5,13.44,13.47,247200.0,9.0293,9.0696,9.0293,9.0495,247200.0
2008-04-09 14:00:00,13.48,13.49,13.45,13.49,266400.0,9.0562,9.0629,9.036,9.0629,266400.0
2008-04-09 14:10:00,13.5,13.5,13.46,13.47,179200.0,9.0696,9.0696,9.0427,9.0495,179200.0
2008-04-09 14:20:00,13.48,13.5,13.43,13.47,479200.0,9.0562,9.0696,9.0226,9.0495,479200.0
2008-04-09 14:30:00,13.46,13.49,13.45,13.47,94400.0,9.0427,9.0629,9.036,9.0495,94400.0
2008-04-09 14:40:00,13.47,13.48,13.45,13.46,76000.0,9.0495,9.0562,9.036,9.0427,76000.0
2008-04-09 14:50:00,13.46,13.48,13.44,13.47,144800.0,9.0427,9.0562,9.0293,9.0495,144800.0
2008-04-09 15:00:00,13.47,13.49,13.46,13.49,276000.0,9.0495,9.0629,9.0427,9.0629,276000.0
2008-04-09 15:10:00,13.49,13.49,13.43,13.46,222000.0,9.0629,9.0629,9.0226,9.0427,222000.0
2008-04-09 15:20:00,13.46,13.48,13.43,13.46,374400.0,9.0427,9.0562,9.0226,9.0427,374400.0
2008-04-09 15:30:00,13.45,13.49,13.44,13.49,404400.0,9.036,9.0629,9.0293,9.0629,404400.0
2008-04-09 15:40:00,13.49,13.49,13.43,13.44,561600.0,9.0629,9.0629,9.0226,9.0293,561600.0
2008-04-09 15:50:00,13.44,13.44,13.41,13.43,384000.0,9.0293,9.0293,9.0091,9.0226,384000.0
2008-04-10 09:30:00,13.4,13.61,13.4,13.59,216400.0,9.0024,9.1435,9.0024,9.1301,216400.0
2008-04-10 09:40:00,13.59,13.62,13.51,13.52,927200.0,9.1301,9.1502,9.0763,9.083,927200.0
2008-04-10 09:50:00,13.53,13.57,13.5,13.56,226800.0,9.0898,9.1166,9.0696,9.1099,226800.0
2008-04-10 10:00:00,13.55,13.55,13.44,13.49,330000.0,9.1032,9.1032,9.0293,9.0629,330000.0
2008-04-10 10:10:00,13.49,13.62,13.49,13.58,223600.0,9.0629,9.1502,9.0629,9.1234,223600.0
2008-04-10 10:20:00,13.58,13.7,13.56,13.65,293200.0,9.1234,9.204,9.1099,9.1704,293200.0
2008-04-10 10:30:00,13.65,13.7,13.63,13.65,336400.0,9.1704,9.204,9.1569,9.1704,336400.0
2008-04-10 10:40:00,13.65,13.75,13.65,13.74,185600.0,9.1704,9.2376,9.1704,9.2309,185600.0
2008-04-10 10:50:00,13.74,13.81,13.72,13.78,316000.0,9.2309,9.2779,9.2174,9.2577,316000.0
2008-04-10 11:00:00,13.78,13.78,13.69,13.7,219200.0,9.2577,9.2577,9.1973,9.204,219200.0
2008-04-10 11:10:00,13.7,13.76,13.69,13.72,405600.0,9.204,9.2443,9.1973,9.2174,405600.0
2008-04-10 11:20:00,13.73,13.77,13.72,13.73,604800.0,9.2241,9.251,9.2174,9.2241,604800.0
2008-04-10 11:30:00,13.73,13.81,13.71,13.79,424000.0,9.2241,9.2779,9.2107,9.2644,424000.0
2008-04-10 11:40:00,13.8,13.84,13.75,13.82,277600.0,9.2712,9.298,9.2376,9.2846,277600.0
2008-04-10 11:50:00,13.82,13.88,13.81,13.88,213600.0,9.2846,9.3249,9.2779,9.3249,213600.0
2008-04-10 12:00:00,13.88,13.89,13.8,13.81,312000.0,9.3249,9.3316,9.2712,9.2779,312000.0
2008-04-10 12:10:00,13.83,13.85,13.81,13.83,488400.0,9.2913,9.3048,9.2779,9.2913,488400.0
2008-04-10 12:20:00,13.83,13.83,13.8,13.81,165200.0,9.2913,9.2913,9.2712,9.2779,165200.0
2008-04-10 12:30:00,13.81,13.85,13.81,13.85,194000.0,9.2779,9.3048,9.2779,9.3048,194000.0
2008-04-10 12:40:00,13.84,13.86,13.79,13.8,343200.0,9.298,9.3115,9.2644,9.2712,343200.0
2008-04-10 12:50:00,13.8,13.8,13.77,13.78,372400.0,9.2712,9.2712,9.251,9.2577,372400.0
2008-04-10 13:00:00,13.79,13.84,13.78,13.81,158800.0,9.2644,9.298,9.2577,9.2779,158800.0
2008-04-10 13:10:00,13.81,13.84,13.78,13.79,112000.0,9.2779,9.298,9.2577,9.2644,112000.0
2008-04-10 13:20:00,13.79,13.86,13.79,13.85,122000.0,9.2644,9.3115,9.2644,9.3048,122000.0
2008-04-10 13:30:00,13.85,13.88,13.84,13.87,230400.0,9.3048,9.3249,9.298,9.3182,230400.0
2008-04-10 13:40:00,13.87,13.87,13.86,13.86,112000.0,9.3182,9.3182,9.3115,9.3115,112000.0
2008-04-10 13:50:00,13.86,13.88,13.84,13.84,234400.0,9.3115,9.3249,9.298,9.298,234400.0
2008-04-10 14:00:00,13.84,13.85,13.81,13.83,197600.0,9.298,9.3048,9.2779,9.2913,197600.0
2008-04-10 14:10:00,13.82,13.84,13.81,13.83,193200.0,9.2846,9.298,9.2779,9.2913,193200.0
2008-04-10 14:20:00,13.83,13.84,13.79,13.79,162800.0,9.2913,9.298,9.2644,9.2644,162800.0
2008-04-10 14:30:00,13.79,13.84,13.78,13.81,297200.0,9.2644,9.298,9.2577,9.2779,297200.0
2008-04-10 14:40:00,13.81,13.85,13.81,13.84,328000.0,9.2779,9.3048,9.2779,9.298,328000.0
2008-04-10 14:50:00,13.84,13.87,13.83,13.85,328000.0,9.298,9.3182,9.2913,9.3048,328000.0
2008-04-10 15:00:00,13.85,13.86,13.84,13.85,414800.0,9.3048,9.3115,9.298,9.3048,414800.0
2008-04-10 15:10:00,13.85,13.86,13.82,13.84,318000.0,9.3048,9.3115,9.2846,9.298,318000.0
2008-04-10 15:20:00,13.84,13.84,13.78,13.81,241200.0,9.298,9.298,9.2577,9.2779,241200.0
2008-04-10 15:30:00,13.8,13.8,13.75,13.79,288400.0,9.2712,9.2712,9.2376,9.2644,288400.0
2008-04-10 15:40:00,13.79,13.79,13.74,13.76,303200.0,9.2644,9.2644,9.2309,9.2443,303200.0
2008-04-10 15:50:00,13.76,13.83,13.76,13.82,588000.0,9.2443,9.2913,9.2443,9.2846,588000.0
2008-04-11 09:30:00,13.58,13.68,13.54,13.63,179600.0,9.1234,9.1905,9.0965,9.1569,179600.0
2008-04-11 09:40:00,13.62,13.64,13.56,13.62,270000.0,9.1502,9.1637,9.1099,9.1502,270000.0
2008-04-11 09:50:00,13.63,13.67,13.58,13.63,213200.0,9.1569,9.1838,9.1234,9.1569,213200.0
2008-04-11 10:00:00,13.63,13.64,13.55,13.56,145600.0,9.1569,9.1637,9.1032,9.1099,145600.0
2008-04-11 10:10:00,13.56,13.64,13.56,13.64,88000.0,9.1099,9.1637,9.1099,9.1637,88000.0
2008-04-11 10:20:00,13.64,13.65,13.56,13.57,95200.0,9.1637,9.1704,9.1099,9.1166,95200.0
2008-04-11 10:30:00,13.59,13.64,13.57,13.63,161200.0,9.1301,9.1637,9.1166,9.1569,161200.0
2008-04-11 10:40:00,13.63,13.75,13.63,13.74,60400.0,9.1569,9.2376,9.1569,9.2309,60400.0
2008-04-11 10:50:00,13.74,13.8,13.73,13.77,288800.0,9.2309,9.2712,9.2241,9.251,288800.0
2008-04-11 11:00:00,13.77,13.84,13.75,13.84,227600.0,9.251,9.298,9.2376,9.298,227600.0
2008-04-11 11:10:00,13.83,13.86,13.78,13.78,118400.0,9.2913,9.3115,9.2577,9.2577,118400.0
2008-04-11 11:20:00,13.79,13.79,13.75,13.75,233200.0,9.2644,9.2644,9.2376,9.2376,233200.0
2008-04-11 11:30:00,13.76,13.81,13.75,13.8,70400.0,9.2443,9.2779,9.2376,9.2712,70400.0
2008-04-11 11:40:00,13.81,13.84,13.8,13.8,70000.0,9.2779,9.298,9.2712,9.2712,70000.0
2008-04-11 11:50:00,13.8,13.84,13.8,13.81,84400.0,9.2712,9.298,9.2712,9.2779,84400.0
2008-04-11 12:00:00,13.8,13.81,13.76,13.78,86400.0,9.2712,9.2779,9.2443,9.2577,86400.0
2008-04-11 12:10:00,13.78,13.81,13.76,13.78,72800.0,9.2577,9.2779,9.2443,9.2577,72800.0
2008-04-11 12:20:00,13.77,13.78,13.67,13.69,130800.0,9.251,9.2577,9.1838,9.1973,130800.0
2008-04-11 12:30:00,13.69,13.73,13.69,13.72,96400.0,9.1973,9.2241,9.1973,9.2174,96400.0
2008-04-11 12:40:00,13.72,13.75,13.72,13.75,103200.0,9.2174,9.2376,9.2174,9.2376,103200.0
2008-04-11 12:50:00,13.75,13.76,13.74,13.75,50400.0,9.2376,9.2443,9.2309,9.2376,50400.0
2008-04-11 13:00:00,13.75,13.76,13.74,13.74,184800.0,9.2376,9.2443,9.2309,9.2309,184800.0
2008-04-11 13:10:00,13.74,13.78,13.74,13.76,74000.0,9.2309,9.2577,9.2309,9.2443,74000.0
2008-04-11 13:20:00,13.76,13.81,13.75,13.77,154000.0,9.2443,9.2779,9.2376,9.251,154000.0
2008-04-11 13:30:00,13.76,13.77,13.72,13.75,160800.0,9.2443,9.251,9.2174,9.2376,160800.0
2008-04-11 13:40:00,13.75,13.75,13.72,13.73,53200.0,9.2376,9.2376,9.2174,9.2241,53200.0
2008-04-11 13:50:00,13.73,13.73,13.67,13.69,74400.0,9.2241,9.2241,9.1838,9.1973,74400.0
2008-04-11 14:00:00,13.69,13.69,13.66,13.67,72000.0,9.1973,9.1973,9.1771,9.1838,72000.0
2008-04-11 14:10:00,13.67,13.67,13.62,13.65,97600.0,9.1838,9.1838,9.1502,9.1704,97600.0
2008-04-11 14:20:00,13.65,13.65,13.62,13.62,74000.0,9.1704,9.1704,9.1502,9.1502,74000.0
2008-04-11 14:30:00,13.62,13.63,13.61,13.63,65600.0,9.1502,9.1569,9.1435,9.1569,65600.0
2008-04-11 14:40:00,13.63,13.65,13.61,13.63,72800.0,9.1569,9.1704,9.1435,9.1569,72800.0
2008-04-11 14:50:00,13.63,13.67,13.63,13.65,118000.0,9.1569,9.1838,9.1569,9.1704,118000.0
2008-04-11 15:00:00,13.65,13.68,13.63,13.65,221600.0,9.1704,9.1905,9.1569,9.1704,221600.0
2008-04-11 15:10:00,13.65,13.67,13.64,13.66,171600.0,9.1704,9.1838,9.1637,9.1771,171600.0
2008-04-11 15:20:00,13.65,13.7,13.65,13.69,130800.0,9.1704,9.204,9.1704,9.1973,130800.0
2008-04-11 15:30:00,13.69,13.69,13.64,13.65,278000.0,9.1973,9.1973,9.1637,9.1704,278000.0
2008-04-11 15:40:00,13.65,13.68,13.64,13.67,412400.0,9.1704,9.1905,9.1637,9.1838,412400.0
2008-04-11 15:50:00,13.67,13.67,13.63,13.63,755200.0,9.1838,9.1838,9.1569,9.1569,755200.0
2008-04-14 09:30:00,13.6,13.67,13.42,13.65,236800.0,9.1368,9.1838,9.0159,9.1704,236800.0
2008-04-14 09:40:00,13.65,13.65,13.61,13.62,214000.0,9.1704,9.1704,9.1435,9.1502,214000.0
2008-04-14 09:50:00,13.62,13.63,13.58,13.58,384400.0,9.1502,9.1569,9.1234,9.1234,384400.0
2008-04-14 10:00:00,13.58,13.67,13.58,13.66,200000.0,9.1234,9.1838,9.1234,9.1771,200000.0
2008-04-14 10:10:00,13.66,13.77,13.66,13.75,240000.0,9.1771,9.251,9.1771,9.2376,240000.0
2008-04-14 10:20:00,13.76,13.8,13.75,13.79,207600.0,9.2443,9.2712,9.2376,9.2644,207600.0
2008-04-14 10:30:00,13.78,13.86,13.77,13.84,92000.0,9.2577,9.3115,9.251,9.298,92000.0
2008-04-14 10:40:00,13.84,13.85,13.8,13.81,116400.0,9.298,9.3048,9.2712,9.2779,116400.0
2008-04-14 10:50:00,13.81,13.9,13.77,13.89,415200.0,9.2779,9.3383,9.251,9.3316,415200.0
2008-04-14 11:00:00,13.89,13.94,13.87,13.87,280800.0,9.3316,9.3652,9.3182,9.3182,280800.0
2008-04-14 11:10:00,13.87,13.89,13.77,13.77,239200.0,9.3182,9.3316,9.251,9.251,239200.0
2008-04-14 11:20:00,13.77,13.78,13.72,13.74,154400.0,9.251,9.2577,9.2174,9.2309,154400.0
2008-04-14 11:30:00,13.74,13.77,13.71,13.74,133600.0,9.2309,9.251,9.2107,9.2309,133600.0
2008-04-14 11:40:00,13.74,13.75,13.73,13.74,101200.0,9.2309,9.2376,9.2241,9.2309,101200.0
2008-04-14 11:50:00,13.73,13.74,13.7,13.71,90000.0,9.2241,9.2309,9.204,9.2107,90000.0
2008-04-14 12:00:00,13.71,13.74,13.7,13.74,79600.0,9.2107,9.2309,9.204,9.2309,79600.0
2008-04-14 12:10:00,13.72,13.74,13.71,13.73,247600.0,9.2174,9.2309,9.2107,9.2241,247600.0
2008-04-14 12:20:00,13.72,13.79,13.72,13.79,247600.0,9.2174,9.2644,9.2174,9.2644,247600.0
2008-04-14 12:30:00,13.8,13.82,13.78,13.81,96000.0,9.2712,9.2846,9.2577,9.2779,96000.0
2008-04-14 12:40:00,13.81,13.81,13.78,13.78,50800.0,9.2779,9.2779,9.2577,9.2577,50800.0
2008-04-14 12:50:00,13.77,13.8,13.77,13.78,85600.0,9.251,9.2712,9.251,9.2577,85600.0
2008-04-14 13:00:00,13.78,13.8,13.78,13.78,49200.0,9.2577,9.2712,9.2577,9.2577,49200.0
2008-04-14 13:10:00,13.78,13.79,13.75,13.75,88400.0,9.2577,9.2644,9.2376,9.2376,88400.0
2008-04-14 13:20:00,13.75,13.76,13.74,13.75,48000.0,9.2376,9.2443,9.2309,9.2376,48000.0
2008-04-14 13:30:00,13.75,13.75,13.72,13.72,187600.0,9.2376,9.2376,9.2174,9.2174,187600.0
2008-04-14 13:40:00,13.72,13.74,13.71,13.71,84800.0,9.2174,9.2309,9.2107,9.2107,84800.0
2008-04-14 13:50:00,13.72,13.72,13.69,13.72,101600.0,9.2174,9.2174,9.1973,9.2174,101600.0
2008-04-14 14:00:00,13.72,13.75,13.72,13.73,199600.0,9.2174,9.2376,9.2174,9.2241,199600.0
2008-04-14 14:10:00,13.73,13.74,13.72,13.74,124000.0,9.2241,9.2309,9.2174,9.2309,124000.0
2008-04-14 14:20:00,13.73,13.76,13.73,13.74,91200.0,9.2241,9.2443,9.2241,9.2309,91200.0
2008-04-14 14:30:00,13.75,13.78,13.74,13.76,124000.0,9.2376,9.2577,9.2309,9.2443,124000.0
2008-04-14 14:40:00,13.76,13.77,13.75,13.75,92800.0,9.2443,9.251,9.2376,9.2376,92800.0
2008-04-14 14:50:00,13.75,13.76,13.74,13.75,281200.0,9.2376,9.2443,9.2309,9.2376,281200.0
2008-04-14 15:00:00,13.75,13.77,13.72,13.72,138000.0,9.2376,9.251,9.2174,9.2174,138000.0
2008-04-14 15:10:00,13.73,13.73,13.69,13.7,154000.0,9.2241,9.2241,9.1973,9.204,154000.0
2008-04-14 15:20:00,13.7,13.71,13.67,13.67,129600.0,9.204,9.2107,9.1838,9.1838,129600.0
2008-04-14 15:30:00,13.67,13.72,13.65,13.72,256800.0,9.1838,9.2174,9.1704,9.2174,256800.0
2008-04-14 15:40:00,13.72,13.74,13.72,13.74,402400.0,9.2174,9.2309,9.2174,9.2309,402400.0
2008-04-14 15:50:00,13.73,13.74,13.71,13.74,399200.0,9.2241,9.2309,9.2107,9.2309,399200.0
2008-04-15 09:30:00,13.87,13.88,13.78,13.79,581200.0,9.3182,9.3249,9.2577,9.2644,581200.0
2008-04-15 09:40:00,13.79,13.79,13.69,13.77,124000.0,9.2644,9.2644,9.1973,9.251,124000.0
2008-04-15 09:50:00,13.77,13.86,13.74,13.79,186000.0,9.251,9.3115,9.2309,9.2644,186000.0
2008-04-15 10:00:00,13.78,13.82,13.75,13.75,142400.0,9.2577,9.2846,9.2376,9.2376,142400.0
2008-04-15 10:10:00,13.76,13.77,13.75,13.76,142800.0,9.2443,9.251,9.2376,9.2443,142800.0
2008-04-15 10:20:00,13.76,13.78,13.75,13.76,159600.0,9.2443,9.2577,9.2376,9.2443,159600.0
2008-04-15 10:30:00,13.76,13.78,13.75,13.77,117600.0,9.2443,9.2577,9.2376,9.251,117600.0
2008-04-15 10:40:00,13.78,13.8,13.76,13.79,115600.0,9.2577,9.2712,9.2443,9.2644,115600.0
2008-04-15 10:50:00,13.78,13.79,13.75,13.78,134000.0,9.2577,9.2644,9.2376,9.2577,134000.0
2008-04-15 11:00:00,13.78,13.8,13.76,13.78,620400.0,9.2577,9.2712,9.2443,9.2577,620400.0
2008-04-15 11:10:00,13.78,13.8,13.75,13.8,69200.0,9.2577,9.2712,9.2376,9.2712,69200.0
2008-04-15 11:20:00,13.79,13.81,13.76,13.78,77600.0,9.2644,9.2779,9.2443,9.2577,77600.0
2008-04-15 11:30:00,13.77,13.78,13.76,13.76,48800.0,9.251,9.2577,9.2443,9.2443,48800.0
2008-04-15 11:40:00,13.76,13.77,13.75,13.77,104800.0,9.2443,9.251,9.2376,9.251,104800.0
2008-04-15 11:50:00,13.77,13.77,13.75,13.76,208800.0,9.251,9.251,9.2376,9.2443,208800.0
2008-04-15 12:00:00,13.75,13.76,13.75,13.76,318400.0,9.2376,9.2443,9.2376,9.2443,318400.0
2008-04-15 12:10:00,13.76,13.76,13.71,13.75,619200.0,9.2443,9.2443,9.2107,9.2376,619200.0
2008-04-15 12:20:00,13.75,13.77,13.75,13.76,185200.0,9.2376,9.251,9.2376,9.2443,185200.0
2008-04-15 12:30:00,13.76,13.76,13.75,13.75,222800.0,9.2443,9.2443,9.2376,9.2376,222800.0
2008-04-15 12:40:00,13.75,13.76,13.74,13.74,350400.0,9.2376,9.2443,9.2309,9.2309,350400.0
2008-04-15 12:50:00,13.74,13.75,13.73,13.74,132400.0,9.2309,9.2376,9.2241,9.2309,132400.0
2008-04-15 13:00:00,13.74,13.74,13.73,13.74,184800.0,9.2309,9.2309,9.2241,9.2309,184800.0
2008-04-15 13:10:00,13.74,13.77,13.74,13.75,192800.0,9.2309,9.251,9.2309,9.2376,192800.0
2008-04-15 13:20:00,13.76,13.78,13.75,13.77,135200.0,9.2443,9.2577,9.2376,9.251,135200.0
2008-04-15 13:30:00,13.77,13.78,13.76,13.77,77200.0,9.251,9.2577,9.2443,9.251,77200.0
2008-04-15 13:40:00,13.78,13.86,13.77,13.85,257200.0,9.2577,9.3115,9.251,9.3048,257200.0
2008-04-15 13:50:00,13.85,13.89,13.83,13.84,454400.0,9.3048,9.3316,9.2913,9.298,454400.0
2008-04-15 14:00:00,13.84,13.86,13.82,13.86,60800.0,9.298,9.3115,9.2846,9.3115,60800.0
2008-04-15 14:10:00,13.85,13.87,13.84,13.85,69200.0,9.3048,9.3182,9.298,9.3048,69200.0
2008-04-15 14:20:00,13.85,13.86,13.83,13.84,81200.0,9.3048,9.3115,9.2913,9.298,81200.0
2008-04-15 14:30:00,13.84,13.88,13.84,13.87,130000.0,9.298,9.3249,9.298,9.3182,130000.0
2008-04-15 14:40:00,13.87,13.88,13.85,13.86,165200.0,9.3182,9.3249,9.3048,9.3115,165200.0
2008-04-15 14:50:00,13.86,13.86,13.83,13.85,144800.0,9.3115,9.3115,9.2913,9.3048,144800.0
2008-04-15 15:00:00,13.85,13.87,13.84,13.84,138400.0,9.3048,9.3182,9.298,9.298,138400.0
2008-04-15 15:10:00,13.84,13.88,13.84,13.87,202800.0,9.298,9.3249,9.298,9.3182,202800.0
2008-04-15 15:20:00,13.87,13.92,13.87,13.9,387200.0,9.3182,9.3518,9.3182,9.3383,387200.0
2008-04-15 15:30:00,13.9,13.94,13.89,13.9,254000.0,9.3383,9.3652,9.3316,9.3383,254000.0
2008-04-15 15:40:00,13.89,13.94,13.87,13.93,327600.0,9.3316,9.3652,9.3182,9.3585,327600.0
2008-04-15 15:50:00,13.93,13.98,13.92,13.97,486800.0,9.3585,9.3921,9.3518,9.3854,486800.0
2008-04-16 09:30:00,14.06,14.24,14.01,14.07,230400.0,9.4458,9.5668,9.4122,9.4526,230400.0
2008-04-16 09:40:00,14.08,14.18,14.06,14.12,479200.0,9.4593,9.5265,9.4458,9.4861,479200.0
2008-04-16 09:50:00,14.12,14.13,14.06,14.09,301200.0,9.4861,9.4929,9.4458,9.466,301200.0
2008-04-16 10:00:00,14.09,14.09,14.01,14.05,224400.0,9.466,9.466,9.4122,9.4391,224400.0
2008-04-16 10:10:00,14.06,14.08,14.04,14.08,187200.0,9.4458,9.4593,9.4324,9.4593,187200.0
2008-04-16 10:20:00,14.08,14.12,14.06,14.08,288000.0,9.4593,9.4861,9.4458,9.4593,288000.0
2008-04-16 10:30:00,14.08,14.12,14.02,14.03,342800.0,9.4593,9.4861,9.419,9.4257,342800.0
2008-04-16 10:40:00,14.03,14.08,13.97,14.08,332800.0,9.4257,9.4593,9.3854,9.4593,332800.0
2008-04-16 10:50:00,14.07,14.1,14.06,14.09,138000.0,9.4526,9.4727,9.4458,9.466,138000.0
2008-04-16 11:00:00,14.09,14.11,13.97,13.97,184800.0,9.466,9.4794,9.3854,9.3854,184800.0
2008-04-16 11:10:00,13.97,14.02,13.97,13.99,101200.0,9.3854,9.419,9.3854,9.3988,101200.0
2008-04-16 11:20:00,13.99,14.0,13.97,14.0,96000.0,9.3988,9.4055,9.3854,9.4055,96000.0
2008-04-16 11:30:00,13.99,14.08,13.99,14.06,132400.0,9.3988,9.4593,9.3988,9.4458,132400.0
2008-04-16 11:40:00,14.06,14.08,14.02,14.03,110400.0,9.4458,9.4593,9.419,9.4257,110400.0
2008-04-16 11:50:00,14.03,14.05,14.03,14.05,85600.0,9.4257,9.4391,9.4257,9.4391,85600.0
2008-04-16 12:00:00,14.05,14.08,14.05,14.08,93200.0,9.4391,9.4593,9.4391,9.4593,93200.0
2008-04-16 12:10:00,14.08,14.11,14.07,14.08,111600.0,9.4593,9.4794,9.4526,9.4593,111600.0
2008-04-16 12:20:00,14.07,14.12,14.03,14.1,223600.0,9.4526,9.4861,9.4257,9.4727,223600.0
2008-04-16 12:30:00,14.11,14.14,14.11,14.13,111200.0,9.4794,9.4996,9.4794,9.4929,111200.0
2008-04-16 12:40:00,14.13,14.15,14.13,14.15,110000.0,9.4929,9.5063,9.4929,9.5063,110000.0
2008-04-16 12:50:00,14.15,14.15,14.13,14.15,94800.0,9.5063,9.5063,9.4929,9.5063,94800.0
2008-04-16 13:00:00,14.15,14.16,14.07,14.09,236000.0,9.5063,9.513,9.4526,9.466,236000.0
2008-04-16 13:10:00,14.09,14.11,14.07,14.11,166000.0,9.466,9.4794,9.4526,9.4794,166000.0
2008-04-16 13:20:00,14.11,14.13,14.11,14.13,102400.0,9.4794,9.4929,9.4794,9.4929,102400.0
2008-04-16 13:30:00,14.13,14.15,14.1,14.11,174800.0,9.4929,9.5063,9.4727,9.4794,174800.0
2008-04-16 13:40:00,14.1,14.15,14.08,14.15,123200.0,9.4727,9.5063,9.4593,9.5063,123200.0
2008-04-16 13:50:00,14.15,14.19,14.15,14.17,133600.0,9.5063,9.5332,9.5063,9.5197,133600.0
2008-04-16 14:00:00,14.16,14.16,14.09,14.1,240800.0,9.513,9.513,9.466,9.4727,240800.0
2008-04-16 14:10:00,14.1,14.11,14.08,14.09,164000.0,9.4727,9.4794,9.4593,9.466,164000.0
2008-04-16 14:20:00,14.09,14.11,14.08,14.09,153200.0,9.466,9.4794,9.4593,9.466,153200.0
2008-04-16 14:30:00,14.09,14.11,14.08,14.1,174400.0,9.466,9.4794,9.4593,9.4727,174400.0
2008-04-16 14:40:00,14.1,14.13,14.1,14.12,139600.0,9.4727,9.4929,9.4727,9.4861,139600.0
2008-04-16 14:50:00,14.13,14.19,14.12,14.17,143600.0,9.4929,9.5332,9.4861,9.5197,143600.0
2008-04-16 15:00:00,14.17,14.21,14.17,14.2,139200.0,9.5197,9.5466,9.5197,9.5399,139200.0
2008-04-16 15:10:00,14.2,14.22,14.2,14.21,181600.0,9.5399,9.5533,9.5399,9.5466,181600.0
2008-04-16 15:20:00,14.2,14.21,14.15,14.15,310000.0,9.5399,9.5466,9.5063,9.5063,310000.0
2008-04-16 15:30:00,14.15,14.15,14.11,14.13,408800.0,9.5063,9.5063,9.4794,9.4929,408800.0
2008-04-16 15:40:00,14.14,14.14,14.11,14.12,465200.0,9.4996,9.4996,9.4794,9.4861,465200.0
2008-04-16 15:50:00,14.12,14.18,14.11,14.16,1014800.0,9.4861,9.5265,9.4794,9.513,1014800.0
2008-04-17 09:30:00,14.22,14.22,14.11,14.2,163200.0,9.5533,9.5533,9.4794,9.5399,163200.0
2008-04-17 09:40:00,14.19,14.38,14.19,14.34,306800.0,9.5332,9.6608,9.5332,9.6339,306800.0
2008-04-17 09:50:00,14.34,14.38,14.28,14.33,270800.0,9.6339,9.6608,9.5936,9.6272,270800.0
2008-04-17 10:00:00,14.32,14.34,14.28,14.33,247600.0,9.6205,9.6339,9.5936,9.6272,247600.0
2008-04-17 10:10:00,14.33,14.5,14.33,14.5,413600.0,9.6272,9.7414,9.6272,9.7414,413600.0
2008-04-17 10:20:00,14.5,14.5,14.43,14.49,306400.0,9.7414,9.7414,9.6944,9.7347,306400.0
2008-04-17 10:30:00,14.49,14.54,14.49,14.54,515200.0,9.7347,9.7683,9.7347,9.7683,515200.0
2008-04-17 10:40:00,14.54,14.58,14.41,14.42,410000.0,9.7683,9.7952,9.681,9.6877,410000.0
2008-04-17 10:50:00,14.42,14.42,14.36,14.37,310400.0,9.6877,9.6877,9.6474,9.6541,310400.0
2008-04-17 11:00:00,14.37,14.4,14.31,14.34,291200.0,9.6541,9.6743,9.6138,9.6339,291200.0
2008-04-17 11:10:00,14.34,14.4,14.34,14.39,254000.0,9.6339,9.6743,9.6339,9.6675,254000.0
2008-04-17 11:20:00,14.4,14.42,14.36,14.38,162400.0,9.6743,9.6877,9.6474,9.6608,162400.0
2008-04-17 11:30:00,14.37,14.38,14.34,14.35,104400.0,9.6541,9.6608,9.6339,9.6407,104400.0
2008-04-17 11:40:00,14.36,14.36,14.29,14.31,119600.0,9.6474,9.6474,9.6004,9.6138,119600.0
2008-04-17 11:50:00,14.31,14.34,14.29,14.3,136800.0,9.6138,9.6339,9.6004,9.6071,136800.0
2008-04-17 12:00:00,14.3,14.31,14.29,14.29,76800.0,9.6071,9.6138,9.6004,9.6004,76800.0
2008-04-17 12:10:00,14.29,14.29,14.24,14.26,173200.0,9.6004,9.6004,9.5668,9.5802,173200.0
2008-04-17 12:20:00,14.26,14.29,14.25,14.27,63200.0,9.5802,9.6004,9.5735,9.5869,63200.0
2008-04-17 12:30:00,14.26,14.28,14.22,14.27,45200.0,9.5802,9.5936,9.5533,9.5869,45200.0
2008-04-17 12:40:00,14.28,14.31,14.26,14.28,105200.0,9.5936,9.6138,9.5802,9.5936,105200.0
2008-04-17 12:50:00,14.29,14.33,14.27,14.29,110000.0,9.6004,9.6272,9.5869,9.6004,110000.0
2008-04-17 13:00:00,14.3,14.3,14.25,14.27,66400.0,9.6071,9.6071,9.5735,9.5869,66400.0
2008-04-17 13:10:00,14.26,14.3,14.24,14.29,215200.0,9.5802,9.6071,9.5668,9.6004,215200.0
2008-04-17 13:20:00,14.28,14.31,14.24,14.3,121600.0,9.5936,9.6138,9.5668,9.6071,121600.0
2008-04-17 13:30:00,14.3,14.33,14.28,14.32,158800.0,9.6071,9.6272,9.5936,9.6205,158800.0
2008-04-17 13:40:00,14.33,14.34,14.3,14.33,112800.0,9.6272,9.6339,9.6071,9.6272,112800.0
2008-04-17 13:50:00,14.33,14.33,14.29,14.31,91600.0,9.6272,9.6272,9.6004,9.6138,91600.0
2008-04-17 14:00:00,14.3,14.31,14.28,14.29,106000.0,9.6071,9.6138,9.5936,9.6004,106000.0
2008-04-17 14:10:00,14.29,14.31,14.26,14.28,210000.0,9.6004,9.6138,9.5802,9.5936,210000.0
2008-04-17 14:20:00,14.28,14.29,14.26,14.28,137200.0,9.5936,9.6004,9.5802,9.5936,137200.0
2008-04-17 14:30:00,14.29,14.32,14.28,14.31,159600.0,9.6004,9.6205,9.5936,9.6138,159600.0
2008-04-17 14:40:00,14.32,14.32,14.28,14.28,148800.0,9.6205,9.6205,9.5936,9.5936,148800.0
2008-04-17 14:50:00,14.28,14.29,14.26,14.27,112800.0,9.5936,9.6004,9.5802,9.5869,112800.0
2008-04-17 15:00:00,14.27,14.31,14.26,14.3,144800.0,9.5869,9.6138,9.5802,9.6071,144800.0
2008-04-17 15:10:00,14.3,14.31,14.28,14.29,224400.0,9.6071,9.6138,9.5936,9.6004,224400.0
2008-04-17 15:20:00,14.3,14.31,14.27,14.3,143600.0,9.6071,9.6138,9.5869,9.6071,143600.0
2008-04-17 15:30:00,14.3,14.31,14.27,14.28,535200.0,9.6071,9.6138,9.5869,9.5936,535200.0
2008-04-17 15:40:00,14.28,14.29,14.26,14.27,277600.0,9.5936,9.6004,9.5802,9.5869,277600.0
2008-04-17 15:50:00,14.27,14.28,14.24,14.24,586400.0,9.5869,9.5936,9.5668,9.5668,586400.0
2008-04-18 09:30:00,14.53,14.69,14.49,14.67,769200.0,9.7616,9.8691,9.7347,9.8556,769200.0
2008-04-18 09:40:00,14.66,14.78,14.66,14.77,730000.0,9.8489,9.9295,9.8489,9.9228,730000.0
2008-04-18 09:50:00,14.76,14.76,14.6,14.6,384000.0,9.9161,9.9161,9.8086,9.8086,384000.0
2008-04-18 10:00:00,14.6,14.61,14.42,14.45,869600.0,9.8086,9.8153,9.6877,9.7078,869600.0
2008-04-18 10:10:00,14.44,14.52,14.42,14.5,470400.0,9.7011,9.7549,9.6877,9.7414,470400.0
2008-04-18 10:20:00,14.5,14.54,14.48,14.49,571600.0,9.7414,9.7683,9.728,9.7347,571600.0
2008-04-18 10:30:00,14.5,14.59,14.49,14.54,364800.0,9.7414,9.8019,9.7347,9.7683,364800.0
2008-04-18 10:40:00,14.55,14.61,14.5,14.5,417600.0,9.775,9.8153,9.7414,9.7414,417600.0
2008-04-18 10:50:00,14.5,14.54,14.49,14.51,292800.0,9.7414,9.7683,9.7347,9.7482,292800.0
2008-04-18 11:00:00,14.51,14.58,14.5,14.51,220800.0,9.7482,9.7952,9.7414,9.7482,220800.0
2008-04-18 11:10:00,14.51,14.53,14.49,14.5,343600.0,9.7482,9.7616,9.7347,9.7414,343600.0
2008-04-18 11:20:00,14.5,14.59,14.5,14.59,254000.0,9.7414,9.8019,9.7414,9.8019,254000.0
2008-04-18 11:30:00,14.59,14.61,14.55,14.55,341200.0,9.8019,9.8153,9.775,9.775,341200.0
2008-04-18 11:40:00,14.55,14.59,14.54,14.55,220800.0,9.775,9.8019,9.7683,9.775,220800.0
2008-04-18 11:50:00,14.55,14.58,14.53,14.55,213600.0,9.775,9.7952,9.7616,9.775,213600.0
2008-04-18 12:00:00,14.54,14.58,14.53,14.55,203600.0,9.7683,9.7952,9.7616,9.775,203600.0
2008-04-18 12:10:00,14.55,14.56,14.53,14.53,148800.0,9.775,9.7817,9.7616,9.7616,148800.0
2008-04-18 12:20:00,14.54,14.55,14.53,14.55,104800.0,9.7683,9.775,9.7616,9.775,104800.0
2008-04-18 12:30:00,14.54,14.55,14.51,14.53,134800.0,9.7683,9.775,9.7482,9.7616,134800.0
2008-04-18 12:40:00,14.53,14.54,14.51,14.51,130800.0,9.7616,9.7683,9.7482,9.7482,130800.0
2008-04-18 12:50:00,14.51,14.52,14.5,14.5,109600.0,9.7482,9.7549,9.7414,9.7414,109600.0
2008-04-18 13:00:00,14.5,14.56,14.49,14.55,297600.0,9.7414,9.7817,9.7347,9.775,297600.0
2008-04-18 13:10:00,14.55,14.56,14.53,14.54,117200.0,9.775,9.7817,9.7616,9.7683,117200.0
2008-04-18 13:20:00,14.55,14.56,14.53,14.55,135200.0,9.775,9.7817,9.7616,9.775,135200.0
2008-04-18 13:30:00,14.55,14.55,14.5,14.5,178000.0,9.775,9.775,9.7414,9.7414,178000.0
2008-04-18 13:40:00,14.5,14.54,14.45,14.53,573200.0,9.7414,9.7683,9.7078,9.7616,573200.0
2008-04-18 13:50:00,14.53,14.54,14.49,14.49,337600.0,9.7616,9.7683,9.7347,9.7347,337600.0
2008-04-18 14:00:00,14.51,14.52,14.4,14.42,500800.0,9.7482,9.7549,9.6743,9.6877,500800.0
2008-04-18 14:10:00,14.42,14.43,14.29,14.31,701600.0,9.6877,9.6944,9.6004,9.6138,701600.0
2008-04-18 14:20:00,14.3,14.32,14.01,14.05,1338000.0,9.6071,9.6205,9.4122,9.4391,1338000.0
2008-04-18 14:30:00,14.06,14.34,14.06,14.3,1102000.0,9.4458,9.6339,9.4458,9.6071,1102000.0
2008-04-18 14:40:00,14.31,14.4,14.28,14.28,788000.0,9.6138,9.6743,9.5936,9.5936,788000.0
2008-04-18 14:50:00,14.29,14.29,14.1,14.15,616400.0,9.6004,9.6004,9.4727,9.5063,616400.0
2008-04-18 15:00:00,14.17,14.21,14.11,14.2,568400.0,9.5197,9.5466,9.4794,9.5399,568400.0
2008-04-18 15:10:00,14.2,14.21,14.1,14.11,437600.0,9.5399,9.5466,9.4727,9.4794,437600.0
2008-04-18 15:20:00,14.11,14.13,14.09,14.11,492800.0,9.4794,9.4929,9.466,9.4794,492800.0
2008-04-18 15:30:00,14.11,14.19,14.09,14.18,784000.0,9.4794,9.5332,9.466,9.5265,784000.0
2008-04-18 15:40:00,14.18,14.22,14.12,14.15,904400.0,9.5265,9.5533,9.4861,9.5063,904400.0
2008-04-18 15:50:00,14.15,14.18,14.14,14.16,896400.0,9.5063,9.5265,9.4996,9.513,896400.0
2008-04-21 09:30:00,13.58,13.66,13.46,13.66,1383200.0,9.1234,9.1771,9.0427,9.1771,1383200.0
2008-04-21 09:40:00,13.66,13.82,13.59,13.71,842000.0,9.1771,9.2846,9.1301,9.2107,842000.0
2008-04-21 09:50:00,13.72,13.8,13.65,13.65,471200.0,9.2174,9.2712,9.1704,9.1704,471200.0
2008-04-21 10:00:00,13.65,13.72,13.63,13.65,266400.0,9.1704,9.2174,9.1569,9.1704,266400.0
2008-04-21 10:10:00,13.65,13.69,13.63,13.68,312800.0,9.1704,9.1973,9.1569,9.1905,312800.0
2008-04-21 10:20:00,13.69,13.7,13.59,13.6,334800.0,9.1973,9.204,9.1301,9.1368,334800.0
2008-04-21 10:30:00,13.6,13.65,13.59,13.64,378800.0,9.1368,9.1704,9.1301,9.1637,378800.0
2008-04-21 10:40:00,13.63,13.72,13.63,13.65,237600.0,9.1569,9.2174,9.1569,9.1704,237600.0
2008-04-21 10:50:00,13.65,13.69,13.64,13.64,196000.0,9.1704,9.1973,9.1637,9.1637,196000.0
2008-04-21 11:00:00,13.64,13.72,13.63,13.72,243600.0,9.1637,9.2174,9.1569,9.2174,243600.0
2008-04-21 11:10:00,13.71,13.79,13.71,13.76,286800.0,9.2107,9.2644,9.2107,9.2443,286800.0
2008-04-21 11:20:00,13.76,13.79,13.75,13.78,241200.0,9.2443,9.2644,9.2376,9.2577,241200.0
2008-04-21 11:30:00,13.78,13.8,13.75,13.79,202000.0,9.2577,9.2712,9.2376,9.2644,202000.0
2008-04-21 11:40:00,13.79,13.8,13.77,13.79,169200.0,9.2644,9.2712,9.251,9.2644,169200.0
2008-04-21 11:50:00,13.79,13.81,13.77,13.81,505200.0,9.2644,9.2779,9.251,9.2779,505200.0
2008-04-21 12:00:00,13.81,13.82,13.79,13.79,234000.0,9.2779,9.2846,9.2644,9.2644,234000.0
2008-04-21 12:10:00,13.79,13.82,13.78,13.81,235600.0,9.2644,9.2846,9.2577,9.2779,235600.0
2008-04-21 12:20:00,13.82,13.84,13.82,13.84,168000.0,9.2846,9.298,9.2846,9.298,168000.0
2008-04-21 12:30:00,13.84,13.84,13.81,13.83,282400.0,9.298,9.298,9.2779,9.2913,282400.0
2008-04-21 12:40:00,13.83,13.87,13.83,13.86,154000.0,9.2913,9.3182,9.2913,9.3115,154000.0
2008-04-21 12:50:00,13.86,13.91,13.86,13.89,318000.0,9.3115,9.3451,9.3115,9.3316,318000.0
2008-04-21 13:00:00,13.89,13.95,13.89,13.95,116400.0,9.3316,9.3719,9.3316,9.3719,116400.0
2008-04-21 13:10:00,13.95,13.95,13.91,13.92,208800.0,9.3719,9.3719,9.3451,9.3518,208800.0
2008-04-21 13:20:00,13.92,13.93,13.91,13.92,119200.0,9.3518,9.3585,9.3451,9.3518,119200.0
2008-04-21 13:30:00,13.92,13.93,13.89,13.91,177600.0,9.3518,9.3585,9.3316,9.3451,177600.0
2008-04-21 13:40:00,13.91,13.91,13.83,13.85,410400.0,9.3451,9.3451,9.2913,9.3048,410400.0
2008-04-21 13:50:00,13.85,13.86,13.83,13.83,120800.0,9.3048,9.3115,9.2913,9.2913,120800.0
2008-04-21 14:00:00,13.83,13.84,13.82,13.84,168400.0,9.2913,9.298,9.2846,9.298,168400.0
2008-04-21 14:10:00,13.84,13.84,13.83,13.84,320400.0,9.298,9.298,9.2913,9.298,320400.0
2008-04-21 14:20:00,13.84,13.84,13.81,13.81,236800.0,9.298,9.298,9.2779,9.2779,236800.0
2008-04-21 14:30:00,13.82,13.85,13.81,13.83,262400.0,9.2846,9.3048,9.2779,9.2913,262400.0
2008-04-21 14:40:00,13.83,13.85,13.81,13.83,235200.0,9.2913,9.3048,9.2779,9.2913,235200.0
2008-04-21 14:50:00,13.83,13.86,13.81,13.83,299200.0,9.2913,9.3115,9.2779,9.2913,299200.0
2008-04-21 15:00:00,13.83,13.89,13.82,13.88,312000.0,9.2913,9.3316,9.2846,9.3249,312000.0
2008-04-21 15:10:00,13.89,13.93,13.88,13.93,172000.0,9.3316,9.3585,9.3249,9.3585,172000.0
2008-04-21 15:20:00,13.93,13.93,13.9,13.92,222000.0,9.3585,9.3585,9.3383,9.3518,222000.0
2008-04-21 15:30:00,13.92,13.92,13.85,13.9,362000.0,9.3518,9.3518,9.3048,9.3383,362000.0
2008-04-21 15:40:00,13.9,13.93,13.88,13.92,265200.0,9.3383,9.3585,9.3249,9.3518,265200.0
2008-04-21 15:50:00,13.92,13.92,13.87,13.88,427200.0,9.3518,9.3518,9.3182,9.3249,427200.0
2008-04-22 09:30:00,13.81,13.81,13.63,13.7,307600.0,9.2779,9.2779,9.1569,9.204,307600.0
2008-04-22 09:40:00,13.7,13.74,13.63,13.74,170800.0,9.204,9.2309,9.1569,9.2309,170800.0
2008-04-22 09:50:00,13.74,13.74,13.7,13.74,112400.0,9.2309,9.2309,9.204,9.2309,112400.0
2008-04-22 10:00:00,13.73,13.8,13.71,13.74,147600.0,9.2241,9.2712,9.2107,9.2309,147600.0
2008-04-22 10:10:00,13.74,13.77,13.71,13.74,241600.0,9.2309,9.251,9.2107,9.2309,241600.0
2008-04-22 10:20:00,13.74,13.81,13.74,13.79,181600.0,9.2309,9.2779,9.2309,9.2644,181600.0
2008-04-22 10:30:00,13.79,13.81,13.74,13.77,295600.0,9.2644,9.2779,9.2309,9.251,295600.0
2008-04-22 10:40:00,13.77,13.8,13.76,13.79,116400.0,9.251,9.2712,9.2443,9.2644,116400.0
2008-04-22 10:50:00,13.79,13.83,13.78,13.83,164400.0,9.2644,9.2913,9.2577,9.2913,164400.0
2008-04-22 11:00:00,13.83,13.86,13.79,13.79,163600.0,9.2913,9.3115,9.2644,9.2644,163600.0
2008-04-22 11:10:00,13.8,13.82,13.79,13.79,80400.0,9.2712,9.2846,9.2644,9.2644,80400.0
2008-04-22 11:20:00,13.79,13.83,13.78,13.81,115200.0,9.2644,9.2913,9.2577,9.2779,115200.0
2008-04-22 11:30:00,13.8,13.82,13.79,13.81,68800.0,9.2712,9.2846,9.2644,9.2779,68800.0
2008-04-22 11:40:00,13.81,13.83,13.74,13.74,194000.0,9.2779,9.2913,9.2309,9.2309,194000.0
2008-04-22 11:50:00,13.74,13.77,13.72,13.75,279600.0,9.2309,9.251,9.2174,9.2376,279600.0
2008-04-22 12:00:00,13.74,13.76,13.66,13.66,287200.0,9.2309,9.2443,9.1771,9.1771,287200.0
2008-04-22 12:10:00,13.66,13.67,13.63,13.66,163600.0,9.1771,9.1838,9.1569,9.1771,163600.0
2008-04-22 12:20:00,13.65,13.65,13.62,13.63,310400.0,9.1704,9.1704,9.1502,9.1569,310400.0
2008-04-22 12:30:00,13.63,13.68,13.61,13.65,240000.0,9.1569,9.1905,9.1435,9.1704,240000.0
2008-04-22 12:40:00,13.65,13.66,13.6,13.61,167600.0,9.1704,9.1771,9.1368,9.1435,167600.0
2008-04-22 12:50:00,13.61,13.61,13.56,13.58,135600.0,9.1435,9.1435,9.1099,9.1234,135600.0
2008-04-22 13:00:00,13.58,13.65,13.57,13.64,130000.0,9.1234,9.1704,9.1166,9.1637,130000.0
2008-04-22 13:10:00,13.65,13.68,13.58,13.6,225600.0,9.1704,9.1905,9.1234,9.1368,225600.0
2008-04-22 13:20:00,13.6,13.65,13.59,13.65,67200.0,9.1368,9.1704,9.1301,9.1704,67200.0
2008-04-22 13:30:00,13.65,13.67,13.61,13.61,77200.0,9.1704,9.1838,9.1435,9.1435,77200.0
2008-04-22 13:40:00,13.62,13.63,13.6,13.63,58000.0,9.1502,9.1569,9.1368,9.1569,58000.0
2008-04-22 13:50:00,13.62,13.68,13.62,13.65,84800.0,9.1502,9.1905,9.1502,9.1704,84800.0
2008-04-22 14:00:00,13.65,13.65,13.6,13.61,150400.0,9.1704,9.1704,9.1368,9.1435,150400.0
2008-04-22 14:10:00,13.61,13.63,13.59,13.6,95200.0,9.1435,9.1569,9.1301,9.1368,95200.0
2008-04-22 14:20:00,13.6,13.63,13.59,13.63,98800.0,9.1368,9.1569,9.1301,9.1569,98800.0
2008-04-22 14:30:00,13.64,13.67,13.62,13.63,102400.0,9.1637,9.1838,9.1502,9.1569,102400.0
2008-04-22 14:40:00,13.63,13.64,13.6,13.61,120400.0,9.1569,9.1637,9.1368,9.1435,120400.0
2008-04-22 14:50:00,13.6,13.67,13.59,13.67,156400.0,9.1368,9.1838,9.1301,9.1838,156400.0
2008-04-22 15:00:00,13.66,13.67,13.62,13.64,223600.0,9.1771,9.1838,9.1502,9.1637,223600.0
2008-04-22 15:10:00,13.64,13.65,13.62,13.64,123200.0,9.1637,9.1704,9.1502,9.1637,123200.0
2008-04-22 15:20:00,13.63,13.66,13.63,13.65,320400.0,9.1569,9.1771,9.1569,9.1704,320400.0
2008-04-22 15:30:00,13.65,13.69,13.63,13.69,324000.0,9.1704,9.1973,9.1569,9.1973,324000.0
2008-04-22 15:40:00,13.69,13.73,13.66,13.72,471200.0,9.1973,9.2241,9.1771,9.2174,471200.0
2008-04-22 15:50:00,13.72,13.76,13.68,13.73,605600.0,9.2174,9.2443,9.1905,9.2241,605600.0
2008-04-23 09:30:00,13.55,13.84,13.5,13.76,525200.0,9.1032,9.298,9.0696,9.2443,525200.0
2008-04-23 09:40:00,13.76,13.76,13.71,13.75,267600.0,9.2443,9.2443,9.2107,9.2376,267600.0
2008-04-23 09:50:00,13.74,13.82,13.74,13.75,367200.0,9.2309,9.2846,9.2309,9.2376,367200.0
2008-04-23 10:00:00,13.75,13.83,13.75,13.81,278800.0,9.2376,9.2913,9.2376,9.2779,278800.0
2008-04-23 10:10:00,13.81,13.83,13.8,13.82,256400.0,9.2779,9.2913,9.2712,9.2846,256400.0
2008-04-23 10:20:00,13.82,13.89,13.82,13.86,183600.0,9.2846,9.3316,9.2846,9.3115,183600.0
2008-04-23 10:30:00,13.86,13.87,13.81,13.85,300400.0,9.3115,9.3182,9.2779,9.3048,300400.0
2008-04-23 10:40:00,13.84,13.92,13.84,13.88,151600.0,9.298,9.3518,9.298,9.3249,151600.0
2008-04-23 10:50:00,13.87,13.9,13.82,13.84,144800.0,9.3182,9.3383,9.2846,9.298,144800.0
2008-04-23 11:00:00,13.82,13.87,13.81,13.86,155600.0,9.2846,9.3182,9.2779,9.3115,155600.0
2008-04-23 11:10:00,13.85,13.86,13.79,13.79,148000.0,9.3048,9.3115,9.2644,9.2644,148000.0
2008-04-23 11:20:00,13.79,13.81,13.77,13.8,58800.0,9.2644,9.2779,9.251,9.2712,58800.0
2008-04-23 11:30:00,13.8,13.82,13.79,13.81,86000.0,9.2712,9.2846,9.2644,9.2779,86000.0
2008-04-23 11:40:00,13.81,13.81,13.75,13.79,113200.0,9.2779,9.2779,9.2376,9.2644,113200.0
2008-04-23 11:50:00,13.8,13.81,13.76,13.8,72000.0,9.2712,9.2779,9.2443,9.2712,72000.0
2008-04-23 12:00:00,13.8,13.8,13.75,13.75,132800.0,9.2712,9.2712,9.2376,9.2376,132800.0
2008-04-23 12:10:00,13.76,13.76,13.74,13.75,94800.0,9.2443,9.2443,9.2309,9.2376,94800.0
2008-04-23 12:20:00,13.75,13.79,13.74,13.77,168000.0,9.2376,9.2644,9.2309,9.251,168000.0
2008-04-23 12:30:00,13.77,13.79,13.75,13.78,367200.0,9.251,9.2644,9.2376,9.2577,367200.0
2008-04-23 12:40:00,13.78,13.81,13.77,13.8,179600.0,9.2577,9.2779,9.251,9.2712,179600.0
2008-04-23 12:50:00,13.79,13.81,13.76,13.8,98800.0,9.2644,9.2779,9.2443,9.2712,98800.0
2008-04-23 13:00:00,13.8,13.82,13.78,13.8,97200.0,9.2712,9.2846,9.2577,9.2712,97200.0
2008-04-23 13:10:00,13.8,13.86,13.79,13.84,245600.0,9.2712,9.3115,9.2644,9.298,245600.0
2008-04-23 13:20:00,13.83,13.84,13.82,13.83,119200.0,9.2913,9.298,9.2846,9.2913,119200.0
2008-04-23 13:30:00,13.83,13.84,13.8,13.81,77600.0,9.2913,9.298,9.2712,9.2779,77600.0
2008-04-23 13:40:00,13.81,13.84,13.79,13.83,64800.0,9.2779,9.298,9.2644,9.2913,64800.0
2008-04-23 13:50:00,13.84,13.86,13.81,13.82,137600.0,9.298,9.3115,9.2779,9.2846,137600.0
2008-04-23 14:00:00,13.82,13.84,13.8,13.81,114000.0,9.2846,9.298,9.2712,9.2779,114000.0
2008-04-23 14:10:00,13.81,13.84,13.79,13.81,178800.0,9.2779,9.298,9.2644,9.2779,178800.0
2008-04-23 14:20:00,13.81,13.82,13.8,13.8,131200.0,9.2779,9.2846,9.2712,9.2712,131200.0
2008-04-23 14:30:00,13.8,13.83,13.77,13.77,225600.0,9.2712,9.2913,9.251,9.251,225600.0
2008-04-23 14:40:00,13.77,13.82,13.77,13.81,206400.0,9.251,9.2846,9.251,9.2779,206400.0
2008-04-23 14:50:00,13.81,13.81,13.79,13.8,155200.0,9.2779,9.2779,9.2644,9.2712,155200.0
2008-04-23 15:00:00,13.8,13.81,13.79,13.81,255200.0,9.2712,9.2779,9.2644,9.2779,255200.0
2008-04-23 15:10:00,13.81,13.86,13.8,13.85,304000.0,9.2779,9.3115,9.2712,9.3048,304000.0
2008-04-23 15:20:00,13.85,13.86,13.77,13.79,172400.0,9.3048,9.3115,9.251,9.2644,172400.0
2008-04-23 15:30:00,13.79,13.84,13.79,13.8,279600.0,9.2644,9.298,9.2644,9.2712,279600.0
2008-04-23 15:40:00,13.8,13.83,13.77,13.8,478800.0,9.2712,9.2913,9.251,9.2712,478800.0
2008-04-23 15:50:00,13.8,13.82,13.77,13.81,854800.0,9.2712,9.2846,9.251,9.2779,854800.0
2008-04-24 09:30:00,13.79,13.86,13.78,13.84,143600.0,9.2644,9.3115,9.2577,9.298,143600.0
2008-04-24 09:40:00,13.84,13.95,13.83,13.93,328800.0,9.298,9.3719,9.2913,9.3585,328800.0
2008-04-24 09:50:00,13.93,14.0,13.9,14.0,208000.0,9.3585,9.4055,9.3383,9.4055,208000.0
2008-04-24 10:00:00,14.0,14.0,13.89,13.96,308800.0,9.4055,9.4055,9.3316,9.3787,308800.0
2008-04-24 10:10:00,13.96,14.09,13.96,14.09,238400.0,9.3787,9.466,9.3787,9.466,238400.0
2008-04-24 10:20:00,14.09,14.09,13.99,14.04,121200.0,9.466,9.466,9.3988,9.4324,121200.0
2008-04-24 10:30:00,14.04,14.04,13.96,13.96,142000.0,9.4324,9.4324,9.3787,9.3787,142000.0
2008-04-24 10:40:00,13.96,13.98,13.91,13.93,190800.0,9.3787,9.3921,9.3451,9.3585,190800.0
2008-04-24 10:50:00,13.93,13.94,13.9,13.94,108800.0,9.3585,9.3652,9.3383,9.3652,108800.0
2008-04-24 11:00:00,13.94,13.99,13.93,13.97,68800.0,9.3652,9.3988,9.3585,9.3854,68800.0
2008-04-24 11:10:00,13.97,14.03,13.95,14.03,111600.0,9.3854,9.4257,9.3719,9.4257,111600.0
2008-04-24 11:20:00,14.03,14.06,14.02,14.05,69600.0,9.4257,9.4458,9.419,9.4391,69600.0
2008-04-24 11:30:00,14.06,14.19,14.05,14.18,178400.0,9.4458,9.5332,9.4391,9.5265,178400.0
2008-04-24 11:40:00,14.18,14.19,14.11,14.12,208000.0,9.5265,9.5332,9.4794,9.4861,208000.0
2008-04-24 11:50:00,14.12,14.15,14.08,14.09,188400.0,9.4861,9.5063,9.4593,9.466,188400.0
2008-04-24 12:00:00,14.09,14.16,14.08,14.15,110800.0,9.466,9.513,9.4593,9.5063,110800.0
2008-04-24 12:10:00,14.15,14.16,14.12,14.15,248000.0,9.5063,9.513,9.4861,9.5063,248000.0
2008-04-24 12:20:00,14.14,14.15,14.12,14.12,68800.0,9.4996,9.5063,9.4861,9.4861,68800.0
2008-04-24 12:30:00,14.12,14.17,14.11,14.15,134400.0,9.4861,9.5197,9.4794,9.5063,134400.0
2008-04-24 12:40:00,14.15,14.17,14.09,14.09,250000.0,9.5063,9.5197,9.466,9.466,250000.0
2008-04-24 12:50:00,14.1,14.11,14.06,14.09,93200.0,9.4727,9.4794,9.4458,9.466,93200.0
2008-04-24 13:00:00,14.09,14.16,14.09,14.12,144000.0,9.466,9.513,9.466,9.4861,144000.0
2008-04-24 13:10:00,14.12,14.13,14.09,14.1,94000.0,9.4861,9.4929,9.466,9.4727,94000.0
2008-04-24 13:20:00,14.11,14.14,14.1,14.12,82400.0,9.4794,9.4996,9.4727,9.4861,82400.0
2008-04-24 13:30:00,14.11,14.12,14.07,14.09,64800.0,9.4794,9.4861,9.4526,9.466,64800.0
2008-04-24 13:40:00,14.09,14.13,14.07,14.08,76800.0,9.466,9.4929,9.4526,9.4593,76800.0
2008-04-24 13:50:00,14.08,14.11,14.06,14.11,79200.0,9.4593,9.4794,9.4458,9.4794,79200.0
2008-04-24 14:00:00,14.11,14.14,14.09,14.14,73600.0,9.4794,9.4996,9.466,9.4996,73600.0
2008-04-24 14:10:00,14.14,14.16,14.12,14.15,128400.0,9.4996,9.513,9.4861,9.5063,128400.0
2008-04-24 14:20:00,14.14,14.15,14.1,14.11,116000.0,9.4996,9.5063,9.4727,9.4794,116000.0
2008-04-24 14:30:00,14.11,14.13,14.08,14.1,192400.0,9.4794,9.4929,9.4593,9.4727,192400.0
2008-04-24 14:40:00,14.1,14.12,14.08,14.09,190000.0,9.4727,9.4861,9.4593,9.466,190000.0
2008-04-24 14:50:00,14.09,14.09,14.06,14.08,294000.0,9.466,9.466,9.4458,9.4593,294000.0
2008-04-24 15:00:00,14.07,14.1,14.06,14.08,463200.0,9.4526,9.4727,9.4458,9.4593,463200.0
2008-04-24 15:10:00,14.08,14.09,14.02,14.04,229600.0,9.4593,9.466,9.419,9.4324,229600.0
2008-04-24 15:20:00,14.04,14.06,13.99,14.05,152000.0,9.4324,9.4458,9.3988,9.4391,152000.0
2008-04-24 15:30:00,14.05,14.06,14.02,14.03,225200.0,9.4391,9.4458,9.419,9.4257,225200.0
2008-04-24 15:40:00,14.03,14.05,13.97,13.99,218400.0,9.4257,9.4391,9.3854,9.3988,218400.0
2008-04-24 15:50:00,13.99,14.03,13.96,13.96,375600.0,9.3988,9.4257,9.3787,9.3787,375600.0
2008-04-25 09:30:00,14.09,14.09,13.96,14.0,194400.0,9.466,9.466,9.3787,9.4055,194400.0
2008-04-25 09:40:00,13.99,14.02,13.97,13.98,986800.0,9.3988,9.419,9.3854,9.3921,986800.0
2008-04-25 09:50:00,13.98,13.98,13.88,13.92,107200.0,9.3921,9.3921,9.3249,9.3518,107200.0
2008-04-25 10:00:00,13.92,14.0,13.9,13.99,126800.0,9.3518,9.4055,9.3383,9.3988,126800.0
2008-04-25 10:10:00,13.99,14.06,13.96,14.06,257600.0,9.3988,9.4458,9.3787,9.4458,257600.0
2008-04-25 10:20:00,14.06,14.11,14.06,14.07,175600.0,9.4458,9.4794,9.4458,9.4526,175600.0
2008-04-25 10:30:00,14.07,14.09,14.02,14.02,207200.0,9.4526,9.466,9.419,9.419,207200.0
2008-04-25 10:40:00,14.03,14.11,14.03,14.05,148400.0,9.4257,9.4794,9.4257,9.4391,148400.0
2008-04-25 10:50:00,14.05,14.07,13.99,14.02,141200.0,9.4391,9.4526,9.3988,9.419,141200.0
2008-04-25 11:00:00,14.02,14.02,14.0,14.01,100000.0,9.419,9.419,9.4055,9.4122,100000.0
2008-04-25 11:10:00,14.01,14.01,13.88,13.88,114800.0,9.4122,9.4122,9.3249,9.3249,114800.0
2008-04-25 11:20:00,13.88,13.91,13.88,13.91,77200.0,9.3249,9.3451,9.3249,9.3451,77200.0
2008-04-25 11:30:00,13.91,13.95,13.9,13.94,92000.0,9.3451,9.3719,9.3383,9.3652,92000.0
2008-04-25 11:40:00,13.93,13.99,13.93,13.99,37600.0,9.3585,9.3988,9.3585,9.3988,37600.0
2008-04-25 11:50:00,13.99,14.0,13.99,13.99,118800.0,9.3988,9.4055,9.3988,9.3988,118800.0
2008-04-25 12:00:00,13.99,14.0,13.96,13.97,74800.0,9.3988,9.4055,9.3787,9.3854,74800.0
2008-04-25 12:10:00,13.96,13.98,13.96,13.98,86400.0,9.3787,9.3921,9.3787,9.3921,86400.0
2008-04-25 12:20:00,13.97,13.98,13.96,13.97,79600.0,9.3854,9.3921,9.3787,9.3854,79600.0
2008-04-25 12:30:00,13.97,13.99,13.96,13.97,93600.0,9.3854,9.3988,9.3787,9.3854,93600.0
2008-04-25 12:40:00,13.97,13.99,13.96,13.97,197200.0,9.3854,9.3988,9.3787,9.3854,197200.0
2008-04-25 12:50:00,13.97,13.99,13.95,13.96,133200.0,9.3854,9.3988,9.3719,9.3787,133200.0
2008-04-25 13:00:00,13.96,13.98,13.96,13.97,71600.0,9.3787,9.3921,9.3787,9.3854,71600.0
2008-04-25 13:10:00,13.97,13.97,13.94,13.96,140000.0,9.3854,9.3854,9.3652,9.3787,140000.0
2008-04-25 13:20:00,13.96,13.97,13.95,13.96,108000.0,9.3787,9.3854,9.3719,9.3787,108000.0
2008-04-25 13:30:00,13.96,13.97,13.95,13.97,112000.0,9.3787,9.3854,9.3719,9.3854,112000.0
2008-04-25 13:40:00,13.97,13.98,13.96,13.98,156800.0,9.3854,9.3921,9.3787,9.3921,156800.0
2008-04-25 13:50:00,13.98,14.0,13.97,14.0,144000.0,9.3921,9.4055,9.3854,9.4055,144000.0
2008-04-25 14:00:00,14.0,14.01,13.99,14.01,298800.0,9.4055,9.4122,9.3988,9.4122,298800.0
2008-04-25 14:10:00,14.01,14.02,13.98,13.99,180800.0,9.4122,9.419,9.3921,9.3988,180800.0
2008-04-25 14:20:00,13.99,14.0,13.96,13.98,154400.0,9.3988,9.4055,9.3787,9.3921,154400.0
2008-04-25 14:30:00,13.98,14.0,13.96,13.99,136400.0,9.3921,9.4055,9.3787,9.3988,136400.0
2008-04-25 14:40:00,13.99,14.02,13.97,13.99,258800.0,9.3988,9.419,9.3854,9.3988,258800.0
2008-04-25 14:50:00,14.0,14.03,13.99,14.0,265200.0,9.4055,9.4257,9.3988,9.4055,265200.0
2008-04-25 15:00:00,14.0,14.04,13.98,14.03,700800.0,9.4055,9.4324,9.3921,9.4257,700800.0
2008-04-25 15:10:00,14.02,14.04,14.0,14.02,722000.0,9.419,9.4324,9.4055,9.419,722000.0
2008-04-25 15:20:00,14.03,14.04,13.99,14.01,466400.0,9.4257,9.4324,9.3988,9.4122,466400.0
2008-04-25 15:30:00,14.01,14.06,14.0,14.06,379600.0,9.4122,9.4458,9.4055,9.4458,379600.0
2008-04-25 15:40:00,14.06,14.06,14.02,14.04,233200.0,9.4458,9.4458,9.419,9.4324,233200.0
2008-04-25 15:50:00,14.04,14.06,14.03,14.06,424000.0,9.4324,9.4458,9.4257,9.4458,424000.0
2008-04-28 09:30:00,14.05,14.05,13.84,13.96,369600.0,9.4391,9.4391,9.298,9.3787,369600.0
2008-04-28 09:40:00,13.96,13.96,13.78,13.79,419200.0,9.3787,9.3787,9.2577,9.2644,419200.0
2008-04-28 09:50:00,13.78,13.8,13.73,13.8,363600.0,9.2577,9.2712,9.2241,9.2712,363600.0
2008-04-28 10:00:00,13.78,13.8,13.72,13.79,256800.0,9.2577,9.2712,9.2174,9.2644,256800.0
2008-04-28 10:10:00,13.78,13.86,13.78,13.8,145200.0,9.2577,9.3115,9.2577,9.2712,145200.0
2008-04-28 10:20:00,13.8,13.85,13.79,13.81,451200.0,9.2712,9.3048,9.2644,9.2779,451200.0
2008-04-28 10:30:00,13.81,13.93,13.8,13.92,379200.0,9.2779,9.3585,9.2712,9.3518,379200.0
2008-04-28 10:40:00,13.92,13.93,13.85,13.87,411200.0,9.3518,9.3585,9.3048,9.3182,411200.0
2008-04-28 10:50:00,13.87,13.9,13.85,13.88,125600.0,9.3182,9.3383,9.3048,9.3249,125600.0
2008-04-28 11:00:00,13.88,13.9,13.86,13.86,108400.0,9.3249,9.3383,9.3115,9.3115,108400.0
2008-04-28 11:10:00,13.86,13.86,13.79,13.79,130400.0,9.3115,9.3115,9.2644,9.2644,130400.0
2008-04-28 11:20:00,13.79,13.82,13.79,13.81,154400.0,9.2644,9.2846,9.2644,9.2779,154400.0
2008-04-28 11:30:00,13.81,13.81,13.78,13.79,151600.0,9.2779,9.2779,9.2577,9.2644,151600.0
2008-04-28 11:40:00,13.78,13.82,13.78,13.82,66400.0,9.2577,9.2846,9.2577,9.2846,66400.0
2008-04-28 11:50:00,13.82,13.84,13.82,13.82,106000.0,9.2846,9.298,9.2846,9.2846,106000.0
2008-04-28 12:00:00,13.82,13.86,13.82,13.85,136400.0,9.2846,9.3115,9.2846,9.3048,136400.0
2008-04-28 12:10:00,13.85,13.88,13.85,13.88,139200.0,9.3048,9.3249,9.3048,9.3249,139200.0
2008-04-28 12:20:00,13.88,13.93,13.88,13.91,168800.0,9.3249,9.3585,9.3249,9.3451,168800.0
2008-04-28 12:30:00,13.91,13.92,13.85,13.85,237200.0,9.3451,9.3518,9.3048,9.3048,237200.0
2008-04-28 12:40:00,13.85,13.86,13.79,13.79,330400.0,9.3048,9.3115,9.2644,9.2644,330400.0
2008-04-28 12:50:00,13.79,13.79,13.75,13.77,420800.0,9.2644,9.2644,9.2376,9.251,420800.0
2008-04-28 13:00:00,13.77,13.85,13.76,13.84,220800.0,9.251,9.3048,9.2443,9.298,220800.0
2008-04-28 13:10:00,13.84,13.84,13.81,13.82,106800.0,9.298,9.298,9.2779,9.2846,106800.0
2008-04-28 13:20:00,13.81,13.89,13.81,13.89,112400.0,9.2779,9.3316,9.2779,9.3316,112400.0
2008-04-28 13:30:00,13.9,13.91,13.88,13.88,139200.0,9.3383,9.3451,9.3249,9.3249,139200.0
2008-04-28 13:40:00,13.88,13.88,13.84,13.84,184400.0,9.3249,9.3249,9.298,9.298,184400.0
2008-04-28 13:50:00,13.85,13.91,13.84,13.88,202800.0,9.3048,9.3451,9.298,9.3249,202800.0
2008-04-28 14:00:00,13.88,13.9,13.88,13.89,101600.0,9.3249,9.3383,9.3249,9.3316,101600.0
2008-04-28 14:10:00,13.9,13.9,13.84,13.84,235200.0,9.3383,9.3383,9.298,9.298,235200.0
2008-04-28 14:20:00,13.84,13.84,13.77,13.78,299600.0,9.298,9.298,9.251,9.2577,299600.0
2008-04-28 14:30:00,13.78,13.82,13.78,13.81,109200.0,9.2577,9.2846,9.2577,9.2779,109200.0
2008-04-28 14:40:00,13.81,13.83,13.79,13.79,158000.0,9.2779,9.2913,9.2644,9.2644,158000.0
2008-04-28 14:50:00,13.79,13.8,13.77,13.79,237200.0,9.2644,9.2712,9.251,9.2644,237200.0
2008-04-28 15:00:00,13.79,13.81,13.78,13.79,285200.0,9.2644,9.2779,9.2577,9.2644,285200.0
2008-04-28 15:10:00,13.79,13.8,13.78,13.79,216400.0,9.2644,9.2712,9.2577,9.2644,216400.0
2008-04-28 15:20:00,13.79,13.8,13.73,13.76,486400.0,9.2644,9.2712,9.2241,9.2443,486400.0
2008-04-28 15:30:00,13.76,13.78,13.75,13.78,442400.0,9.2443,9.2577,9.2376,9.2577,442400.0
2008-04-28 15:40:00,13.79,13.8,13.75,13.77,313600.0,9.2644,9.2712,9.2376,9.251,313600.0
2008-04-28 15:50:00,13.78,13.88,13.74,13.77,716000.0,9.2577,9.3249,9.2309,9.251,716000.0
2008-04-29 09:30:00,13.85,14.04,13.81,14.01,340000.0,9.3048,9.4324,9.2779,9.4122,340000.0
2008-04-29 09:40:00,14.0,14.02,13.93,13.94,202400.0,9.4055,9.419,9.3585,9.3652,202400.0
2008-04-29 09:50:00,13.94,13.98,13.93,13.97,103200.0,9.3652,9.3921,9.3585,9.3854,103200.0
2008-04-29 10:00:00,13.97,14.08,13.91,13.91,303600.0,9.3854,9.4593,9.3451,9.3451,303600.0
2008-04-29 10:10:00,13.92,13.92,13.79,13.79,232400.0,9.3518,9.3518,9.2644,9.2644,232400.0
2008-04-29 10:20:00,13.79,13.8,13.73,13.75,169200.0,9.2644,9.2712,9.2241,9.2376,169200.0
2008-04-29 10:30:00,13.74,13.76,13.72,13.76,199600.0,9.2309,9.2443,9.2174,9.2443,199600.0
2008-04-29 10:40:00,13.76,13.79,13.74,13.75,122400.0,9.2443,9.2644,9.2309,9.2376,122400.0
2008-04-29 10:50:00,13.75,13.76,13.72,13.74,118400.0,9.2376,9.2443,9.2174,9.2309,118400.0
2008-04-29 11:00:00,13.73,13.76,13.72,13.74,123600.0,9.2241,9.2443,9.2174,9.2309,123600.0
2008-04-29 11:10:00,13.74,13.75,13.72,13.73,110000.0,9.2309,9.2376,9.2174,9.2241,110000.0
2008-04-29 11:20:00,13.74,13.74,13.72,13.72,96400.0,9.2309,9.2309,9.2174,9.2174,96400.0
2008-04-29 11:30:00,13.72,13.74,13.72,13.72,104800.0,9.2174,9.2309,9.2174,9.2174,104800.0
2008-04-29 11:40:00,13.74,13.74,13.69,13.69,76000.0,9.2309,9.2309,9.1973,9.1973,76000.0
2008-04-29 11:50:00,13.69,13.7,13.66,13.66,82800.0,9.1973,9.204,9.1771,9.1771,82800.0
2008-04-29 12:00:00,13.66,13.67,13.64,13.65,160800.0,9.1771,9.1838,9.1637,9.1704,160800.0
2008-04-29 12:10:00,13.64,13.7,13.63,13.68,106400.0,9.1637,9.204,9.1569,9.1905,106400.0
2008-04-29 12:20:00,13.68,13.77,13.65,13.76,116800.0,9.1905,9.251,9.1704,9.2443,116800.0
2008-04-29 12:30:00,13.75,13.78,13.72,13.74,68800.0,9.2376,9.2577,9.2174,9.2309,68800.0
2008-04-29 12:40:00,13.74,13.77,13.72,13.76,76800.0,9.2309,9.251,9.2174,9.2443,76800.0
2008-04-29 12:50:00,13.75,13.75,13.7,13.7,135200.0,9.2376,9.2376,9.204,9.204,135200.0
2008-04-29 13:00:00,13.7,13.73,13.68,13.73,94000.0,9.204,9.2241,9.1905,9.2241,94000.0
2008-04-29 13:10:00,13.72,13.76,13.72,13.76,55600.0,9.2174,9.2443,9.2174,9.2443,55600.0
2008-04-29 13:20:00,13.75,13.76,13.74,13.74,109600.0,9.2376,9.2443,9.2309,9.2309,109600.0
2008-04-29 13:30:00,13.74,13.78,13.74,13.77,57600.0,9.2309,9.2577,9.2309,9.251,57600.0
2008-04-29 13:40:00,13.77,13.8,13.75,13.77,129600.0,9.251,9.2712,9.2376,9.251,129600.0
2008-04-29 13:50:00,13.77,13.77,13.75,13.75,81600.0,9.251,9.251,9.2376,9.2376,81600.0
2008-04-29 14:00:00,13.75,13.77,13.73,13.74,94800.0,9.2376,9.251,9.2241,9.2309,94800.0
2008-04-29 14:10:00,13.74,13.76,13.72,13.75,124000.0,9.2309,9.2443,9.2174,9.2376,124000.0
2008-04-29 14:20:00,13.75,13.78,13.75,13.75,76800.0,9.2376,9.2577,9.2376,9.2376,76800.0
2008-04-29 14:30:00,13.76,13.76,13.72,13.72,110800.0,9.2443,9.2443,9.2174,9.2174,110800.0
2008-04-29 14:40:00,13.73,13.78,13.72,13.76,119200.0,9.2241,9.2577,9.2174,9.2443,119200.0
2008-04-29 14:50:00,13.77,13.77,13.72,13.73,317600.0,9.251,9.251,9.2174,9.2241,317600.0
2008-04-29 15:00:00,13.72,13.74,13.71,13.71,223600.0,9.2174,9.2309,9.2107,9.2107,223600.0
2008-04-29 15:10:00,13.71,13.72,13.63,13.64,428000.0,9.2107,9.2174,9.1569,9.1637,428000.0
2008-04-29 15:20:00,13.64,13.68,13.63,13.66,380800.0,9.1637,9.1905,9.1569,9.1771,380800.0
2008-04-29 15:30:00,13.66,13.68,13.64,13.66,320000.0,9.1771,9.1905,9.1637,9.1771,320000.0
2008-04-29 15:40:00,13.66,13.66,13.61,13.65,489600.0,9.1771,9.1771,9.1435,9.1704,489600.0
2008-04-29 15:50:00,13.65,13.68,13.62,13.66,508400.0,9.1704,9.1905,9.1502,9.1771,508400.0
2008-04-30 09:30:00,13.73,13.8,13.63,13.63,132000.0,9.2241,9.2712,9.1569,9.1569,132000.0
2008-04-30 09:40:00,13.62,13.72,13.56,13.72,286000.0,9.1502,9.2174,9.1099,9.2174,286000.0
2008-04-30 09:50:00,13.72,13.74,13.66,13.67,169200.0,9.2174,9.2309,9.1771,9.1838,169200.0
2008-04-30 10:00:00,13.67,13.67,13.6,13.6,180400.0,9.1838,9.1838,9.1368,9.1368,180400.0
2008-04-30 10:10:00,13.59,13.6,13.54,13.55,192800.0,9.1301,9.1368,9.0965,9.1032,192800.0
2008-04-30 10:20:00,13.55,13.63,13.55,13.59,125600.0,9.1032,9.1569,9.1032,9.1301,125600.0
2008-04-30 10:30:00,13.59,13.67,13.59,13.64,158800.0,9.1301,9.1838,9.1301,9.1637,158800.0
2008-04-30 10:40:00,13.63,13.67,13.61,13.62,134400.0,9.1569,9.1838,9.1435,9.1502,134400.0
2008-04-30 10:50:00,13.62,13.66,13.62,13.66,62400.0,9.1502,9.1771,9.1502,9.1771,62400.0
2008-04-30 11:00:00,13.66,13.69,13.63,13.67,132400.0,9.1771,9.1973,9.1569,9.1838,132400.0
2008-04-30 11:10:00,13.67,13.73,13.67,13.71,192000.0,9.1838,9.2241,9.1838,9.2107,192000.0
2008-04-30 11:20:00,13.71,13.73,13.7,13.71,142800.0,9.2107,9.2241,9.204,9.2107,142800.0
2008-04-30 11:30:00,13.71,13.73,13.7,13.71,108000.0,9.2107,9.2241,9.204,9.2107,108000.0
2008-04-30 11:40:00,13.71,13.71,13.66,13.71,112000.0,9.2107,9.2107,9.1771,9.2107,112000.0
2008-04-30 11:50:00,13.7,13.79,13.7,13.79,176800.0,9.204,9.2644,9.204,9.2644,176800.0
2008-04-30 12:00:00,13.78,13.8,13.75,13.8,239200.0,9.2577,9.2712,9.2376,9.2712,239200.0
2008-04-30 12:10:00,13.79,13.79,13.73,13.74,112400.0,9.2644,9.2644,9.2241,9.2309,112400.0
2008-04-30 12:20:00,13.73,13.77,13.7,13.75,214400.0,9.2241,9.251,9.204,9.2376,214400.0
2008-04-30 12:30:00,13.75,13.78,13.75,13.76,142400.0,9.2376,9.2577,9.2376,9.2443,142400.0
2008-04-30 12:40:00,13.76,13.82,13.76,13.78,272400.0,9.2443,9.2846,9.2443,9.2577,272400.0
2008-04-30 12:50:00,13.79,13.79,13.75,13.78,176000.0,9.2644,9.2644,9.2376,9.2577,176000.0
2008-04-30 13:00:00,13.78,13.82,13.77,13.81,177600.0,9.2577,9.2846,9.251,9.2779,177600.0
2008-04-30 13:10:00,13.81,13.88,13.81,13.85,413200.0,9.2779,9.3249,9.2779,9.3048,413200.0
2008-04-30 13:20:00,13.84,13.88,13.84,13.86,125600.0,9.298,9.3249,9.298,9.3115,125600.0
2008-04-30 13:30:00,13.85,13.86,13.81,13.83,130800.0,9.3048,9.3115,9.2779,9.2913,130800.0
2008-04-30 13:40:00,13.82,13.85,13.76,13.84,150800.0,9.2846,9.3048,9.2443,9.298,150800.0
2008-04-30 13:50:00,13.84,13.88,13.83,13.88,145600.0,9.298,9.3249,9.2913,9.3249,145600.0
2008-04-30 14:00:00,13.88,13.94,13.88,13.94,152000.0,9.3249,9.3652,9.3249,9.3652,152000.0
2008-04-30 14:10:00,13.94,14.0,13.84,13.99,265200.0,9.3652,9.4055,9.298,9.3988,265200.0
2008-04-30 14:20:00,13.99,13.99,13.84,13.95,378400.0,9.3988,9.3988,9.298,9.3719,378400.0
2008-04-30 14:30:00,13.95,13.99,13.91,13.98,442400.0,9.3719,9.3988,9.3451,9.3921,442400.0
2008-04-30 14:40:00,13.98,13.98,13.87,13.88,288400.0,9.3921,9.3921,9.3182,9.3249,288400.0
2008-04-30 14:50:00,13.87,13.92,13.79,13.79,329600.0,9.3182,9.3518,9.2644,9.2644,329600.0
2008-04-30 15:00:00,13.79,13.81,13.76,13.79,363200.0,9.2644,9.2779,9.2443,9.2644,363200.0
2008-04-30 15:10:00,13.79,13.81,13.69,13.79,606800.0,9.2644,9.2779,9.1973,9.2644,606800.0
2008-04-30 15:20:00,13.79,13.82,13.7,13.71,373600.0,9.2644,9.2846,9.204,9.2107,373600.0
2008-04-30 15:30:00,13.71,13.75,13.69,13.72,201200.0,9.2107,9.2376,9.1973,9.2174,201200.0
2008-04-30 15:40:00,13.72,13.78,13.71,13.77,283200.0,9.2174,9.2577,9.2107,9.251,283200.0
2008-04-30 15:50:00,13.76,13.79,13.73,13.75,518000.0,9.2443,9.2644,9.2241,9.2376,518000.0
2008-05-01 09:30:00,13.81,13.85,13.69,13.72,206800.0,9.2779,9.3048,9.1973,9.2174,206800.0
2008-05-01 09:40:00,13.71,13.99,13.7,13.9,262400.0,9.2107,9.3988,9.204,9.3383,262400.0
2008-05-01 09:50:00,13.91,13.92,13.8,13.85,143200.0,9.3451,9.3518,9.2712,9.3048,143200.0
2008-05-01 10:00:00,13.84,13.96,13.84,13.9,136400.0,9.298,9.3787,9.298,9.3383,136400.0
2008-05-01 10:10:00,13.9,13.9,13.78,13.79,252800.0,9.3383,9.3383,9.2577,9.2644,252800.0
2008-05-01 10:20:00,13.79,13.9,13.78,13.87,124400.0,9.2644,9.3383,9.2577,9.3182,124400.0
2008-05-01 10:30:00,13.87,13.95,13.86,13.95,388800.0,9.3182,9.3719,9.3115,9.3719,388800.0
2008-05-01 10:40:00,13.95,14.04,13.94,14.0,461200.0,9.3719,9.4324,9.3652,9.4055,461200.0
2008-05-01 10:50:00,14.0,14.2,13.99,14.13,643600.0,9.4055,9.5399,9.3988,9.4929,643600.0
2008-05-01 11:00:00,14.13,14.24,14.1,14.2,520000.0,9.4929,9.5668,9.4727,9.5399,520000.0
2008-05-01 11:10:00,14.19,14.22,14.14,14.14,235600.0,9.5332,9.5533,9.4996,9.4996,235600.0
2008-05-01 11:20:00,14.14,14.14,14.06,14.06,210000.0,9.4996,9.4996,9.4458,9.4458,210000.0
2008-05-01 11:30:00,14.06,14.09,14.04,14.09,159200.0,9.4458,9.466,9.4324,9.466,159200.0
2008-05-01 11:40:00,14.09,14.1,14.07,14.1,270000.0,9.466,9.4727,9.4526,9.4727,270000.0
2008-05-01 11:50:00,14.1,14.25,14.1,14.23,387600.0,9.4727,9.5735,9.4727,9.56,387600.0
2008-05-01 12:00:00,14.23,14.23,14.16,14.19,287200.0,9.56,9.56,9.513,9.5332,287200.0
2008-05-01 12:10:00,14.18,14.2,14.17,14.18,171600.0,9.5265,9.5399,9.5197,9.5265,171600.0
2008-05-01 12:20:00,14.18,14.2,14.16,14.18,114800.0,9.5265,9.5399,9.513,9.5265,114800.0
2008-05-01 12:30:00,14.17,14.19,14.13,14.18,314400.0,9.5197,9.5332,9.4929,9.5265,314400.0
2008-05-01 12:40:00,14.19,14.23,14.18,14.23,200000.0,9.5332,9.56,9.5265,9.56,200000.0
2008-05-01 12:50:00,14.23,14.29,14.22,14.29,351200.0,9.56,9.6004,9.5533,9.6004,351200.0
2008-05-01 13:00:00,14.29,14.3,14.13,14.14,258000.0,9.6004,9.6071,9.4929,9.4996,258000.0
2008-05-01 13:10:00,14.14,14.2,14.14,14.17,133600.0,9.4996,9.5399,9.4996,9.5197,133600.0
2008-05-01 13:20:00,14.17,14.19,14.15,14.17,116800.0,9.5197,9.5332,9.5063,9.5197,116800.0
2008-05-01 13:30:00,14.17,14.18,14.13,14.13,125600.0,9.5197,9.5265,9.4929,9.4929,125600.0
2008-05-01 13:40:00,14.14,14.14,14.05,14.06,334000.0,9.4996,9.4996,9.4391,9.4458,334000.0
2008-05-01 13:50:00,14.06,14.06,14.02,14.05,149200.0,9.4458,9.4458,9.419,9.4391,149200.0
2008-05-01 14:00:00,14.04,14.12,14.04,14.05,155600.0,9.4324,9.4861,9.4324,9.4391,155600.0
2008-05-01 14:10:00,14.05,14.14,14.05,14.14,81200.0,9.4391,9.4996,9.4391,9.4996,81200.0
2008-05-01 14:20:00,14.14,14.19,14.12,14.13,170800.0,9.4996,9.5332,9.4861,9.4929,170800.0
2008-05-01 14:30:00,14.14,14.18,14.11,14.18,94800.0,9.4996,9.5265,9.4794,9.5265,94800.0
2008-05-01 14:40:00,14.17,14.18,14.15,14.16,88800.0,9.5197,9.5265,9.5063,9.513,88800.0
2008-05-01 14:50:00,14.16,14.18,14.13,14.14,102000.0,9.513,9.5265,9.4929,9.4996,102000.0
2008-05-01 15:00:00,14.14,14.16,14.12,14.12,148000.0,9.4996,9.513,9.4861,9.4861,148000.0
2008-05-01 15:10:00,14.12,14.16,14.11,14.15,119200.0,9.4861,9.513,9.4794,9.5063,119200.0
2008-05-01 15:20:00,14.15,14.2,14.15,14.18,313600.0,9.5063,9.5399,9.5063,9.5265,313600.0
2008-05-01 15:30:00,14.19,14.19,14.03,14.06,384400.0,9.5332,9.5332,9.4257,9.4458,384400.0
2008-05-01 15:40:00,14.08,14.11,14.03,14.08,484800.0,9.4593,9.4794,9.4257,9.4593,484800.0
2008-05-01 15:50:00,14.08,14.14,14.07,14.12,626000.0,9.4593,9.4996,9.4526,9.4861,626000.0
2008-05-02 09:30:00,14.15,14.2,13.98,13.99,364400.0,9.5063,9.5399,9.3921,9.3988,364400.0
2008-05-02 09:40:00,13.99,13.99,13.88,13.89,504400.0,9.3988,9.3988,9.3249,9.3316,504400.0
2008-05-02 09:50:00,13.88,14.2,13.76,13.78,513600.0,9.3249,9.5399,9.2443,9.2577,513600.0
2008-05-02 10:00:00,13.78,13.99,13.78,13.94,317600.0,9.2577,9.3988,9.2577,9.3652,317600.0
2008-05-02 10:10:00,13.96,13.97,13.9,13.91,145200.0,9.3787,9.3854,9.3383,9.3451,145200.0
2008-05-02 10:20:00,13.91,13.91,13.83,13.83,187600.0,9.3451,9.3451,9.2913,9.2913,187600.0
2008-05-02 10:30:00,13.83,13.85,13.8,13.8,316800.0,9.2913,9.3048,9.2712,9.2712,316800.0
2008-05-02 10:40:00,13.8,13.81,13.78,13.79,325200.0,9.2712,9.2779,9.2577,9.2644,325200.0
2008-05-02 10:50:00,13.79,13.81,13.7,13.71,305200.0,9.2644,9.2779,9.204,9.2107,305200.0
2008-05-02 11:00:00,13.7,13.76,13.69,13.74,260400.0,9.204,9.2443,9.1973,9.2309,260400.0
2008-05-02 11:10:00,13.74,13.76,13.7,13.7,380400.0,9.2309,9.2443,9.204,9.204,380400.0
2008-05-02 11:20:00,13.71,13.72,13.67,13.68,247200.0,9.2107,9.2174,9.1838,9.1905,247200.0
2008-05-02 11:30:00,13.68,13.69,13.59,13.61,178000.0,9.1905,9.1973,9.1301,9.1435,178000.0
2008-05-02 11:40:00,13.61,13.63,13.58,13.6,311600.0,9.1435,9.1569,9.1234,9.1368,311600.0
2008-05-02 11:50:00,13.6,13.62,13.53,13.53,234800.0,9.1368,9.1502,9.0898,9.0898,234800.0
2008-05-02 12:00:00,13.52,13.53,13.49,13.51,311600.0,9.083,9.0898,9.0629,9.0763,311600.0
2008-05-02 12:10:00,13.51,13.52,13.48,13.48,256800.0,9.0763,9.083,9.0562,9.0562,256800.0
2008-05-02 12:20:00,13.49,13.49,13.35,13.38,484800.0,9.0629,9.0629,8.9688,8.989,484800.0
2008-05-02 12:30:00,13.38,13.43,13.34,13.42,386000.0,8.989,9.0226,8.9621,9.0159,386000.0
2008-05-02 12:40:00,13.41,13.46,13.4,13.44,406400.0,9.0091,9.0427,9.0024,9.0293,406400.0
2008-05-02 12:50:00,13.44,13.48,13.4,13.41,154800.0,9.0293,9.0562,9.0024,9.0091,154800.0
2008-05-02 13:00:00,13.41,13.44,13.38,13.43,253600.0,9.0091,9.0293,8.989,9.0226,253600.0
2008-05-02 13:10:00,13.42,13.43,13.38,13.4,160400.0,9.0159,9.0226,8.989,9.0024,160400.0
2008-05-02 13:20:00,13.39,13.43,13.38,13.4,121600.0,8.9957,9.0226,8.989,9.0024,121600.0
2008-05-02 13:30:00,13.4,13.46,13.39,13.43,115200.0,9.0024,9.0427,8.9957,9.0226,115200.0
2008-05-02 13:40:00,13.43,13.5,13.43,13.5,194000.0,9.0226,9.0696,9.0226,9.0696,194000.0
2008-05-02 13:50:00,13.5,13.52,13.49,13.49,198000.0,9.0696,9.083,9.0629,9.0629,198000.0
2008-05-02 14:00:00,13.49,13.53,13.46,13.47,292400.0,9.0629,9.0898,9.0427,9.0495,292400.0
2008-05-02 14:10:00,13.47,13.51,13.47,13.48,226400.0,9.0495,9.0763,9.0495,9.0562,226400.0
2008-05-02 14:20:00,13.48,13.53,13.47,13.49,410000.0,9.0562,9.0898,9.0495,9.0629,410000.0
2008-05-02 14:30:00,13.49,13.53,13.45,13.53,359200.0,9.0629,9.0898,9.036,9.0898,359200.0
2008-05-02 14:40:00,13.52,13.53,13.47,13.47,235200.0,9.083,9.0898,9.0495,9.0495,235200.0
2008-05-02 14:50:00,13.47,13.47,13.39,13.39,492800.0,9.0495,9.0495,8.9957,8.9957,492800.0
2008-05-02 15:00:00,13.39,13.43,13.38,13.43,255600.0,8.9957,9.0226,8.989,9.0226,255600.0
2008-05-02 15:10:00,13.44,13.5,13.43,13.46,563200.0,9.0293,9.0696,9.0226,9.0427,563200.0
2008-05-02 15:20:00,13.46,13.51,13.44,13.48,350000.0,9.0427,9.0763,9.0293,9.0562,350000.0
2008-05-02 15:30:00,13.48,13.49,13.44,13.45,467600.0,9.0562,9.0629,9.0293,9.036,467600.0
2008-05-02 15:40:00,13.45,13.46,13.4,13.42,487200.0,9.036,9.0427,9.0024,9.0159,487200.0
2008-05-02 15:50:00,13.42,13.49,13.41,13.47,646000.0,9.0159,9.0629,9.0091,9.0495,646000.0
2008-05-05 09:30:00,13.55,13.55,13.18,13.31,743200.0,9.1032,9.1032,8.8546,8.942,743200.0
2008-05-05 09:40:00,13.31,13.39,13.27,13.37,383200.0,8.942,8.9957,8.9151,8.9823,383200.0
2008-05-05 09:50:00,13.37,13.42,13.33,13.39,268400.0,8.9823,9.0159,8.9554,8.9957,268400.0
2008-05-05 10:00:00,13.4,13.56,13.39,13.53,514400.0,9.0024,9.1099,8.9957,9.0898,514400.0
2008-05-05 10:10:00,13.53,13.53,13.38,13.42,244000.0,9.0898,9.0898,8.989,9.0159,244000.0
2008-05-05 10:20:00,13.43,13.5,13.39,13.4,140000.0,9.0226,9.0696,8.9957,9.0024,140000.0
2008-05-05 10:30:00,13.4,13.46,13.38,13.43,126800.0,9.0024,9.0427,8.989,9.0226,126800.0
2008-05-05 10:40:00,13.42,13.49,13.39,13.49,208000.0,9.0159,9.0629,8.9957,9.0629,208000.0
2008-05-05 10:50:00,13.49,13.5,13.45,13.47,202400.0,9.0629,9.0696,9.036,9.0495,202400.0
2008-05-05 11:00:00,13.47,13.49,13.45,13.46,155600.0,9.0495,9.0629,9.036,9.0427,155600.0
2008-05-05 11:10:00,13.46,13.46,13.38,13.4,166800.0,9.0427,9.0427,8.989,9.0024,166800.0
2008-05-05 11:20:00,13.4,13.44,13.36,13.38,187600.0,9.0024,9.0293,8.9756,8.989,187600.0
2008-05-05 11:30:00,13.38,13.45,13.38,13.42,214800.0,8.989,9.036,8.989,9.0159,214800.0
2008-05-05 11:40:00,13.42,13.48,13.42,13.47,156000.0,9.0159,9.0562,9.0159,9.0495,156000.0
2008-05-05 11:50:00,13.47,13.52,13.44,13.48,270400.0,9.0495,9.083,9.0293,9.0562,270400.0
2008-05-05 12:00:00,13.49,13.51,13.49,13.49,97200.0,9.0629,9.0763,9.0629,9.0629,97200.0
2008-05-05 12:10:00,13.49,13.5,13.46,13.48,118800.0,9.0629,9.0696,9.0427,9.0562,118800.0
2008-05-05 12:20:00,13.48,13.48,13.41,13.42,144400.0,9.0562,9.0562,9.0091,9.0159,144400.0
2008-05-05 12:30:00,13.43,13.45,13.41,13.45,77600.0,9.0226,9.036,9.0091,9.036,77600.0
2008-05-05 12:40:00,13.45,13.46,13.41,13.43,99600.0,9.036,9.0427,9.0091,9.0226,99600.0
2008-05-05 12:50:00,13.43,13.43,13.38,13.4,157600.0,9.0226,9.0226,8.989,9.0024,157600.0
2008-05-05 13:00:00,13.39,13.41,13.36,13.36,104000.0,8.9957,9.0091,8.9756,8.9756,104000.0
2008-05-05 13:10:00,13.36,13.41,13.34,13.4,116400.0,8.9756,9.0091,8.9621,9.0024,116400.0
2008-05-05 13:20:00,13.4,13.44,13.4,13.43,96400.0,9.0024,9.0293,9.0024,9.0226,96400.0
2008-05-05 13:30:00,13.43,13.44,13.43,13.44,189600.0,9.0226,9.0293,9.0226,9.0293,189600.0
2008-05-05 13:40:00,13.44,13.45,13.43,13.45,439200.0,9.0293,9.036,9.0226,9.036,439200.0
2008-05-05 13:50:00,13.45,13.45,13.43,13.44,180800.0,9.036,9.036,9.0226,9.0293,180800.0
2008-05-05 14:00:00,13.44,13.45,13.4,13.41,389600.0,9.0293,9.036,9.0024,9.0091,389600.0
2008-05-05 14:10:00,13.41,13.42,13.36,13.4,283200.0,9.0091,9.0159,8.9756,9.0024,283200.0
2008-05-05 14:20:00,13.41,13.41,13.37,13.37,178400.0,9.0091,9.0091,8.9823,8.9823,178400.0
2008-05-05 14:30:00,13.37,13.37,13.31,13.31,133200.0,8.9823,8.9823,8.942,8.942,133200.0
2008-05-05 14:40:00,13.31,13.31,13.27,13.28,282000.0,8.942,8.942,8.9151,8.9218,282000.0
2008-05-05 14:50:00,13.28,13.3,13.24,13.28,588000.0,8.9218,8.9352,8.8949,8.9218,588000.0
2008-05-05 15:00:00,13.28,13.3,13.25,13.25,348400.0,8.9218,8.9352,8.9017,8.9017,348400.0
2008-05-05 15:10:00,13.25,13.26,13.19,13.19,413200.0,8.9017,8.9084,8.8613,8.8613,413200.0
2008-05-05 15:20:00,13.18,13.22,13.15,13.16,501200.0,8.8546,8.8815,8.8345,8.8412,501200.0
2008-05-05 15:30:00,13.16,13.19,13.14,13.18,369600.0,8.8412,8.8613,8.8278,8.8546,369600.0
2008-05-05 15:40:00,13.18,13.19,13.14,13.15,281200.0,8.8546,8.8613,8.8278,8.8345,281200.0
2008-05-05 15:50:00,13.15,13.19,13.15,13.17,394400.0,8.8345,8.8613,8.8345,8.8479,394400.0
2008-05-06 09:30:00,13.09,13.16,13.03,13.08,259200.0,8.7942,8.8412,8.7539,8.7874,259200.0
2008-05-06 09:40:00,13.07,13.17,13.07,13.13,224400.0,8.7807,8.8479,8.7807,8.821,224400.0
2008-05-06 09:50:00,13.12,13.23,13.09,13.2,154000.0,8.8143,8.8882,8.7942,8.8681,154000.0
2008-05-06 10:00:00,13.2,13.22,13.15,13.2,132800.0,8.8681,8.8815,8.8345,8.8681,132800.0
2008-05-06 10:10:00,13.21,13.24,13.17,13.24,215200.0,8.8748,8.8949,8.8479,8.8949,215200.0
2008-05-06 10:20:00,13.24,13.25,13.17,13.22,180400.0,8.8949,8.9017,8.8479,8.8815,180400.0
2008-05-06 10:30:00,13.22,13.23,13.17,13.21,142800.0,8.8815,8.8882,8.8479,8.8748,142800.0
2008-05-06 10:40:00,13.21,13.24,13.21,13.24,119200.0,8.8748,8.8949,8.8748,8.8949,119200.0
2008-05-06 10:50:00,13.24,13.27,13.23,13.27,370000.0,8.8949,8.9151,8.8882,8.9151,370000.0
2008-05-06 11:00:00,13.27,13.33,13.25,13.33,164800.0,8.9151,8.9554,8.9017,8.9554,164800.0
2008-05-06 11:10:00,13.33,13.36,13.3,13.34,112800.0,8.9554,8.9756,8.9352,8.9621,112800.0
2008-05-06 11:20:00,13.34,13.36,13.28,13.31,232800.0,8.9621,8.9756,8.9218,8.942,232800.0
2008-05-06 11:30:00,13.31,13.33,13.28,13.31,186000.0,8.942,8.9554,8.9218,8.942,186000.0
2008-05-06 11:40:00,13.31,13.33,13.3,13.32,211200.0,8.942,8.9554,8.9352,8.9487,211200.0
2008-05-06 11:50:00,13.32,13.36,13.31,13.36,86800.0,8.9487,8.9756,8.942,8.9756,86800.0
2008-05-06 12:00:00,13.36,13.49,13.36,13.49,252000.0,8.9756,9.0629,8.9756,9.0629,252000.0
2008-05-06 12:10:00,13.49,13.5,13.45,13.48,404400.0,9.0629,9.0696,9.036,9.0562,404400.0
2008-05-06 12:20:00,13.47,13.53,13.47,13.49,366400.0,9.0495,9.0898,9.0495,9.0629,366400.0
2008-05-06 12:30:00,13.5,13.52,13.47,13.51,420400.0,9.0696,9.083,9.0495,9.0763,420400.0
2008-05-06 12:40:00,13.51,13.53,13.49,13.51,176000.0,9.0763,9.0898,9.0629,9.0763,176000.0
2008-05-06 12:50:00,13.51,13.54,13.49,13.49,255600.0,9.0763,9.0965,9.0629,9.0629,255600.0
2008-05-06 13:00:00,13.49,13.52,13.46,13.48,222000.0,9.0629,9.083,9.0427,9.0562,222000.0
2008-05-06 13:10:00,13.48,13.51,13.45,13.49,141600.0,9.0562,9.0763,9.036,9.0629,141600.0
2008-05-06 13:20:00,13.49,13.54,13.47,13.49,218400.0,9.0629,9.0965,9.0495,9.0629,218400.0
2008-05-06 13:30:00,13.49,13.51,13.48,13.5,190000.0,9.0629,9.0763,9.0562,9.0696,190000.0
2008-05-06 13:40:00,13.5,13.53,13.46,13.49,218800.0,9.0696,9.0898,9.0427,9.0629,218800.0
2008-05-06 13:50:00,13.48,13.52,13.48,13.49,229200.0,9.0562,9.083,9.0562,9.0629,229200.0
2008-05-06 14:00:00,13.49,13.51,13.45,13.47,316800.0,9.0629,9.0763,9.036,9.0495,316800.0
2008-05-06 14:10:00,13.47,13.48,13.44,13.45,461600.0,9.0495,9.0562,9.0293,9.036,461600.0
2008-05-06 14:20:00,13.45,13.51,13.45,13.49,211600.0,9.036,9.0763,9.036,9.0629,211600.0
2008-05-06 14:30:00,13.49,13.51,13.47,13.47,119600.0,9.0629,9.0763,9.0495,9.0495,119600.0
2008-05-06 14:40:00,13.47,13.54,13.46,13.54,179200.0,9.0495,9.0965,9.0427,9.0965,179200.0
2008-05-06 14:50:00,13.54,13.59,13.53,13.57,265600.0,9.0965,9.1301,9.0898,9.1166,265600.0
2008-05-06 15:00:00,13.57,13.58,13.54,13.56,308400.0,9.1166,9.1234,9.0965,9.1099,308400.0
2008-05-06 15:10:00,13.56,13.57,13.52,13.54,255200.0,9.1099,9.1166,9.083,9.0965,255200.0
2008-05-06 15:20:00,13.53,13.54,13.5,13.52,169600.0,9.0898,9.0965,9.0696,9.083,169600.0
2008-05-06 15:30:00,13.52,13.56,13.52,13.53,268000.0,9.083,9.1099,9.083,9.0898,268000.0
2008-05-06 15:40:00,13.53,13.54,13.47,13.47,337200.0,9.0898,9.0965,9.0495,9.0495,337200.0
2008-05-06 15:50:00,13.47,13.5,13.47,13.49,395200.0,9.0495,9.0696,9.0495,9.0629,395200.0
2008-05-07 09:30:00,13.43,13.43,13.21,13.28,434400.0,9.0226,9.0226,8.8748,8.9218,434400.0
2008-05-07 09:40:00,13.29,13.3,13.23,13.3,379200.0,8.9285,8.9352,8.8882,8.9352,379200.0
2008-05-07 09:50:00,13.29,13.31,13.24,13.24,668000.0,8.9285,8.942,8.8949,8.8949,668000.0
2008-05-07 10:00:00,13.24,13.28,13.2,13.23,276800.0,8.8949,8.9218,8.8681,8.8882,276800.0
2008-05-07 10:10:00,13.24,13.26,13.2,13.21,200800.0,8.8949,8.9084,8.8681,8.8748,200800.0
2008-05-07 10:20:00,13.21,13.27,13.19,13.27,268000.0,8.8748,8.9151,8.8613,8.9151,268000.0
2008-05-07 10:30:00,13.26,13.37,13.26,13.37,266400.0,8.9084,8.9823,8.9084,8.9823,266400.0
2008-05-07 10:40:00,13.37,13.4,13.28,13.3,284400.0,8.9823,9.0024,8.9218,8.9352,284400.0
2008-05-07 10:50:00,13.3,13.33,13.23,13.27,378000.0,8.9352,8.9554,8.8882,8.9151,378000.0
2008-05-07 11:00:00,13.27,13.32,13.24,13.29,174000.0,8.9151,8.9487,8.8949,8.9285,174000.0
2008-05-07 11:10:00,13.3,13.3,13.23,13.25,270000.0,8.9352,8.9352,8.8882,8.9017,270000.0
2008-05-07 11:20:00,13.25,13.26,13.22,13.24,153200.0,8.9017,8.9084,8.8815,8.8949,153200.0
2008-05-07 11:30:00,13.24,13.3,13.21,13.24,280400.0,8.8949,8.9352,8.8748,8.8949,280400.0
2008-05-07 11:40:00,13.24,13.27,13.24,13.27,194000.0,8.8949,8.9151,8.8949,8.9151,194000.0
2008-05-07 11:50:00,13.27,13.31,13.26,13.29,256400.0,8.9151,8.942,8.9084,8.9285,256400.0
2008-05-07 12:00:00,13.29,13.34,13.29,13.3,175200.0,8.9285,8.9621,8.9285,8.9352,175200.0
2008-05-07 12:10:00,13.3,13.33,13.29,13.31,219600.0,8.9352,8.9554,8.9285,8.942,219600.0
2008-05-07 12:20:00,13.3,13.33,13.29,13.33,114400.0,8.9352,8.9554,8.9285,8.9554,114400.0
2008-05-07 12:30:00,13.33,13.41,13.32,13.37,523200.0,8.9554,9.0091,8.9487,8.9823,523200.0
2008-05-07 12:40:00,13.37,13.39,13.32,13.34,118000.0,8.9823,8.9957,8.9487,8.9621,118000.0
2008-05-07 12:50:00,13.34,13.35,13.32,13.34,110400.0,8.9621,8.9688,8.9487,8.9621,110400.0
2008-05-07 13:00:00,13.33,13.34,13.25,13.27,337200.0,8.9554,8.9621,8.9017,8.9151,337200.0
2008-05-07 13:10:00,13.27,13.28,13.24,13.26,208400.0,8.9151,8.9218,8.8949,8.9084,208400.0
2008-05-07 13:20:00,13.26,13.28,13.24,13.27,122800.0,8.9084,8.9218,8.8949,8.9151,122800.0
2008-05-07 13:30:00,13.27,13.3,13.27,13.3,84000.0,8.9151,8.9352,8.9151,8.9352,84000.0
2008-05-07 13:40:00,13.29,13.3,13.25,13.25,99200.0,8.9285,8.9352,8.9017,8.9017,99200.0
2008-05-07 13:50:00,13.26,13.26,13.22,13.24,118400.0,8.9084,8.9084,8.8815,8.8949,118400.0
2008-05-07 14:00:00,13.24,13.26,13.22,13.26,94000.0,8.8949,8.9084,8.8815,8.9084,94000.0
2008-05-07 14:10:00,13.26,13.26,13.2,13.21,126400.0,8.9084,8.9084,8.8681,8.8748,126400.0
2008-05-07 14:20:00,13.21,13.23,13.14,13.16,349600.0,8.8748,8.8882,8.8278,8.8412,349600.0
2008-05-07 14:30:00,13.16,13.18,13.13,13.15,273600.0,8.8412,8.8546,8.821,8.8345,273600.0
2008-05-07 14:40:00,13.14,13.15,13.08,13.11,318800.0,8.8278,8.8345,8.7874,8.8076,318800.0
2008-05-07 14:50:00,13.11,13.14,13.08,13.13,240800.0,8.8076,8.8278,8.7874,8.821,240800.0
2008-05-07 15:00:00,13.13,13.13,13.09,13.12,390800.0,8.821,8.821,8.7942,8.8143,390800.0
2008-05-07 15:10:00,13.12,13.18,13.11,13.13,279600.0,8.8143,8.8546,8.8076,8.821,279600.0
2008-05-07 15:20:00,13.13,13.14,13.05,13.08,483200.0,8.821,8.8278,8.7673,8.7874,483200.0
2008-05-07 15:30:00,13.08,13.1,13.04,13.06,448000.0,8.7874,8.8009,8.7606,8.774,448000.0
2008-05-07 15:40:00,13.06,13.07,13.01,13.06,769600.0,8.774,8.7807,8.7404,8.774,769600.0
2008-05-07 15:50:00,13.05,13.06,13.0,13.03,479600.0,8.7673,8.774,8.7337,8.7539,479600.0
2008-05-08 09:30:00,13.12,13.24,13.04,13.07,386400.0,8.8143,8.8949,8.7606,8.7807,386400.0
2008-05-08 09:40:00,13.07,13.17,13.07,13.17,271600.0,8.7807,8.8479,8.7807,8.8479,271600.0
2008-05-08 09:50:00,13.16,13.17,13.12,13.16,287600.0,8.8412,8.8479,8.8143,8.8412,287600.0
2008-05-08 10:00:00,13.16,13.16,13.07,13.1,583600.0,8.8412,8.8412,8.7807,8.8009,583600.0
2008-05-08 10:10:00,13.1,13.12,13.06,13.07,449200.0,8.8009,8.8143,8.774,8.7807,449200.0
2008-05-08 10:20:00,13.07,13.11,13.06,13.11,163200.0,8.7807,8.8076,8.774,8.8076,163200.0
2008-05-08 10:30:00,13.11,13.15,13.09,13.14,216400.0,8.8076,8.8345,8.7942,8.8278,216400.0
2008-05-08 10:40:00,13.13,13.15,13.1,13.11,172400.0,8.821,8.8345,8.8009,8.8076,172400.0
2008-05-08 10:50:00,13.11,13.13,13.08,13.09,286000.0,8.8076,8.821,8.7874,8.7942,286000.0
2008-05-08 11:00:00,13.08,13.09,12.99,13.08,280000.0,8.7874,8.7942,8.727,8.7874,280000.0
2008-05-08 11:10:00,13.08,13.09,13.06,13.09,184400.0,8.7874,8.7942,8.774,8.7942,184400.0
2008-05-08 11:20:00,13.09,13.11,13.05,13.06,286800.0,8.7942,8.8076,8.7673,8.774,286800.0
2008-05-08 11:30:00,13.06,13.08,13.03,13.06,109600.0,8.774,8.7874,8.7539,8.774,109600.0
2008-05-08 11:40:00,13.07,13.11,13.07,13.09,124800.0,8.7807,8.8076,8.7807,8.7942,124800.0
2008-05-08 11:50:00,13.09,13.11,13.07,13.08,159600.0,8.7942,8.8076,8.7807,8.7874,159600.0
2008-05-08 12:00:00,13.08,13.15,13.08,13.11,344800.0,8.7874,8.8345,8.7874,8.8076,344800.0
2008-05-08 12:10:00,13.1,13.12,13.06,13.08,145600.0,8.8009,8.8143,8.774,8.7874,145600.0
2008-05-08 12:20:00,13.08,13.1,13.06,13.07,116400.0,8.7874,8.8009,8.774,8.7807,116400.0
2008-05-08 12:30:00,13.07,13.08,13.02,13.02,104000.0,8.7807,8.7874,8.7471,8.7471,104000.0
2008-05-08 12:40:00,13.02,13.03,12.91,12.94,414400.0,8.7471,8.7539,8.6732,8.6934,414400.0
2008-05-08 12:50:00,12.94,12.95,12.85,12.9,536800.0,8.6934,8.7001,8.6329,8.6665,536800.0
2008-05-08 13:00:00,12.91,12.91,12.86,12.87,210400.0,8.6732,8.6732,8.6396,8.6464,210400.0
2008-05-08 13:10:00,12.87,12.88,12.78,12.83,338800.0,8.6464,8.6531,8.5859,8.6195,338800.0
2008-05-08 13:20:00,12.84,12.95,12.84,12.92,234800.0,8.6262,8.7001,8.6262,8.68,234800.0
2008-05-08 13:30:00,12.93,12.95,12.87,12.87,166000.0,8.6867,8.7001,8.6464,8.6464,166000.0
2008-05-08 13:40:00,12.88,12.9,12.85,12.86,187600.0,8.6531,8.6665,8.6329,8.6396,187600.0
2008-05-08 13:50:00,12.87,12.95,12.86,12.94,162000.0,8.6464,8.7001,8.6396,8.6934,162000.0
2008-05-08 14:00:00,12.93,12.97,12.88,12.88,280400.0,8.6867,8.7135,8.6531,8.6531,280400.0
2008-05-08 14:10:00,12.88,12.9,12.84,12.86,112800.0,8.6531,8.6665,8.6262,8.6396,112800.0
2008-05-08 14:20:00,12.85,12.89,12.84,12.85,127200.0,8.6329,8.6598,8.6262,8.6329,127200.0
2008-05-08 14:30:00,12.85,12.9,12.84,12.87,198000.0,8.6329,8.6665,8.6262,8.6464,198000.0
2008-05-08 14:40:00,12.87,12.87,12.81,12.82,205600.0,8.6464,8.6464,8.6061,8.6128,205600.0
2008-05-08 14:50:00,12.82,12.83,12.8,12.81,186800.0,8.6128,8.6195,8.5993,8.6061,186800.0
2008-05-08 15:00:00,12.81,12.86,12.8,12.84,171200.0,8.6061,8.6396,8.5993,8.6262,171200.0
2008-05-08 15:10:00,12.83,12.84,12.74,12.74,373200.0,8.6195,8.6262,8.559,8.559,373200.0
2008-05-08 15:20:00,12.74,12.76,12.72,12.74,759600.0,8.559,8.5725,8.5456,8.559,759600.0
2008-05-08 15:30:00,12.75,12.76,12.72,12.73,592800.0,8.5657,8.5725,8.5456,8.5523,592800.0
2008-05-08 15:40:00,12.72,12.75,12.71,12.75,565600.0,8.5456,8.5657,8.5389,8.5657,565600.0
2008-05-08 15:50:00,12.75,12.77,12.73,12.75,649200.0,8.5657,8.5792,8.5523,8.5657,649200.0
2008-05-09 09:30:00,12.69,12.69,12.52,12.61,446000.0,8.5254,8.5254,8.4112,8.4717,446000.0
2008-05-09 09:40:00,12.62,12.63,12.54,12.6,264400.0,8.4784,8.4851,8.4247,8.465,264400.0
2008-05-09 09:50:00,12.6,12.64,12.6,12.6,235200.0,8.465,8.4918,8.465,8.465,235200.0
2008-05-09 10:00:00,12.61,12.74,12.6,12.71,372800.0,8.4717,8.559,8.465,8.5389,372800.0
2008-05-09 10:10:00,12.72,12.72,12.64,12.69,244000.0,8.5456,8.5456,8.4918,8.5254,244000.0
2008-05-09 10:20:00,12.69,12.71,12.67,12.7,277600.0,8.5254,8.5389,8.512,8.5322,277600.0
2008-05-09 10:30:00,12.7,12.81,12.7,12.79,306000.0,8.5322,8.6061,8.5322,8.5926,306000.0
2008-05-09 10:40:00,12.78,12.82,12.76,12.76,198400.0,8.5859,8.6128,8.5725,8.5725,198400.0
2008-05-09 10:50:00,12.76,12.77,12.72,12.76,184000.0,8.5725,8.5792,8.5456,8.5725,184000.0
2008-05-09 11:00:00,12.76,12.77,12.69,12.74,288000.0,8.5725,8.5792,8.5254,8.559,288000.0
2008-05-09 11:10:00,12.74,12.76,12.7,12.74,174000.0,8.559,8.5725,8.5322,8.559,174000.0
2008-05-09 11:20:00,12.74,12.77,12.73,12.76,116400.0,8.559,8.5792,8.5523,8.5725,116400.0
2008-05-09 11:30:00,12.76,12.79,12.74,12.76,142800.0,8.5725,8.5926,8.559,8.5725,142800.0
2008-05-09 11:40:00,12.76,12.81,12.76,12.78,107200.0,8.5725,8.6061,8.5725,8.5859,107200.0
2008-05-09 11:50:00,12.78,12.79,12.75,12.77,154000.0,8.5859,8.5926,8.5657,8.5792,154000.0
2008-05-09 12:00:00,12.77,12.79,12.76,12.77,119200.0,8.5792,8.5926,8.5725,8.5792,119200.0
2008-05-09 12:10:00,12.77,12.84,12.77,12.83,128800.0,8.5792,8.6262,8.5792,8.6195,128800.0
2008-05-09 12:20:00,12.83,12.84,12.81,12.83,98400.0,8.6195,8.6262,8.6061,8.6195,98400.0
2008-05-09 12:30:00,12.83,12.84,12.8,12.82,187200.0,8.6195,8.6262,8.5993,8.6128,187200.0
2008-05-09 12:40:00,12.82,12.85,12.81,12.85,108400.0,8.6128,8.6329,8.6061,8.6329,108400.0
2008-05-09 12:50:00,12.85,12.88,12.85,12.87,143200.0,8.6329,8.6531,8.6329,8.6464,143200.0
2008-05-09 13:00:00,12.87,12.87,12.83,12.83,150800.0,8.6464,8.6464,8.6195,8.6195,150800.0
2008-05-09 13:10:00,12.83,12.84,12.8,12.81,121200.0,8.6195,8.6262,8.5993,8.6061,121200.0
2008-05-09 13:20:00,12.82,12.85,12.8,12.8,584800.0,8.6128,8.6329,8.5993,8.5993,584800.0
2008-05-09 13:30:00,12.8,12.84,12.78,12.84,78000.0,8.5993,8.6262,8.5859,8.6262,78000.0
2008-05-09 13:40:00,12.84,12.91,12.84,12.89,154400.0,8.6262,8.6732,8.6262,8.6598,154400.0
2008-05-09 13:50:00,12.88,12.93,12.85,12.93,428000.0,8.6531,8.6867,8.6329,8.6867,428000.0
2008-05-09 14:00:00,12.93,12.95,12.91,12.95,260400.0,8.6867,8.7001,8.6732,8.7001,260400.0
2008-05-09 14:10:00,12.94,12.96,12.92,12.93,191200.0,8.6934,8.7068,8.68,8.6867,191200.0
2008-05-09 14:20:00,12.92,12.93,12.87,12.88,127200.0,8.68,8.6867,8.6464,8.6531,127200.0
2008-05-09 14:30:00,12.88,12.92,12.88,12.92,108400.0,8.6531,8.68,8.6531,8.68,108400.0
2008-05-09 14:40:00,12.92,12.92,12.87,12.87,90000.0,8.68,8.68,8.6464,8.6464,90000.0
2008-05-09 14:50:00,12.87,12.87,12.83,12.84,152800.0,8.6464,8.6464,8.6195,8.6262,152800.0
2008-05-09 15:00:00,12.84,12.89,12.84,12.88,178000.0,8.6262,8.6598,8.6262,8.6531,178000.0
2008-05-09 15:10:00,12.88,12.89,12.87,12.88,207600.0,8.6531,8.6598,8.6464,8.6531,207600.0
2008-05-09 15:20:00,12.87,12.91,12.86,12.9,258400.0,8.6464,8.6732,8.6396,8.6665,258400.0
2008-05-09 15:30:00,12.91,12.91,12.87,12.88,377200.0,8.6732,8.6732,8.6464,8.6531,377200.0
2008-05-09 15:40:00,12.88,12.89,12.82,12.85,322400.0,8.6531,8.6598,8.6128,8.6329,322400.0
2008-05-09 15:50:00,12.86,12.86,12.79,12.83,595600.0,8.6396,8.6396,8.5926,8.6195,595600.0
2008-05-12 09:30:00,12.93,13.1,12.81,12.82,872800.0,8.6867,8.8009,8.6061,8.6128,872800.0
2008-05-12 09:40:00,12.84,12.9,12.83,12.88,438800.0,8.6262,8.6665,8.6195,8.6531,438800.0
2008-05-12 09:50:00,12.88,12.95,12.85,12.92,375600.0,8.6531,8.7001,8.6329,8.68,375600.0
2008-05-12 10:00:00,12.91,12.91,12.84,12.9,390000.0,8.6732,8.6732,8.6262,8.6665,390000.0
2008-05-12 10:10:00,12.9,12.93,12.89,12.9,211200.0,8.6665,8.6867,8.6598,8.6665,211200.0
2008-05-12 10:20:00,12.9,12.96,12.88,12.91,333200.0,8.6665,8.7068,8.6531,8.6732,333200.0
2008-05-12 10:30:00,12.91,12.94,12.88,12.94,351200.0,8.6732,8.6934,8.6531,8.6934,351200.0
2008-05-12 10:40:00,12.94,12.96,12.88,12.93,249600.0,8.6934,8.7068,8.6531,8.6867,249600.0
2008-05-12 10:50:00,12.93,12.97,12.93,12.96,355200.0,8.6867,8.7135,8.6867,8.7068,355200.0
2008-05-12 11:00:00,12.95,13.06,12.95,12.99,249600.0,8.7001,8.774,8.7001,8.727,249600.0
2008-05-12 11:10:00,12.99,13.0,12.99,12.99,226400.0,8.727,8.7337,8.727,8.727,226400.0
2008-05-12 11:20:00,13.0,13.0,12.97,12.99,496000.0,8.7337,8.7337,8.7135,8.727,496000.0
2008-05-12 11:30:00,12.99,13.05,12.99,13.05,417200.0,8.727,8.7673,8.727,8.7673,417200.0
2008-05-12 11:40:00,13.05,13.13,13.05,13.13,196400.0,8.7673,8.821,8.7673,8.821,196400.0
2008-05-12 11:50:00,13.13,13.15,13.1,13.1,289600.0,8.821,8.8345,8.8009,8.8009,289600.0
2008-05-12 12:00:00,13.1,13.2,13.1,13.18,405600.0,8.8009,8.8681,8.8009,8.8546,405600.0
2008-05-12 12:10:00,13.18,13.24,13.18,13.22,316800.0,8.8546,8.8949,8.8546,8.8815,316800.0
2008-05-12 12:20:00,13.22,13.3,13.21,13.26,329200.0,8.8815,8.9352,8.8748,8.9084,329200.0
2008-05-12 12:30:00,13.26,13.27,13.24,13.25,318800.0,8.9084,8.9151,8.8949,8.9017,318800.0
2008-05-12 12:40:00,13.25,13.32,13.24,13.31,292400.0,8.9017,8.9487,8.8949,8.942,292400.0
2008-05-12 12:50:00,13.32,13.34,13.31,13.33,172000.0,8.9487,8.9621,8.942,8.9554,172000.0
2008-05-12 13:00:00,13.33,13.33,13.28,13.3,196400.0,8.9554,8.9554,8.9218,8.9352,196400.0
2008-05-12 13:10:00,13.3,13.33,13.29,13.32,193600.0,8.9352,8.9554,8.9285,8.9487,193600.0
2008-05-12 13:20:00,13.33,13.33,13.3,13.31,284000.0,8.9554,8.9554,8.9352,8.942,284000.0
2008-05-12 13:30:00,13.31,13.31,13.29,13.29,244000.0,8.942,8.942,8.9285,8.9285,244000.0
2008-05-12 13:40:00,13.29,13.33,13.29,13.31,160400.0,8.9285,8.9554,8.9285,8.942,160400.0
2008-05-12 13:50:00,13.31,13.33,13.29,13.31,159600.0,8.942,8.9554,8.9285,8.942,159600.0
2008-05-12 14:00:00,13.31,13.36,13.31,13.36,188000.0,8.942,8.9756,8.942,8.9756,188000.0
2008-05-12 14:10:00,13.36,13.4,13.35,13.37,421200.0,8.9756,9.0024,8.9688,8.9823,421200.0
2008-05-12 14:20:00,13.37,13.45,13.37,13.45,264800.0,8.9823,9.036,8.9823,9.036,264800.0
2008-05-12 14:30:00,13.45,13.54,13.44,13.52,487200.0,9.036,9.0965,9.0293,9.083,487200.0
2008-05-12 14:40:00,13.52,13.56,13.49,13.53,389600.0,9.083,9.1099,9.0629,9.0898,389600.0
2008-05-12 14:50:00,13.53,13.61,13.53,13.59,322400.0,9.0898,9.1435,9.0898,9.1301,322400.0
2008-05-12 15:00:00,13.58,13.58,13.52,13.52,456400.0,9.1234,9.1234,9.083,9.083,456400.0
2008-05-12 15:10:00,13.52,13.53,13.49,13.51,272000.0,9.083,9.0898,9.0629,9.0763,272000.0
2008-05-12 15:20:00,13.51,13.54,13.48,13.48,599200.0,9.0763,9.0965,9.0562,9.0562,599200.0
2008-05-12 15:30:00,13.48,13.55,13.47,13.55,622000.0,9.0562,9.1032,9.0495,9.1032,622000.0
2008-05-12 15:40:00,13.55,13.58,13.54,13.58,546000.0,9.1032,9.1234,9.0965,9.1234,546000.0
2008-05-12 15:50:00,13.58,13.59,13.52,13.55,784000.0,9.1234,9.1301,9.083,9.1032,784000.0
2008-05-13 09:30:00,13.61,13.61,13.46,13.52,166400.0,9.1435,9.1435,9.0427,9.083,166400.0
2008-05-13 09:40:00,13.52,13.7,13.49,13.6,380400.0,9.083,9.204,9.0629,9.1368,380400.0
2008-05-13 09:50:00,13.61,13.74,13.57,13.66,250400.0,9.1435,9.2309,9.1166,9.1771,250400.0
2008-05-13 10:00:00,13.68,13.68,13.5,13.54,299600.0,9.1905,9.1905,9.0696,9.0965,299600.0
2008-05-13 10:10:00,13.54,13.64,13.52,13.55,239600.0,9.0965,9.1637,9.083,9.1032,239600.0
2008-05-13 10:20:00,13.55,13.63,13.53,13.61,120000.0,9.1032,9.1569,9.0898,9.1435,120000.0
2008-05-13 10:30:00,13.61,13.71,13.6,13.71,209200.0,9.1435,9.2107,9.1368,9.2107,209200.0
2008-05-13 10:40:00,13.71,13.74,13.67,13.69,356400.0,9.2107,9.2309,9.1838,9.1973,356400.0
2008-05-13 10:50:00,13.68,13.7,13.61,13.63,171600.0,9.1905,9.204,9.1435,9.1569,171600.0
2008-05-13 11:00:00,13.62,13.63,13.55,13.63,98800.0,9.1502,9.1569,9.1032,9.1569,98800.0
2008-05-13 11:10:00,13.63,13.64,13.6,13.61,110800.0,9.1569,9.1637,9.1368,9.1435,110800.0
2008-05-13 11:20:00,13.6,13.61,13.56,13.57,220400.0,9.1368,9.1435,9.1099,9.1166,220400.0
2008-05-13 11:30:00,13.56,13.6,13.54,13.54,193200.0,9.1099,9.1368,9.0965,9.0965,193200.0
2008-05-13 11:40:00,13.54,13.59,13.54,13.57,160400.0,9.0965,9.1301,9.0965,9.1166,160400.0
2008-05-13 11:50:00,13.57,13.61,13.56,13.61,198400.0,9.1166,9.1435,9.1099,9.1435,198400.0
2008-05-13 12:00:00,13.61,13.7,13.61,13.66,130400.0,9.1435,9.204,9.1435,9.1771,130400.0
2008-05-13 12:10:00,13.66,13.67,13.6,13.67,90800.0,9.1771,9.1838,9.1368,9.1838,90800.0
2008-05-13 12:20:00,13.67,13.68,13.65,13.65,96800.0,9.1838,9.1905,9.1704,9.1704,96800.0
2008-05-13 12:30:00,13.65,13.71,13.65,13.66,93600.0,9.1704,9.2107,9.1704,9.1771,93600.0
2008-05-13 12:40:00,13.65,13.66,13.57,13.58,122000.0,9.1704,9.1771,9.1166,9.1234,122000.0
2008-05-13 12:50:00,13.59,13.61,13.57,13.6,100800.0,9.1301,9.1435,9.1166,9.1368,100800.0
2008-05-13 13:00:00,13.6,13.63,13.57,13.62,118800.0,9.1368,9.1569,9.1166,9.1502,118800.0
2008-05-13 13:10:00,13.62,13.63,13.58,13.6,70800.0,9.1502,9.1569,9.1234,9.1368,70800.0
2008-05-13 13:20:00,13.6,13.65,13.6,13.64,94000.0,9.1368,9.1704,9.1368,9.1637,94000.0
2008-05-13 13:30:00,13.65,13.66,13.6,13.61,140000.0,9.1704,9.1771,9.1368,9.1435,140000.0
2008-05-13 13:40:00,13.61,13.65,13.59,13.62,108400.0,9.1435,9.1704,9.1301,9.1502,108400.0
2008-05-13 13:50:00,13.62,13.64,13.58,13.61,229600.0,9.1502,9.1637,9.1234,9.1435,229600.0
2008-05-13 14:00:00,13.61,13.66,13.6,13.66,101200.0,9.1435,9.1771,9.1368,9.1771,101200.0
2008-05-13 14:10:00,13.65,13.7,13.63,13.69,223600.0,9.1704,9.204,9.1569,9.1973,223600.0
2008-05-13 14:20:00,13.69,13.71,13.63,13.67,192400.0,9.1973,9.2107,9.1569,9.1838,192400.0
2008-05-13 14:30:00,13.67,13.71,13.62,13.66,292400.0,9.1838,9.2107,9.1502,9.1771,292400.0
2008-05-13 14:40:00,13.66,13.69,13.65,13.65,94000.0,9.1771,9.1973,9.1704,9.1704,94000.0
2008-05-13 14:50:00,13.66,13.74,13.66,13.72,109600.0,9.1771,9.2309,9.1771,9.2174,109600.0
2008-05-13 15:00:00,13.72,13.72,13.69,13.7,162400.0,9.2174,9.2174,9.1973,9.204,162400.0
2008-05-13 15:10:00,13.7,13.71,13.64,13.64,194000.0,9.204,9.2107,9.1637,9.1637,194000.0
2008-05-13 15:20:00,13.64,13.65,13.6,13.64,314000.0,9.1637,9.1704,9.1368,9.1637,314000.0
2008-05-13 15:30:00,13.64,13.68,13.62,13.66,273200.0,9.1637,9.1905,9.1502,9.1771,273200.0
2008-05-13 15:40:00,13.66,13.7,13.66,13.68,354400.0,9.1771,9.204,9.1771,9.1905,354400.0
2008-05-13 15:50:00,13.67,13.7,13.63,13.63,685600.0,9.1838,9.204,9.1569,9.1569,685600.0
2008-05-14 09:30:00,13.79,13.79,13.71,13.76,370000.0,9.2644,9.2644,9.2107,9.2443,370000.0
2008-05-14 09:40:00,13.76,13.84,13.75,13.84,283600.0,9.2443,9.298,9.2376,9.298,283600.0
2008-05-14 09:50:00,13.85,13.87,13.77,13.79,485200.0,9.3048,9.3182,9.251,9.2644,485200.0
2008-05-14 10:00:00,13.79,13.89,13.78,13.86,264800.0,9.2644,9.3316,9.2577,9.3115,264800.0
2008-05-14 10:10:00,13.86,13.88,13.82,13.85,180400.0,9.3115,9.3249,9.2846,9.3048,180400.0
2008-05-14 10:20:00,13.85,13.89,13.84,13.88,130400.0,9.3048,9.3316,9.298,9.3249,130400.0
2008-05-14 10:30:00,13.87,13.94,13.85,13.92,186800.0,9.3182,9.3652,9.3048,9.3518,186800.0
2008-05-14 10:40:00,13.93,13.93,13.88,13.88,221600.0,9.3585,9.3585,9.3249,9.3249,221600.0
2008-05-14 10:50:00,13.88,13.9,13.88,13.9,116000.0,9.3249,9.3383,9.3249,9.3383,116000.0
2008-05-14 11:00:00,13.9,13.9,13.85,13.86,181200.0,9.3383,9.3383,9.3048,9.3115,181200.0
2008-05-14 11:10:00,13.87,13.87,13.82,13.83,283600.0,9.3182,9.3182,9.2846,9.2913,283600.0
2008-05-14 11:20:00,13.83,13.88,13.83,13.87,93600.0,9.2913,9.3249,9.2913,9.3182,93600.0
2008-05-14 11:30:00,13.87,13.89,13.86,13.89,72000.0,9.3182,9.3316,9.3115,9.3316,72000.0
2008-05-14 11:40:00,13.88,13.89,13.82,13.86,79200.0,9.3249,9.3316,9.2846,9.3115,79200.0
2008-05-14 11:50:00,13.85,13.86,13.81,13.83,87600.0,9.3048,9.3115,9.2779,9.2913,87600.0
2008-05-14 12:00:00,13.84,13.87,13.65,13.87,108800.0,9.298,9.3182,9.1704,9.3182,108800.0
2008-05-14 12:10:00,13.87,13.88,13.84,13.88,88400.0,9.3182,9.3249,9.298,9.3249,88400.0
2008-05-14 12:20:00,13.89,13.94,13.88,13.89,94400.0,9.3316,9.3652,9.3249,9.3316,94400.0
2008-05-14 12:30:00,13.9,13.94,13.89,13.94,100400.0,9.3383,9.3652,9.3316,9.3652,100400.0
2008-05-14 12:40:00,13.94,13.95,13.93,13.94,112400.0,9.3652,9.3719,9.3585,9.3652,112400.0
2008-05-14 12:50:00,13.94,13.94,13.92,13.93,120400.0,9.3652,9.3652,9.3518,9.3585,120400.0
2008-05-14 13:00:00,13.93,13.93,13.88,13.92,102000.0,9.3585,9.3585,9.3249,9.3518,102000.0
2008-05-14 13:10:00,13.92,13.96,13.92,13.94,101600.0,9.3518,9.3787,9.3518,9.3652,101600.0
2008-05-14 13:20:00,13.93,13.95,13.91,13.91,100000.0,9.3585,9.3719,9.3451,9.3451,100000.0
2008-05-14 13:30:00,13.91,13.96,13.91,13.95,120400.0,9.3451,9.3787,9.3451,9.3719,120400.0
2008-05-14 13:40:00,13.95,13.97,13.92,13.93,204800.0,9.3719,9.3854,9.3518,9.3585,204800.0
2008-05-14 13:50:00,13.93,13.95,13.92,13.93,83600.0,9.3585,9.3719,9.3518,9.3585,83600.0
2008-05-14 14:00:00,13.93,13.94,13.87,13.87,205600.0,9.3585,9.3652,9.3182,9.3182,205600.0
2008-05-14 14:10:00,13.87,13.89,13.86,13.87,118800.0,9.3182,9.3316,9.3115,9.3182,118800.0
2008-05-14 14:20:00,13.87,13.88,13.85,13.86,154000.0,9.3182,9.3249,9.3048,9.3115,154000.0
2008-05-14 14:30:00,13.86,13.88,13.85,13.88,139600.0,9.3115,9.3249,9.3048,9.3249,139600.0
2008-05-14 14:40:00,13.88,13.88,13.85,13.88,154000.0,9.3249,9.3249,9.3048,9.3249,154000.0
2008-05-14 14:50:00,13.88,13.88,13.8,13.8,296800.0,9.3249,9.3249,9.2712,9.2712,296800.0
2008-05-14 15:00:00,13.8,13.82,13.77,13.77,250000.0,9.2712,9.2846,9.251,9.251,250000.0
2008-05-14 15:10:00,13.77,13.81,13.75,13.77,249200.0,9.251,9.2779,9.2376,9.251,249200.0
2008-05-14 15:20:00,13.77,13.78,13.74,13.76,440800.0,9.251,9.2577,9.2309,9.2443,440800.0
2008-05-14 15:30:00,13.76,13.76,13.71,13.73,217600.0,9.2443,9.2443,9.2107,9.2241,217600.0
2008-05-14 15:40:00,13.73,13.77,13.68,13.73,386400.0,9.2241,9.251,9.1905,9.2241,386400.0
2008-05-14 15:50:00,13.74,13.76,13.71,13.72,401600.0,9.2309,9.2443,9.2107,9.2174,401600.0
2008-05-15 09:30:00,13.78,13.81,13.62,13.8,232400.0,9.2577,9.2779,9.1502,9.2712,232400.0
2008-05-15 09:40:00,13.8,13.93,13.71,13.88,435200.0,9.2712,9.3585,9.2107,9.3249,435200.0
2008-05-15 09:50:00,13.92,13.92,13.8,13.86,200800.0,9.3518,9.3518,9.2712,9.3115,200800.0
2008-05-15 10:00:00,13.87,13.98,13.86,13.98,424400.0,9.3182,9.3921,9.3115,9.3921,424400.0
2008-05-15 10:10:00,13.99,14.0,13.9,13.93,390400.0,9.3988,9.4055,9.3383,9.3585,390400.0
2008-05-15 10:20:00,13.94,13.99,13.92,13.98,352800.0,9.3652,9.3988,9.3518,9.3921,352800.0
2008-05-15 10:30:00,13.98,14.0,13.85,13.86,356000.0,9.3921,9.4055,9.3048,9.3115,356000.0
2008-05-15 10:40:00,13.85,13.94,13.85,13.89,130800.0,9.3048,9.3652,9.3048,9.3316,130800.0
2008-05-15 10:50:00,13.9,13.93,13.88,13.91,100000.0,9.3383,9.3585,9.3249,9.3451,100000.0
2008-05-15 11:00:00,13.9,13.93,13.88,13.89,94000.0,9.3383,9.3585,9.3249,9.3316,94000.0
2008-05-15 11:10:00,13.89,13.89,13.77,13.8,336800.0,9.3316,9.3316,9.251,9.2712,336800.0
2008-05-15 11:20:00,13.8,13.82,13.78,13.81,126000.0,9.2712,9.2846,9.2577,9.2779,126000.0
2008-05-15 11:30:00,13.81,13.82,13.74,13.74,120400.0,9.2779,9.2846,9.2309,9.2309,120400.0
2008-05-15 11:40:00,13.74,13.81,13.74,13.8,111200.0,9.2309,9.2779,9.2309,9.2712,111200.0
2008-05-15 11:50:00,13.8,13.81,13.77,13.81,106800.0,9.2712,9.2779,9.251,9.2779,106800.0
2008-05-15 12:00:00,13.81,13.86,13.79,13.85,267200.0,9.2779,9.3115,9.2644,9.3048,267200.0
2008-05-15 12:10:00,13.85,13.86,13.79,13.8,176000.0,9.3048,9.3115,9.2644,9.2712,176000.0
2008-05-15 12:20:00,13.8,13.86,13.8,13.85,266000.0,9.2712,9.3115,9.2712,9.3048,266000.0
2008-05-15 12:30:00,13.84,13.87,13.78,13.83,216800.0,9.298,9.3182,9.2577,9.2913,216800.0
2008-05-15 12:40:00,13.82,13.84,13.78,13.81,658400.0,9.2846,9.298,9.2577,9.2779,658400.0
2008-05-15 12:50:00,13.81,13.83,13.79,13.81,258400.0,9.2779,9.2913,9.2644,9.2779,258400.0
2008-05-15 13:00:00,13.82,13.83,13.79,13.79,205200.0,9.2846,9.2913,9.2644,9.2644,205200.0
2008-05-15 13:10:00,13.79,13.82,13.78,13.79,214800.0,9.2644,9.2846,9.2577,9.2644,214800.0
2008-05-15 13:20:00,13.79,13.83,13.78,13.81,154800.0,9.2644,9.2913,9.2577,9.2779,154800.0
2008-05-15 13:30:00,13.81,13.81,13.78,13.79,199600.0,9.2779,9.2779,9.2577,9.2644,199600.0
2008-05-15 13:40:00,13.79,13.81,13.75,13.78,344800.0,9.2644,9.2779,9.2376,9.2577,344800.0
2008-05-15 13:50:00,13.77,13.78,13.72,13.75,303200.0,9.251,9.2577,9.2174,9.2376,303200.0
2008-05-15 14:00:00,13.76,13.78,13.73,13.75,480800.0,9.2443,9.2577,9.2241,9.2376,480800.0
2008-05-15 14:10:00,13.76,13.8,13.75,13.77,173600.0,9.2443,9.2712,9.2376,9.251,173600.0
2008-05-15 14:20:00,13.77,13.8,13.71,13.72,248800.0,9.251,9.2712,9.2107,9.2174,248800.0
2008-05-15 14:30:00,13.73,13.76,13.71,13.74,412400.0,9.2241,9.2443,9.2107,9.2309,412400.0
2008-05-15 14:40:00,13.73,13.76,13.72,13.73,415200.0,9.2241,9.2443,9.2174,9.2241,415200.0
2008-05-15 14:50:00,13.74,13.75,13.72,13.72,446400.0,9.2309,9.2376,9.2174,9.2174,446400.0
2008-05-15 15:00:00,13.73,13.77,13.72,13.76,290000.0,9.2241,9.251,9.2174,9.2443,290000.0
2008-05-15 15:10:00,13.76,13.81,13.76,13.8,276400.0,9.2443,9.2779,9.2443,9.2712,276400.0
2008-05-15 15:20:00,13.8,13.81,13.77,13.8,238000.0,9.2712,9.2779,9.251,9.2712,238000.0
2008-05-15 15:30:00,13.8,13.81,13.75,13.8,388400.0,9.2712,9.2779,9.2376,9.2712,388400.0
2008-05-15 15:40:00,13.8,13.84,13.8,13.84,548800.0,9.2712,9.298,9.2712,9.298,548800.0
2008-05-15 15:50:00,13.85,13.86,13.81,13.85,683200.0,9.3048,9.3115,9.2779,9.3048,683200.0
2008-05-16 09:30:00,13.86,13.88,13.68,13.69,751600.0,9.3115,9.3249,9.1905,9.1973,751600.0
2008-05-16 09:40:00,13.68,13.68,13.45,13.55,523600.0,9.1905,9.1905,9.036,9.1032,523600.0
2008-05-16 09:50:00,13.54,13.55,13.23,13.32,1270400.0,9.0965,9.1032,8.8882,8.9487,1270400.0
2008-05-16 10:00:00,13.3,13.36,13.21,13.35,652000.0,8.9352,8.9756,8.8748,8.9688,652000.0
2008-05-16 10:10:00,13.35,13.37,13.32,13.36,344800.0,8.9688,8.9823,8.9487,8.9756,344800.0
2008-05-16 10:20:00,13.36,13.36,13.26,13.35,273200.0,8.9756,8.9756,8.9084,8.9688,273200.0
2008-05-16 10:30:00,13.35,13.38,13.27,13.3,218800.0,8.9688,8.989,8.9151,8.9352,218800.0
2008-05-16 10:40:00,13.3,13.34,13.26,13.26,264400.0,8.9352,8.9621,8.9084,8.9084,264400.0
2008-05-16 10:50:00,13.26,13.28,13.07,13.09,570000.0,8.9084,8.9218,8.7807,8.7942,570000.0
2008-05-16 11:00:00,13.09,13.25,13.08,13.24,525200.0,8.7942,8.9017,8.7874,8.8949,525200.0
2008-05-16 11:10:00,13.24,13.27,13.19,13.2,186400.0,8.8949,8.9151,8.8613,8.8681,186400.0
2008-05-16 11:20:00,13.2,13.21,13.14,13.15,147200.0,8.8681,8.8748,8.8278,8.8345,147200.0
2008-05-16 11:30:00,13.16,13.2,13.12,13.2,123200.0,8.8412,8.8681,8.8143,8.8681,123200.0
2008-05-16 11:40:00,13.2,13.27,13.19,13.26,186800.0,8.8681,8.9151,8.8613,8.9084,186800.0
2008-05-16 11:50:00,13.26,13.33,13.22,13.28,615600.0,8.9084,8.9554,8.8815,8.9218,615600.0
2008-05-16 12:00:00,13.28,13.31,13.26,13.31,88000.0,8.9218,8.942,8.9084,8.942,88000.0
2008-05-16 12:10:00,13.31,13.37,13.31,13.34,188400.0,8.942,8.9823,8.942,8.9621,188400.0
2008-05-16 12:20:00,13.33,13.38,13.33,13.38,159200.0,8.9554,8.989,8.9554,8.989,159200.0
2008-05-16 12:30:00,13.38,13.42,13.35,13.41,174400.0,8.989,9.0159,8.9688,9.0091,174400.0
2008-05-16 12:40:00,13.41,13.43,13.4,13.41,200800.0,9.0091,9.0226,9.0024,9.0091,200800.0
2008-05-16 12:50:00,13.41,13.47,13.24,13.45,185600.0,9.0091,9.0495,8.8949,9.036,185600.0
2008-05-16 13:00:00,13.46,13.5,13.43,13.44,255200.0,9.0427,9.0696,9.0226,9.0293,255200.0
2008-05-16 13:10:00,13.44,13.44,13.4,13.41,161200.0,9.0293,9.0293,9.0024,9.0091,161200.0
2008-05-16 13:20:00,13.42,13.44,13.4,13.41,90000.0,9.0159,9.0293,9.0024,9.0091,90000.0
2008-05-16 13:30:00,13.41,13.42,13.37,13.38,98800.0,9.0091,9.0159,8.9823,8.989,98800.0
2008-05-16 13:40:00,13.37,13.38,13.32,13.37,178000.0,8.9823,8.989,8.9487,8.9823,178000.0
2008-05-16 13:50:00,13.37,13.4,13.34,13.37,97200.0,8.9823,9.0024,8.9621,8.9823,97200.0
2008-05-16 14:00:00,13.37,13.38,13.32,13.35,216000.0,8.9823,8.989,8.9487,8.9688,216000.0
2008-05-16 14:10:00,13.34,13.4,13.34,13.4,78400.0,8.9621,9.0024,8.9621,9.0024,78400.0
2008-05-16 14:20:00,13.4,13.43,13.39,13.41,144400.0,9.0024,9.0226,8.9957,9.0091,144400.0
2008-05-16 14:30:00,13.41,13.42,13.39,13.39,88400.0,9.0091,9.0159,8.9957,8.9957,88400.0
2008-05-16 14:40:00,13.39,13.42,13.38,13.41,88000.0,8.9957,9.0159,8.989,9.0091,88000.0
2008-05-16 14:50:00,13.41,13.46,13.4,13.45,117200.0,9.0091,9.0427,9.0024,9.036,117200.0
2008-05-16 15:00:00,13.45,13.47,13.42,13.47,114400.0,9.036,9.0495,9.0159,9.0495,114400.0
2008-05-16 15:10:00,13.47,13.5,13.47,13.49,105200.0,9.0495,9.0696,9.0495,9.0629,105200.0
2008-05-16 15:20:00,13.49,13.5,13.46,13.47,202800.0,9.0629,9.0696,9.0427,9.0495,202800.0
2008-05-16 15:30:00,13.47,13.48,13.45,13.47,193200.0,9.0495,9.0562,9.036,9.0495,193200.0
2008-05-16 15:40:00,13.47,13.5,13.45,13.49,274000.0,9.0495,9.0696,9.036,9.0629,274000.0
2008-05-16 15:50:00,13.49,13.49,13.46,13.49,289200.0,9.0629,9.0629,9.0427,9.0629,289200.0
2008-05-19 09:30:00,13.41,13.5,13.25,13.42,298000.0,9.0091,9.0696,8.9017,9.0159,298000.0
2008-05-19 09:40:00,13.41,13.5,13.37,13.42,193200.0,9.0091,9.0696,8.9823,9.0159,193200.0
2008-05-19 09:50:00,13.42,13.45,13.35,13.4,128400.0,9.0159,9.036,8.9688,9.0024,128400.0
2008-05-19 10:00:00,13.42,13.42,13.36,13.4,123600.0,9.0159,9.0159,8.9756,9.0024,123600.0
2008-05-19 10:10:00,13.4,13.46,13.34,13.39,362000.0,9.0024,9.0427,8.9621,8.9957,362000.0
2008-05-19 10:20:00,13.38,13.42,13.34,13.38,158800.0,8.989,9.0159,8.9621,8.989,158800.0
2008-05-19 10:30:00,13.38,13.42,13.37,13.4,146000.0,8.989,9.0159,8.9823,9.0024,146000.0
2008-05-19 10:40:00,13.4,13.41,13.33,13.39,374800.0,9.0024,9.0091,8.9554,8.9957,374800.0
2008-05-19 10:50:00,13.4,13.4,13.35,13.39,144400.0,9.0024,9.0024,8.9688,8.9957,144400.0
2008-05-19 11:00:00,13.39,13.41,13.37,13.37,88000.0,8.9957,9.0091,8.9823,8.9823,88000.0
2008-05-19 11:10:00,13.37,13.42,13.37,13.39,99200.0,8.9823,9.0159,8.9823,8.9957,99200.0
2008-05-19 11:20:00,13.4,13.43,13.39,13.41,141200.0,9.0024,9.0226,8.9957,9.0091,141200.0
2008-05-19 11:30:00,13.41,13.42,13.37,13.38,208400.0,9.0091,9.0159,8.9823,8.989,208400.0
2008-05-19 11:40:00,13.4,13.43,13.39,13.4,100800.0,9.0024,9.0226,8.9957,9.0024,100800.0
2008-05-19 11:50:00,13.4,13.41,13.32,13.34,138000.0,9.0024,9.0091,8.9487,8.9621,138000.0
2008-05-19 12:00:00,13.34,13.36,13.27,13.36,213600.0,8.9621,8.9756,8.9151,8.9756,213600.0
2008-05-19 12:10:00,13.36,13.36,13.34,13.36,86000.0,8.9756,8.9756,8.9621,8.9756,86000.0
2008-05-19 12:20:00,13.36,13.38,13.3,13.31,85600.0,8.9756,8.989,8.9352,8.942,85600.0
2008-05-19 12:30:00,13.31,13.34,13.3,13.3,76000.0,8.942,8.9621,8.9352,8.9352,76000.0
2008-05-19 12:40:00,13.31,13.34,13.3,13.33,94400.0,8.942,8.9621,8.9352,8.9554,94400.0
2008-05-19 12:50:00,13.33,13.35,13.31,13.31,88800.0,8.9554,8.9688,8.942,8.942,88800.0
2008-05-19 13:00:00,13.31,13.33,13.3,13.3,144800.0,8.942,8.9554,8.9352,8.9352,144800.0
2008-05-19 13:10:00,13.31,13.31,13.26,13.28,114000.0,8.942,8.942,8.9084,8.9218,114000.0
2008-05-19 13:20:00,13.29,13.35,13.28,13.33,197600.0,8.9285,8.9688,8.9218,8.9554,197600.0
2008-05-19 13:30:00,13.32,13.33,13.3,13.31,111600.0,8.9487,8.9554,8.9352,8.942,111600.0
2008-05-19 13:40:00,13.31,13.33,13.29,13.29,75600.0,8.942,8.9554,8.9285,8.9285,75600.0
2008-05-19 13:50:00,13.29,13.33,13.26,13.28,172400.0,8.9285,8.9554,8.9084,8.9218,172400.0
2008-05-19 14:00:00,13.28,13.29,13.25,13.28,171200.0,8.9218,8.9285,8.9017,8.9218,171200.0
2008-05-19 14:10:00,13.28,13.28,13.15,13.19,288800.0,8.9218,8.9218,8.8345,8.8613,288800.0
2008-05-19 14:20:00,13.2,13.22,13.13,13.17,185600.0,8.8681,8.8815,8.821,8.8479,185600.0
2008-05-19 14:30:00,13.17,13.19,13.15,13.18,154000.0,8.8479,8.8613,8.8345,8.8546,154000.0
2008-05-19 14:40:00,13.17,13.19,13.13,13.13,138400.0,8.8479,8.8613,8.821,8.821,138400.0
2008-05-19 14:50:00,13.13,13.17,13.13,13.15,118800.0,8.821,8.8479,8.821,8.8345,118800.0
2008-05-19 15:00:00,13.14,13.16,13.13,13.16,189200.0,8.8278,8.8412,8.821,8.8412,189200.0
2008-05-19 15:10:00,13.16,13.17,13.11,13.13,212400.0,8.8412,8.8479,8.8076,8.821,212400.0
2008-05-19 15:20:00,13.13,13.15,13.11,13.12,205200.0,8.821,8.8345,8.8076,8.8143,205200.0
2008-05-19 15:30:00,13.12,13.13,12.97,12.97,632800.0,8.8143,8.821,8.7135,8.7135,632800.0
2008-05-19 15:40:00,12.98,13.01,12.96,13.01,692800.0,8.7203,8.7404,8.7068,8.7404,692800.0
2008-05-19 15:50:00,13.01,13.04,13.0,13.02,754000.0,8.7404,8.7606,8.7337,8.7471,754000.0
2008-05-20 09:30:00,12.91,12.95,12.72,12.76,808800.0,8.6732,8.7001,8.5456,8.5725,808800.0
2008-05-20 09:40:00,12.77,12.8,12.72,12.8,856000.0,8.5792,8.5993,8.5456,8.5993,856000.0
2008-05-20 09:50:00,12.8,12.81,12.74,12.75,588400.0,8.5993,8.6061,8.559,8.5657,588400.0
2008-05-20 10:00:00,12.75,12.75,12.63,12.71,543600.0,8.5657,8.5657,8.4851,8.5389,543600.0
2008-05-20 10:10:00,12.71,12.77,12.68,12.76,574800.0,8.5389,8.5792,8.5187,8.5725,574800.0
2008-05-20 10:20:00,12.76,12.84,12.76,12.8,272000.0,8.5725,8.6262,8.5725,8.5993,272000.0
2008-05-20 10:30:00,12.79,12.81,12.74,12.74,205200.0,8.5926,8.6061,8.559,8.559,205200.0
2008-05-20 10:40:00,12.75,12.8,12.72,12.75,212000.0,8.5657,8.5993,8.5456,8.5657,212000.0
2008-05-20 10:50:00,12.75,12.78,12.72,12.77,271600.0,8.5657,8.5859,8.5456,8.5792,271600.0
2008-05-20 11:00:00,12.77,12.79,12.73,12.73,184000.0,8.5792,8.5926,8.5523,8.5523,184000.0
2008-05-20 11:10:00,12.74,12.76,12.72,12.76,125200.0,8.559,8.5725,8.5456,8.5725,125200.0
2008-05-20 11:20:00,12.76,12.79,12.75,12.78,254800.0,8.5725,8.5926,8.5657,8.5859,254800.0
2008-05-20 11:30:00,12.78,12.81,12.78,12.79,126800.0,8.5859,8.6061,8.5859,8.5926,126800.0
2008-05-20 11:40:00,12.79,12.81,12.78,12.78,135600.0,8.5926,8.6061,8.5859,8.5859,135600.0
2008-05-20 11:50:00,12.78,12.8,12.78,12.78,98800.0,8.5859,8.5993,8.5859,8.5859,98800.0
2008-05-20 12:00:00,12.78,12.8,12.77,12.78,228800.0,8.5859,8.5993,8.5792,8.5859,228800.0
2008-05-20 12:10:00,12.79,12.81,12.77,12.79,326400.0,8.5926,8.6061,8.5792,8.5926,326400.0
2008-05-20 12:20:00,12.79,12.81,12.77,12.8,244000.0,8.5926,8.6061,8.5792,8.5993,244000.0
2008-05-20 12:30:00,12.8,12.83,12.8,12.81,248400.0,8.5993,8.6195,8.5993,8.6061,248400.0
2008-05-20 12:40:00,12.81,12.81,12.79,12.81,163600.0,8.6061,8.6061,8.5926,8.6061,163600.0
2008-05-20 12:50:00,12.81,12.83,12.79,12.81,160800.0,8.6061,8.6195,8.5926,8.6061,160800.0
2008-05-20 13:00:00,12.81,12.84,12.8,12.81,289200.0,8.6061,8.6262,8.5993,8.6061,289200.0
2008-05-20 13:10:00,12.81,12.82,12.8,12.82,256800.0,8.6061,8.6128,8.5993,8.6128,256800.0
2008-05-20 13:20:00,12.82,12.84,12.78,12.8,153200.0,8.6128,8.6262,8.5859,8.5993,153200.0
2008-05-20 13:30:00,12.8,12.8,12.77,12.78,108800.0,8.5993,8.5993,8.5792,8.5859,108800.0
2008-05-20 13:40:00,12.78,12.82,12.77,12.81,162000.0,8.5859,8.6128,8.5792,8.6061,162000.0
2008-05-20 13:50:00,12.81,12.84,12.8,12.81,278400.0,8.6061,8.6262,8.5993,8.6061,278400.0
2008-05-20 14:00:00,12.82,12.83,12.79,12.8,166800.0,8.6128,8.6195,8.5926,8.5993,166800.0
2008-05-20 14:10:00,12.8,12.81,12.77,12.77,210400.0,8.5993,8.6061,8.5792,8.5792,210400.0
2008-05-20 14:20:00,12.77,12.79,12.76,12.77,151200.0,8.5792,8.5926,8.5725,8.5792,151200.0
2008-05-20 14:30:00,12.77,12.85,12.77,12.84,135200.0,8.5792,8.6329,8.5792,8.6262,135200.0
2008-05-20 14:40:00,12.84,12.86,12.81,12.83,132400.0,8.6262,8.6396,8.6061,8.6195,132400.0
2008-05-20 14:50:00,12.83,12.86,12.81,12.83,169600.0,8.6195,8.6396,8.6061,8.6195,169600.0
2008-05-20 15:00:00,12.83,12.9,12.82,12.87,259600.0,8.6195,8.6665,8.6128,8.6464,259600.0
2008-05-20 15:10:00,12.87,12.93,12.85,12.93,388000.0,8.6464,8.6867,8.6329,8.6867,388000.0
2008-05-20 15:20:00,12.93,12.94,12.89,12.93,337600.0,8.6867,8.6934,8.6598,8.6867,337600.0
2008-05-20 15:30:00,12.93,12.93,12.82,12.83,360400.0,8.6867,8.6867,8.6128,8.6195,360400.0
2008-05-20 15:40:00,12.82,12.93,12.82,12.93,382000.0,8.6128,8.6867,8.6128,8.6867,382000.0
2008-05-20 15:50:00,12.93,12.95,12.9,12.91,692000.0,8.6867,8.7001,8.6665,8.6732,692000.0
2008-05-21 09:30:00,12.96,13.11,12.96,13.1,402800.0,8.7068,8.8076,8.7068,8.8009,402800.0
2008-05-21 09:40:00,13.09,13.15,13.03,13.04,383600.0,8.7942,8.8345,8.7539,8.7606,383600.0
2008-05-21 09:50:00,13.04,13.04,12.9,12.92,343600.0,8.7606,8.7606,8.6665,8.68,343600.0
2008-05-21 10:00:00,12.92,12.92,12.78,12.85,467600.0,8.68,8.68,8.5859,8.6329,467600.0
2008-05-21 10:10:00,12.86,13.0,12.86,13.0,288400.0,8.6396,8.7337,8.6396,8.7337,288400.0
2008-05-21 10:20:00,13.0,13.05,12.98,12.98,333600.0,8.7337,8.7673,8.7203,8.7203,333600.0
2008-05-21 10:30:00,12.99,13.0,12.86,12.97,349200.0,8.727,8.7337,8.6396,8.7135,349200.0
2008-05-21 10:40:00,12.97,13.01,12.97,12.99,248800.0,8.7135,8.7404,8.7135,8.727,248800.0
2008-05-21 10:50:00,12.99,12.99,12.88,12.88,147600.0,8.727,8.727,8.6531,8.6531,147600.0
2008-05-21 11:00:00,12.9,12.95,12.88,12.91,249600.0,8.6665,8.7001,8.6531,8.6732,249600.0
2008-05-21 11:10:00,12.91,13.02,12.91,12.96,308800.0,8.6732,8.7471,8.6732,8.7068,308800.0
2008-05-21 11:20:00,12.97,13.09,12.96,13.07,156000.0,8.7135,8.7942,8.7068,8.7807,156000.0
2008-05-21 11:30:00,13.07,13.17,13.07,13.15,247200.0,8.7807,8.8479,8.7807,8.8345,247200.0
2008-05-21 11:40:00,13.15,13.22,13.14,13.14,224800.0,8.8345,8.8815,8.8278,8.8278,224800.0
2008-05-21 11:50:00,13.13,13.18,13.13,13.17,104800.0,8.821,8.8546,8.821,8.8479,104800.0
2008-05-21 12:00:00,13.17,13.18,13.1,13.12,130400.0,8.8479,8.8546,8.8009,8.8143,130400.0
2008-05-21 12:10:00,13.12,13.12,13.09,13.11,202000.0,8.8143,8.8143,8.7942,8.8076,202000.0
2008-05-21 12:20:00,13.1,13.11,13.05,13.08,263600.0,8.8009,8.8076,8.7673,8.7874,263600.0
2008-05-21 12:30:00,13.08,13.13,13.08,13.12,136800.0,8.7874,8.821,8.7874,8.8143,136800.0
2008-05-21 12:40:00,13.12,13.22,13.12,13.14,154400.0,8.8143,8.8815,8.8143,8.8278,154400.0
2008-05-21 12:50:00,13.14,13.14,13.1,13.11,70000.0,8.8278,8.8278,8.8009,8.8076,70000.0
2008-05-21 13:00:00,13.11,13.18,13.05,13.1,460400.0,8.8076,8.8546,8.7673,8.8009,460400.0
2008-05-21 13:10:00,13.1,13.18,13.09,13.17,162000.0,8.8009,8.8546,8.7942,8.8479,162000.0
2008-05-21 13:20:00,13.16,13.18,13.14,13.17,127600.0,8.8412,8.8546,8.8278,8.8479,127600.0
2008-05-21 13:30:00,13.17,13.17,13.14,13.15,117200.0,8.8479,8.8479,8.8278,8.8345,117200.0
2008-05-21 13:40:00,13.15,13.17,13.11,13.11,105600.0,8.8345,8.8479,8.8076,8.8076,105600.0
2008-05-21 13:50:00,13.11,13.13,13.06,13.08,269600.0,8.8076,8.821,8.774,8.7874,269600.0
2008-05-21 14:00:00,13.08,13.08,12.97,13.0,361600.0,8.7874,8.7874,8.7135,8.7337,361600.0
2008-05-21 14:10:00,12.99,13.0,12.88,12.93,304000.0,8.727,8.7337,8.6531,8.6867,304000.0
2008-05-21 14:20:00,12.93,12.98,12.91,12.97,259600.0,8.6867,8.7203,8.6732,8.7135,259600.0
2008-05-21 14:30:00,12.97,12.99,12.84,12.86,536000.0,8.7135,8.727,8.6262,8.6396,536000.0
2008-05-21 14:40:00,12.87,12.88,12.74,12.78,580800.0,8.6464,8.6531,8.559,8.5859,580800.0
2008-05-21 14:50:00,12.78,12.89,12.78,12.88,343600.0,8.5859,8.6598,8.5859,8.6531,343600.0
2008-05-21 15:00:00,12.88,12.89,12.81,12.84,310000.0,8.6531,8.6598,8.6061,8.6262,310000.0
2008-05-21 15:10:00,12.84,12.87,12.81,12.86,446800.0,8.6262,8.6464,8.6061,8.6396,446800.0
2008-05-21 15:20:00,12.86,12.87,12.8,12.8,361200.0,8.6396,8.6464,8.5993,8.5993,361200.0
2008-05-21 15:30:00,12.8,12.81,12.78,12.79,951600.0,8.5993,8.6061,8.5859,8.5926,951600.0
2008-05-21 15:40:00,12.79,12.79,12.74,12.74,1091600.0,8.5926,8.5926,8.559,8.559,1091600.0
2008-05-21 15:50:00,12.74,12.78,12.72,12.74,1131200.0,8.559,8.5859,8.5456,8.559,1131200.0
2008-05-22 09:30:00,11.66,11.8,11.24,11.31,4914800.0,7.8335,7.9275,7.5513,7.5983,4914800.0
2008-05-22 09:40:00,11.31,11.35,11.03,11.17,4772000.0,7.5983,7.6252,7.4102,7.5043,4772000.0
2008-05-22 09:50:00,11.17,11.47,11.04,11.46,4868000.0,7.5043,7.7058,7.4169,7.6991,4868000.0
2008-05-22 10:00:00,11.46,11.56,11.38,11.51,3564400.0,7.6991,7.7663,7.6453,7.7327,3564400.0
2008-05-22 10:10:00,11.52,11.53,11.39,11.45,1223600.0,7.7394,7.7461,7.6521,7.6924,1223600.0
2008-05-22 10:20:00,11.45,11.6,11.45,11.56,1655200.0,7.6924,7.7931,7.6924,7.7663,1655200.0
2008-05-22 10:30:00,11.56,11.69,11.55,11.61,2201200.0,7.7663,7.8536,7.7596,7.7999,2201200.0
2008-05-22 10:40:00,11.61,11.61,11.43,11.44,1879200.0,7.7999,7.7999,7.6789,7.6857,1879200.0
2008-05-22 10:50:00,11.44,11.47,11.34,11.41,1231600.0,7.6857,7.7058,7.6185,7.6655,1231600.0
2008-05-22 11:00:00,11.41,11.49,11.39,11.47,659200.0,7.6655,7.7192,7.6521,7.7058,659200.0
2008-05-22 11:10:00,11.47,11.47,11.35,11.44,812000.0,7.7058,7.7058,7.6252,7.6857,812000.0
2008-05-22 11:20:00,11.44,11.6,11.44,11.55,1407200.0,7.6857,7.7931,7.6857,7.7596,1407200.0
2008-05-22 11:30:00,11.55,11.63,11.51,11.6,1309600.0,7.7596,7.8133,7.7327,7.7931,1309600.0
2008-05-22 11:40:00,11.6,11.6,11.52,11.55,1034400.0,7.7931,7.7931,7.7394,7.7596,1034400.0
2008-05-22 11:50:00,11.55,11.58,11.41,11.49,1216000.0,7.7596,7.7797,7.6655,7.7192,1216000.0
2008-05-22 12:00:00,11.51,11.53,11.47,11.49,1235200.0,7.7327,7.7461,7.7058,7.7192,1235200.0
2008-05-22 12:10:00,11.5,11.53,11.49,11.51,1140400.0,7.726,7.7461,7.7192,7.7327,1140400.0
2008-05-22 12:20:00,11.51,11.53,11.49,11.52,763600.0,7.7327,7.7461,7.7192,7.7394,763600.0
2008-05-22 12:30:00,11.52,11.65,11.52,11.65,1011600.0,7.7394,7.8267,7.7394,7.8267,1011600.0
2008-05-22 12:40:00,11.65,11.78,11.62,11.78,1982000.0,7.8267,7.9141,7.8066,7.9141,1982000.0
2008-05-22 12:50:00,11.77,11.83,11.76,11.81,1313200.0,7.9074,7.9477,7.9006,7.9342,1313200.0
2008-05-22 13:00:00,11.82,12.01,11.81,11.99,3093600.0,7.9409,8.0686,7.9342,8.0552,3093600.0
2008-05-22 13:10:00,11.99,12.02,11.85,11.89,2635200.0,8.0552,8.0753,7.9611,7.988,2635200.0
2008-05-22 13:20:00,11.89,11.9,11.83,11.85,1486400.0,7.988,7.9947,7.9477,7.9611,1486400.0
2008-05-22 13:30:00,11.85,11.91,11.84,11.85,908800.0,7.9611,8.0014,7.9544,7.9611,908800.0
2008-05-22 13:40:00,11.85,11.99,11.85,11.98,677200.0,7.9611,8.0552,7.9611,8.0484,677200.0
2008-05-22 13:50:00,11.98,11.99,11.81,11.9,1170000.0,8.0484,8.0552,7.9342,7.9947,1170000.0
2008-05-22 14:00:00,11.9,11.98,11.88,11.89,898400.0,7.9947,8.0484,7.9813,7.988,898400.0
2008-05-22 14:10:00,11.89,11.95,11.87,11.95,500400.0,7.988,8.0283,7.9745,8.0283,500400.0
2008-05-22 14:20:00,11.94,12.01,11.93,11.98,664800.0,8.0216,8.0686,8.0149,8.0484,664800.0
2008-05-22 14:30:00,11.98,12.18,11.97,12.16,1234400.0,8.0484,8.1828,8.0417,8.1694,1234400.0
2008-05-22 14:40:00,12.15,12.27,12.09,12.13,1915200.0,8.1627,8.2433,8.1223,8.1492,1915200.0
2008-05-22 14:50:00,12.14,12.15,12.05,12.09,888800.0,8.1559,8.1627,8.0955,8.1223,888800.0
2008-05-22 15:00:00,12.08,12.15,12.06,12.14,606000.0,8.1156,8.1627,8.1022,8.1559,606000.0
2008-05-22 15:10:00,12.15,12.29,12.13,12.22,1310000.0,8.1627,8.2567,8.1492,8.2097,1310000.0
2008-05-22 15:20:00,12.22,12.26,12.14,12.19,1016000.0,8.2097,8.2366,8.1559,8.1895,1016000.0
2008-05-22 15:30:00,12.19,12.22,12.14,12.18,1496800.0,8.1895,8.2097,8.1559,8.1828,1496800.0
2008-05-22 15:40:00,12.18,12.32,12.17,12.26,1835600.0,8.1828,8.2769,8.1761,8.2366,1835600.0
2008-05-22 15:50:00,12.26,12.34,12.2,12.22,2324400.0,8.2366,8.2903,8.1962,8.2097,2324400.0
2008-05-23 09:30:00,12.28,12.47,12.19,12.19,924800.0,8.25,8.3776,8.1895,8.1895,924800.0
2008-05-23 09:40:00,12.19,12.21,11.99,12.05,1028400.0,8.1895,8.203,8.0552,8.0955,1028400.0
2008-05-23 09:50:00,12.05,12.07,11.94,12.06,1529200.0,8.0955,8.1089,8.0216,8.1022,1529200.0
2008-05-23 10:00:00,12.06,12.12,12.01,12.1,782000.0,8.1022,8.1425,8.0686,8.1291,782000.0
2008-05-23 10:10:00,12.11,12.26,12.1,12.23,1007600.0,8.1358,8.2366,8.1291,8.2164,1007600.0
2008-05-23 10:20:00,12.22,12.3,12.22,12.25,751200.0,8.2097,8.2634,8.2097,8.2298,751200.0
2008-05-23 10:30:00,12.25,12.25,12.13,12.14,750400.0,8.2298,8.2298,8.1492,8.1559,750400.0
2008-05-23 10:40:00,12.13,12.18,12.11,12.15,603200.0,8.1492,8.1828,8.1358,8.1627,603200.0
2008-05-23 10:50:00,12.15,12.5,12.15,12.4,1558400.0,8.1627,8.3978,8.1627,8.3306,1558400.0
2008-05-23 11:00:00,12.4,12.4,12.31,12.33,471600.0,8.3306,8.3306,8.2701,8.2836,471600.0
2008-05-23 11:10:00,12.33,12.33,12.14,12.19,702400.0,8.2836,8.2836,8.1559,8.1895,702400.0
2008-05-23 11:20:00,12.2,12.26,12.17,12.18,330800.0,8.1962,8.2366,8.1761,8.1828,330800.0
2008-05-23 11:30:00,12.18,12.22,12.15,12.22,191200.0,8.1828,8.2097,8.1627,8.2097,191200.0
2008-05-23 11:40:00,12.23,12.33,12.23,12.31,538400.0,8.2164,8.2836,8.2164,8.2701,538400.0
2008-05-23 11:50:00,12.31,12.32,12.23,12.31,582000.0,8.2701,8.2769,8.2164,8.2701,582000.0
2008-05-23 12:00:00,12.31,12.41,12.31,12.4,437200.0,8.2701,8.3373,8.2701,8.3306,437200.0
2008-05-23 12:10:00,12.4,12.4,12.35,12.38,229200.0,8.3306,8.3306,8.297,8.3172,229200.0
2008-05-23 12:20:00,12.38,12.39,12.36,12.38,177200.0,8.3172,8.3239,8.3037,8.3172,177200.0
2008-05-23 12:30:00,12.38,12.4,12.34,12.36,326000.0,8.3172,8.3306,8.2903,8.3037,326000.0
2008-05-23 12:40:00,12.36,12.36,12.31,12.33,252400.0,8.3037,8.3037,8.2701,8.2836,252400.0
2008-05-23 12:50:00,12.33,12.34,12.3,12.31,230000.0,8.2836,8.2903,8.2634,8.2701,230000.0
2008-05-23 13:00:00,12.31,12.31,12.21,12.23,402000.0,8.2701,8.2701,8.203,8.2164,402000.0
2008-05-23 13:10:00,12.24,12.3,12.24,12.26,337200.0,8.2231,8.2634,8.2231,8.2366,337200.0
2008-05-23 13:20:00,12.27,12.28,12.24,12.24,172800.0,8.2433,8.25,8.2231,8.2231,172800.0
2008-05-23 13:30:00,12.25,12.28,12.24,12.24,328800.0,8.2298,8.25,8.2231,8.2231,328800.0
2008-05-23 13:40:00,12.25,12.27,12.24,12.27,350000.0,8.2298,8.2433,8.2231,8.2433,350000.0
2008-05-23 13:50:00,12.27,12.28,12.24,12.25,346800.0,8.2433,8.25,8.2231,8.2298,346800.0
2008-05-23 14:00:00,12.25,12.28,12.24,12.27,266800.0,8.2298,8.25,8.2231,8.2433,266800.0
2008-05-23 14:10:00,12.27,12.33,12.26,12.33,278000.0,8.2433,8.2836,8.2366,8.2836,278000.0
2008-05-23 14:20:00,12.32,12.38,12.32,12.38,191200.0,8.2769,8.3172,8.2769,8.3172,191200.0
2008-05-23 14:30:00,12.38,12.4,12.36,12.37,314800.0,8.3172,8.3306,8.3037,8.3105,314800.0
2008-05-23 14:40:00,12.37,12.42,12.35,12.42,266800.0,8.3105,8.344,8.297,8.344,266800.0
2008-05-23 14:50:00,12.42,12.44,12.4,12.43,429600.0,8.344,8.3575,8.3306,8.3508,429600.0
2008-05-23 15:00:00,12.43,12.46,12.42,12.46,479600.0,8.3508,8.3709,8.344,8.3709,479600.0
2008-05-23 15:10:00,12.45,12.47,12.4,12.42,556800.0,8.3642,8.3776,8.3306,8.344,556800.0
2008-05-23 15:20:00,12.42,12.49,12.41,12.46,514000.0,8.344,8.3911,8.3373,8.3709,514000.0
2008-05-23 15:30:00,12.46,12.47,12.44,12.45,468400.0,8.3709,8.3776,8.3575,8.3642,468400.0
2008-05-23 15:40:00,12.45,12.45,12.42,12.42,434400.0,8.3642,8.3642,8.344,8.344,434400.0
2008-05-23 15:50:00,12.42,12.42,12.32,12.37,1449200.0,8.344,8.344,8.2769,8.3105,1449200.0
2008-05-27 09:30:00,12.3,12.33,12.26,12.29,297600.0,8.2634,8.2836,8.2366,8.2567,297600.0
2008-05-27 09:40:00,12.3,12.42,12.29,12.37,341600.0,8.2634,8.344,8.2567,8.3105,341600.0
2008-05-27 09:50:00,12.36,12.37,12.31,12.33,211200.0,8.3037,8.3105,8.2701,8.2836,211200.0
2008-05-27 10:00:00,12.32,12.43,12.31,12.42,310400.0,8.2769,8.3508,8.2701,8.344,310400.0
2008-05-27 10:10:00,12.42,12.43,12.35,12.35,250000.0,8.344,8.3508,8.297,8.297,250000.0
2008-05-27 10:20:00,12.36,12.42,12.35,12.37,274000.0,8.3037,8.344,8.297,8.3105,274000.0
2008-05-27 10:30:00,12.37,12.38,12.3,12.3,630400.0,8.3105,8.3172,8.2634,8.2634,630400.0
2008-05-27 10:40:00,12.31,12.33,12.3,12.32,196800.0,8.2701,8.2836,8.2634,8.2769,196800.0
2008-05-27 10:50:00,12.32,12.34,12.24,12.33,368800.0,8.2769,8.2903,8.2231,8.2836,368800.0
2008-05-27 11:00:00,12.32,12.33,12.22,12.22,402800.0,8.2769,8.2836,8.2097,8.2097,402800.0
2008-05-27 11:10:00,12.22,12.24,12.15,12.17,348800.0,8.2097,8.2231,8.1627,8.1761,348800.0
2008-05-27 11:20:00,12.17,12.2,12.09,12.09,810800.0,8.1761,8.1962,8.1223,8.1223,810800.0
2008-05-27 11:30:00,12.09,12.13,12.07,12.13,524400.0,8.1223,8.1492,8.1089,8.1492,524400.0
2008-05-27 11:40:00,12.13,12.17,12.11,12.17,449600.0,8.1492,8.1761,8.1358,8.1761,449600.0
2008-05-27 11:50:00,12.16,12.19,12.16,12.16,468400.0,8.1694,8.1895,8.1694,8.1694,468400.0
2008-05-27 12:00:00,12.16,12.16,12.11,12.15,411600.0,8.1694,8.1694,8.1358,8.1627,411600.0
2008-05-27 12:10:00,12.15,12.21,12.15,12.17,261600.0,8.1627,8.203,8.1627,8.1761,261600.0
2008-05-27 12:20:00,12.17,12.24,12.16,12.21,232400.0,8.1761,8.2231,8.1694,8.203,232400.0
2008-05-27 12:30:00,12.21,12.24,12.19,12.22,354400.0,8.203,8.2231,8.1895,8.2097,354400.0
2008-05-27 12:40:00,12.22,12.24,12.21,12.23,251600.0,8.2097,8.2231,8.203,8.2164,251600.0
2008-05-27 12:50:00,12.22,12.23,12.21,12.22,305200.0,8.2097,8.2164,8.203,8.2097,305200.0
2008-05-27 13:00:00,12.22,12.24,12.2,12.21,546400.0,8.2097,8.2231,8.1962,8.203,546400.0
2008-05-27 13:10:00,12.21,12.24,12.21,12.22,232800.0,8.203,8.2231,8.203,8.2097,232800.0
2008-05-27 13:20:00,12.22,12.26,12.22,12.25,128800.0,8.2097,8.2366,8.2097,8.2298,128800.0
2008-05-27 13:30:00,12.25,12.29,12.25,12.29,253200.0,8.2298,8.2567,8.2298,8.2567,253200.0
2008-05-27 13:40:00,12.29,12.3,12.27,12.29,382000.0,8.2567,8.2634,8.2433,8.2567,382000.0
2008-05-27 13:50:00,12.29,12.29,12.26,12.27,401600.0,8.2567,8.2567,8.2366,8.2433,401600.0
2008-05-27 14:00:00,12.27,12.28,12.23,12.24,353600.0,8.2433,8.25,8.2164,8.2231,353600.0
2008-05-27 14:10:00,12.24,12.28,12.21,12.22,225200.0,8.2231,8.25,8.203,8.2097,225200.0
2008-05-27 14:20:00,12.22,12.28,12.21,12.24,132400.0,8.2097,8.25,8.203,8.2231,132400.0
2008-05-27 14:30:00,12.24,12.28,12.23,12.27,217200.0,8.2231,8.25,8.2164,8.2433,217200.0
2008-05-27 14:40:00,12.27,12.31,12.2,12.3,872800.0,8.2433,8.2701,8.1962,8.2634,872800.0
2008-05-27 14:50:00,12.3,12.36,12.3,12.33,332000.0,8.2634,8.3037,8.2634,8.2836,332000.0
2008-05-27 15:00:00,12.33,12.35,12.31,12.34,353200.0,8.2836,8.297,8.2701,8.2903,353200.0
2008-05-27 15:10:00,12.34,12.35,12.31,12.32,319200.0,8.2903,8.297,8.2701,8.2769,319200.0
2008-05-27 15:20:00,12.32,12.33,12.29,12.32,304800.0,8.2769,8.2836,8.2567,8.2769,304800.0
2008-05-27 15:30:00,12.32,12.38,12.31,12.38,527200.0,8.2769,8.3172,8.2701,8.3172,527200.0
2008-05-27 15:40:00,12.38,12.39,12.35,12.35,876400.0,8.3172,8.3239,8.297,8.297,876400.0
2008-05-27 15:50:00,12.35,12.4,12.34,12.38,866400.0,8.297,8.3306,8.2903,8.3172,866400.0
2008-05-28 09:30:00,12.47,12.5,12.38,12.43,288000.0,8.3776,8.3978,8.3172,8.3508,288000.0
2008-05-28 09:40:00,12.43,12.49,12.36,12.46,411600.0,8.3508,8.3911,8.3037,8.3709,411600.0
2008-05-28 09:50:00,12.45,12.47,12.38,12.4,239200.0,8.3642,8.3776,8.3172,8.3306,239200.0
2008-05-28 10:00:00,12.39,12.41,12.31,12.38,242400.0,8.3239,8.3373,8.2701,8.3172,242400.0
2008-05-28 10:10:00,12.37,12.44,12.32,12.32,198000.0,8.3105,8.3575,8.2769,8.2769,198000.0
2008-05-28 10:20:00,12.32,12.4,12.31,12.4,143200.0,8.2769,8.3306,8.2701,8.3306,143200.0
2008-05-28 10:30:00,12.39,12.48,12.39,12.47,154400.0,8.3239,8.3844,8.3239,8.3776,154400.0
2008-05-28 10:40:00,12.47,12.49,12.41,12.41,220400.0,8.3776,8.3911,8.3373,8.3373,220400.0
2008-05-28 10:50:00,12.41,12.5,12.4,12.49,198400.0,8.3373,8.3978,8.3306,8.3911,198400.0
2008-05-28 11:00:00,12.48,12.55,12.48,12.54,218400.0,8.3844,8.4314,8.3844,8.4247,218400.0
2008-05-28 11:10:00,12.54,12.55,12.49,12.51,178000.0,8.4247,8.4314,8.3911,8.4045,178000.0
2008-05-28 11:20:00,12.5,12.52,12.45,12.5,197200.0,8.3978,8.4112,8.3642,8.3978,197200.0
2008-05-28 11:30:00,12.51,12.51,12.47,12.48,234800.0,8.4045,8.4045,8.3776,8.3844,234800.0
2008-05-28 11:40:00,12.47,12.54,12.47,12.52,191200.0,8.3776,8.4247,8.3776,8.4112,191200.0
2008-05-28 11:50:00,12.53,12.57,12.5,12.51,186800.0,8.4179,8.4448,8.3978,8.4045,186800.0
2008-05-28 12:00:00,12.51,12.51,12.43,12.45,240400.0,8.4045,8.4045,8.3508,8.3642,240400.0
2008-05-28 12:10:00,12.45,12.56,12.42,12.56,313600.0,8.3642,8.4381,8.344,8.4381,313600.0
2008-05-28 12:20:00,12.55,12.56,12.52,12.55,200000.0,8.4314,8.4381,8.4112,8.4314,200000.0
2008-05-28 12:30:00,12.55,12.55,12.52,12.53,234800.0,8.4314,8.4314,8.4112,8.4179,234800.0
2008-05-28 12:40:00,12.54,12.56,12.51,12.55,178000.0,8.4247,8.4381,8.4045,8.4314,178000.0
2008-05-28 12:50:00,12.54,12.55,12.49,12.51,206400.0,8.4247,8.4314,8.3911,8.4045,206400.0
2008-05-28 13:00:00,12.52,12.53,12.49,12.53,224800.0,8.4112,8.4179,8.3911,8.4179,224800.0
2008-05-28 13:10:00,12.53,12.56,12.52,12.55,209600.0,8.4179,8.4381,8.4112,8.4314,209600.0
2008-05-28 13:20:00,12.55,12.56,12.53,12.53,183200.0,8.4314,8.4381,8.4179,8.4179,183200.0
2008-05-28 13:30:00,12.54,12.56,12.49,12.51,270800.0,8.4247,8.4381,8.3911,8.4045,270800.0
2008-05-28 13:40:00,12.51,12.51,12.47,12.49,285600.0,8.4045,8.4045,8.3776,8.3911,285600.0
2008-05-28 13:50:00,12.5,12.51,12.48,12.51,398400.0,8.3978,8.4045,8.3844,8.4045,398400.0
2008-05-28 14:00:00,12.51,12.51,12.48,12.5,443600.0,8.4045,8.4045,8.3844,8.3978,443600.0
2008-05-28 14:10:00,12.5,12.51,12.48,12.49,335200.0,8.3978,8.4045,8.3844,8.3911,335200.0
2008-05-28 14:20:00,12.49,12.55,12.47,12.54,323200.0,8.3911,8.4314,8.3776,8.4247,323200.0
2008-05-28 14:30:00,12.54,12.58,12.52,12.56,356000.0,8.4247,8.4515,8.4112,8.4381,356000.0
2008-05-28 14:40:00,12.57,12.59,12.55,12.56,354800.0,8.4448,8.4583,8.4314,8.4381,354800.0
2008-05-28 14:50:00,12.56,12.6,12.55,12.6,324000.0,8.4381,8.465,8.4314,8.465,324000.0
2008-05-28 15:00:00,12.6,12.61,12.55,12.56,607200.0,8.465,8.4717,8.4314,8.4381,607200.0
2008-05-28 15:10:00,12.56,12.57,12.53,12.56,439600.0,8.4381,8.4448,8.4179,8.4381,439600.0
2008-05-28 15:20:00,12.56,12.58,12.52,12.56,662800.0,8.4381,8.4515,8.4112,8.4381,662800.0
2008-05-28 15:30:00,12.56,12.58,12.53,12.55,513200.0,8.4381,8.4515,8.4179,8.4314,513200.0
2008-05-28 15:40:00,12.55,12.57,12.54,12.54,587600.0,8.4314,8.4448,8.4247,8.4247,587600.0
2008-05-28 15:50:00,12.54,12.57,12.52,12.57,712800.0,8.4247,8.4448,8.4112,8.4448,712800.0
2008-05-29 09:30:00,12.52,12.63,12.51,12.55,449600.0,8.4112,8.4851,8.4045,8.4314,449600.0
2008-05-29 09:40:00,12.55,12.67,12.55,12.65,337200.0,8.4314,8.512,8.4314,8.4986,337200.0
2008-05-29 09:50:00,12.65,12.66,12.59,12.59,202000.0,8.4986,8.5053,8.4583,8.4583,202000.0
2008-05-29 10:00:00,12.6,12.6,12.47,12.52,347600.0,8.465,8.465,8.3776,8.4112,347600.0
2008-05-29 10:10:00,12.52,12.58,12.49,12.57,239600.0,8.4112,8.4515,8.3911,8.4448,239600.0
2008-05-29 10:20:00,12.57,12.61,12.54,12.57,279600.0,8.4448,8.4717,8.4247,8.4448,279600.0
2008-05-29 10:30:00,12.57,12.57,12.43,12.5,363200.0,8.4448,8.4448,8.3508,8.3978,363200.0
2008-05-29 10:40:00,12.5,12.6,12.47,12.56,693200.0,8.3978,8.465,8.3776,8.4381,693200.0
2008-05-29 10:50:00,12.57,12.6,12.54,12.56,281200.0,8.4448,8.465,8.4247,8.4381,281200.0
2008-05-29 11:00:00,12.57,12.59,12.56,12.59,208800.0,8.4448,8.4583,8.4381,8.4583,208800.0
2008-05-29 11:10:00,12.6,12.62,12.59,12.61,130000.0,8.465,8.4784,8.4583,8.4717,130000.0
2008-05-29 11:20:00,12.61,12.62,12.55,12.56,187600.0,8.4717,8.4784,8.4314,8.4381,187600.0
2008-05-29 11:30:00,12.56,12.6,12.53,12.59,296400.0,8.4381,8.465,8.4179,8.4583,296400.0
2008-05-29 11:40:00,12.6,12.62,12.58,12.58,180800.0,8.465,8.4784,8.4515,8.4515,180800.0
2008-05-29 11:50:00,12.58,12.63,12.58,12.63,188400.0,8.4515,8.4851,8.4515,8.4851,188400.0
2008-05-29 12:00:00,12.63,12.63,12.59,12.59,117200.0,8.4851,8.4851,8.4583,8.4583,117200.0
2008-05-29 12:10:00,12.59,12.6,12.59,12.6,141600.0,8.4583,8.465,8.4583,8.465,141600.0
2008-05-29 12:20:00,12.6,12.6,12.59,12.6,157200.0,8.465,8.465,8.4583,8.465,157200.0
2008-05-29 12:30:00,12.6,12.6,12.56,12.6,252800.0,8.465,8.465,8.4381,8.465,252800.0
2008-05-29 12:40:00,12.6,12.65,12.6,12.63,215200.0,8.465,8.4986,8.465,8.4851,215200.0
2008-05-29 12:50:00,12.63,12.64,12.6,12.6,136800.0,8.4851,8.4918,8.465,8.465,136800.0
2008-05-29 13:00:00,12.6,12.63,12.6,12.62,108000.0,8.465,8.4851,8.465,8.4784,108000.0
2008-05-29 13:10:00,12.62,12.63,12.62,12.62,100800.0,8.4784,8.4851,8.4784,8.4784,100800.0
2008-05-29 13:20:00,12.62,12.63,12.58,12.58,164000.0,8.4784,8.4851,8.4515,8.4515,164000.0
2008-05-29 13:30:00,12.59,12.62,12.58,12.62,145200.0,8.4583,8.4784,8.4515,8.4784,145200.0
2008-05-29 13:40:00,12.62,12.62,12.5,12.58,372000.0,8.4784,8.4784,8.3978,8.4515,372000.0
2008-05-29 13:50:00,12.57,12.59,12.5,12.57,458400.0,8.4448,8.4583,8.3978,8.4448,458400.0
2008-05-29 14:00:00,12.57,12.57,12.46,12.52,839600.0,8.4448,8.4448,8.3709,8.4112,839600.0
2008-05-29 14:10:00,12.52,12.53,12.48,12.5,382400.0,8.4112,8.4179,8.3844,8.3978,382400.0
2008-05-29 14:20:00,12.5,12.51,12.44,12.46,522000.0,8.3978,8.4045,8.3575,8.3709,522000.0
2008-05-29 14:30:00,12.45,12.47,12.38,12.44,630000.0,8.3642,8.3776,8.3172,8.3575,630000.0
2008-05-29 14:40:00,12.43,12.45,12.41,12.45,352400.0,8.3508,8.3642,8.3373,8.3642,352400.0
2008-05-29 14:50:00,12.45,12.47,12.44,12.46,373600.0,8.3642,8.3776,8.3575,8.3709,373600.0
2008-05-29 15:00:00,12.46,12.5,12.45,12.49,578800.0,8.3709,8.3978,8.3642,8.3911,578800.0
2008-05-29 15:10:00,12.49,12.5,12.47,12.5,546400.0,8.3911,8.3978,8.3776,8.3978,546400.0
2008-05-29 15:20:00,12.5,12.51,12.42,12.42,596400.0,8.3978,8.4045,8.344,8.344,596400.0
2008-05-29 15:30:00,12.42,12.43,12.34,12.36,976000.0,8.344,8.3508,8.2903,8.3037,976000.0
2008-05-29 15:40:00,12.36,12.36,12.28,12.3,1611600.0,8.3037,8.3037,8.25,8.2634,1611600.0
2008-05-29 15:50:00,12.3,12.31,12.25,12.29,1834400.0,8.2634,8.2701,8.2298,8.2567,1834400.0
2008-05-30 09:30:00,12.31,12.36,12.16,12.18,388000.0,8.2701,8.3037,8.1694,8.1828,388000.0
2008-05-30 09:40:00,12.18,12.24,12.07,12.23,710800.0,8.1828,8.2231,8.1089,8.2164,710800.0
2008-05-30 09:50:00,12.23,12.25,12.15,12.17,346400.0,8.2164,8.2298,8.1627,8.1761,346400.0
2008-05-30 10:00:00,12.16,12.24,12.15,12.19,267200.0,8.1694,8.2231,8.1627,8.1895,267200.0
2008-05-30 10:10:00,12.18,12.25,12.13,12.24,341600.0,8.1828,8.2298,8.1492,8.2231,341600.0
2008-05-30 10:20:00,12.25,12.29,12.24,12.29,166800.0,8.2298,8.2567,8.2231,8.2567,166800.0
2008-05-30 10:30:00,12.29,12.35,12.28,12.35,189600.0,8.2567,8.297,8.25,8.297,189600.0
2008-05-30 10:40:00,12.35,12.35,12.29,12.31,132000.0,8.297,8.297,8.2567,8.2701,132000.0
2008-05-30 10:50:00,12.31,12.31,12.26,12.28,132800.0,8.2701,8.2701,8.2366,8.25,132800.0
2008-05-30 11:00:00,12.28,12.28,12.26,12.27,184000.0,8.25,8.25,8.2366,8.2433,184000.0
2008-05-30 11:10:00,12.27,12.27,12.21,12.25,193600.0,8.2433,8.2433,8.203,8.2298,193600.0
2008-05-30 11:20:00,12.25,12.27,12.24,12.26,146800.0,8.2298,8.2433,8.2231,8.2366,146800.0
2008-05-30 11:30:00,12.25,12.33,12.25,12.31,197200.0,8.2298,8.2836,8.2298,8.2701,197200.0
2008-05-30 11:40:00,12.3,12.32,12.3,12.31,151600.0,8.2634,8.2769,8.2634,8.2701,151600.0
2008-05-30 11:50:00,12.31,12.32,12.29,12.31,121600.0,8.2701,8.2769,8.2567,8.2701,121600.0
2008-05-30 12:00:00,12.3,12.31,12.29,12.3,71600.0,8.2634,8.2701,8.2567,8.2634,71600.0
2008-05-30 12:10:00,12.3,12.31,12.29,12.29,118400.0,8.2634,8.2701,8.2567,8.2567,118400.0
2008-05-30 12:20:00,12.3,12.3,12.28,12.3,119600.0,8.2634,8.2634,8.25,8.2634,119600.0
2008-05-30 12:30:00,12.3,12.31,12.3,12.31,122400.0,8.2634,8.2701,8.2634,8.2701,122400.0
2008-05-30 12:40:00,12.31,12.33,12.31,12.31,200800.0,8.2701,8.2836,8.2701,8.2701,200800.0
2008-05-30 12:50:00,12.31,12.34,12.3,12.3,193200.0,8.2701,8.2903,8.2634,8.2634,193200.0
2008-05-30 13:00:00,12.3,12.35,12.3,12.35,98800.0,8.2634,8.297,8.2634,8.297,98800.0
2008-05-30 13:10:00,12.34,12.35,12.33,12.33,136000.0,8.2903,8.297,8.2836,8.2836,136000.0
2008-05-30 13:20:00,12.33,12.41,12.33,12.4,390400.0,8.2836,8.3373,8.2836,8.3306,390400.0
2008-05-30 13:30:00,12.4,12.41,12.39,12.41,126000.0,8.3306,8.3373,8.3239,8.3373,126000.0
2008-05-30 13:40:00,12.41,12.41,12.4,12.41,159600.0,8.3373,8.3373,8.3306,8.3373,159600.0
2008-05-30 13:50:00,12.41,12.43,12.38,12.38,188000.0,8.3373,8.3508,8.3172,8.3172,188000.0
2008-05-30 14:00:00,12.39,12.39,12.34,12.36,215600.0,8.3239,8.3239,8.2903,8.3037,215600.0
2008-05-30 14:10:00,12.36,12.37,12.33,12.34,262800.0,8.3037,8.3105,8.2836,8.2903,262800.0
2008-05-30 14:20:00,12.34,12.38,12.32,12.32,162400.0,8.2903,8.3172,8.2769,8.2769,162400.0
2008-05-30 14:30:00,12.32,12.33,12.31,12.33,185200.0,8.2769,8.2836,8.2701,8.2836,185200.0
2008-05-30 14:40:00,12.33,12.35,12.33,12.34,168000.0,8.2836,8.297,8.2836,8.2903,168000.0
2008-05-30 14:50:00,12.34,12.38,12.33,12.37,250800.0,8.2903,8.3172,8.2836,8.3105,250800.0
2008-05-30 15:00:00,12.37,12.41,12.36,12.39,398400.0,8.3105,8.3373,8.3037,8.3239,398400.0
2008-05-30 15:10:00,12.4,12.42,12.36,12.38,322800.0,8.3306,8.344,8.3037,8.3172,322800.0
2008-05-30 15:20:00,12.38,12.42,12.37,12.42,361200.0,8.3172,8.344,8.3105,8.344,361200.0
2008-05-30 15:30:00,12.42,12.43,12.37,12.39,445200.0,8.344,8.3508,8.3105,8.3239,445200.0
2008-05-30 15:40:00,12.39,12.44,12.38,12.44,615600.0,8.3239,8.3575,8.3172,8.3575,615600.0
2008-05-30 15:50:00,12.44,12.44,12.37,12.38,824800.0,8.3575,8.3575,8.3105,8.3172,824800.0
2008-06-02 09:30:00,12.36,12.47,12.33,12.33,354800.0,8.3037,8.3776,8.2836,8.2836,354800.0
2008-06-02 09:40:00,12.33,12.34,12.22,12.27,249200.0,8.2836,8.2903,8.2097,8.2433,249200.0
2008-06-02 09:50:00,12.26,12.28,12.18,12.2,313200.0,8.2366,8.25,8.1828,8.1962,313200.0
2008-06-02 10:00:00,12.2,12.23,12.18,12.22,338400.0,8.1962,8.2164,8.1828,8.2097,338400.0
2008-06-02 10:10:00,12.21,12.21,12.08,12.09,394800.0,8.203,8.203,8.1156,8.1223,394800.0
2008-06-02 10:20:00,12.09,12.1,12.03,12.03,273200.0,8.1223,8.1291,8.082,8.082,273200.0
2008-06-02 10:30:00,12.03,12.08,12.01,12.07,260000.0,8.082,8.1156,8.0686,8.1089,260000.0
2008-06-02 10:40:00,12.06,12.12,12.06,12.12,172000.0,8.1022,8.1425,8.1022,8.1425,172000.0
2008-06-02 10:50:00,12.12,12.15,12.12,12.15,304800.0,8.1425,8.1627,8.1425,8.1627,304800.0
2008-06-02 11:00:00,12.14,12.2,12.14,12.18,524000.0,8.1559,8.1962,8.1559,8.1828,524000.0
2008-06-02 11:10:00,12.18,12.24,12.18,12.23,370400.0,8.1828,8.2231,8.1828,8.2164,370400.0
2008-06-02 11:20:00,12.24,12.3,12.23,12.28,588000.0,8.2231,8.2634,8.2164,8.25,588000.0
2008-06-02 11:30:00,12.28,12.29,12.22,12.22,428800.0,8.25,8.2567,8.2097,8.2097,428800.0
2008-06-02 11:40:00,12.22,12.25,12.22,12.25,293200.0,8.2097,8.2298,8.2097,8.2298,293200.0
2008-06-02 11:50:00,12.24,12.26,12.22,12.23,106800.0,8.2231,8.2366,8.2097,8.2164,106800.0
2008-06-02 12:00:00,12.22,12.23,12.2,12.21,118400.0,8.2097,8.2164,8.1962,8.203,118400.0
2008-06-02 12:10:00,12.21,12.23,12.15,12.22,416400.0,8.203,8.2164,8.1627,8.2097,416400.0
2008-06-02 12:20:00,12.21,12.22,12.2,12.22,70000.0,8.203,8.2097,8.1962,8.2097,70000.0
2008-06-02 12:30:00,12.22,12.22,12.13,12.14,178000.0,8.2097,8.2097,8.1492,8.1559,178000.0
2008-06-02 12:40:00,12.14,12.18,12.12,12.18,303600.0,8.1559,8.1828,8.1425,8.1828,303600.0
2008-06-02 12:50:00,12.18,12.23,12.17,12.21,242400.0,8.1828,8.2164,8.1761,8.203,242400.0
2008-06-02 13:00:00,12.21,12.24,12.2,12.22,150400.0,8.203,8.2231,8.1962,8.2097,150400.0
2008-06-02 13:10:00,12.22,12.24,12.18,12.18,202000.0,8.2097,8.2231,8.1828,8.1828,202000.0
2008-06-02 13:20:00,12.18,12.21,12.17,12.19,181600.0,8.1828,8.203,8.1761,8.1895,181600.0
2008-06-02 13:30:00,12.19,12.21,12.18,12.2,139200.0,8.1895,8.203,8.1828,8.1962,139200.0
2008-06-02 13:40:00,12.2,12.22,12.18,12.21,150000.0,8.1962,8.2097,8.1828,8.203,150000.0
2008-06-02 13:50:00,12.21,12.26,12.2,12.26,126400.0,8.203,8.2366,8.1962,8.2366,126400.0
2008-06-02 14:00:00,12.26,12.27,12.24,12.25,185600.0,8.2366,8.2433,8.2231,8.2298,185600.0
2008-06-02 14:10:00,12.25,12.26,12.22,12.24,234800.0,8.2298,8.2366,8.2097,8.2231,234800.0
2008-06-02 14:20:00,12.24,12.25,12.22,12.24,121200.0,8.2231,8.2298,8.2097,8.2231,121200.0
2008-06-02 14:30:00,12.25,12.25,12.22,12.24,122000.0,8.2298,8.2298,8.2097,8.2231,122000.0
2008-06-02 14:40:00,12.24,12.28,12.24,12.27,122000.0,8.2231,8.25,8.2231,8.2433,122000.0
2008-06-02 14:50:00,12.27,12.27,12.22,12.22,201600.0,8.2433,8.2433,8.2097,8.2097,201600.0
2008-06-02 15:00:00,12.22,12.24,12.19,12.21,322000.0,8.2097,8.2231,8.1895,8.203,322000.0
2008-06-02 15:10:00,12.22,12.27,12.22,12.26,298400.0,8.2097,8.2433,8.2097,8.2366,298400.0
2008-06-02 15:20:00,12.26,12.3,12.23,12.3,370000.0,8.2366,8.2634,8.2164,8.2634,370000.0
2008-06-02 15:30:00,12.3,12.31,12.27,12.27,458400.0,8.2634,8.2701,8.2433,8.2433,458400.0
2008-06-02 15:40:00,12.27,12.3,12.27,12.29,484400.0,8.2433,8.2634,8.2433,8.2567,484400.0
2008-06-02 15:50:00,12.28,12.33,12.28,12.31,439600.0,8.25,8.2836,8.25,8.2701,439600.0
2008-06-03 09:30:00,12.31,12.37,12.23,12.25,338800.0,8.2701,8.3105,8.2164,8.2298,338800.0
2008-06-03 09:40:00,12.25,12.28,12.18,12.24,288400.0,8.2298,8.25,8.1828,8.2231,288400.0
2008-06-03 09:50:00,12.24,12.25,12.19,12.22,230400.0,8.2231,8.2298,8.1895,8.2097,230400.0
2008-06-03 10:00:00,12.23,12.28,12.23,12.24,318400.0,8.2164,8.25,8.2164,8.2231,318400.0
2008-06-03 10:10:00,12.24,12.27,12.21,12.22,228400.0,8.2231,8.2433,8.203,8.2097,228400.0
2008-06-03 10:20:00,12.22,12.22,12.18,12.18,216000.0,8.2097,8.2097,8.1828,8.1828,216000.0
2008-06-03 10:30:00,12.18,12.22,12.15,12.22,226800.0,8.1828,8.2097,8.1627,8.2097,226800.0
2008-06-03 10:40:00,12.22,12.25,12.18,12.2,226800.0,8.2097,8.2298,8.1828,8.1962,226800.0
2008-06-03 10:50:00,12.19,12.28,12.19,12.25,361600.0,8.1895,8.25,8.1895,8.2298,361600.0
2008-06-03 11:00:00,12.25,12.3,12.25,12.27,172800.0,8.2298,8.2634,8.2298,8.2433,172800.0
2008-06-03 11:10:00,12.27,12.29,12.25,12.28,218000.0,8.2433,8.2567,8.2298,8.25,218000.0
2008-06-03 11:20:00,12.27,12.29,12.25,12.26,162000.0,8.2433,8.2567,8.2298,8.2366,162000.0
2008-06-03 11:30:00,12.26,12.3,12.25,12.26,131600.0,8.2366,8.2634,8.2298,8.2366,131600.0
2008-06-03 11:40:00,12.25,12.26,12.2,12.21,683200.0,8.2298,8.2366,8.1962,8.203,683200.0
2008-06-03 11:50:00,12.21,12.22,12.19,12.2,747200.0,8.203,8.2097,8.1895,8.1962,747200.0
2008-06-03 12:00:00,12.21,12.22,12.16,12.16,500800.0,8.203,8.2097,8.1694,8.1694,500800.0
2008-06-03 12:10:00,12.17,12.18,12.14,12.14,199200.0,8.1761,8.1828,8.1559,8.1559,199200.0
2008-06-03 12:20:00,12.14,12.15,12.12,12.13,208000.0,8.1559,8.1627,8.1425,8.1492,208000.0
2008-06-03 12:30:00,12.13,12.15,12.1,12.1,184800.0,8.1492,8.1627,8.1291,8.1291,184800.0
2008-06-03 12:40:00,12.11,12.14,12.09,12.14,152000.0,8.1358,8.1559,8.1223,8.1559,152000.0
2008-06-03 12:50:00,12.14,12.15,12.1,12.12,111200.0,8.1559,8.1627,8.1291,8.1425,111200.0
2008-06-03 13:00:00,12.12,12.16,12.12,12.15,113200.0,8.1425,8.1694,8.1425,8.1627,113200.0
2008-06-03 13:10:00,12.16,12.21,12.15,12.2,162400.0,8.1694,8.203,8.1627,8.1962,162400.0
2008-06-03 13:20:00,12.2,12.2,12.12,12.13,209200.0,8.1962,8.1962,8.1425,8.1492,209200.0
2008-06-03 13:30:00,12.12,12.12,12.04,12.08,313200.0,8.1425,8.1425,8.0888,8.1156,313200.0
2008-06-03 13:40:00,12.08,12.14,12.07,12.07,189200.0,8.1156,8.1559,8.1089,8.1089,189200.0
2008-06-03 13:50:00,12.07,12.08,12.01,12.04,301200.0,8.1089,8.1156,8.0686,8.0888,301200.0
2008-06-03 14:00:00,12.05,12.05,11.99,12.04,282800.0,8.0955,8.0955,8.0552,8.0888,282800.0
2008-06-03 14:10:00,12.04,12.08,12.03,12.04,264800.0,8.0888,8.1156,8.082,8.0888,264800.0
2008-06-03 14:20:00,12.04,12.06,11.99,12.04,278800.0,8.0888,8.1022,8.0552,8.0888,278800.0
2008-06-03 14:30:00,12.04,12.07,12.03,12.06,206000.0,8.0888,8.1089,8.082,8.1022,206000.0
2008-06-03 14:40:00,12.05,12.05,12.02,12.04,215600.0,8.0955,8.0955,8.0753,8.0888,215600.0
2008-06-03 14:50:00,12.04,12.07,12.03,12.06,187600.0,8.0888,8.1089,8.082,8.1022,187600.0
2008-06-03 15:00:00,12.06,12.12,12.03,12.12,429200.0,8.1022,8.1425,8.082,8.1425,429200.0
2008-06-03 15:10:00,12.12,12.12,12.06,12.09,440000.0,8.1425,8.1425,8.1022,8.1223,440000.0
2008-06-03 15:20:00,12.09,12.14,12.06,12.13,380400.0,8.1223,8.1559,8.1022,8.1492,380400.0
2008-06-03 15:30:00,12.13,12.21,12.12,12.15,551200.0,8.1492,8.203,8.1425,8.1627,551200.0
2008-06-03 15:40:00,12.15,12.15,12.09,12.1,794400.0,8.1627,8.1627,8.1223,8.1291,794400.0
2008-06-03 15:50:00,12.1,12.13,12.09,12.11,946400.0,8.1291,8.1492,8.1223,8.1358,946400.0
2008-06-04 09:30:00,12.09,12.1,11.91,11.99,276800.0,8.1223,8.1291,8.0014,8.0552,276800.0
2008-06-04 09:40:00,11.99,12.06,11.89,12.0,974800.0,8.0552,8.1022,7.988,8.0619,974800.0
2008-06-04 09:50:00,12.0,12.01,11.97,12.0,453200.0,8.0619,8.0686,8.0417,8.0619,453200.0
2008-06-04 10:00:00,12.0,12.03,11.95,11.98,474400.0,8.0619,8.082,8.0283,8.0484,474400.0
2008-06-04 10:10:00,11.97,12.0,11.95,11.97,328400.0,8.0417,8.0619,8.0283,8.0417,328400.0
2008-06-04 10:20:00,11.97,12.06,11.97,12.06,310000.0,8.0417,8.1022,8.0417,8.1022,310000.0
2008-06-04 10:30:00,12.06,12.06,11.97,11.98,316000.0,8.1022,8.1022,8.0417,8.0484,316000.0
2008-06-04 10:40:00,11.98,12.01,11.95,11.96,246000.0,8.0484,8.0686,8.0283,8.035,246000.0
2008-06-04 10:50:00,11.96,12.05,11.95,12.03,248000.0,8.035,8.0955,8.0283,8.082,248000.0
2008-06-04 11:00:00,12.02,12.04,12.0,12.01,267200.0,8.0753,8.0888,8.0619,8.0686,267200.0
2008-06-04 11:10:00,12.01,12.02,11.98,12.01,190800.0,8.0686,8.0753,8.0484,8.0686,190800.0
2008-06-04 11:20:00,12.01,12.03,11.99,12.01,407600.0,8.0686,8.082,8.0552,8.0686,407600.0
2008-06-04 11:30:00,12.01,12.02,11.99,12.0,203200.0,8.0686,8.0753,8.0552,8.0619,203200.0
2008-06-04 11:40:00,12.0,12.02,11.98,11.99,152400.0,8.0619,8.0753,8.0484,8.0552,152400.0
2008-06-04 11:50:00,11.99,12.01,11.98,11.99,198000.0,8.0552,8.0686,8.0484,8.0552,198000.0
2008-06-04 12:00:00,11.99,11.99,11.96,11.96,173600.0,8.0552,8.0552,8.035,8.035,173600.0
2008-06-04 12:10:00,11.96,12.01,11.95,12.0,199200.0,8.035,8.0686,8.0283,8.0619,199200.0
2008-06-04 12:20:00,12.0,12.01,11.96,11.96,277600.0,8.0619,8.0686,8.035,8.035,277600.0
2008-06-04 12:30:00,11.97,11.99,11.93,11.96,232400.0,8.0417,8.0552,8.0149,8.035,232400.0
2008-06-04 12:40:00,11.96,11.97,11.89,11.9,218800.0,8.035,8.0417,7.988,7.9947,218800.0
2008-06-04 12:50:00,11.9,11.93,11.85,11.86,378800.0,7.9947,8.0149,7.9611,7.9678,378800.0
2008-06-04 13:00:00,11.87,11.89,11.79,11.8,438800.0,7.9745,7.988,7.9208,7.9275,438800.0
2008-06-04 13:10:00,11.8,11.88,11.8,11.87,203200.0,7.9275,7.9813,7.9275,7.9745,203200.0
2008-06-04 13:20:00,11.87,11.89,11.86,11.88,359200.0,7.9745,7.988,7.9678,7.9813,359200.0
2008-06-04 13:30:00,11.88,11.89,11.87,11.88,177600.0,7.9813,7.988,7.9745,7.9813,177600.0
2008-06-04 13:40:00,11.87,11.89,11.86,11.86,130800.0,7.9745,7.988,7.9678,7.9678,130800.0
2008-06-04 13:50:00,11.86,11.88,11.85,11.88,310400.0,7.9678,7.9813,7.9611,7.9813,310400.0
2008-06-04 14:00:00,11.88,11.88,11.86,11.87,450000.0,7.9813,7.9813,7.9678,7.9745,450000.0
2008-06-04 14:10:00,11.87,11.87,11.81,11.82,369600.0,7.9745,7.9745,7.9342,7.9409,369600.0
2008-06-04 14:20:00,11.82,11.82,11.78,11.78,610800.0,7.9409,7.9409,7.9141,7.9141,610800.0
2008-06-04 14:30:00,11.78,11.79,11.72,11.78,927200.0,7.9141,7.9208,7.8738,7.9141,927200.0
2008-06-04 14:40:00,11.78,11.8,11.7,11.71,356400.0,7.9141,7.9275,7.8603,7.867,356400.0
2008-06-04 14:50:00,11.71,11.74,11.63,11.68,472000.0,7.867,7.8872,7.8133,7.8469,472000.0
2008-06-04 15:00:00,11.68,11.74,11.65,11.74,348800.0,7.8469,7.8872,7.8267,7.8872,348800.0
2008-06-04 15:10:00,11.74,12.0,11.72,11.79,769600.0,7.8872,8.0619,7.8738,7.9208,769600.0
2008-06-04 15:20:00,11.8,11.85,11.79,11.82,327600.0,7.9275,7.9611,7.9208,7.9409,327600.0
2008-06-04 15:30:00,11.82,11.83,11.79,11.8,462400.0,7.9409,7.9477,7.9208,7.9275,462400.0
2008-06-04 15:40:00,11.81,11.88,11.8,11.87,557600.0,7.9342,7.9813,7.9275,7.9745,557600.0
2008-06-04 15:50:00,11.87,11.88,11.83,11.85,716800.0,7.9745,7.9813,7.9477,7.9611,716800.0
2008-06-05 09:30:00,11.95,12.03,11.88,12.01,364800.0,8.0283,8.082,7.9813,8.0686,364800.0
2008-06-05 09:40:00,12.01,12.04,11.97,12.02,548400.0,8.0686,8.0888,8.0417,8.0753,548400.0
2008-06-05 09:50:00,12.02,12.03,11.96,11.99,732400.0,8.0753,8.082,8.035,8.0552,732400.0
2008-06-05 10:00:00,11.99,11.99,11.92,11.98,351600.0,8.0552,8.0552,8.0081,8.0484,351600.0
2008-06-05 10:10:00,11.99,12.01,11.95,11.97,259200.0,8.0552,8.0686,8.0283,8.0417,259200.0
2008-06-05 10:20:00,11.97,11.99,11.96,11.97,200000.0,8.0417,8.0552,8.035,8.0417,200000.0
2008-06-05 10:30:00,11.97,12.0,11.97,11.97,236800.0,8.0417,8.0619,8.0417,8.0417,236800.0
2008-06-05 10:40:00,11.97,12.01,11.96,11.99,456000.0,8.0417,8.0686,8.035,8.0552,456000.0
2008-06-05 10:50:00,11.99,11.99,11.93,11.94,203200.0,8.0552,8.0552,8.0149,8.0216,203200.0
2008-06-05 11:00:00,11.94,11.97,11.92,11.94,421200.0,8.0216,8.0417,8.0081,8.0216,421200.0
2008-06-05 11:10:00,11.94,11.97,11.93,11.96,374800.0,8.0216,8.0417,8.0149,8.035,374800.0
2008-06-05 11:20:00,11.95,11.96,11.91,11.94,329200.0,8.0283,8.035,8.0014,8.0216,329200.0
2008-06-05 11:30:00,11.93,11.95,11.93,11.94,144000.0,8.0149,8.0283,8.0149,8.0216,144000.0
2008-06-05 11:40:00,11.94,11.96,11.91,11.92,418400.0,8.0216,8.035,8.0014,8.0081,418400.0
2008-06-05 11:50:00,11.92,11.93,11.87,11.87,304400.0,8.0081,8.0149,7.9745,7.9745,304400.0
2008-06-05 12:00:00,11.87,11.9,11.8,11.82,616800.0,7.9745,7.9947,7.9275,7.9409,616800.0
2008-06-05 12:10:00,11.81,11.85,11.77,11.83,528800.0,7.9342,7.9611,7.9074,7.9477,528800.0
2008-06-05 12:20:00,11.83,11.9,11.83,11.88,274800.0,7.9477,7.9947,7.9477,7.9813,274800.0
2008-06-05 12:30:00,11.88,11.93,11.88,11.91,256400.0,7.9813,8.0149,7.9813,8.0014,256400.0
2008-06-05 12:40:00,11.93,11.93,11.89,11.92,193600.0,8.0149,8.0149,7.988,8.0081,193600.0
2008-06-05 12:50:00,11.92,11.93,11.87,11.9,274400.0,8.0081,8.0149,7.9745,7.9947,274400.0
2008-06-05 13:00:00,11.9,11.92,11.9,11.91,167600.0,7.9947,8.0081,7.9947,8.0014,167600.0
2008-06-05 13:10:00,11.91,11.93,11.9,11.91,146800.0,8.0014,8.0149,7.9947,8.0014,146800.0
2008-06-05 13:20:00,11.91,11.93,11.87,11.88,190000.0,8.0014,8.0149,7.9745,7.9813,190000.0
2008-06-05 13:30:00,11.88,11.95,11.88,11.95,178000.0,7.9813,8.0283,7.9813,8.0283,178000.0
2008-06-05 13:40:00,11.95,11.96,11.93,11.94,196800.0,8.0283,8.035,8.0149,8.0216,196800.0
2008-06-05 13:50:00,11.94,11.94,11.91,11.92,135200.0,8.0216,8.0216,8.0014,8.0081,135200.0
2008-06-05 14:00:00,11.92,11.94,11.9,11.9,195200.0,8.0081,8.0216,7.9947,7.9947,195200.0
2008-06-05 14:10:00,11.9,11.9,11.85,11.85,378800.0,7.9947,7.9947,7.9611,7.9611,378800.0
2008-06-05 14:20:00,11.85,11.85,11.77,11.77,362400.0,7.9611,7.9611,7.9074,7.9074,362400.0
2008-06-05 14:30:00,11.78,11.79,11.74,11.75,502800.0,7.9141,7.9208,7.8872,7.8939,502800.0
2008-06-05 14:40:00,11.75,11.79,11.74,11.79,330400.0,7.8939,7.9208,7.8872,7.9208,330400.0
2008-06-05 14:50:00,11.79,11.79,11.74,11.74,328000.0,7.9208,7.9208,7.8872,7.8872,328000.0
2008-06-05 15:00:00,11.75,11.78,11.74,11.78,829600.0,7.8939,7.9141,7.8872,7.9141,829600.0
2008-06-05 15:10:00,11.78,11.78,11.74,11.75,1174000.0,7.9141,7.9141,7.8872,7.8939,1174000.0
2008-06-05 15:20:00,11.76,11.77,11.74,11.77,740000.0,7.9006,7.9074,7.8872,7.9074,740000.0
2008-06-05 15:30:00,11.77,11.84,11.77,11.82,672800.0,7.9074,7.9544,7.9074,7.9409,672800.0
2008-06-05 15:40:00,11.82,11.87,11.82,11.87,905600.0,7.9409,7.9745,7.9409,7.9745,905600.0
2008-06-05 15:50:00,11.87,11.9,11.85,11.86,743200.0,7.9745,7.9947,7.9611,7.9678,743200.0
2008-06-06 09:30:00,11.68,11.83,11.65,11.67,382000.0,7.8469,7.9477,7.8267,7.8402,382000.0
2008-06-06 09:40:00,11.66,11.72,11.66,11.69,422400.0,7.8335,7.8738,7.8335,7.8536,422400.0
2008-06-06 09:50:00,11.7,11.77,11.69,11.72,387600.0,7.8603,7.9074,7.8536,7.8738,387600.0
2008-06-06 10:00:00,11.72,11.72,11.69,11.71,1150800.0,7.8738,7.8738,7.8536,7.867,1150800.0
2008-06-06 10:10:00,11.71,11.74,11.7,11.72,319200.0,7.867,7.8872,7.8603,7.8738,319200.0
2008-06-06 10:20:00,11.71,11.75,11.71,11.72,399200.0,7.867,7.8939,7.867,7.8738,399200.0
2008-06-06 10:30:00,11.72,11.72,11.67,11.68,769200.0,7.8738,7.8738,7.8402,7.8469,769200.0
2008-06-06 10:40:00,11.68,11.69,11.64,11.67,441200.0,7.8469,7.8536,7.82,7.8402,441200.0
2008-06-06 10:50:00,11.67,11.68,11.64,11.64,409200.0,7.8402,7.8469,7.82,7.82,409200.0
2008-06-06 11:00:00,11.64,11.65,11.58,11.59,450800.0,7.82,7.8267,7.7797,7.7864,450800.0
2008-06-06 11:10:00,11.59,11.62,11.56,11.62,403200.0,7.7864,7.8066,7.7663,7.8066,403200.0
2008-06-06 11:20:00,11.62,11.62,11.58,11.59,271600.0,7.8066,7.8066,7.7797,7.7864,271600.0
2008-06-06 11:30:00,11.6,11.6,11.56,11.6,274400.0,7.7931,7.7931,7.7663,7.7931,274400.0
2008-06-06 11:40:00,11.6,11.65,11.59,11.64,289600.0,7.7931,7.8267,7.7864,7.82,289600.0
2008-06-06 11:50:00,11.63,11.67,11.63,11.63,214000.0,7.8133,7.8402,7.8133,7.8133,214000.0
2008-06-06 12:00:00,11.63,11.63,11.55,11.57,294800.0,7.8133,7.8133,7.7596,7.773,294800.0
2008-06-06 12:10:00,11.56,11.62,11.56,11.61,220000.0,7.7663,7.8066,7.7663,7.7999,220000.0
2008-06-06 12:20:00,11.61,11.61,11.55,11.56,504000.0,7.7999,7.7999,7.7596,7.7663,504000.0
2008-06-06 12:30:00,11.56,11.57,11.55,11.55,252800.0,7.7663,7.773,7.7596,7.7596,252800.0
2008-06-06 12:40:00,11.56,11.56,11.55,11.56,286400.0,7.7663,7.7663,7.7596,7.7663,286400.0
2008-06-06 12:50:00,11.56,11.56,11.51,11.53,311200.0,7.7663,7.7663,7.7327,7.7461,311200.0
2008-06-06 13:00:00,11.53,11.53,11.45,11.45,544000.0,7.7461,7.7461,7.6924,7.6924,544000.0
2008-06-06 13:10:00,11.46,11.47,11.41,11.41,432000.0,7.6991,7.7058,7.6655,7.6655,432000.0
2008-06-06 13:20:00,11.42,11.45,11.4,11.42,342800.0,7.6722,7.6924,7.6588,7.6722,342800.0
2008-06-06 13:30:00,11.42,11.46,11.4,11.44,290400.0,7.6722,7.6991,7.6588,7.6857,290400.0
2008-06-06 13:40:00,11.43,11.47,11.4,11.42,339600.0,7.6789,7.7058,7.6588,7.6722,339600.0
2008-06-06 13:50:00,11.42,11.43,11.38,11.38,416800.0,7.6722,7.6789,7.6453,7.6453,416800.0
2008-06-06 14:00:00,11.38,11.39,11.33,11.34,542800.0,7.6453,7.6521,7.6118,7.6185,542800.0
2008-06-06 14:10:00,11.34,11.35,11.26,11.29,600800.0,7.6185,7.6252,7.5647,7.5849,600800.0
2008-06-06 14:20:00,11.28,11.33,11.27,11.32,711200.0,7.5782,7.6118,7.5714,7.605,711200.0
2008-06-06 14:30:00,11.32,11.36,11.31,11.35,409200.0,7.605,7.6319,7.5983,7.6252,409200.0
2008-06-06 14:40:00,11.34,11.37,11.32,11.34,400400.0,7.6185,7.6386,7.605,7.6185,400400.0
2008-06-06 14:50:00,11.34,11.35,11.3,11.3,355600.0,7.6185,7.6252,7.5916,7.5916,355600.0
2008-06-06 15:00:00,11.3,11.36,11.3,11.36,328400.0,7.5916,7.6319,7.5916,7.6319,328400.0
2008-06-06 15:10:00,11.36,11.39,11.34,11.34,460800.0,7.6319,7.6521,7.6185,7.6185,460800.0
2008-06-06 15:20:00,11.35,11.35,11.27,11.3,525600.0,7.6252,7.6252,7.5714,7.5916,525600.0
2008-06-06 15:30:00,11.3,11.34,11.29,11.31,458800.0,7.5916,7.6185,7.5849,7.5983,458800.0
2008-06-06 15:40:00,11.31,11.32,11.27,11.28,784800.0,7.5983,7.605,7.5714,7.5782,784800.0
2008-06-06 15:50:00,11.28,11.31,11.25,11.26,1206800.0,7.5782,7.5983,7.558,7.5647,1206800.0
2008-06-09 09:30:00,11.38,11.38,11.26,11.27,290800.0,7.6453,7.6453,7.5647,7.5714,290800.0
2008-06-09 09:40:00,11.27,11.33,11.25,11.25,306000.0,7.5714,7.6118,7.558,7.558,306000.0
2008-06-09 09:50:00,11.25,11.34,11.23,11.29,370000.0,7.558,7.6185,7.5446,7.5849,370000.0
2008-06-09 10:00:00,11.29,11.44,11.29,11.42,566400.0,7.5849,7.6857,7.5849,7.6722,566400.0
2008-06-09 10:10:00,11.43,11.47,11.35,11.44,449600.0,7.6789,7.7058,7.6252,7.6857,449600.0
2008-06-09 10:20:00,11.44,11.46,11.42,11.43,258000.0,7.6857,7.6991,7.6722,7.6789,258000.0
2008-06-09 10:30:00,11.43,11.44,11.34,11.34,273200.0,7.6789,7.6857,7.6185,7.6185,273200.0
2008-06-09 10:40:00,11.34,11.35,11.29,11.33,159200.0,7.6185,7.6252,7.5849,7.6118,159200.0
2008-06-09 10:50:00,11.33,11.34,11.3,11.33,178800.0,7.6118,7.6185,7.5916,7.6118,178800.0
2008-06-09 11:00:00,11.33,11.47,11.33,11.44,841200.0,7.6118,7.7058,7.6118,7.6857,841200.0
2008-06-09 11:10:00,11.43,11.52,11.43,11.49,521200.0,7.6789,7.7394,7.6789,7.7192,521200.0
2008-06-09 11:20:00,11.49,11.5,11.47,11.47,751600.0,7.7192,7.726,7.7058,7.7058,751600.0
2008-06-09 11:30:00,11.47,11.5,11.46,11.48,878000.0,7.7058,7.726,7.6991,7.7125,878000.0
2008-06-09 11:40:00,11.48,11.52,11.47,11.48,740000.0,7.7125,7.7394,7.7058,7.7125,740000.0
2008-06-09 11:50:00,11.49,11.49,11.44,11.47,690000.0,7.7192,7.7192,7.6857,7.7058,690000.0
2008-06-09 12:00:00,11.47,11.55,11.45,11.55,468800.0,7.7058,7.7596,7.6924,7.7596,468800.0
2008-06-09 12:10:00,11.55,11.55,11.51,11.51,374800.0,7.7596,7.7596,7.7327,7.7327,374800.0
2008-06-09 12:20:00,11.51,11.51,11.49,11.51,94000.0,7.7327,7.7327,7.7192,7.7327,94000.0
2008-06-09 12:30:00,11.51,11.53,11.47,11.53,826400.0,7.7327,7.7461,7.7058,7.7461,826400.0
2008-06-09 12:40:00,11.52,11.55,11.5,11.52,112800.0,7.7394,7.7596,7.726,7.7394,112800.0
2008-06-09 12:50:00,11.52,11.55,11.52,11.55,100000.0,7.7394,7.7596,7.7394,7.7596,100000.0
2008-06-09 13:00:00,11.56,11.61,11.53,11.55,271200.0,7.7663,7.7999,7.7461,7.7596,271200.0
2008-06-09 13:10:00,11.56,11.62,11.51,11.53,575200.0,7.7663,7.8066,7.7327,7.7461,575200.0
2008-06-09 13:20:00,11.53,11.59,11.5,11.58,177200.0,7.7461,7.7864,7.726,7.7797,177200.0
2008-06-09 13:30:00,11.58,11.58,11.52,11.54,150000.0,7.7797,7.7797,7.7394,7.7528,150000.0
2008-06-09 13:40:00,11.54,11.56,11.49,11.49,190000.0,7.7528,7.7663,7.7192,7.7192,190000.0
2008-06-09 13:50:00,11.49,11.49,11.43,11.45,223200.0,7.7192,7.7192,7.6789,7.6924,223200.0
2008-06-09 14:00:00,11.45,11.46,11.38,11.38,274400.0,7.6924,7.6991,7.6453,7.6453,274400.0
2008-06-09 14:10:00,11.38,11.39,11.33,11.35,274800.0,7.6453,7.6521,7.6118,7.6252,274800.0
2008-06-09 14:20:00,11.35,11.44,11.34,11.43,187600.0,7.6252,7.6857,7.6185,7.6789,187600.0
2008-06-09 14:30:00,11.43,11.45,11.38,11.42,236400.0,7.6789,7.6924,7.6453,7.6722,236400.0
2008-06-09 14:40:00,11.42,11.42,11.35,11.41,191600.0,7.6722,7.6722,7.6252,7.6655,191600.0
2008-06-09 14:50:00,11.41,11.41,11.35,11.36,173200.0,7.6655,7.6655,7.6252,7.6319,173200.0
2008-06-09 15:00:00,11.36,11.38,11.33,11.36,307600.0,7.6319,7.6453,7.6118,7.6319,307600.0
2008-06-09 15:10:00,11.36,11.39,11.35,11.39,250400.0,7.6319,7.6521,7.6252,7.6521,250400.0
2008-06-09 15:20:00,11.39,11.43,11.36,11.39,278000.0,7.6521,7.6789,7.6319,7.6521,278000.0
2008-06-09 15:30:00,11.4,11.44,11.39,11.41,275200.0,7.6588,7.6857,7.6521,7.6655,275200.0
2008-06-09 15:40:00,11.4,11.48,11.4,11.47,392000.0,7.6588,7.7125,7.6588,7.7058,392000.0
2008-06-09 15:50:00,11.47,11.49,11.44,11.46,761200.0,7.7058,7.7192,7.6857,7.6991,761200.0
2008-06-10 09:30:00,11.42,11.48,11.31,11.48,283600.0,7.6722,7.7125,7.5983,7.7125,283600.0
2008-06-10 09:40:00,11.48,11.48,11.29,11.32,304000.0,7.7125,7.7125,7.5849,7.605,304000.0
2008-06-10 09:50:00,11.32,11.38,11.29,11.3,267200.0,7.605,7.6453,7.5849,7.5916,267200.0
2008-06-10 10:00:00,11.3,11.34,11.27,11.33,574800.0,7.5916,7.6185,7.5714,7.6118,574800.0
2008-06-10 10:10:00,11.33,11.43,11.31,11.42,900000.0,7.6118,7.6789,7.5983,7.6722,900000.0
2008-06-10 10:20:00,11.42,11.42,11.38,11.39,148400.0,7.6722,7.6722,7.6453,7.6521,148400.0
2008-06-10 10:30:00,11.38,11.44,11.32,11.33,436400.0,7.6453,7.6857,7.605,7.6118,436400.0
2008-06-10 10:40:00,11.33,11.36,11.31,11.36,131600.0,7.6118,7.6319,7.5983,7.6319,131600.0
2008-06-10 10:50:00,11.35,11.35,11.28,11.31,212800.0,7.6252,7.6252,7.5782,7.5983,212800.0
2008-06-10 11:00:00,11.3,11.34,11.25,11.31,391600.0,7.5916,7.6185,7.558,7.5983,391600.0
2008-06-10 11:10:00,11.32,11.32,11.26,11.28,341600.0,7.605,7.605,7.5647,7.5782,341600.0
2008-06-10 11:20:00,11.28,11.3,11.25,11.27,284400.0,7.5782,7.5916,7.558,7.5714,284400.0
2008-06-10 11:30:00,11.27,11.31,11.27,11.28,296800.0,7.5714,7.5983,7.5714,7.5782,296800.0
2008-06-10 11:40:00,11.28,11.35,11.28,11.35,457600.0,7.5782,7.6252,7.5782,7.6252,457600.0
2008-06-10 11:50:00,11.35,11.36,11.33,11.35,191200.0,7.6252,7.6319,7.6118,7.6252,191200.0
2008-06-10 12:00:00,11.34,11.36,11.3,11.33,230800.0,7.6185,7.6319,7.5916,7.6118,230800.0
2008-06-10 12:10:00,11.32,11.4,11.32,11.38,341600.0,7.605,7.6588,7.605,7.6453,341600.0
2008-06-10 12:20:00,11.38,11.38,11.34,11.35,304000.0,7.6453,7.6453,7.6185,7.6252,304000.0
2008-06-10 12:30:00,11.36,11.37,11.33,11.33,652400.0,7.6319,7.6386,7.6118,7.6118,652400.0
2008-06-10 12:40:00,11.33,11.37,11.31,11.33,651600.0,7.6118,7.6386,7.5983,7.6118,651600.0
2008-06-10 12:50:00,11.33,11.35,11.3,11.32,500000.0,7.6118,7.6252,7.5916,7.605,500000.0
2008-06-10 13:00:00,11.31,11.32,11.28,11.29,309200.0,7.5983,7.605,7.5782,7.5849,309200.0
2008-06-10 13:10:00,11.3,11.36,11.29,11.32,281600.0,7.5916,7.6319,7.5849,7.605,281600.0
2008-06-10 13:20:00,11.33,11.35,11.3,11.32,269600.0,7.6118,7.6252,7.5916,7.605,269600.0
2008-06-10 13:30:00,11.33,11.33,11.25,11.26,357200.0,7.6118,7.6118,7.558,7.5647,357200.0
2008-06-10 13:40:00,11.26,11.28,11.25,11.27,284400.0,7.5647,7.5782,7.558,7.5714,284400.0
2008-06-10 13:50:00,11.26,11.28,11.21,11.21,416000.0,7.5647,7.5782,7.5311,7.5311,416000.0
2008-06-10 14:00:00,11.22,11.24,11.13,11.15,770400.0,7.5379,7.5513,7.4774,7.4908,770400.0
2008-06-10 14:10:00,11.16,11.16,11.09,11.09,390000.0,7.4975,7.4975,7.4505,7.4505,390000.0
2008-06-10 14:20:00,11.1,11.13,11.09,11.13,383600.0,7.4572,7.4774,7.4505,7.4774,383600.0
2008-06-10 14:30:00,11.13,11.14,11.09,11.12,410000.0,7.4774,7.4841,7.4505,7.4707,410000.0
2008-06-10 14:40:00,11.12,11.15,11.12,11.12,442800.0,7.4707,7.4908,7.4707,7.4707,442800.0
2008-06-10 14:50:00,11.12,11.15,11.1,11.13,421200.0,7.4707,7.4908,7.4572,7.4774,421200.0
2008-06-10 15:00:00,11.13,11.15,11.11,11.13,680800.0,7.4774,7.4908,7.464,7.4774,680800.0
2008-06-10 15:10:00,11.13,11.14,11.09,11.1,373600.0,7.4774,7.4841,7.4505,7.4572,373600.0
2008-06-10 15:20:00,11.11,11.18,11.11,11.17,487200.0,7.464,7.511,7.464,7.5043,487200.0
2008-06-10 15:30:00,11.17,11.19,11.11,11.12,500000.0,7.5043,7.5177,7.464,7.4707,500000.0
2008-06-10 15:40:00,11.12,11.15,11.09,11.13,528800.0,7.4707,7.4908,7.4505,7.4774,528800.0
2008-06-10 15:50:00,11.13,11.17,11.12,11.14,594800.0,7.4774,7.5043,7.4707,7.4841,594800.0
2008-06-11 09:30:00,11.15,11.17,11.03,11.16,205600.0,7.4908,7.5043,7.4102,7.4975,205600.0
2008-06-11 09:40:00,11.16,11.16,11.04,11.09,727200.0,7.4975,7.4975,7.4169,7.4505,727200.0
2008-06-11 09:50:00,11.06,11.12,11.01,11.02,828800.0,7.4304,7.4707,7.3968,7.4035,828800.0
2008-06-11 10:00:00,11.03,11.05,10.96,11.02,463600.0,7.4102,7.4236,7.3632,7.4035,463600.0
2008-06-11 10:10:00,11.02,11.03,10.91,10.94,737200.0,7.4035,7.4102,7.3296,7.3497,737200.0
2008-06-11 10:20:00,10.94,11.01,10.94,10.95,499600.0,7.3497,7.3968,7.3497,7.3565,499600.0
2008-06-11 10:30:00,10.95,11.01,10.94,10.99,850000.0,7.3565,7.3968,7.3497,7.3833,850000.0
2008-06-11 10:40:00,10.99,11.0,10.97,10.99,434800.0,7.3833,7.3901,7.3699,7.3833,434800.0
2008-06-11 10:50:00,10.99,11.09,10.97,11.06,1258800.0,7.3833,7.4505,7.3699,7.4304,1258800.0
2008-06-11 11:00:00,11.06,11.07,10.99,10.99,404000.0,7.4304,7.4371,7.3833,7.3833,404000.0
2008-06-11 11:10:00,11.0,11.03,10.98,11.01,202000.0,7.3901,7.4102,7.3766,7.3968,202000.0
2008-06-11 11:20:00,11.01,11.01,10.9,10.92,250000.0,7.3968,7.3968,7.3229,7.3363,250000.0
2008-06-11 11:30:00,10.91,10.97,10.91,10.96,645600.0,7.3296,7.3699,7.3296,7.3632,645600.0
2008-06-11 11:40:00,10.96,10.99,10.9,10.93,230800.0,7.3632,7.3833,7.3229,7.343,230800.0
2008-06-11 11:50:00,10.93,10.99,10.92,10.96,420000.0,7.343,7.3833,7.3363,7.3632,420000.0
2008-06-11 12:00:00,10.96,11.01,10.95,11.01,729600.0,7.3632,7.3968,7.3565,7.3968,729600.0
2008-06-11 12:10:00,11.01,11.01,10.96,10.97,140000.0,7.3968,7.3968,7.3632,7.3699,140000.0
2008-06-11 12:20:00,10.97,10.99,10.88,10.88,216400.0,7.3699,7.3833,7.3094,7.3094,216400.0
2008-06-11 12:30:00,10.88,10.92,10.87,10.88,340000.0,7.3094,7.3363,7.3027,7.3094,340000.0
2008-06-11 12:40:00,10.88,10.9,10.86,10.88,208400.0,7.3094,7.3229,7.296,7.3094,208400.0
2008-06-11 12:50:00,10.88,10.89,10.86,10.88,150000.0,7.3094,7.3162,7.296,7.3094,150000.0
2008-06-11 13:00:00,10.88,10.91,10.87,10.89,166000.0,7.3094,7.3296,7.3027,7.3162,166000.0
2008-06-11 13:10:00,10.89,10.9,10.86,10.88,552400.0,7.3162,7.3229,7.296,7.3094,552400.0
2008-06-11 13:20:00,10.89,10.89,10.88,10.88,253200.0,7.3162,7.3162,7.3094,7.3094,253200.0
2008-06-11 13:30:00,10.88,10.89,10.86,10.87,829200.0,7.3094,7.3162,7.296,7.3027,829200.0
2008-06-11 13:40:00,10.87,10.89,10.86,10.87,183200.0,7.3027,7.3162,7.296,7.3027,183200.0
2008-06-11 13:50:00,10.87,10.88,10.81,10.85,255200.0,7.3027,7.3094,7.2624,7.2893,255200.0
2008-06-11 14:00:00,10.84,10.87,10.81,10.85,332000.0,7.2826,7.3027,7.2624,7.2893,332000.0
2008-06-11 14:10:00,10.85,10.87,10.83,10.84,544000.0,7.2893,7.3027,7.2758,7.2826,544000.0
2008-06-11 14:20:00,10.84,10.86,10.83,10.84,450800.0,7.2826,7.296,7.2758,7.2826,450800.0
2008-06-11 14:30:00,10.84,10.86,10.8,10.81,376800.0,7.2826,7.296,7.2557,7.2624,376800.0
2008-06-11 14:40:00,10.81,10.82,10.78,10.8,717200.0,7.2624,7.2691,7.2423,7.2557,717200.0
2008-06-11 14:50:00,10.79,10.81,10.78,10.78,387200.0,7.249,7.2624,7.2423,7.2423,387200.0
2008-06-11 15:00:00,10.79,10.79,10.74,10.76,707600.0,7.249,7.249,7.2154,7.2288,707600.0
2008-06-11 15:10:00,10.76,10.77,10.7,10.71,612400.0,7.2288,7.2355,7.1885,7.1952,612400.0
2008-06-11 15:20:00,10.71,10.74,10.68,10.74,468800.0,7.1952,7.2154,7.1751,7.2154,468800.0
2008-06-11 15:30:00,10.74,10.76,10.68,10.69,790400.0,7.2154,7.2288,7.1751,7.1818,790400.0
2008-06-11 15:40:00,10.69,10.7,10.65,10.65,766000.0,7.1818,7.1885,7.1549,7.1549,766000.0
2008-06-11 15:50:00,10.65,10.66,10.63,10.64,1133600.0,7.1549,7.1616,7.1415,7.1482,1133600.0
2008-06-12 09:30:00,10.77,10.99,10.77,10.99,999200.0,7.2355,7.3833,7.2355,7.3833,999200.0
2008-06-12 09:40:00,10.98,11.12,10.98,11.1,1430400.0,7.3766,7.4707,7.3766,7.4572,1430400.0
2008-06-12 09:50:00,11.1,11.21,11.04,11.17,772800.0,7.4572,7.5311,7.4169,7.5043,772800.0
2008-06-12 10:00:00,11.17,11.19,11.06,11.12,480000.0,7.5043,7.5177,7.4304,7.4707,480000.0
2008-06-12 10:10:00,11.12,11.13,11.06,11.09,330400.0,7.4707,7.4774,7.4304,7.4505,330400.0
2008-06-12 10:20:00,11.08,11.09,11.03,11.08,254400.0,7.4438,7.4505,7.4102,7.4438,254400.0
2008-06-12 10:30:00,11.08,11.13,11.07,11.11,369600.0,7.4438,7.4774,7.4371,7.464,369600.0
2008-06-12 10:40:00,11.11,11.12,11.03,11.09,300000.0,7.464,7.4707,7.4102,7.4505,300000.0
2008-06-12 10:50:00,11.09,11.11,11.06,11.09,1025200.0,7.4505,7.464,7.4304,7.4505,1025200.0
2008-06-12 11:00:00,11.09,11.13,11.05,11.05,197600.0,7.4505,7.4774,7.4236,7.4236,197600.0
2008-06-12 11:10:00,11.06,11.11,11.06,11.09,262800.0,7.4304,7.464,7.4304,7.4505,262800.0
2008-06-12 11:20:00,11.09,11.1,11.03,11.04,277600.0,7.4505,7.4572,7.4102,7.4169,277600.0
2008-06-12 11:30:00,11.04,11.05,10.99,11.01,341200.0,7.4169,7.4236,7.3833,7.3968,341200.0
2008-06-12 11:40:00,11.01,11.01,10.95,10.99,203600.0,7.3968,7.3968,7.3565,7.3833,203600.0
2008-06-12 11:50:00,10.99,11.0,10.95,10.97,214000.0,7.3833,7.3901,7.3565,7.3699,214000.0
2008-06-12 12:00:00,10.96,10.98,10.94,10.97,215200.0,7.3632,7.3766,7.3497,7.3699,215200.0
2008-06-12 12:10:00,10.97,10.98,10.94,10.97,318400.0,7.3699,7.3766,7.3497,7.3699,318400.0
2008-06-12 12:20:00,10.97,10.97,10.94,10.96,135600.0,7.3699,7.3699,7.3497,7.3632,135600.0
2008-06-12 12:30:00,10.96,10.98,10.95,10.97,217600.0,7.3632,7.3766,7.3565,7.3699,217600.0
2008-06-12 12:40:00,10.97,10.99,10.92,10.93,156000.0,7.3699,7.3833,7.3363,7.343,156000.0
2008-06-12 12:50:00,10.93,10.94,10.89,10.92,244800.0,7.343,7.3497,7.3162,7.3363,244800.0
2008-06-12 13:00:00,10.92,10.96,10.89,10.9,308400.0,7.3363,7.3632,7.3162,7.3229,308400.0
2008-06-12 13:10:00,10.9,10.92,10.88,10.88,646000.0,7.3229,7.3363,7.3094,7.3094,646000.0
2008-06-12 13:20:00,10.88,10.9,10.86,10.87,386000.0,7.3094,7.3229,7.296,7.3027,386000.0
2008-06-12 13:30:00,10.87,10.88,10.82,10.84,492400.0,7.3027,7.3094,7.2691,7.2826,492400.0
2008-06-12 13:40:00,10.84,10.84,10.79,10.8,250800.0,7.2826,7.2826,7.249,7.2557,250800.0
2008-06-12 13:50:00,10.79,10.81,10.74,10.79,324400.0,7.249,7.2624,7.2154,7.249,324400.0
2008-06-12 14:00:00,10.78,10.81,10.77,10.8,335200.0,7.2423,7.2624,7.2355,7.2557,335200.0
2008-06-12 14:10:00,10.8,10.85,10.78,10.84,370800.0,7.2557,7.2893,7.2423,7.2826,370800.0
2008-06-12 14:20:00,10.84,10.87,10.77,10.78,549600.0,7.2826,7.3027,7.2355,7.2423,549600.0
2008-06-12 14:30:00,10.78,10.82,10.72,10.74,837200.0,7.2423,7.2691,7.2019,7.2154,837200.0
2008-06-12 14:40:00,10.74,10.77,10.73,10.74,291600.0,7.2154,7.2355,7.2087,7.2154,291600.0
2008-06-12 14:50:00,10.74,10.77,10.74,10.76,260800.0,7.2154,7.2355,7.2154,7.2288,260800.0
2008-06-12 15:00:00,10.76,10.76,10.73,10.75,383200.0,7.2288,7.2288,7.2087,7.2221,383200.0
2008-06-12 15:10:00,10.74,10.75,10.67,10.69,702000.0,7.2154,7.2221,7.1684,7.1818,702000.0
2008-06-12 15:20:00,10.69,10.69,10.64,10.64,697600.0,7.1818,7.1818,7.1482,7.1482,697600.0
2008-06-12 15:30:00,10.64,10.7,10.64,10.68,654000.0,7.1482,7.1885,7.1482,7.1751,654000.0
2008-06-12 15:40:00,10.68,10.71,10.67,10.7,1100800.0,7.1751,7.1952,7.1684,7.1885,1100800.0
2008-06-12 15:50:00,10.7,10.74,10.69,10.73,851600.0,7.1885,7.2154,7.1818,7.2087,851600.0
2008-06-13 09:30:00,10.88,11.07,10.88,10.96,636800.0,7.3094,7.4371,7.3094,7.3632,636800.0
2008-06-13 09:40:00,10.96,11.05,10.88,11.01,782400.0,7.3632,7.4236,7.3094,7.3968,782400.0
2008-06-13 09:50:00,11.0,11.07,10.99,11.04,675600.0,7.3901,7.4371,7.3833,7.4169,675600.0
2008-06-13 10:00:00,11.04,11.07,11.0,11.01,565600.0,7.4169,7.4371,7.3901,7.3968,565600.0
2008-06-13 10:10:00,11.0,11.05,10.97,11.04,402400.0,7.3901,7.4236,7.3699,7.4169,402400.0
2008-06-13 10:20:00,11.04,11.05,11.02,11.04,267200.0,7.4169,7.4236,7.4035,7.4169,267200.0
2008-06-13 10:30:00,11.04,11.06,11.02,11.04,256000.0,7.4169,7.4304,7.4035,7.4169,256000.0
2008-06-13 10:40:00,11.05,11.06,11.03,11.06,277200.0,7.4236,7.4304,7.4102,7.4304,277200.0
2008-06-13 10:50:00,11.06,11.06,11.03,11.05,295600.0,7.4304,7.4304,7.4102,7.4236,295600.0
2008-06-13 11:00:00,11.06,11.06,11.03,11.04,382800.0,7.4304,7.4304,7.4102,7.4169,382800.0
2008-06-13 11:10:00,11.04,11.06,11.04,11.06,428800.0,7.4169,7.4304,7.4169,7.4304,428800.0
2008-06-13 11:20:00,11.06,11.06,10.96,11.06,764400.0,7.4304,7.4304,7.3632,7.4304,764400.0
2008-06-13 11:30:00,11.06,11.06,11.04,11.04,454800.0,7.4304,7.4304,7.4169,7.4169,454800.0
2008-06-13 11:40:00,11.05,11.06,11.04,11.05,568800.0,7.4236,7.4304,7.4169,7.4236,568800.0
2008-06-13 11:50:00,11.05,11.12,11.05,11.11,490800.0,7.4236,7.4707,7.4236,7.464,490800.0
2008-06-13 12:00:00,11.11,11.11,11.07,11.1,511200.0,7.464,7.464,7.4371,7.4572,511200.0
2008-06-13 12:10:00,11.1,11.13,11.09,11.12,368400.0,7.4572,7.4774,7.4505,7.4707,368400.0
2008-06-13 12:20:00,11.12,11.17,11.12,11.15,528400.0,7.4707,7.5043,7.4707,7.4908,528400.0
2008-06-13 12:30:00,11.15,11.19,11.13,11.16,869200.0,7.4908,7.5177,7.4774,7.4975,869200.0
2008-06-13 12:40:00,11.16,11.16,11.13,11.15,444400.0,7.4975,7.4975,7.4774,7.4908,444400.0
2008-06-13 12:50:00,11.15,11.16,11.13,11.15,416800.0,7.4908,7.4975,7.4774,7.4908,416800.0
2008-06-13 13:00:00,11.15,11.16,11.13,11.13,256000.0,7.4908,7.4975,7.4774,7.4774,256000.0
2008-06-13 13:10:00,11.13,11.15,11.11,11.15,231200.0,7.4774,7.4908,7.464,7.4908,231200.0
2008-06-13 13:20:00,11.15,11.19,11.13,11.18,220000.0,7.4908,7.5177,7.4774,7.511,220000.0
2008-06-13 13:30:00,11.19,11.19,11.14,11.15,314800.0,7.5177,7.5177,7.4841,7.4908,314800.0
2008-06-13 13:40:00,11.15,11.15,11.1,11.1,250000.0,7.4908,7.4908,7.4572,7.4572,250000.0
2008-06-13 13:50:00,11.1,11.15,11.1,11.14,271200.0,7.4572,7.4908,7.4572,7.4841,271200.0
2008-06-13 14:00:00,11.14,11.14,11.1,11.1,454000.0,7.4841,7.4841,7.4572,7.4572,454000.0
2008-06-13 14:10:00,11.1,11.12,11.08,11.1,679200.0,7.4572,7.4707,7.4438,7.4572,679200.0
2008-06-13 14:20:00,11.1,11.1,11.05,11.07,434800.0,7.4572,7.4572,7.4236,7.4371,434800.0
2008-06-13 14:30:00,11.06,11.09,11.06,11.08,222800.0,7.4304,7.4505,7.4304,7.4438,222800.0
2008-06-13 14:40:00,11.08,11.1,11.07,11.09,373600.0,7.4438,7.4572,7.4371,7.4505,373600.0
2008-06-13 14:50:00,11.1,11.15,11.09,11.13,455600.0,7.4572,7.4908,7.4505,7.4774,455600.0
2008-06-13 15:00:00,11.13,11.14,11.11,11.11,296400.0,7.4774,7.4841,7.464,7.464,296400.0
2008-06-13 15:10:00,11.11,11.12,11.09,11.1,254800.0,7.464,7.4707,7.4505,7.4572,254800.0
2008-06-13 15:20:00,11.1,11.1,11.08,11.09,370800.0,7.4572,7.4572,7.4438,7.4505,370800.0
2008-06-13 15:30:00,11.09,11.11,11.06,11.1,635600.0,7.4505,7.464,7.4304,7.4572,635600.0
2008-06-13 15:40:00,11.1,11.13,11.08,11.08,866400.0,7.4572,7.4774,7.4438,7.4438,866400.0
2008-06-13 15:50:00,11.08,11.13,11.08,11.12,1266400.0,7.4438,7.4774,7.4438,7.4707,1266400.0
2008-06-16 09:30:00,11.4,11.54,11.37,11.54,1172800.0,7.6588,7.7528,7.6386,7.7528,1172800.0
2008-06-16 09:40:00,11.53,11.56,11.38,11.42,1012800.0,7.7461,7.7663,7.6453,7.6722,1012800.0
2008-06-16 09:50:00,11.4,11.52,11.38,11.51,515200.0,7.6588,7.7394,7.6453,7.7327,515200.0
2008-06-16 10:00:00,11.51,11.56,11.5,11.55,382400.0,7.7327,7.7663,7.726,7.7596,382400.0
2008-06-16 10:10:00,11.55,11.62,11.51,11.61,724000.0,7.7596,7.8066,7.7327,7.7999,724000.0
2008-06-16 10:20:00,11.62,11.62,11.49,11.51,526400.0,7.8066,7.8066,7.7192,7.7327,526400.0
2008-06-16 10:30:00,11.51,11.52,11.45,11.49,305600.0,7.7327,7.7394,7.6924,7.7192,305600.0
2008-06-16 10:40:00,11.49,11.63,11.48,11.63,430400.0,7.7192,7.8133,7.7125,7.8133,430400.0
2008-06-16 10:50:00,11.63,11.79,11.61,11.78,921600.0,7.8133,7.9208,7.7999,7.9141,921600.0
2008-06-16 11:00:00,11.78,11.78,11.7,11.72,544400.0,7.9141,7.9141,7.8603,7.8738,544400.0
2008-06-16 11:10:00,11.72,11.77,11.7,11.77,405200.0,7.8738,7.9074,7.8603,7.9074,405200.0
2008-06-16 11:20:00,11.77,11.78,11.69,11.69,594400.0,7.9074,7.9141,7.8536,7.8536,594400.0
2008-06-16 11:30:00,11.69,11.7,11.68,11.69,399200.0,7.8536,7.8603,7.8469,7.8536,399200.0
2008-06-16 11:40:00,11.69,11.75,11.68,11.75,549200.0,7.8536,7.8939,7.8469,7.8939,549200.0
2008-06-16 11:50:00,11.74,11.76,11.72,11.75,421200.0,7.8872,7.9006,7.8738,7.8939,421200.0
2008-06-16 12:00:00,11.75,11.75,11.7,11.74,335600.0,7.8939,7.8939,7.8603,7.8872,335600.0
2008-06-16 12:10:00,11.73,11.75,11.72,11.74,194400.0,7.8805,7.8939,7.8738,7.8872,194400.0
2008-06-16 12:20:00,11.74,11.86,11.72,11.84,696000.0,7.8872,7.9678,7.8738,7.9544,696000.0
2008-06-16 12:30:00,11.83,11.86,11.81,11.83,532000.0,7.9477,7.9678,7.9342,7.9477,532000.0
2008-06-16 12:40:00,11.82,11.83,11.76,11.78,370400.0,7.9409,7.9477,7.9006,7.9141,370400.0
2008-06-16 12:50:00,11.78,11.84,11.77,11.81,500400.0,7.9141,7.9544,7.9074,7.9342,500400.0
2008-06-16 13:00:00,11.81,11.84,11.8,11.82,339600.0,7.9342,7.9544,7.9275,7.9409,339600.0
2008-06-16 13:10:00,11.82,11.87,11.8,11.87,388000.0,7.9409,7.9745,7.9275,7.9745,388000.0
2008-06-16 13:20:00,11.86,11.93,11.85,11.93,387200.0,7.9678,8.0149,7.9611,8.0149,387200.0
2008-06-16 13:30:00,11.93,12.01,11.92,11.99,610400.0,8.0149,8.0686,8.0081,8.0552,610400.0
2008-06-16 13:40:00,11.99,12.04,11.97,12.04,610000.0,8.0552,8.0888,8.0417,8.0888,610000.0
2008-06-16 13:50:00,12.04,12.12,12.03,12.12,1218800.0,8.0888,8.1425,8.082,8.1425,1218800.0
2008-06-16 14:00:00,12.12,12.13,12.06,12.07,1188000.0,8.1425,8.1492,8.1022,8.1089,1188000.0
2008-06-16 14:10:00,12.06,12.1,12.06,12.09,446800.0,8.1022,8.1291,8.1022,8.1223,446800.0
2008-06-16 14:20:00,12.08,12.09,12.03,12.04,588800.0,8.1156,8.1223,8.082,8.0888,588800.0
2008-06-16 14:30:00,12.04,12.05,11.96,11.97,1733200.0,8.0888,8.0955,8.035,8.0417,1733200.0
2008-06-16 14:40:00,11.97,11.97,11.92,11.95,1584000.0,8.0417,8.0417,8.0081,8.0283,1584000.0
2008-06-16 14:50:00,11.95,11.99,11.94,11.98,746000.0,8.0283,8.0552,8.0216,8.0484,746000.0
2008-06-16 15:00:00,11.98,11.99,11.96,11.97,696800.0,8.0484,8.0552,8.035,8.0417,696800.0
2008-06-16 15:10:00,11.97,12.03,11.96,12.01,752800.0,8.0417,8.082,8.035,8.0686,752800.0
2008-06-16 15:20:00,12.0,12.01,11.97,11.99,563200.0,8.0619,8.0686,8.0417,8.0552,563200.0
2008-06-16 15:30:00,12.0,12.0,11.96,11.96,744800.0,8.0619,8.0619,8.035,8.035,744800.0
2008-06-16 15:40:00,11.96,12.0,11.96,11.99,1077200.0,8.035,8.0619,8.035,8.0552,1077200.0
2008-06-16 15:50:00,11.99,12.02,11.93,11.98,1354000.0,8.0552,8.0753,8.0149,8.0484,1354000.0
2008-06-17 09:30:00,12.04,12.07,11.75,11.75,539200.0,8.0888,8.1089,7.8939,7.8939,539200.0
2008-06-17 09:40:00,11.75,11.79,11.59,11.63,894800.0,7.8939,7.9208,7.7864,7.8133,894800.0
2008-06-17 09:50:00,11.63,11.7,11.62,11.67,639200.0,7.8133,7.8603,7.8066,7.8402,639200.0
2008-06-17 10:00:00,11.67,11.69,11.62,11.63,608000.0,7.8402,7.8536,7.8066,7.8133,608000.0
2008-06-17 10:10:00,11.63,11.66,11.54,11.57,544400.0,7.8133,7.8335,7.7528,7.773,544400.0
2008-06-17 10:20:00,11.57,11.59,11.54,11.59,574400.0,7.773,7.7864,7.7528,7.7864,574400.0
2008-06-17 10:30:00,11.58,11.66,11.56,11.65,528000.0,7.7797,7.8335,7.7663,7.8267,528000.0
2008-06-17 10:40:00,11.65,11.68,11.61,11.63,469200.0,7.8267,7.8469,7.7999,7.8133,469200.0
2008-06-17 10:50:00,11.62,11.76,11.59,11.75,725600.0,7.8066,7.9006,7.7864,7.8939,725600.0
2008-06-17 11:00:00,11.76,11.76,11.72,11.72,342800.0,7.9006,7.9006,7.8738,7.8738,342800.0
2008-06-17 11:10:00,11.73,11.78,11.72,11.78,486400.0,7.8805,7.9141,7.8738,7.9141,486400.0
2008-06-17 11:20:00,11.78,11.78,11.72,11.74,411600.0,7.9141,7.9141,7.8738,7.8872,411600.0
2008-06-17 11:30:00,11.73,11.74,11.63,11.64,360000.0,7.8805,7.8872,7.8133,7.82,360000.0
2008-06-17 11:40:00,11.65,11.67,11.64,11.65,113600.0,7.8267,7.8402,7.82,7.8267,113600.0
2008-06-17 11:50:00,11.65,11.7,11.65,11.7,152800.0,7.8267,7.8603,7.8267,7.8603,152800.0
2008-06-17 12:00:00,11.7,11.77,11.69,11.75,276800.0,7.8603,7.9074,7.8536,7.8939,276800.0
2008-06-17 12:10:00,11.74,11.77,11.71,11.73,332800.0,7.8872,7.9074,7.867,7.8805,332800.0
2008-06-17 12:20:00,11.73,11.75,11.69,11.72,267600.0,7.8805,7.8939,7.8536,7.8738,267600.0
2008-06-17 12:30:00,11.71,11.74,11.66,11.67,136000.0,7.867,7.8872,7.8335,7.8402,136000.0
2008-06-17 12:40:00,11.67,11.69,11.66,11.68,106000.0,7.8402,7.8536,7.8335,7.8469,106000.0
2008-06-17 12:50:00,11.68,11.7,11.65,11.7,123200.0,7.8469,7.8603,7.8267,7.8603,123200.0
2008-06-17 13:00:00,11.7,11.73,11.64,11.73,179200.0,7.8603,7.8805,7.82,7.8805,179200.0
2008-06-17 13:10:00,11.73,11.74,11.7,11.7,150800.0,7.8805,7.8872,7.8603,7.8603,150800.0
2008-06-17 13:20:00,11.7,11.72,11.67,11.71,204400.0,7.8603,7.8738,7.8402,7.867,204400.0
2008-06-17 13:30:00,11.71,11.74,11.7,11.71,170400.0,7.867,7.8872,7.8603,7.867,170400.0
2008-06-17 13:40:00,11.71,11.72,11.68,11.71,177200.0,7.867,7.8738,7.8469,7.867,177200.0
2008-06-17 13:50:00,11.7,11.72,11.7,11.71,128800.0,7.8603,7.8738,7.8603,7.867,128800.0
2008-06-17 14:00:00,11.71,11.72,11.69,11.7,245200.0,7.867,7.8738,7.8536,7.8603,245200.0
2008-06-17 14:10:00,11.7,11.74,11.69,11.74,258000.0,7.8603,7.8872,7.8536,7.8872,258000.0
2008-06-17 14:20:00,11.73,11.77,11.7,11.7,228400.0,7.8805,7.9074,7.8603,7.8603,228400.0
2008-06-17 14:30:00,11.7,11.7,11.67,11.67,164800.0,7.8603,7.8603,7.8402,7.8402,164800.0
2008-06-17 14:40:00,11.67,11.72,11.67,11.69,315600.0,7.8402,7.8738,7.8402,7.8536,315600.0
2008-06-17 14:50:00,11.7,11.72,11.68,11.7,145600.0,7.8603,7.8738,7.8469,7.8603,145600.0
2008-06-17 15:00:00,11.7,11.72,11.69,11.72,243600.0,7.8603,7.8738,7.8536,7.8738,243600.0
2008-06-17 15:10:00,11.72,11.74,11.69,11.69,451600.0,7.8738,7.8872,7.8536,7.8536,451600.0
2008-06-17 15:20:00,11.69,11.71,11.69,11.7,366000.0,7.8536,7.867,7.8536,7.8603,366000.0
2008-06-17 15:30:00,11.7,11.72,11.7,11.72,547200.0,7.8603,7.8738,7.8603,7.8738,547200.0
2008-06-17 15:40:00,11.71,11.73,11.71,11.73,719200.0,7.867,7.8805,7.867,7.8805,719200.0
2008-06-17 15:50:00,11.73,11.74,11.71,11.73,1081600.0,7.8805,7.8872,7.867,7.8805,1081600.0
2008-06-18 09:30:00,11.61,11.76,11.55,11.74,388000.0,7.7999,7.9006,7.7596,7.8872,388000.0
2008-06-18 09:40:00,11.74,11.88,11.69,11.69,436400.0,7.8872,7.9813,7.8536,7.8536,436400.0
2008-06-18 09:50:00,11.69,11.72,11.59,11.61,648000.0,7.8536,7.8738,7.7864,7.7999,648000.0
2008-06-18 10:00:00,11.61,11.62,11.56,11.58,440800.0,7.7999,7.8066,7.7663,7.7797,440800.0
2008-06-18 10:10:00,11.58,11.6,11.58,11.59,280400.0,7.7797,7.7931,7.7797,7.7864,280400.0
2008-06-18 10:20:00,11.59,11.6,11.5,11.51,570800.0,7.7864,7.7931,7.726,7.7327,570800.0
2008-06-18 10:30:00,11.51,11.54,11.45,11.51,644000.0,7.7327,7.7528,7.6924,7.7327,644000.0
2008-06-18 10:40:00,11.51,11.53,11.46,11.48,391200.0,7.7327,7.7461,7.6991,7.7125,391200.0
2008-06-18 10:50:00,11.48,11.5,11.46,11.47,348800.0,7.7125,7.726,7.6991,7.7058,348800.0
2008-06-18 11:00:00,11.47,11.52,11.45,11.52,335200.0,7.7058,7.7394,7.6924,7.7394,335200.0
2008-06-18 11:10:00,11.52,11.55,11.5,11.52,212000.0,7.7394,7.7596,7.726,7.7394,212000.0
2008-06-18 11:20:00,11.51,11.56,11.5,11.5,476000.0,7.7327,7.7663,7.726,7.726,476000.0
2008-06-18 11:30:00,11.5,11.57,11.5,11.57,208400.0,7.726,7.773,7.726,7.773,208400.0
2008-06-18 11:40:00,11.57,11.63,11.57,11.63,278000.0,7.773,7.8133,7.773,7.8133,278000.0
2008-06-18 11:50:00,11.63,11.69,11.62,11.62,425600.0,7.8133,7.8536,7.8066,7.8066,425600.0
2008-06-18 12:00:00,11.62,11.62,11.55,11.57,231600.0,7.8066,7.8066,7.7596,7.773,231600.0
2008-06-18 12:10:00,11.56,11.58,11.53,11.53,160400.0,7.7663,7.7797,7.7461,7.7461,160400.0
2008-06-18 12:20:00,11.52,11.55,11.52,11.53,149200.0,7.7394,7.7596,7.7394,7.7461,149200.0
2008-06-18 12:30:00,11.53,11.56,11.53,11.54,150800.0,7.7461,7.7663,7.7461,7.7528,150800.0
2008-06-18 12:40:00,11.54,11.55,11.52,11.52,173600.0,7.7528,7.7596,7.7394,7.7394,173600.0
2008-06-18 12:50:00,11.52,11.52,11.5,11.51,199200.0,7.7394,7.7394,7.726,7.7327,199200.0
2008-06-18 13:00:00,11.52,11.53,11.5,11.52,259200.0,7.7394,7.7461,7.726,7.7394,259200.0
2008-06-18 13:10:00,11.51,11.52,11.47,11.48,242400.0,7.7327,7.7394,7.7058,7.7125,242400.0
2008-06-18 13:20:00,11.48,11.49,11.47,11.48,129600.0,7.7125,7.7192,7.7058,7.7125,129600.0
2008-06-18 13:30:00,11.48,11.49,11.46,11.47,258800.0,7.7125,7.7192,7.6991,7.7058,258800.0
2008-06-18 13:40:00,11.46,11.48,11.46,11.47,211200.0,7.6991,7.7125,7.6991,7.7058,211200.0
2008-06-18 13:50:00,11.47,11.47,11.45,11.46,219200.0,7.7058,7.7058,7.6924,7.6991,219200.0
2008-06-18 14:00:00,11.46,11.53,11.46,11.52,226800.0,7.6991,7.7461,7.6991,7.7394,226800.0
2008-06-18 14:10:00,11.53,11.56,11.51,11.53,402400.0,7.7461,7.7663,7.7327,7.7461,402400.0
2008-06-18 14:20:00,11.53,11.55,11.51,11.53,619600.0,7.7461,7.7596,7.7327,7.7461,619600.0
2008-06-18 14:30:00,11.54,11.58,11.52,11.57,208800.0,7.7528,7.7797,7.7394,7.773,208800.0
2008-06-18 14:40:00,11.56,11.58,11.56,11.57,181200.0,7.7663,7.7797,7.7663,7.773,181200.0
2008-06-18 14:50:00,11.57,11.62,11.57,11.61,202400.0,7.773,7.8066,7.773,7.7999,202400.0
2008-06-18 15:00:00,11.62,11.64,11.59,11.63,401600.0,7.8066,7.82,7.7864,7.8133,401600.0
2008-06-18 15:10:00,11.63,11.66,11.63,11.65,260000.0,7.8133,7.8335,7.8133,7.8267,260000.0
2008-06-18 15:20:00,11.65,11.68,11.63,11.65,286400.0,7.8267,7.8469,7.8133,7.8267,286400.0
2008-06-18 15:30:00,11.65,11.66,11.63,11.65,374800.0,7.8267,7.8335,7.8133,7.8267,374800.0
2008-06-18 15:40:00,11.65,11.68,11.65,11.66,928800.0,7.8267,7.8469,7.8267,7.8335,928800.0
2008-06-18 15:50:00,11.65,11.7,11.65,11.67,1194400.0,7.8267,7.8603,7.8267,7.8402,1194400.0
2008-06-19 09:30:00,11.63,11.77,11.55,11.75,387200.0,7.8133,7.9074,7.7596,7.8939,387200.0
2008-06-19 09:40:00,11.74,11.84,11.69,11.75,444400.0,7.8872,7.9544,7.8536,7.8939,444400.0
2008-06-19 09:50:00,11.74,11.8,11.72,11.74,515200.0,7.8872,7.9275,7.8738,7.8872,515200.0
2008-06-19 10:00:00,11.73,11.77,11.7,11.74,308400.0,7.8805,7.9074,7.8603,7.8872,308400.0
2008-06-19 10:10:00,11.74,11.76,11.7,11.72,618400.0,7.8872,7.9006,7.8603,7.8738,618400.0
2008-06-19 10:20:00,11.72,11.78,11.71,11.74,405200.0,7.8738,7.9141,7.867,7.8872,405200.0
2008-06-19 10:30:00,11.74,11.78,11.72,11.76,283600.0,7.8872,7.9141,7.8738,7.9006,283600.0
2008-06-19 10:40:00,11.76,11.77,11.72,11.75,424000.0,7.9006,7.9074,7.8738,7.8939,424000.0
2008-06-19 10:50:00,11.74,11.77,11.72,11.74,512800.0,7.8872,7.9074,7.8738,7.8872,512800.0
2008-06-19 11:00:00,11.74,11.78,11.74,11.74,472400.0,7.8872,7.9141,7.8872,7.8872,472400.0
2008-06-19 11:10:00,11.74,11.76,11.69,11.75,828000.0,7.8872,7.9006,7.8536,7.8939,828000.0
2008-06-19 11:20:00,11.75,11.78,11.73,11.78,774000.0,7.8939,7.9141,7.8805,7.9141,774000.0
2008-06-19 11:30:00,11.77,11.81,11.76,11.78,570800.0,7.9074,7.9342,7.9006,7.9141,570800.0
2008-06-19 11:40:00,11.77,11.79,11.75,11.77,797200.0,7.9074,7.9208,7.8939,7.9074,797200.0
2008-06-19 11:50:00,11.77,11.8,11.74,11.79,258400.0,7.9074,7.9275,7.8872,7.9208,258400.0
2008-06-19 12:00:00,11.79,11.97,11.78,11.96,701200.0,7.9208,8.0417,7.9141,8.035,701200.0
2008-06-19 12:10:00,11.96,12.0,11.89,11.91,441600.0,8.035,8.0619,7.988,8.0014,441600.0
2008-06-19 12:20:00,11.91,11.93,11.9,11.9,259200.0,8.0014,8.0149,7.9947,7.9947,259200.0
2008-06-19 12:30:00,11.9,11.94,11.9,11.91,198800.0,7.9947,8.0216,7.9947,8.0014,198800.0
2008-06-19 12:40:00,11.92,11.93,11.86,11.89,420800.0,8.0081,8.0149,7.9678,7.988,420800.0
2008-06-19 12:50:00,11.89,11.91,11.86,11.87,254400.0,7.988,8.0014,7.9678,7.9745,254400.0
2008-06-19 13:00:00,11.88,11.9,11.84,11.9,295200.0,7.9813,7.9947,7.9544,7.9947,295200.0
2008-06-19 13:10:00,11.9,11.91,11.87,11.89,160800.0,7.9947,8.0014,7.9745,7.988,160800.0
2008-06-19 13:20:00,11.89,11.9,11.87,11.88,136800.0,7.988,7.9947,7.9745,7.9813,136800.0
2008-06-19 13:30:00,11.88,11.89,11.85,11.85,176400.0,7.9813,7.988,7.9611,7.9611,176400.0
2008-06-19 13:40:00,11.85,11.87,11.81,11.82,282400.0,7.9611,7.9745,7.9342,7.9409,282400.0
2008-06-19 13:50:00,11.82,11.85,11.79,11.85,237600.0,7.9409,7.9611,7.9208,7.9611,237600.0
2008-06-19 14:00:00,11.85,11.85,11.81,11.81,271600.0,7.9611,7.9611,7.9342,7.9342,271600.0
2008-06-19 14:10:00,11.8,11.86,11.8,11.84,232800.0,7.9275,7.9678,7.9275,7.9544,232800.0
2008-06-19 14:20:00,11.84,11.87,11.81,11.87,293200.0,7.9544,7.9745,7.9342,7.9745,293200.0
2008-06-19 14:30:00,11.87,11.94,11.86,11.93,348800.0,7.9745,8.0216,7.9678,8.0149,348800.0
2008-06-19 14:40:00,11.93,11.93,11.88,11.9,320000.0,8.0149,8.0149,7.9813,7.9947,320000.0
2008-06-19 14:50:00,11.9,11.96,11.89,11.96,325600.0,7.9947,8.035,7.988,8.035,325600.0
2008-06-19 15:00:00,11.95,11.99,11.94,11.97,450400.0,8.0283,8.0552,8.0216,8.0417,450400.0
2008-06-19 15:10:00,11.98,12.0,11.97,11.99,304000.0,8.0484,8.0619,8.0417,8.0552,304000.0
2008-06-19 15:20:00,11.99,12.0,11.96,11.98,341600.0,8.0552,8.0619,8.035,8.0484,341600.0
2008-06-19 15:30:00,11.98,11.99,11.96,11.97,401200.0,8.0484,8.0552,8.035,8.0417,401200.0
2008-06-19 15:40:00,11.97,11.99,11.95,11.96,441600.0,8.0417,8.0552,8.0283,8.035,441600.0
2008-06-19 15:50:00,11.96,12.0,11.96,11.97,669600.0,8.035,8.0619,8.035,8.0417,669600.0
2008-06-20 09:30:00,11.87,11.87,11.68,11.76,890000.0,7.9745,7.9745,7.8469,7.9006,890000.0
2008-06-20 09:40:00,11.76,11.86,11.75,11.84,336000.0,7.9006,7.9678,7.8939,7.9544,336000.0
2008-06-20 09:50:00,11.84,11.84,11.76,11.8,370400.0,7.9544,7.9544,7.9006,7.9275,370400.0
2008-06-20 10:00:00,11.79,11.81,11.74,11.76,593600.0,7.9208,7.9342,7.8872,7.9006,593600.0
2008-06-20 10:10:00,11.76,11.8,11.74,11.79,524800.0,7.9006,7.9275,7.8872,7.9208,524800.0
2008-06-20 10:20:00,11.78,11.79,11.7,11.78,514800.0,7.9141,7.9208,7.8603,7.9141,514800.0
2008-06-20 10:30:00,11.79,11.79,11.72,11.72,291200.0,7.9208,7.9208,7.8738,7.8738,291200.0
2008-06-20 10:40:00,11.72,11.76,11.7,11.72,478000.0,7.8738,7.9006,7.8603,7.8738,478000.0
2008-06-20 10:50:00,11.72,11.82,11.71,11.77,622400.0,7.8738,7.9409,7.867,7.9074,622400.0
2008-06-20 11:00:00,11.75,11.78,11.75,11.76,135600.0,7.8939,7.9141,7.8939,7.9006,135600.0
2008-06-20 11:10:00,11.77,11.77,11.74,11.75,247600.0,7.9074,7.9074,7.8872,7.8939,247600.0
2008-06-20 11:20:00,11.74,11.78,11.74,11.76,294400.0,7.8872,7.9141,7.8872,7.9006,294400.0
2008-06-20 11:30:00,11.76,11.76,11.72,11.73,136400.0,7.9006,7.9006,7.8738,7.8805,136400.0
2008-06-20 11:40:00,11.72,11.78,11.72,11.75,137200.0,7.8738,7.9141,7.8738,7.8939,137200.0
2008-06-20 11:50:00,11.75,11.76,11.74,11.76,100400.0,7.8939,7.9006,7.8872,7.9006,100400.0
2008-06-20 12:00:00,11.76,11.78,11.74,11.74,114800.0,7.9006,7.9141,7.8872,7.8872,114800.0
2008-06-20 12:10:00,11.74,11.75,11.72,11.73,256400.0,7.8872,7.8939,7.8738,7.8805,256400.0
2008-06-20 12:20:00,11.73,11.74,11.71,11.72,256800.0,7.8805,7.8872,7.867,7.8738,256800.0
2008-06-20 12:30:00,11.72,11.72,11.69,11.7,178000.0,7.8738,7.8738,7.8536,7.8603,178000.0
2008-06-20 12:40:00,11.7,11.7,11.67,11.68,365600.0,7.8603,7.8603,7.8402,7.8469,365600.0
2008-06-20 12:50:00,11.68,11.69,11.65,11.65,96400.0,7.8469,7.8536,7.8267,7.8267,96400.0
2008-06-20 13:00:00,11.65,11.65,11.63,11.64,228800.0,7.8267,7.8267,7.8133,7.82,228800.0
2008-06-20 13:10:00,11.64,11.65,11.63,11.63,239200.0,7.82,7.8267,7.8133,7.8133,239200.0
2008-06-20 13:20:00,11.63,11.63,11.56,11.58,260400.0,7.8133,7.8133,7.7663,7.7797,260400.0
2008-06-20 13:30:00,11.58,11.58,11.54,11.56,322400.0,7.7797,7.7797,7.7528,7.7663,322400.0
2008-06-20 13:40:00,11.56,11.57,11.53,11.53,182000.0,7.7663,7.773,7.7461,7.7461,182000.0
2008-06-20 13:50:00,11.53,11.55,11.51,11.51,268000.0,7.7461,7.7596,7.7327,7.7327,268000.0
2008-06-20 14:00:00,11.51,11.54,11.48,11.49,293200.0,7.7327,7.7528,7.7125,7.7192,293200.0
2008-06-20 14:10:00,11.5,11.51,11.45,11.46,284800.0,7.726,7.7327,7.6924,7.6991,284800.0
2008-06-20 14:20:00,11.46,11.48,11.45,11.47,220400.0,7.6991,7.7125,7.6924,7.7058,220400.0
2008-06-20 14:30:00,11.47,11.51,11.47,11.5,283200.0,7.7058,7.7327,7.7058,7.726,283200.0
2008-06-20 14:40:00,11.49,11.52,11.49,11.51,302000.0,7.7192,7.7394,7.7192,7.7327,302000.0
2008-06-20 14:50:00,11.5,11.51,11.46,11.47,472400.0,7.726,7.7327,7.6991,7.7058,472400.0
2008-06-20 15:00:00,11.47,11.47,11.43,11.44,326400.0,7.7058,7.7058,7.6789,7.6857,326400.0
2008-06-20 15:10:00,11.44,11.45,11.44,11.44,274400.0,7.6857,7.6924,7.6857,7.6857,274400.0
2008-06-20 15:20:00,11.44,11.48,11.44,11.46,544400.0,7.6857,7.7125,7.6857,7.6991,544400.0
2008-06-20 15:30:00,11.46,11.48,11.43,11.43,522000.0,7.6991,7.7125,7.6789,7.6789,522000.0
2008-06-20 15:40:00,11.43,11.46,11.4,11.4,1154400.0,7.6789,7.6991,7.6588,7.6588,1154400.0
2008-06-20 15:50:00,11.4,11.43,11.36,11.37,1587200.0,7.6588,7.6789,7.6319,7.6386,1587200.0
2008-06-23 09:30:00,11.38,11.38,11.16,11.29,520000.0,7.6453,7.6453,7.4975,7.5849,520000.0
2008-06-23 09:40:00,11.29,11.47,11.29,11.37,564400.0,7.5849,7.7058,7.5849,7.6386,564400.0
2008-06-23 09:50:00,11.37,11.4,11.36,11.37,527200.0,7.6386,7.6588,7.6319,7.6386,527200.0
2008-06-23 10:00:00,11.37,11.39,11.33,11.38,523200.0,7.6386,7.6521,7.6118,7.6453,523200.0
2008-06-23 10:10:00,11.38,11.4,11.38,11.38,385600.0,7.6453,7.6588,7.6453,7.6453,385600.0
2008-06-23 10:20:00,11.38,11.39,11.37,11.38,465200.0,7.6453,7.6521,7.6386,7.6453,465200.0
2008-06-23 10:30:00,11.38,11.4,11.38,11.38,411600.0,7.6453,7.6588,7.6453,7.6453,411600.0
2008-06-23 10:40:00,11.38,11.38,11.36,11.38,488400.0,7.6453,7.6453,7.6319,7.6453,488400.0
2008-06-23 10:50:00,11.38,11.38,11.33,11.36,382400.0,7.6453,7.6453,7.6118,7.6319,382400.0
2008-06-23 11:00:00,11.37,11.38,11.35,11.37,338000.0,7.6386,7.6453,7.6252,7.6386,338000.0
2008-06-23 11:10:00,11.36,11.39,11.34,11.36,330800.0,7.6319,7.6521,7.6185,7.6319,330800.0
2008-06-23 11:20:00,11.37,11.38,11.35,11.37,438400.0,7.6386,7.6453,7.6252,7.6386,438400.0
2008-06-23 11:30:00,11.37,11.4,11.36,11.37,343200.0,7.6386,7.6588,7.6319,7.6386,343200.0
2008-06-23 11:40:00,11.37,11.38,11.36,11.37,678000.0,7.6386,7.6453,7.6319,7.6386,678000.0
2008-06-23 11:50:00,11.38,11.4,11.37,11.38,351600.0,7.6453,7.6588,7.6386,7.6453,351600.0
2008-06-23 12:00:00,11.38,11.39,11.36,11.38,336400.0,7.6453,7.6521,7.6319,7.6453,336400.0
2008-06-23 12:10:00,11.38,11.39,11.36,11.39,497200.0,7.6453,7.6521,7.6319,7.6521,497200.0
2008-06-23 12:20:00,11.39,11.4,11.38,11.38,287600.0,7.6521,7.6588,7.6453,7.6453,287600.0
2008-06-23 12:30:00,11.38,11.44,11.38,11.44,398800.0,7.6453,7.6857,7.6453,7.6857,398800.0
2008-06-23 12:40:00,11.44,11.45,11.41,11.44,259600.0,7.6857,7.6924,7.6655,7.6857,259600.0
2008-06-23 12:50:00,11.44,11.44,11.4,11.42,217600.0,7.6857,7.6857,7.6588,7.6722,217600.0
2008-06-23 13:00:00,11.43,11.44,11.4,11.42,229200.0,7.6789,7.6857,7.6588,7.6722,229200.0
2008-06-23 13:10:00,11.42,11.42,11.39,11.4,248400.0,7.6722,7.6722,7.6521,7.6588,248400.0
2008-06-23 13:20:00,11.4,11.42,11.39,11.41,227600.0,7.6588,7.6722,7.6521,7.6655,227600.0
2008-06-23 13:30:00,11.42,11.43,11.41,11.41,245600.0,7.6722,7.6789,7.6655,7.6655,245600.0
2008-06-23 13:40:00,11.42,11.47,11.42,11.46,214800.0,7.6722,7.7058,7.6722,7.6991,214800.0
2008-06-23 13:50:00,11.47,11.48,11.46,11.47,181200.0,7.7058,7.7125,7.6991,7.7058,181200.0
2008-06-23 14:00:00,11.47,11.48,11.42,11.43,164000.0,7.7058,7.7125,7.6722,7.6789,164000.0
2008-06-23 14:10:00,11.43,11.46,11.42,11.45,238400.0,7.6789,7.6991,7.6722,7.6924,238400.0
2008-06-23 14:20:00,11.45,11.46,11.41,11.44,250000.0,7.6924,7.6991,7.6655,7.6857,250000.0
2008-06-23 14:30:00,11.43,11.43,11.4,11.41,219200.0,7.6789,7.6789,7.6588,7.6655,219200.0
2008-06-23 14:40:00,11.41,11.42,11.38,11.38,246400.0,7.6655,7.6722,7.6453,7.6453,246400.0
2008-06-23 14:50:00,11.38,11.43,11.37,11.42,434400.0,7.6453,7.6789,7.6386,7.6722,434400.0
2008-06-23 15:00:00,11.42,11.44,11.41,11.43,542400.0,7.6722,7.6857,7.6655,7.6789,542400.0
2008-06-23 15:10:00,11.43,11.44,11.42,11.43,432000.0,7.6789,7.6857,7.6722,7.6789,432000.0
2008-06-23 15:20:00,11.43,11.46,11.41,11.46,334800.0,7.6789,7.6991,7.6655,7.6991,334800.0
2008-06-23 15:30:00,11.46,11.46,11.42,11.44,283600.0,7.6991,7.6991,7.6722,7.6857,283600.0
2008-06-23 15:40:00,11.44,11.46,11.43,11.44,308800.0,7.6857,7.6991,7.6789,7.6857,308800.0
2008-06-23 15:50:00,11.44,11.46,11.42,11.45,591600.0,7.6857,7.6991,7.6722,7.6924,591600.0
2008-06-24 09:30:00,11.37,11.42,11.25,11.31,201600.0,7.6386,7.6722,7.558,7.5983,201600.0
2008-06-24 09:40:00,11.31,11.36,11.29,11.32,269200.0,7.5983,7.6319,7.5849,7.605,269200.0
2008-06-24 09:50:00,11.33,11.35,11.3,11.31,478000.0,7.6118,7.6252,7.5916,7.5983,478000.0
2008-06-24 10:00:00,11.31,11.33,11.28,11.3,904800.0,7.5983,7.6118,7.5782,7.5916,904800.0
2008-06-24 10:10:00,11.3,11.39,11.29,11.35,569200.0,7.5916,7.6521,7.5849,7.6252,569200.0
2008-06-24 10:20:00,11.35,11.36,11.25,11.26,253200.0,7.6252,7.6319,7.558,7.5647,253200.0
2008-06-24 10:30:00,11.25,11.31,11.24,11.29,285200.0,7.558,7.5983,7.5513,7.5849,285200.0
2008-06-24 10:40:00,11.28,11.3,11.28,11.29,161600.0,7.5782,7.5916,7.5782,7.5849,161600.0
2008-06-24 10:50:00,11.29,11.35,11.28,11.35,189200.0,7.5849,7.6252,7.5782,7.6252,189200.0
2008-06-24 11:00:00,11.34,11.38,11.34,11.37,178800.0,7.6185,7.6453,7.6185,7.6386,178800.0
2008-06-24 11:10:00,11.37,11.46,11.33,11.46,241600.0,7.6386,7.6991,7.6118,7.6991,241600.0
2008-06-24 11:20:00,11.46,11.53,11.45,11.49,296800.0,7.6991,7.7461,7.6924,7.7192,296800.0
2008-06-24 11:30:00,11.49,11.49,11.45,11.45,116800.0,7.7192,7.7192,7.6924,7.6924,116800.0
2008-06-24 11:40:00,11.45,11.52,11.43,11.51,121200.0,7.6924,7.7394,7.6789,7.7327,121200.0
2008-06-24 11:50:00,11.51,11.56,11.51,11.55,134800.0,7.7327,7.7663,7.7327,7.7596,134800.0
2008-06-24 12:00:00,11.55,11.58,11.53,11.57,131600.0,7.7596,7.7797,7.7461,7.773,131600.0
2008-06-24 12:10:00,11.56,11.58,11.54,11.55,234400.0,7.7663,7.7797,7.7528,7.7596,234400.0
2008-06-24 12:20:00,11.55,11.62,11.54,11.6,169200.0,7.7596,7.8066,7.7528,7.7931,169200.0
2008-06-24 12:30:00,11.6,11.65,11.6,11.63,413200.0,7.7931,7.8267,7.7931,7.8133,413200.0
2008-06-24 12:40:00,11.63,11.63,11.58,11.58,334800.0,7.8133,7.8133,7.7797,7.7797,334800.0
2008-06-24 12:50:00,11.59,11.59,11.53,11.54,206000.0,7.7864,7.7864,7.7461,7.7528,206000.0
2008-06-24 13:00:00,11.54,11.56,11.54,11.54,277200.0,7.7528,7.7663,7.7528,7.7528,277200.0
2008-06-24 13:10:00,11.54,11.55,11.51,11.54,274800.0,7.7528,7.7596,7.7327,7.7528,274800.0
2008-06-24 13:20:00,11.53,11.57,11.52,11.53,196000.0,7.7461,7.773,7.7394,7.7461,196000.0
2008-06-24 13:30:00,11.52,11.53,11.47,11.5,323200.0,7.7394,7.7461,7.7058,7.726,323200.0
2008-06-24 13:40:00,11.5,11.52,11.48,11.51,137600.0,7.726,7.7394,7.7125,7.7327,137600.0
2008-06-24 13:50:00,11.51,11.54,11.49,11.51,108400.0,7.7327,7.7528,7.7192,7.7327,108400.0
2008-06-24 14:00:00,11.51,11.58,11.51,11.55,150400.0,7.7327,7.7797,7.7327,7.7596,150400.0
2008-06-24 14:10:00,11.55,11.55,11.52,11.55,141600.0,7.7596,7.7596,7.7394,7.7596,141600.0
2008-06-24 14:20:00,11.56,11.56,11.54,11.54,108800.0,7.7663,7.7663,7.7528,7.7528,108800.0
2008-06-24 14:30:00,11.55,11.55,11.52,11.52,205600.0,7.7596,7.7596,7.7394,7.7394,205600.0
2008-06-24 14:40:00,11.52,11.52,11.45,11.46,186800.0,7.7394,7.7394,7.6924,7.6991,186800.0
2008-06-24 14:50:00,11.46,11.49,11.46,11.47,124400.0,7.6991,7.7192,7.6991,7.7058,124400.0
2008-06-24 15:00:00,11.47,11.5,11.45,11.46,198000.0,7.7058,7.726,7.6924,7.6991,198000.0
2008-06-24 15:10:00,11.47,11.47,11.42,11.42,312000.0,7.7058,7.7058,7.6722,7.6722,312000.0
2008-06-24 15:20:00,11.42,11.42,11.37,11.39,332000.0,7.6722,7.6722,7.6386,7.6521,332000.0
2008-06-24 15:30:00,11.39,11.39,11.33,11.36,455200.0,7.6521,7.6521,7.6118,7.6319,455200.0
2008-06-24 15:40:00,11.36,11.36,11.32,11.35,513200.0,7.6319,7.6319,7.605,7.6252,513200.0
2008-06-24 15:50:00,11.35,11.36,11.32,11.34,477200.0,7.6252,7.6319,7.605,7.6185,477200.0
2008-06-25 09:30:00,11.48,11.53,11.37,11.5,307200.0,7.7125,7.7461,7.6386,7.726,307200.0
2008-06-25 09:40:00,11.5,11.53,11.41,11.47,156400.0,7.726,7.7461,7.6655,7.7058,156400.0
2008-06-25 09:50:00,11.47,11.5,11.46,11.49,254400.0,7.7058,7.726,7.6991,7.7192,254400.0
2008-06-25 10:00:00,11.49,11.53,11.49,11.52,266400.0,7.7192,7.7461,7.7192,7.7394,266400.0
2008-06-25 10:10:00,11.51,11.56,11.5,11.54,150800.0,7.7327,7.7663,7.726,7.7528,150800.0
2008-06-25 10:20:00,11.54,11.59,11.52,11.58,168400.0,7.7528,7.7864,7.7394,7.7797,168400.0
2008-06-25 10:30:00,11.58,11.69,11.58,11.69,350400.0,7.7797,7.8536,7.7797,7.8536,350400.0
2008-06-25 10:40:00,11.68,11.73,11.68,11.68,240000.0,7.8469,7.8805,7.8469,7.8469,240000.0
2008-06-25 10:50:00,11.68,11.7,11.63,11.67,336000.0,7.8469,7.8603,7.8133,7.8402,336000.0
2008-06-25 11:00:00,11.67,11.72,11.67,11.68,332400.0,7.8402,7.8738,7.8402,7.8469,332400.0
2008-06-25 11:10:00,11.68,11.71,11.65,11.7,237200.0,7.8469,7.867,7.8267,7.8603,237200.0
2008-06-25 11:20:00,11.7,11.71,11.67,11.68,240800.0,7.8603,7.867,7.8402,7.8469,240800.0
2008-06-25 11:30:00,11.68,11.74,11.68,11.71,217200.0,7.8469,7.8872,7.8469,7.867,217200.0
2008-06-25 11:40:00,11.71,11.72,11.67,11.68,185200.0,7.867,7.8738,7.8402,7.8469,185200.0
2008-06-25 11:50:00,11.68,11.69,11.63,11.64,119200.0,7.8469,7.8536,7.8133,7.82,119200.0
2008-06-25 12:00:00,11.64,11.65,11.58,11.59,200000.0,7.82,7.8267,7.7797,7.7864,200000.0
2008-06-25 12:10:00,11.59,11.6,11.57,11.57,104800.0,7.7864,7.7931,7.773,7.773,104800.0
2008-06-25 12:20:00,11.58,11.6,11.56,11.58,133600.0,7.7797,7.7931,7.7663,7.7797,133600.0
2008-06-25 12:30:00,11.57,11.58,11.54,11.55,146800.0,7.773,7.7797,7.7528,7.7596,146800.0
2008-06-25 12:40:00,11.55,11.55,11.5,11.5,91600.0,7.7596,7.7596,7.726,7.726,91600.0
2008-06-25 12:50:00,11.51,11.53,11.49,11.5,146000.0,7.7327,7.7461,7.7192,7.726,146000.0
2008-06-25 13:00:00,11.51,11.52,11.49,11.5,154000.0,7.7327,7.7394,7.7192,7.726,154000.0
2008-06-25 13:10:00,11.5,11.5,11.48,11.49,271200.0,7.726,7.726,7.7125,7.7192,271200.0
2008-06-25 13:20:00,11.49,11.5,11.48,11.49,126800.0,7.7192,7.726,7.7125,7.7192,126800.0
2008-06-25 13:30:00,11.48,11.5,11.46,11.47,128000.0,7.7125,7.726,7.6991,7.7058,128000.0
2008-06-25 13:40:00,11.47,11.49,11.46,11.49,93600.0,7.7058,7.7192,7.6991,7.7192,93600.0
2008-06-25 13:50:00,11.49,11.5,11.47,11.47,113600.0,7.7192,7.726,7.7058,7.7058,113600.0
2008-06-25 14:00:00,11.46,11.5,11.46,11.48,164400.0,7.6991,7.726,7.6991,7.7125,164400.0
2008-06-25 14:10:00,11.48,11.54,11.45,11.51,526800.0,7.7125,7.7528,7.6924,7.7327,526800.0
2008-06-25 14:20:00,11.52,11.55,11.42,11.42,359600.0,7.7394,7.7596,7.6722,7.6722,359600.0
2008-06-25 14:30:00,11.42,11.45,11.37,11.4,512400.0,7.6722,7.6924,7.6386,7.6588,512400.0
2008-06-25 14:40:00,11.4,11.43,11.36,11.42,617200.0,7.6588,7.6789,7.6319,7.6722,617200.0
2008-06-25 14:50:00,11.42,11.49,11.41,11.49,418400.0,7.6722,7.7192,7.6655,7.7192,418400.0
2008-06-25 15:00:00,11.49,11.59,11.48,11.56,253200.0,7.7192,7.7864,7.7125,7.7663,253200.0
2008-06-25 15:10:00,11.56,11.57,11.52,11.53,367600.0,7.7663,7.773,7.7394,7.7461,367600.0
2008-06-25 15:20:00,11.52,11.52,11.46,11.5,372800.0,7.7394,7.7394,7.6991,7.726,372800.0
2008-06-25 15:30:00,11.5,11.5,11.41,11.45,301200.0,7.726,7.726,7.6655,7.6924,301200.0
2008-06-25 15:40:00,11.44,11.49,11.43,11.45,598400.0,7.6857,7.7192,7.6789,7.6924,598400.0
2008-06-25 15:50:00,11.45,11.51,11.44,11.51,547200.0,7.6924,7.7327,7.6857,7.7327,547200.0
2008-06-26 09:30:00,11.35,11.35,11.06,11.12,456400.0,7.6252,7.6252,7.4304,7.4707,456400.0
2008-06-26 09:40:00,11.12,11.13,11.04,11.04,402000.0,7.4707,7.4774,7.4169,7.4169,402000.0
2008-06-26 09:50:00,11.05,11.08,11.0,11.06,341200.0,7.4236,7.4438,7.3901,7.4304,341200.0
2008-06-26 10:00:00,11.06,11.1,11.0,11.03,346800.0,7.4304,7.4572,7.3901,7.4102,346800.0
2008-06-26 10:10:00,11.03,11.09,11.01,11.07,288800.0,7.4102,7.4505,7.3968,7.4371,288800.0
2008-06-26 10:20:00,11.06,11.16,11.06,11.15,245600.0,7.4304,7.4975,7.4304,7.4908,245600.0
2008-06-26 10:30:00,11.15,11.16,11.07,11.08,195200.0,7.4908,7.4975,7.4371,7.4438,195200.0
2008-06-26 10:40:00,11.08,11.11,11.04,11.1,338000.0,7.4438,7.464,7.4169,7.4572,338000.0
2008-06-26 10:50:00,11.1,11.12,11.07,11.07,330800.0,7.4572,7.4707,7.4371,7.4371,330800.0
2008-06-26 11:00:00,11.06,11.08,11.04,11.07,184000.0,7.4304,7.4438,7.4169,7.4371,184000.0
2008-06-26 11:10:00,11.06,11.08,11.05,11.05,240400.0,7.4304,7.4438,7.4236,7.4236,240400.0
2008-06-26 11:20:00,11.05,11.11,11.04,11.09,217600.0,7.4236,7.464,7.4169,7.4505,217600.0
2008-06-26 11:30:00,11.08,11.09,11.04,11.06,182400.0,7.4438,7.4505,7.4169,7.4304,182400.0
2008-06-26 11:40:00,11.05,11.13,11.05,11.12,180800.0,7.4236,7.4774,7.4236,7.4707,180800.0
2008-06-26 11:50:00,11.12,11.12,11.06,11.11,175600.0,7.4707,7.4707,7.4304,7.464,175600.0
2008-06-26 12:00:00,11.1,11.11,11.06,11.07,334400.0,7.4572,7.464,7.4304,7.4371,334400.0
2008-06-26 12:10:00,11.08,11.09,11.06,11.08,155600.0,7.4438,7.4505,7.4304,7.4438,155600.0
2008-06-26 12:20:00,11.08,11.1,11.06,11.06,194800.0,7.4438,7.4572,7.4304,7.4304,194800.0
2008-06-26 12:30:00,11.06,11.06,11.03,11.04,192000.0,7.4304,7.4304,7.4102,7.4169,192000.0
2008-06-26 12:40:00,11.04,11.04,10.99,10.99,150400.0,7.4169,7.4169,7.3833,7.3833,150400.0
2008-06-26 12:50:00,10.99,11.0,10.96,10.99,142800.0,7.3833,7.3901,7.3632,7.3833,142800.0
2008-06-26 13:00:00,10.99,11.05,10.99,11.04,138400.0,7.3833,7.4236,7.3833,7.4169,138400.0
2008-06-26 13:10:00,11.04,11.05,11.02,11.03,78000.0,7.4169,7.4236,7.4035,7.4102,78000.0
2008-06-26 13:20:00,11.03,11.04,10.96,10.96,126000.0,7.4102,7.4169,7.3632,7.3632,126000.0
2008-06-26 13:30:00,10.96,10.97,10.95,10.97,282000.0,7.3632,7.3699,7.3565,7.3699,282000.0
2008-06-26 13:40:00,10.97,10.98,10.95,10.96,112400.0,7.3699,7.3766,7.3565,7.3632,112400.0
2008-06-26 13:50:00,10.96,10.99,10.95,10.96,170400.0,7.3632,7.3833,7.3565,7.3632,170400.0
2008-06-26 14:00:00,10.96,11.02,10.94,11.01,209600.0,7.3632,7.4035,7.3497,7.3968,209600.0
2008-06-26 14:10:00,11.01,11.02,10.93,10.94,236800.0,7.3968,7.4035,7.343,7.3497,236800.0
2008-06-26 14:20:00,10.94,10.96,10.91,10.96,186000.0,7.3497,7.3632,7.3296,7.3632,186000.0
2008-06-26 14:30:00,10.96,10.96,10.91,10.92,148000.0,7.3632,7.3632,7.3296,7.3363,148000.0
2008-06-26 14:40:00,10.92,10.93,10.88,10.88,244000.0,7.3363,7.343,7.3094,7.3094,244000.0
2008-06-26 14:50:00,10.88,10.91,10.86,10.89,206400.0,7.3094,7.3296,7.296,7.3162,206400.0
2008-06-26 15:00:00,10.9,10.93,10.89,10.91,269600.0,7.3229,7.343,7.3162,7.3296,269600.0
2008-06-26 15:10:00,10.92,10.94,10.9,10.9,252000.0,7.3363,7.3497,7.3229,7.3229,252000.0
2008-06-26 15:20:00,10.9,10.93,10.9,10.93,572800.0,7.3229,7.343,7.3229,7.343,572800.0
2008-06-26 15:30:00,10.93,10.94,10.9,10.93,611600.0,7.343,7.3497,7.3229,7.343,611600.0
2008-06-26 15:40:00,10.93,10.95,10.89,10.93,568800.0,7.343,7.3565,7.3162,7.343,568800.0
2008-06-26 15:50:00,10.92,10.93,10.87,10.89,617600.0,7.3363,7.343,7.3027,7.3162,617600.0
2008-06-27 09:30:00,10.88,10.99,10.88,10.9,292800.0,7.3094,7.3833,7.3094,7.3229,292800.0
2008-06-27 09:40:00,10.9,10.9,10.71,10.73,238400.0,7.3229,7.3229,7.1952,7.2087,238400.0
2008-06-27 09:50:00,10.73,10.86,10.72,10.86,309200.0,7.2087,7.296,7.2019,7.296,309200.0
2008-06-27 10:00:00,10.86,10.94,10.85,10.88,396400.0,7.296,7.3497,7.2893,7.3094,396400.0
2008-06-27 10:10:00,10.88,10.88,10.71,10.78,412800.0,7.3094,7.3094,7.1952,7.2423,412800.0
2008-06-27 10:20:00,10.77,10.84,10.76,10.81,270000.0,7.2355,7.2826,7.2288,7.2624,270000.0
2008-06-27 10:30:00,10.81,10.84,10.77,10.83,495600.0,7.2624,7.2826,7.2355,7.2758,495600.0
2008-06-27 10:40:00,10.83,10.85,10.78,10.8,444400.0,7.2758,7.2893,7.2423,7.2557,444400.0
2008-06-27 10:50:00,10.79,10.87,10.78,10.85,351200.0,7.249,7.3027,7.2423,7.2893,351200.0
2008-06-27 11:00:00,10.85,10.85,10.77,10.78,298400.0,7.2893,7.2893,7.2355,7.2423,298400.0
2008-06-27 11:10:00,10.78,10.78,10.74,10.74,250400.0,7.2423,7.2423,7.2154,7.2154,250400.0
2008-06-27 11:20:00,10.74,10.77,10.74,10.76,234000.0,7.2154,7.2355,7.2154,7.2288,234000.0
2008-06-27 11:30:00,10.76,10.79,10.73,10.77,256800.0,7.2288,7.249,7.2087,7.2355,256800.0
2008-06-27 11:40:00,10.77,10.81,10.76,10.81,302800.0,7.2355,7.2624,7.2288,7.2624,302800.0
2008-06-27 11:50:00,10.8,10.8,10.76,10.76,234400.0,7.2557,7.2557,7.2288,7.2288,234400.0
2008-06-27 12:00:00,10.77,10.79,10.76,10.79,88800.0,7.2355,7.249,7.2288,7.249,88800.0
2008-06-27 12:10:00,10.79,10.79,10.74,10.75,276800.0,7.249,7.249,7.2154,7.2221,276800.0
2008-06-27 12:20:00,10.75,10.79,10.75,10.79,290400.0,7.2221,7.249,7.2221,7.249,290400.0
2008-06-27 12:30:00,10.79,10.81,10.76,10.78,234400.0,7.249,7.2624,7.2288,7.2423,234400.0
2008-06-27 12:40:00,10.78,10.81,10.75,10.77,390800.0,7.2423,7.2624,7.2221,7.2355,390800.0
2008-06-27 12:50:00,10.77,10.78,10.75,10.77,154000.0,7.2355,7.2423,7.2221,7.2355,154000.0
2008-06-27 13:00:00,10.77,10.78,10.72,10.76,222000.0,7.2355,7.2423,7.2019,7.2288,222000.0
2008-06-27 13:10:00,10.75,10.77,10.74,10.75,202400.0,7.2221,7.2355,7.2154,7.2221,202400.0
2008-06-27 13:20:00,10.76,10.77,10.74,10.75,199600.0,7.2288,7.2355,7.2154,7.2221,199600.0
2008-06-27 13:30:00,10.75,10.76,10.71,10.71,321200.0,7.2221,7.2288,7.1952,7.1952,321200.0
2008-06-27 13:40:00,10.71,10.71,10.69,10.7,200800.0,7.1952,7.1952,7.1818,7.1885,200800.0
2008-06-27 13:50:00,10.69,10.7,10.68,10.68,290400.0,7.1818,7.1885,7.1751,7.1751,290400.0
2008-06-27 14:00:00,10.69,10.7,10.68,10.69,308800.0,7.1818,7.1885,7.1751,7.1818,308800.0
2008-06-27 14:10:00,10.69,10.73,10.68,10.71,502400.0,7.1818,7.2087,7.1751,7.1952,502400.0
2008-06-27 14:20:00,10.7,10.78,10.69,10.76,486400.0,7.1885,7.2423,7.1818,7.2288,486400.0
2008-06-27 14:30:00,10.76,10.8,10.75,10.79,528800.0,7.2288,7.2557,7.2221,7.249,528800.0
2008-06-27 14:40:00,10.79,10.79,10.73,10.77,230800.0,7.249,7.249,7.2087,7.2355,230800.0
2008-06-27 14:50:00,10.77,10.78,10.74,10.76,226000.0,7.2355,7.2423,7.2154,7.2288,226000.0
2008-06-27 15:00:00,10.76,10.77,10.72,10.74,265200.0,7.2288,7.2355,7.2019,7.2154,265200.0
2008-06-27 15:10:00,10.73,10.76,10.71,10.72,666800.0,7.2087,7.2288,7.1952,7.2019,666800.0
2008-06-27 15:20:00,10.73,10.73,10.71,10.72,751600.0,7.2087,7.2087,7.1952,7.2019,751600.0
2008-06-27 15:30:00,10.72,10.72,10.71,10.71,628400.0,7.2019,7.2019,7.1952,7.1952,628400.0
2008-06-27 15:40:00,10.71,10.75,10.71,10.72,555200.0,7.1952,7.2221,7.1952,7.2019,555200.0
2008-06-27 15:50:00,10.72,10.74,10.71,10.72,588800.0,7.2019,7.2154,7.1952,7.2019,588800.0
2008-06-30 09:30:00,10.63,10.79,10.61,10.69,237600.0,7.1415,7.249,7.128,7.1818,237600.0
2008-06-30 09:40:00,10.68,10.69,10.58,10.58,305600.0,7.1751,7.1818,7.1079,7.1079,305600.0
2008-06-30 09:50:00,10.58,10.58,10.39,10.39,406000.0,7.1079,7.1079,6.9802,6.9802,406000.0
2008-06-30 10:00:00,10.39,10.45,10.31,10.36,761200.0,6.9802,7.0206,6.9265,6.9601,761200.0
2008-06-30 10:10:00,10.36,10.41,10.32,10.33,882800.0,6.9601,6.9937,6.9332,6.9399,882800.0
2008-06-30 10:20:00,10.33,10.44,10.31,10.41,663200.0,6.9399,7.0138,6.9265,6.9937,663200.0
2008-06-30 10:30:00,10.41,10.43,10.31,10.37,436000.0,6.9937,7.0071,6.9265,6.9668,436000.0
2008-06-30 10:40:00,10.37,10.37,10.26,10.3,465600.0,6.9668,6.9668,6.8929,6.9198,465600.0
2008-06-30 10:50:00,10.3,10.37,10.25,10.37,540400.0,6.9198,6.9668,6.8862,6.9668,540400.0
2008-06-30 11:00:00,10.37,10.38,10.3,10.3,264000.0,6.9668,6.9735,6.9198,6.9198,264000.0
2008-06-30 11:10:00,10.3,10.42,10.28,10.41,311200.0,6.9198,7.0004,6.9063,6.9937,311200.0
2008-06-30 11:20:00,10.41,10.45,10.38,10.44,311200.0,6.9937,7.0206,6.9735,7.0138,311200.0
2008-06-30 11:30:00,10.44,10.45,10.38,10.38,338800.0,7.0138,7.0206,6.9735,6.9735,338800.0
2008-06-30 11:40:00,10.38,10.4,10.33,10.35,262800.0,6.9735,6.987,6.9399,6.9534,262800.0
2008-06-30 11:50:00,10.35,10.41,10.34,10.4,255600.0,6.9534,6.9937,6.9467,6.987,255600.0
2008-06-30 12:00:00,10.4,10.42,10.38,10.42,249200.0,6.987,7.0004,6.9735,7.0004,249200.0
2008-06-30 12:10:00,10.42,10.49,10.4,10.47,402000.0,7.0004,7.0474,6.987,7.034,402000.0
2008-06-30 12:20:00,10.47,10.47,10.43,10.46,305200.0,7.034,7.034,7.0071,7.0273,305200.0
2008-06-30 12:30:00,10.46,10.46,10.38,10.38,468000.0,7.0273,7.0273,6.9735,6.9735,468000.0
2008-06-30 12:40:00,10.38,10.43,10.37,10.42,297200.0,6.9735,7.0071,6.9668,7.0004,297200.0
2008-06-30 12:50:00,10.42,10.43,10.36,10.38,200000.0,7.0004,7.0071,6.9601,6.9735,200000.0
2008-06-30 13:00:00,10.39,10.4,10.34,10.34,175600.0,6.9802,6.987,6.9467,6.9467,175600.0
2008-06-30 13:10:00,10.34,10.38,10.33,10.36,239200.0,6.9467,6.9735,6.9399,6.9601,239200.0
2008-06-30 13:20:00,10.36,10.37,10.31,10.31,233200.0,6.9601,6.9668,6.9265,6.9265,233200.0
2008-06-30 13:30:00,10.31,10.34,10.26,10.28,712800.0,6.9265,6.9467,6.8929,6.9063,712800.0
2008-06-30 13:40:00,10.28,10.32,10.26,10.27,366400.0,6.9063,6.9332,6.8929,6.8996,366400.0
2008-06-30 13:50:00,10.27,10.27,10.23,10.24,408000.0,6.8996,6.8996,6.8728,6.8795,408000.0
2008-06-30 14:00:00,10.24,10.26,10.2,10.25,616400.0,6.8795,6.8929,6.8526,6.8862,616400.0
2008-06-30 14:10:00,10.26,10.27,10.24,10.25,513600.0,6.8929,6.8996,6.8795,6.8862,513600.0
2008-06-30 14:20:00,10.24,10.26,10.23,10.24,352000.0,6.8795,6.8929,6.8728,6.8795,352000.0
2008-06-30 14:30:00,10.24,10.26,10.22,10.24,510000.0,6.8795,6.8929,6.866,6.8795,510000.0
2008-06-30 14:40:00,10.24,10.26,10.22,10.26,418000.0,6.8795,6.8929,6.866,6.8929,418000.0
2008-06-30 14:50:00,10.26,10.26,10.2,10.22,438000.0,6.8929,6.8929,6.8526,6.866,438000.0
2008-06-30 15:00:00,10.22,10.26,10.22,10.23,375200.0,6.866,6.8929,6.866,6.8728,375200.0
2008-06-30 15:10:00,10.23,10.25,10.21,10.25,340400.0,6.8728,6.8862,6.8593,6.8862,340400.0
2008-06-30 15:20:00,10.24,10.25,10.17,10.18,671200.0,6.8795,6.8862,6.8324,6.8392,671200.0
2008-06-30 15:30:00,10.18,10.18,10.14,10.17,874800.0,6.8392,6.8392,6.8123,6.8324,874800.0
2008-06-30 15:40:00,10.17,10.17,10.12,10.14,1451600.0,6.8324,6.8324,6.7989,6.8123,1451600.0
2008-06-30 15:50:00,10.14,10.15,10.07,10.09,1906800.0,6.8123,6.819,6.7653,6.7787,1906800.0
2008-07-01 09:30:00,10.01,10.05,9.87,9.89,690400.0,6.7249,6.7518,6.6309,6.6443,690400.0
2008-07-01 09:40:00,9.89,9.98,9.88,9.98,567600.0,6.6443,6.7048,6.6376,6.7048,567600.0
2008-07-01 09:50:00,9.99,10.04,9.96,10.0,660800.0,6.7115,6.7451,6.6914,6.7182,660800.0
2008-07-01 10:00:00,10.0,10.07,9.99,9.99,844000.0,6.7182,6.7653,6.7115,6.7115,844000.0
2008-07-01 10:10:00,9.99,10.0,9.97,9.99,512800.0,6.7115,6.7182,6.6981,6.7115,512800.0
2008-07-01 10:20:00,9.99,10.01,9.97,9.99,376800.0,6.7115,6.7249,6.6981,6.7115,376800.0
2008-07-01 10:30:00,9.99,10.02,9.98,9.99,595200.0,6.7115,6.7317,6.7048,6.7115,595200.0
2008-07-01 10:40:00,9.99,10.02,9.9,10.02,460400.0,6.7115,6.7317,6.651,6.7317,460400.0
2008-07-01 10:50:00,10.02,10.11,10.0,10.1,409200.0,6.7317,6.7921,6.7182,6.7854,409200.0
2008-07-01 11:00:00,10.1,10.11,10.02,10.02,583600.0,6.7854,6.7921,6.7317,6.7317,583600.0
2008-07-01 11:10:00,10.02,10.03,9.99,10.0,203200.0,6.7317,6.7384,6.7115,6.7182,203200.0
2008-07-01 11:20:00,10.0,10.03,9.99,9.99,368800.0,6.7182,6.7384,6.7115,6.7115,368800.0
2008-07-01 11:30:00,10.0,10.01,9.98,10.0,459600.0,6.7182,6.7249,6.7048,6.7182,459600.0
2008-07-01 11:40:00,10.0,10.0,9.96,9.98,370000.0,6.7182,6.7182,6.6914,6.7048,370000.0
2008-07-01 11:50:00,9.98,9.99,9.95,9.96,258400.0,6.7048,6.7115,6.6846,6.6914,258400.0
2008-07-01 12:00:00,9.96,10.0,9.95,10.0,632000.0,6.6914,6.7182,6.6846,6.7182,632000.0
2008-07-01 12:10:00,10.0,10.01,9.87,9.88,577200.0,6.7182,6.7249,6.6309,6.6376,577200.0
2008-07-01 12:20:00,9.88,9.89,9.81,9.82,445600.0,6.6376,6.6443,6.5906,6.5973,445600.0
2008-07-01 12:30:00,9.82,9.95,9.81,9.94,296800.0,6.5973,6.6846,6.5906,6.6779,296800.0
2008-07-01 12:40:00,9.94,9.94,9.88,9.93,364000.0,6.6779,6.6779,6.6376,6.6712,364000.0
2008-07-01 12:50:00,9.93,9.97,9.92,9.94,335200.0,6.6712,6.6981,6.6645,6.6779,335200.0
2008-07-01 13:00:00,9.93,9.94,9.89,9.9,439200.0,6.6712,6.6779,6.6443,6.651,439200.0
2008-07-01 13:10:00,9.9,9.95,9.89,9.93,379200.0,6.651,6.6846,6.6443,6.6712,379200.0
2008-07-01 13:20:00,9.93,9.98,9.93,9.96,239200.0,6.6712,6.7048,6.6712,6.6914,239200.0
2008-07-01 13:30:00,9.96,9.96,9.9,9.9,210800.0,6.6914,6.6914,6.651,6.651,210800.0
2008-07-01 13:40:00,9.9,9.94,9.88,9.94,370400.0,6.651,6.6779,6.6376,6.6779,370400.0
2008-07-01 13:50:00,9.94,10.02,9.93,10.0,450800.0,6.6779,6.7317,6.6712,6.7182,450800.0
2008-07-01 14:00:00,10.0,10.09,10.0,10.06,702000.0,6.7182,6.7787,6.7182,6.7585,702000.0
2008-07-01 14:10:00,10.06,10.09,10.03,10.05,419600.0,6.7585,6.7787,6.7384,6.7518,419600.0
2008-07-01 14:20:00,10.05,10.12,10.05,10.06,362400.0,6.7518,6.7989,6.7518,6.7585,362400.0
2008-07-01 14:30:00,10.06,10.08,10.04,10.06,357200.0,6.7585,6.772,6.7451,6.7585,357200.0
2008-07-01 14:40:00,10.06,10.21,10.06,10.2,832800.0,6.7585,6.8593,6.7585,6.8526,832800.0
2008-07-01 14:50:00,10.2,10.22,10.14,10.15,873200.0,6.8526,6.866,6.8123,6.819,873200.0
2008-07-01 15:00:00,10.15,10.17,10.11,10.13,426000.0,6.819,6.8324,6.7921,6.8056,426000.0
2008-07-01 15:10:00,10.13,10.15,10.08,10.1,451200.0,6.8056,6.819,6.772,6.7854,451200.0
2008-07-01 15:20:00,10.11,10.16,10.1,10.12,381200.0,6.7921,6.8257,6.7854,6.7989,381200.0
2008-07-01 15:30:00,10.11,10.19,10.1,10.18,611200.0,6.7921,6.8459,6.7854,6.8392,611200.0
2008-07-01 15:40:00,10.18,10.19,10.12,10.13,990400.0,6.8392,6.8459,6.7989,6.8056,990400.0
2008-07-01 15:50:00,10.13,10.22,10.13,10.2,1204000.0,6.8056,6.866,6.8056,6.8526,1204000.0
2008-07-02 09:30:00,10.25,10.37,10.17,10.34,550000.0,6.8862,6.9668,6.8324,6.9467,550000.0
2008-07-02 09:40:00,10.34,10.54,10.34,10.47,1003600.0,6.9467,7.081,6.9467,7.034,1003600.0
2008-07-02 09:50:00,10.47,10.56,10.42,10.53,788800.0,7.034,7.0945,7.0004,7.0743,788800.0
2008-07-02 10:00:00,10.53,10.6,10.49,10.5,610400.0,7.0743,7.1213,7.0474,7.0541,610400.0
2008-07-02 10:10:00,10.5,10.52,10.46,10.5,491200.0,7.0541,7.0676,7.0273,7.0541,491200.0
2008-07-02 10:20:00,10.5,10.54,10.42,10.45,479200.0,7.0541,7.081,7.0004,7.0206,479200.0
2008-07-02 10:30:00,10.45,10.46,10.38,10.4,488400.0,7.0206,7.0273,6.9735,6.987,488400.0
2008-07-02 10:40:00,10.39,10.51,10.38,10.49,390400.0,6.9802,7.0609,6.9735,7.0474,390400.0
2008-07-02 10:50:00,10.48,10.48,10.4,10.44,222000.0,7.0407,7.0407,6.987,7.0138,222000.0
2008-07-02 11:00:00,10.44,10.44,10.31,10.33,263600.0,7.0138,7.0138,6.9265,6.9399,263600.0
2008-07-02 11:10:00,10.32,10.32,10.24,10.26,357600.0,6.9332,6.9332,6.8795,6.8929,357600.0
2008-07-02 11:20:00,10.26,10.28,10.19,10.19,291200.0,6.8929,6.9063,6.8459,6.8459,291200.0
2008-07-02 11:30:00,10.19,10.2,10.13,10.15,282400.0,6.8459,6.8526,6.8056,6.819,282400.0
2008-07-02 11:40:00,10.16,10.18,10.15,10.17,322800.0,6.8257,6.8392,6.819,6.8324,322800.0
2008-07-02 11:50:00,10.18,10.18,10.1,10.11,175200.0,6.8392,6.8392,6.7854,6.7921,175200.0
2008-07-02 12:00:00,10.11,10.2,10.11,10.2,244800.0,6.7921,6.8526,6.7921,6.8526,244800.0
2008-07-02 12:10:00,10.2,10.28,10.2,10.21,512400.0,6.8526,6.9063,6.8526,6.8593,512400.0
2008-07-02 12:20:00,10.22,10.27,10.21,10.26,517600.0,6.866,6.8996,6.8593,6.8929,517600.0
2008-07-02 12:30:00,10.27,10.28,10.24,10.24,316800.0,6.8996,6.9063,6.8795,6.8795,316800.0
2008-07-02 12:40:00,10.24,10.24,10.21,10.23,181600.0,6.8795,6.8795,6.8593,6.8728,181600.0
2008-07-02 12:50:00,10.22,10.26,10.22,10.25,173200.0,6.866,6.8929,6.866,6.8862,173200.0
2008-07-02 13:00:00,10.25,10.26,10.22,10.22,140000.0,6.8862,6.8929,6.866,6.866,140000.0
2008-07-02 13:10:00,10.22,10.27,10.22,10.27,123200.0,6.866,6.8996,6.866,6.8996,123200.0
2008-07-02 13:20:00,10.27,10.31,10.27,10.3,230800.0,6.8996,6.9265,6.8996,6.9198,230800.0
2008-07-02 13:30:00,10.3,10.34,10.3,10.32,361200.0,6.9198,6.9467,6.9198,6.9332,361200.0
2008-07-02 13:40:00,10.32,10.36,10.31,10.36,188400.0,6.9332,6.9601,6.9265,6.9601,188400.0
2008-07-02 13:50:00,10.36,10.41,10.35,10.36,300000.0,6.9601,6.9937,6.9534,6.9601,300000.0
2008-07-02 14:00:00,10.37,10.38,10.33,10.35,244400.0,6.9668,6.9735,6.9399,6.9534,244400.0
2008-07-02 14:10:00,10.35,10.35,10.32,10.34,218400.0,6.9534,6.9534,6.9332,6.9467,218400.0
2008-07-02 14:20:00,10.34,10.35,10.24,10.24,277200.0,6.9467,6.9534,6.8795,6.8795,277200.0
2008-07-02 14:30:00,10.24,10.29,10.22,10.22,328000.0,6.8795,6.9131,6.866,6.866,328000.0
2008-07-02 14:40:00,10.23,10.27,10.22,10.25,110000.0,6.8728,6.8996,6.866,6.8862,110000.0
2008-07-02 14:50:00,10.25,10.25,10.19,10.21,222000.0,6.8862,6.8862,6.8459,6.8593,222000.0
2008-07-02 15:00:00,10.2,10.22,10.17,10.18,369600.0,6.8526,6.866,6.8324,6.8392,369600.0
2008-07-02 15:10:00,10.18,10.2,10.15,10.16,249200.0,6.8392,6.8526,6.819,6.8257,249200.0
2008-07-02 15:20:00,10.16,10.18,10.11,10.13,457600.0,6.8257,6.8392,6.7921,6.8056,457600.0
2008-07-02 15:30:00,10.12,10.15,10.08,10.12,462400.0,6.7989,6.819,6.772,6.7989,462400.0
2008-07-02 15:40:00,10.13,10.13,10.08,10.11,544800.0,6.8056,6.8056,6.772,6.7921,544800.0
2008-07-02 15:50:00,10.11,10.15,10.09,10.11,696400.0,6.7921,6.819,6.7787,6.7921,696400.0
2008-07-03 09:30:00,10.11,10.25,9.96,9.98,414000.0,6.7921,6.8862,6.6914,6.7048,414000.0
2008-07-03 09:40:00,9.97,9.97,9.71,9.76,667600.0,6.6981,6.6981,6.5234,6.557,667600.0
2008-07-03 09:50:00,9.77,9.79,9.65,9.71,548800.0,6.5637,6.5771,6.4831,6.5234,548800.0
2008-07-03 10:00:00,9.72,9.72,9.58,9.71,474000.0,6.5301,6.5301,6.4361,6.5234,474000.0
2008-07-03 10:10:00,9.7,9.87,9.69,9.84,632800.0,6.5167,6.6309,6.51,6.6107,632800.0
2008-07-03 10:20:00,9.84,9.85,9.72,9.79,644400.0,6.6107,6.6175,6.5301,6.5771,644400.0
2008-07-03 10:30:00,9.8,9.91,9.79,9.86,426400.0,6.5839,6.6578,6.5771,6.6242,426400.0
2008-07-03 10:40:00,9.86,9.87,9.78,9.83,410400.0,6.6242,6.6309,6.5704,6.604,410400.0
2008-07-03 10:50:00,9.83,9.87,9.81,9.81,278400.0,6.604,6.6309,6.5906,6.5906,278400.0
2008-07-03 11:00:00,9.81,9.85,9.78,9.85,303200.0,6.5906,6.6175,6.5704,6.6175,303200.0
2008-07-03 11:10:00,9.84,9.85,9.77,9.77,309600.0,6.6107,6.6175,6.5637,6.5637,309600.0
2008-07-03 11:20:00,9.77,9.83,9.74,9.83,262000.0,6.5637,6.604,6.5436,6.604,262000.0
2008-07-03 11:30:00,9.83,9.84,9.75,9.77,235600.0,6.604,6.6107,6.5503,6.5637,235600.0
2008-07-03 11:40:00,9.77,9.81,9.76,9.78,356400.0,6.5637,6.5906,6.557,6.5704,356400.0
2008-07-03 11:50:00,9.79,9.81,9.71,9.74,229600.0,6.5771,6.5906,6.5234,6.5436,229600.0
2008-07-03 12:00:00,9.74,9.75,9.68,9.69,332000.0,6.5436,6.5503,6.5032,6.51,332000.0
2008-07-03 12:10:00,9.69,9.75,9.69,9.75,208800.0,6.51,6.5503,6.51,6.5503,208800.0
2008-07-03 12:20:00,9.75,9.76,9.74,9.76,262800.0,6.5503,6.557,6.5436,6.557,262800.0
2008-07-03 12:30:00,9.76,9.76,9.68,9.74,425200.0,6.557,6.557,6.5032,6.5436,425200.0
2008-07-03 12:40:00,9.74,9.76,9.7,9.76,463200.0,6.5436,6.557,6.5167,6.557,463200.0
2008-07-03 12:50:00,9.76,9.76,9.67,9.69,730400.0,6.557,6.557,6.4965,6.51,730400.0
2008-07-07 09:30:00,9.76,9.88,9.73,9.85,560000.0,6.557,6.6376,6.5368,6.6175,560000.0
2008-07-07 09:40:00,9.85,9.91,9.84,9.88,559600.0,6.6175,6.6578,6.6107,6.6376,559600.0
2008-07-07 09:50:00,9.88,9.94,9.88,9.93,358000.0,6.6376,6.6779,6.6376,6.6712,358000.0
2008-07-07 10:00:00,9.93,9.94,9.86,9.94,477600.0,6.6712,6.6779,6.6242,6.6779,477600.0
2008-07-07 10:10:00,9.94,9.94,9.86,9.86,300000.0,6.6779,6.6779,6.6242,6.6242,300000.0
2008-07-07 10:20:00,9.87,9.89,9.85,9.88,213200.0,6.6309,6.6443,6.6175,6.6376,213200.0
2008-07-07 10:30:00,9.88,9.9,9.88,9.9,269600.0,6.6376,6.651,6.6376,6.651,269600.0
2008-07-07 10:40:00,9.9,9.92,9.88,9.9,282000.0,6.651,6.6645,6.6376,6.651,282000.0
2008-07-07 10:50:00,9.9,9.91,9.9,9.91,296000.0,6.651,6.6578,6.651,6.6578,296000.0
2008-07-07 11:00:00,9.91,9.91,9.86,9.87,298000.0,6.6578,6.6578,6.6242,6.6309,298000.0
2008-07-07 11:10:00,9.87,9.88,9.86,9.88,231600.0,6.6309,6.6376,6.6242,6.6376,231600.0
2008-07-07 11:20:00,9.88,9.95,9.88,9.95,340000.0,6.6376,6.6846,6.6376,6.6846,340000.0
2008-07-07 11:30:00,9.95,9.96,9.9,9.93,290000.0,6.6846,6.6914,6.651,6.6712,290000.0
2008-07-07 11:40:00,9.92,9.93,9.87,9.87,248000.0,6.6645,6.6712,6.6309,6.6309,248000.0
2008-07-07 11:50:00,9.88,9.95,9.87,9.94,315600.0,6.6376,6.6846,6.6309,6.6779,315600.0
2008-07-07 12:00:00,9.94,9.95,9.93,9.95,189600.0,6.6779,6.6846,6.6712,6.6846,189600.0
2008-07-07 12:10:00,9.95,9.95,9.86,9.88,288000.0,6.6846,6.6846,6.6242,6.6376,288000.0
2008-07-07 12:20:00,9.87,9.87,9.75,9.75,291200.0,6.6309,6.6309,6.5503,6.5503,291200.0
2008-07-07 12:30:00,9.75,9.83,9.75,9.81,332800.0,6.5503,6.604,6.5503,6.5906,332800.0
2008-07-07 12:40:00,9.82,9.86,9.82,9.84,276000.0,6.5973,6.6242,6.5973,6.6107,276000.0
2008-07-07 12:50:00,9.84,9.87,9.72,9.73,274800.0,6.6107,6.6309,6.5301,6.5368,274800.0
2008-07-07 13:00:00,9.73,9.77,9.69,9.77,378800.0,6.5368,6.5637,6.51,6.5637,378800.0
2008-07-07 13:10:00,9.76,9.8,9.76,9.77,268800.0,6.557,6.5839,6.557,6.5637,268800.0
2008-07-07 13:20:00,9.77,9.77,9.73,9.73,297600.0,6.5637,6.5637,6.5368,6.5368,297600.0
2008-07-07 13:30:00,9.74,9.81,9.73,9.77,554000.0,6.5436,6.5906,6.5368,6.5637,554000.0
2008-07-07 13:40:00,9.77,9.81,9.76,9.8,368000.0,6.5637,6.5906,6.557,6.5839,368000.0
2008-07-07 13:50:00,9.8,9.81,9.76,9.77,392800.0,6.5839,6.5906,6.557,6.5637,392800.0
2008-07-07 14:00:00,9.77,9.81,9.74,9.77,398400.0,6.5637,6.5906,6.5436,6.5637,398400.0
2008-07-07 14:10:00,9.77,9.82,9.74,9.8,337200.0,6.5637,6.5973,6.5436,6.5839,337200.0
2008-07-07 14:20:00,9.8,9.84,9.77,9.78,333200.0,6.5839,6.6107,6.5637,6.5704,333200.0
2008-07-07 14:30:00,9.78,9.79,9.74,9.76,260400.0,6.5704,6.5771,6.5436,6.557,260400.0
2008-07-07 14:40:00,9.76,9.76,9.69,9.7,320800.0,6.557,6.557,6.51,6.5167,320800.0
2008-07-07 14:50:00,9.71,9.76,9.7,9.76,355600.0,6.5234,6.557,6.5167,6.557,355600.0
2008-07-07 15:00:00,9.76,9.84,9.76,9.81,480400.0,6.557,6.6107,6.557,6.5906,480400.0
2008-07-07 15:10:00,9.81,9.9,9.81,9.89,478000.0,6.5906,6.651,6.5906,6.6443,478000.0
2008-07-07 15:20:00,9.88,9.93,9.85,9.93,508400.0,6.6376,6.6712,6.6175,6.6712,508400.0
2008-07-07 15:30:00,9.93,9.95,9.9,9.94,608000.0,6.6712,6.6846,6.651,6.6779,608000.0
2008-07-07 15:40:00,9.95,9.97,9.9,9.9,486000.0,6.6846,6.6981,6.651,6.651,486000.0
2008-07-07 15:50:00,9.9,9.9,9.83,9.84,842800.0,6.651,6.651,6.604,6.6107,842800.0
2008-07-08 09:30:00,9.75,9.83,9.58,9.74,366400.0,6.5503,6.604,6.4361,6.5436,366400.0
2008-07-08 09:40:00,9.74,9.86,9.74,9.77,279600.0,6.5436,6.6242,6.5436,6.5637,279600.0
2008-07-08 09:50:00,9.77,9.82,9.76,9.77,358800.0,6.5637,6.5973,6.557,6.5637,358800.0
2008-07-08 10:00:00,9.77,9.81,9.75,9.81,525200.0,6.5637,6.5906,6.5503,6.5906,525200.0
2008-07-08 10:10:00,9.81,9.84,9.7,9.76,585600.0,6.5906,6.6107,6.5167,6.557,585600.0
2008-07-08 10:20:00,9.75,9.76,9.65,9.68,399200.0,6.5503,6.557,6.4831,6.5032,399200.0
2008-07-08 10:30:00,9.68,9.7,9.56,9.57,482800.0,6.5032,6.5167,6.4226,6.4293,482800.0
2008-07-08 10:40:00,9.56,9.63,9.53,9.63,391600.0,6.4226,6.4697,6.4025,6.4697,391600.0
2008-07-08 10:50:00,9.63,9.67,9.61,9.66,322400.0,6.4697,6.4965,6.4562,6.4898,322400.0
2008-07-08 11:00:00,9.66,9.72,9.65,9.71,384000.0,6.4898,6.5301,6.4831,6.5234,384000.0
2008-07-08 11:10:00,9.72,9.8,9.7,9.75,519200.0,6.5301,6.5839,6.5167,6.5503,519200.0
2008-07-08 11:20:00,9.75,9.78,9.72,9.76,362000.0,6.5503,6.5704,6.5301,6.557,362000.0
2008-07-08 11:30:00,9.76,9.76,9.72,9.74,108400.0,6.557,6.557,6.5301,6.5436,108400.0
2008-07-08 11:40:00,9.74,9.75,9.7,9.73,238400.0,6.5436,6.5503,6.5167,6.5368,238400.0
2008-07-08 11:50:00,9.74,9.77,9.74,9.76,142000.0,6.5436,6.5637,6.5436,6.557,142000.0
2008-07-08 12:00:00,9.76,9.79,9.74,9.75,201200.0,6.557,6.5771,6.5436,6.5503,201200.0
2008-07-08 12:10:00,9.75,9.77,9.75,9.76,204400.0,6.5503,6.5637,6.5503,6.557,204400.0
2008-07-08 12:20:00,9.76,9.78,9.74,9.77,175200.0,6.557,6.5704,6.5436,6.5637,175200.0
2008-07-08 12:30:00,9.78,9.85,9.73,9.74,373200.0,6.5704,6.6175,6.5368,6.5436,373200.0
2008-07-08 12:40:00,9.74,9.79,9.69,9.69,396800.0,6.5436,6.5771,6.51,6.51,396800.0
2008-07-08 12:50:00,9.69,9.74,9.69,9.7,239600.0,6.51,6.5436,6.51,6.5167,239600.0
2008-07-08 13:00:00,9.7,9.76,9.69,9.75,132000.0,6.5167,6.557,6.51,6.5503,132000.0
2008-07-08 13:10:00,9.75,9.76,9.69,9.7,132800.0,6.5503,6.557,6.51,6.5167,132800.0
2008-07-08 13:20:00,9.7,9.74,9.68,9.74,114800.0,6.5167,6.5436,6.5032,6.5436,114800.0
2008-07-08 13:30:00,9.74,9.76,9.65,9.66,292800.0,6.5436,6.557,6.4831,6.4898,292800.0
2008-07-08 13:40:00,9.66,9.76,9.66,9.74,212400.0,6.4898,6.557,6.4898,6.5436,212400.0
2008-07-08 13:50:00,9.74,9.75,9.71,9.72,182800.0,6.5436,6.5503,6.5234,6.5301,182800.0
2008-07-08 14:00:00,9.72,9.79,9.7,9.78,229200.0,6.5301,6.5771,6.5167,6.5704,229200.0
2008-07-08 14:10:00,9.78,9.83,9.77,9.8,269600.0,6.5704,6.604,6.5637,6.5839,269600.0
2008-07-08 14:20:00,9.81,9.85,9.81,9.84,386800.0,6.5906,6.6175,6.5906,6.6107,386800.0
2008-07-08 14:30:00,9.83,9.93,9.82,9.88,582400.0,6.604,6.6712,6.5973,6.6376,582400.0
2008-07-08 14:40:00,9.88,9.97,9.88,9.95,681200.0,6.6376,6.6981,6.6376,6.6846,681200.0
2008-07-08 14:50:00,9.95,10.03,9.93,10.02,539600.0,6.6846,6.7384,6.6712,6.7317,539600.0
2008-07-08 15:00:00,10.02,10.12,10.01,10.08,677200.0,6.7317,6.7989,6.7249,6.772,677200.0
2008-07-08 15:10:00,10.08,10.2,10.07,10.17,783200.0,6.772,6.8526,6.7653,6.8324,783200.0
2008-07-08 15:20:00,10.16,10.16,10.12,10.16,406000.0,6.8257,6.8257,6.7989,6.8257,406000.0
2008-07-08 15:30:00,10.16,10.16,10.09,10.14,519600.0,6.8257,6.8257,6.7787,6.8123,519600.0
2008-07-08 15:40:00,10.14,10.19,10.13,10.17,384400.0,6.8123,6.8459,6.8056,6.8324,384400.0
2008-07-08 15:50:00,10.17,10.21,10.16,10.16,700400.0,6.8324,6.8593,6.8257,6.8257,700400.0
2008-07-09 09:30:00,10.22,10.37,10.11,10.11,558000.0,6.866,6.9668,6.7921,6.7921,558000.0
2008-07-09 09:40:00,10.09,10.14,10.04,10.05,334000.0,6.7787,6.8123,6.7451,6.7518,334000.0
2008-07-09 09:50:00,10.04,10.09,9.95,10.07,535200.0,6.7451,6.7787,6.6846,6.7653,535200.0
2008-07-09 10:00:00,10.08,10.13,9.98,10.09,408800.0,6.772,6.8056,6.7048,6.7787,408800.0
2008-07-09 10:10:00,10.09,10.24,10.08,10.22,446400.0,6.7787,6.8795,6.772,6.866,446400.0
2008-07-09 10:20:00,10.22,10.29,10.18,10.24,438000.0,6.866,6.9131,6.8392,6.8795,438000.0
2008-07-09 10:30:00,10.24,10.27,10.22,10.23,551600.0,6.8795,6.8996,6.866,6.8728,551600.0
2008-07-09 10:40:00,10.24,10.26,10.22,10.24,511600.0,6.8795,6.8929,6.866,6.8795,511600.0
2008-07-09 10:50:00,10.24,10.29,10.22,10.24,548400.0,6.8795,6.9131,6.866,6.8795,548400.0
2008-07-09 11:00:00,10.24,10.27,10.2,10.2,332800.0,6.8795,6.8996,6.8526,6.8526,332800.0
2008-07-09 11:10:00,10.2,10.25,10.13,10.16,633200.0,6.8526,6.8862,6.8056,6.8257,633200.0
2008-07-09 11:20:00,10.16,10.25,10.15,10.22,386400.0,6.8257,6.8862,6.819,6.866,386400.0
2008-07-09 11:30:00,10.22,10.22,10.11,10.13,311600.0,6.866,6.866,6.7921,6.8056,311600.0
2008-07-09 11:40:00,10.13,10.2,10.11,10.17,356800.0,6.8056,6.8526,6.7921,6.8324,356800.0
2008-07-09 11:50:00,10.18,10.18,10.12,10.13,144000.0,6.8392,6.8392,6.7989,6.8056,144000.0
2008-07-09 12:00:00,10.13,10.15,10.11,10.15,197200.0,6.8056,6.819,6.7921,6.819,197200.0
2008-07-09 12:10:00,10.15,10.15,10.12,10.13,361200.0,6.819,6.819,6.7989,6.8056,361200.0
2008-07-09 12:20:00,10.13,10.15,10.12,10.13,284000.0,6.8056,6.819,6.7989,6.8056,284000.0
2008-07-09 12:30:00,10.13,10.14,10.03,10.03,242400.0,6.8056,6.8123,6.7384,6.7384,242400.0
2008-07-09 12:40:00,10.03,10.04,10.0,10.01,311200.0,6.7384,6.7451,6.7182,6.7249,311200.0
2008-07-09 12:50:00,10.01,10.06,9.99,10.06,203600.0,6.7249,6.7585,6.7115,6.7585,203600.0
2008-07-09 13:00:00,10.06,10.07,9.99,10.0,176800.0,6.7585,6.7653,6.7115,6.7182,176800.0
2008-07-09 13:10:00,10.0,10.05,10.0,10.04,153600.0,6.7182,6.7518,6.7182,6.7451,153600.0
2008-07-09 13:20:00,10.05,10.06,10.03,10.03,175200.0,6.7518,6.7585,6.7384,6.7384,175200.0
2008-07-09 13:30:00,10.03,10.06,10.03,10.03,119200.0,6.7384,6.7585,6.7384,6.7384,119200.0
2008-07-09 13:40:00,10.03,10.09,10.03,10.06,185200.0,6.7384,6.7787,6.7384,6.7585,185200.0
2008-07-09 13:50:00,10.05,10.07,10.03,10.06,137600.0,6.7518,6.7653,6.7384,6.7585,137600.0
2008-07-09 14:00:00,10.06,10.06,10.02,10.05,246400.0,6.7585,6.7585,6.7317,6.7518,246400.0
2008-07-09 14:10:00,10.06,10.1,10.05,10.05,236800.0,6.7585,6.7854,6.7518,6.7518,236800.0
2008-07-09 14:20:00,10.04,10.07,10.01,10.02,176000.0,6.7451,6.7653,6.7249,6.7317,176000.0
2008-07-09 14:30:00,10.02,10.05,10.02,10.02,123600.0,6.7317,6.7518,6.7317,6.7317,123600.0
2008-07-09 14:40:00,10.02,10.03,9.98,9.98,294800.0,6.7317,6.7384,6.7048,6.7048,294800.0
2008-07-09 14:50:00,9.98,9.99,9.92,9.95,246400.0,6.7048,6.7115,6.6645,6.6846,246400.0
2008-07-09 15:00:00,9.94,9.94,9.89,9.89,176400.0,6.6779,6.6779,6.6443,6.6443,176400.0
2008-07-09 15:10:00,9.89,9.92,9.86,9.9,433200.0,6.6443,6.6645,6.6242,6.651,433200.0
2008-07-09 15:20:00,9.9,9.95,9.9,9.93,258000.0,6.651,6.6846,6.651,6.6712,258000.0
2008-07-09 15:30:00,9.93,9.95,9.91,9.93,435600.0,6.6712,6.6846,6.6578,6.6712,435600.0
2008-07-09 15:40:00,9.93,9.93,9.83,9.84,637600.0,6.6712,6.6712,6.604,6.6107,637600.0
2008-07-09 15:50:00,9.85,9.93,9.82,9.86,836800.0,6.6175,6.6712,6.5973,6.6242,836800.0
2008-07-10 09:30:00,9.83,9.94,9.75,9.76,329600.0,6.604,6.6779,6.5503,6.557,329600.0
2008-07-10 09:40:00,9.75,10.05,9.72,10.04,416800.0,6.5503,6.7518,6.5301,6.7451,416800.0
2008-07-10 09:50:00,10.04,10.06,9.93,9.93,274000.0,6.7451,6.7585,6.6712,6.6712,274000.0
2008-07-10 10:00:00,9.93,9.97,9.89,9.95,366800.0,6.6712,6.6981,6.6443,6.6846,366800.0
2008-07-10 10:10:00,9.95,10.06,9.95,9.97,520400.0,6.6846,6.7585,6.6846,6.6981,520400.0
2008-07-10 10:20:00,9.97,9.99,9.83,9.84,352400.0,6.6981,6.7115,6.604,6.6107,352400.0
2008-07-10 10:30:00,9.83,9.91,9.81,9.84,192400.0,6.604,6.6578,6.5906,6.6107,192400.0
2008-07-10 10:40:00,9.85,9.91,9.84,9.86,190400.0,6.6175,6.6578,6.6107,6.6242,190400.0
2008-07-10 10:50:00,9.86,9.87,9.81,9.82,139200.0,6.6242,6.6309,6.5906,6.5973,139200.0
2008-07-10 11:00:00,9.81,9.95,9.81,9.84,214000.0,6.5906,6.6846,6.5906,6.6107,214000.0
2008-07-10 11:10:00,9.84,9.89,9.82,9.83,150800.0,6.6107,6.6443,6.5973,6.604,150800.0
2008-07-10 11:20:00,9.83,9.86,9.81,9.81,174000.0,6.604,6.6242,6.5906,6.5906,174000.0
2008-07-10 11:30:00,9.81,9.87,9.8,9.84,212800.0,6.5906,6.6309,6.5839,6.6107,212800.0
2008-07-10 11:40:00,9.84,9.84,9.79,9.79,109600.0,6.6107,6.6107,6.5771,6.5771,109600.0
2008-07-10 11:50:00,9.8,9.83,9.78,9.83,158800.0,6.5839,6.604,6.5704,6.604,158800.0
2008-07-10 12:00:00,9.83,9.88,9.82,9.84,280800.0,6.604,6.6376,6.5973,6.6107,280800.0
2008-07-10 12:10:00,9.84,9.88,9.82,9.86,139600.0,6.6107,6.6376,6.5973,6.6242,139600.0
2008-07-10 12:20:00,9.86,9.87,9.82,9.86,96400.0,6.6242,6.6309,6.5973,6.6242,96400.0
2008-07-10 12:30:00,9.86,9.86,9.81,9.83,182000.0,6.6242,6.6242,6.5906,6.604,182000.0
2008-07-10 12:40:00,9.83,9.84,9.81,9.83,188400.0,6.604,6.6107,6.5906,6.604,188400.0
2008-07-10 12:50:00,9.83,9.83,9.78,9.8,166400.0,6.604,6.604,6.5704,6.5839,166400.0
2008-07-10 13:00:00,9.8,9.85,9.8,9.85,229200.0,6.5839,6.6175,6.5839,6.6175,229200.0
2008-07-10 13:10:00,9.85,9.86,9.81,9.85,99600.0,6.6175,6.6242,6.5906,6.6175,99600.0
2008-07-10 13:20:00,9.84,9.85,9.8,9.83,124800.0,6.6107,6.6175,6.5839,6.604,124800.0
2008-07-10 13:30:00,9.83,9.88,9.82,9.87,199200.0,6.604,6.6376,6.5973,6.6309,199200.0
2008-07-10 13:40:00,9.87,9.87,9.86,9.86,110400.0,6.6309,6.6309,6.6242,6.6242,110400.0
2008-07-10 13:50:00,9.86,9.9,9.85,9.88,290800.0,6.6242,6.651,6.6175,6.6376,290800.0
2008-07-10 14:00:00,9.89,9.89,9.84,9.86,162000.0,6.6443,6.6443,6.6107,6.6242,162000.0
2008-07-10 14:10:00,9.86,9.87,9.8,9.8,186000.0,6.6242,6.6309,6.5839,6.5839,186000.0
2008-07-10 14:20:00,9.8,9.8,9.68,9.7,397200.0,6.5839,6.5839,6.5032,6.5167,397200.0
2008-07-10 14:30:00,9.71,9.77,9.71,9.75,324400.0,6.5234,6.5637,6.5234,6.5503,324400.0
2008-07-10 14:40:00,9.75,9.75,9.65,9.69,245200.0,6.5503,6.5503,6.4831,6.51,245200.0
2008-07-10 14:50:00,9.68,9.69,9.63,9.65,293200.0,6.5032,6.51,6.4697,6.4831,293200.0
2008-07-10 15:00:00,9.65,9.76,9.65,9.75,349600.0,6.4831,6.557,6.4831,6.5503,349600.0
2008-07-10 15:10:00,9.75,9.78,9.71,9.72,286000.0,6.5503,6.5704,6.5234,6.5301,286000.0
2008-07-10 15:20:00,9.71,9.76,9.7,9.73,307200.0,6.5234,6.557,6.5167,6.5368,307200.0
2008-07-10 15:30:00,9.72,9.74,9.67,9.69,469600.0,6.5301,6.5436,6.4965,6.51,469600.0
2008-07-10 15:40:00,9.69,9.73,9.68,9.72,435600.0,6.51,6.5368,6.5032,6.5301,435600.0
2008-07-10 15:50:00,9.72,9.74,9.7,9.72,427600.0,6.5301,6.5436,6.5167,6.5301,427600.0
2008-07-11 09:30:00,9.62,9.63,9.56,9.57,259600.0,6.4629,6.4697,6.4226,6.4293,259600.0
2008-07-11 09:40:00,9.57,9.74,9.56,9.69,584000.0,6.4293,6.5436,6.4226,6.51,584000.0
2008-07-11 09:50:00,9.69,9.69,9.6,9.61,416000.0,6.51,6.51,6.4495,6.4562,416000.0
2008-07-11 10:00:00,9.61,9.64,9.55,9.57,367200.0,6.4562,6.4764,6.4159,6.4293,367200.0
2008-07-11 10:10:00,9.57,9.6,9.56,9.57,235600.0,6.4293,6.4495,6.4226,6.4293,235600.0
2008-07-11 10:20:00,9.57,9.62,9.52,9.61,872800.0,6.4293,6.4629,6.3958,6.4562,872800.0
2008-07-11 10:30:00,9.61,9.64,9.52,9.52,249600.0,6.4562,6.4764,6.3958,6.3958,249600.0
2008-07-11 10:40:00,9.52,9.58,9.52,9.55,297200.0,6.3958,6.4361,6.3958,6.4159,297200.0
2008-07-11 10:50:00,9.55,9.56,9.52,9.54,173200.0,6.4159,6.4226,6.3958,6.4092,173200.0
2008-07-11 11:00:00,9.54,9.56,9.54,9.54,193200.0,6.4092,6.4226,6.4092,6.4092,193200.0
2008-07-11 11:10:00,9.54,9.56,9.52,9.54,239600.0,6.4092,6.4226,6.3958,6.4092,239600.0
2008-07-11 11:20:00,9.55,9.55,9.5,9.52,265200.0,6.4159,6.4159,6.3823,6.3958,265200.0
2008-07-11 11:30:00,9.52,9.53,9.48,9.5,314000.0,6.3958,6.4025,6.3689,6.3823,314000.0
2008-07-11 11:40:00,9.5,9.55,9.49,9.53,161600.0,6.3823,6.4159,6.3756,6.4025,161600.0
2008-07-11 11:50:00,9.54,9.54,9.5,9.53,189600.0,6.4092,6.4092,6.3823,6.4025,189600.0
2008-07-11 12:00:00,9.54,9.55,9.52,9.53,178000.0,6.4092,6.4159,6.3958,6.4025,178000.0
2008-07-11 12:10:00,9.53,9.53,9.44,9.44,241200.0,6.4025,6.4025,6.342,6.342,241200.0
2008-07-11 12:20:00,9.44,9.47,9.43,9.47,162400.0,6.342,6.3622,6.3353,6.3622,162400.0
2008-07-11 12:30:00,9.47,9.47,9.4,9.43,200000.0,6.3622,6.3622,6.3151,6.3353,200000.0
2008-07-11 12:40:00,9.42,9.45,9.41,9.45,186800.0,6.3286,6.3487,6.3219,6.3487,186800.0
2008-07-11 12:50:00,9.45,9.47,9.44,9.44,242000.0,6.3487,6.3622,6.342,6.342,242000.0
2008-07-11 13:00:00,9.44,9.45,9.42,9.43,346800.0,6.342,6.3487,6.3286,6.3353,346800.0
2008-07-11 13:10:00,9.43,9.49,9.41,9.47,360800.0,6.3353,6.3756,6.3219,6.3622,360800.0
2008-07-11 13:20:00,9.47,9.52,9.47,9.52,442800.0,6.3622,6.3958,6.3622,6.3958,442800.0
2008-07-11 13:30:00,9.52,9.58,9.51,9.58,336000.0,6.3958,6.4361,6.389,6.4361,336000.0
2008-07-11 13:40:00,9.58,9.63,9.57,9.63,438000.0,6.4361,6.4697,6.4293,6.4697,438000.0
2008-07-11 13:50:00,9.63,9.7,9.62,9.65,392400.0,6.4697,6.5167,6.4629,6.4831,392400.0
2008-07-11 14:00:00,9.65,9.75,9.63,9.75,370400.0,6.4831,6.5503,6.4697,6.5503,370400.0
2008-07-11 14:10:00,9.75,9.8,9.74,9.8,546400.0,6.5503,6.5839,6.5436,6.5839,546400.0
2008-07-11 14:20:00,9.79,9.8,9.76,9.77,653600.0,6.5771,6.5839,6.557,6.5637,653600.0
2008-07-11 14:30:00,9.77,9.79,9.74,9.76,357600.0,6.5637,6.5771,6.5436,6.557,357600.0
2008-07-11 14:40:00,9.76,9.91,9.74,9.91,410800.0,6.557,6.6578,6.5436,6.6578,410800.0
2008-07-11 14:50:00,9.91,10.02,9.9,10.01,1142000.0,6.6578,6.7317,6.651,6.7249,1142000.0
2008-07-11 15:00:00,10.01,10.12,9.99,10.12,759200.0,6.7249,6.7989,6.7115,6.7989,759200.0
2008-07-11 15:10:00,10.11,10.13,9.95,9.95,489200.0,6.7921,6.8056,6.6846,6.6846,489200.0
2008-07-11 15:20:00,9.95,10.0,9.9,9.93,674400.0,6.6846,6.7182,6.651,6.6712,674400.0
2008-07-11 15:30:00,9.93,9.94,9.82,9.89,529600.0,6.6712,6.6779,6.5973,6.6443,529600.0
2008-07-11 15:40:00,9.89,9.9,9.82,9.88,609200.0,6.6443,6.651,6.5973,6.6376,609200.0
2008-07-11 15:50:00,9.88,9.92,9.82,9.83,769600.0,6.6376,6.6645,6.5973,6.604,769600.0
2008-07-14 09:30:00,10.01,10.22,10.01,10.16,477600.0,6.7249,6.866,6.7249,6.8257,477600.0
2008-07-14 09:40:00,10.15,10.25,10.08,10.08,403200.0,6.819,6.8862,6.772,6.772,403200.0
2008-07-14 09:50:00,10.08,10.09,10.0,10.02,282800.0,6.772,6.7787,6.7182,6.7317,282800.0
2008-07-14 10:00:00,10.02,10.07,9.98,10.06,296400.0,6.7317,6.7653,6.7048,6.7585,296400.0
2008-07-14 10:10:00,10.06,10.08,10.03,10.06,386400.0,6.7585,6.772,6.7384,6.7585,386400.0
2008-07-14 10:20:00,10.06,10.07,9.95,9.98,215200.0,6.7585,6.7653,6.6846,6.7048,215200.0
2008-07-14 10:30:00,9.98,10.0,9.97,9.98,331200.0,6.7048,6.7182,6.6981,6.7048,331200.0
2008-07-14 10:40:00,9.98,10.0,9.94,10.0,655200.0,6.7048,6.7182,6.6779,6.7182,655200.0
2008-07-14 10:50:00,10.0,10.09,10.0,10.06,714000.0,6.7182,6.7787,6.7182,6.7585,714000.0
2008-07-14 11:00:00,10.06,10.07,10.02,10.02,142000.0,6.7585,6.7653,6.7317,6.7317,142000.0
2008-07-14 11:10:00,10.02,10.05,9.99,10.05,145600.0,6.7317,6.7518,6.7115,6.7518,145600.0
2008-07-14 11:20:00,10.06,10.06,9.99,10.03,122000.0,6.7585,6.7585,6.7115,6.7384,122000.0
2008-07-14 11:30:00,10.03,10.05,10.0,10.02,126800.0,6.7384,6.7518,6.7182,6.7317,126800.0
2008-07-14 11:40:00,10.02,10.05,10.02,10.04,146000.0,6.7317,6.7518,6.7317,6.7451,146000.0
2008-07-14 11:50:00,10.04,10.06,9.99,10.06,370800.0,6.7451,6.7585,6.7115,6.7585,370800.0
2008-07-14 12:00:00,10.06,10.06,9.99,9.99,269200.0,6.7585,6.7585,6.7115,6.7115,269200.0
2008-07-14 12:10:00,10.0,10.01,9.99,10.01,285600.0,6.7182,6.7249,6.7115,6.7249,285600.0
2008-07-14 12:20:00,10.01,10.01,9.99,10.0,164000.0,6.7249,6.7249,6.7115,6.7182,164000.0
2008-07-14 12:30:00,10.01,10.04,9.99,10.04,258400.0,6.7249,6.7451,6.7115,6.7451,258400.0
2008-07-14 12:40:00,10.03,10.04,10.01,10.03,135200.0,6.7384,6.7451,6.7249,6.7384,135200.0
2008-07-14 12:50:00,10.03,10.06,10.02,10.03,197600.0,6.7384,6.7585,6.7317,6.7384,197600.0
2008-07-14 13:00:00,10.03,10.05,10.02,10.03,276000.0,6.7384,6.7518,6.7317,6.7384,276000.0
2008-07-14 13:10:00,10.03,10.03,10.0,10.03,195200.0,6.7384,6.7384,6.7182,6.7384,195200.0
2008-07-14 13:20:00,10.03,10.05,10.01,10.02,177200.0,6.7384,6.7518,6.7249,6.7317,177200.0
2008-07-14 13:30:00,10.02,10.03,10.0,10.02,201600.0,6.7317,6.7384,6.7182,6.7317,201600.0
2008-07-14 13:40:00,10.02,10.08,10.02,10.08,211200.0,6.7317,6.772,6.7317,6.772,211200.0
2008-07-14 13:50:00,10.08,10.08,10.02,10.05,168800.0,6.772,6.772,6.7317,6.7518,168800.0
2008-07-14 14:00:00,10.05,10.05,10.02,10.04,310400.0,6.7518,6.7518,6.7317,6.7451,310400.0
2008-07-14 14:10:00,10.04,10.04,9.99,10.0,273200.0,6.7451,6.7451,6.7115,6.7182,273200.0
2008-07-14 14:20:00,10.0,10.02,9.99,10.01,273600.0,6.7182,6.7317,6.7115,6.7249,273600.0
2008-07-14 14:30:00,10.0,10.02,9.99,10.01,269200.0,6.7182,6.7317,6.7115,6.7249,269200.0
2008-07-14 14:40:00,10.01,10.02,9.97,9.98,238400.0,6.7249,6.7317,6.6981,6.7048,238400.0
2008-07-14 14:50:00,9.97,10.0,9.96,10.0,308800.0,6.6981,6.7182,6.6914,6.7182,308800.0
2008-07-14 15:00:00,10.01,10.04,9.98,10.03,434800.0,6.7249,6.7451,6.7048,6.7384,434800.0
2008-07-14 15:10:00,10.03,10.04,10.01,10.03,270400.0,6.7384,6.7451,6.7249,6.7384,270400.0
2008-07-14 15:20:00,10.03,10.15,10.02,10.13,895600.0,6.7384,6.819,6.7317,6.8056,895600.0
2008-07-14 15:30:00,10.13,10.18,10.11,10.18,468400.0,6.8056,6.8392,6.7921,6.8392,468400.0
2008-07-14 15:40:00,10.18,10.18,10.1,10.13,555600.0,6.8392,6.8392,6.7854,6.8056,555600.0
2008-07-14 15:50:00,10.13,10.14,10.07,10.07,675200.0,6.8056,6.8123,6.7653,6.7653,675200.0
2008-07-15 09:30:00,10.03,10.13,9.77,9.84,1684000.0,6.7384,6.8056,6.5637,6.6107,1684000.0
2008-07-15 09:40:00,9.84,9.87,9.79,9.81,347600.0,6.6107,6.6309,6.5771,6.5906,347600.0
2008-07-15 09:50:00,9.81,9.85,9.77,9.84,554400.0,6.5906,6.6175,6.5637,6.6107,554400.0
2008-07-15 10:00:00,9.84,9.84,9.66,9.7,909600.0,6.6107,6.6107,6.4898,6.5167,909600.0
2008-07-15 10:10:00,9.7,9.75,9.7,9.71,366800.0,6.5167,6.5503,6.5167,6.5234,366800.0
2008-07-15 10:20:00,9.71,9.79,9.71,9.79,320400.0,6.5234,6.5771,6.5234,6.5771,320400.0
2008-07-15 10:30:00,9.79,9.84,9.74,9.82,610400.0,6.5771,6.6107,6.5436,6.5973,610400.0
2008-07-15 10:40:00,9.83,9.96,9.82,9.96,788400.0,6.604,6.6914,6.5973,6.6914,788400.0
2008-07-15 10:50:00,9.96,10.05,9.9,10.04,708000.0,6.6914,6.7518,6.651,6.7451,708000.0
2008-07-15 11:00:00,10.03,10.29,10.0,10.22,803200.0,6.7384,6.9131,6.7182,6.866,803200.0
2008-07-15 11:10:00,10.22,10.24,10.11,10.15,508400.0,6.866,6.8795,6.7921,6.819,508400.0
2008-07-15 11:20:00,10.16,10.23,10.13,10.13,494400.0,6.8257,6.8728,6.8056,6.8056,494400.0
2008-07-15 11:30:00,10.13,10.19,10.1,10.15,471600.0,6.8056,6.8459,6.7854,6.819,471600.0
2008-07-15 11:40:00,10.16,10.23,10.14,10.2,390400.0,6.8257,6.8728,6.8123,6.8526,390400.0
2008-07-15 11:50:00,10.19,10.31,10.18,10.31,315600.0,6.8459,6.9265,6.8392,6.9265,315600.0
2008-07-15 12:00:00,10.31,10.47,10.3,10.43,721600.0,6.9265,7.034,6.9198,7.0071,721600.0
2008-07-15 12:10:00,10.43,10.53,10.39,10.53,437600.0,7.0071,7.0743,6.9802,7.0743,437600.0
2008-07-15 12:20:00,10.53,10.56,10.48,10.51,356800.0,7.0743,7.0945,7.0407,7.0609,356800.0
2008-07-15 12:30:00,10.52,10.6,10.51,10.59,457200.0,7.0676,7.1213,7.0609,7.1146,457200.0
2008-07-15 12:40:00,10.59,10.66,10.56,10.56,516000.0,7.1146,7.1616,7.0945,7.0945,516000.0
2008-07-15 12:50:00,10.56,10.59,10.54,10.56,242800.0,7.0945,7.1146,7.081,7.0945,242800.0
2008-07-15 13:00:00,10.56,10.6,10.51,10.54,511600.0,7.0945,7.1213,7.0609,7.081,511600.0
2008-07-15 13:10:00,10.54,10.54,10.43,10.43,349600.0,7.081,7.081,7.0071,7.0071,349600.0
2008-07-15 13:20:00,10.43,10.44,10.38,10.41,271200.0,7.0071,7.0138,6.9735,6.9937,271200.0
2008-07-15 13:30:00,10.41,10.48,10.38,10.43,391200.0,6.9937,7.0407,6.9735,7.0071,391200.0
2008-07-15 13:40:00,10.42,10.47,10.41,10.47,370800.0,7.0004,7.034,6.9937,7.034,370800.0
2008-07-15 13:50:00,10.47,10.5,10.47,10.48,271600.0,7.034,7.0541,7.034,7.0407,271600.0
2008-07-15 14:00:00,10.47,10.51,10.43,10.44,240400.0,7.034,7.0609,7.0071,7.0138,240400.0
2008-07-15 14:10:00,10.43,10.52,10.43,10.5,262800.0,7.0071,7.0676,7.0071,7.0541,262800.0
2008-07-15 14:20:00,10.49,10.52,10.44,10.47,167200.0,7.0474,7.0676,7.0138,7.034,167200.0
2008-07-15 14:30:00,10.46,10.48,10.43,10.44,290400.0,7.0273,7.0407,7.0071,7.0138,290400.0
2008-07-15 14:40:00,10.44,10.44,10.41,10.43,296400.0,7.0138,7.0138,6.9937,7.0071,296400.0
2008-07-15 14:50:00,10.44,10.45,10.41,10.43,355200.0,7.0138,7.0206,6.9937,7.0071,355200.0
2008-07-15 15:00:00,10.43,10.49,10.43,10.49,368800.0,7.0071,7.0474,7.0071,7.0474,368800.0
2008-07-15 15:10:00,10.49,10.53,10.47,10.52,414000.0,7.0474,7.0743,7.034,7.0676,414000.0
2008-07-15 15:20:00,10.52,10.52,10.42,10.42,524400.0,7.0676,7.0676,7.0004,7.0004,524400.0
2008-07-15 15:30:00,10.42,10.46,10.37,10.38,622400.0,7.0004,7.0273,6.9668,6.9735,622400.0
2008-07-15 15:40:00,10.37,10.39,10.3,10.31,576400.0,6.9668,6.9802,6.9198,6.9265,576400.0
2008-07-15 15:50:00,10.31,10.35,10.28,10.29,639600.0,6.9265,6.9534,6.9063,6.9131,639600.0
2008-07-16 09:30:00,10.34,10.34,10.23,10.26,267600.0,6.9467,6.9467,6.8728,6.8929,267600.0
2008-07-16 09:40:00,10.28,10.28,10.13,10.15,267200.0,6.9063,6.9063,6.8056,6.819,267200.0
2008-07-16 09:50:00,10.15,10.35,10.15,10.34,282000.0,6.819,6.9534,6.819,6.9467,282000.0
2008-07-16 10:00:00,10.34,10.4,10.31,10.39,402800.0,6.9467,6.987,6.9265,6.9802,402800.0
2008-07-16 10:10:00,10.39,10.4,10.29,10.3,244000.0,6.9802,6.987,6.9131,6.9198,244000.0
2008-07-16 10:20:00,10.29,10.31,10.23,10.28,325600.0,6.9131,6.9265,6.8728,6.9063,325600.0
2008-07-16 10:30:00,10.28,10.5,10.25,10.49,464400.0,6.9063,7.0541,6.8862,7.0474,464400.0
2008-07-16 10:40:00,10.49,10.57,10.45,10.53,381200.0,7.0474,7.1012,7.0206,7.0743,381200.0
2008-07-16 10:50:00,10.54,10.54,10.46,10.49,218800.0,7.081,7.081,7.0273,7.0474,218800.0
2008-07-16 11:00:00,10.5,10.56,10.49,10.54,305200.0,7.0541,7.0945,7.0474,7.081,305200.0
2008-07-16 11:10:00,10.54,10.55,10.51,10.54,304000.0,7.081,7.0877,7.0609,7.081,304000.0
2008-07-16 11:20:00,10.53,10.55,10.49,10.54,474000.0,7.0743,7.0877,7.0474,7.081,474000.0
2008-07-16 11:30:00,10.54,10.59,10.53,10.53,284800.0,7.081,7.1146,7.0743,7.0743,284800.0
2008-07-16 11:40:00,10.53,10.54,10.45,10.45,262000.0,7.0743,7.081,7.0206,7.0206,262000.0
2008-07-16 11:50:00,10.45,10.52,10.45,10.51,281600.0,7.0206,7.0676,7.0206,7.0609,281600.0
2008-07-16 12:00:00,10.51,10.51,10.47,10.5,325600.0,7.0609,7.0609,7.034,7.0541,325600.0
2008-07-16 12:10:00,10.5,10.55,10.48,10.5,166000.0,7.0541,7.0877,7.0407,7.0541,166000.0
2008-07-16 12:20:00,10.5,10.56,10.48,10.56,265200.0,7.0541,7.0945,7.0407,7.0945,265200.0
2008-07-16 12:30:00,10.56,10.57,10.52,10.52,151200.0,7.0945,7.1012,7.0676,7.0676,151200.0
2008-07-16 12:40:00,10.52,10.55,10.52,10.52,112800.0,7.0676,7.0877,7.0676,7.0676,112800.0
2008-07-16 12:50:00,10.52,10.55,10.52,10.55,160800.0,7.0676,7.0877,7.0676,7.0877,160800.0
2008-07-16 13:00:00,10.54,10.62,10.54,10.61,204800.0,7.081,7.1348,7.081,7.128,204800.0
2008-07-16 13:10:00,10.62,10.62,10.56,10.58,191600.0,7.1348,7.1348,7.0945,7.1079,191600.0
2008-07-16 13:20:00,10.58,10.62,10.58,10.62,123200.0,7.1079,7.1348,7.1079,7.1348,123200.0
2008-07-16 13:30:00,10.62,10.63,10.61,10.63,212800.0,7.1348,7.1415,7.128,7.1415,212800.0
2008-07-16 13:40:00,10.63,10.63,10.58,10.58,122800.0,7.1415,7.1415,7.1079,7.1079,122800.0
2008-07-16 13:50:00,10.59,10.6,10.57,10.58,121600.0,7.1146,7.1213,7.1012,7.1079,121600.0
2008-07-16 14:00:00,10.58,10.63,10.52,10.54,336400.0,7.1079,7.1415,7.0676,7.081,336400.0
2008-07-16 14:10:00,10.54,10.62,10.54,10.6,181200.0,7.081,7.1348,7.081,7.1213,181200.0
2008-07-16 14:20:00,10.6,10.63,10.56,10.62,258000.0,7.1213,7.1415,7.0945,7.1348,258000.0
2008-07-16 14:30:00,10.61,10.65,10.61,10.65,156800.0,7.128,7.1549,7.128,7.1549,156800.0
2008-07-16 14:40:00,10.65,10.65,10.62,10.63,205200.0,7.1549,7.1549,7.1348,7.1415,205200.0
2008-07-16 14:50:00,10.63,10.68,10.62,10.66,278000.0,7.1415,7.1751,7.1348,7.1616,278000.0
2008-07-16 15:00:00,10.65,10.68,10.65,10.65,192400.0,7.1549,7.1751,7.1549,7.1549,192400.0
2008-07-16 15:10:00,10.65,10.67,10.63,10.66,280400.0,7.1549,7.1684,7.1415,7.1616,280400.0
2008-07-16 15:20:00,10.66,10.72,10.65,10.71,263200.0,7.1616,7.2019,7.1549,7.1952,263200.0
2008-07-16 15:30:00,10.72,10.72,10.68,10.7,342000.0,7.2019,7.2019,7.1751,7.1885,342000.0
2008-07-16 15:40:00,10.69,10.7,10.65,10.65,344000.0,7.1818,7.1885,7.1549,7.1549,344000.0
2008-07-16 15:50:00,10.65,10.69,10.65,10.68,532400.0,7.1549,7.1818,7.1549,7.1751,532400.0
2008-07-17 09:30:00,10.69,10.95,10.69,10.88,410800.0,7.1818,7.3565,7.1818,7.3094,410800.0
2008-07-17 09:40:00,10.9,11.19,10.9,11.0,462000.0,7.3229,7.5177,7.3229,7.3901,462000.0
2008-07-17 09:50:00,11.0,11.02,10.81,10.87,669200.0,7.3901,7.4035,7.2624,7.3027,669200.0
2008-07-17 10:00:00,10.87,10.9,10.75,10.8,546000.0,7.3027,7.3229,7.2221,7.2557,546000.0
2008-07-17 10:10:00,10.8,10.85,10.76,10.85,264400.0,7.2557,7.2893,7.2288,7.2893,264400.0
2008-07-17 10:20:00,10.84,10.86,10.79,10.8,252400.0,7.2826,7.296,7.249,7.2557,252400.0
2008-07-17 10:30:00,10.8,10.8,10.73,10.74,353200.0,7.2557,7.2557,7.2087,7.2154,353200.0
2008-07-17 10:40:00,10.75,10.76,10.63,10.69,250000.0,7.2221,7.2288,7.1415,7.1818,250000.0
2008-07-17 10:50:00,10.68,10.71,10.65,10.7,140000.0,7.1751,7.1952,7.1549,7.1885,140000.0
2008-07-17 11:00:00,10.7,10.71,10.48,10.49,265200.0,7.1885,7.1952,7.0407,7.0474,265200.0
2008-07-17 11:10:00,10.5,10.6,10.47,10.57,255200.0,7.0541,7.1213,7.034,7.1012,255200.0
2008-07-17 11:20:00,10.57,10.7,10.54,10.69,193200.0,7.1012,7.1885,7.081,7.1818,193200.0
2008-07-17 11:30:00,10.68,10.73,10.67,10.71,151600.0,7.1751,7.2087,7.1684,7.1952,151600.0
2008-07-17 11:40:00,10.7,10.79,10.7,10.77,134400.0,7.1885,7.249,7.1885,7.2355,134400.0
2008-07-17 11:50:00,10.78,10.8,10.77,10.8,86400.0,7.2423,7.2557,7.2355,7.2557,86400.0
2008-07-17 12:00:00,10.8,10.8,10.68,10.69,196400.0,7.2557,7.2557,7.1751,7.1818,196400.0
2008-07-17 12:10:00,10.69,10.71,10.68,10.69,168000.0,7.1818,7.1952,7.1751,7.1818,168000.0
2008-07-17 12:20:00,10.69,10.72,10.68,10.7,118400.0,7.1818,7.2019,7.1751,7.1885,118400.0
2008-07-17 12:30:00,10.7,10.7,10.64,10.64,150000.0,7.1885,7.1885,7.1482,7.1482,150000.0
2008-07-17 12:40:00,10.64,10.69,10.61,10.69,106400.0,7.1482,7.1818,7.128,7.1818,106400.0
2008-07-17 12:50:00,10.7,10.78,10.7,10.75,91200.0,7.1885,7.2423,7.1885,7.2221,91200.0
2008-07-17 13:00:00,10.76,10.76,10.71,10.75,154800.0,7.2288,7.2288,7.1952,7.2221,154800.0
2008-07-17 13:10:00,10.75,10.92,10.73,10.92,267600.0,7.2221,7.3363,7.2087,7.3363,267600.0
2008-07-17 13:20:00,10.9,10.91,10.81,10.87,130400.0,7.3229,7.3296,7.2624,7.3027,130400.0
2008-07-17 13:30:00,10.87,10.95,10.86,10.95,197600.0,7.3027,7.3565,7.296,7.3565,197600.0
2008-07-17 13:40:00,10.95,11.0,10.94,10.97,161200.0,7.3565,7.3901,7.3497,7.3699,161200.0
2008-07-17 13:50:00,10.99,10.99,10.97,10.98,84000.0,7.3833,7.3833,7.3699,7.3766,84000.0
2008-07-17 14:00:00,10.97,11.0,10.95,11.0,133600.0,7.3699,7.3901,7.3565,7.3901,133600.0
2008-07-17 14:10:00,11.0,11.03,10.94,10.96,148800.0,7.3901,7.4102,7.3497,7.3632,148800.0
2008-07-17 14:20:00,10.96,11.01,10.96,10.99,174000.0,7.3632,7.3968,7.3632,7.3833,174000.0
2008-07-17 14:30:00,10.99,11.0,10.95,10.96,89600.0,7.3833,7.3901,7.3565,7.3632,89600.0
2008-07-17 14:40:00,10.95,10.98,10.95,10.97,95200.0,7.3565,7.3766,7.3565,7.3699,95200.0
2008-07-17 14:50:00,10.97,11.0,10.9,10.92,162800.0,7.3699,7.3901,7.3229,7.3363,162800.0
2008-07-17 15:00:00,10.92,10.96,10.88,10.9,506800.0,7.3363,7.3632,7.3094,7.3229,506800.0
2008-07-17 15:10:00,10.9,10.96,10.89,10.93,304800.0,7.3229,7.3632,7.3162,7.343,304800.0
2008-07-17 15:20:00,10.93,10.95,10.86,10.86,534400.0,7.343,7.3565,7.296,7.296,534400.0
2008-07-17 15:30:00,10.86,10.88,10.77,10.77,630000.0,7.296,7.3094,7.2355,7.2355,630000.0
2008-07-17 15:40:00,10.77,10.81,10.76,10.79,768400.0,7.2355,7.2624,7.2288,7.249,768400.0
2008-07-17 15:50:00,10.79,10.82,10.77,10.82,646000.0,7.249,7.2691,7.2355,7.2691,646000.0
2008-07-18 09:30:00,11.21,11.29,10.79,11.15,3188800.0,7.5311,7.5849,7.249,7.4908,3188800.0
2008-07-18 09:40:00,11.15,11.22,11.12,11.14,1092000.0,7.4908,7.5379,7.4707,7.4841,1092000.0
2008-07-18 09:50:00,11.14,11.16,11.1,11.14,948400.0,7.4841,7.4975,7.4572,7.4841,948400.0
2008-07-18 10:00:00,11.14,11.15,11.11,11.14,751200.0,7.4841,7.4908,7.464,7.4841,751200.0
2008-07-18 10:10:00,11.13,11.14,11.11,11.13,540000.0,7.4774,7.4841,7.464,7.4774,540000.0
2008-07-18 10:20:00,11.13,11.2,11.11,11.18,604800.0,7.4774,7.5244,7.464,7.511,604800.0
2008-07-18 10:30:00,11.18,11.18,11.14,11.15,298000.0,7.511,7.511,7.4841,7.4908,298000.0
2008-07-18 10:40:00,11.15,11.22,11.12,11.21,407200.0,7.4908,7.5379,7.4707,7.5311,407200.0
2008-07-18 10:50:00,11.21,11.29,11.2,11.28,435600.0,7.5311,7.5849,7.5244,7.5782,435600.0
2008-07-18 11:00:00,11.28,11.28,11.24,11.27,384400.0,7.5782,7.5782,7.5513,7.5714,384400.0
2008-07-18 11:10:00,11.26,11.36,11.26,11.34,375200.0,7.5647,7.6319,7.5647,7.6185,375200.0
2008-07-18 11:20:00,11.34,11.36,11.27,11.28,237600.0,7.6185,7.6319,7.5714,7.5782,237600.0
2008-07-18 11:30:00,11.28,11.28,11.25,11.26,329200.0,7.5782,7.5782,7.558,7.5647,329200.0
2008-07-18 11:40:00,11.27,11.27,11.25,11.25,225200.0,7.5714,7.5714,7.558,7.558,225200.0
2008-07-18 11:50:00,11.25,11.26,11.22,11.22,365600.0,7.558,7.5647,7.5379,7.5379,365600.0
2008-07-18 12:00:00,11.22,11.25,11.21,11.25,380400.0,7.5379,7.558,7.5311,7.558,380400.0
2008-07-18 12:10:00,11.24,11.27,11.23,11.26,484800.0,7.5513,7.5714,7.5446,7.5647,484800.0
2008-07-18 12:20:00,11.26,11.26,11.23,11.23,235200.0,7.5647,7.5647,7.5446,7.5446,235200.0
2008-07-18 12:30:00,11.24,11.28,11.22,11.27,259200.0,7.5513,7.5782,7.5379,7.5714,259200.0
2008-07-18 12:40:00,11.27,11.28,11.26,11.27,144000.0,7.5714,7.5782,7.5647,7.5714,144000.0
2008-07-18 12:50:00,11.26,11.27,11.23,11.24,262800.0,7.5647,7.5714,7.5446,7.5513,262800.0
2008-07-18 13:00:00,11.24,11.27,11.24,11.24,193200.0,7.5513,7.5714,7.5513,7.5513,193200.0
2008-07-18 13:10:00,11.24,11.28,11.23,11.25,169600.0,7.5513,7.5782,7.5446,7.558,169600.0
2008-07-18 13:20:00,11.25,11.26,11.22,11.24,301200.0,7.558,7.5647,7.5379,7.5513,301200.0
2008-07-18 13:30:00,11.23,11.25,11.22,11.24,643600.0,7.5446,7.558,7.5379,7.5513,643600.0
2008-07-18 13:40:00,11.24,11.29,11.23,11.26,264800.0,7.5513,7.5849,7.5446,7.5647,264800.0
2008-07-18 13:50:00,11.25,11.28,11.24,11.24,212800.0,7.558,7.5782,7.5513,7.5513,212800.0
2008-07-18 14:00:00,11.24,11.28,11.24,11.27,189200.0,7.5513,7.5782,7.5513,7.5714,189200.0
2008-07-18 14:10:00,11.27,11.32,11.26,11.32,172000.0,7.5714,7.605,7.5647,7.605,172000.0
2008-07-18 14:20:00,11.32,11.32,11.3,11.31,214000.0,7.605,7.605,7.5916,7.5983,214000.0
2008-07-18 14:30:00,11.32,11.32,11.27,11.29,152400.0,7.605,7.605,7.5714,7.5849,152400.0
2008-07-18 14:40:00,11.29,11.32,11.28,11.28,169200.0,7.5849,7.605,7.5782,7.5782,169200.0
2008-07-18 14:50:00,11.28,11.29,11.24,11.27,150400.0,7.5782,7.5849,7.5513,7.5714,150400.0
2008-07-18 15:00:00,11.27,11.28,11.27,11.28,206000.0,7.5714,7.5782,7.5714,7.5782,206000.0
2008-07-18 15:10:00,11.27,11.32,11.27,11.27,219600.0,7.5714,7.605,7.5714,7.5714,219600.0
2008-07-18 15:20:00,11.28,11.32,11.28,11.32,335200.0,7.5782,7.605,7.5782,7.605,335200.0
2008-07-18 15:30:00,11.32,11.33,11.29,11.3,486000.0,7.605,7.6118,7.5849,7.5916,486000.0
2008-07-18 15:40:00,11.29,11.34,11.29,11.32,537200.0,7.5849,7.6185,7.5849,7.605,537200.0
2008-07-18 15:50:00,11.32,11.34,11.3,11.31,793600.0,7.605,7.6185,7.5916,7.5983,793600.0
2008-07-21 09:30:00,11.32,11.45,11.32,11.39,510800.0,7.605,7.6924,7.605,7.6521,510800.0
2008-07-21 09:40:00,11.4,11.42,11.35,11.36,332800.0,7.6588,7.6722,7.6252,7.6319,332800.0
2008-07-21 09:50:00,11.36,11.38,11.31,11.31,365600.0,7.6319,7.6453,7.5983,7.5983,365600.0
2008-07-21 10:00:00,11.31,11.31,11.12,11.16,335600.0,7.5983,7.5983,7.4707,7.4975,335600.0
2008-07-21 10:10:00,11.17,11.2,11.16,11.17,196000.0,7.5043,7.5244,7.4975,7.5043,196000.0
2008-07-21 10:20:00,11.17,11.17,11.09,11.1,184400.0,7.5043,7.5043,7.4505,7.4572,184400.0
2008-07-21 10:30:00,11.1,11.1,10.99,11.0,341200.0,7.4572,7.4572,7.3833,7.3901,341200.0
2008-07-21 10:40:00,11.0,11.05,10.99,10.99,165200.0,7.3901,7.4236,7.3833,7.3833,165200.0
2008-07-21 10:50:00,10.99,10.99,10.93,10.95,298000.0,7.3833,7.3833,7.343,7.3565,298000.0
2008-07-21 11:00:00,10.95,10.95,10.9,10.93,309200.0,7.3565,7.3565,7.3229,7.343,309200.0
2008-07-21 11:10:00,10.93,10.97,10.87,10.88,270400.0,7.343,7.3699,7.3027,7.3094,270400.0
2008-07-21 11:20:00,10.88,10.94,10.88,10.92,204000.0,7.3094,7.3497,7.3094,7.3363,204000.0
2008-07-21 11:30:00,10.92,10.92,10.86,10.86,208800.0,7.3363,7.3363,7.296,7.296,208800.0
2008-07-21 11:40:00,10.86,10.86,10.81,10.81,258000.0,7.296,7.296,7.2624,7.2624,258000.0
2008-07-21 11:50:00,10.81,10.81,10.71,10.71,293600.0,7.2624,7.2624,7.1952,7.1952,293600.0
2008-07-21 12:00:00,10.71,10.81,10.71,10.77,379600.0,7.1952,7.2624,7.1952,7.2355,379600.0
2008-07-21 12:10:00,10.77,10.78,10.71,10.74,160000.0,7.2355,7.2423,7.1952,7.2154,160000.0
2008-07-21 12:20:00,10.74,10.81,10.72,10.79,117600.0,7.2154,7.2624,7.2019,7.249,117600.0
2008-07-21 12:30:00,10.79,10.85,10.79,10.84,174000.0,7.249,7.2893,7.249,7.2826,174000.0
2008-07-21 12:40:00,10.83,10.83,10.78,10.79,137600.0,7.2758,7.2758,7.2423,7.249,137600.0
2008-07-21 12:50:00,10.79,10.79,10.74,10.74,122800.0,7.249,7.249,7.2154,7.2154,122800.0
2008-07-21 13:00:00,10.74,10.77,10.73,10.76,98400.0,7.2154,7.2355,7.2087,7.2288,98400.0
2008-07-21 13:10:00,10.76,10.79,10.75,10.79,138000.0,7.2288,7.249,7.2221,7.249,138000.0
2008-07-21 13:20:00,10.79,10.81,10.76,10.81,130000.0,7.249,7.2624,7.2288,7.2624,130000.0
2008-07-21 13:30:00,10.81,10.84,10.8,10.82,162000.0,7.2624,7.2826,7.2557,7.2691,162000.0
2008-07-21 13:40:00,10.82,10.83,10.78,10.78,161200.0,7.2691,7.2758,7.2423,7.2423,161200.0
2008-07-21 13:50:00,10.78,10.79,10.76,10.77,217600.0,7.2423,7.249,7.2288,7.2355,217600.0
2008-07-21 14:00:00,10.76,10.77,10.72,10.75,177200.0,7.2288,7.2355,7.2019,7.2221,177200.0
2008-07-21 14:10:00,10.75,10.77,10.73,10.77,267200.0,7.2221,7.2355,7.2087,7.2355,267200.0
2008-07-21 14:20:00,10.77,10.81,10.77,10.78,242000.0,7.2355,7.2624,7.2355,7.2423,242000.0
2008-07-21 14:30:00,10.78,10.8,10.75,10.75,163200.0,7.2423,7.2557,7.2221,7.2221,163200.0
2008-07-21 14:40:00,10.75,10.77,10.74,10.76,182800.0,7.2221,7.2355,7.2154,7.2288,182800.0
2008-07-21 14:50:00,10.76,10.79,10.75,10.76,152800.0,7.2288,7.249,7.2221,7.2288,152800.0
2008-07-21 15:00:00,10.77,10.77,10.71,10.72,292000.0,7.2355,7.2355,7.1952,7.2019,292000.0
2008-07-21 15:10:00,10.72,10.77,10.71,10.75,252400.0,7.2019,7.2355,7.1952,7.2221,252400.0
2008-07-21 15:20:00,10.75,10.77,10.74,10.74,292400.0,7.2221,7.2355,7.2154,7.2154,292400.0
2008-07-21 15:30:00,10.74,10.75,10.71,10.72,344800.0,7.2154,7.2221,7.1952,7.2019,344800.0
2008-07-21 15:40:00,10.72,10.78,10.72,10.75,479600.0,7.2019,7.2423,7.2019,7.2221,479600.0
2008-07-21 15:50:00,10.75,10.76,10.74,10.75,628400.0,7.2221,7.2288,7.2154,7.2221,628400.0
2008-07-22 09:30:00,10.67,10.73,10.46,10.61,314800.0,7.1684,7.2087,7.0273,7.128,314800.0
2008-07-22 09:40:00,10.6,10.61,10.46,10.46,334800.0,7.1213,7.128,7.0273,7.0273,334800.0
2008-07-22 09:50:00,10.47,10.54,10.42,10.48,476400.0,7.034,7.081,7.0004,7.0407,476400.0
2008-07-22 10:00:00,10.48,10.56,10.48,10.54,562000.0,7.0407,7.0945,7.0407,7.081,562000.0
2008-07-22 10:10:00,10.54,10.63,10.52,10.62,495600.0,7.081,7.1415,7.0676,7.1348,495600.0
2008-07-22 10:20:00,10.63,10.66,10.57,10.58,427200.0,7.1415,7.1616,7.1012,7.1079,427200.0
2008-07-22 10:30:00,10.58,10.59,10.53,10.57,332800.0,7.1079,7.1146,7.0743,7.1012,332800.0
2008-07-22 10:40:00,10.57,10.62,10.54,10.59,201600.0,7.1012,7.1348,7.081,7.1146,201600.0
2008-07-22 10:50:00,10.59,10.6,10.54,10.56,246400.0,7.1146,7.1213,7.081,7.0945,246400.0
2008-07-22 11:00:00,10.56,10.7,10.56,10.68,322400.0,7.0945,7.1885,7.0945,7.1751,322400.0
2008-07-22 11:10:00,10.68,10.74,10.67,10.72,323600.0,7.1751,7.2154,7.1684,7.2019,323600.0
2008-07-22 11:20:00,10.72,10.88,10.72,10.86,452400.0,7.2019,7.3094,7.2019,7.296,452400.0
2008-07-22 11:30:00,10.85,10.89,10.84,10.87,290800.0,7.2893,7.3162,7.2826,7.3027,290800.0
2008-07-22 11:40:00,10.87,10.87,10.81,10.81,195600.0,7.3027,7.3027,7.2624,7.2624,195600.0
2008-07-22 11:50:00,10.81,10.81,10.74,10.77,163600.0,7.2624,7.2624,7.2154,7.2355,163600.0
2008-07-22 12:00:00,10.77,10.85,10.75,10.84,132800.0,7.2355,7.2893,7.2221,7.2826,132800.0
2008-07-22 12:10:00,10.85,10.85,10.77,10.78,116000.0,7.2893,7.2893,7.2355,7.2423,116000.0
2008-07-22 12:20:00,10.78,10.81,10.74,10.75,140400.0,7.2423,7.2624,7.2154,7.2221,140400.0
2008-07-22 12:30:00,10.75,10.75,10.7,10.72,117200.0,7.2221,7.2221,7.1885,7.2019,117200.0
2008-07-22 12:40:00,10.72,10.79,10.71,10.79,168400.0,7.2019,7.249,7.1952,7.249,168400.0
2008-07-22 12:50:00,10.79,10.85,10.79,10.85,199200.0,7.249,7.2893,7.249,7.2893,199200.0
2008-07-22 13:00:00,10.85,10.86,10.81,10.85,200000.0,7.2893,7.296,7.2624,7.2893,200000.0
2008-07-22 13:10:00,10.85,10.88,10.85,10.88,392800.0,7.2893,7.3094,7.2893,7.3094,392800.0
2008-07-22 13:20:00,10.88,10.97,10.88,10.96,541200.0,7.3094,7.3699,7.3094,7.3632,541200.0
2008-07-22 13:30:00,10.96,10.99,10.94,10.97,407200.0,7.3632,7.3833,7.3497,7.3699,407200.0
2008-07-22 13:40:00,10.96,10.98,10.9,10.9,277600.0,7.3632,7.3766,7.3229,7.3229,277600.0
2008-07-22 13:50:00,10.9,10.92,10.84,10.86,260000.0,7.3229,7.3363,7.2826,7.296,260000.0
2008-07-22 14:00:00,10.86,10.88,10.83,10.84,213600.0,7.296,7.3094,7.2758,7.2826,213600.0
2008-07-22 14:10:00,10.84,10.84,10.76,10.77,234400.0,7.2826,7.2826,7.2288,7.2355,234400.0
2008-07-22 14:20:00,10.77,10.81,10.74,10.79,332800.0,7.2355,7.2624,7.2154,7.249,332800.0
2008-07-22 14:30:00,10.79,10.81,10.74,10.75,208400.0,7.249,7.2624,7.2154,7.2221,208400.0
2008-07-22 14:40:00,10.76,10.79,10.74,10.77,193200.0,7.2288,7.249,7.2154,7.2355,193200.0
2008-07-22 14:50:00,10.77,10.78,10.72,10.74,168800.0,7.2355,7.2423,7.2019,7.2154,168800.0
2008-07-22 15:00:00,10.74,10.77,10.74,10.74,204400.0,7.2154,7.2355,7.2154,7.2154,204400.0
2008-07-22 15:10:00,10.75,10.76,10.74,10.76,231600.0,7.2221,7.2288,7.2154,7.2288,231600.0
2008-07-22 15:20:00,10.76,10.79,10.75,10.78,279600.0,7.2288,7.249,7.2221,7.2423,279600.0
2008-07-22 15:30:00,10.78,10.81,10.77,10.8,294800.0,7.2423,7.2624,7.2355,7.2557,294800.0
2008-07-22 15:40:00,10.8,10.89,10.8,10.83,508000.0,7.2557,7.3162,7.2557,7.2758,508000.0
2008-07-22 15:50:00,10.83,10.85,10.82,10.85,751200.0,7.2758,7.2893,7.2691,7.2893,751200.0
2008-07-23 09:30:00,10.85,11.06,10.71,11.06,388400.0,7.2893,7.4304,7.1952,7.4304,388400.0
2008-07-23 09:40:00,11.06,11.15,10.99,11.12,650400.0,7.4304,7.4908,7.3833,7.4707,650400.0
2008-07-23 09:50:00,11.12,11.18,11.04,11.16,459600.0,7.4707,7.511,7.4169,7.4975,459600.0
2008-07-23 10:00:00,11.17,11.23,11.14,11.21,506000.0,7.5043,7.5446,7.4841,7.5311,506000.0
2008-07-23 10:10:00,11.2,11.25,11.19,11.24,386400.0,7.5244,7.558,7.5177,7.5513,386400.0
2008-07-23 10:20:00,11.24,11.29,11.24,11.27,751200.0,7.5513,7.5849,7.5513,7.5714,751200.0
2008-07-23 10:30:00,11.27,11.37,11.25,11.37,786800.0,7.5714,7.6386,7.558,7.6386,786800.0
2008-07-23 10:40:00,11.37,11.38,11.33,11.33,466400.0,7.6386,7.6453,7.6118,7.6118,466400.0
2008-07-23 10:50:00,11.33,11.34,11.28,11.28,479600.0,7.6118,7.6185,7.5782,7.5782,479600.0
2008-07-23 11:00:00,11.28,11.28,11.13,11.18,476800.0,7.5782,7.5782,7.4774,7.511,476800.0
2008-07-23 11:10:00,11.19,11.23,11.16,11.22,473200.0,7.5177,7.5446,7.4975,7.5379,473200.0
2008-07-23 11:20:00,11.22,11.22,11.13,11.18,384400.0,7.5379,7.5379,7.4774,7.511,384400.0
2008-07-23 11:30:00,11.18,11.18,11.13,11.13,195200.0,7.511,7.511,7.4774,7.4774,195200.0
2008-07-23 11:40:00,11.13,11.15,11.12,11.12,363200.0,7.4774,7.4908,7.4707,7.4707,363200.0
2008-07-23 11:50:00,11.12,11.13,11.03,11.08,328000.0,7.4707,7.4774,7.4102,7.4438,328000.0
2008-07-23 12:00:00,11.08,11.12,11.07,11.12,388400.0,7.4438,7.4707,7.4371,7.4707,388400.0
2008-07-23 12:10:00,11.12,11.12,11.03,11.07,242000.0,7.4707,7.4707,7.4102,7.4371,242000.0
2008-07-23 12:20:00,11.06,11.12,11.06,11.11,219200.0,7.4304,7.4707,7.4304,7.464,219200.0
2008-07-23 12:30:00,11.11,11.11,11.02,11.1,232000.0,7.464,7.464,7.4035,7.4572,232000.0
2008-07-23 12:40:00,11.1,11.13,11.09,11.1,230800.0,7.4572,7.4774,7.4505,7.4572,230800.0
2008-07-23 12:50:00,11.1,11.14,11.1,11.14,114800.0,7.4572,7.4841,7.4572,7.4841,114800.0
2008-07-23 13:00:00,11.15,11.15,11.1,11.1,265600.0,7.4908,7.4908,7.4572,7.4572,265600.0
2008-07-23 13:10:00,11.1,11.15,11.1,11.13,213200.0,7.4572,7.4908,7.4572,7.4774,213200.0
2008-07-23 13:20:00,11.13,11.21,11.13,11.21,239600.0,7.4774,7.5311,7.4774,7.5311,239600.0
2008-07-23 13:30:00,11.2,11.2,11.13,11.2,1457600.0,7.5244,7.5244,7.4774,7.5244,1457600.0
2008-07-23 13:40:00,11.2,11.24,11.16,11.17,421200.0,7.5244,7.5513,7.4975,7.5043,421200.0
2008-07-23 13:50:00,11.17,11.17,11.05,11.07,268400.0,7.5043,7.5043,7.4236,7.4371,268400.0
2008-07-23 14:00:00,11.07,11.19,11.06,11.15,379200.0,7.4371,7.5177,7.4304,7.4908,379200.0
2008-07-23 14:10:00,11.15,11.15,11.11,11.13,400800.0,7.4908,7.4908,7.464,7.4774,400800.0
2008-07-23 14:20:00,11.13,11.19,11.13,11.16,253200.0,7.4774,7.5177,7.4774,7.4975,253200.0
2008-07-23 14:30:00,11.16,11.18,11.13,11.15,304400.0,7.4975,7.511,7.4774,7.4908,304400.0
2008-07-23 14:40:00,11.16,11.18,11.12,11.12,267200.0,7.4975,7.511,7.4707,7.4707,267200.0
2008-07-23 14:50:00,11.12,11.15,11.12,11.13,247200.0,7.4707,7.4908,7.4707,7.4774,247200.0
2008-07-23 15:00:00,11.13,11.14,11.12,11.14,390000.0,7.4774,7.4841,7.4707,7.4841,390000.0
2008-07-23 15:10:00,11.14,11.17,11.11,11.12,533200.0,7.4841,7.5043,7.464,7.4707,533200.0
2008-07-23 15:20:00,11.12,11.17,11.09,11.1,408000.0,7.4707,7.5043,7.4505,7.4572,408000.0
2008-07-23 15:30:00,11.1,11.11,11.05,11.08,390800.0,7.4572,7.464,7.4236,7.4438,390800.0
2008-07-23 15:40:00,11.07,11.08,11.04,11.05,485600.0,7.4371,7.4438,7.4169,7.4236,485600.0
2008-07-23 15:50:00,11.05,11.06,11.01,11.05,776000.0,7.4236,7.4304,7.3968,7.4236,776000.0
2008-07-24 09:30:00,10.94,11.12,10.9,10.93,618400.0,7.3497,7.4707,7.3229,7.343,618400.0
2008-07-24 09:40:00,10.93,10.99,10.85,10.95,470000.0,7.343,7.3833,7.2893,7.3565,470000.0
2008-07-24 09:50:00,10.96,11.03,10.81,10.99,253200.0,7.3632,7.4102,7.2624,7.3833,253200.0
2008-07-24 10:00:00,10.97,10.97,10.88,10.9,321200.0,7.3699,7.3699,7.3094,7.3229,321200.0
2008-07-24 10:10:00,10.9,11.04,10.88,11.01,225600.0,7.3229,7.4169,7.3094,7.3968,225600.0
2008-07-24 10:20:00,11.0,11.03,10.97,10.97,143600.0,7.3901,7.4102,7.3699,7.3699,143600.0
2008-07-24 10:30:00,10.97,11.01,10.94,10.96,239200.0,7.3699,7.3968,7.3497,7.3632,239200.0
2008-07-24 10:40:00,10.96,11.03,10.93,10.97,201200.0,7.3632,7.4102,7.343,7.3699,201200.0
2008-07-24 10:50:00,10.97,11.03,10.95,10.97,181200.0,7.3699,7.4102,7.3565,7.3699,181200.0
2008-07-24 11:00:00,10.96,11.0,10.9,10.91,188400.0,7.3632,7.3901,7.3229,7.3296,188400.0
2008-07-24 11:10:00,10.92,10.99,10.91,10.97,114400.0,7.3363,7.3833,7.3296,7.3699,114400.0
2008-07-24 11:20:00,10.98,11.0,10.84,10.86,210400.0,7.3766,7.3901,7.2826,7.296,210400.0
2008-07-24 11:30:00,10.86,10.9,10.8,10.89,197200.0,7.296,7.3229,7.2557,7.3162,197200.0
2008-07-24 11:40:00,10.89,10.92,10.88,10.9,98800.0,7.3162,7.3363,7.3094,7.3229,98800.0
2008-07-24 11:50:00,10.9,10.93,10.89,10.91,122000.0,7.3229,7.343,7.3162,7.3296,122000.0
2008-07-24 12:00:00,10.91,10.92,10.85,10.88,90400.0,7.3296,7.3363,7.2893,7.3094,90400.0
2008-07-24 12:10:00,10.88,10.89,10.84,10.84,96000.0,7.3094,7.3162,7.2826,7.2826,96000.0
2008-07-24 12:20:00,10.84,10.84,10.79,10.81,146800.0,7.2826,7.2826,7.249,7.2624,146800.0
2008-07-24 12:30:00,10.81,10.82,10.76,10.77,96000.0,7.2624,7.2691,7.2288,7.2355,96000.0
2008-07-24 12:40:00,10.77,10.79,10.77,10.78,88800.0,7.2355,7.249,7.2355,7.2423,88800.0
2008-07-24 12:50:00,10.78,10.82,10.78,10.8,188800.0,7.2423,7.2691,7.2423,7.2557,188800.0
2008-07-24 13:00:00,10.8,10.8,10.76,10.77,110400.0,7.2557,7.2557,7.2288,7.2355,110400.0
2008-07-24 13:10:00,10.77,10.8,10.77,10.78,112000.0,7.2355,7.2557,7.2355,7.2423,112000.0
2008-07-24 13:20:00,10.78,10.87,10.78,10.85,178400.0,7.2423,7.3027,7.2423,7.2893,178400.0
2008-07-24 13:30:00,10.84,10.86,10.79,10.82,133600.0,7.2826,7.296,7.249,7.2691,133600.0
2008-07-24 13:40:00,10.82,10.84,10.81,10.82,64000.0,7.2691,7.2826,7.2624,7.2691,64000.0
2008-07-24 13:50:00,10.82,10.83,10.77,10.8,100000.0,7.2691,7.2758,7.2355,7.2557,100000.0
2008-07-24 14:00:00,10.79,10.82,10.78,10.78,157600.0,7.249,7.2691,7.2423,7.2423,157600.0
2008-07-24 14:10:00,10.79,10.8,10.75,10.79,335200.0,7.249,7.2557,7.2221,7.249,335200.0
2008-07-24 14:20:00,10.79,10.81,10.77,10.78,114000.0,7.249,7.2624,7.2355,7.2423,114000.0
2008-07-24 14:30:00,10.78,10.79,10.75,10.77,189600.0,7.2423,7.249,7.2221,7.2355,189600.0
2008-07-24 14:40:00,10.77,10.78,10.73,10.78,158800.0,7.2355,7.2423,7.2087,7.2423,158800.0
2008-07-24 14:50:00,10.78,10.78,10.72,10.75,663200.0,7.2423,7.2423,7.2019,7.2221,663200.0
2008-07-24 15:00:00,10.75,10.82,10.74,10.74,82000.0,7.2221,7.2691,7.2154,7.2154,82000.0
2008-07-24 15:10:00,10.74,10.74,10.67,10.7,136800.0,7.2154,7.2154,7.1684,7.1885,136800.0
2008-07-24 15:20:00,10.7,10.74,10.65,10.67,210400.0,7.1885,7.2154,7.1549,7.1684,210400.0
2008-07-24 15:30:00,10.67,10.68,10.63,10.66,205200.0,7.1684,7.1751,7.1415,7.1616,205200.0
2008-07-24 15:40:00,10.66,10.67,10.61,10.62,249600.0,7.1616,7.1684,7.128,7.1348,249600.0
2008-07-24 15:50:00,10.62,10.68,10.6,10.65,339200.0,7.1348,7.1751,7.1213,7.1549,339200.0
2008-07-25 09:30:00,10.72,10.72,10.57,10.6,155200.0,7.2019,7.2019,7.1012,7.1213,155200.0
2008-07-25 09:40:00,10.58,10.63,10.55,10.62,456000.0,7.1079,7.1415,7.0877,7.1348,456000.0
2008-07-25 09:50:00,10.61,10.83,10.53,10.69,551600.0,7.128,7.2758,7.0743,7.1818,551600.0
2008-07-25 10:00:00,10.69,10.71,10.6,10.69,492400.0,7.1818,7.1952,7.1213,7.1818,492400.0
2008-07-25 10:10:00,10.69,10.69,10.58,10.6,449600.0,7.1818,7.1818,7.1079,7.1213,449600.0
2008-07-25 10:20:00,10.6,10.64,10.44,10.44,264000.0,7.1213,7.1482,7.0138,7.0138,264000.0
2008-07-25 10:30:00,10.44,10.48,10.39,10.48,295600.0,7.0138,7.0407,6.9802,7.0407,295600.0
2008-07-25 10:40:00,10.48,10.51,10.44,10.49,167600.0,7.0407,7.0609,7.0138,7.0474,167600.0
2008-07-25 10:50:00,10.49,10.54,10.43,10.54,197600.0,7.0474,7.081,7.0071,7.081,197600.0
2008-07-25 11:00:00,10.54,10.55,10.42,10.44,221200.0,7.081,7.0877,7.0004,7.0138,221200.0
2008-07-25 11:10:00,10.43,10.45,10.43,10.45,352000.0,7.0071,7.0206,7.0071,7.0206,352000.0
2008-07-25 11:20:00,10.45,10.46,10.4,10.41,306000.0,7.0206,7.0273,6.987,6.9937,306000.0
2008-07-25 11:30:00,10.41,10.47,10.4,10.42,247600.0,6.9937,7.034,6.987,7.0004,247600.0
2008-07-25 11:40:00,10.41,10.47,10.41,10.46,271600.0,6.9937,7.034,6.9937,7.0273,271600.0
2008-07-25 11:50:00,10.46,10.47,10.4,10.4,420400.0,7.0273,7.034,6.987,6.987,420400.0
2008-07-25 12:00:00,10.4,10.41,10.35,10.36,210800.0,6.987,6.9937,6.9534,6.9601,210800.0
2008-07-25 12:10:00,10.37,10.38,10.34,10.34,111200.0,6.9668,6.9735,6.9467,6.9467,111200.0
2008-07-25 12:20:00,10.34,10.44,10.34,10.44,147200.0,6.9467,7.0138,6.9467,7.0138,147200.0
2008-07-25 12:30:00,10.44,10.44,10.36,10.37,108800.0,7.0138,7.0138,6.9601,6.9668,108800.0
2008-07-25 12:40:00,10.37,10.43,10.36,10.41,134000.0,6.9668,7.0071,6.9601,6.9937,134000.0
2008-07-25 12:50:00,10.42,10.44,10.42,10.44,147200.0,7.0004,7.0138,7.0004,7.0138,147200.0
2008-07-25 13:00:00,10.44,10.5,10.44,10.49,167600.0,7.0138,7.0541,7.0138,7.0474,167600.0
2008-07-25 13:10:00,10.49,10.5,10.43,10.49,459200.0,7.0474,7.0541,7.0071,7.0474,459200.0
2008-07-25 13:20:00,10.49,10.51,10.45,10.47,272800.0,7.0474,7.0609,7.0206,7.034,272800.0
2008-07-25 13:30:00,10.47,10.48,10.45,10.47,334000.0,7.034,7.0407,7.0206,7.034,334000.0
2008-07-25 13:40:00,10.47,10.47,10.41,10.43,270000.0,7.034,7.034,6.9937,7.0071,270000.0
2008-07-25 13:50:00,10.43,10.48,10.42,10.43,230800.0,7.0071,7.0407,7.0004,7.0071,230800.0
2008-07-25 14:00:00,10.43,10.46,10.41,10.46,348000.0,7.0071,7.0273,6.9937,7.0273,348000.0
2008-07-25 14:10:00,10.45,10.45,10.41,10.45,193200.0,7.0206,7.0206,6.9937,7.0206,193200.0
2008-07-25 14:20:00,10.45,10.47,10.41,10.43,146800.0,7.0206,7.034,6.9937,7.0071,146800.0
2008-07-25 14:30:00,10.43,10.45,10.4,10.44,220800.0,7.0071,7.0206,6.987,7.0138,220800.0
2008-07-25 14:40:00,10.44,10.44,10.41,10.43,185600.0,7.0138,7.0138,6.9937,7.0071,185600.0
2008-07-25 14:50:00,10.44,10.44,10.41,10.43,244000.0,7.0138,7.0138,6.9937,7.0071,244000.0
2008-07-25 15:00:00,10.42,10.43,10.37,10.4,207600.0,7.0004,7.0071,6.9668,6.987,207600.0
2008-07-25 15:10:00,10.4,10.4,10.34,10.37,198400.0,6.987,6.987,6.9467,6.9668,198400.0
2008-07-25 15:20:00,10.37,10.38,10.34,10.35,340000.0,6.9668,6.9735,6.9467,6.9534,340000.0
2008-07-25 15:30:00,10.36,10.37,10.35,10.35,300000.0,6.9601,6.9668,6.9534,6.9534,300000.0
2008-07-25 15:40:00,10.35,10.4,10.35,10.39,560000.0,6.9534,6.987,6.9534,6.9802,560000.0
2008-07-25 15:50:00,10.4,10.43,10.37,10.38,688400.0,6.987,7.0071,6.9668,6.9735,688400.0
2008-07-28 09:30:00,10.37,10.37,10.24,10.27,327200.0,6.9668,6.9668,6.8795,6.8996,327200.0
2008-07-28 09:40:00,10.27,10.27,10.19,10.26,440000.0,6.8996,6.8996,6.8459,6.8929,440000.0
2008-07-28 09:50:00,10.25,10.31,10.25,10.27,420400.0,6.8862,6.9265,6.8862,6.8996,420400.0
2008-07-28 10:00:00,10.27,10.39,10.25,10.38,393200.0,6.8996,6.9802,6.8862,6.9735,393200.0
2008-07-28 10:10:00,10.38,10.38,10.21,10.28,279600.0,6.9735,6.9735,6.8593,6.9063,279600.0
2008-07-28 10:20:00,10.27,10.31,10.2,10.22,270400.0,6.8996,6.9265,6.8526,6.866,270400.0
2008-07-28 10:30:00,10.22,10.22,10.17,10.17,268000.0,6.866,6.866,6.8324,6.8324,268000.0
2008-07-28 10:40:00,10.18,10.18,10.06,10.07,303200.0,6.8392,6.8392,6.7585,6.7653,303200.0
2008-07-28 10:50:00,10.07,10.1,10.05,10.09,510400.0,6.7653,6.7854,6.7518,6.7787,510400.0
2008-07-28 11:00:00,10.09,10.09,10.03,10.03,321600.0,6.7787,6.7787,6.7384,6.7384,321600.0
2008-07-28 11:10:00,10.03,10.03,9.99,10.01,646400.0,6.7384,6.7384,6.7115,6.7249,646400.0
2008-07-28 11:20:00,10.01,10.02,9.91,9.93,537600.0,6.7249,6.7317,6.6578,6.6712,537600.0
2008-07-28 11:30:00,9.93,9.95,9.87,9.92,440000.0,6.6712,6.6846,6.6309,6.6645,440000.0
2008-07-28 11:40:00,9.92,9.98,9.92,9.95,427200.0,6.6645,6.7048,6.6645,6.6846,427200.0
2008-07-28 11:50:00,9.95,9.96,9.94,9.95,406000.0,6.6846,6.6914,6.6779,6.6846,406000.0
2008-07-28 12:00:00,9.95,9.99,9.93,9.97,405600.0,6.6846,6.7115,6.6712,6.6981,405600.0
2008-07-28 12:10:00,9.97,9.98,9.95,9.98,414800.0,6.6981,6.7048,6.6846,6.7048,414800.0
2008-07-28 12:20:00,9.98,10.03,9.98,9.99,214400.0,6.7048,6.7384,6.7048,6.7115,214400.0
2008-07-28 12:30:00,9.99,10.02,9.99,10.0,193200.0,6.7115,6.7317,6.7115,6.7182,193200.0
2008-07-28 12:40:00,10.0,10.01,9.96,9.97,397200.0,6.7182,6.7249,6.6914,6.6981,397200.0
2008-07-28 12:50:00,9.97,9.99,9.92,9.93,259200.0,6.6981,6.7115,6.6645,6.6712,259200.0
2008-07-28 13:00:00,9.93,9.99,9.91,9.98,200800.0,6.6712,6.7115,6.6578,6.7048,200800.0
2008-07-28 13:10:00,9.97,10.01,9.97,10.01,178800.0,6.6981,6.7249,6.6981,6.7249,178800.0
2008-07-28 13:20:00,10.01,10.06,9.99,10.06,299600.0,6.7249,6.7585,6.7115,6.7585,299600.0
2008-07-28 13:30:00,10.06,10.07,10.01,10.01,174800.0,6.7585,6.7653,6.7249,6.7249,174800.0
2008-07-28 13:40:00,10.01,10.08,10.0,10.04,195600.0,6.7249,6.772,6.7182,6.7451,195600.0
2008-07-28 13:50:00,10.04,10.11,10.03,10.06,214800.0,6.7451,6.7921,6.7384,6.7585,214800.0
2008-07-28 14:00:00,10.06,10.06,10.04,10.04,265200.0,6.7585,6.7585,6.7451,6.7451,265200.0
2008-07-28 14:10:00,10.04,10.06,10.03,10.03,321600.0,6.7451,6.7585,6.7384,6.7384,321600.0
2008-07-28 14:20:00,10.03,10.06,10.03,10.04,329200.0,6.7384,6.7585,6.7384,6.7451,329200.0
2008-07-28 14:30:00,10.05,10.15,10.04,10.12,399600.0,6.7518,6.819,6.7451,6.7989,399600.0
2008-07-28 14:40:00,10.11,10.14,10.09,10.13,365600.0,6.7921,6.8123,6.7787,6.8056,365600.0
2008-07-28 14:50:00,10.13,10.13,10.1,10.12,318400.0,6.8056,6.8056,6.7854,6.7989,318400.0
2008-07-28 15:00:00,10.12,10.18,10.12,10.13,371600.0,6.7989,6.8392,6.7989,6.8056,371600.0
2008-07-28 15:10:00,10.13,10.16,10.11,10.14,256000.0,6.8056,6.8257,6.7921,6.8123,256000.0
2008-07-28 15:20:00,10.14,10.19,10.14,10.19,296400.0,6.8123,6.8459,6.8123,6.8459,296400.0
2008-07-28 15:30:00,10.19,10.19,10.05,10.15,464000.0,6.8459,6.8459,6.7518,6.819,464000.0
2008-07-28 15:40:00,10.15,10.19,10.15,10.18,458000.0,6.819,6.8459,6.819,6.8392,458000.0
2008-07-28 15:50:00,10.18,10.18,10.13,10.14,485200.0,6.8392,6.8392,6.8056,6.8123,485200.0
2008-07-29 09:30:00,10.15,10.28,9.96,10.23,258000.0,6.819,6.9063,6.6914,6.8728,258000.0
2008-07-29 09:40:00,10.22,10.29,10.19,10.19,409600.0,6.866,6.9131,6.8459,6.8459,409600.0
2008-07-29 09:50:00,10.2,10.28,10.19,10.22,267600.0,6.8526,6.9063,6.8459,6.866,267600.0
2008-07-29 10:00:00,10.23,10.27,10.21,10.24,576800.0,6.8728,6.8996,6.8593,6.8795,576800.0
2008-07-29 10:10:00,10.24,10.25,10.18,10.23,250800.0,6.8795,6.8862,6.8392,6.8728,250800.0
2008-07-29 10:20:00,10.23,10.25,10.19,10.22,180000.0,6.8728,6.8862,6.8459,6.866,180000.0
2008-07-29 10:30:00,10.21,10.26,10.21,10.25,203200.0,6.8593,6.8929,6.8593,6.8862,203200.0
2008-07-29 10:40:00,10.25,10.29,10.23,10.24,302800.0,6.8862,6.9131,6.8728,6.8795,302800.0
2008-07-29 10:50:00,10.24,10.25,10.2,10.24,131200.0,6.8795,6.8862,6.8526,6.8795,131200.0
2008-07-29 11:00:00,10.24,10.26,10.22,10.22,580800.0,6.8795,6.8929,6.866,6.866,580800.0
2008-07-29 11:10:00,10.23,10.25,10.22,10.25,141600.0,6.8728,6.8862,6.866,6.8862,141600.0
2008-07-29 11:20:00,10.25,10.26,10.22,10.24,286400.0,6.8862,6.8929,6.866,6.8795,286400.0
2008-07-29 11:30:00,10.24,10.28,10.24,10.26,156400.0,6.8795,6.9063,6.8795,6.8929,156400.0
2008-07-29 11:40:00,10.26,10.28,10.25,10.27,321200.0,6.8929,6.9063,6.8862,6.8996,321200.0
2008-07-29 11:50:00,10.27,10.27,10.23,10.25,202400.0,6.8996,6.8996,6.8728,6.8862,202400.0
2008-07-29 12:00:00,10.25,10.3,10.25,10.3,255600.0,6.8862,6.9198,6.8862,6.9198,255600.0
2008-07-29 12:10:00,10.3,10.3,10.25,10.26,265200.0,6.9198,6.9198,6.8862,6.8929,265200.0
2008-07-29 12:20:00,10.25,10.28,10.24,10.27,139600.0,6.8862,6.9063,6.8795,6.8996,139600.0
2008-07-29 12:30:00,10.27,10.32,10.27,10.27,300400.0,6.8996,6.9332,6.8996,6.8996,300400.0
2008-07-29 12:40:00,10.27,10.27,10.24,10.26,191600.0,6.8996,6.8996,6.8795,6.8929,191600.0
2008-07-29 12:50:00,10.26,10.28,10.25,10.27,167200.0,6.8929,6.9063,6.8862,6.8996,167200.0
2008-07-29 13:00:00,10.27,10.27,10.24,10.24,138000.0,6.8996,6.8996,6.8795,6.8795,138000.0
2008-07-29 13:10:00,10.25,10.26,10.24,10.25,129600.0,6.8862,6.8929,6.8795,6.8862,129600.0
2008-07-29 13:20:00,10.26,10.3,10.25,10.3,151600.0,6.8929,6.9198,6.8862,6.9198,151600.0
2008-07-29 13:30:00,10.3,10.36,10.3,10.34,236800.0,6.9198,6.9601,6.9198,6.9467,236800.0
2008-07-29 13:40:00,10.33,10.36,10.32,10.33,202800.0,6.9399,6.9601,6.9332,6.9399,202800.0
2008-07-29 13:50:00,10.33,10.38,10.31,10.35,174400.0,6.9399,6.9735,6.9265,6.9534,174400.0
2008-07-29 14:00:00,10.35,10.35,10.28,10.28,197200.0,6.9534,6.9534,6.9063,6.9063,197200.0
2008-07-29 14:10:00,10.28,10.32,10.25,10.32,188800.0,6.9063,6.9332,6.8862,6.9332,188800.0
2008-07-29 14:20:00,10.32,10.34,10.29,10.31,207600.0,6.9332,6.9467,6.9131,6.9265,207600.0
2008-07-29 14:30:00,10.31,10.32,10.25,10.25,219200.0,6.9265,6.9332,6.8862,6.8862,219200.0
2008-07-29 14:40:00,10.25,10.27,10.23,10.27,187200.0,6.8862,6.8996,6.8728,6.8996,187200.0
2008-07-29 14:50:00,10.27,10.32,10.26,10.31,176000.0,6.8996,6.9332,6.8929,6.9265,176000.0
2008-07-29 15:00:00,10.31,10.34,10.3,10.34,155600.0,6.9265,6.9467,6.9198,6.9467,155600.0
2008-07-29 15:10:00,10.35,10.36,10.32,10.35,264400.0,6.9534,6.9601,6.9332,6.9534,264400.0
2008-07-29 15:20:00,10.35,10.4,10.35,10.39,255600.0,6.9534,6.987,6.9534,6.9802,255600.0
2008-07-29 15:30:00,10.39,10.43,10.37,10.42,744400.0,6.9802,7.0071,6.9668,7.0004,744400.0
2008-07-29 15:40:00,10.42,10.43,10.35,10.36,325600.0,7.0004,7.0071,6.9534,6.9601,325600.0
2008-07-29 15:50:00,10.36,10.5,10.35,10.38,513200.0,6.9601,7.0541,6.9534,6.9735,513200.0
2008-07-30 09:30:00,10.43,10.58,10.27,10.46,367600.0,7.0071,7.1079,6.8996,7.0273,367600.0
2008-07-30 09:40:00,10.46,10.46,10.34,10.35,528000.0,7.0273,7.0273,6.9467,6.9534,528000.0
2008-07-30 09:50:00,10.35,10.35,10.11,10.12,535600.0,6.9534,6.9534,6.7921,6.7989,535600.0
2008-07-30 10:00:00,10.12,10.16,10.09,10.11,493200.0,6.7989,6.8257,6.7787,6.7921,493200.0
2008-07-30 10:10:00,10.11,10.12,10.04,10.05,392400.0,6.7921,6.7989,6.7451,6.7518,392400.0
2008-07-30 10:20:00,10.04,10.08,10.04,10.05,409600.0,6.7451,6.772,6.7451,6.7518,409600.0
2008-07-30 10:30:00,10.05,10.08,9.99,10.02,349200.0,6.7518,6.772,6.7115,6.7317,349200.0
2008-07-30 10:40:00,10.02,10.08,9.97,10.0,542000.0,6.7317,6.772,6.6981,6.7182,542000.0
2008-07-30 10:50:00,9.99,10.0,9.92,9.93,479600.0,6.7115,6.7182,6.6645,6.6712,479600.0
2008-07-30 11:00:00,9.93,9.97,9.91,9.95,368400.0,6.6712,6.6981,6.6578,6.6846,368400.0
2008-07-30 11:10:00,9.95,9.97,9.94,9.94,285200.0,6.6846,6.6981,6.6779,6.6779,285200.0
2008-07-30 11:20:00,9.94,10.01,9.94,9.99,358400.0,6.6779,6.7249,6.6779,6.7115,358400.0
2008-07-30 11:30:00,10.0,10.0,9.97,10.0,374400.0,6.7182,6.7182,6.6981,6.7182,374400.0
2008-07-30 11:40:00,9.99,10.11,9.99,10.1,317200.0,6.7115,6.7921,6.7115,6.7854,317200.0
2008-07-30 11:50:00,10.1,10.15,10.1,10.13,312000.0,6.7854,6.819,6.7854,6.8056,312000.0
2008-07-30 12:00:00,10.12,10.13,10.06,10.07,200800.0,6.7989,6.8056,6.7585,6.7653,200800.0
2008-07-30 12:10:00,10.06,10.11,10.06,10.11,355200.0,6.7585,6.7921,6.7585,6.7921,355200.0
2008-07-30 12:20:00,10.11,10.13,10.06,10.07,271600.0,6.7921,6.8056,6.7585,6.7653,271600.0
2008-07-30 12:30:00,10.07,10.08,10.05,10.05,135600.0,6.7653,6.772,6.7518,6.7518,135600.0
2008-07-30 12:40:00,10.05,10.05,10.01,10.02,414000.0,6.7518,6.7518,6.7249,6.7317,414000.0
2008-07-30 12:50:00,10.02,10.08,10.02,10.08,193200.0,6.7317,6.772,6.7317,6.772,193200.0
2008-07-30 13:00:00,10.07,10.08,10.04,10.06,252400.0,6.7653,6.772,6.7451,6.7585,252400.0
2008-07-30 13:10:00,10.06,10.13,10.05,10.1,178000.0,6.7585,6.8056,6.7518,6.7854,178000.0
2008-07-30 13:20:00,10.1,10.1,10.06,10.1,288400.0,6.7854,6.7854,6.7585,6.7854,288400.0
2008-07-30 13:30:00,10.09,10.15,10.09,10.13,118800.0,6.7787,6.819,6.7787,6.8056,118800.0
2008-07-30 13:40:00,10.13,10.14,10.09,10.1,119600.0,6.8056,6.8123,6.7787,6.7854,119600.0
2008-07-30 13:50:00,10.1,10.1,10.07,10.09,151200.0,6.7854,6.7854,6.7653,6.7787,151200.0
2008-07-30 14:00:00,10.09,10.09,10.06,10.08,167200.0,6.7787,6.7787,6.7585,6.772,167200.0
2008-07-30 14:10:00,10.08,10.12,10.06,10.06,180800.0,6.772,6.7989,6.7585,6.7585,180800.0
2008-07-30 14:20:00,10.06,10.15,10.05,10.15,208400.0,6.7585,6.819,6.7518,6.819,208400.0
2008-07-30 14:30:00,10.14,10.18,10.11,10.16,223600.0,6.8123,6.8392,6.7921,6.8257,223600.0
2008-07-30 14:40:00,10.15,10.17,10.13,10.13,158800.0,6.819,6.8324,6.8056,6.8056,158800.0
2008-07-30 14:50:00,10.13,10.17,10.13,10.15,218800.0,6.8056,6.8324,6.8056,6.819,218800.0
2008-07-30 15:00:00,10.15,10.17,10.09,10.11,188400.0,6.819,6.8324,6.7787,6.7921,188400.0
2008-07-30 15:10:00,10.12,10.12,10.09,10.1,214800.0,6.7989,6.7989,6.7787,6.7854,214800.0
2008-07-30 15:20:00,10.1,10.17,10.1,10.17,208000.0,6.7854,6.8324,6.7854,6.8324,208000.0
2008-07-30 15:30:00,10.17,10.23,10.17,10.23,336000.0,6.8324,6.8728,6.8324,6.8728,336000.0
2008-07-30 15:40:00,10.22,10.22,10.15,10.17,550400.0,6.866,6.866,6.819,6.8324,550400.0
2008-07-30 15:50:00,10.17,10.27,10.17,10.27,1018800.0,6.8324,6.8996,6.8324,6.8996,1018800.0
2008-07-31 09:30:00,10.13,10.25,10.11,10.25,166800.0,6.8056,6.8862,6.7921,6.8862,166800.0
2008-07-31 09:40:00,10.24,10.31,10.24,10.3,215200.0,6.8795,6.9265,6.8795,6.9198,215200.0
2008-07-31 09:50:00,10.3,10.4,10.23,10.29,303200.0,6.9198,6.987,6.8728,6.9131,303200.0
2008-07-31 10:00:00,10.29,10.43,10.27,10.34,247200.0,6.9131,7.0071,6.8996,6.9467,247200.0
2008-07-31 10:10:00,10.34,10.43,10.33,10.37,141200.0,6.9467,7.0071,6.9399,6.9668,141200.0
2008-07-31 10:20:00,10.37,10.44,10.33,10.41,100000.0,6.9668,7.0138,6.9399,6.9937,100000.0
2008-07-31 10:30:00,10.41,10.43,10.36,10.38,104000.0,6.9937,7.0071,6.9601,6.9735,104000.0
2008-07-31 10:40:00,10.37,10.46,10.37,10.44,168000.0,6.9668,7.0273,6.9668,7.0138,168000.0
2008-07-31 10:50:00,10.44,10.49,10.43,10.49,99200.0,7.0138,7.0474,7.0071,7.0474,99200.0
2008-07-31 11:00:00,10.49,10.49,10.41,10.42,109200.0,7.0474,7.0474,6.9937,7.0004,109200.0
2008-07-31 11:10:00,10.42,10.42,10.35,10.37,124400.0,7.0004,7.0004,6.9534,6.9668,124400.0
2008-07-31 11:20:00,10.37,10.37,10.26,10.26,234400.0,6.9668,6.9668,6.8929,6.8929,234400.0
2008-07-31 11:30:00,10.25,10.31,10.21,10.31,260800.0,6.8862,6.9265,6.8593,6.9265,260800.0
2008-07-31 11:40:00,10.31,10.32,10.24,10.24,166000.0,6.9265,6.9332,6.8795,6.8795,166000.0
2008-07-31 11:50:00,10.25,10.31,10.23,10.29,115600.0,6.8862,6.9265,6.8728,6.9131,115600.0
2008-07-31 12:00:00,10.3,10.33,10.26,10.26,170000.0,6.9198,6.9399,6.8929,6.8929,170000.0
2008-07-31 12:10:00,10.26,10.26,10.19,10.2,96800.0,6.8929,6.8929,6.8459,6.8526,96800.0
2008-07-31 12:20:00,10.2,10.3,10.2,10.29,116400.0,6.8526,6.9198,6.8526,6.9131,116400.0
2008-07-31 12:30:00,10.29,10.29,10.26,10.26,66800.0,6.9131,6.9131,6.8929,6.8929,66800.0
2008-07-31 12:40:00,10.26,10.31,10.26,10.29,209600.0,6.8929,6.9265,6.8929,6.9131,209600.0
2008-07-31 12:50:00,10.29,10.29,10.24,10.24,50800.0,6.9131,6.9131,6.8795,6.8795,50800.0
2008-07-31 13:00:00,10.24,10.28,10.24,10.26,59600.0,6.8795,6.9063,6.8795,6.8929,59600.0
2008-07-31 13:10:00,10.26,10.31,10.25,10.3,108400.0,6.8929,6.9265,6.8862,6.9198,108400.0
2008-07-31 13:20:00,10.3,10.3,10.25,10.26,112800.0,6.9198,6.9198,6.8862,6.8929,112800.0
2008-07-31 13:30:00,10.25,10.27,10.25,10.26,99200.0,6.8862,6.8996,6.8862,6.8929,99200.0
2008-07-31 13:40:00,10.26,10.29,10.26,10.28,89200.0,6.8929,6.9131,6.8929,6.9063,89200.0
2008-07-31 13:50:00,10.27,10.28,10.23,10.23,70800.0,6.8996,6.9063,6.8728,6.8728,70800.0
2008-07-31 14:00:00,10.24,10.24,10.22,10.24,93600.0,6.8795,6.8795,6.866,6.8795,93600.0
2008-07-31 14:10:00,10.24,10.26,10.21,10.25,166800.0,6.8795,6.8929,6.8593,6.8862,166800.0
2008-07-31 14:20:00,10.25,10.25,10.21,10.21,125600.0,6.8862,6.8862,6.8593,6.8593,125600.0
2008-07-31 14:30:00,10.21,10.26,10.21,10.26,144800.0,6.8593,6.8929,6.8593,6.8929,144800.0
2008-07-31 14:40:00,10.26,10.26,10.21,10.22,143600.0,6.8929,6.8929,6.8593,6.866,143600.0
2008-07-31 14:50:00,10.23,10.26,10.22,10.25,184800.0,6.8728,6.8929,6.866,6.8862,184800.0
2008-07-31 15:00:00,10.25,10.29,10.24,10.24,174400.0,6.8862,6.9131,6.8795,6.8795,174400.0
2008-07-31 15:10:00,10.24,10.28,10.22,10.24,364400.0,6.8795,6.9063,6.866,6.8795,364400.0
2008-07-31 15:20:00,10.24,10.26,10.22,10.24,271600.0,6.8795,6.8929,6.866,6.8795,271600.0
2008-07-31 15:30:00,10.24,10.24,10.19,10.19,299200.0,6.8795,6.8795,6.8459,6.8459,299200.0
2008-07-31 15:40:00,10.2,10.21,10.12,10.12,401200.0,6.8526,6.8593,6.7989,6.7989,401200.0
2008-07-31 15:50:00,10.12,10.13,10.1,10.12,493600.0,6.7989,6.8056,6.7854,6.7989,493600.0
2008-08-01 09:30:00,10.22,10.22,10.04,10.13,106400.0,6.866,6.866,6.7451,6.8056,106400.0
2008-08-01 09:40:00,10.13,10.13,10.0,10.0,62800.0,6.8056,6.8056,6.7182,6.7182,62800.0
2008-08-01 09:50:00,10.01,10.02,9.93,9.95,159600.0,6.7249,6.7317,6.6712,6.6846,159600.0
2008-08-01 10:00:00,9.96,9.97,9.79,9.84,254000.0,6.6914,6.6981,6.5771,6.6107,254000.0
2008-08-01 10:10:00,9.84,9.91,9.84,9.87,216800.0,6.6107,6.6578,6.6107,6.6309,216800.0
2008-08-01 10:20:00,9.87,9.91,9.77,9.84,319200.0,6.6309,6.6578,6.5637,6.6107,319200.0
2008-08-01 10:30:00,9.85,9.95,9.84,9.95,247200.0,6.6175,6.6846,6.6107,6.6846,247200.0
2008-08-01 10:40:00,9.95,9.96,9.88,9.95,193200.0,6.6846,6.6914,6.6376,6.6846,193200.0
2008-08-01 10:50:00,9.96,9.96,9.89,9.94,100400.0,6.6914,6.6914,6.6443,6.6779,100400.0
2008-08-01 11:00:00,9.94,9.98,9.88,9.9,96000.0,6.6779,6.7048,6.6376,6.651,96000.0
2008-08-01 11:10:00,9.89,9.91,9.85,9.91,58000.0,6.6443,6.6578,6.6175,6.6578,58000.0
2008-08-01 11:20:00,9.92,9.95,9.88,9.95,44800.0,6.6645,6.6846,6.6376,6.6846,44800.0
2008-08-01 11:30:00,9.95,10.01,9.94,10.01,91600.0,6.6846,6.7249,6.6779,6.7249,91600.0
2008-08-01 11:40:00,10.01,10.01,9.97,9.97,43200.0,6.7249,6.7249,6.6981,6.6981,43200.0
2008-08-01 11:50:00,9.97,10.02,9.96,10.01,90400.0,6.6981,6.7317,6.6914,6.7249,90400.0
2008-08-01 12:00:00,10.01,10.01,9.96,9.97,197600.0,6.7249,6.7249,6.6914,6.6981,197600.0
2008-08-01 12:10:00,9.99,10.01,9.92,9.92,124800.0,6.7115,6.7249,6.6645,6.6645,124800.0
2008-08-01 12:20:00,9.91,9.95,9.91,9.92,52800.0,6.6578,6.6846,6.6578,6.6645,52800.0
2008-08-01 12:30:00,9.92,9.94,9.89,9.93,190800.0,6.6645,6.6779,6.6443,6.6712,190800.0
2008-08-01 12:40:00,9.92,9.95,9.9,9.93,48000.0,6.6645,6.6846,6.651,6.6712,48000.0
2008-08-01 12:50:00,9.94,9.95,9.89,9.92,112800.0,6.6779,6.6846,6.6443,6.6645,112800.0
2008-08-01 13:00:00,9.92,9.95,9.91,9.95,47600.0,6.6645,6.6846,6.6578,6.6846,47600.0
2008-08-01 13:10:00,9.94,9.98,9.94,9.97,85200.0,6.6779,6.7048,6.6779,6.6981,85200.0
2008-08-01 13:20:00,9.96,10.01,9.96,10.01,81200.0,6.6914,6.7249,6.6914,6.7249,81200.0
2008-08-01 13:30:00,10.0,10.01,9.98,10.0,110400.0,6.7182,6.7249,6.7048,6.7182,110400.0
2008-08-01 13:40:00,10.01,10.03,9.99,10.02,74400.0,6.7249,6.7384,6.7115,6.7317,74400.0
2008-08-01 13:50:00,10.02,10.03,9.98,9.99,158000.0,6.7317,6.7384,6.7048,6.7115,158000.0
2008-08-01 14:00:00,9.99,10.0,9.97,9.99,543600.0,6.7115,6.7182,6.6981,6.7115,543600.0
2008-08-01 14:10:00,9.98,10.01,9.96,10.0,104000.0,6.7048,6.7249,6.6914,6.7182,104000.0
2008-08-01 14:20:00,9.99,10.0,9.97,9.98,51600.0,6.7115,6.7182,6.6981,6.7048,51600.0
2008-08-01 14:30:00,9.99,9.99,9.97,9.98,46800.0,6.7115,6.7115,6.6981,6.7048,46800.0
2008-08-01 14:40:00,9.97,9.99,9.96,9.98,149600.0,6.6981,6.7115,6.6914,6.7048,149600.0
2008-08-01 14:50:00,9.98,9.99,9.97,9.97,133200.0,6.7048,6.7115,6.6981,6.6981,133200.0
2008-08-01 15:00:00,9.97,9.99,9.91,9.95,342800.0,6.6981,6.7115,6.6578,6.6846,342800.0
2008-08-01 15:10:00,9.95,10.01,9.95,10.0,196400.0,6.6846,6.7249,6.6846,6.7182,196400.0
2008-08-01 15:20:00,10.0,10.0,9.98,9.99,191600.0,6.7182,6.7182,6.7048,6.7115,191600.0
2008-08-01 15:30:00,9.99,9.99,9.96,9.97,233600.0,6.7115,6.7115,6.6914,6.6981,233600.0
2008-08-01 15:40:00,9.97,9.98,9.94,9.95,338400.0,6.6981,6.7048,6.6779,6.6846,338400.0
2008-08-01 15:50:00,9.95,10.03,9.93,9.96,664400.0,6.6846,6.7384,6.6712,6.6914,664400.0
2008-08-04 09:30:00,9.94,10.0,9.83,9.83,271600.0,6.6779,6.7182,6.604,6.604,271600.0
2008-08-04 09:40:00,9.83,9.83,9.71,9.75,374000.0,6.604,6.604,6.5234,6.5503,374000.0
2008-08-04 09:50:00,9.75,9.88,9.75,9.81,342000.0,6.5503,6.6376,6.5503,6.5906,342000.0
2008-08-04 10:00:00,9.81,9.86,9.75,9.8,153600.0,6.5906,6.6242,6.5503,6.5839,153600.0
2008-08-04 10:10:00,9.79,9.79,9.73,9.74,132800.0,6.5771,6.5771,6.5368,6.5436,132800.0
2008-08-04 10:20:00,9.74,9.8,9.74,9.79,291200.0,6.5436,6.5839,6.5436,6.5771,291200.0
2008-08-04 10:30:00,9.79,9.79,9.77,9.77,76400.0,6.5771,6.5771,6.5637,6.5637,76400.0
2008-08-04 10:40:00,9.77,9.81,9.74,9.75,189200.0,6.5637,6.5906,6.5436,6.5503,189200.0
2008-08-04 10:50:00,9.75,9.8,9.74,9.79,120000.0,6.5503,6.5839,6.5436,6.5771,120000.0
2008-08-04 11:00:00,9.79,9.79,9.74,9.75,141600.0,6.5771,6.5771,6.5436,6.5503,141600.0
2008-08-04 11:10:00,9.75,9.77,9.74,9.76,136000.0,6.5503,6.5637,6.5436,6.557,136000.0
2008-08-04 11:20:00,9.76,9.81,9.75,9.75,146000.0,6.557,6.5906,6.5503,6.5503,146000.0
2008-08-04 11:30:00,9.75,9.87,9.75,9.87,196400.0,6.5503,6.6309,6.5503,6.6309,196400.0
2008-08-04 11:40:00,9.85,9.88,9.83,9.83,201600.0,6.6175,6.6376,6.604,6.604,201600.0
2008-08-04 11:50:00,9.83,9.85,9.83,9.84,138000.0,6.604,6.6175,6.604,6.6107,138000.0
2008-08-04 12:00:00,9.84,9.84,9.79,9.8,166000.0,6.6107,6.6107,6.5771,6.5839,166000.0
2008-08-04 12:10:00,9.8,9.84,9.79,9.82,141200.0,6.5839,6.6107,6.5771,6.5973,141200.0
2008-08-04 12:20:00,9.81,9.84,9.78,9.83,154400.0,6.5906,6.6107,6.5704,6.604,154400.0
2008-08-04 12:30:00,9.83,9.83,9.81,9.82,148000.0,6.604,6.604,6.5906,6.5973,148000.0
2008-08-04 12:40:00,9.81,9.83,9.79,9.79,114800.0,6.5906,6.604,6.5771,6.5771,114800.0
2008-08-04 12:50:00,9.79,9.79,9.75,9.75,69600.0,6.5771,6.5771,6.5503,6.5503,69600.0
2008-08-04 13:00:00,9.75,9.8,9.75,9.8,117600.0,6.5503,6.5839,6.5503,6.5839,117600.0
2008-08-04 13:10:00,9.81,9.83,9.8,9.81,126800.0,6.5906,6.604,6.5839,6.5906,126800.0
2008-08-04 13:20:00,9.81,9.82,9.77,9.81,184400.0,6.5906,6.5973,6.5637,6.5906,184400.0
2008-08-04 13:30:00,9.81,9.84,9.8,9.81,132000.0,6.5906,6.6107,6.5839,6.5906,132000.0
2008-08-04 13:40:00,9.81,9.82,9.8,9.81,158400.0,6.5906,6.5973,6.5839,6.5906,158400.0
2008-08-04 13:50:00,9.81,9.82,9.79,9.8,133600.0,6.5906,6.5973,6.5771,6.5839,133600.0
2008-08-04 14:00:00,9.8,9.83,9.79,9.81,121600.0,6.5839,6.604,6.5771,6.5906,121600.0
2008-08-04 14:10:00,9.81,9.83,9.81,9.81,136000.0,6.5906,6.604,6.5906,6.5906,136000.0
2008-08-04 14:20:00,9.82,9.89,9.82,9.89,299600.0,6.5973,6.6443,6.5973,6.6443,299600.0
2008-08-04 14:30:00,9.89,9.9,9.85,9.87,302400.0,6.6443,6.651,6.6175,6.6309,302400.0
2008-08-04 14:40:00,9.87,9.89,9.86,9.88,216800.0,6.6309,6.6443,6.6242,6.6376,216800.0
2008-08-04 14:50:00,9.89,9.92,9.88,9.9,143200.0,6.6443,6.6645,6.6376,6.651,143200.0
2008-08-04 15:00:00,9.9,9.92,9.87,9.88,117200.0,6.651,6.6645,6.6309,6.6376,117200.0
2008-08-04 15:10:00,9.88,9.89,9.87,9.88,126400.0,6.6376,6.6443,6.6309,6.6376,126400.0
2008-08-04 15:20:00,9.88,9.88,9.85,9.87,188000.0,6.6376,6.6376,6.6175,6.6309,188000.0
2008-08-04 15:30:00,9.87,9.9,9.86,9.88,240000.0,6.6309,6.651,6.6242,6.6376,240000.0
2008-08-04 15:40:00,9.88,9.88,9.81,9.87,391600.0,6.6376,6.6376,6.5906,6.6309,391600.0
2008-08-04 15:50:00,9.88,9.88,9.84,9.84,283600.0,6.6376,6.6376,6.6107,6.6107,283600.0
2008-08-05 09:30:00,9.95,10.16,9.95,9.99,253600.0,6.6846,6.8257,6.6846,6.7115,253600.0
2008-08-05 09:40:00,10.0,10.05,9.99,10.0,179200.0,6.7182,6.7518,6.7115,6.7182,179200.0
2008-08-05 09:50:00,10.01,10.21,10.0,10.21,304400.0,6.7249,6.8593,6.7182,6.8593,304400.0
2008-08-05 10:00:00,10.2,10.3,10.2,10.29,394400.0,6.8526,6.9198,6.8526,6.9131,394400.0
2008-08-05 10:10:00,10.3,10.32,10.27,10.32,193600.0,6.9198,6.9332,6.8996,6.9332,193600.0
2008-08-05 10:20:00,10.32,10.35,10.22,10.22,290400.0,6.9332,6.9534,6.866,6.866,290400.0
2008-08-05 10:30:00,10.22,10.26,10.21,10.26,136800.0,6.866,6.8929,6.8593,6.8929,136800.0
2008-08-05 10:40:00,10.26,10.34,10.26,10.34,167200.0,6.8929,6.9467,6.8929,6.9467,167200.0
2008-08-05 10:50:00,10.34,10.36,10.33,10.35,122800.0,6.9467,6.9601,6.9399,6.9534,122800.0
2008-08-05 11:00:00,10.35,10.37,10.34,10.37,144800.0,6.9534,6.9668,6.9467,6.9668,144800.0
2008-08-05 11:10:00,10.37,10.41,10.35,10.35,156000.0,6.9668,6.9937,6.9534,6.9534,156000.0
2008-08-05 11:20:00,10.35,10.44,10.35,10.44,257200.0,6.9534,7.0138,6.9534,7.0138,257200.0
2008-08-05 11:30:00,10.44,10.48,10.43,10.48,243600.0,7.0138,7.0407,7.0071,7.0407,243600.0
2008-08-05 11:40:00,10.48,10.5,10.47,10.49,222000.0,7.0407,7.0541,7.034,7.0474,222000.0
2008-08-05 11:50:00,10.49,10.54,10.48,10.49,290400.0,7.0474,7.081,7.0407,7.0474,290400.0
2008-08-05 12:00:00,10.49,10.49,10.47,10.48,139600.0,7.0474,7.0474,7.034,7.0407,139600.0
2008-08-05 12:10:00,10.48,10.53,10.48,10.51,147200.0,7.0407,7.0743,7.0407,7.0609,147200.0
2008-08-05 12:20:00,10.51,10.51,10.49,10.49,160400.0,7.0609,7.0609,7.0474,7.0474,160400.0
2008-08-05 12:30:00,10.49,10.49,10.44,10.44,99200.0,7.0474,7.0474,7.0138,7.0138,99200.0
2008-08-05 12:40:00,10.45,10.45,10.42,10.45,170400.0,7.0206,7.0206,7.0004,7.0206,170400.0
2008-08-05 12:50:00,10.45,10.47,10.43,10.46,190000.0,7.0206,7.034,7.0071,7.0273,190000.0
2008-08-05 13:00:00,10.46,10.48,10.46,10.46,115600.0,7.0273,7.0407,7.0273,7.0273,115600.0
2008-08-05 13:10:00,10.46,10.47,10.45,10.46,92800.0,7.0273,7.034,7.0206,7.0273,92800.0
2008-08-05 13:20:00,10.46,10.49,10.46,10.49,110000.0,7.0273,7.0474,7.0273,7.0474,110000.0
2008-08-05 13:30:00,10.49,10.49,10.45,10.45,241600.0,7.0474,7.0474,7.0206,7.0206,241600.0
2008-08-05 13:40:00,10.45,10.46,10.45,10.45,242800.0,7.0206,7.0273,7.0206,7.0206,242800.0
2008-08-05 13:50:00,10.44,10.46,10.43,10.46,247200.0,7.0138,7.0273,7.0071,7.0273,247200.0
2008-08-05 14:00:00,10.46,10.51,10.45,10.51,182000.0,7.0273,7.0609,7.0206,7.0609,182000.0
2008-08-05 14:10:00,10.52,10.6,10.49,10.56,328800.0,7.0676,7.1213,7.0474,7.0945,328800.0
2008-08-05 14:20:00,10.55,10.61,10.48,10.61,342000.0,7.0877,7.128,7.0407,7.128,342000.0
2008-08-05 14:30:00,10.61,10.65,10.58,10.61,356800.0,7.128,7.1549,7.1079,7.128,356800.0
2008-08-05 14:40:00,10.61,10.71,10.61,10.7,284400.0,7.128,7.1952,7.128,7.1885,284400.0
2008-08-05 14:50:00,10.7,10.71,10.49,10.68,294000.0,7.1885,7.1952,7.0474,7.1751,294000.0
2008-08-05 15:00:00,10.68,10.68,10.64,10.66,202400.0,7.1751,7.1751,7.1482,7.1616,202400.0
2008-08-05 15:10:00,10.66,10.68,10.65,10.67,267600.0,7.1616,7.1751,7.1549,7.1684,267600.0
2008-08-05 15:20:00,10.67,10.71,10.67,10.71,313200.0,7.1684,7.1952,7.1684,7.1952,313200.0
2008-08-05 15:30:00,10.71,10.73,10.68,10.72,339200.0,7.1952,7.2087,7.1751,7.2019,339200.0
2008-08-05 15:40:00,10.72,10.77,10.71,10.71,374400.0,7.2019,7.2355,7.1952,7.1952,374400.0
2008-08-05 15:50:00,10.71,10.73,10.69,10.71,489600.0,7.1952,7.2087,7.1818,7.1952,489600.0
2008-08-06 09:30:00,10.65,10.66,10.44,10.5,330400.0,7.1549,7.1616,7.0138,7.0541,330400.0
2008-08-06 09:40:00,10.49,10.54,10.42,10.52,578000.0,7.0474,7.081,7.0004,7.0676,578000.0
2008-08-06 09:50:00,10.51,10.57,10.45,10.56,349600.0,7.0609,7.1012,7.0206,7.0945,349600.0
2008-08-06 10:00:00,10.56,10.57,10.47,10.47,521200.0,7.0945,7.1012,7.034,7.034,521200.0
2008-08-06 10:10:00,10.47,10.53,10.45,10.51,244800.0,7.034,7.0743,7.0206,7.0609,244800.0
2008-08-06 10:20:00,10.51,10.55,10.5,10.52,123200.0,7.0609,7.0877,7.0541,7.0676,123200.0
2008-08-06 10:30:00,10.52,10.59,10.5,10.52,284000.0,7.0676,7.1146,7.0541,7.0676,284000.0
2008-08-06 10:40:00,10.51,10.54,10.49,10.53,277600.0,7.0609,7.081,7.0474,7.0743,277600.0
2008-08-06 10:50:00,10.53,10.53,10.48,10.5,123600.0,7.0743,7.0743,7.0407,7.0541,123600.0
2008-08-06 11:00:00,10.49,10.54,10.49,10.52,137600.0,7.0474,7.081,7.0474,7.0676,137600.0
2008-08-06 11:10:00,10.52,10.57,10.52,10.54,203600.0,7.0676,7.1012,7.0676,7.081,203600.0
2008-08-06 11:20:00,10.54,10.63,10.54,10.62,153200.0,7.081,7.1415,7.081,7.1348,153200.0
2008-08-06 11:30:00,10.62,10.62,10.57,10.62,129600.0,7.1348,7.1348,7.1012,7.1348,129600.0
2008-08-06 11:40:00,10.62,10.64,10.59,10.62,267600.0,7.1348,7.1482,7.1146,7.1348,267600.0
2008-08-06 11:50:00,10.61,10.61,10.55,10.56,106800.0,7.128,7.128,7.0877,7.0945,106800.0
2008-08-06 12:00:00,10.56,10.56,10.54,10.55,164800.0,7.0945,7.0945,7.081,7.0877,164800.0
2008-08-06 12:10:00,10.55,10.55,10.52,10.55,151600.0,7.0877,7.0877,7.0676,7.0877,151600.0
2008-08-06 12:20:00,10.55,10.57,10.54,10.56,140800.0,7.0877,7.1012,7.081,7.0945,140800.0
2008-08-06 12:30:00,10.56,10.58,10.54,10.58,152400.0,7.0945,7.1079,7.081,7.1079,152400.0
2008-08-06 12:40:00,10.57,10.61,10.56,10.56,63200.0,7.1012,7.128,7.0945,7.0945,63200.0
2008-08-06 12:50:00,10.56,10.56,10.53,10.56,93200.0,7.0945,7.0945,7.0743,7.0945,93200.0
2008-08-06 13:00:00,10.55,10.57,10.52,10.57,113200.0,7.0877,7.1012,7.0676,7.1012,113200.0
2008-08-06 13:10:00,10.57,10.59,10.55,10.59,34800.0,7.1012,7.1146,7.0877,7.1146,34800.0
2008-08-06 13:20:00,10.59,10.6,10.57,10.6,34800.0,7.1146,7.1213,7.1012,7.1213,34800.0
2008-08-06 13:30:00,10.6,10.63,10.6,10.62,87200.0,7.1213,7.1415,7.1213,7.1348,87200.0
2008-08-06 13:40:00,10.62,10.65,10.61,10.64,144800.0,7.1348,7.1549,7.128,7.1482,144800.0
2008-08-06 13:50:00,10.64,10.65,10.59,10.64,180000.0,7.1482,7.1549,7.1146,7.1482,180000.0
2008-08-06 14:00:00,10.64,10.65,10.63,10.65,234800.0,7.1482,7.1549,7.1415,7.1549,234800.0
2008-08-06 14:10:00,10.65,10.72,10.65,10.68,308000.0,7.1549,7.2019,7.1549,7.1751,308000.0
2008-08-06 14:20:00,10.67,10.7,10.67,10.68,197200.0,7.1684,7.1885,7.1684,7.1751,197200.0
2008-08-06 14:30:00,10.68,10.72,10.68,10.71,202400.0,7.1751,7.2019,7.1751,7.1952,202400.0
2008-08-06 14:40:00,10.71,10.83,10.71,10.83,376400.0,7.1952,7.2758,7.1952,7.2758,376400.0
2008-08-06 14:50:00,10.83,10.88,10.74,10.74,517200.0,7.2758,7.3094,7.2154,7.2154,517200.0
2008-08-06 15:00:00,10.74,10.75,10.73,10.74,211200.0,7.2154,7.2221,7.2087,7.2154,211200.0
2008-08-06 15:10:00,10.73,10.74,10.7,10.72,202000.0,7.2087,7.2154,7.1885,7.2019,202000.0
2008-08-06 15:20:00,10.72,10.74,10.68,10.68,193600.0,7.2019,7.2154,7.1751,7.1751,193600.0
2008-08-06 15:30:00,10.68,10.69,10.65,10.68,221200.0,7.1751,7.1818,7.1549,7.1751,221200.0
2008-08-06 15:40:00,10.68,10.69,10.65,10.69,240000.0,7.1751,7.1818,7.1549,7.1818,240000.0
2008-08-06 15:50:00,10.69,10.7,10.67,10.69,360400.0,7.1818,7.1885,7.1684,7.1818,360400.0
2008-08-07 09:30:00,10.6,10.6,10.33,10.33,247200.0,7.1213,7.1213,6.9399,6.9399,247200.0
2008-08-07 09:40:00,10.34,10.46,10.33,10.4,173200.0,6.9467,7.0273,6.9399,6.987,173200.0
2008-08-07 09:50:00,10.4,10.47,10.35,10.36,192000.0,6.987,7.034,6.9534,6.9601,192000.0
2008-08-07 10:00:00,10.37,10.41,10.35,10.36,340000.0,6.9668,6.9937,6.9534,6.9601,340000.0
2008-08-07 10:10:00,10.36,10.49,10.32,10.49,442000.0,6.9601,7.0474,6.9332,7.0474,442000.0
2008-08-07 10:20:00,10.48,10.51,10.45,10.47,241600.0,7.0407,7.0609,7.0206,7.034,241600.0
2008-08-07 10:30:00,10.47,10.48,10.44,10.44,201200.0,7.034,7.0407,7.0138,7.0138,201200.0
2008-08-07 10:40:00,10.45,10.45,10.42,10.42,306400.0,7.0206,7.0206,7.0004,7.0004,306400.0
2008-08-07 10:50:00,10.42,10.46,10.41,10.46,234800.0,7.0004,7.0273,6.9937,7.0273,234800.0
2008-08-07 11:00:00,10.45,10.56,10.45,10.54,166000.0,7.0206,7.0945,7.0206,7.081,166000.0
2008-08-07 11:10:00,10.54,10.56,10.46,10.47,179200.0,7.081,7.0945,7.0273,7.034,179200.0
2008-08-07 11:20:00,10.46,10.52,10.46,10.52,136000.0,7.0273,7.0676,7.0273,7.0676,136000.0
2008-08-07 11:30:00,10.52,10.53,10.46,10.47,131600.0,7.0676,7.0743,7.0273,7.034,131600.0
2008-08-07 11:40:00,10.47,10.51,10.46,10.5,107200.0,7.034,7.0609,7.0273,7.0541,107200.0
2008-08-07 11:50:00,10.51,10.51,10.48,10.49,86400.0,7.0609,7.0609,7.0407,7.0474,86400.0
2008-08-07 12:00:00,10.49,10.49,10.46,10.46,96400.0,7.0474,7.0474,7.0273,7.0273,96400.0
2008-08-07 12:10:00,10.46,10.49,10.46,10.47,146400.0,7.0273,7.0474,7.0273,7.034,146400.0
2008-08-07 12:20:00,10.48,10.52,10.47,10.51,433200.0,7.0407,7.0676,7.034,7.0609,433200.0
2008-08-07 12:30:00,10.52,10.53,10.49,10.51,162400.0,7.0676,7.0743,7.0474,7.0609,162400.0
2008-08-07 12:40:00,10.52,10.6,10.5,10.58,139200.0,7.0676,7.1213,7.0541,7.1079,139200.0
2008-08-07 12:50:00,10.58,10.59,10.5,10.53,127600.0,7.1079,7.1146,7.0541,7.0743,127600.0
2008-08-07 13:00:00,10.53,10.53,10.49,10.5,74400.0,7.0743,7.0743,7.0474,7.0541,74400.0
2008-08-07 13:10:00,10.51,10.55,10.5,10.52,77600.0,7.0609,7.0877,7.0541,7.0676,77600.0
2008-08-07 13:20:00,10.52,10.55,10.5,10.55,87600.0,7.0676,7.0877,7.0541,7.0877,87600.0
2008-08-07 13:30:00,10.55,10.56,10.49,10.51,83600.0,7.0877,7.0945,7.0474,7.0609,83600.0
2008-08-07 13:40:00,10.51,10.55,10.51,10.52,62400.0,7.0609,7.0877,7.0609,7.0676,62400.0
2008-08-07 13:50:00,10.52,10.52,10.48,10.49,112400.0,7.0676,7.0676,7.0407,7.0474,112400.0
2008-08-07 14:00:00,10.49,10.51,10.46,10.48,170000.0,7.0474,7.0609,7.0273,7.0407,170000.0
2008-08-07 14:10:00,10.47,10.53,10.46,10.52,138400.0,7.034,7.0743,7.0273,7.0676,138400.0
2008-08-07 14:20:00,10.53,10.53,10.49,10.51,120400.0,7.0743,7.0743,7.0474,7.0609,120400.0
2008-08-07 14:30:00,10.51,10.54,10.5,10.51,92000.0,7.0609,7.081,7.0541,7.0609,92000.0
2008-08-07 14:40:00,10.51,10.51,10.46,10.49,115200.0,7.0609,7.0609,7.0273,7.0474,115200.0
2008-08-07 14:50:00,10.49,10.5,10.47,10.47,286800.0,7.0474,7.0541,7.034,7.034,286800.0
2008-08-07 15:00:00,10.47,10.51,10.44,10.48,305600.0,7.034,7.0609,7.0138,7.0407,305600.0
2008-08-07 15:10:00,10.48,10.49,10.44,10.44,136800.0,7.0407,7.0474,7.0138,7.0138,136800.0
2008-08-07 15:20:00,10.44,10.46,10.42,10.44,277600.0,7.0138,7.0273,7.0004,7.0138,277600.0
2008-08-07 15:30:00,10.44,10.44,10.35,10.36,336800.0,7.0138,7.0138,6.9534,6.9601,336800.0
2008-08-07 15:40:00,10.35,10.36,10.32,10.34,528000.0,6.9534,6.9601,6.9332,6.9467,528000.0
2008-08-07 15:50:00,10.34,10.38,10.33,10.37,679600.0,6.9467,6.9735,6.9399,6.9668,679600.0
2008-08-08 09:30:00,10.31,10.54,10.3,10.54,278400.0,6.9265,7.081,6.9198,7.081,278400.0
2008-08-08 09:40:00,10.54,10.58,10.47,10.53,192000.0,7.081,7.1079,7.034,7.0743,192000.0
2008-08-08 09:50:00,10.53,10.58,10.46,10.49,158400.0,7.0743,7.1079,7.0273,7.0474,158400.0
2008-08-08 10:00:00,10.49,10.54,10.46,10.54,191600.0,7.0474,7.081,7.0273,7.081,191600.0
2008-08-08 10:10:00,10.54,10.57,10.49,10.57,184400.0,7.081,7.1012,7.0474,7.1012,184400.0
2008-08-08 10:20:00,10.56,10.61,10.51,10.56,211600.0,7.0945,7.128,7.0609,7.0945,211600.0
2008-08-08 10:30:00,10.56,10.63,10.56,10.63,216400.0,7.0945,7.1415,7.0945,7.1415,216400.0
2008-08-08 10:40:00,10.63,10.72,10.61,10.72,383600.0,7.1415,7.2019,7.128,7.2019,383600.0
2008-08-08 10:50:00,10.72,10.75,10.62,10.65,302800.0,7.2019,7.2221,7.1348,7.1549,302800.0
2008-08-08 11:00:00,10.65,10.7,10.63,10.63,162000.0,7.1549,7.1885,7.1415,7.1415,162000.0
2008-08-08 11:10:00,10.63,10.7,10.63,10.7,191600.0,7.1415,7.1885,7.1415,7.1885,191600.0
2008-08-08 11:20:00,10.7,10.7,10.66,10.68,129600.0,7.1885,7.1885,7.1616,7.1751,129600.0
2008-08-08 11:30:00,10.67,10.72,10.66,10.71,132000.0,7.1684,7.2019,7.1616,7.1952,132000.0
2008-08-08 11:40:00,10.71,10.72,10.69,10.7,98000.0,7.1952,7.2019,7.1818,7.1885,98000.0
2008-08-08 11:50:00,10.7,10.8,10.7,10.78,205600.0,7.1885,7.2557,7.1885,7.2423,205600.0
2008-08-08 12:00:00,10.77,10.8,10.76,10.78,172800.0,7.2355,7.2557,7.2288,7.2423,172800.0
2008-08-08 12:10:00,10.77,10.87,10.76,10.87,212800.0,7.2355,7.3027,7.2288,7.3027,212800.0
2008-08-08 12:20:00,10.87,10.88,10.84,10.84,180000.0,7.3027,7.3094,7.2826,7.2826,180000.0
2008-08-08 12:30:00,10.84,10.86,10.82,10.83,232000.0,7.2826,7.296,7.2691,7.2758,232000.0
2008-08-08 12:40:00,10.83,10.85,10.83,10.84,138800.0,7.2758,7.2893,7.2758,7.2826,138800.0
2008-08-08 12:50:00,10.84,10.84,10.79,10.8,112800.0,7.2826,7.2826,7.249,7.2557,112800.0
2008-08-08 13:00:00,10.79,10.8,10.72,10.73,361200.0,7.249,7.2557,7.2019,7.2087,361200.0
2008-08-08 13:10:00,10.73,10.74,10.72,10.73,242400.0,7.2087,7.2154,7.2019,7.2087,242400.0
2008-08-08 13:20:00,10.73,10.77,10.73,10.77,112400.0,7.2087,7.2355,7.2087,7.2355,112400.0
2008-08-08 13:30:00,10.77,10.83,10.77,10.79,225600.0,7.2355,7.2758,7.2355,7.249,225600.0
2008-08-08 13:40:00,10.79,10.83,10.78,10.81,106400.0,7.249,7.2758,7.2423,7.2624,106400.0
2008-08-08 13:50:00,10.81,10.84,10.81,10.83,116000.0,7.2624,7.2826,7.2624,7.2758,116000.0
2008-08-08 14:00:00,10.84,10.84,10.81,10.82,74800.0,7.2826,7.2826,7.2624,7.2691,74800.0
2008-08-08 14:10:00,10.82,10.85,10.81,10.84,72000.0,7.2691,7.2893,7.2624,7.2826,72000.0
2008-08-08 14:20:00,10.84,10.87,10.84,10.87,113600.0,7.2826,7.3027,7.2826,7.3027,113600.0
2008-08-08 14:30:00,10.87,10.92,10.87,10.92,294000.0,7.3027,7.3363,7.3027,7.3363,294000.0
2008-08-08 14:40:00,10.92,10.97,10.92,10.97,632400.0,7.3363,7.3699,7.3363,7.3699,632400.0
2008-08-08 14:50:00,10.97,11.06,10.97,11.05,445200.0,7.3699,7.4304,7.3699,7.4236,445200.0
2008-08-08 15:00:00,11.05,11.09,11.04,11.08,558400.0,7.4236,7.4505,7.4169,7.4438,558400.0
2008-08-08 15:10:00,11.08,11.11,11.05,11.05,418000.0,7.4438,7.464,7.4236,7.4236,418000.0
2008-08-08 15:20:00,11.05,11.06,11.04,11.05,285200.0,7.4236,7.4304,7.4169,7.4236,285200.0
2008-08-08 15:30:00,11.05,11.07,11.04,11.06,776800.0,7.4236,7.4371,7.4169,7.4304,776800.0
2008-08-08 15:40:00,11.06,11.07,11.04,11.05,659600.0,7.4304,7.4371,7.4169,7.4236,659600.0
2008-08-08 15:50:00,11.05,11.08,11.03,11.04,978000.0,7.4236,7.4438,7.4102,7.4169,978000.0
2008-08-11 09:30:00,10.93,11.01,10.87,10.96,304400.0,7.343,7.3968,7.3027,7.3632,304400.0
2008-08-11 09:40:00,10.96,11.08,10.96,11.03,508400.0,7.3632,7.4438,7.3632,7.4102,508400.0
2008-08-11 09:50:00,11.02,11.08,10.96,11.07,198000.0,7.4035,7.4438,7.3632,7.4371,198000.0
2008-08-11 10:00:00,11.07,11.11,10.98,11.1,333600.0,7.4371,7.464,7.3766,7.4572,333600.0
2008-08-11 10:10:00,11.1,11.28,11.09,11.27,468800.0,7.4572,7.5782,7.4505,7.5714,468800.0
2008-08-11 10:20:00,11.27,11.28,11.23,11.24,552800.0,7.5714,7.5782,7.5446,7.5513,552800.0
2008-08-11 10:30:00,11.24,11.26,11.17,11.17,371200.0,7.5513,7.5647,7.5043,7.5043,371200.0
2008-08-11 10:40:00,11.17,11.17,11.12,11.15,1252400.0,7.5043,7.5043,7.4707,7.4908,1252400.0
2008-08-11 10:50:00,11.15,11.24,11.14,11.22,476800.0,7.4908,7.5513,7.4841,7.5379,476800.0
2008-08-11 11:00:00,11.23,11.27,11.22,11.25,134800.0,7.5446,7.5714,7.5379,7.558,134800.0
2008-08-11 11:10:00,11.25,11.27,11.22,11.27,288000.0,7.558,7.5714,7.5379,7.5714,288000.0
2008-08-11 11:20:00,11.27,11.39,11.26,11.38,460400.0,7.5714,7.6521,7.5647,7.6453,460400.0
2008-08-11 11:30:00,11.37,11.43,11.35,11.43,213200.0,7.6386,7.6789,7.6252,7.6789,213200.0
2008-08-11 11:40:00,11.42,11.49,11.4,11.47,283200.0,7.6722,7.7192,7.6588,7.7058,283200.0
2008-08-11 11:50:00,11.47,11.51,11.46,11.51,568800.0,7.7058,7.7327,7.6991,7.7327,568800.0
2008-08-11 12:00:00,11.5,11.79,11.49,11.72,979200.0,7.726,7.9208,7.7192,7.8738,979200.0
2008-08-11 12:10:00,11.72,11.8,11.72,11.79,559600.0,7.8738,7.9275,7.8738,7.9208,559600.0
2008-08-11 12:20:00,11.79,11.92,11.78,11.92,610000.0,7.9208,8.0081,7.9141,8.0081,610000.0
2008-08-11 12:30:00,11.92,11.92,11.78,11.86,306000.0,8.0081,8.0081,7.9141,7.9678,306000.0
2008-08-11 12:40:00,11.85,11.86,11.78,11.78,362000.0,7.9611,7.9678,7.9141,7.9141,362000.0
2008-08-11 12:50:00,11.78,11.8,11.75,11.75,421200.0,7.9141,7.9275,7.8939,7.8939,421200.0
2008-08-11 13:00:00,11.75,11.75,11.71,11.73,291200.0,7.8939,7.8939,7.867,7.8805,291200.0
2008-08-11 13:10:00,11.74,11.79,11.74,11.78,258800.0,7.8872,7.9208,7.8872,7.9141,258800.0
2008-08-11 13:20:00,11.77,11.81,11.77,11.8,251200.0,7.9074,7.9342,7.9074,7.9275,251200.0
2008-08-11 13:30:00,11.8,11.85,11.79,11.81,466400.0,7.9275,7.9611,7.9208,7.9342,466400.0
2008-08-11 13:40:00,11.81,11.82,11.78,11.79,356000.0,7.9342,7.9409,7.9141,7.9208,356000.0
2008-08-11 13:50:00,11.79,11.82,11.77,11.77,517200.0,7.9208,7.9409,7.9074,7.9074,517200.0
2008-08-11 14:00:00,11.78,11.8,11.75,11.79,322000.0,7.9141,7.9275,7.8939,7.9208,322000.0
2008-08-11 14:10:00,11.79,11.79,11.74,11.77,366000.0,7.9208,7.9208,7.8872,7.9074,366000.0
2008-08-11 14:20:00,11.76,11.78,11.73,11.73,872800.0,7.9006,7.9141,7.8805,7.8805,872800.0
2008-08-11 14:30:00,11.74,11.75,11.66,11.69,724400.0,7.8872,7.8939,7.8335,7.8536,724400.0
2008-08-11 14:40:00,11.69,11.69,11.65,11.65,815200.0,7.8536,7.8536,7.8267,7.8267,815200.0
2008-08-11 14:50:00,11.65,11.67,11.56,11.61,902400.0,7.8267,7.8402,7.7663,7.7999,902400.0
2008-08-11 15:00:00,11.62,11.63,11.59,11.59,743200.0,7.8066,7.8133,7.7864,7.7864,743200.0
2008-08-11 15:10:00,11.59,11.59,11.54,11.54,536000.0,7.7864,7.7864,7.7528,7.7528,536000.0
2008-08-11 15:20:00,11.54,11.55,11.45,11.47,694800.0,7.7528,7.7596,7.6924,7.7058,694800.0
2008-08-11 15:30:00,11.47,11.47,11.34,11.41,1137200.0,7.7058,7.7058,7.6185,7.6655,1137200.0
2008-08-11 15:40:00,11.41,11.47,11.39,11.46,562000.0,7.6655,7.7058,7.6521,7.6991,562000.0
2008-08-11 15:50:00,11.46,11.47,11.42,11.44,1088400.0,7.6991,7.7058,7.6722,7.6857,1088400.0
2008-08-12 09:30:00,11.44,11.44,11.18,11.25,386400.0,7.6857,7.6857,7.511,7.558,386400.0
2008-08-12 09:40:00,11.25,11.32,11.25,11.27,224400.0,7.558,7.605,7.558,7.5714,224400.0
2008-08-12 09:50:00,11.27,11.3,11.21,11.25,345600.0,7.5714,7.5916,7.5311,7.558,345600.0
2008-08-12 10:00:00,11.26,11.28,11.24,11.25,299600.0,7.5647,7.5782,7.5513,7.558,299600.0
2008-08-12 10:10:00,11.25,11.31,11.22,11.25,247200.0,7.558,7.5983,7.5379,7.558,247200.0
2008-08-12 10:20:00,11.25,11.26,11.22,11.22,142800.0,7.558,7.5647,7.5379,7.5379,142800.0
2008-08-12 10:30:00,11.22,11.26,11.2,11.22,240400.0,7.5379,7.5647,7.5244,7.5379,240400.0
2008-08-12 10:40:00,11.22,11.3,11.21,11.3,100800.0,7.5379,7.5916,7.5311,7.5916,100800.0
2008-08-12 10:50:00,11.3,11.31,11.25,11.26,151600.0,7.5916,7.5983,7.558,7.5647,151600.0
2008-08-12 11:00:00,11.26,11.29,11.24,11.27,358800.0,7.5647,7.5849,7.5513,7.5714,358800.0
2008-08-12 11:10:00,11.28,11.29,11.25,11.25,198000.0,7.5782,7.5849,7.558,7.558,198000.0
2008-08-12 11:20:00,11.24,11.29,11.21,11.28,876400.0,7.5513,7.5849,7.5311,7.5782,876400.0
2008-08-12 11:30:00,11.28,11.29,11.24,11.26,316000.0,7.5782,7.5849,7.5513,7.5647,316000.0
2008-08-12 11:40:00,11.24,11.28,11.24,11.24,347200.0,7.5513,7.5782,7.5513,7.5513,347200.0
2008-08-12 11:50:00,11.24,11.24,11.23,11.24,164000.0,7.5513,7.5513,7.5446,7.5513,164000.0
2008-08-12 12:00:00,11.24,11.27,11.24,11.25,108000.0,7.5513,7.5714,7.5513,7.558,108000.0
2008-08-12 12:10:00,11.25,11.28,11.24,11.25,194800.0,7.558,7.5782,7.5513,7.558,194800.0
2008-08-12 12:20:00,11.24,11.26,11.24,11.25,227600.0,7.5513,7.5647,7.5513,7.558,227600.0
2008-08-12 12:30:00,11.25,11.27,11.24,11.26,151600.0,7.558,7.5714,7.5513,7.5647,151600.0
2008-08-12 12:40:00,11.25,11.28,11.25,11.28,185600.0,7.558,7.5782,7.558,7.5782,185600.0
2008-08-12 12:50:00,11.28,11.31,11.27,11.3,174400.0,7.5782,7.5983,7.5714,7.5916,174400.0
2008-08-12 13:00:00,11.3,11.31,11.27,11.29,165200.0,7.5916,7.5983,7.5714,7.5849,165200.0
2008-08-12 13:10:00,11.29,11.3,11.27,11.28,77200.0,7.5849,7.5916,7.5714,7.5782,77200.0
2008-08-12 13:20:00,11.28,11.28,11.25,11.25,130800.0,7.5782,7.5782,7.558,7.558,130800.0
2008-08-12 13:30:00,11.25,11.28,11.23,11.26,282000.0,7.558,7.5782,7.5446,7.5647,282000.0
2008-08-12 13:40:00,11.26,11.27,11.25,11.25,172800.0,7.5647,7.5714,7.558,7.558,172800.0
2008-08-12 13:50:00,11.25,11.26,11.22,11.24,383600.0,7.558,7.5647,7.5379,7.5513,383600.0
2008-08-12 14:00:00,11.24,11.26,11.22,11.23,356000.0,7.5513,7.5647,7.5379,7.5446,356000.0
2008-08-12 14:10:00,11.23,11.27,11.23,11.24,208800.0,7.5446,7.5714,7.5446,7.5513,208800.0
2008-08-12 14:20:00,11.24,11.29,11.22,11.29,210400.0,7.5513,7.5849,7.5379,7.5849,210400.0
2008-08-12 14:30:00,11.28,11.31,11.27,11.29,310400.0,7.5782,7.5983,7.5714,7.5849,310400.0
2008-08-12 14:40:00,11.29,11.29,11.24,11.26,242400.0,7.5849,7.5849,7.5513,7.5647,242400.0
2008-08-12 14:50:00,11.26,11.27,11.24,11.24,293200.0,7.5647,7.5714,7.5513,7.5513,293200.0
2008-08-12 15:00:00,11.24,11.25,11.22,11.22,422400.0,7.5513,7.558,7.5379,7.5379,422400.0
2008-08-12 15:10:00,11.22,11.26,11.2,11.22,465200.0,7.5379,7.5647,7.5244,7.5379,465200.0
2008-08-12 15:20:00,11.22,11.29,11.21,11.26,315600.0,7.5379,7.5849,7.5311,7.5647,315600.0
2008-08-12 15:30:00,11.27,11.29,11.24,11.27,708400.0,7.5714,7.5849,7.5513,7.5714,708400.0
2008-08-12 15:40:00,11.27,11.31,11.26,11.3,670800.0,7.5714,7.5983,7.5647,7.5916,670800.0
2008-08-12 15:50:00,11.3,11.32,11.28,11.29,712400.0,7.5916,7.605,7.5782,7.5849,712400.0
2008-08-13 09:30:00,11.25,11.25,11.1,11.12,216400.0,7.558,7.558,7.4572,7.4707,216400.0
2008-08-13 09:40:00,11.11,11.15,11.08,11.09,691600.0,7.464,7.4908,7.4438,7.4505,691600.0
2008-08-13 09:50:00,11.09,11.13,11.05,11.13,162400.0,7.4505,7.4774,7.4236,7.4774,162400.0
2008-08-13 10:00:00,11.13,11.14,11.08,11.09,170400.0,7.4774,7.4841,7.4438,7.4505,170400.0
2008-08-13 10:10:00,11.09,11.09,11.05,11.06,148400.0,7.4505,7.4505,7.4236,7.4304,148400.0
2008-08-13 10:20:00,11.06,11.11,11.06,11.06,261200.0,7.4304,7.464,7.4304,7.4304,261200.0
2008-08-13 10:30:00,11.06,11.06,10.94,10.96,226000.0,7.4304,7.4304,7.3497,7.3632,226000.0
2008-08-13 10:40:00,10.97,10.98,10.92,10.95,198800.0,7.3699,7.3766,7.3363,7.3565,198800.0
2008-08-13 10:50:00,10.95,11.03,10.95,11.03,126800.0,7.3565,7.4102,7.3565,7.4102,126800.0
2008-08-13 11:00:00,11.04,11.05,10.98,11.02,238400.0,7.4169,7.4236,7.3766,7.4035,238400.0
2008-08-13 11:10:00,11.01,11.03,10.99,11.03,264000.0,7.3968,7.4102,7.3833,7.4102,264000.0
2008-08-13 11:20:00,11.02,11.04,10.99,11.0,237200.0,7.4035,7.4169,7.3833,7.3901,237200.0
2008-08-13 11:30:00,11.0,11.01,10.94,10.97,129200.0,7.3901,7.3968,7.3497,7.3699,129200.0
2008-08-13 11:40:00,10.97,10.97,10.88,10.88,160000.0,7.3699,7.3699,7.3094,7.3094,160000.0
2008-08-13 11:50:00,10.89,10.89,10.85,10.87,132800.0,7.3162,7.3162,7.2893,7.3027,132800.0
2008-08-13 12:00:00,10.87,10.93,10.85,10.91,230400.0,7.3027,7.343,7.2893,7.3296,230400.0
2008-08-13 12:10:00,10.91,10.97,10.89,10.91,639200.0,7.3296,7.3699,7.3162,7.3296,639200.0
2008-08-13 12:20:00,10.9,11.01,10.89,11.0,220800.0,7.3229,7.3968,7.3162,7.3901,220800.0
2008-08-13 12:30:00,11.0,11.05,10.99,11.04,139600.0,7.3901,7.4236,7.3833,7.4169,139600.0
2008-08-13 12:40:00,11.04,11.08,11.04,11.07,97600.0,7.4169,7.4438,7.4169,7.4371,97600.0
2008-08-13 12:50:00,11.08,11.14,11.07,11.14,134400.0,7.4438,7.4841,7.4371,7.4841,134400.0
2008-08-13 13:00:00,11.13,11.15,11.03,11.11,819200.0,7.4774,7.4908,7.4102,7.464,819200.0
2008-08-13 13:10:00,11.11,11.11,11.05,11.07,147200.0,7.464,7.464,7.4236,7.4371,147200.0
2008-08-13 13:20:00,11.07,11.12,11.05,11.1,164800.0,7.4371,7.4707,7.4236,7.4572,164800.0
2008-08-13 13:30:00,11.1,11.14,11.08,11.14,467600.0,7.4572,7.4841,7.4438,7.4841,467600.0
2008-08-13 13:40:00,11.14,11.17,11.08,11.08,127600.0,7.4841,7.5043,7.4438,7.4438,127600.0
2008-08-13 13:50:00,11.08,11.16,11.07,11.14,100400.0,7.4438,7.4975,7.4371,7.4841,100400.0
2008-08-13 14:00:00,11.14,11.18,11.1,11.11,222400.0,7.4841,7.511,7.4572,7.464,222400.0
2008-08-13 14:10:00,11.11,11.13,11.09,11.13,210400.0,7.464,7.4774,7.4505,7.4774,210400.0
2008-08-13 14:20:00,11.13,11.16,11.11,11.12,212000.0,7.4774,7.4975,7.464,7.4707,212000.0
2008-08-13 14:30:00,11.12,11.14,11.11,11.12,390800.0,7.4707,7.4841,7.464,7.4707,390800.0
2008-08-13 14:40:00,11.12,11.14,11.12,11.13,568000.0,7.4707,7.4841,7.4707,7.4774,568000.0
2008-08-13 14:50:00,11.13,11.16,11.07,11.15,292000.0,7.4774,7.4975,7.4371,7.4908,292000.0
2008-08-13 15:00:00,11.14,11.14,11.11,11.11,549200.0,7.4841,7.4841,7.464,7.464,549200.0
2008-08-13 15:10:00,11.11,11.13,11.07,11.07,136400.0,7.464,7.4774,7.4371,7.4371,136400.0
2008-08-13 15:20:00,11.07,11.08,11.02,11.05,209200.0,7.4371,7.4438,7.4035,7.4236,209200.0
2008-08-13 15:30:00,11.06,11.06,11.0,11.03,212400.0,7.4304,7.4304,7.3901,7.4102,212400.0
2008-08-13 15:40:00,11.03,11.05,11.02,11.04,306400.0,7.4102,7.4236,7.4035,7.4169,306400.0
2008-08-13 15:50:00,11.04,11.08,11.03,11.06,307200.0,7.4169,7.4438,7.4102,7.4304,307200.0
2008-08-14 09:30:00,11.08,11.13,10.84,11.01,273600.0,7.4438,7.4774,7.2826,7.3968,273600.0
2008-08-14 09:40:00,11.01,11.03,10.91,10.91,204000.0,7.3968,7.4102,7.3296,7.3296,204000.0
2008-08-14 09:50:00,10.92,10.98,10.89,10.93,292800.0,7.3363,7.3766,7.3162,7.343,292800.0
2008-08-14 10:00:00,10.93,10.94,10.9,10.91,310000.0,7.343,7.3497,7.3229,7.3296,310000.0
2008-08-14 10:10:00,10.92,10.93,10.88,10.92,319600.0,7.3363,7.343,7.3094,7.3363,319600.0
2008-08-14 10:20:00,10.92,10.99,10.9,10.97,280800.0,7.3363,7.3833,7.3229,7.3699,280800.0
2008-08-14 10:30:00,10.97,10.99,10.94,10.96,234400.0,7.3699,7.3833,7.3497,7.3632,234400.0
2008-08-14 10:40:00,10.95,11.03,10.95,11.02,268400.0,7.3565,7.4102,7.3565,7.4035,268400.0
2008-08-14 10:50:00,11.02,11.03,10.99,11.01,240800.0,7.4035,7.4102,7.3833,7.3968,240800.0
2008-08-14 11:00:00,11.01,11.06,11.0,11.06,228800.0,7.3968,7.4304,7.3901,7.4304,228800.0
2008-08-14 11:10:00,11.06,11.08,11.03,11.08,196400.0,7.4304,7.4438,7.4102,7.4438,196400.0
2008-08-14 11:20:00,11.06,11.07,11.04,11.04,180000.0,7.4304,7.4371,7.4169,7.4169,180000.0
2008-08-14 11:30:00,11.05,11.09,11.04,11.08,157600.0,7.4236,7.4505,7.4169,7.4438,157600.0
2008-08-14 11:40:00,11.07,11.07,11.04,11.04,110400.0,7.4371,7.4371,7.4169,7.4169,110400.0
2008-08-14 11:50:00,11.05,11.07,11.05,11.06,130000.0,7.4236,7.4371,7.4236,7.4304,130000.0
2008-08-14 12:00:00,11.06,11.08,11.05,11.06,171200.0,7.4304,7.4438,7.4236,7.4304,171200.0
2008-08-14 12:10:00,11.06,11.09,11.06,11.09,200400.0,7.4304,7.4505,7.4304,7.4505,200400.0
2008-08-14 12:20:00,11.09,11.1,11.06,11.07,139600.0,7.4505,7.4572,7.4304,7.4371,139600.0
2008-08-14 12:30:00,11.07,11.1,11.06,11.09,266000.0,7.4371,7.4572,7.4304,7.4505,266000.0
2008-08-14 12:40:00,11.09,11.25,11.09,11.22,386400.0,7.4505,7.558,7.4505,7.5379,386400.0
2008-08-14 12:50:00,11.22,11.24,11.18,11.2,213600.0,7.5379,7.5513,7.511,7.5244,213600.0
2008-08-14 13:00:00,11.2,11.2,10.94,11.18,183600.0,7.5244,7.5244,7.3497,7.511,183600.0
2008-08-14 13:10:00,11.18,11.24,11.18,11.2,146800.0,7.511,7.5513,7.511,7.5244,146800.0
2008-08-14 13:20:00,11.19,11.2,11.13,11.13,94400.0,7.5177,7.5244,7.4774,7.4774,94400.0
2008-08-14 13:30:00,11.13,11.13,11.11,11.12,156400.0,7.4774,7.4774,7.464,7.4707,156400.0
2008-08-14 13:40:00,11.11,11.13,11.08,11.1,130000.0,7.464,7.4774,7.4438,7.4572,130000.0
2008-08-14 13:50:00,11.11,11.11,11.08,11.11,92000.0,7.464,7.464,7.4438,7.464,92000.0
2008-08-14 14:00:00,11.11,11.13,11.09,11.1,122800.0,7.464,7.4774,7.4505,7.4572,122800.0
2008-08-14 14:10:00,11.1,11.11,11.06,11.1,332800.0,7.4572,7.464,7.4304,7.4572,332800.0
2008-08-14 14:20:00,11.11,11.11,11.06,11.09,192800.0,7.464,7.464,7.4304,7.4505,192800.0
2008-08-14 14:30:00,11.09,11.11,11.08,11.09,301200.0,7.4505,7.464,7.4438,7.4505,301200.0
2008-08-14 14:40:00,11.09,11.09,11.01,11.03,277200.0,7.4505,7.4505,7.3968,7.4102,277200.0
2008-08-14 14:50:00,11.03,11.05,11.03,11.03,198800.0,7.4102,7.4236,7.4102,7.4102,198800.0
2008-08-14 15:00:00,11.03,11.05,11.01,11.04,275200.0,7.4102,7.4236,7.3968,7.4169,275200.0
2008-08-14 15:10:00,11.04,11.12,11.02,11.08,273600.0,7.4169,7.4707,7.4035,7.4438,273600.0
2008-08-14 15:20:00,11.08,11.09,11.06,11.07,320400.0,7.4438,7.4505,7.4304,7.4371,320400.0
2008-08-14 15:30:00,11.07,11.12,11.06,11.11,410000.0,7.4371,7.4707,7.4304,7.464,410000.0
2008-08-14 15:40:00,11.1,11.12,11.06,11.1,314800.0,7.4572,7.4707,7.4304,7.4572,314800.0
2008-08-14 15:50:00,11.1,11.12,11.06,11.1,416800.0,7.4572,7.4707,7.4304,7.4572,416800.0
2008-08-15 09:30:00,11.23,11.26,11.09,11.24,1214000.0,7.5446,7.5647,7.4505,7.5513,1214000.0
2008-08-15 09:40:00,11.23,11.28,11.21,11.22,504800.0,7.5446,7.5782,7.5311,7.5379,504800.0
2008-08-15 09:50:00,11.22,11.23,11.03,11.11,606000.0,7.5379,7.5446,7.4102,7.464,606000.0
2008-08-15 10:00:00,11.11,11.2,11.0,11.03,334000.0,7.464,7.5244,7.3901,7.4102,334000.0
2008-08-15 10:10:00,11.03,11.11,10.95,10.97,541200.0,7.4102,7.464,7.3565,7.3699,541200.0
2008-08-15 10:20:00,10.97,11.03,10.93,10.99,323600.0,7.3699,7.4102,7.343,7.3833,323600.0
2008-08-15 10:30:00,10.99,11.01,10.99,11.0,278000.0,7.3833,7.3968,7.3833,7.3901,278000.0
2008-08-15 10:40:00,11.0,11.02,10.99,11.02,290800.0,7.3901,7.4035,7.3833,7.4035,290800.0
2008-08-15 10:50:00,11.02,11.04,11.0,11.02,223200.0,7.4035,7.4169,7.3901,7.4035,223200.0
2008-08-15 11:00:00,11.02,11.03,10.97,10.98,265200.0,7.4035,7.4102,7.3699,7.3766,265200.0
2008-08-15 11:10:00,10.98,10.99,10.97,10.98,248800.0,7.3766,7.3833,7.3699,7.3766,248800.0
2008-08-15 11:20:00,10.99,10.99,10.91,10.96,306800.0,7.3833,7.3833,7.3296,7.3632,306800.0
2008-08-15 11:30:00,10.96,10.97,10.94,10.95,204000.0,7.3632,7.3699,7.3497,7.3565,204000.0
2008-08-15 11:40:00,10.94,10.95,10.89,10.91,276000.0,7.3497,7.3565,7.3162,7.3296,276000.0
2008-08-15 11:50:00,10.91,10.94,10.88,10.89,173600.0,7.3296,7.3497,7.3094,7.3162,173600.0
2008-08-15 12:00:00,10.88,10.9,10.88,10.88,191200.0,7.3094,7.3229,7.3094,7.3094,191200.0
2008-08-15 12:10:00,10.88,10.89,10.85,10.89,269200.0,7.3094,7.3162,7.2893,7.3162,269200.0
2008-08-15 12:20:00,10.88,10.91,10.87,10.88,175200.0,7.3094,7.3296,7.3027,7.3094,175200.0
2008-08-15 12:30:00,10.88,10.92,10.88,10.92,118000.0,7.3094,7.3363,7.3094,7.3363,118000.0
2008-08-15 12:40:00,10.91,10.92,10.88,10.9,158400.0,7.3296,7.3363,7.3094,7.3229,158400.0
2008-08-15 12:50:00,10.9,10.92,10.9,10.9,101600.0,7.3229,7.3363,7.3229,7.3229,101600.0
2008-08-15 13:00:00,10.9,10.92,10.88,10.88,107200.0,7.3229,7.3363,7.3094,7.3094,107200.0
2008-08-15 13:10:00,10.88,10.88,10.83,10.84,177600.0,7.3094,7.3094,7.2758,7.2826,177600.0
2008-08-15 13:20:00,10.84,10.85,10.81,10.81,293600.0,7.2826,7.2893,7.2624,7.2624,293600.0
2008-08-15 13:30:00,10.81,10.81,10.79,10.8,334400.0,7.2624,7.2624,7.249,7.2557,334400.0
2008-08-15 13:40:00,10.8,10.81,10.77,10.79,237200.0,7.2557,7.2624,7.2355,7.249,237200.0
2008-08-15 13:50:00,10.79,10.81,10.78,10.81,316800.0,7.249,7.2624,7.2423,7.2624,316800.0
2008-08-15 14:00:00,10.81,10.82,10.78,10.78,263200.0,7.2624,7.2691,7.2423,7.2423,263200.0
2008-08-15 14:10:00,10.78,10.8,10.77,10.8,263200.0,7.2423,7.2557,7.2355,7.2557,263200.0
2008-08-15 14:20:00,10.79,10.82,10.78,10.81,249200.0,7.249,7.2691,7.2423,7.2624,249200.0
2008-08-15 14:30:00,10.81,10.81,10.79,10.8,163200.0,7.2624,7.2624,7.249,7.2557,163200.0
2008-08-15 14:40:00,10.79,10.81,10.79,10.79,181200.0,7.249,7.2624,7.249,7.249,181200.0
2008-08-15 14:50:00,10.79,10.82,10.79,10.8,220000.0,7.249,7.2691,7.249,7.2557,220000.0
2008-08-15 15:00:00,10.8,10.81,10.78,10.79,468000.0,7.2557,7.2624,7.2423,7.249,468000.0
2008-08-15 15:10:00,10.79,10.8,10.79,10.8,292800.0,7.249,7.2557,7.249,7.2557,292800.0
2008-08-15 15:20:00,10.8,10.82,10.79,10.8,428400.0,7.2557,7.2691,7.249,7.2557,428400.0
2008-08-15 15:30:00,10.8,10.81,10.79,10.81,446800.0,7.2557,7.2624,7.249,7.2624,446800.0
2008-08-15 15:40:00,10.81,10.82,10.79,10.79,590400.0,7.2624,7.2691,7.249,7.249,590400.0
2008-08-15 15:50:00,10.79,10.8,10.76,10.79,824400.0,7.249,7.2557,7.2288,7.249,824400.0
2008-08-18 09:30:00,10.87,11.02,10.8,10.84,327600.0,7.3027,7.4035,7.2557,7.2826,327600.0
2008-08-18 09:40:00,10.85,10.92,10.79,10.85,350800.0,7.2893,7.3363,7.249,7.2893,350800.0
2008-08-18 09:50:00,10.84,10.84,10.75,10.8,328000.0,7.2826,7.2826,7.2221,7.2557,328000.0
2008-08-18 10:00:00,10.8,10.81,10.7,10.7,233200.0,7.2557,7.2624,7.1885,7.1885,233200.0
2008-08-18 10:10:00,10.69,10.78,10.65,10.65,218800.0,7.1818,7.2423,7.1549,7.1549,218800.0
2008-08-18 10:20:00,10.65,10.7,10.62,10.66,356800.0,7.1549,7.1885,7.1348,7.1616,356800.0
2008-08-18 10:30:00,10.66,10.7,10.65,10.65,244000.0,7.1616,7.1885,7.1549,7.1549,244000.0
2008-08-18 10:40:00,10.65,10.71,10.63,10.69,193200.0,7.1549,7.1952,7.1415,7.1818,193200.0
2008-08-18 10:50:00,10.69,10.79,10.69,10.74,236000.0,7.1818,7.249,7.1818,7.2154,236000.0
2008-08-18 11:00:00,10.74,10.81,10.72,10.8,225200.0,7.2154,7.2624,7.2019,7.2557,225200.0
2008-08-18 11:10:00,10.8,10.82,10.75,10.8,282800.0,7.2557,7.2691,7.2221,7.2557,282800.0
2008-08-18 11:20:00,10.81,10.85,10.78,10.84,162800.0,7.2624,7.2893,7.2423,7.2826,162800.0
2008-08-18 11:30:00,10.84,10.85,10.79,10.83,134000.0,7.2826,7.2893,7.249,7.2758,134000.0
2008-08-18 11:40:00,10.83,10.83,10.78,10.8,94000.0,7.2758,7.2758,7.2423,7.2557,94000.0
2008-08-18 11:50:00,10.8,10.85,10.76,10.76,140000.0,7.2557,7.2893,7.2288,7.2288,140000.0
2008-08-18 12:00:00,10.76,10.78,10.75,10.77,148800.0,7.2288,7.2423,7.2221,7.2355,148800.0
2008-08-18 12:10:00,10.77,10.81,10.77,10.8,316000.0,7.2355,7.2624,7.2355,7.2557,316000.0
2008-08-18 12:20:00,10.8,10.85,10.8,10.84,306400.0,7.2557,7.2893,7.2557,7.2826,306400.0
2008-08-18 12:30:00,10.84,10.85,10.82,10.82,288400.0,7.2826,7.2893,7.2691,7.2691,288400.0
2008-08-18 12:40:00,10.82,10.91,10.82,10.88,650000.0,7.2691,7.3296,7.2691,7.3094,650000.0
2008-08-18 12:50:00,10.88,10.92,10.86,10.91,277600.0,7.3094,7.3363,7.296,7.3296,277600.0
2008-08-18 13:00:00,10.91,10.94,10.9,10.91,242800.0,7.3296,7.3497,7.3229,7.3296,242800.0
2008-08-18 13:10:00,10.9,10.9,10.87,10.88,265200.0,7.3229,7.3229,7.3027,7.3094,265200.0
2008-08-18 13:20:00,10.88,10.92,10.88,10.9,164800.0,7.3094,7.3363,7.3094,7.3229,164800.0
2008-08-18 13:30:00,10.9,10.94,10.88,10.92,781600.0,7.3229,7.3497,7.3094,7.3363,781600.0
2008-08-18 13:40:00,10.93,10.93,10.92,10.92,1805600.0,7.343,7.343,7.3363,7.3363,1805600.0
2008-08-18 13:50:00,10.92,10.99,10.92,10.94,196000.0,7.3363,7.3833,7.3363,7.3497,196000.0
2008-08-18 14:00:00,10.94,10.95,10.93,10.94,182400.0,7.3497,7.3565,7.343,7.3497,182400.0
2008-08-18 14:10:00,10.95,10.97,10.94,10.95,437200.0,7.3565,7.3699,7.3497,7.3565,437200.0
2008-08-18 14:20:00,10.95,11.0,10.95,10.99,336800.0,7.3565,7.3901,7.3565,7.3833,336800.0
2008-08-18 14:30:00,10.99,11.03,10.97,11.01,363600.0,7.3833,7.4102,7.3699,7.3968,363600.0
2008-08-18 14:40:00,11.02,11.05,11.01,11.04,316400.0,7.4035,7.4236,7.3968,7.4169,316400.0
2008-08-18 14:50:00,11.04,11.09,11.04,11.08,485200.0,7.4169,7.4505,7.4169,7.4438,485200.0
2008-08-18 15:00:00,11.08,11.08,11.04,11.07,417600.0,7.4438,7.4438,7.4169,7.4371,417600.0
2008-08-18 15:10:00,11.07,11.09,11.06,11.06,407200.0,7.4371,7.4505,7.4304,7.4304,407200.0
2008-08-18 15:20:00,11.06,11.09,11.03,11.04,344400.0,7.4304,7.4505,7.4102,7.4169,344400.0
2008-08-18 15:30:00,11.04,11.09,11.04,11.06,542000.0,7.4169,7.4505,7.4169,7.4304,542000.0
2008-08-18 15:40:00,11.06,11.06,11.0,11.01,501600.0,7.4304,7.4304,7.3901,7.3968,501600.0
2008-08-18 15:50:00,11.01,11.06,11.0,11.06,673200.0,7.3968,7.4304,7.3901,7.4304,673200.0
2008-08-19 09:30:00,10.99,11.12,10.94,11.11,538800.0,7.3833,7.4707,7.3497,7.464,538800.0
2008-08-19 09:40:00,11.1,11.26,11.06,11.14,434400.0,7.4572,7.5647,7.4304,7.4841,434400.0
2008-08-19 09:50:00,11.14,11.22,11.13,11.19,545200.0,7.4841,7.5379,7.4774,7.5177,545200.0
2008-08-19 10:00:00,11.19,11.24,11.17,11.18,450000.0,7.5177,7.5513,7.5043,7.511,450000.0
2008-08-19 10:10:00,11.17,11.18,11.11,11.12,470800.0,7.5043,7.511,7.464,7.4707,470800.0
2008-08-19 10:20:00,11.12,11.12,11.06,11.06,445200.0,7.4707,7.4707,7.4304,7.4304,445200.0
2008-08-19 10:30:00,11.06,11.11,11.06,11.11,611600.0,7.4304,7.464,7.4304,7.464,611600.0
2008-08-19 10:40:00,11.1,11.14,11.09,11.11,217200.0,7.4572,7.4841,7.4505,7.464,217200.0
2008-08-19 10:50:00,11.1,11.12,11.07,11.09,365600.0,7.4572,7.4707,7.4371,7.4505,365600.0
2008-08-19 11:00:00,11.09,11.11,11.06,11.08,341200.0,7.4505,7.464,7.4304,7.4438,341200.0
2008-08-19 11:10:00,11.09,11.1,11.04,11.05,255600.0,7.4505,7.4572,7.4169,7.4236,255600.0
2008-08-19 11:20:00,11.05,11.09,11.04,11.06,217600.0,7.4236,7.4505,7.4169,7.4304,217600.0
2008-08-19 11:30:00,11.07,11.07,10.99,11.01,388400.0,7.4371,7.4371,7.3833,7.3968,388400.0
2008-08-19 11:40:00,11.01,11.08,11.01,11.08,145200.0,7.3968,7.4438,7.3968,7.4438,145200.0
2008-08-19 11:50:00,11.08,11.08,11.02,11.03,150000.0,7.4438,7.4438,7.4035,7.4102,150000.0
2008-08-19 12:00:00,11.02,11.04,10.88,10.88,521600.0,7.4035,7.4169,7.3094,7.3094,521600.0
2008-08-19 12:10:00,10.88,10.99,10.86,10.97,428400.0,7.3094,7.3833,7.296,7.3699,428400.0
2008-08-19 12:20:00,10.98,10.99,10.94,10.95,185600.0,7.3766,7.3833,7.3497,7.3565,185600.0
2008-08-19 12:30:00,10.95,10.96,10.93,10.94,106400.0,7.3565,7.3632,7.343,7.3497,106400.0
2008-08-19 12:40:00,10.94,10.94,10.91,10.93,135600.0,7.3497,7.3497,7.3296,7.343,135600.0
2008-08-19 12:50:00,10.93,10.94,10.91,10.92,160400.0,7.343,7.3497,7.3296,7.3363,160400.0
2008-08-19 13:00:00,10.92,10.96,10.91,10.96,210400.0,7.3363,7.3632,7.3296,7.3632,210400.0
2008-08-19 13:10:00,10.96,10.96,10.91,10.93,191200.0,7.3632,7.3632,7.3296,7.343,191200.0
2008-08-19 13:20:00,10.93,10.96,10.92,10.93,77200.0,7.343,7.3632,7.3363,7.343,77200.0
2008-08-19 13:30:00,10.93,10.96,10.93,10.95,133200.0,7.343,7.3632,7.343,7.3565,133200.0
2008-08-19 13:40:00,10.95,10.97,10.92,10.97,135600.0,7.3565,7.3699,7.3363,7.3699,135600.0
2008-08-19 13:50:00,10.97,10.97,10.9,10.9,147600.0,7.3699,7.3699,7.3229,7.3229,147600.0
2008-08-19 14:00:00,10.9,11.0,10.9,11.0,194400.0,7.3229,7.3901,7.3229,7.3901,194400.0
2008-08-19 14:10:00,10.99,11.03,10.99,10.99,140800.0,7.3833,7.4102,7.3833,7.3833,140800.0
2008-08-19 14:20:00,10.99,11.03,10.94,10.96,290400.0,7.3833,7.4102,7.3497,7.3632,290400.0
2008-08-19 14:30:00,10.95,10.96,10.94,10.94,92000.0,7.3565,7.3632,7.3497,7.3497,92000.0
2008-08-19 14:40:00,10.94,10.96,10.92,10.94,156400.0,7.3497,7.3632,7.3363,7.3497,156400.0
2008-08-19 14:50:00,10.94,10.96,10.92,10.93,171200.0,7.3497,7.3632,7.3363,7.343,171200.0
2008-08-19 15:00:00,10.93,10.93,10.83,10.84,358000.0,7.343,7.343,7.2758,7.2826,358000.0
2008-08-19 15:10:00,10.85,10.87,10.83,10.84,340800.0,7.2893,7.3027,7.2758,7.2826,340800.0
2008-08-19 15:20:00,10.84,10.89,10.81,10.84,492400.0,7.2826,7.3162,7.2624,7.2826,492400.0
2008-08-19 15:30:00,10.84,10.94,10.84,10.94,496400.0,7.2826,7.3497,7.2826,7.3497,496400.0
2008-08-19 15:40:00,10.94,10.99,10.93,10.94,514400.0,7.3497,7.3833,7.343,7.3497,514400.0
2008-08-19 15:50:00,10.94,11.01,10.92,11.01,633600.0,7.3497,7.3968,7.3363,7.3968,633600.0
2008-08-20 09:30:00,11.12,11.12,10.95,11.04,259200.0,7.4707,7.4707,7.3565,7.4169,259200.0
2008-08-20 09:40:00,11.04,11.04,10.89,10.89,178400.0,7.4169,7.4169,7.3162,7.3162,178400.0
2008-08-20 09:50:00,10.89,10.92,10.86,10.87,454800.0,7.3162,7.3363,7.296,7.3027,454800.0
2008-08-20 10:00:00,10.87,10.88,10.78,10.83,415200.0,7.3027,7.3094,7.2423,7.2758,415200.0
2008-08-20 10:10:00,10.84,10.9,10.83,10.88,318000.0,7.2826,7.3229,7.2758,7.3094,318000.0
2008-08-20 10:20:00,10.88,10.9,10.85,10.86,261600.0,7.3094,7.3229,7.2893,7.296,261600.0
2008-08-20 10:30:00,10.86,10.96,10.86,10.91,428800.0,7.296,7.3632,7.296,7.3296,428800.0
2008-08-20 10:40:00,10.9,10.98,10.88,10.97,360000.0,7.3229,7.3766,7.3094,7.3699,360000.0
2008-08-20 10:50:00,10.97,11.01,10.95,11.01,216400.0,7.3699,7.3968,7.3565,7.3968,216400.0
2008-08-20 11:00:00,11.01,11.03,10.96,11.0,201600.0,7.3968,7.4102,7.3632,7.3901,201600.0
2008-08-20 11:10:00,11.0,11.09,11.0,11.09,241200.0,7.3901,7.4505,7.3901,7.4505,241200.0
2008-08-20 11:20:00,11.08,11.12,11.08,11.11,366400.0,7.4438,7.4707,7.4438,7.464,366400.0
2008-08-20 11:30:00,11.1,11.11,10.99,10.99,154800.0,7.4572,7.464,7.3833,7.3833,154800.0
2008-08-20 11:40:00,11.0,11.0,10.96,10.97,108800.0,7.3901,7.3901,7.3632,7.3699,108800.0
2008-08-20 11:50:00,10.97,11.01,10.96,10.98,104400.0,7.3699,7.3968,7.3632,7.3766,104400.0
2008-08-20 12:00:00,10.98,10.98,10.89,10.9,121200.0,7.3766,7.3766,7.3162,7.3229,121200.0
2008-08-20 12:10:00,10.9,10.94,10.88,10.9,150800.0,7.3229,7.3497,7.3094,7.3229,150800.0
2008-08-20 12:20:00,10.9,10.93,10.9,10.9,84400.0,7.3229,7.343,7.3229,7.3229,84400.0
2008-08-20 12:30:00,10.9,10.9,10.88,10.88,159200.0,7.3229,7.3229,7.3094,7.3094,159200.0
2008-08-20 12:40:00,10.88,10.88,10.84,10.84,173600.0,7.3094,7.3094,7.2826,7.2826,173600.0
2008-08-20 12:50:00,10.84,10.87,10.83,10.87,119600.0,7.2826,7.3027,7.2758,7.3027,119600.0
2008-08-20 13:00:00,10.87,10.89,10.86,10.88,140000.0,7.3027,7.3162,7.296,7.3094,140000.0
2008-08-20 13:10:00,10.88,10.88,10.87,10.88,129200.0,7.3094,7.3094,7.3027,7.3094,129200.0
2008-08-20 13:20:00,10.89,10.9,10.86,10.87,436800.0,7.3162,7.3229,7.296,7.3027,436800.0
2008-08-20 13:30:00,10.87,10.87,10.83,10.85,202000.0,7.3027,7.3027,7.2758,7.2893,202000.0
2008-08-20 13:40:00,10.85,10.86,10.84,10.85,119200.0,7.2893,7.296,7.2826,7.2893,119200.0
2008-08-20 13:50:00,10.85,10.86,10.8,10.81,378800.0,7.2893,7.296,7.2557,7.2624,378800.0
2008-08-20 14:00:00,10.81,10.82,10.77,10.77,322800.0,7.2624,7.2691,7.2355,7.2355,322800.0
2008-08-20 14:10:00,10.77,10.78,10.69,10.69,279600.0,7.2355,7.2423,7.1818,7.1818,279600.0
2008-08-20 14:20:00,10.7,10.79,10.69,10.74,304800.0,7.1885,7.249,7.1818,7.2154,304800.0
2008-08-20 14:30:00,10.74,10.75,10.71,10.73,202800.0,7.2154,7.2221,7.1952,7.2087,202800.0
2008-08-20 14:40:00,10.72,10.76,10.72,10.75,225600.0,7.2019,7.2288,7.2019,7.2221,225600.0
2008-08-20 14:50:00,10.75,10.8,10.75,10.79,276800.0,7.2221,7.2557,7.2221,7.249,276800.0
2008-08-20 15:00:00,10.79,10.81,10.77,10.78,340400.0,7.249,7.2624,7.2355,7.2423,340400.0
2008-08-20 15:10:00,10.78,10.83,10.78,10.81,333600.0,7.2423,7.2758,7.2423,7.2624,333600.0
2008-08-20 15:20:00,10.81,10.84,10.78,10.81,651600.0,7.2624,7.2826,7.2423,7.2624,651600.0
2008-08-20 15:30:00,10.81,10.87,10.8,10.84,413200.0,7.2624,7.3027,7.2557,7.2826,413200.0
2008-08-20 15:40:00,10.84,10.88,10.84,10.86,512400.0,7.2826,7.3094,7.2826,7.296,512400.0
2008-08-20 15:50:00,10.86,10.91,10.85,10.89,637600.0,7.296,7.3296,7.2893,7.3162,637600.0
2008-08-21 09:30:00,10.39,10.44,10.06,10.16,4288000.0,6.9802,7.0138,6.7585,6.8257,4288000.0
2008-08-21 09:40:00,10.15,10.16,9.97,10.03,2735600.0,6.819,6.8257,6.6981,6.7384,2735600.0
2008-08-21 09:50:00,10.03,10.25,10.02,10.22,3220000.0,6.7384,6.8862,6.7317,6.866,3220000.0
2008-08-21 10:00:00,10.21,10.33,10.15,10.26,1843200.0,6.8593,6.9399,6.819,6.8929,1843200.0
2008-08-21 10:10:00,10.26,10.3,10.13,10.24,1072000.0,6.8929,6.9198,6.8056,6.8795,1072000.0
2008-08-21 10:20:00,10.24,10.29,10.19,10.25,1628400.0,6.8795,6.9131,6.8459,6.8862,1628400.0
2008-08-21 10:30:00,10.25,10.32,10.18,10.2,1164400.0,6.8862,6.9332,6.8392,6.8526,1164400.0
2008-08-21 10:40:00,10.2,10.25,10.2,10.25,654800.0,6.8526,6.8862,6.8526,6.8862,654800.0
2008-08-21 10:50:00,10.25,10.25,10.2,10.25,525200.0,6.8862,6.8862,6.8526,6.8862,525200.0
2008-08-21 11:00:00,10.25,10.28,10.22,10.24,609200.0,6.8862,6.9063,6.866,6.8795,609200.0
2008-08-21 11:10:00,10.25,10.27,10.19,10.19,822800.0,6.8862,6.8996,6.8459,6.8459,822800.0
2008-08-21 11:20:00,10.19,10.27,10.14,10.26,899200.0,6.8459,6.8996,6.8123,6.8929,899200.0
2008-08-21 11:30:00,10.26,10.56,10.25,10.5,4128800.0,6.8929,7.0945,6.8862,7.0541,4128800.0
2008-08-21 11:40:00,10.49,10.61,10.46,10.54,2170400.0,7.0474,7.128,7.0273,7.081,2170400.0
2008-08-21 11:50:00,10.54,10.58,10.5,10.58,877200.0,7.081,7.1079,7.0541,7.1079,877200.0
2008-08-21 12:00:00,10.58,10.65,10.56,10.59,1010000.0,7.1079,7.1549,7.0945,7.1146,1010000.0
2008-08-21 12:10:00,10.58,10.66,10.57,10.65,475200.0,7.1079,7.1616,7.1012,7.1549,475200.0
2008-08-21 12:20:00,10.65,10.7,10.65,10.67,542800.0,7.1549,7.1885,7.1549,7.1684,542800.0
2008-08-21 12:30:00,10.67,10.72,10.65,10.68,773600.0,7.1684,7.2019,7.1549,7.1751,773600.0
2008-08-21 12:40:00,10.68,10.7,10.67,10.69,419600.0,7.1751,7.1885,7.1684,7.1818,419600.0
2008-08-21 12:50:00,10.69,10.72,10.67,10.69,730400.0,7.1818,7.2019,7.1684,7.1818,730400.0
2008-08-21 13:00:00,10.69,10.76,10.68,10.75,747200.0,7.1818,7.2288,7.1751,7.2221,747200.0
2008-08-21 13:10:00,10.75,10.75,10.7,10.71,829200.0,7.2221,7.2221,7.1885,7.1952,829200.0
2008-08-21 13:20:00,10.71,10.75,10.71,10.71,433200.0,7.1952,7.2221,7.1952,7.1952,433200.0
2008-08-21 13:30:00,10.71,10.72,10.66,10.72,807600.0,7.1952,7.2019,7.1616,7.2019,807600.0
2008-08-21 13:40:00,10.72,10.76,10.71,10.75,329200.0,7.2019,7.2288,7.1952,7.2221,329200.0
2008-08-21 13:50:00,10.75,10.82,10.75,10.8,676000.0,7.2221,7.2691,7.2221,7.2557,676000.0
2008-08-21 14:00:00,10.8,10.8,10.7,10.73,789200.0,7.2557,7.2557,7.1885,7.2087,789200.0
2008-08-21 14:10:00,10.73,10.79,10.73,10.75,455600.0,7.2087,7.249,7.2087,7.2221,455600.0
2008-08-21 14:20:00,10.75,10.82,10.74,10.81,524800.0,7.2221,7.2691,7.2154,7.2624,524800.0
2008-08-21 14:30:00,10.81,10.97,10.8,10.9,843600.0,7.2624,7.3699,7.2557,7.3229,843600.0
2008-08-21 14:40:00,10.9,10.94,10.87,10.89,682000.0,7.3229,7.3497,7.3027,7.3162,682000.0
2008-08-21 14:50:00,10.89,10.89,10.83,10.87,576400.0,7.3162,7.3162,7.2758,7.3027,576400.0
2008-08-21 15:00:00,10.86,10.89,10.85,10.87,316000.0,7.296,7.3162,7.2893,7.3027,316000.0
2008-08-21 15:10:00,10.87,10.88,10.83,10.88,476000.0,7.3027,7.3094,7.2758,7.3094,476000.0
2008-08-21 15:20:00,10.88,10.91,10.87,10.88,620000.0,7.3094,7.3296,7.3027,7.3094,620000.0
2008-08-21 15:30:00,10.88,10.89,10.82,10.82,992400.0,7.3094,7.3162,7.2691,7.2691,992400.0
2008-08-21 15:40:00,10.82,10.85,10.81,10.84,813200.0,7.2691,7.2893,7.2624,7.2826,813200.0
2008-08-21 15:50:00,10.84,10.94,10.84,10.88,1155600.0,7.2826,7.3497,7.2826,7.3094,1155600.0
2008-08-22 09:30:00,11.0,11.09,10.83,11.03,590000.0,7.3901,7.4505,7.2758,7.4102,590000.0
2008-08-22 09:40:00,11.03,11.04,10.92,10.96,462000.0,7.4102,7.4169,7.3363,7.3632,462000.0
2008-08-22 09:50:00,10.96,11.08,10.96,11.02,336400.0,7.3632,7.4438,7.3632,7.4035,336400.0
2008-08-22 10:00:00,11.02,11.05,10.99,11.05,283600.0,7.4035,7.4236,7.3833,7.4236,283600.0
2008-08-22 10:10:00,11.05,11.1,11.03,11.1,253600.0,7.4236,7.4572,7.4102,7.4572,253600.0
2008-08-22 10:20:00,11.1,11.15,11.09,11.12,465200.0,7.4572,7.4908,7.4505,7.4707,465200.0
2008-08-22 10:30:00,11.12,11.15,11.12,11.12,334400.0,7.4707,7.4908,7.4707,7.4707,334400.0
2008-08-22 10:40:00,11.12,11.12,11.03,11.03,384800.0,7.4707,7.4707,7.4102,7.4102,384800.0
2008-08-22 10:50:00,11.03,11.03,10.99,11.01,280400.0,7.4102,7.4102,7.3833,7.3968,280400.0
2008-08-22 11:00:00,11.01,11.01,10.96,10.99,194400.0,7.3968,7.3968,7.3632,7.3833,194400.0
2008-08-22 11:10:00,10.99,11.0,10.98,11.0,214400.0,7.3833,7.3901,7.3766,7.3901,214400.0
2008-08-22 11:20:00,11.0,11.0,10.98,10.99,148800.0,7.3901,7.3901,7.3766,7.3833,148800.0
2008-08-22 11:30:00,10.99,11.01,10.99,10.99,301200.0,7.3833,7.3968,7.3833,7.3833,301200.0
2008-08-22 11:40:00,10.99,11.01,10.99,11.0,158800.0,7.3833,7.3968,7.3833,7.3901,158800.0
2008-08-22 11:50:00,11.0,11.01,11.0,11.0,228800.0,7.3901,7.3968,7.3901,7.3901,228800.0
2008-08-22 12:00:00,11.01,11.02,10.99,11.01,372400.0,7.3968,7.4035,7.3833,7.3968,372400.0
2008-08-22 12:10:00,11.01,11.06,11.01,11.06,195600.0,7.3968,7.4304,7.3968,7.4304,195600.0
2008-08-22 12:20:00,11.06,11.07,10.99,11.0,242800.0,7.4304,7.4371,7.3833,7.3901,242800.0
2008-08-22 12:30:00,11.0,11.04,11.0,11.01,169200.0,7.3901,7.4169,7.3901,7.3968,169200.0
2008-08-22 12:40:00,11.01,11.03,11.0,11.0,122400.0,7.3968,7.4102,7.3901,7.3901,122400.0
2008-08-22 12:50:00,11.01,11.01,11.0,11.0,122000.0,7.3968,7.3968,7.3901,7.3901,122000.0
2008-08-22 13:00:00,11.01,11.02,11.0,11.01,75200.0,7.3968,7.4035,7.3901,7.3968,75200.0
2008-08-22 13:10:00,11.02,11.03,11.01,11.02,133200.0,7.4035,7.4102,7.3968,7.4035,133200.0
2008-08-22 13:20:00,11.02,11.07,11.02,11.07,76400.0,7.4035,7.4371,7.4035,7.4371,76400.0
2008-08-22 13:30:00,11.07,11.11,11.06,11.11,141600.0,7.4371,7.464,7.4304,7.464,141600.0
2008-08-22 13:40:00,11.1,11.13,11.1,11.12,204800.0,7.4572,7.4774,7.4572,7.4707,204800.0
2008-08-22 13:50:00,11.12,11.13,11.11,11.11,114000.0,7.4707,7.4774,7.464,7.464,114000.0
2008-08-22 14:00:00,11.11,11.12,11.09,11.12,188000.0,7.464,7.4707,7.4505,7.4707,188000.0
2008-08-22 14:10:00,11.12,11.15,11.12,11.13,194400.0,7.4707,7.4908,7.4707,7.4774,194400.0
2008-08-22 14:20:00,11.14,11.19,11.13,11.16,217200.0,7.4841,7.5177,7.4774,7.4975,217200.0
2008-08-22 14:30:00,11.15,11.16,11.14,11.15,147600.0,7.4908,7.4975,7.4841,7.4908,147600.0
2008-08-22 14:40:00,11.15,11.15,11.1,11.1,166800.0,7.4908,7.4908,7.4572,7.4572,166800.0
2008-08-22 14:50:00,11.11,11.13,11.1,11.12,127200.0,7.464,7.4774,7.4572,7.4707,127200.0
2008-08-22 15:00:00,11.11,11.11,11.07,11.09,184800.0,7.464,7.464,7.4371,7.4505,184800.0
2008-08-22 15:10:00,11.09,11.11,11.06,11.07,181600.0,7.4505,7.464,7.4304,7.4371,181600.0
2008-08-22 15:20:00,11.07,11.08,11.02,11.02,305200.0,7.4371,7.4438,7.4035,7.4035,305200.0
2008-08-22 15:30:00,11.03,11.07,11.02,11.04,486800.0,7.4102,7.4371,7.4035,7.4169,486800.0
2008-08-22 15:40:00,11.05,11.05,11.01,11.02,539200.0,7.4236,7.4236,7.3968,7.4035,539200.0
2008-08-22 15:50:00,11.02,11.06,11.01,11.04,732800.0,7.4035,7.4304,7.3968,7.4169,732800.0
2008-08-25 09:30:00,10.92,11.0,10.89,10.98,469200.0,7.3363,7.3901,7.3162,7.3766,469200.0
2008-08-25 09:40:00,10.97,11.04,10.96,11.01,372800.0,7.3699,7.4169,7.3632,7.3968,372800.0
2008-08-25 09:50:00,10.99,10.99,10.95,10.97,150000.0,7.3833,7.3833,7.3565,7.3699,150000.0
2008-08-25 10:00:00,10.96,11.01,10.93,10.95,426800.0,7.3632,7.3968,7.343,7.3565,426800.0
2008-08-25 10:10:00,10.95,11.0,10.93,10.97,242800.0,7.3565,7.3901,7.343,7.3699,242800.0
2008-08-25 10:20:00,10.96,10.97,10.89,10.9,306800.0,7.3632,7.3699,7.3162,7.3229,306800.0
2008-08-25 10:30:00,10.9,10.96,10.9,10.95,312400.0,7.3229,7.3632,7.3229,7.3565,312400.0
2008-08-25 10:40:00,10.95,10.97,10.94,10.94,131200.0,7.3565,7.3699,7.3497,7.3497,131200.0
2008-08-25 10:50:00,10.94,10.94,10.85,10.86,266800.0,7.3497,7.3497,7.2893,7.296,266800.0
2008-08-25 11:00:00,10.86,10.86,10.78,10.78,225600.0,7.296,7.296,7.2423,7.2423,225600.0
2008-08-25 11:10:00,10.78,10.78,10.72,10.76,230000.0,7.2423,7.2423,7.2019,7.2288,230000.0
2008-08-25 11:20:00,10.76,10.78,10.75,10.76,96000.0,7.2288,7.2423,7.2221,7.2288,96000.0
2008-08-25 11:30:00,10.76,10.76,10.75,10.76,94000.0,7.2288,7.2288,7.2221,7.2288,94000.0
2008-08-25 11:40:00,10.76,10.76,10.74,10.76,78800.0,7.2288,7.2288,7.2154,7.2288,78800.0
2008-08-25 11:50:00,10.75,10.77,10.75,10.76,291600.0,7.2221,7.2355,7.2221,7.2288,291600.0
2008-08-25 12:00:00,10.76,10.76,10.72,10.72,155200.0,7.2288,7.2288,7.2019,7.2019,155200.0
2008-08-25 12:10:00,10.72,10.76,10.72,10.72,277200.0,7.2019,7.2288,7.2019,7.2019,277200.0
2008-08-25 12:20:00,10.72,10.74,10.7,10.74,123200.0,7.2019,7.2154,7.1885,7.2154,123200.0
2008-08-25 12:30:00,10.74,10.79,10.74,10.77,140000.0,7.2154,7.249,7.2154,7.2355,140000.0
2008-08-25 12:40:00,10.78,10.8,10.77,10.78,70000.0,7.2423,7.2557,7.2355,7.2423,70000.0
2008-08-25 12:50:00,10.78,10.78,10.73,10.75,285200.0,7.2423,7.2423,7.2087,7.2221,285200.0
2008-08-25 13:00:00,10.75,10.84,10.75,10.84,224800.0,7.2221,7.2826,7.2221,7.2826,224800.0
2008-08-25 13:10:00,10.83,10.84,10.81,10.81,151200.0,7.2758,7.2826,7.2624,7.2624,151200.0
2008-08-25 13:20:00,10.82,10.87,10.81,10.85,100400.0,7.2691,7.3027,7.2624,7.2893,100400.0
2008-08-25 13:30:00,10.85,10.87,10.85,10.85,103200.0,7.2893,7.3027,7.2893,7.2893,103200.0
2008-08-25 13:40:00,10.85,10.86,10.85,10.86,108000.0,7.2893,7.296,7.2893,7.296,108000.0
2008-08-25 13:50:00,10.86,10.88,10.84,10.84,118000.0,7.296,7.3094,7.2826,7.2826,118000.0
2008-08-25 14:00:00,10.84,10.84,10.79,10.82,154800.0,7.2826,7.2826,7.249,7.2691,154800.0
2008-08-25 14:10:00,10.82,10.84,10.8,10.82,109200.0,7.2691,7.2826,7.2557,7.2691,109200.0
2008-08-25 14:20:00,10.83,10.83,10.81,10.81,89200.0,7.2758,7.2758,7.2624,7.2624,89200.0
2008-08-25 14:30:00,10.81,10.81,10.79,10.8,67200.0,7.2624,7.2624,7.249,7.2557,67200.0
2008-08-25 14:40:00,10.8,10.86,10.8,10.85,124000.0,7.2557,7.296,7.2557,7.2893,124000.0
2008-08-25 14:50:00,10.84,10.85,10.77,10.78,148800.0,7.2826,7.2893,7.2355,7.2423,148800.0
2008-08-25 15:00:00,10.78,10.81,10.78,10.81,128400.0,7.2423,7.2624,7.2423,7.2624,128400.0
2008-08-25 15:10:00,10.82,10.83,10.79,10.8,211200.0,7.2691,7.2758,7.249,7.2557,211200.0
2008-08-25 15:20:00,10.8,10.83,10.79,10.81,188800.0,7.2557,7.2758,7.249,7.2624,188800.0
2008-08-25 15:30:00,10.81,10.83,10.79,10.8,339600.0,7.2624,7.2758,7.249,7.2557,339600.0
2008-08-25 15:40:00,10.8,10.83,10.77,10.81,440400.0,7.2557,7.2758,7.2355,7.2624,440400.0
2008-08-25 15:50:00,10.81,10.85,10.81,10.83,836000.0,7.2624,7.2893,7.2624,7.2758,836000.0
2008-08-26 09:30:00,10.83,10.83,10.6,10.63,590400.0,7.2758,7.2758,7.1213,7.1415,590400.0
2008-08-26 09:40:00,10.62,10.68,10.62,10.62,644400.0,7.1348,7.1751,7.1348,7.1348,644400.0
2008-08-26 09:50:00,10.62,10.63,10.53,10.6,593600.0,7.1348,7.1415,7.0743,7.1213,593600.0
2008-08-26 10:00:00,10.61,10.67,10.58,10.64,171600.0,7.128,7.1684,7.1079,7.1482,171600.0
2008-08-26 10:10:00,10.63,10.64,10.62,10.63,111200.0,7.1415,7.1482,7.1348,7.1415,111200.0
2008-08-26 10:20:00,10.64,10.68,10.62,10.67,222400.0,7.1482,7.1751,7.1348,7.1684,222400.0
2008-08-26 10:30:00,10.67,10.8,10.67,10.79,207600.0,7.1684,7.2557,7.1684,7.249,207600.0
2008-08-26 10:40:00,10.79,10.81,10.72,10.72,218000.0,7.249,7.2624,7.2019,7.2019,218000.0
2008-08-26 10:50:00,10.72,10.72,10.69,10.7,168400.0,7.2019,7.2019,7.1818,7.1885,168400.0
2008-08-26 11:00:00,10.7,10.73,10.67,10.71,205200.0,7.1885,7.2087,7.1684,7.1952,205200.0
2008-08-26 11:10:00,10.71,10.73,10.7,10.71,100000.0,7.1952,7.2087,7.1885,7.1952,100000.0
2008-08-26 11:20:00,10.72,10.72,10.68,10.69,154400.0,7.2019,7.2019,7.1751,7.1818,154400.0
2008-08-26 11:30:00,10.69,10.69,10.65,10.68,169200.0,7.1818,7.1818,7.1549,7.1751,169200.0
2008-08-26 11:40:00,10.68,10.68,10.66,10.67,95600.0,7.1751,7.1751,7.1616,7.1684,95600.0
2008-08-26 11:50:00,10.67,10.69,10.66,10.69,165200.0,7.1684,7.1818,7.1616,7.1818,165200.0
2008-08-26 12:00:00,10.69,10.74,10.68,10.74,242000.0,7.1818,7.2154,7.1751,7.2154,242000.0
2008-08-26 12:10:00,10.74,10.74,10.71,10.72,63600.0,7.2154,7.2154,7.1952,7.2019,63600.0
2008-08-26 12:20:00,10.72,10.73,10.68,10.69,99600.0,7.2019,7.2087,7.1751,7.1818,99600.0
2008-08-26 12:30:00,10.68,10.7,10.67,10.68,174000.0,7.1751,7.1885,7.1684,7.1751,174000.0
2008-08-26 12:40:00,10.68,10.69,10.66,10.66,205200.0,7.1751,7.1818,7.1616,7.1616,205200.0
2008-08-26 12:50:00,10.66,10.66,10.62,10.63,134400.0,7.1616,7.1616,7.1348,7.1415,134400.0
2008-08-26 13:00:00,10.63,10.65,10.61,10.63,163200.0,7.1415,7.1549,7.128,7.1415,163200.0
2008-08-26 13:10:00,10.63,10.64,10.63,10.63,144800.0,7.1415,7.1482,7.1415,7.1415,144800.0
2008-08-26 13:20:00,10.63,10.64,10.62,10.63,113200.0,7.1415,7.1482,7.1348,7.1415,113200.0
2008-08-26 13:30:00,10.63,10.64,10.61,10.64,124000.0,7.1415,7.1482,7.128,7.1482,124000.0
2008-08-26 13:40:00,10.64,10.65,10.62,10.62,91600.0,7.1482,7.1549,7.1348,7.1348,91600.0
2008-08-26 13:50:00,10.62,10.64,10.62,10.64,147200.0,7.1348,7.1482,7.1348,7.1482,147200.0
2008-08-26 14:00:00,10.63,10.68,10.63,10.68,179200.0,7.1415,7.1751,7.1415,7.1751,179200.0
2008-08-26 14:10:00,10.68,10.7,10.66,10.67,163600.0,7.1751,7.1885,7.1616,7.1684,163600.0
2008-08-26 14:20:00,10.66,10.69,10.65,10.67,122000.0,7.1616,7.1818,7.1549,7.1684,122000.0
2008-08-26 14:30:00,10.66,10.72,10.66,10.71,213200.0,7.1616,7.2019,7.1616,7.1952,213200.0
2008-08-26 14:40:00,10.7,10.74,10.7,10.73,206400.0,7.1885,7.2154,7.1885,7.2087,206400.0
2008-08-26 14:50:00,10.73,10.75,10.72,10.72,212000.0,7.2087,7.2221,7.2019,7.2019,212000.0
2008-08-26 15:00:00,10.73,10.74,10.69,10.7,687600.0,7.2087,7.2154,7.1818,7.1885,687600.0
2008-08-26 15:10:00,10.7,10.73,10.69,10.72,279600.0,7.1885,7.2087,7.1818,7.2019,279600.0
2008-08-26 15:20:00,10.72,10.74,10.7,10.74,160800.0,7.2019,7.2154,7.1885,7.2154,160800.0
2008-08-26 15:30:00,10.74,10.77,10.73,10.75,256000.0,7.2154,7.2355,7.2087,7.2221,256000.0
2008-08-26 15:40:00,10.75,10.78,10.73,10.76,421600.0,7.2221,7.2423,7.2087,7.2288,421600.0
2008-08-26 15:50:00,10.77,10.79,10.76,10.78,293600.0,7.2355,7.249,7.2288,7.2423,293600.0
2008-08-27 09:30:00,10.78,10.89,10.71,10.75,281200.0,7.2423,7.3162,7.1952,7.2221,281200.0
2008-08-27 09:40:00,10.76,10.79,10.76,10.77,239600.0,7.2288,7.249,7.2288,7.2355,239600.0
2008-08-27 09:50:00,10.77,10.78,10.73,10.76,323200.0,7.2355,7.2423,7.2087,7.2288,323200.0
2008-08-27 10:00:00,10.77,10.81,10.76,10.77,185200.0,7.2355,7.2624,7.2288,7.2355,185200.0
2008-08-27 10:10:00,10.77,10.81,10.77,10.79,134000.0,7.2355,7.2624,7.2355,7.249,134000.0
2008-08-27 10:20:00,10.79,10.84,10.78,10.78,189200.0,7.249,7.2826,7.2423,7.2423,189200.0
2008-08-27 10:30:00,10.78,10.81,10.76,10.79,343200.0,7.2423,7.2624,7.2288,7.249,343200.0
2008-08-27 10:40:00,10.79,10.79,10.76,10.77,280400.0,7.249,7.249,7.2288,7.2355,280400.0
2008-08-27 10:50:00,10.77,10.79,10.73,10.79,170800.0,7.2355,7.249,7.2087,7.249,170800.0
2008-08-27 11:00:00,10.79,10.81,10.73,10.75,248400.0,7.249,7.2624,7.2087,7.2221,248400.0
2008-08-27 11:10:00,10.75,10.75,10.71,10.72,105200.0,7.2221,7.2221,7.1952,7.2019,105200.0
2008-08-27 11:20:00,10.72,10.77,10.71,10.74,165200.0,7.2019,7.2355,7.1952,7.2154,165200.0
2008-08-27 11:30:00,10.74,10.75,10.72,10.72,134400.0,7.2154,7.2221,7.2019,7.2019,134400.0
2008-08-27 11:40:00,10.72,10.74,10.72,10.74,74000.0,7.2019,7.2154,7.2019,7.2154,74000.0
2008-08-27 11:50:00,10.73,10.76,10.73,10.76,79200.0,7.2087,7.2288,7.2087,7.2288,79200.0
2008-08-27 12:00:00,10.76,10.8,10.75,10.8,151600.0,7.2288,7.2557,7.2221,7.2557,151600.0
2008-08-27 12:10:00,10.8,10.85,10.8,10.83,159600.0,7.2557,7.2893,7.2557,7.2758,159600.0
2008-08-27 12:20:00,10.84,10.84,10.82,10.84,100400.0,7.2826,7.2826,7.2691,7.2826,100400.0
2008-08-27 12:30:00,10.84,10.84,10.83,10.83,228800.0,7.2826,7.2826,7.2758,7.2758,228800.0
2008-08-27 12:40:00,10.84,10.88,10.83,10.88,78400.0,7.2826,7.3094,7.2758,7.3094,78400.0
2008-08-27 12:50:00,10.88,10.88,10.84,10.84,195200.0,7.3094,7.3094,7.2826,7.2826,195200.0
2008-08-27 13:00:00,10.84,10.86,10.84,10.86,74000.0,7.2826,7.296,7.2826,7.296,74000.0
2008-08-27 13:10:00,10.86,10.9,10.86,10.9,80800.0,7.296,7.3229,7.296,7.3229,80800.0
2008-08-27 13:20:00,10.9,10.9,10.88,10.88,122800.0,7.3229,7.3229,7.3094,7.3094,122800.0
2008-08-27 13:30:00,10.88,10.88,10.86,10.88,231200.0,7.3094,7.3094,7.296,7.3094,231200.0
2008-08-27 13:40:00,10.88,10.91,10.88,10.89,91200.0,7.3094,7.3296,7.3094,7.3162,91200.0
2008-08-27 13:50:00,10.88,10.91,10.87,10.87,179600.0,7.3094,7.3296,7.3027,7.3027,179600.0
2008-08-27 14:00:00,10.87,10.88,10.85,10.86,210400.0,7.3027,7.3094,7.2893,7.296,210400.0
2008-08-27 14:10:00,10.86,10.86,10.83,10.85,112000.0,7.296,7.296,7.2758,7.2893,112000.0
2008-08-27 14:20:00,10.85,10.86,10.83,10.84,114000.0,7.2893,7.296,7.2758,7.2826,114000.0
2008-08-27 14:30:00,10.84,10.85,10.83,10.85,88800.0,7.2826,7.2893,7.2758,7.2893,88800.0
2008-08-27 14:40:00,10.85,10.87,10.84,10.84,123200.0,7.2893,7.3027,7.2826,7.2826,123200.0
2008-08-27 14:50:00,10.85,10.85,10.81,10.82,121600.0,7.2893,7.2893,7.2624,7.2691,121600.0
2008-08-27 15:00:00,10.82,10.85,10.82,10.84,110000.0,7.2691,7.2893,7.2691,7.2826,110000.0
2008-08-27 15:10:00,10.84,10.84,10.78,10.78,124800.0,7.2826,7.2826,7.2423,7.2423,124800.0
2008-08-27 15:20:00,10.79,10.81,10.77,10.79,246000.0,7.249,7.2624,7.2355,7.249,246000.0
2008-08-27 15:30:00,10.79,10.79,10.75,10.76,242800.0,7.249,7.249,7.2221,7.2288,242800.0
2008-08-27 15:40:00,10.76,10.78,10.74,10.74,254800.0,7.2288,7.2423,7.2154,7.2154,254800.0
2008-08-27 15:50:00,10.74,10.78,10.74,10.78,292000.0,7.2154,7.2423,7.2154,7.2423,292000.0
2008-08-28 09:30:00,10.81,10.99,10.81,10.94,260800.0,7.2624,7.3833,7.2624,7.3497,260800.0
2008-08-28 09:40:00,10.95,10.95,10.88,10.93,240000.0,7.3565,7.3565,7.3094,7.343,240000.0
2008-08-28 09:50:00,10.92,10.93,10.88,10.89,114000.0,7.3363,7.343,7.3094,7.3162,114000.0
2008-08-28 10:00:00,10.9,10.92,10.84,10.84,112000.0,7.3229,7.3363,7.2826,7.2826,112000.0
2008-08-28 10:10:00,10.84,10.94,10.84,10.93,215200.0,7.2826,7.3497,7.2826,7.343,215200.0
2008-08-28 10:20:00,10.93,10.96,10.91,10.93,182000.0,7.343,7.3632,7.3296,7.343,182000.0
2008-08-28 10:30:00,10.94,10.98,10.92,10.96,200400.0,7.3497,7.3766,7.3363,7.3632,200400.0
2008-08-28 10:40:00,10.96,11.05,10.96,11.03,202400.0,7.3632,7.4236,7.3632,7.4102,202400.0
2008-08-28 10:50:00,11.03,11.05,10.97,10.97,155200.0,7.4102,7.4236,7.3699,7.3699,155200.0
2008-08-28 11:00:00,10.97,10.99,10.95,10.98,70800.0,7.3699,7.3833,7.3565,7.3766,70800.0
2008-08-28 11:10:00,10.98,11.03,10.98,11.02,82400.0,7.3766,7.4102,7.3766,7.4035,82400.0
2008-08-28 11:20:00,11.02,11.03,10.98,11.01,107200.0,7.4035,7.4102,7.3766,7.3968,107200.0
2008-08-28 11:30:00,11.01,11.01,10.98,11.01,131600.0,7.3968,7.3968,7.3766,7.3968,131600.0
2008-08-28 11:40:00,11.01,11.02,10.97,11.0,339600.0,7.3968,7.4035,7.3699,7.3901,339600.0
2008-08-28 11:50:00,11.0,11.05,10.98,11.03,137600.0,7.3901,7.4236,7.3766,7.4102,137600.0
2008-08-28 12:00:00,11.02,11.05,11.0,11.04,122400.0,7.4035,7.4236,7.3901,7.4169,122400.0
2008-08-28 12:10:00,11.04,11.04,11.01,11.01,135600.0,7.4169,7.4169,7.3968,7.3968,135600.0
2008-08-28 12:20:00,11.01,11.03,11.01,11.03,68400.0,7.3968,7.4102,7.3968,7.4102,68400.0
2008-08-28 12:30:00,11.03,11.03,10.99,11.01,123200.0,7.4102,7.4102,7.3833,7.3968,123200.0
2008-08-28 12:40:00,11.01,11.04,11.01,11.02,114800.0,7.3968,7.4169,7.3968,7.4035,114800.0
2008-08-28 12:50:00,11.02,11.03,11.02,11.03,173600.0,7.4035,7.4102,7.4035,7.4102,173600.0
2008-08-28 13:00:00,11.03,11.07,11.03,11.05,205600.0,7.4102,7.4371,7.4102,7.4236,205600.0
2008-08-28 13:10:00,11.05,11.05,10.99,11.0,310400.0,7.4236,7.4236,7.3833,7.3901,310400.0
2008-08-28 13:20:00,11.0,11.0,10.98,11.0,156400.0,7.3901,7.3901,7.3766,7.3901,156400.0
2008-08-28 13:30:00,11.0,11.04,11.0,11.02,113200.0,7.3901,7.4169,7.3901,7.4035,113200.0
2008-08-28 13:40:00,11.02,11.02,10.99,11.0,117600.0,7.4035,7.4035,7.3833,7.3901,117600.0
2008-08-28 13:50:00,11.0,11.02,10.99,11.02,46400.0,7.3901,7.4035,7.3833,7.4035,46400.0
2008-08-28 14:00:00,11.02,11.02,10.99,11.0,123600.0,7.4035,7.4035,7.3833,7.3901,123600.0
2008-08-28 14:10:00,11.0,11.03,11.0,11.02,114800.0,7.3901,7.4102,7.3901,7.4035,114800.0
2008-08-28 14:20:00,11.02,11.04,11.02,11.03,75600.0,7.4035,7.4169,7.4035,7.4102,75600.0
2008-08-28 14:30:00,11.03,11.05,11.03,11.05,123200.0,7.4102,7.4236,7.4102,7.4236,123200.0
2008-08-28 14:40:00,11.05,11.05,11.04,11.04,50800.0,7.4236,7.4236,7.4169,7.4169,50800.0
2008-08-28 14:50:00,11.04,11.07,11.04,11.06,110800.0,7.4169,7.4371,7.4169,7.4304,110800.0
2008-08-28 15:00:00,11.05,11.06,11.04,11.05,108800.0,7.4236,7.4304,7.4169,7.4236,108800.0
2008-08-28 15:10:00,11.05,11.06,11.05,11.05,108400.0,7.4236,7.4304,7.4236,7.4236,108400.0
2008-08-28 15:20:00,11.05,11.05,11.0,11.03,272400.0,7.4236,7.4236,7.3901,7.4102,272400.0
2008-08-28 15:30:00,11.03,11.04,11.01,11.02,216000.0,7.4102,7.4169,7.3968,7.4035,216000.0
2008-08-28 15:40:00,11.02,11.05,11.01,11.02,296400.0,7.4035,7.4236,7.3968,7.4035,296400.0
2008-08-28 15:50:00,11.03,11.03,11.0,11.01,394400.0,7.4102,7.4102,7.3901,7.3968,394400.0
2008-08-29 09:30:00,11.0,11.04,10.91,10.99,246000.0,7.3901,7.4169,7.3296,7.3833,246000.0
2008-08-29 09:40:00,10.99,11.18,10.98,11.13,209200.0,7.3833,7.511,7.3766,7.4774,209200.0
2008-08-29 09:50:00,11.13,11.15,11.08,11.08,100000.0,7.4774,7.4908,7.4438,7.4438,100000.0
2008-08-29 10:00:00,11.08,11.09,11.04,11.08,235200.0,7.4438,7.4505,7.4169,7.4438,235200.0
2008-08-29 10:10:00,11.08,11.09,11.06,11.06,136400.0,7.4438,7.4505,7.4304,7.4304,136400.0
2008-08-29 10:20:00,11.06,11.08,11.04,11.07,165200.0,7.4304,7.4438,7.4169,7.4371,165200.0
2008-08-29 10:30:00,11.07,11.08,11.05,11.08,196800.0,7.4371,7.4438,7.4236,7.4438,196800.0
2008-08-29 10:40:00,11.08,11.08,10.97,10.98,208400.0,7.4438,7.4438,7.3699,7.3766,208400.0
2008-08-29 10:50:00,10.97,10.99,10.97,10.98,92400.0,7.3699,7.3833,7.3699,7.3766,92400.0
2008-08-29 11:00:00,10.98,11.01,10.97,10.99,77600.0,7.3766,7.3968,7.3699,7.3833,77600.0
2008-08-29 11:10:00,10.98,10.99,10.96,10.99,62800.0,7.3766,7.3833,7.3632,7.3833,62800.0
2008-08-29 11:20:00,10.99,10.99,10.96,10.97,71200.0,7.3833,7.3833,7.3632,7.3699,71200.0
2008-08-29 11:30:00,10.97,11.01,10.96,10.98,113600.0,7.3699,7.3968,7.3632,7.3766,113600.0
2008-08-29 11:40:00,10.99,11.05,10.98,11.04,192400.0,7.3833,7.4236,7.3766,7.4169,192400.0
2008-08-29 11:50:00,11.04,11.07,11.03,11.06,80800.0,7.4169,7.4371,7.4102,7.4304,80800.0
2008-08-29 12:00:00,11.06,11.06,11.01,11.01,73600.0,7.4304,7.4304,7.3968,7.3968,73600.0
2008-08-29 12:10:00,11.01,11.03,11.01,11.03,69600.0,7.3968,7.4102,7.3968,7.4102,69600.0
2008-08-29 12:20:00,11.03,11.05,11.02,11.03,56800.0,7.4102,7.4236,7.4035,7.4102,56800.0
2008-08-29 12:30:00,11.03,11.05,11.03,11.05,37600.0,7.4102,7.4236,7.4102,7.4236,37600.0
2008-08-29 12:40:00,11.05,11.08,11.05,11.06,97600.0,7.4236,7.4438,7.4236,7.4304,97600.0
2008-08-29 12:50:00,11.06,11.12,11.06,11.11,184000.0,7.4304,7.4707,7.4304,7.464,184000.0
2008-08-29 13:00:00,11.11,11.14,11.11,11.13,104800.0,7.464,7.4841,7.464,7.4774,104800.0
2008-08-29 13:10:00,11.13,11.15,11.13,11.14,41600.0,7.4774,7.4908,7.4774,7.4841,41600.0
2008-08-29 13:20:00,11.15,11.19,11.12,11.12,175200.0,7.4908,7.5177,7.4707,7.4707,175200.0
2008-08-29 13:30:00,11.13,11.13,11.09,11.09,145200.0,7.4774,7.4774,7.4505,7.4505,145200.0
2008-08-29 13:40:00,11.09,11.1,11.09,11.09,85200.0,7.4505,7.4572,7.4505,7.4505,85200.0
2008-08-29 13:50:00,11.09,11.11,11.09,11.1,116800.0,7.4505,7.464,7.4505,7.4572,116800.0
2008-08-29 14:00:00,11.1,11.12,11.1,11.1,57200.0,7.4572,7.4707,7.4572,7.4572,57200.0
2008-08-29 14:10:00,11.1,11.1,11.08,11.1,120400.0,7.4572,7.4572,7.4438,7.4572,120400.0
2008-08-29 14:20:00,11.1,11.1,11.06,11.08,103200.0,7.4572,7.4572,7.4304,7.4438,103200.0
2008-08-29 14:30:00,11.08,11.08,11.05,11.05,88400.0,7.4438,7.4438,7.4236,7.4236,88400.0
2008-08-29 14:40:00,11.05,11.05,11.02,11.04,88000.0,7.4236,7.4236,7.4035,7.4169,88000.0
2008-08-29 14:50:00,11.04,11.05,11.01,11.04,236000.0,7.4169,7.4236,7.3968,7.4169,236000.0
2008-08-29 15:00:00,11.04,11.05,10.96,10.99,353600.0,7.4169,7.4236,7.3632,7.3833,353600.0
2008-08-29 15:10:00,10.99,10.99,10.94,10.95,358800.0,7.3833,7.3833,7.3497,7.3565,358800.0
2008-08-29 15:20:00,10.95,11.02,10.95,11.01,532000.0,7.3565,7.4035,7.3565,7.3968,532000.0
2008-08-29 15:30:00,11.01,11.04,11.0,11.01,207600.0,7.3968,7.4169,7.3901,7.3968,207600.0
2008-08-29 15:40:00,11.01,11.01,10.97,11.01,286800.0,7.3968,7.3968,7.3699,7.3968,286800.0
2008-08-29 15:50:00,11.01,11.02,10.97,10.98,244800.0,7.3968,7.4035,7.3699,7.3766,244800.0
2008-09-02 09:30:00,11.09,11.4,11.09,11.36,848400.0,7.4505,7.6588,7.4505,7.6319,848400.0
2008-09-02 09:40:00,11.37,11.43,11.36,11.38,382400.0,7.6386,7.6789,7.6319,7.6453,382400.0
2008-09-02 09:50:00,11.38,11.4,11.32,11.38,538000.0,7.6453,7.6588,7.605,7.6453,538000.0
2008-09-02 10:00:00,11.38,11.47,11.38,11.44,902400.0,7.6453,7.7058,7.6453,7.6857,902400.0
2008-09-02 10:10:00,11.43,11.46,11.39,11.44,407200.0,7.6789,7.6991,7.6521,7.6857,407200.0
2008-09-02 10:20:00,11.44,11.44,11.38,11.4,482400.0,7.6857,7.6857,7.6453,7.6588,482400.0
2008-09-02 10:30:00,11.4,11.51,11.4,11.51,388000.0,7.6588,7.7327,7.6588,7.7327,388000.0
2008-09-02 10:40:00,11.51,11.54,11.49,11.54,437200.0,7.7327,7.7528,7.7192,7.7528,437200.0
2008-09-02 10:50:00,11.54,11.56,11.48,11.52,329200.0,7.7528,7.7663,7.7125,7.7394,329200.0
2008-09-02 11:00:00,11.52,11.54,11.49,11.53,469200.0,7.7394,7.7528,7.7192,7.7461,469200.0
2008-09-02 11:10:00,11.53,11.54,11.49,11.5,320400.0,7.7461,7.7528,7.7192,7.726,320400.0
2008-09-02 11:20:00,11.5,11.53,11.46,11.52,496000.0,7.726,7.7461,7.6991,7.7394,496000.0
2008-09-02 11:30:00,11.52,11.53,11.49,11.49,228800.0,7.7394,7.7461,7.7192,7.7192,228800.0
2008-09-02 11:40:00,11.5,11.53,11.48,11.52,323600.0,7.726,7.7461,7.7125,7.7394,323600.0
2008-09-02 11:50:00,11.52,11.53,11.49,11.49,239600.0,7.7394,7.7461,7.7192,7.7192,239600.0
2008-09-02 12:00:00,11.49,11.53,11.49,11.52,322800.0,7.7192,7.7461,7.7192,7.7394,322800.0
2008-09-02 12:10:00,11.52,11.53,11.5,11.52,223200.0,7.7394,7.7461,7.726,7.7394,223200.0
2008-09-02 12:20:00,11.52,11.52,11.43,11.44,377600.0,7.7394,7.7394,7.6789,7.6857,377600.0
2008-09-02 12:30:00,11.44,11.45,11.41,11.43,664800.0,7.6857,7.6924,7.6655,7.6789,664800.0
2008-09-02 12:40:00,11.43,11.44,11.4,11.43,187200.0,7.6789,7.6857,7.6588,7.6789,187200.0
2008-09-02 12:50:00,11.43,11.46,11.42,11.45,149200.0,7.6789,7.6991,7.6722,7.6924,149200.0
2008-09-02 13:00:00,11.45,11.46,11.43,11.44,151600.0,7.6924,7.6991,7.6789,7.6857,151600.0
2008-09-02 13:10:00,11.44,11.46,11.44,11.45,126000.0,7.6857,7.6991,7.6857,7.6924,126000.0
2008-09-02 13:20:00,11.46,11.49,11.44,11.48,168000.0,7.6991,7.7192,7.6857,7.7125,168000.0
2008-09-02 13:30:00,11.49,11.49,11.46,11.46,135600.0,7.7192,7.7192,7.6991,7.6991,135600.0
2008-09-02 13:40:00,11.46,11.47,11.43,11.44,253200.0,7.6991,7.7058,7.6789,7.6857,253200.0
2008-09-02 13:50:00,11.44,11.44,11.38,11.4,360800.0,7.6857,7.6857,7.6453,7.6588,360800.0
2008-09-02 14:00:00,11.4,11.42,11.36,11.36,320400.0,7.6588,7.6722,7.6319,7.6319,320400.0
2008-09-02 14:10:00,11.37,11.38,11.33,11.34,318000.0,7.6386,7.6453,7.6118,7.6185,318000.0
2008-09-02 14:20:00,11.34,11.35,11.3,11.31,317200.0,7.6185,7.6252,7.5916,7.5983,317200.0
2008-09-02 14:30:00,11.32,11.36,11.31,11.33,389200.0,7.605,7.6319,7.5983,7.6118,389200.0
2008-09-02 14:40:00,11.33,11.33,11.28,11.31,328400.0,7.6118,7.6118,7.5782,7.5983,328400.0
2008-09-02 14:50:00,11.31,11.31,11.22,11.22,350000.0,7.5983,7.5983,7.5379,7.5379,350000.0
2008-09-02 15:00:00,11.22,11.27,11.19,11.27,510400.0,7.5379,7.5714,7.5177,7.5714,510400.0
2008-09-02 15:10:00,11.27,11.31,11.26,11.26,210400.0,7.5714,7.5983,7.5647,7.5647,210400.0
2008-09-02 15:20:00,11.27,11.28,11.25,11.27,253600.0,7.5714,7.5782,7.558,7.5714,253600.0
2008-09-02 15:30:00,11.27,11.3,11.26,11.3,277200.0,7.5714,7.5916,7.5647,7.5916,277200.0
2008-09-02 15:40:00,11.3,11.35,11.3,11.34,503600.0,7.5916,7.6252,7.5916,7.6185,503600.0
2008-09-02 15:50:00,11.34,11.35,11.32,11.34,504400.0,7.6185,7.6252,7.605,7.6185,504400.0
2008-09-03 09:30:00,11.37,11.38,11.12,11.12,265600.0,7.6386,7.6453,7.4707,7.4707,265600.0
2008-09-03 09:40:00,11.12,11.15,11.09,11.14,330400.0,7.4707,7.4908,7.4505,7.4841,330400.0
2008-09-03 09:50:00,11.15,11.19,11.08,11.14,346400.0,7.4908,7.5177,7.4438,7.4841,346400.0
2008-09-03 10:00:00,11.15,11.24,11.13,11.17,359600.0,7.4908,7.5513,7.4774,7.5043,359600.0
2008-09-03 10:10:00,11.17,11.17,11.11,11.12,224400.0,7.5043,7.5043,7.464,7.4707,224400.0
2008-09-03 10:20:00,11.12,11.19,11.12,11.14,215600.0,7.4707,7.5177,7.4707,7.4841,215600.0
2008-09-03 10:30:00,11.15,11.19,11.14,11.15,149600.0,7.4908,7.5177,7.4841,7.4908,149600.0
2008-09-03 10:40:00,11.16,11.21,11.15,11.18,154000.0,7.4975,7.5311,7.4908,7.511,154000.0
2008-09-03 10:50:00,11.18,11.2,11.13,11.14,267200.0,7.511,7.5244,7.4774,7.4841,267200.0
2008-09-03 11:00:00,11.15,11.2,11.14,11.16,240000.0,7.4908,7.5244,7.4841,7.4975,240000.0
2008-09-03 11:10:00,11.16,11.16,11.08,11.11,140000.0,7.4975,7.4975,7.4438,7.464,140000.0
2008-09-03 11:20:00,11.11,11.15,11.1,11.11,143600.0,7.464,7.4908,7.4572,7.464,143600.0
2008-09-03 11:30:00,11.11,11.13,11.07,11.08,319600.0,7.464,7.4774,7.4371,7.4438,319600.0
2008-09-03 11:40:00,11.08,11.08,10.99,11.0,269200.0,7.4438,7.4438,7.3833,7.3901,269200.0
2008-09-03 11:50:00,11.0,11.0,10.91,10.95,218800.0,7.3901,7.3901,7.3296,7.3565,218800.0
2008-09-03 12:00:00,10.95,10.97,10.94,10.95,203200.0,7.3565,7.3699,7.3497,7.3565,203200.0
2008-09-03 12:10:00,10.95,10.95,10.93,10.94,271600.0,7.3565,7.3565,7.343,7.3497,271600.0
2008-09-03 12:20:00,10.94,11.0,10.93,10.99,186400.0,7.3497,7.3901,7.343,7.3833,186400.0
2008-09-03 12:30:00,10.99,11.01,10.97,11.01,150000.0,7.3833,7.3968,7.3699,7.3968,150000.0
2008-09-03 12:40:00,11.01,11.02,11.0,11.01,103600.0,7.3968,7.4035,7.3901,7.3968,103600.0
2008-09-03 12:50:00,11.01,11.04,11.01,11.03,73200.0,7.3968,7.4169,7.3968,7.4102,73200.0
2008-09-03 13:00:00,11.03,11.05,10.97,11.04,92800.0,7.4102,7.4236,7.3699,7.4169,92800.0
2008-09-03 13:10:00,11.04,11.08,11.03,11.06,97200.0,7.4169,7.4438,7.4102,7.4304,97200.0
2008-09-03 13:20:00,11.05,11.09,11.04,11.04,141600.0,7.4236,7.4505,7.4169,7.4169,141600.0
2008-09-03 13:30:00,11.04,11.07,11.02,11.02,145200.0,7.4169,7.4371,7.4035,7.4035,145200.0
2008-09-03 13:40:00,11.02,11.06,10.99,11.04,105200.0,7.4035,7.4304,7.3833,7.4169,105200.0
2008-09-03 13:50:00,11.04,11.07,11.01,11.02,171200.0,7.4169,7.4371,7.3968,7.4035,171200.0
2008-09-03 14:00:00,11.02,11.05,10.97,10.99,245200.0,7.4035,7.4236,7.3699,7.3833,245200.0
2008-09-03 14:10:00,10.99,11.03,10.96,11.0,255200.0,7.3833,7.4102,7.3632,7.3901,255200.0
2008-09-03 14:20:00,11.0,11.0,10.94,10.96,224000.0,7.3901,7.3901,7.3497,7.3632,224000.0
2008-09-03 14:30:00,10.96,11.03,10.96,11.02,126400.0,7.3632,7.4102,7.3632,7.4035,126400.0
2008-09-03 14:40:00,11.02,11.04,10.97,10.97,180400.0,7.4035,7.4169,7.3699,7.3699,180400.0
2008-09-03 14:50:00,10.97,10.99,10.94,10.99,155600.0,7.3699,7.3833,7.3497,7.3833,155600.0
2008-09-03 15:00:00,10.97,11.0,10.96,10.96,148800.0,7.3699,7.3901,7.3632,7.3632,148800.0
2008-09-03 15:10:00,10.96,11.0,10.94,10.99,242800.0,7.3632,7.3901,7.3497,7.3833,242800.0
2008-09-03 15:20:00,10.99,11.04,10.96,10.98,421600.0,7.3833,7.4169,7.3632,7.3766,421600.0
2008-09-03 15:30:00,10.99,11.03,10.95,11.02,369200.0,7.3833,7.4102,7.3565,7.4035,369200.0
2008-09-03 15:40:00,11.01,11.02,10.95,10.96,499200.0,7.3968,7.4035,7.3565,7.3632,499200.0
2008-09-03 15:50:00,10.96,11.0,10.96,10.98,530800.0,7.3632,7.3901,7.3632,7.3766,530800.0
2008-09-04 09:30:00,10.88,10.99,10.81,10.89,206800.0,7.3094,7.3833,7.2624,7.3162,206800.0
2008-09-04 09:40:00,10.9,11.0,10.9,10.98,220000.0,7.3229,7.3901,7.3229,7.3766,220000.0
2008-09-04 09:50:00,10.98,11.06,10.98,11.03,346000.0,7.3766,7.4304,7.3766,7.4102,346000.0
2008-09-04 10:00:00,11.04,11.14,11.03,11.07,367200.0,7.4169,7.4841,7.4102,7.4371,367200.0
2008-09-04 10:10:00,11.08,11.08,11.03,11.06,182400.0,7.4438,7.4438,7.4102,7.4304,182400.0
2008-09-04 10:20:00,11.06,11.1,11.06,11.1,176800.0,7.4304,7.4572,7.4304,7.4572,176800.0
2008-09-04 10:30:00,11.1,11.1,11.03,11.06,577600.0,7.4572,7.4572,7.4102,7.4304,577600.0
2008-09-04 10:40:00,11.06,11.06,10.98,11.04,286800.0,7.4304,7.4304,7.3766,7.4169,286800.0
2008-09-04 10:50:00,11.04,11.1,11.03,11.06,240000.0,7.4169,7.4572,7.4102,7.4304,240000.0
2008-09-04 11:00:00,11.06,11.06,11.02,11.03,304800.0,7.4304,7.4304,7.4035,7.4102,304800.0
2008-09-04 11:10:00,11.03,11.05,10.99,11.05,551600.0,7.4102,7.4236,7.3833,7.4236,551600.0
2008-09-04 11:20:00,11.05,11.07,10.99,11.02,209200.0,7.4236,7.4371,7.3833,7.4035,209200.0
2008-09-04 11:30:00,11.01,11.05,10.99,11.05,268400.0,7.3968,7.4236,7.3833,7.4236,268400.0
2008-09-04 11:40:00,11.05,11.08,11.04,11.07,346000.0,7.4236,7.4438,7.4169,7.4371,346000.0
2008-09-04 11:50:00,11.07,11.1,11.01,11.01,451600.0,7.4371,7.4572,7.3968,7.3968,451600.0
2008-09-04 12:00:00,11.01,11.04,10.99,11.03,614800.0,7.3968,7.4169,7.3833,7.4102,614800.0
2008-09-04 12:10:00,11.05,11.06,11.02,11.05,128000.0,7.4236,7.4304,7.4035,7.4236,128000.0
2008-09-04 12:20:00,11.05,11.09,11.05,11.08,238000.0,7.4236,7.4505,7.4236,7.4438,238000.0
2008-09-04 12:30:00,11.08,11.11,11.07,11.1,149600.0,7.4438,7.464,7.4371,7.4572,149600.0
2008-09-04 12:40:00,11.1,11.1,11.07,11.08,100400.0,7.4572,7.4572,7.4371,7.4438,100400.0
2008-09-04 12:50:00,11.08,11.09,11.08,11.08,94000.0,7.4438,7.4505,7.4438,7.4438,94000.0
2008-09-04 13:00:00,11.08,11.08,11.04,11.04,119200.0,7.4438,7.4438,7.4169,7.4169,119200.0
2008-09-04 13:10:00,11.03,11.06,11.0,11.01,273600.0,7.4102,7.4304,7.3901,7.3968,273600.0
2008-09-04 13:20:00,11.01,11.05,11.01,11.03,240800.0,7.3968,7.4236,7.3968,7.4102,240800.0
2008-09-04 13:30:00,11.03,11.05,11.03,11.04,168400.0,7.4102,7.4236,7.4102,7.4169,168400.0
2008-09-04 13:40:00,11.04,11.06,11.03,11.06,142800.0,7.4169,7.4304,7.4102,7.4304,142800.0
2008-09-04 13:50:00,11.05,11.06,11.01,11.01,184800.0,7.4236,7.4304,7.3968,7.3968,184800.0
2008-09-04 14:00:00,11.01,11.02,10.99,11.02,336400.0,7.3968,7.4035,7.3833,7.4035,336400.0
2008-09-04 14:10:00,11.02,11.05,11.01,11.02,335600.0,7.4035,7.4236,7.3968,7.4035,335600.0
2008-09-04 14:20:00,11.02,11.07,11.02,11.04,246800.0,7.4035,7.4371,7.4035,7.4169,246800.0
2008-09-04 14:30:00,11.04,11.05,11.02,11.03,200800.0,7.4169,7.4236,7.4035,7.4102,200800.0
2008-09-04 14:40:00,11.03,11.03,11.01,11.02,348000.0,7.4102,7.4102,7.3968,7.4035,348000.0
2008-09-04 14:50:00,11.02,11.04,11.0,11.04,330800.0,7.4035,7.4169,7.3901,7.4169,330800.0
2008-09-04 15:00:00,11.04,11.05,11.02,11.02,401200.0,7.4169,7.4236,7.4035,7.4035,401200.0
2008-09-04 15:10:00,11.02,11.04,10.99,10.99,283600.0,7.4035,7.4169,7.3833,7.3833,283600.0
2008-09-04 15:20:00,10.99,11.03,10.97,11.01,294400.0,7.3833,7.4102,7.3699,7.3968,294400.0
2008-09-04 15:30:00,11.01,11.02,10.99,11.0,296400.0,7.3968,7.4035,7.3833,7.3901,296400.0
2008-09-04 15:40:00,11.0,11.04,10.98,11.01,405600.0,7.3901,7.4169,7.3766,7.3968,405600.0
2008-09-04 15:50:00,11.01,11.02,10.97,10.99,732000.0,7.3968,7.4035,7.3699,7.3833,732000.0
2008-09-05 09:30:00,10.88,10.92,10.83,10.85,378400.0,7.3094,7.3363,7.2758,7.2893,378400.0
2008-09-05 09:40:00,10.85,11.03,10.85,10.96,250000.0,7.2893,7.4102,7.2893,7.3632,250000.0
2008-09-05 09:50:00,10.96,10.99,10.9,10.9,166000.0,7.3632,7.3833,7.3229,7.3229,166000.0
2008-09-05 10:00:00,10.9,10.95,10.85,10.94,218400.0,7.3229,7.3565,7.2893,7.3497,218400.0
2008-09-05 10:10:00,10.93,10.94,10.85,10.85,169200.0,7.343,7.3497,7.2893,7.2893,169200.0
2008-09-05 10:20:00,10.86,10.9,10.85,10.86,179200.0,7.296,7.3229,7.2893,7.296,179200.0
2008-09-05 10:30:00,10.86,10.88,10.84,10.88,148000.0,7.296,7.3094,7.2826,7.3094,148000.0
2008-09-05 10:40:00,10.88,10.9,10.8,10.8,237600.0,7.3094,7.3229,7.2557,7.2557,237600.0
2008-09-05 10:50:00,10.81,10.82,10.72,10.72,198400.0,7.2624,7.2691,7.2019,7.2019,198400.0
2008-09-05 11:00:00,10.72,10.75,10.67,10.71,254400.0,7.2019,7.2221,7.1684,7.1952,254400.0
2008-09-05 11:10:00,10.7,10.7,10.62,10.63,180400.0,7.1885,7.1885,7.1348,7.1415,180400.0
2008-09-05 11:20:00,10.62,10.71,10.6,10.69,216400.0,7.1348,7.1952,7.1213,7.1818,216400.0
2008-09-05 11:30:00,10.69,10.75,10.67,10.73,129200.0,7.1818,7.2221,7.1684,7.2087,129200.0
2008-09-05 11:40:00,10.72,10.79,10.72,10.77,252400.0,7.2019,7.249,7.2019,7.2355,252400.0
2008-09-05 11:50:00,10.76,10.86,10.76,10.81,271600.0,7.2288,7.296,7.2288,7.2624,271600.0
2008-09-05 12:00:00,10.81,10.82,10.75,10.76,312000.0,7.2624,7.2691,7.2221,7.2288,312000.0
2008-09-05 12:10:00,10.76,10.77,10.7,10.71,232800.0,7.2288,7.2355,7.1885,7.1952,232800.0
2008-09-05 12:20:00,10.71,10.72,10.67,10.71,221600.0,7.1952,7.2019,7.1684,7.1952,221600.0
2008-09-05 12:30:00,10.72,10.76,10.71,10.74,165600.0,7.2019,7.2288,7.1952,7.2154,165600.0
2008-09-05 12:40:00,10.75,10.76,10.74,10.74,167600.0,7.2221,7.2288,7.2154,7.2154,167600.0
2008-09-05 12:50:00,10.74,10.77,10.71,10.72,159200.0,7.2154,7.2355,7.1952,7.2019,159200.0
2008-09-05 13:00:00,10.72,10.77,10.71,10.74,165200.0,7.2019,7.2355,7.1952,7.2154,165200.0
2008-09-05 13:10:00,10.74,10.78,10.74,10.76,214000.0,7.2154,7.2423,7.2154,7.2288,214000.0
2008-09-05 13:20:00,10.76,10.76,10.73,10.74,77200.0,7.2288,7.2288,7.2087,7.2154,77200.0
2008-09-05 13:30:00,10.74,10.76,10.67,10.67,268800.0,7.2154,7.2288,7.1684,7.1684,268800.0
2008-09-05 13:40:00,10.67,10.72,10.67,10.69,191600.0,7.1684,7.2019,7.1684,7.1818,191600.0
2008-09-05 13:50:00,10.69,10.7,10.67,10.69,218400.0,7.1818,7.1885,7.1684,7.1818,218400.0
2008-09-05 14:00:00,10.69,10.7,10.67,10.68,260000.0,7.1818,7.1885,7.1684,7.1751,260000.0
2008-09-05 14:10:00,10.67,10.74,10.65,10.74,339200.0,7.1684,7.2154,7.1549,7.2154,339200.0
2008-09-05 14:20:00,10.74,10.77,10.73,10.74,183600.0,7.2154,7.2355,7.2087,7.2154,183600.0
2008-09-05 14:30:00,10.74,10.76,10.73,10.75,151600.0,7.2154,7.2288,7.2087,7.2221,151600.0
2008-09-05 14:40:00,10.75,10.8,10.75,10.8,198400.0,7.2221,7.2557,7.2221,7.2557,198400.0
2008-09-05 14:50:00,10.8,10.87,10.8,10.85,238000.0,7.2557,7.3027,7.2557,7.2893,238000.0
2008-09-05 15:00:00,10.85,10.86,10.84,10.84,325600.0,7.2893,7.296,7.2826,7.2826,325600.0
2008-09-05 15:10:00,10.84,10.88,10.83,10.87,268800.0,7.2826,7.3094,7.2758,7.3027,268800.0
2008-09-05 15:20:00,10.87,10.9,10.83,10.86,394400.0,7.3027,7.3229,7.2758,7.296,394400.0
2008-09-05 15:30:00,10.86,10.87,10.83,10.84,237600.0,7.296,7.3027,7.2758,7.2826,237600.0
2008-09-05 15:40:00,10.84,10.87,10.83,10.84,375600.0,7.2826,7.3027,7.2758,7.2826,375600.0
2008-09-05 15:50:00,10.84,10.91,10.84,10.89,1247600.0,7.2826,7.3296,7.2826,7.3162,1247600.0
2008-09-08 09:30:00,11.07,11.5,11.07,11.49,664800.0,7.4371,7.726,7.4371,7.7192,664800.0
2008-09-08 09:40:00,11.47,11.59,11.26,11.32,1239200.0,7.7058,7.7864,7.5647,7.605,1239200.0
2008-09-08 09:50:00,11.32,11.34,11.2,11.25,642400.0,7.605,7.6185,7.5244,7.558,642400.0
2008-09-08 10:00:00,11.25,11.26,11.06,11.15,624800.0,7.558,7.5647,7.4304,7.4908,624800.0
2008-09-08 10:10:00,11.15,11.2,11.12,11.13,236800.0,7.4908,7.5244,7.4707,7.4774,236800.0
2008-09-08 10:20:00,11.13,11.22,11.11,11.21,315200.0,7.4774,7.5379,7.464,7.5311,315200.0
2008-09-08 10:30:00,11.2,11.25,11.19,11.2,495200.0,7.5244,7.558,7.5177,7.5244,495200.0
2008-09-08 10:40:00,11.2,11.21,11.13,11.14,325200.0,7.5244,7.5311,7.4774,7.4841,325200.0
2008-09-08 10:50:00,11.14,11.14,10.92,10.92,607200.0,7.4841,7.4841,7.3363,7.3363,607200.0
2008-09-08 11:00:00,10.92,10.95,10.86,10.93,604400.0,7.3363,7.3565,7.296,7.343,604400.0
2008-09-08 11:10:00,10.93,11.08,10.93,10.97,514000.0,7.343,7.4438,7.343,7.3699,514000.0
2008-09-08 11:20:00,10.97,10.99,10.93,10.95,240400.0,7.3699,7.3833,7.343,7.3565,240400.0
2008-09-08 11:30:00,10.95,10.97,10.93,10.97,332800.0,7.3565,7.3699,7.343,7.3699,332800.0
2008-09-08 11:40:00,10.97,11.02,10.95,10.97,266000.0,7.3699,7.4035,7.3565,7.3699,266000.0
2008-09-08 11:50:00,10.97,11.0,10.93,10.96,282000.0,7.3699,7.3901,7.343,7.3632,282000.0
2008-09-08 12:00:00,10.96,10.96,10.83,10.85,332800.0,7.3632,7.3632,7.2758,7.2893,332800.0
2008-09-08 12:10:00,10.85,10.92,10.8,10.91,410800.0,7.2893,7.3363,7.2557,7.3296,410800.0
2008-09-08 12:20:00,10.92,10.96,10.91,10.92,154400.0,7.3363,7.3632,7.3296,7.3363,154400.0
2008-09-08 12:30:00,10.92,10.99,10.91,10.99,259200.0,7.3363,7.3833,7.3296,7.3833,259200.0
2008-09-08 12:40:00,10.99,11.05,10.99,11.03,247200.0,7.3833,7.4236,7.3833,7.4102,247200.0
2008-09-08 12:50:00,11.03,11.07,11.03,11.06,148000.0,7.4102,7.4371,7.4102,7.4304,148000.0
2008-09-08 13:00:00,11.06,11.07,11.0,11.0,125600.0,7.4304,7.4371,7.3901,7.3901,125600.0
2008-09-08 13:10:00,11.01,11.06,11.01,11.04,99600.0,7.3968,7.4304,7.3968,7.4169,99600.0
2008-09-08 13:20:00,11.04,11.07,11.02,11.03,154400.0,7.4169,7.4371,7.4035,7.4102,154400.0
2008-09-08 13:30:00,11.02,11.04,10.97,10.98,184400.0,7.4035,7.4169,7.3699,7.3766,184400.0
2008-09-08 13:40:00,10.98,11.01,10.94,10.96,114000.0,7.3766,7.3968,7.3497,7.3632,114000.0
2008-09-08 13:50:00,10.96,10.96,10.9,10.91,221200.0,7.3632,7.3632,7.3229,7.3296,221200.0
2008-09-08 14:00:00,10.91,10.96,10.9,10.94,362800.0,7.3296,7.3632,7.3229,7.3497,362800.0
2008-09-08 14:10:00,10.94,10.97,10.93,10.95,237600.0,7.3497,7.3699,7.343,7.3565,237600.0
2008-09-08 14:20:00,10.95,10.99,10.95,10.98,216400.0,7.3565,7.3833,7.3565,7.3766,216400.0
2008-09-08 14:30:00,10.98,11.02,10.98,11.02,185600.0,7.3766,7.4035,7.3766,7.4035,185600.0
2008-09-08 14:40:00,11.02,11.02,10.97,10.97,237600.0,7.4035,7.4035,7.3699,7.3699,237600.0
2008-09-08 14:50:00,10.97,10.99,10.95,10.96,164000.0,7.3699,7.3833,7.3565,7.3632,164000.0
2008-09-08 15:00:00,10.96,11.01,10.95,10.97,269600.0,7.3632,7.3968,7.3565,7.3699,269600.0
2008-09-08 15:10:00,10.96,10.99,10.96,10.99,373600.0,7.3632,7.3833,7.3632,7.3833,373600.0
2008-09-08 15:20:00,10.99,11.07,10.98,11.07,277600.0,7.3833,7.4371,7.3766,7.4371,277600.0
2008-09-08 15:30:00,11.06,11.12,11.06,11.11,465200.0,7.4304,7.4707,7.4304,7.464,465200.0
2008-09-08 15:40:00,11.11,11.11,11.06,11.06,456800.0,7.464,7.464,7.4304,7.4304,456800.0
2008-09-08 15:50:00,11.06,11.1,11.04,11.08,878400.0,7.4304,7.4572,7.4169,7.4438,878400.0
2008-09-09 09:30:00,11.13,11.18,10.92,10.96,278800.0,7.4774,7.511,7.3363,7.3632,278800.0
2008-09-09 09:40:00,10.97,11.18,10.97,11.18,171200.0,7.3699,7.511,7.3699,7.511,171200.0
2008-09-09 09:50:00,11.2,11.28,11.13,11.27,307200.0,7.5244,7.5782,7.4774,7.5714,307200.0
2008-09-09 10:00:00,11.26,11.27,11.15,11.18,607200.0,7.5647,7.5714,7.4908,7.511,607200.0
2008-09-09 10:10:00,11.18,11.3,11.16,11.22,964400.0,7.511,7.5916,7.4975,7.5379,964400.0
2008-09-09 10:20:00,11.21,11.25,11.2,11.21,268400.0,7.5311,7.558,7.5244,7.5311,268400.0
2008-09-09 10:30:00,11.2,11.21,11.17,11.19,289200.0,7.5244,7.5311,7.5043,7.5177,289200.0
2008-09-09 10:40:00,11.19,11.21,11.17,11.18,295600.0,7.5177,7.5311,7.5043,7.511,295600.0
2008-09-09 10:50:00,11.17,11.18,11.05,11.08,318000.0,7.5043,7.511,7.4236,7.4438,318000.0
2008-09-09 11:00:00,11.08,11.13,11.07,11.11,224000.0,7.4438,7.4774,7.4371,7.464,224000.0
2008-09-09 11:10:00,11.1,11.11,10.98,11.01,213200.0,7.4572,7.464,7.3766,7.3968,213200.0
2008-09-09 11:20:00,11.02,11.1,11.02,11.1,124800.0,7.4035,7.4572,7.4035,7.4572,124800.0
2008-09-09 11:30:00,11.1,11.12,11.07,11.1,247200.0,7.4572,7.4707,7.4371,7.4572,247200.0
2008-09-09 11:40:00,11.1,11.12,11.08,11.1,146000.0,7.4572,7.4707,7.4438,7.4572,146000.0
2008-09-09 11:50:00,11.1,11.12,11.08,11.08,136000.0,7.4572,7.4707,7.4438,7.4438,136000.0
2008-09-09 12:00:00,11.08,11.1,11.07,11.09,177600.0,7.4438,7.4572,7.4371,7.4505,177600.0
2008-09-09 12:10:00,11.09,11.12,11.08,11.08,314000.0,7.4505,7.4707,7.4438,7.4438,314000.0
2008-09-09 12:20:00,11.09,11.11,11.06,11.07,168800.0,7.4505,7.464,7.4304,7.4371,168800.0
2008-09-09 12:30:00,11.07,11.09,11.04,11.06,100400.0,7.4371,7.4505,7.4169,7.4304,100400.0
2008-09-09 12:40:00,11.06,11.09,11.04,11.07,142000.0,7.4304,7.4505,7.4169,7.4371,142000.0
2008-09-09 12:50:00,11.08,11.08,11.04,11.04,127200.0,7.4438,7.4438,7.4169,7.4169,127200.0
2008-09-09 13:00:00,11.04,11.07,11.02,11.05,101200.0,7.4169,7.4371,7.4035,7.4236,101200.0
2008-09-09 13:10:00,11.04,11.05,11.01,11.05,126400.0,7.4169,7.4236,7.3968,7.4236,126400.0
2008-09-09 13:20:00,11.05,11.06,11.0,11.01,152800.0,7.4236,7.4304,7.3901,7.3968,152800.0
2008-09-09 13:30:00,11.01,11.02,10.97,10.97,156400.0,7.3968,7.4035,7.3699,7.3699,156400.0
2008-09-09 13:40:00,10.97,10.97,10.89,10.89,120800.0,7.3699,7.3699,7.3162,7.3162,120800.0
2008-09-09 13:50:00,10.89,10.9,10.87,10.88,118400.0,7.3162,7.3229,7.3027,7.3094,118400.0
2008-09-09 14:00:00,10.87,10.9,10.87,10.88,106800.0,7.3027,7.3229,7.3027,7.3094,106800.0
2008-09-09 14:10:00,10.88,10.88,10.8,10.8,110000.0,7.3094,7.3094,7.2557,7.2557,110000.0
2008-09-09 14:20:00,10.8,10.86,10.78,10.85,170000.0,7.2557,7.296,7.2423,7.2893,170000.0
2008-09-09 14:30:00,10.85,10.85,10.8,10.81,191200.0,7.2893,7.2893,7.2557,7.2624,191200.0
2008-09-09 14:40:00,10.81,10.85,10.77,10.85,151200.0,7.2624,7.2893,7.2355,7.2893,151200.0
2008-09-09 14:50:00,10.84,10.85,10.81,10.83,308000.0,7.2826,7.2893,7.2624,7.2758,308000.0
2008-09-09 15:00:00,10.82,10.83,10.78,10.81,229200.0,7.2691,7.2758,7.2423,7.2624,229200.0
2008-09-09 15:10:00,10.81,10.84,10.79,10.79,267600.0,7.2624,7.2826,7.249,7.249,267600.0
2008-09-09 15:20:00,10.79,10.88,10.79,10.88,371600.0,7.249,7.3094,7.249,7.3094,371600.0
2008-09-09 15:30:00,10.88,10.94,10.86,10.94,622000.0,7.3094,7.3497,7.296,7.3497,622000.0
2008-09-09 15:40:00,10.94,10.94,10.84,10.84,867200.0,7.3497,7.3497,7.2826,7.2826,867200.0
2008-09-09 15:50:00,10.84,10.89,10.82,10.88,1005600.0,7.2826,7.3162,7.2691,7.3094,1005600.0
2008-09-10 09:30:00,10.89,11.06,10.87,10.87,632800.0,7.3162,7.4304,7.3027,7.3027,632800.0
2008-09-10 09:40:00,10.87,10.92,10.8,10.82,290400.0,7.3027,7.3363,7.2557,7.2691,290400.0
2008-09-10 09:50:00,10.83,10.84,10.7,10.71,532000.0,7.2758,7.2826,7.1885,7.1952,532000.0
2008-09-10 10:00:00,10.71,10.8,10.71,10.73,340800.0,7.1952,7.2557,7.1952,7.2087,340800.0
2008-09-10 10:10:00,10.74,10.74,10.6,10.63,427600.0,7.2154,7.2154,7.1213,7.1415,427600.0
2008-09-10 10:20:00,10.62,10.66,10.62,10.65,253600.0,7.1348,7.1616,7.1348,7.1549,253600.0
2008-09-10 10:30:00,10.65,10.84,10.65,10.77,675600.0,7.1549,7.2826,7.1549,7.2355,675600.0
2008-09-10 10:40:00,10.77,10.77,10.65,10.65,154000.0,7.2355,7.2355,7.1549,7.1549,154000.0
2008-09-10 10:50:00,10.66,10.71,10.65,10.66,472000.0,7.1616,7.1952,7.1549,7.1616,472000.0
2008-09-10 11:00:00,10.66,10.67,10.6,10.66,287600.0,7.1616,7.1684,7.1213,7.1616,287600.0
2008-09-10 11:10:00,10.65,10.65,10.62,10.65,157600.0,7.1549,7.1549,7.1348,7.1549,157600.0
2008-09-10 11:20:00,10.65,10.65,10.62,10.63,82000.0,7.1549,7.1549,7.1348,7.1415,82000.0
2008-09-10 11:30:00,10.63,10.72,10.62,10.71,300400.0,7.1415,7.2019,7.1348,7.1952,300400.0
2008-09-10 11:40:00,10.71,10.73,10.68,10.72,279200.0,7.1952,7.2087,7.1751,7.2019,279200.0
2008-09-10 11:50:00,10.73,10.74,10.67,10.71,176000.0,7.2087,7.2154,7.1684,7.1952,176000.0
2008-09-10 12:00:00,10.71,10.73,10.69,10.73,262000.0,7.1952,7.2087,7.1818,7.2087,262000.0
2008-09-10 12:10:00,10.73,10.8,10.72,10.8,212000.0,7.2087,7.2557,7.2019,7.2557,212000.0
2008-09-10 12:20:00,10.8,10.83,10.77,10.79,168400.0,7.2557,7.2758,7.2355,7.249,168400.0
2008-09-10 12:30:00,10.79,10.86,10.79,10.85,97600.0,7.249,7.296,7.249,7.2893,97600.0
2008-09-10 12:40:00,10.85,10.86,10.81,10.82,152400.0,7.2893,7.296,7.2624,7.2691,152400.0
2008-09-10 12:50:00,10.82,10.84,10.81,10.83,111600.0,7.2691,7.2826,7.2624,7.2758,111600.0
2008-09-10 13:00:00,10.83,10.83,10.79,10.79,59200.0,7.2758,7.2758,7.249,7.249,59200.0
2008-09-10 13:10:00,10.78,10.79,10.76,10.78,98000.0,7.2423,7.249,7.2288,7.2423,98000.0
2008-09-10 13:20:00,10.78,10.79,10.76,10.78,76800.0,7.2423,7.249,7.2288,7.2423,76800.0
2008-09-10 13:30:00,10.77,10.81,10.73,10.81,142000.0,7.2355,7.2624,7.2087,7.2624,142000.0
2008-09-10 13:40:00,10.81,10.81,10.78,10.78,62800.0,7.2624,7.2624,7.2423,7.2423,62800.0
2008-09-10 13:50:00,10.78,10.81,10.77,10.78,91200.0,7.2423,7.2624,7.2355,7.2423,91200.0
2008-09-10 14:00:00,10.78,10.82,10.77,10.82,74800.0,7.2423,7.2691,7.2355,7.2691,74800.0
2008-09-10 14:10:00,10.81,10.87,10.81,10.86,105600.0,7.2624,7.3027,7.2624,7.296,105600.0
2008-09-10 14:20:00,10.86,10.87,10.83,10.84,174800.0,7.296,7.3027,7.2758,7.2826,174800.0
2008-09-10 14:30:00,10.85,10.88,10.83,10.86,185200.0,7.2893,7.3094,7.2758,7.296,185200.0
2008-09-10 14:40:00,10.86,10.87,10.85,10.86,112800.0,7.296,7.3027,7.2893,7.296,112800.0
2008-09-10 14:50:00,10.85,10.86,10.8,10.83,117200.0,7.2893,7.296,7.2557,7.2758,117200.0
2008-09-10 15:00:00,10.83,10.86,10.82,10.84,240800.0,7.2758,7.296,7.2691,7.2826,240800.0
2008-09-10 15:10:00,10.84,10.87,10.8,10.86,199600.0,7.2826,7.3027,7.2557,7.296,199600.0
2008-09-10 15:20:00,10.86,10.86,10.8,10.82,130800.0,7.296,7.296,7.2557,7.2691,130800.0
2008-09-10 15:30:00,10.82,10.84,10.74,10.74,184000.0,7.2691,7.2826,7.2154,7.2154,184000.0
2008-09-10 15:40:00,10.74,10.78,10.73,10.77,265200.0,7.2154,7.2423,7.2087,7.2355,265200.0
2008-09-10 15:50:00,10.77,10.78,10.67,10.7,973600.0,7.2355,7.2423,7.1684,7.1885,973600.0
2008-09-11 09:30:00,10.51,10.58,10.38,10.43,316000.0,7.0609,7.1079,6.9735,7.0071,316000.0
2008-09-11 09:40:00,10.43,10.5,10.41,10.49,461600.0,7.0071,7.0541,6.9937,7.0474,461600.0
2008-09-11 09:50:00,10.49,10.57,10.49,10.5,344000.0,7.0474,7.1012,7.0474,7.0541,344000.0
2008-09-11 10:00:00,10.5,10.53,10.5,10.51,681600.0,7.0541,7.0743,7.0541,7.0609,681600.0
2008-09-11 10:10:00,10.51,10.58,10.5,10.58,414000.0,7.0609,7.1079,7.0541,7.1079,414000.0
2008-09-11 10:20:00,10.58,10.63,10.56,10.61,224800.0,7.1079,7.1415,7.0945,7.128,224800.0
2008-09-11 10:30:00,10.61,10.62,10.53,10.55,243600.0,7.128,7.1348,7.0743,7.0877,243600.0
2008-09-11 10:40:00,10.55,10.61,10.55,10.59,177200.0,7.0877,7.128,7.0877,7.1146,177200.0
2008-09-11 10:50:00,10.6,10.61,10.54,10.56,257200.0,7.1213,7.128,7.081,7.0945,257200.0
2008-09-11 11:00:00,10.56,10.63,10.55,10.56,288000.0,7.0945,7.1415,7.0877,7.0945,288000.0
2008-09-11 11:10:00,10.56,10.58,10.52,10.54,70800.0,7.0945,7.1079,7.0676,7.081,70800.0
2008-09-11 11:20:00,10.55,10.56,10.51,10.54,70800.0,7.0877,7.0945,7.0609,7.081,70800.0
2008-09-11 11:30:00,10.54,10.6,10.54,10.59,174000.0,7.081,7.1213,7.081,7.1146,174000.0
2008-09-11 11:40:00,10.59,10.65,10.59,10.61,106400.0,7.1146,7.1549,7.1146,7.128,106400.0
2008-09-11 11:50:00,10.61,10.68,10.61,10.65,120400.0,7.128,7.1751,7.128,7.1549,120400.0
2008-09-11 12:00:00,10.65,10.72,10.63,10.63,142400.0,7.1549,7.2019,7.1415,7.1415,142400.0
2008-09-11 12:10:00,10.63,10.7,10.63,10.66,94400.0,7.1415,7.1885,7.1415,7.1616,94400.0
2008-09-11 12:20:00,10.65,10.65,10.6,10.6,105200.0,7.1549,7.1549,7.1213,7.1213,105200.0
2008-09-11 12:30:00,10.6,10.68,10.57,10.57,241600.0,7.1213,7.1751,7.1012,7.1012,241600.0
2008-09-11 12:40:00,10.57,10.62,10.56,10.56,131600.0,7.1012,7.1348,7.0945,7.0945,131600.0
2008-09-11 12:50:00,10.56,10.61,10.54,10.58,147600.0,7.0945,7.128,7.081,7.1079,147600.0
2008-09-11 13:00:00,10.57,10.6,10.5,10.52,152400.0,7.1012,7.1213,7.0541,7.0676,152400.0
2008-09-11 13:10:00,10.53,10.56,10.51,10.55,144000.0,7.0743,7.0945,7.0609,7.0877,144000.0
2008-09-11 13:20:00,10.56,10.61,10.51,10.61,114400.0,7.0945,7.128,7.0609,7.128,114400.0
2008-09-11 13:30:00,10.6,10.61,10.56,10.58,144400.0,7.1213,7.128,7.0945,7.1079,144400.0
2008-09-11 13:40:00,10.58,10.59,10.55,10.58,175200.0,7.1079,7.1146,7.0877,7.1079,175200.0
2008-09-11 13:50:00,10.58,10.61,10.57,10.58,206000.0,7.1079,7.128,7.1012,7.1079,206000.0
2008-09-11 14:00:00,10.58,10.63,10.56,10.6,244400.0,7.1079,7.1415,7.0945,7.1213,244400.0
2008-09-11 14:10:00,10.61,10.64,10.59,10.63,208800.0,7.128,7.1482,7.1146,7.1415,208800.0
2008-09-11 14:20:00,10.63,10.66,10.63,10.64,132000.0,7.1415,7.1616,7.1415,7.1482,132000.0
2008-09-11 14:30:00,10.64,10.64,10.61,10.63,82800.0,7.1482,7.1482,7.128,7.1415,82800.0
2008-09-11 14:40:00,10.63,10.66,10.61,10.64,124800.0,7.1415,7.1616,7.128,7.1482,124800.0
2008-09-11 14:50:00,10.65,10.67,10.61,10.62,148800.0,7.1549,7.1684,7.128,7.1348,148800.0
2008-09-11 15:00:00,10.62,10.66,10.61,10.64,298000.0,7.1348,7.1616,7.128,7.1482,298000.0
2008-09-11 15:10:00,10.64,10.64,10.56,10.56,319600.0,7.1482,7.1482,7.0945,7.0945,319600.0
2008-09-11 15:20:00,10.56,10.58,10.5,10.53,455600.0,7.0945,7.1079,7.0541,7.0743,455600.0
2008-09-11 15:30:00,10.53,10.56,10.5,10.56,362000.0,7.0743,7.0945,7.0541,7.0945,362000.0
2008-09-11 15:40:00,10.56,10.61,10.54,10.59,350400.0,7.0945,7.128,7.081,7.1146,350400.0
2008-09-11 15:50:00,10.58,10.67,10.58,10.67,815200.0,7.1079,7.1684,7.1079,7.1684,815200.0
2008-09-12 09:30:00,10.52,10.52,10.1,10.17,998400.0,7.0676,7.0676,6.7854,6.8324,998400.0
2008-09-12 09:40:00,10.17,10.26,10.15,10.22,483600.0,6.8324,6.8929,6.819,6.866,483600.0
2008-09-12 09:50:00,10.21,10.26,10.15,10.18,878400.0,6.8593,6.8929,6.819,6.8392,878400.0
2008-09-12 10:00:00,10.18,10.25,10.15,10.21,428400.0,6.8392,6.8862,6.819,6.8593,428400.0
2008-09-12 10:10:00,10.2,10.22,10.16,10.22,280000.0,6.8526,6.866,6.8257,6.866,280000.0
2008-09-12 10:20:00,10.22,10.24,10.19,10.22,363600.0,6.866,6.8795,6.8459,6.866,363600.0
2008-09-12 10:30:00,10.22,10.24,10.18,10.18,302800.0,6.866,6.8795,6.8392,6.8392,302800.0
2008-09-12 10:40:00,10.18,10.19,10.17,10.18,352000.0,6.8392,6.8459,6.8324,6.8392,352000.0
2008-09-12 10:50:00,10.18,10.19,10.11,10.14,449200.0,6.8392,6.8459,6.7921,6.8123,449200.0
2008-09-12 11:00:00,10.14,10.2,10.11,10.2,448400.0,6.8123,6.8526,6.7921,6.8526,448400.0
2008-09-12 11:10:00,10.2,10.23,10.19,10.22,352000.0,6.8526,6.8728,6.8459,6.866,352000.0
2008-09-12 11:20:00,10.22,10.29,10.21,10.28,619600.0,6.866,6.9131,6.8593,6.9063,619600.0
2008-09-12 11:30:00,10.28,10.35,10.28,10.33,494400.0,6.9063,6.9534,6.9063,6.9399,494400.0
2008-09-12 11:40:00,10.33,10.36,10.29,10.35,312800.0,6.9399,6.9601,6.9131,6.9534,312800.0
2008-09-12 11:50:00,10.34,10.34,10.3,10.31,264400.0,6.9467,6.9467,6.9198,6.9265,264400.0
2008-09-12 12:00:00,10.31,10.34,10.3,10.32,216800.0,6.9265,6.9467,6.9198,6.9332,216800.0
2008-09-12 12:10:00,10.32,10.35,10.32,10.34,123600.0,6.9332,6.9534,6.9332,6.9467,123600.0
2008-09-12 12:20:00,10.34,10.35,10.31,10.33,185200.0,6.9467,6.9534,6.9265,6.9399,185200.0
2008-09-12 12:30:00,10.33,10.34,10.33,10.33,159600.0,6.9399,6.9467,6.9399,6.9399,159600.0
2008-09-12 12:40:00,10.33,10.34,10.3,10.3,168400.0,6.9399,6.9467,6.9198,6.9198,168400.0
2008-09-12 12:50:00,10.3,10.31,10.27,10.28,475200.0,6.9198,6.9265,6.8996,6.9063,475200.0
2008-09-12 13:00:00,10.28,10.29,10.26,10.26,210000.0,6.9063,6.9131,6.8929,6.8929,210000.0
2008-09-12 13:10:00,10.26,10.28,10.24,10.26,300000.0,6.8929,6.9063,6.8795,6.8929,300000.0
2008-09-12 13:20:00,10.26,10.29,10.24,10.27,150800.0,6.8929,6.9131,6.8795,6.8996,150800.0
2008-09-12 13:30:00,10.27,10.27,10.23,10.23,179600.0,6.8996,6.8996,6.8728,6.8728,179600.0
2008-09-12 13:40:00,10.23,10.31,10.22,10.29,209200.0,6.8728,6.9265,6.866,6.9131,209200.0
2008-09-12 13:50:00,10.29,10.3,10.27,10.29,74000.0,6.9131,6.9198,6.8996,6.9131,74000.0
2008-09-12 14:00:00,10.29,10.3,10.24,10.27,236400.0,6.9131,6.9198,6.8795,6.8996,236400.0
2008-09-12 14:10:00,10.27,10.3,10.25,10.29,118800.0,6.8996,6.9198,6.8862,6.9131,118800.0
2008-09-12 14:20:00,10.29,10.32,10.28,10.3,231200.0,6.9131,6.9332,6.9063,6.9198,231200.0
2008-09-12 14:30:00,10.3,10.3,10.27,10.3,61600.0,6.9198,6.9198,6.8996,6.9198,61600.0
2008-09-12 14:40:00,10.3,10.32,10.28,10.3,120400.0,6.9198,6.9332,6.9063,6.9198,120400.0
2008-09-12 14:50:00,10.3,10.33,10.27,10.31,144800.0,6.9198,6.9399,6.8996,6.9265,144800.0
2008-09-12 15:00:00,10.31,10.34,10.29,10.33,251600.0,6.9265,6.9467,6.9131,6.9399,251600.0
2008-09-12 15:10:00,10.33,10.36,10.32,10.34,339600.0,6.9399,6.9601,6.9332,6.9467,339600.0
2008-09-12 15:20:00,10.33,10.34,10.29,10.31,274400.0,6.9399,6.9467,6.9131,6.9265,274400.0
2008-09-12 15:30:00,10.31,10.34,10.25,10.26,384800.0,6.9265,6.9467,6.8862,6.8929,384800.0
2008-09-12 15:40:00,10.26,10.3,10.25,10.28,457200.0,6.8929,6.9198,6.8862,6.9063,457200.0
2008-09-12 15:50:00,10.28,10.32,10.28,10.29,733200.0,6.9063,6.9332,6.9063,6.9131,733200.0
2008-09-15 09:30:00,9.83,9.86,9.74,9.78,173200.0,6.604,6.6242,6.5436,6.5704,173200.0
2008-09-15 09:40:00,9.79,10.27,9.79,10.06,880400.0,6.5771,6.8996,6.5771,6.7585,880400.0
2008-09-15 09:50:00,10.05,10.07,9.96,10.03,281200.0,6.7518,6.7653,6.6914,6.7384,281200.0
2008-09-15 10:00:00,10.03,10.12,10.0,10.07,271200.0,6.7384,6.7989,6.7182,6.7653,271200.0
2008-09-15 10:10:00,10.07,10.11,10.03,10.1,216000.0,6.7653,6.7921,6.7384,6.7854,216000.0
2008-09-15 10:20:00,10.1,10.26,10.1,10.22,372000.0,6.7854,6.8929,6.7854,6.866,372000.0
2008-09-15 10:30:00,10.23,10.26,10.15,10.24,516800.0,6.8728,6.8929,6.819,6.8795,516800.0
2008-09-15 10:40:00,10.24,10.29,10.2,10.27,284000.0,6.8795,6.9131,6.8526,6.8996,284000.0
2008-09-15 10:50:00,10.28,10.42,10.26,10.39,378400.0,6.9063,7.0004,6.8929,6.9802,378400.0
2008-09-15 11:00:00,10.39,10.4,10.33,10.35,260000.0,6.9802,6.987,6.9399,6.9534,260000.0
2008-09-15 11:10:00,10.35,10.38,10.31,10.32,275200.0,6.9534,6.9735,6.9265,6.9332,275200.0
2008-09-15 11:20:00,10.32,10.33,10.17,10.21,218800.0,6.9332,6.9399,6.8324,6.8593,218800.0
2008-09-15 11:30:00,10.21,10.25,10.16,10.17,209200.0,6.8593,6.8862,6.8257,6.8324,209200.0
2008-09-15 11:40:00,10.17,10.17,10.08,10.13,239600.0,6.8324,6.8324,6.772,6.8056,239600.0
2008-09-15 11:50:00,10.13,10.15,10.06,10.06,179600.0,6.8056,6.819,6.7585,6.7585,179600.0
2008-09-15 12:00:00,10.06,10.08,10.04,10.06,422800.0,6.7585,6.772,6.7451,6.7585,422800.0
2008-09-15 12:10:00,10.06,10.17,10.05,10.17,338400.0,6.7585,6.8324,6.7518,6.8324,338400.0
2008-09-15 12:20:00,10.17,10.22,10.12,10.17,173600.0,6.8324,6.866,6.7989,6.8324,173600.0
2008-09-15 12:30:00,10.17,10.2,10.15,10.18,184000.0,6.8324,6.8526,6.819,6.8392,184000.0
2008-09-15 12:40:00,10.18,10.3,10.18,10.24,219600.0,6.8392,6.9198,6.8392,6.8795,219600.0
2008-09-15 12:50:00,10.24,10.31,10.22,10.28,124800.0,6.8795,6.9265,6.866,6.9063,124800.0
2008-09-15 13:00:00,10.29,10.31,10.28,10.28,111200.0,6.9131,6.9265,6.9063,6.9063,111200.0
2008-09-15 13:10:00,10.28,10.31,10.28,10.28,141200.0,6.9063,6.9265,6.9063,6.9063,141200.0
2008-09-15 13:20:00,10.28,10.28,10.21,10.23,163200.0,6.9063,6.9063,6.8593,6.8728,163200.0
2008-09-15 13:30:00,10.23,10.23,10.02,10.03,429200.0,6.8728,6.8728,6.7317,6.7384,429200.0
2008-09-15 13:40:00,10.03,10.06,9.98,10.04,351200.0,6.7384,6.7585,6.7048,6.7451,351200.0
2008-09-15 13:50:00,10.04,10.04,9.96,9.97,397200.0,6.7451,6.7451,6.6914,6.6981,397200.0
2008-09-15 14:00:00,9.97,10.06,9.89,9.89,530000.0,6.6981,6.7585,6.6443,6.6443,530000.0
2008-09-15 14:10:00,9.89,9.99,9.84,9.93,645200.0,6.6443,6.7115,6.6107,6.6712,645200.0
2008-09-15 14:20:00,9.93,9.93,9.82,9.85,969200.0,6.6712,6.6712,6.5973,6.6175,969200.0
2008-09-15 14:30:00,9.85,9.95,9.85,9.91,390400.0,6.6175,6.6846,6.6175,6.6578,390400.0
2008-09-15 14:40:00,9.91,9.93,9.78,9.86,576000.0,6.6578,6.6712,6.5704,6.6242,576000.0
2008-09-15 14:50:00,9.86,9.9,9.83,9.83,285600.0,6.6242,6.651,6.604,6.604,285600.0
2008-09-15 15:00:00,9.83,9.84,9.74,9.74,365600.0,6.604,6.6107,6.5436,6.5436,365600.0
2008-09-15 15:10:00,9.74,9.74,9.56,9.62,964400.0,6.5436,6.5436,6.4226,6.4629,964400.0
2008-09-15 15:20:00,9.61,9.67,9.6,9.64,896400.0,6.4562,6.4965,6.4495,6.4764,896400.0
2008-09-15 15:30:00,9.64,9.81,9.64,9.81,751600.0,6.4764,6.5906,6.4764,6.5906,751600.0
2008-09-15 15:40:00,9.81,9.86,9.79,9.81,836000.0,6.5906,6.6242,6.5771,6.5906,836000.0
2008-09-15 15:50:00,9.81,9.82,9.73,9.75,852000.0,6.5906,6.5973,6.5368,6.5503,852000.0
2008-09-16 09:30:00,9.51,9.58,9.41,9.51,439200.0,6.389,6.4361,6.3219,6.389,439200.0
2008-09-16 09:40:00,9.52,9.72,9.52,9.72,714800.0,6.3958,6.5301,6.3958,6.5301,714800.0
2008-09-16 09:50:00,9.71,9.71,9.62,9.66,520000.0,6.5234,6.5234,6.4629,6.4898,520000.0
2008-09-16 10:00:00,9.66,9.75,9.65,9.72,276400.0,6.4898,6.5503,6.4831,6.5301,276400.0
2008-09-16 10:10:00,9.71,9.84,9.67,9.79,428000.0,6.5234,6.6107,6.4965,6.5771,428000.0
2008-09-16 10:20:00,9.78,10.03,9.78,10.02,617600.0,6.5704,6.7384,6.5704,6.7317,617600.0
2008-09-16 10:30:00,10.02,10.1,10.01,10.07,586800.0,6.7317,6.7854,6.7249,6.7653,586800.0
2008-09-16 10:40:00,10.07,10.08,9.92,9.93,220400.0,6.7653,6.772,6.6645,6.6712,220400.0
2008-09-16 10:50:00,9.94,10.16,9.93,10.03,387600.0,6.6779,6.8257,6.6712,6.7384,387600.0
2008-09-16 11:00:00,10.04,10.11,9.99,10.01,437200.0,6.7451,6.7921,6.7115,6.7249,437200.0
2008-09-16 11:10:00,10.01,10.01,9.96,9.99,749600.0,6.7249,6.7249,6.6914,6.7115,749600.0
2008-09-16 11:20:00,9.99,10.02,9.87,9.87,405200.0,6.7115,6.7317,6.6309,6.6309,405200.0
2008-09-16 11:30:00,9.87,9.9,9.84,9.85,257600.0,6.6309,6.651,6.6107,6.6175,257600.0
2008-09-16 11:40:00,9.85,9.92,9.84,9.89,328400.0,6.6175,6.6645,6.6107,6.6443,328400.0
2008-09-16 11:50:00,9.9,9.96,9.87,9.94,305200.0,6.651,6.6914,6.6309,6.6779,305200.0
2008-09-16 12:00:00,9.95,10.01,9.9,9.93,395600.0,6.6846,6.7249,6.651,6.6712,395600.0
2008-09-16 12:10:00,9.93,9.94,9.9,9.93,187200.0,6.6712,6.6779,6.651,6.6712,187200.0
2008-09-16 12:20:00,9.93,9.94,9.89,9.94,200800.0,6.6712,6.6779,6.6443,6.6779,200800.0
2008-09-16 12:30:00,9.93,9.95,9.91,9.95,173600.0,6.6712,6.6846,6.6578,6.6846,173600.0
2008-09-16 12:40:00,9.94,9.96,9.91,9.94,198000.0,6.6779,6.6914,6.6578,6.6779,198000.0
2008-09-16 12:50:00,9.94,9.97,9.94,9.97,184800.0,6.6779,6.6981,6.6779,6.6981,184800.0
2008-09-16 13:00:00,9.97,10.01,9.94,10.0,315600.0,6.6981,6.7249,6.6779,6.7182,315600.0
2008-09-16 13:10:00,10.0,10.02,9.99,10.0,104400.0,6.7182,6.7317,6.7115,6.7182,104400.0
2008-09-16 13:20:00,10.0,10.07,10.0,10.0,115600.0,6.7182,6.7653,6.7182,6.7182,115600.0
2008-09-16 13:30:00,10.01,10.01,9.94,9.95,133200.0,6.7249,6.7249,6.6779,6.6846,133200.0
2008-09-16 13:40:00,9.94,9.95,9.88,9.89,105200.0,6.6779,6.6846,6.6376,6.6443,105200.0
2008-09-16 13:50:00,9.89,9.89,9.84,9.84,122800.0,6.6443,6.6443,6.6107,6.6107,122800.0
2008-09-16 14:00:00,9.84,9.88,9.81,9.87,174400.0,6.6107,6.6376,6.5906,6.6309,174400.0
2008-09-16 14:10:00,9.87,9.91,9.67,9.67,552800.0,6.6309,6.6578,6.4965,6.4965,552800.0
2008-09-16 14:20:00,9.66,9.7,9.59,9.64,428400.0,6.4898,6.5167,6.4428,6.4764,428400.0
2008-09-16 14:30:00,9.65,9.99,9.65,9.96,408000.0,6.4831,6.7115,6.4831,6.6914,408000.0
2008-09-16 14:40:00,9.96,9.98,9.87,9.93,255600.0,6.6914,6.7048,6.6309,6.6712,255600.0
2008-09-16 14:50:00,9.92,9.99,9.9,9.97,645600.0,6.6645,6.7115,6.651,6.6981,645600.0
2008-09-16 15:00:00,9.97,10.03,9.94,10.02,419600.0,6.6981,6.7384,6.6779,6.7317,419600.0
2008-09-16 15:10:00,10.03,10.1,10.03,10.07,401600.0,6.7384,6.7854,6.7384,6.7653,401600.0
2008-09-16 15:20:00,10.08,10.08,9.94,9.95,228400.0,6.772,6.772,6.6779,6.6846,228400.0
2008-09-16 15:30:00,9.95,9.99,9.92,9.98,334800.0,6.6846,6.7115,6.6645,6.7048,334800.0
2008-09-16 15:40:00,9.98,9.99,9.91,9.97,297200.0,6.7048,6.7115,6.6578,6.6981,297200.0
2008-09-16 15:50:00,9.97,10.02,9.96,9.99,544400.0,6.6981,6.7317,6.6914,6.7115,544400.0
2008-09-17 09:30:00,9.88,9.88,9.66,9.86,210000.0,6.6376,6.6376,6.4898,6.6242,210000.0
2008-09-17 09:40:00,9.87,9.99,9.86,9.94,1057200.0,6.6309,6.7115,6.6242,6.6779,1057200.0
2008-09-17 09:50:00,9.94,9.94,9.88,9.88,819600.0,6.6779,6.6779,6.6376,6.6376,819600.0
2008-09-17 10:00:00,9.88,9.92,9.82,9.87,705200.0,6.6376,6.6645,6.5973,6.6309,705200.0
2008-09-17 10:10:00,9.87,9.88,9.76,9.79,161200.0,6.6309,6.6376,6.557,6.5771,161200.0
2008-09-17 10:20:00,9.79,9.81,9.69,9.69,248800.0,6.5771,6.5906,6.51,6.51,248800.0
2008-09-17 10:30:00,9.69,9.82,9.68,9.77,597200.0,6.51,6.5973,6.5032,6.5637,597200.0
2008-09-17 10:40:00,9.77,9.77,9.69,9.71,503600.0,6.5637,6.5637,6.51,6.5234,503600.0
2008-09-17 10:50:00,9.7,9.72,9.67,9.69,87600.0,6.5167,6.5301,6.4965,6.51,87600.0
2008-09-17 11:00:00,9.69,9.7,9.6,9.62,136800.0,6.51,6.5167,6.4495,6.4629,136800.0
2008-09-17 11:10:00,9.62,9.62,9.56,9.58,85200.0,6.4629,6.4629,6.4226,6.4361,85200.0
2008-09-17 11:20:00,9.59,9.6,9.55,9.56,307200.0,6.4428,6.4495,6.4159,6.4226,307200.0
2008-09-17 11:30:00,9.56,9.63,9.54,9.61,378800.0,6.4226,6.4697,6.4092,6.4562,378800.0
2008-09-17 11:40:00,9.6,9.69,9.58,9.65,337200.0,6.4495,6.51,6.4361,6.4831,337200.0
2008-09-17 11:50:00,9.65,9.69,9.63,9.63,410400.0,6.4831,6.51,6.4697,6.4697,410400.0
2008-09-17 12:00:00,9.63,9.63,9.59,9.62,339600.0,6.4697,6.4697,6.4428,6.4629,339600.0
2008-09-17 12:10:00,9.62,9.65,9.6,9.63,491200.0,6.4629,6.4831,6.4495,6.4697,491200.0
2008-09-17 12:20:00,9.63,9.64,9.61,9.62,276400.0,6.4697,6.4764,6.4562,6.4629,276400.0
2008-09-17 12:30:00,9.62,9.63,9.55,9.57,586400.0,6.4629,6.4697,6.4159,6.4293,586400.0
2008-09-17 12:40:00,9.57,9.59,9.54,9.56,375200.0,6.4293,6.4428,6.4092,6.4226,375200.0
2008-09-17 12:50:00,9.56,9.59,9.51,9.51,643600.0,6.4226,6.4428,6.389,6.389,643600.0
2008-09-17 13:00:00,9.51,9.54,9.43,9.44,565200.0,6.389,6.4092,6.3353,6.342,565200.0
2008-09-17 13:10:00,9.44,9.5,9.43,9.49,315200.0,6.342,6.3823,6.3353,6.3756,315200.0
2008-09-17 13:20:00,9.49,9.51,9.46,9.47,356400.0,6.3756,6.389,6.3554,6.3622,356400.0
2008-09-17 13:30:00,9.47,9.47,9.43,9.46,499200.0,6.3622,6.3622,6.3353,6.3554,499200.0
2008-09-17 13:40:00,9.46,9.49,9.4,9.41,504400.0,6.3554,6.3756,6.3151,6.3219,504400.0
2008-09-17 13:50:00,9.41,9.51,9.39,9.49,342000.0,6.3219,6.389,6.3084,6.3756,342000.0
2008-09-17 14:00:00,9.49,9.55,9.49,9.52,412400.0,6.3756,6.4159,6.3756,6.3958,412400.0
2008-09-17 14:10:00,9.52,9.54,9.45,9.5,312800.0,6.3958,6.4092,6.3487,6.3823,312800.0
2008-09-17 14:20:00,9.5,9.59,9.47,9.58,1020400.0,6.3823,6.4428,6.3622,6.4361,1020400.0
2008-09-17 14:30:00,9.59,9.71,9.57,9.71,412800.0,6.4428,6.5234,6.4293,6.5234,412800.0
2008-09-17 14:40:00,9.71,9.74,9.69,9.72,424000.0,6.5234,6.5436,6.51,6.5301,424000.0
2008-09-17 14:50:00,9.72,9.72,9.63,9.65,477200.0,6.5301,6.5301,6.4697,6.4831,477200.0
2008-09-17 15:00:00,9.65,9.65,9.59,9.6,858800.0,6.4831,6.4831,6.4428,6.4495,858800.0
2008-09-17 15:10:00,9.6,9.65,9.6,9.63,454400.0,6.4495,6.4831,6.4495,6.4697,454400.0
2008-09-17 15:20:00,9.63,9.63,9.59,9.59,462400.0,6.4697,6.4697,6.4428,6.4428,462400.0
2008-09-17 15:30:00,9.6,9.6,9.45,9.47,575600.0,6.4495,6.4495,6.3487,6.3622,575600.0
2008-09-17 15:40:00,9.47,9.49,9.38,9.43,940400.0,6.3622,6.3756,6.3017,6.3353,940400.0
2008-09-17 15:50:00,9.44,9.45,9.36,9.41,1364000.0,6.342,6.3487,6.2883,6.3219,1364000.0
2008-09-18 09:30:00,9.55,9.62,9.4,9.4,463600.0,6.4159,6.4629,6.3151,6.3151,463600.0
2008-09-18 09:40:00,9.4,9.41,9.07,9.13,713200.0,6.3151,6.3219,6.0934,6.1337,713200.0
2008-09-18 09:50:00,9.13,9.25,9.13,9.2,914800.0,6.1337,6.2144,6.1337,6.1808,914800.0
2008-09-18 10:00:00,9.21,9.32,9.21,9.24,1152000.0,6.1875,6.2614,6.1875,6.2076,1152000.0
2008-09-18 10:10:00,9.23,9.26,9.15,9.19,350800.0,6.2009,6.2211,6.1472,6.1741,350800.0
2008-09-18 10:20:00,9.18,9.22,9.13,9.16,268000.0,6.1673,6.1942,6.1337,6.1539,268000.0
2008-09-18 10:30:00,9.16,9.17,9.02,9.02,431200.0,6.1539,6.1606,6.0598,6.0598,431200.0
2008-09-18 10:40:00,9.02,9.09,8.99,9.05,521600.0,6.0598,6.1069,6.0397,6.08,521600.0
2008-09-18 10:50:00,9.05,9.13,9.04,9.07,396000.0,6.08,6.1337,6.0733,6.0934,396000.0
2008-09-18 11:00:00,9.07,9.15,9.07,9.12,457600.0,6.0934,6.1472,6.0934,6.127,457600.0
2008-09-18 11:10:00,9.12,9.14,9.03,9.03,314000.0,6.127,6.1405,6.0666,6.0666,314000.0
2008-09-18 11:20:00,9.03,9.09,9.0,9.01,408000.0,6.0666,6.1069,6.0464,6.0531,408000.0
2008-09-18 11:30:00,9.02,9.04,9.0,9.01,282000.0,6.0598,6.0733,6.0464,6.0531,282000.0
2008-09-18 11:40:00,9.01,9.02,8.82,8.83,572800.0,6.0531,6.0598,5.9255,5.9322,572800.0
2008-09-18 11:50:00,8.83,8.93,8.79,8.92,1033600.0,5.9322,5.9994,5.9053,5.9927,1033600.0
2008-09-18 12:00:00,8.91,9.0,8.86,8.9,649200.0,5.9859,6.0464,5.9524,5.9792,649200.0
2008-09-18 12:10:00,8.9,9.06,8.9,9.04,539200.0,5.9792,6.0867,5.9792,6.0733,539200.0
2008-09-18 12:20:00,9.04,9.06,8.96,8.99,280800.0,6.0733,6.0867,6.0195,6.0397,280800.0
2008-09-18 12:30:00,8.98,8.98,8.94,8.95,266400.0,6.033,6.033,6.0061,6.0128,266400.0
2008-09-18 12:40:00,8.95,8.95,8.78,8.79,282400.0,6.0128,6.0128,5.8986,5.9053,282400.0
2008-09-18 12:50:00,8.79,8.91,8.78,8.8,354400.0,5.9053,5.9859,5.8986,5.912,354400.0
2008-09-18 13:00:00,8.79,9.06,8.76,9.03,457200.0,5.9053,6.0867,5.8852,6.0666,457200.0
2008-09-18 13:10:00,9.03,9.06,8.98,9.03,403200.0,6.0666,6.0867,6.033,6.0666,403200.0
2008-09-18 13:20:00,9.03,9.04,8.84,8.86,602000.0,6.0666,6.0733,5.9389,5.9524,602000.0
2008-09-18 13:30:00,8.86,8.93,8.83,8.87,842800.0,5.9524,5.9994,5.9322,5.9591,842800.0
2008-09-18 13:40:00,8.88,8.89,8.83,8.88,648400.0,5.9658,5.9725,5.9322,5.9658,648400.0
2008-09-18 13:50:00,8.88,9.15,8.88,9.11,1058800.0,5.9658,6.1472,5.9658,6.1203,1058800.0
2008-09-18 14:00:00,9.12,9.13,8.97,9.0,617600.0,6.127,6.1337,6.0263,6.0464,617600.0
2008-09-18 14:10:00,9.0,9.08,8.98,9.08,395200.0,6.0464,6.1002,6.033,6.1002,395200.0
2008-09-18 14:20:00,9.08,9.08,8.99,9.03,241200.0,6.1002,6.1002,6.0397,6.0666,241200.0
2008-09-18 14:30:00,9.03,9.11,8.95,8.95,360000.0,6.0666,6.1203,6.0128,6.0128,360000.0
2008-09-18 14:40:00,8.96,9.09,8.96,9.07,386400.0,6.0195,6.1069,6.0195,6.0934,386400.0
2008-09-18 14:50:00,9.07,9.1,9.0,9.09,364800.0,6.0934,6.1136,6.0464,6.1069,364800.0
2008-09-18 15:00:00,9.08,9.34,9.05,9.24,1399200.0,6.1002,6.2748,6.08,6.2076,1399200.0
2008-09-18 15:10:00,9.25,9.44,9.25,9.31,724400.0,6.2144,6.342,6.2144,6.2547,724400.0
2008-09-18 15:20:00,9.3,9.46,9.27,9.33,926400.0,6.248,6.3554,6.2278,6.2681,926400.0
2008-09-18 15:30:00,9.33,9.53,9.19,9.48,1682000.0,6.2681,6.4025,6.1741,6.3689,1682000.0
2008-09-18 15:40:00,9.48,9.74,9.48,9.61,2126400.0,6.3689,6.5436,6.3689,6.4562,2126400.0
2008-09-18 15:50:00,9.61,9.74,9.57,9.6,1222800.0,6.4562,6.5436,6.4293,6.4495,1222800.0
2008-09-19 09:30:00,10.15,10.36,10.0,10.19,37200.0,6.819,6.9601,6.7182,6.8459,37200.0
2008-09-19 09:40:00,10.17,10.4,10.15,10.28,2177200.0,6.8324,6.987,6.819,6.9063,2177200.0
2008-09-19 09:50:00,10.29,10.29,9.87,9.88,626000.0,6.9131,6.9131,6.6309,6.6376,626000.0
2008-09-19 10:00:00,9.88,10.06,9.79,9.88,385600.0,6.6376,6.7585,6.5771,6.6376,385600.0
2008-09-19 10:10:00,9.88,9.91,9.71,9.77,421200.0,6.6376,6.6578,6.5234,6.5637,421200.0
2008-09-19 10:20:00,9.77,9.78,9.63,9.65,582000.0,6.5637,6.5704,6.4697,6.4831,582000.0
2008-09-19 10:30:00,9.65,9.72,9.61,9.63,533200.0,6.4831,6.5301,6.4562,6.4697,533200.0
2008-09-19 10:40:00,9.63,9.64,9.38,9.42,654000.0,6.4697,6.4764,6.3017,6.3286,654000.0
2008-09-19 10:50:00,9.42,9.47,9.25,9.27,626800.0,6.3286,6.3622,6.2144,6.2278,626800.0
2008-09-19 11:00:00,9.26,9.63,9.25,9.56,708000.0,6.2211,6.4697,6.2144,6.4226,708000.0
2008-09-19 11:10:00,9.56,9.68,9.53,9.65,683200.0,6.4226,6.5032,6.4025,6.4831,683200.0
2008-09-19 11:20:00,9.66,9.66,9.52,9.55,288400.0,6.4898,6.4898,6.3958,6.4159,288400.0
2008-09-19 11:30:00,9.56,9.59,9.53,9.59,271200.0,6.4226,6.4428,6.4025,6.4428,271200.0
2008-09-19 11:40:00,9.59,9.68,9.58,9.63,179600.0,6.4428,6.5032,6.4361,6.4697,179600.0
2008-09-19 11:50:00,9.65,9.78,9.61,9.72,715600.0,6.4831,6.5704,6.4562,6.5301,715600.0
2008-09-19 12:00:00,9.72,9.75,9.62,9.63,398000.0,6.5301,6.5503,6.4629,6.4697,398000.0
2008-09-19 12:10:00,9.63,9.63,9.6,9.62,333600.0,6.4697,6.4697,6.4495,6.4629,333600.0
2008-09-19 12:20:00,9.62,9.64,9.61,9.64,330400.0,6.4629,6.4764,6.4562,6.4764,330400.0
2008-09-19 12:30:00,9.64,9.68,9.64,9.64,366400.0,6.4764,6.5032,6.4764,6.4764,366400.0
2008-09-19 12:40:00,9.64,9.65,9.63,9.64,646000.0,6.4764,6.4831,6.4697,6.4764,646000.0
2008-09-19 12:50:00,9.63,9.68,9.62,9.68,551200.0,6.4697,6.5032,6.4629,6.5032,551200.0
2008-09-19 13:00:00,9.68,9.68,9.66,9.66,615200.0,6.5032,6.5032,6.4898,6.4898,615200.0
2008-09-19 13:10:00,9.66,9.69,9.65,9.69,316000.0,6.4898,6.51,6.4831,6.51,316000.0
2008-09-19 13:20:00,9.69,9.71,9.69,9.7,305600.0,6.51,6.5234,6.51,6.5167,305600.0
2008-09-19 13:30:00,9.69,9.71,9.67,9.7,291200.0,6.51,6.5234,6.4965,6.5167,291200.0
2008-09-19 13:40:00,9.7,9.7,9.68,9.7,279600.0,6.5167,6.5167,6.5032,6.5167,279600.0
2008-09-19 13:50:00,9.7,9.72,9.69,9.72,438000.0,6.5167,6.5301,6.51,6.5301,438000.0
2008-09-19 14:00:00,9.72,9.75,9.69,9.7,459600.0,6.5301,6.5503,6.51,6.5167,459600.0
2008-09-19 14:10:00,9.7,9.74,9.7,9.72,444400.0,6.5167,6.5436,6.5167,6.5301,444400.0
2008-09-19 14:20:00,9.72,9.73,9.7,9.71,749600.0,6.5301,6.5368,6.5167,6.5234,749600.0
2008-09-19 14:30:00,9.7,9.72,9.63,9.64,327600.0,6.5167,6.5301,6.4697,6.4764,327600.0
2008-09-19 14:40:00,9.64,9.66,9.63,9.63,185600.0,6.4764,6.4898,6.4697,6.4697,185600.0
2008-09-19 14:50:00,9.64,9.64,9.63,9.63,266400.0,6.4764,6.4764,6.4697,6.4697,266400.0
2008-09-19 15:00:00,9.63,9.67,9.62,9.62,376800.0,6.4697,6.4965,6.4629,6.4629,376800.0
2008-09-19 15:10:00,9.62,9.63,9.58,9.61,346800.0,6.4629,6.4697,6.4361,6.4562,346800.0
2008-09-19 15:20:00,9.6,9.64,9.54,9.56,896400.0,6.4495,6.4764,6.4092,6.4226,896400.0
2008-09-19 15:30:00,9.56,9.61,9.46,9.49,837200.0,6.4226,6.4562,6.3554,6.3756,837200.0
2008-09-19 15:40:00,9.49,9.49,9.35,9.38,1074400.0,6.3756,6.3756,6.2815,6.3017,1074400.0
2008-09-19 15:50:00,9.38,9.47,9.37,9.42,1335200.0,6.3017,6.3622,6.295,6.3286,1335200.0
2008-09-22 09:30:00,9.48,9.48,9.11,9.24,752000.0,6.3689,6.3689,6.1203,6.2076,752000.0
2008-09-22 09:40:00,9.23,9.31,9.19,9.27,540800.0,6.2009,6.2547,6.1741,6.2278,540800.0
2008-09-22 09:50:00,9.26,9.28,9.24,9.28,363600.0,6.2211,6.2345,6.2076,6.2345,363600.0
2008-09-22 10:00:00,9.28,9.28,9.18,9.19,267200.0,6.2345,6.2345,6.1673,6.1741,267200.0
2008-09-22 10:10:00,9.19,9.24,9.17,9.2,444800.0,6.1741,6.2076,6.1606,6.1808,444800.0
2008-09-22 10:20:00,9.2,9.23,9.2,9.22,311600.0,6.1808,6.2009,6.1808,6.1942,311600.0
2008-09-22 10:30:00,9.22,9.26,9.2,9.22,245200.0,6.1942,6.2211,6.1808,6.1942,245200.0
2008-09-22 10:40:00,9.21,9.29,9.21,9.24,306000.0,6.1875,6.2412,6.1875,6.2076,306000.0
2008-09-22 10:50:00,9.24,9.34,9.24,9.34,291600.0,6.2076,6.2748,6.2076,6.2748,291600.0
2008-09-22 11:00:00,9.34,9.34,9.25,9.25,310400.0,6.2748,6.2748,6.2144,6.2144,310400.0
2008-09-22 11:10:00,9.25,9.26,9.22,9.24,258800.0,6.2144,6.2211,6.1942,6.2076,258800.0
2008-09-22 11:20:00,9.24,9.25,9.2,9.24,207600.0,6.2076,6.2144,6.1808,6.2076,207600.0
2008-09-22 11:30:00,9.24,9.25,9.22,9.24,189600.0,6.2076,6.2144,6.1942,6.2076,189600.0
2008-09-22 11:40:00,9.24,9.25,9.22,9.23,168000.0,6.2076,6.2144,6.1942,6.2009,168000.0
2008-09-22 11:50:00,9.24,9.25,9.22,9.25,140800.0,6.2076,6.2144,6.1942,6.2144,140800.0
2008-09-22 12:00:00,9.24,9.29,9.24,9.24,355200.0,6.2076,6.2412,6.2076,6.2076,355200.0
2008-09-22 12:10:00,9.24,9.27,9.24,9.27,269600.0,6.2076,6.2278,6.2076,6.2278,269600.0
2008-09-22 12:20:00,9.27,9.28,9.26,9.27,116000.0,6.2278,6.2345,6.2211,6.2278,116000.0
2008-09-22 12:30:00,9.27,9.28,9.27,9.27,204800.0,6.2278,6.2345,6.2278,6.2278,204800.0
2008-09-22 12:40:00,9.27,9.27,9.22,9.22,159600.0,6.2278,6.2278,6.1942,6.1942,159600.0
2008-09-22 12:50:00,9.22,9.26,9.22,9.25,112400.0,6.1942,6.2211,6.1942,6.2144,112400.0
2008-09-22 13:00:00,9.25,9.27,9.25,9.27,208800.0,6.2144,6.2278,6.2144,6.2278,208800.0
2008-09-22 13:10:00,9.26,9.27,9.23,9.24,272000.0,6.2211,6.2278,6.2009,6.2076,272000.0
2008-09-22 13:20:00,9.23,9.26,9.22,9.26,132400.0,6.2009,6.2211,6.1942,6.2211,132400.0
2008-09-22 13:30:00,9.25,9.25,9.2,9.21,199200.0,6.2144,6.2144,6.1808,6.1875,199200.0
2008-09-22 13:40:00,9.21,9.25,9.21,9.22,274400.0,6.1875,6.2144,6.1875,6.1942,274400.0
2008-09-22 13:50:00,9.22,9.26,9.21,9.24,140000.0,6.1942,6.2211,6.1875,6.2076,140000.0
2008-09-22 14:00:00,9.25,9.25,9.21,9.24,148000.0,6.2144,6.2144,6.1875,6.2076,148000.0
2008-09-22 14:10:00,9.24,9.27,9.24,9.26,182000.0,6.2076,6.2278,6.2076,6.2211,182000.0
2008-09-22 14:20:00,9.26,9.26,9.22,9.22,128400.0,6.2211,6.2211,6.1942,6.1942,128400.0
2008-09-22 14:30:00,9.22,9.25,9.21,9.22,282400.0,6.1942,6.2144,6.1875,6.1942,282400.0
2008-09-22 14:40:00,9.22,9.22,9.19,9.2,326800.0,6.1942,6.1942,6.1741,6.1808,326800.0
2008-09-22 14:50:00,9.2,9.2,9.14,9.16,191600.0,6.1808,6.1808,6.1405,6.1539,191600.0
2008-09-22 15:00:00,9.15,9.16,9.15,9.15,178800.0,6.1472,6.1539,6.1472,6.1472,178800.0
2008-09-22 15:10:00,9.15,9.16,9.1,9.1,307200.0,6.1472,6.1539,6.1136,6.1136,307200.0
2008-09-22 15:20:00,9.1,9.11,9.06,9.06,404800.0,6.1136,6.1203,6.0867,6.0867,404800.0
2008-09-22 15:30:00,9.07,9.07,9.05,9.06,384400.0,6.0934,6.0934,6.08,6.0867,384400.0
2008-09-22 15:40:00,9.06,9.09,9.02,9.08,378800.0,6.0867,6.1069,6.0598,6.1002,378800.0
2008-09-22 15:50:00,9.08,9.11,9.06,9.07,703200.0,6.1002,6.1203,6.0867,6.0934,703200.0
2008-09-23 09:30:00,9.12,9.13,9.03,9.07,185200.0,6.127,6.1337,6.0666,6.0934,185200.0
2008-09-23 09:40:00,9.05,9.17,9.01,9.15,325600.0,6.08,6.1606,6.0531,6.1472,325600.0
2008-09-23 09:50:00,9.15,9.22,9.1,9.13,146800.0,6.1472,6.1942,6.1136,6.1337,146800.0
2008-09-23 10:00:00,9.12,9.15,9.04,9.04,176400.0,6.127,6.1472,6.0733,6.0733,176400.0
2008-09-23 10:10:00,9.05,9.08,9.04,9.07,259200.0,6.08,6.1002,6.0733,6.0934,259200.0
2008-09-23 10:20:00,9.06,9.12,9.06,9.12,301200.0,6.0867,6.127,6.0867,6.127,301200.0
2008-09-23 10:30:00,9.12,9.12,9.06,9.06,138400.0,6.127,6.127,6.0867,6.0867,138400.0
2008-09-23 10:40:00,9.06,9.08,9.0,9.0,227200.0,6.0867,6.1002,6.0464,6.0464,227200.0
2008-09-23 10:50:00,9.01,9.01,8.95,8.96,434800.0,6.0531,6.0531,6.0128,6.0195,434800.0
2008-09-23 11:00:00,8.97,8.99,8.96,8.98,218400.0,6.0263,6.0397,6.0195,6.033,218400.0
2008-09-23 11:10:00,8.97,9.0,8.97,8.99,222000.0,6.0263,6.0464,6.0263,6.0397,222000.0
2008-09-23 11:20:00,8.99,8.99,8.95,8.96,381200.0,6.0397,6.0397,6.0128,6.0195,381200.0
2008-09-23 11:30:00,8.96,8.97,8.94,8.96,205600.0,6.0195,6.0263,6.0061,6.0195,205600.0
2008-09-23 11:40:00,8.96,8.96,8.92,8.93,224000.0,6.0195,6.0195,5.9927,5.9994,224000.0
2008-09-23 11:50:00,8.93,8.94,8.89,8.9,177200.0,5.9994,6.0061,5.9725,5.9792,177200.0
2008-09-23 12:00:00,8.9,8.9,8.86,8.88,317200.0,5.9792,5.9792,5.9524,5.9658,317200.0
2008-09-23 12:10:00,8.88,8.9,8.87,8.88,265600.0,5.9658,5.9792,5.9591,5.9658,265600.0
2008-09-23 12:20:00,8.88,8.88,8.8,8.81,259200.0,5.9658,5.9658,5.912,5.9188,259200.0
2008-09-23 12:30:00,8.8,8.81,8.78,8.8,393200.0,5.912,5.9188,5.8986,5.912,393200.0
2008-09-23 12:40:00,8.8,8.81,8.78,8.78,190000.0,5.912,5.9188,5.8986,5.8986,190000.0
2008-09-23 12:50:00,8.79,8.81,8.76,8.8,192400.0,5.9053,5.9188,5.8852,5.912,192400.0
2008-09-23 13:00:00,8.8,8.81,8.76,8.76,231600.0,5.912,5.9188,5.8852,5.8852,231600.0
2008-09-23 13:10:00,8.76,8.78,8.74,8.74,276800.0,5.8852,5.8986,5.8717,5.8717,276800.0
2008-09-23 13:20:00,8.75,8.76,8.72,8.72,345200.0,5.8785,5.8852,5.8583,5.8583,345200.0
2008-09-23 13:30:00,8.72,8.72,8.63,8.72,618800.0,5.8583,5.8583,5.7978,5.8583,618800.0
2008-09-23 13:40:00,8.72,8.76,8.68,8.69,358400.0,5.8583,5.8852,5.8314,5.8381,358400.0
2008-09-23 13:50:00,8.69,8.7,8.63,8.69,335200.0,5.8381,5.8449,5.7978,5.8381,335200.0
2008-09-23 14:00:00,8.69,8.73,8.65,8.72,482800.0,5.8381,5.865,5.8113,5.8583,482800.0
2008-09-23 14:10:00,8.72,8.74,8.68,8.71,288400.0,5.8583,5.8717,5.8314,5.8516,288400.0
2008-09-23 14:20:00,8.71,8.78,8.69,8.77,363200.0,5.8516,5.8986,5.8381,5.8919,363200.0
2008-09-23 14:30:00,8.77,8.8,8.77,8.79,378800.0,5.8919,5.912,5.8919,5.9053,378800.0
2008-09-23 14:40:00,8.79,8.81,8.76,8.81,391600.0,5.9053,5.9188,5.8852,5.9188,391600.0
2008-09-23 14:50:00,8.81,8.84,8.76,8.8,831600.0,5.9188,5.9389,5.8852,5.912,831600.0
2008-09-23 15:00:00,8.81,8.85,8.79,8.84,412000.0,5.9188,5.9456,5.9053,5.9389,412000.0
2008-09-23 15:10:00,8.83,8.84,8.78,8.82,476000.0,5.9322,5.9389,5.8986,5.9255,476000.0
2008-09-23 15:20:00,8.82,8.82,8.81,8.81,556000.0,5.9255,5.9255,5.9188,5.9188,556000.0
2008-09-23 15:30:00,8.81,8.81,8.74,8.75,653600.0,5.9188,5.9188,5.8717,5.8785,653600.0
2008-09-23 15:40:00,8.75,8.78,8.66,8.66,507600.0,5.8785,5.8986,5.818,5.818,507600.0
2008-09-23 15:50:00,8.66,8.75,8.65,8.75,718000.0,5.818,5.8785,5.8113,5.8785,718000.0
2008-09-24 09:30:00,8.76,8.76,8.76,8.76,5200.0,5.8852,5.8852,5.8852,5.8852,5200.0
2008-09-24 09:40:00,8.75,8.75,8.49,8.5,953600.0,5.8785,5.8785,5.7038,5.7105,953600.0
2008-09-24 09:50:00,8.5,8.52,8.44,8.47,936400.0,5.7105,5.7239,5.6702,5.6903,936400.0
2008-09-24 10:00:00,8.47,8.47,8.38,8.39,953600.0,5.6903,5.6903,5.6299,5.6366,953600.0
2008-09-24 10:10:00,8.39,8.4,8.35,8.39,963600.0,5.6366,5.6433,5.6097,5.6366,963600.0
2008-09-24 10:20:00,8.39,8.43,8.38,8.4,680400.0,5.6366,5.6635,5.6299,5.6433,680400.0
2008-09-24 10:30:00,8.4,8.41,8.32,8.35,648800.0,5.6433,5.65,5.5896,5.6097,648800.0
2008-09-24 10:40:00,8.35,8.46,8.35,8.45,514000.0,5.6097,5.6836,5.6097,5.6769,514000.0
2008-09-24 10:50:00,8.45,8.5,8.45,8.5,339200.0,5.6769,5.7105,5.6769,5.7105,339200.0
2008-09-24 11:00:00,8.5,8.56,8.5,8.52,487600.0,5.7105,5.7508,5.7105,5.7239,487600.0
2008-09-24 11:10:00,8.52,8.52,8.47,8.5,661600.0,5.7239,5.7239,5.6903,5.7105,661600.0
2008-09-24 11:20:00,8.52,8.56,8.49,8.56,306000.0,5.7239,5.7508,5.7038,5.7508,306000.0
2008-09-24 11:30:00,8.56,8.56,8.51,8.51,542400.0,5.7508,5.7508,5.7172,5.7172,542400.0
2008-09-24 11:40:00,8.51,8.51,8.43,8.44,302800.0,5.7172,5.7172,5.6635,5.6702,302800.0
2008-09-24 11:50:00,8.44,8.5,8.44,8.5,510400.0,5.6702,5.7105,5.6702,5.7105,510400.0
2008-09-24 12:00:00,8.5,8.51,8.49,8.5,304800.0,5.7105,5.7172,5.7038,5.7105,304800.0
2008-09-24 12:10:00,8.5,8.55,8.49,8.54,295600.0,5.7105,5.7441,5.7038,5.7374,295600.0
2008-09-24 12:20:00,8.54,8.54,8.5,8.52,431600.0,5.7374,5.7374,5.7105,5.7239,431600.0
2008-09-24 12:30:00,8.53,8.56,8.52,8.53,208800.0,5.7307,5.7508,5.7239,5.7307,208800.0
2008-09-24 12:40:00,8.53,8.56,8.52,8.56,265200.0,5.7307,5.7508,5.7239,5.7508,265200.0
2008-09-24 12:50:00,8.56,8.6,8.54,8.54,247600.0,5.7508,5.7777,5.7374,5.7374,247600.0
2008-09-24 13:00:00,8.55,8.58,8.54,8.58,226000.0,5.7441,5.7642,5.7374,5.7642,226000.0
2008-09-24 13:10:00,8.58,8.58,8.56,8.56,222800.0,5.7642,5.7642,5.7508,5.7508,222800.0
2008-09-24 13:20:00,8.56,8.6,8.56,8.59,384400.0,5.7508,5.7777,5.7508,5.771,384400.0
2008-09-24 13:30:00,8.59,8.63,8.58,8.62,336800.0,5.771,5.7978,5.7642,5.7911,336800.0
2008-09-24 13:40:00,8.61,8.61,8.56,8.56,224800.0,5.7844,5.7844,5.7508,5.7508,224800.0
2008-09-24 13:50:00,8.56,8.62,8.54,8.62,521600.0,5.7508,5.7911,5.7374,5.7911,521600.0
2008-09-24 14:00:00,8.61,8.71,8.61,8.7,574800.0,5.7844,5.8516,5.7844,5.8449,574800.0
2008-09-24 14:10:00,8.7,8.7,8.63,8.68,278400.0,5.8449,5.8449,5.7978,5.8314,278400.0
2008-09-24 14:20:00,8.68,8.7,8.66,8.69,291600.0,5.8314,5.8449,5.818,5.8381,291600.0
2008-09-24 14:30:00,8.69,8.74,8.69,8.73,227600.0,5.8381,5.8717,5.8381,5.865,227600.0
2008-09-24 14:40:00,8.73,8.75,8.73,8.73,253200.0,5.865,5.8785,5.865,5.865,253200.0
2008-09-24 14:50:00,8.74,8.74,8.67,8.68,263200.0,5.8717,5.8717,5.8247,5.8314,263200.0
2008-09-24 15:00:00,8.68,8.69,8.65,8.69,366000.0,5.8314,5.8381,5.8113,5.8381,366000.0
2008-09-24 15:10:00,8.69,8.69,8.61,8.62,369600.0,5.8381,5.8381,5.7844,5.7911,369600.0
2008-09-24 15:20:00,8.62,8.64,8.6,8.62,285600.0,5.7911,5.8046,5.7777,5.7911,285600.0
2008-09-24 15:30:00,8.62,8.67,8.61,8.62,464800.0,5.7911,5.8247,5.7844,5.7911,464800.0
2008-09-24 15:40:00,8.61,8.62,8.58,8.59,425200.0,5.7844,5.7911,5.7642,5.771,425200.0
2008-09-24 15:50:00,8.59,8.66,8.58,8.65,677200.0,5.771,5.818,5.7642,5.8113,677200.0
2008-09-25 09:30:00,8.76,9.03,8.7,8.99,658800.0,5.8852,6.0666,5.8449,6.0397,658800.0
2008-09-25 09:40:00,8.99,9.25,8.99,9.19,1408800.0,6.0397,6.2144,6.0397,6.1741,1408800.0
2008-09-25 09:50:00,9.21,9.22,9.16,9.17,786400.0,6.1875,6.1942,6.1539,6.1606,786400.0
2008-09-25 10:00:00,9.16,9.21,9.11,9.19,784400.0,6.1539,6.1875,6.1203,6.1741,784400.0
2008-09-25 10:10:00,9.18,9.2,9.15,9.18,377200.0,6.1673,6.1808,6.1472,6.1673,377200.0
2008-09-25 10:20:00,9.18,9.18,9.09,9.09,390400.0,6.1673,6.1673,6.1069,6.1069,390400.0
2008-09-25 10:30:00,9.09,9.1,9.0,9.02,377600.0,6.1069,6.1136,6.0464,6.0598,377600.0
2008-09-25 10:40:00,9.02,9.08,8.99,9.04,295200.0,6.0598,6.1002,6.0397,6.0733,295200.0
2008-09-25 10:50:00,9.05,9.07,8.99,9.01,434400.0,6.08,6.0934,6.0397,6.0531,434400.0
2008-09-25 11:00:00,9.01,9.03,8.98,9.0,333200.0,6.0531,6.0666,6.033,6.0464,333200.0
2008-09-25 11:10:00,9.01,9.04,8.99,9.0,183200.0,6.0531,6.0733,6.0397,6.0464,183200.0
2008-09-25 11:20:00,9.0,9.04,8.98,9.02,448000.0,6.0464,6.0733,6.033,6.0598,448000.0
2008-09-25 11:30:00,9.02,9.05,9.0,9.01,220800.0,6.0598,6.08,6.0464,6.0531,220800.0
2008-09-25 11:40:00,9.01,9.04,8.99,9.0,202800.0,6.0531,6.0733,6.0397,6.0464,202800.0
2008-09-25 11:50:00,9.0,9.02,8.98,9.0,142800.0,6.0464,6.0598,6.033,6.0464,142800.0
2008-09-25 12:00:00,9.01,9.02,9.0,9.0,92800.0,6.0531,6.0598,6.0464,6.0464,92800.0
2008-09-25 12:10:00,8.99,9.01,8.99,9.01,110000.0,6.0397,6.0531,6.0397,6.0531,110000.0
2008-09-25 12:20:00,9.01,9.04,8.99,9.04,153600.0,6.0531,6.0733,6.0397,6.0733,153600.0
2008-09-25 12:30:00,9.04,9.06,9.03,9.05,139200.0,6.0733,6.0867,6.0666,6.08,139200.0
2008-09-25 12:40:00,9.05,9.08,9.05,9.06,227200.0,6.08,6.1002,6.08,6.0867,227200.0
2008-09-25 12:50:00,9.07,9.08,9.05,9.07,167600.0,6.0934,6.1002,6.08,6.0934,167600.0
2008-09-25 13:00:00,9.07,9.12,9.06,9.11,167600.0,6.0934,6.127,6.0867,6.1203,167600.0
2008-09-25 13:10:00,9.11,9.11,9.06,9.06,243600.0,6.1203,6.1203,6.0867,6.0867,243600.0
2008-09-25 13:20:00,9.07,9.07,9.04,9.05,140000.0,6.0934,6.0934,6.0733,6.08,140000.0
2008-09-25 13:30:00,9.05,9.13,9.05,9.11,111600.0,6.08,6.1337,6.08,6.1203,111600.0
2008-09-25 13:40:00,9.1,9.1,9.07,9.07,134800.0,6.1136,6.1136,6.0934,6.0934,134800.0
2008-09-25 13:50:00,9.07,9.07,9.0,9.02,178800.0,6.0934,6.0934,6.0464,6.0598,178800.0
2008-09-25 14:00:00,9.02,9.03,8.97,8.97,164400.0,6.0598,6.0666,6.0263,6.0263,164400.0
2008-09-25 14:10:00,8.97,8.97,8.9,8.95,158000.0,6.0263,6.0263,5.9792,6.0128,158000.0
2008-09-25 14:20:00,8.95,8.95,8.9,8.94,156000.0,6.0128,6.0128,5.9792,6.0061,156000.0
2008-09-25 14:30:00,8.94,8.97,8.92,8.97,188800.0,6.0061,6.0263,5.9927,6.0263,188800.0
2008-09-25 14:40:00,8.96,8.99,8.96,8.97,232800.0,6.0195,6.0397,6.0195,6.0263,232800.0
2008-09-25 14:50:00,8.97,9.04,8.96,9.03,384800.0,6.0263,6.0733,6.0195,6.0666,384800.0
2008-09-25 15:00:00,9.03,9.04,9.01,9.01,205600.0,6.0666,6.0733,6.0531,6.0531,205600.0
2008-09-25 15:10:00,9.02,9.05,9.0,9.04,172000.0,6.0598,6.08,6.0464,6.0733,172000.0
2008-09-25 15:20:00,9.04,9.09,9.02,9.07,350400.0,6.0733,6.1069,6.0598,6.0934,350400.0
2008-09-25 15:30:00,9.07,9.09,9.06,9.07,363600.0,6.0934,6.1069,6.0867,6.0934,363600.0
2008-09-25 15:40:00,9.07,9.09,8.98,9.01,324000.0,6.0934,6.1069,6.033,6.0531,324000.0
2008-09-25 15:50:00,9.0,9.02,8.98,9.01,572000.0,6.0464,6.0598,6.033,6.0531,572000.0
2008-09-26 09:30:00,8.81,8.96,8.72,8.77,373600.0,5.9188,6.0195,5.8583,5.8919,373600.0
2008-09-26 09:40:00,8.78,8.88,8.77,8.87,220400.0,5.8986,5.9658,5.8919,5.9591,220400.0
2008-09-26 09:50:00,8.87,8.98,8.84,8.93,252400.0,5.9591,6.033,5.9389,5.9994,252400.0
2008-09-26 10:00:00,8.91,8.94,8.86,8.88,132800.0,5.9859,6.0061,5.9524,5.9658,132800.0
2008-09-26 10:10:00,8.87,8.92,8.86,8.89,190000.0,5.9591,5.9927,5.9524,5.9725,190000.0
2008-09-26 10:20:00,8.9,8.92,8.88,8.9,91200.0,5.9792,5.9927,5.9658,5.9792,91200.0
2008-09-26 10:30:00,8.91,8.92,8.89,8.92,97200.0,5.9859,5.9927,5.9725,5.9927,97200.0
2008-09-26 10:40:00,8.92,8.94,8.91,8.93,113600.0,5.9927,6.0061,5.9859,5.9994,113600.0
2008-09-26 10:50:00,8.94,8.99,8.93,8.96,178400.0,6.0061,6.0397,5.9994,6.0195,178400.0
2008-09-26 11:00:00,8.96,8.98,8.92,8.94,160800.0,6.0195,6.033,5.9927,6.0061,160800.0
2008-09-26 11:10:00,8.94,8.96,8.87,8.91,214400.0,6.0061,6.0195,5.9591,5.9859,214400.0
2008-09-26 11:20:00,8.91,8.94,8.89,8.93,155200.0,5.9859,6.0061,5.9725,5.9994,155200.0
2008-09-26 11:30:00,8.93,8.96,8.87,8.89,180400.0,5.9994,6.0195,5.9591,5.9725,180400.0
2008-09-26 11:40:00,8.89,8.91,8.88,8.9,135600.0,5.9725,5.9859,5.9658,5.9792,135600.0
2008-09-26 11:50:00,8.9,8.91,8.87,8.88,118800.0,5.9792,5.9859,5.9591,5.9658,118800.0
2008-09-26 12:00:00,8.88,8.89,8.86,8.88,179600.0,5.9658,5.9725,5.9524,5.9658,179600.0
2008-09-26 12:10:00,8.88,8.91,8.88,8.9,162000.0,5.9658,5.9859,5.9658,5.9792,162000.0
2008-09-26 12:20:00,8.9,8.93,8.89,8.92,228400.0,5.9792,5.9994,5.9725,5.9927,228400.0
2008-09-26 12:30:00,8.92,8.96,8.92,8.95,200400.0,5.9927,6.0195,5.9927,6.0128,200400.0
2008-09-26 12:40:00,8.96,8.98,8.95,8.97,126400.0,6.0195,6.033,6.0128,6.0263,126400.0
2008-09-26 12:50:00,8.97,8.99,8.96,8.97,92400.0,6.0263,6.0397,6.0195,6.0263,92400.0
2008-09-26 13:00:00,8.97,8.98,8.95,8.96,96000.0,6.0263,6.033,6.0128,6.0195,96000.0
2008-09-26 13:10:00,8.96,9.04,8.95,9.03,188000.0,6.0195,6.0733,6.0128,6.0666,188000.0
2008-09-26 13:20:00,9.03,9.04,9.02,9.03,138000.0,6.0666,6.0733,6.0598,6.0666,138000.0
2008-09-26 13:30:00,9.03,9.04,9.02,9.02,144000.0,6.0666,6.0733,6.0598,6.0598,144000.0
2008-09-26 13:40:00,9.02,9.06,9.02,9.03,105600.0,6.0598,6.0867,6.0598,6.0666,105600.0
2008-09-26 13:50:00,9.03,9.04,9.02,9.04,225600.0,6.0666,6.0733,6.0598,6.0733,225600.0
2008-09-26 14:00:00,9.04,9.04,9.01,9.01,108400.0,6.0733,6.0733,6.0531,6.0531,108400.0
2008-09-26 14:10:00,9.01,9.04,9.0,9.04,63200.0,6.0531,6.0733,6.0464,6.0733,63200.0
2008-09-26 14:20:00,9.04,9.04,8.99,9.0,97600.0,6.0733,6.0733,6.0397,6.0464,97600.0
2008-09-26 14:30:00,9.0,9.0,8.98,9.0,96400.0,6.0464,6.0464,6.033,6.0464,96400.0
2008-09-26 14:40:00,9.0,9.03,8.98,9.0,112000.0,6.0464,6.0666,6.033,6.0464,112000.0
2008-09-26 14:50:00,9.0,9.0,8.95,8.95,111600.0,6.0464,6.0464,6.0128,6.0128,111600.0
2008-09-26 15:00:00,8.95,8.95,8.9,8.91,254000.0,6.0128,6.0128,5.9792,5.9859,254000.0
2008-09-26 15:10:00,8.91,8.94,8.9,8.94,188400.0,5.9859,6.0061,5.9792,6.0061,188400.0
2008-09-26 15:20:00,8.94,9.03,8.93,9.0,243600.0,6.0061,6.0666,5.9994,6.0464,243600.0
2008-09-26 15:30:00,9.0,9.03,8.99,9.03,335600.0,6.0464,6.0666,6.0397,6.0666,335600.0
2008-09-26 15:40:00,9.02,9.04,9.0,9.0,273200.0,6.0598,6.0733,6.0464,6.0464,273200.0
2008-09-26 15:50:00,9.01,9.06,9.0,9.06,662800.0,6.0531,6.0867,6.0464,6.0867,662800.0
2008-09-29 09:30:00,9.1,9.16,8.76,9.12,731200.0,6.1136,6.1539,5.8852,6.127,731200.0
2008-09-29 09:40:00,9.12,9.13,9.07,9.08,538800.0,6.127,6.1337,6.0934,6.1002,538800.0
2008-09-29 09:50:00,9.08,9.1,8.86,8.93,632000.0,6.1002,6.1136,5.9524,5.9994,632000.0
2008-09-29 10:00:00,8.93,8.96,8.77,8.77,508800.0,5.9994,6.0195,5.8919,5.8919,508800.0
2008-09-29 10:10:00,8.78,8.79,8.72,8.74,775200.0,5.8986,5.9053,5.8583,5.8717,775200.0
2008-09-29 10:20:00,8.75,8.84,8.72,8.81,479600.0,5.8785,5.9389,5.8583,5.9188,479600.0
2008-09-29 10:30:00,8.82,8.84,8.81,8.82,382000.0,5.9255,5.9389,5.9188,5.9255,382000.0
2008-09-29 10:40:00,8.81,8.82,8.77,8.78,326800.0,5.9188,5.9255,5.8919,5.8986,326800.0
2008-09-29 10:50:00,8.78,8.79,8.72,8.74,278000.0,5.8986,5.9053,5.8583,5.8717,278000.0
2008-09-29 11:00:00,8.74,8.77,8.74,8.76,237600.0,5.8717,5.8919,5.8717,5.8852,237600.0
2008-09-29 11:10:00,8.76,8.76,8.7,8.73,335600.0,5.8852,5.8852,5.8449,5.865,335600.0
2008-09-29 11:20:00,8.73,8.78,8.73,8.78,108800.0,5.865,5.8986,5.865,5.8986,108800.0
2008-09-29 11:30:00,8.78,8.78,8.72,8.73,315200.0,5.8986,5.8986,5.8583,5.865,315200.0
2008-09-29 11:40:00,8.73,8.73,8.69,8.7,230000.0,5.865,5.865,5.8381,5.8449,230000.0
2008-09-29 11:50:00,8.7,8.71,8.64,8.65,290400.0,5.8449,5.8516,5.8046,5.8113,290400.0
2008-09-29 12:00:00,8.65,8.67,8.63,8.66,142000.0,5.8113,5.8247,5.7978,5.818,142000.0
2008-09-29 12:10:00,8.66,8.7,8.65,8.65,290400.0,5.818,5.8449,5.8113,5.8113,290400.0
2008-09-29 12:20:00,8.65,8.66,8.63,8.65,156400.0,5.8113,5.818,5.7978,5.8113,156400.0
2008-09-29 12:30:00,8.65,8.72,8.63,8.72,187600.0,5.8113,5.8583,5.7978,5.8583,187600.0
2008-09-29 12:40:00,8.72,8.75,8.71,8.72,87200.0,5.8583,5.8785,5.8516,5.8583,87200.0
2008-09-29 12:50:00,8.72,8.72,8.7,8.71,99200.0,5.8583,5.8583,5.8449,5.8516,99200.0
2008-09-29 13:00:00,8.72,8.72,8.68,8.69,153200.0,5.8583,5.8583,5.8314,5.8381,153200.0
2008-09-29 13:10:00,8.69,8.73,8.69,8.72,104800.0,5.8381,5.865,5.8381,5.8583,104800.0
2008-09-29 13:20:00,8.71,8.81,8.71,8.8,172000.0,5.8516,5.9188,5.8516,5.912,172000.0
2008-09-29 13:30:00,8.8,8.81,8.71,8.72,285600.0,5.912,5.9188,5.8516,5.8583,285600.0
2008-09-29 13:40:00,8.72,8.72,8.2,8.4,1327600.0,5.8583,5.8583,5.5089,5.6433,1327600.0
2008-09-29 13:50:00,8.4,8.58,8.36,8.44,396400.0,5.6433,5.7642,5.6164,5.6702,396400.0
2008-09-29 14:00:00,8.45,8.57,8.33,8.49,646800.0,5.6769,5.7575,5.5963,5.7038,646800.0
2008-09-29 14:10:00,8.49,8.49,8.37,8.49,458800.0,5.7038,5.7038,5.6232,5.7038,458800.0
2008-09-29 14:20:00,8.49,8.53,8.45,8.51,517200.0,5.7038,5.7307,5.6769,5.7172,517200.0
2008-09-29 14:30:00,8.51,8.53,8.48,8.53,426000.0,5.7172,5.7307,5.6971,5.7307,426000.0
2008-09-29 14:40:00,8.53,8.54,8.5,8.52,416800.0,5.7307,5.7374,5.7105,5.7239,416800.0
2008-09-29 14:50:00,8.52,8.54,8.51,8.53,538400.0,5.7239,5.7374,5.7172,5.7307,538400.0
2008-09-29 15:00:00,8.53,8.56,8.49,8.5,497600.0,5.7307,5.7508,5.7038,5.7105,497600.0
2008-09-29 15:10:00,8.51,8.55,8.49,8.5,548800.0,5.7172,5.7441,5.7038,5.7105,548800.0
2008-09-29 15:20:00,8.5,8.52,8.38,8.42,617600.0,5.7105,5.7239,5.6299,5.6568,617600.0
2008-09-29 15:30:00,8.42,8.47,8.4,8.46,480000.0,5.6568,5.6903,5.6433,5.6836,480000.0
2008-09-29 15:40:00,8.46,8.6,8.42,8.54,569600.0,5.6836,5.7777,5.6568,5.7374,569600.0
2008-09-29 15:50:00,8.54,8.59,8.52,8.55,691600.0,5.7374,5.771,5.7239,5.7441,691600.0
2008-09-30 09:30:00,8.76,8.76,8.51,8.51,571600.0,5.8852,5.8852,5.7172,5.7172,571600.0
2008-09-30 09:40:00,8.51,8.59,8.42,8.49,292800.0,5.7172,5.771,5.6568,5.7038,292800.0
2008-09-30 09:50:00,8.51,8.62,8.44,8.53,427600.0,5.7172,5.7911,5.6702,5.7307,427600.0
2008-09-30 10:00:00,8.53,8.55,8.45,8.53,323600.0,5.7307,5.7441,5.6769,5.7307,323600.0
2008-09-30 10:10:00,8.53,8.65,8.53,8.57,157600.0,5.7307,5.8113,5.7307,5.7575,157600.0
2008-09-30 10:20:00,8.56,8.57,8.47,8.49,150800.0,5.7508,5.7575,5.6903,5.7038,150800.0
2008-09-30 10:30:00,8.48,8.52,8.48,8.48,123600.0,5.6971,5.7239,5.6971,5.6971,123600.0
2008-09-30 10:40:00,8.48,8.53,8.46,8.53,131200.0,5.6971,5.7307,5.6836,5.7307,131200.0
2008-09-30 10:50:00,8.53,8.53,8.46,8.46,98800.0,5.7307,5.7307,5.6836,5.6836,98800.0
2008-09-30 11:00:00,8.46,8.51,8.46,8.51,148800.0,5.6836,5.7172,5.6836,5.7172,148800.0
2008-09-30 11:10:00,8.5,8.55,8.5,8.53,162800.0,5.7105,5.7441,5.7105,5.7307,162800.0
2008-09-30 11:20:00,8.53,8.55,8.5,8.55,126000.0,5.7307,5.7441,5.7105,5.7441,126000.0
2008-09-30 11:30:00,8.55,8.56,8.54,8.56,154800.0,5.7441,5.7508,5.7374,5.7508,154800.0
2008-09-30 11:40:00,8.56,8.67,8.56,8.67,202400.0,5.7508,5.8247,5.7508,5.8247,202400.0
2008-09-30 11:50:00,8.67,8.69,8.65,8.68,240000.0,5.8247,5.8381,5.8113,5.8314,240000.0
2008-09-30 12:00:00,8.68,8.69,8.63,8.65,170800.0,5.8314,5.8381,5.7978,5.8113,170800.0
2008-09-30 12:10:00,8.65,8.65,8.58,8.58,148800.0,5.8113,5.8113,5.7642,5.7642,148800.0
2008-09-30 12:20:00,8.58,8.59,8.52,8.53,234000.0,5.7642,5.771,5.7239,5.7307,234000.0
2008-09-30 12:30:00,8.53,8.53,8.49,8.5,203600.0,5.7307,5.7307,5.7038,5.7105,203600.0
2008-09-30 12:40:00,8.5,8.54,8.49,8.54,140800.0,5.7105,5.7374,5.7038,5.7374,140800.0
2008-09-30 12:50:00,8.54,8.54,8.53,8.53,94000.0,5.7374,5.7374,5.7307,5.7307,94000.0
2008-09-30 13:00:00,8.53,8.54,8.5,8.51,123600.0,5.7307,5.7374,5.7105,5.7172,123600.0
2008-09-30 13:10:00,8.51,8.54,8.48,8.53,187200.0,5.7172,5.7374,5.6971,5.7307,187200.0
2008-09-30 13:20:00,8.53,8.55,8.52,8.55,166000.0,5.7307,5.7441,5.7239,5.7441,166000.0
2008-09-30 13:30:00,8.55,8.6,8.54,8.59,208000.0,5.7441,5.7777,5.7374,5.771,208000.0
2008-09-30 13:40:00,8.58,8.59,8.57,8.57,65600.0,5.7642,5.771,5.7575,5.7575,65600.0
2008-09-30 13:50:00,8.57,8.58,8.55,8.55,128000.0,5.7575,5.7642,5.7441,5.7441,128000.0
2008-09-30 14:00:00,8.55,8.56,8.54,8.55,246000.0,5.7441,5.7508,5.7374,5.7441,246000.0
2008-09-30 14:10:00,8.55,8.57,8.55,8.56,162800.0,5.7441,5.7575,5.7441,5.7508,162800.0
2008-09-30 14:20:00,8.55,8.59,8.55,8.58,191600.0,5.7441,5.771,5.7441,5.7642,191600.0
2008-09-30 14:30:00,8.58,8.59,8.57,8.58,219200.0,5.7642,5.771,5.7575,5.7642,219200.0
2008-09-30 14:40:00,8.58,8.58,8.56,8.57,156000.0,5.7642,5.7642,5.7508,5.7575,156000.0
2008-09-30 14:50:00,8.58,8.59,8.56,8.56,288400.0,5.7642,5.771,5.7508,5.7508,288400.0
2008-09-30 15:00:00,8.56,8.59,8.55,8.58,234800.0,5.7508,5.771,5.7441,5.7642,234800.0
2008-09-30 15:10:00,8.58,8.6,8.55,8.58,345200.0,5.7642,5.7777,5.7441,5.7642,345200.0
2008-09-30 15:20:00,8.59,8.65,8.57,8.63,324800.0,5.771,5.8113,5.7575,5.7978,324800.0
2008-09-30 15:30:00,8.62,8.63,8.58,8.61,312400.0,5.7911,5.7978,5.7642,5.7844,312400.0
2008-09-30 15:40:00,8.6,8.61,8.55,8.56,743200.0,5.7777,5.7844,5.7441,5.7508,743200.0
2008-09-30 15:50:00,8.56,8.58,8.47,8.53,1046000.0,5.7508,5.7642,5.6903,5.7307,1046000.0
2008-10-01 09:30:00,8.47,8.85,8.47,8.66,686000.0,5.6903,5.9456,5.6903,5.818,686000.0
2008-10-01 09:40:00,8.65,8.81,8.65,8.79,305600.0,5.8113,5.9188,5.8113,5.9053,305600.0
2008-10-01 09:50:00,8.79,8.83,8.74,8.82,266400.0,5.9053,5.9322,5.8717,5.9255,266400.0
2008-10-01 10:00:00,8.82,8.82,8.72,8.73,557200.0,5.9255,5.9255,5.8583,5.865,557200.0
2008-10-01 10:10:00,8.75,8.78,8.72,8.77,252800.0,5.8785,5.8986,5.8583,5.8919,252800.0
2008-10-01 10:20:00,8.77,8.81,8.75,8.79,336400.0,5.8919,5.9188,5.8785,5.9053,336400.0
2008-10-01 10:30:00,8.79,8.83,8.77,8.79,552800.0,5.9053,5.9322,5.8919,5.9053,552800.0
2008-10-01 10:40:00,8.79,8.8,8.74,8.75,422000.0,5.9053,5.912,5.8717,5.8785,422000.0
2008-10-01 10:50:00,8.75,8.77,8.74,8.75,242400.0,5.8785,5.8919,5.8717,5.8785,242400.0
2008-10-01 11:00:00,8.75,8.76,8.74,8.75,292000.0,5.8785,5.8852,5.8717,5.8785,292000.0
2008-10-01 11:10:00,8.74,8.77,8.74,8.76,102000.0,5.8717,5.8919,5.8717,5.8852,102000.0
2008-10-01 11:20:00,8.76,8.79,8.75,8.78,332400.0,5.8852,5.9053,5.8785,5.8986,332400.0
2008-10-01 11:30:00,8.78,8.83,8.78,8.82,218800.0,5.8986,5.9322,5.8986,5.9255,218800.0
2008-10-01 11:40:00,8.82,8.86,8.81,8.86,218400.0,5.9255,5.9524,5.9188,5.9524,218400.0
2008-10-01 11:50:00,8.85,8.91,8.85,8.9,394800.0,5.9456,5.9859,5.9456,5.9792,394800.0
2008-10-01 12:00:00,8.9,8.91,8.84,8.89,230000.0,5.9792,5.9859,5.9389,5.9725,230000.0
2008-10-01 12:10:00,8.89,9.0,8.89,8.93,302400.0,5.9725,6.0464,5.9725,5.9994,302400.0
2008-10-01 12:20:00,8.93,8.94,8.88,8.89,180000.0,5.9994,6.0061,5.9658,5.9725,180000.0
2008-10-01 12:30:00,8.88,8.97,8.87,8.89,258000.0,5.9658,6.0263,5.9591,5.9725,258000.0
2008-10-01 12:40:00,8.89,8.9,8.87,8.88,147200.0,5.9725,5.9792,5.9591,5.9658,147200.0
2008-10-01 12:50:00,8.88,8.94,8.88,8.89,146400.0,5.9658,6.0061,5.9658,5.9725,146400.0
2008-10-01 13:00:00,8.89,8.89,8.87,8.89,203200.0,5.9725,5.9725,5.9591,5.9725,203200.0
2008-10-01 13:10:00,8.88,8.91,8.87,8.89,206000.0,5.9658,5.9859,5.9591,5.9725,206000.0
2008-10-01 13:20:00,8.89,8.91,8.87,8.9,190800.0,5.9725,5.9859,5.9591,5.9792,190800.0
2008-10-01 13:30:00,8.9,8.9,8.85,8.88,209200.0,5.9792,5.9792,5.9456,5.9658,209200.0
2008-10-01 13:40:00,8.87,8.97,8.84,8.87,551200.0,5.9591,6.0263,5.9389,5.9591,551200.0
2008-10-01 13:50:00,8.88,8.97,8.85,8.86,315600.0,5.9658,6.0263,5.9456,5.9524,315600.0
2008-10-01 14:00:00,8.86,8.88,8.84,8.86,648800.0,5.9524,5.9658,5.9389,5.9524,648800.0
2008-10-01 14:10:00,8.86,8.9,8.84,8.87,265200.0,5.9524,5.9792,5.9389,5.9591,265200.0
2008-10-01 14:20:00,8.86,8.87,8.83,8.85,425600.0,5.9524,5.9591,5.9322,5.9456,425600.0
2008-10-01 14:30:00,8.85,8.86,8.81,8.84,331600.0,5.9456,5.9524,5.9188,5.9389,331600.0
2008-10-01 14:40:00,8.84,8.88,8.83,8.88,215600.0,5.9389,5.9658,5.9322,5.9658,215600.0
2008-10-01 14:50:00,8.87,8.9,8.86,8.88,549600.0,5.9591,5.9792,5.9524,5.9658,549600.0
2008-10-01 15:00:00,8.88,8.89,8.87,8.88,278000.0,5.9658,5.9725,5.9591,5.9658,278000.0
2008-10-01 15:10:00,8.88,8.93,8.88,8.91,425600.0,5.9658,5.9994,5.9658,5.9859,425600.0
2008-10-01 15:20:00,8.92,8.94,8.9,8.9,440400.0,5.9927,6.0061,5.9792,5.9792,440400.0
2008-10-01 15:30:00,8.9,8.95,8.9,8.93,538800.0,5.9792,6.0128,5.9792,5.9994,538800.0
2008-10-01 15:40:00,8.93,8.97,8.91,8.96,530800.0,5.9994,6.0263,5.9859,6.0195,530800.0
2008-10-01 15:50:00,8.96,9.06,8.95,9.03,1334800.0,6.0195,6.0867,6.0128,6.0666,1334800.0
2008-10-02 09:30:00,9.0,9.04,8.85,8.88,402000.0,6.0464,6.0733,5.9456,5.9658,402000.0
2008-10-02 09:40:00,8.89,8.94,8.85,8.88,294800.0,5.9725,6.0061,5.9456,5.9658,294800.0
2008-10-02 09:50:00,8.88,8.9,8.85,8.87,377200.0,5.9658,5.9792,5.9456,5.9591,377200.0
2008-10-02 10:00:00,8.87,8.9,8.83,8.83,622000.0,5.9591,5.9792,5.9322,5.9322,622000.0
2008-10-02 10:10:00,8.83,8.9,8.81,8.87,439600.0,5.9322,5.9792,5.9188,5.9591,439600.0
2008-10-02 10:20:00,8.87,8.88,8.81,8.85,279200.0,5.9591,5.9658,5.9188,5.9456,279200.0
2008-10-02 10:30:00,8.85,8.87,8.83,8.84,290800.0,5.9456,5.9591,5.9322,5.9389,290800.0
2008-10-02 10:40:00,8.83,8.86,8.82,8.86,234000.0,5.9322,5.9524,5.9255,5.9524,234000.0
2008-10-02 10:50:00,8.86,8.88,8.81,8.81,266800.0,5.9524,5.9658,5.9188,5.9188,266800.0
2008-10-02 11:00:00,8.81,8.81,8.76,8.77,290000.0,5.9188,5.9188,5.8852,5.8919,290000.0
2008-10-02 11:10:00,8.78,8.8,8.75,8.79,232800.0,5.8986,5.912,5.8785,5.9053,232800.0
2008-10-02 11:20:00,8.79,8.86,8.79,8.84,410400.0,5.9053,5.9524,5.9053,5.9389,410400.0
2008-10-02 11:30:00,8.84,8.85,8.78,8.8,115200.0,5.9389,5.9456,5.8986,5.912,115200.0
2008-10-02 11:40:00,8.8,8.85,8.78,8.83,262000.0,5.912,5.9456,5.8986,5.9322,262000.0
2008-10-02 11:50:00,8.83,8.83,8.79,8.81,146800.0,5.9322,5.9322,5.9053,5.9188,146800.0
2008-10-02 12:00:00,8.81,8.84,8.81,8.82,84400.0,5.9188,5.9389,5.9188,5.9255,84400.0
2008-10-02 12:10:00,8.83,8.86,8.81,8.86,131600.0,5.9322,5.9524,5.9188,5.9524,131600.0
2008-10-02 12:20:00,8.86,8.86,8.83,8.85,189200.0,5.9524,5.9524,5.9322,5.9456,189200.0
2008-10-02 12:30:00,8.85,8.88,8.85,8.87,248000.0,5.9456,5.9658,5.9456,5.9591,248000.0
2008-10-02 12:40:00,8.87,8.87,8.83,8.86,340000.0,5.9591,5.9591,5.9322,5.9524,340000.0
2008-10-02 12:50:00,8.87,8.9,8.86,8.89,171600.0,5.9591,5.9792,5.9524,5.9725,171600.0
2008-10-02 13:00:00,8.89,8.9,8.86,8.87,237600.0,5.9725,5.9792,5.9524,5.9591,237600.0
2008-10-02 13:10:00,8.87,8.88,8.85,8.88,325200.0,5.9591,5.9658,5.9456,5.9658,325200.0
2008-10-02 13:20:00,8.88,8.89,8.87,8.88,394000.0,5.9658,5.9725,5.9591,5.9658,394000.0
2008-10-02 13:30:00,8.89,8.9,8.87,8.88,282800.0,5.9725,5.9792,5.9591,5.9658,282800.0
2008-10-02 13:40:00,8.87,8.9,8.85,8.89,292800.0,5.9591,5.9792,5.9456,5.9725,292800.0
2008-10-02 13:50:00,8.89,8.9,8.85,8.89,474400.0,5.9725,5.9792,5.9456,5.9725,474400.0
2008-10-02 14:00:00,8.89,8.9,8.86,8.89,368400.0,5.9725,5.9792,5.9524,5.9725,368400.0
2008-10-02 14:10:00,8.89,8.9,8.88,8.88,272400.0,5.9725,5.9792,5.9658,5.9658,272400.0
2008-10-02 14:20:00,8.88,8.89,8.85,8.87,417600.0,5.9658,5.9725,5.9456,5.9591,417600.0
2008-10-02 14:30:00,8.87,8.9,8.86,8.89,477600.0,5.9591,5.9792,5.9524,5.9725,477600.0
2008-10-02 14:40:00,8.89,8.93,8.89,8.92,417600.0,5.9725,5.9994,5.9725,5.9927,417600.0
2008-10-02 14:50:00,8.92,8.92,8.89,8.92,351200.0,5.9927,5.9927,5.9725,5.9927,351200.0
2008-10-02 15:00:00,8.91,8.97,8.91,8.92,351200.0,5.9859,6.0263,5.9859,5.9927,351200.0
2008-10-02 15:10:00,8.92,8.93,8.81,8.89,559200.0,5.9927,5.9994,5.9188,5.9725,559200.0
2008-10-02 15:20:00,8.88,8.91,8.86,8.9,652400.0,5.9658,5.9859,5.9524,5.9792,652400.0
2008-10-02 15:30:00,8.89,8.96,8.88,8.94,808400.0,5.9725,6.0195,5.9658,6.0061,808400.0
2008-10-02 15:40:00,8.94,8.97,8.93,8.95,600000.0,6.0061,6.0263,5.9994,6.0128,600000.0
2008-10-02 15:50:00,8.95,9.06,8.94,8.99,1215600.0,6.0128,6.0867,6.0061,6.0397,1215600.0
2008-10-03 09:30:00,9.11,9.3,9.11,9.29,324400.0,6.1203,6.248,6.1203,6.2412,324400.0
2008-10-03 09:40:00,9.29,9.45,9.29,9.31,941200.0,6.2412,6.3487,6.2412,6.2547,941200.0
2008-10-03 09:50:00,9.3,9.34,9.27,9.28,805200.0,6.248,6.2748,6.2278,6.2345,805200.0
2008-10-03 10:00:00,9.27,9.32,9.24,9.24,754800.0,6.2278,6.2614,6.2076,6.2076,754800.0
2008-10-03 10:10:00,9.23,9.33,9.22,9.32,425600.0,6.2009,6.2681,6.1942,6.2614,425600.0
2008-10-03 10:20:00,9.32,9.33,9.29,9.29,489200.0,6.2614,6.2681,6.2412,6.2412,489200.0
2008-10-03 10:30:00,9.29,9.33,9.29,9.3,273600.0,6.2412,6.2681,6.2412,6.248,273600.0
2008-10-03 10:40:00,9.3,9.4,9.29,9.4,396400.0,6.248,6.3151,6.2412,6.3151,396400.0
2008-10-03 10:50:00,9.4,9.57,9.39,9.56,460800.0,6.3151,6.4293,6.3084,6.4226,460800.0
2008-10-03 11:00:00,9.56,9.58,9.53,9.58,622800.0,6.4226,6.4361,6.4025,6.4361,622800.0
2008-10-03 11:10:00,9.58,9.61,9.46,9.52,373200.0,6.4361,6.4562,6.3554,6.3958,373200.0
2008-10-03 11:20:00,9.52,9.57,9.47,9.56,257600.0,6.3958,6.4293,6.3622,6.4226,257600.0
2008-10-03 11:30:00,9.56,9.59,9.52,9.52,528800.0,6.4226,6.4428,6.3958,6.3958,528800.0
2008-10-03 11:40:00,9.52,9.53,9.42,9.43,434000.0,6.3958,6.4025,6.3286,6.3353,434000.0
2008-10-03 11:50:00,9.43,9.43,9.37,9.38,225200.0,6.3353,6.3353,6.295,6.3017,225200.0
2008-10-03 12:00:00,9.39,9.41,9.35,9.35,195200.0,6.3084,6.3219,6.2815,6.2815,195200.0
2008-10-03 12:10:00,9.35,9.36,9.27,9.27,268400.0,6.2815,6.2883,6.2278,6.2278,268400.0
2008-10-03 12:20:00,9.27,9.32,9.24,9.31,474400.0,6.2278,6.2614,6.2076,6.2547,474400.0
2008-10-03 12:30:00,9.31,9.36,9.27,9.35,206000.0,6.2547,6.2883,6.2278,6.2815,206000.0
2008-10-03 12:40:00,9.35,9.42,9.32,9.42,221200.0,6.2815,6.3286,6.2614,6.3286,221200.0
2008-10-03 12:50:00,9.4,9.47,9.4,9.45,264000.0,6.3151,6.3622,6.3151,6.3487,264000.0
2008-10-03 13:00:00,9.45,9.5,9.38,9.46,217200.0,6.3487,6.3823,6.3017,6.3554,217200.0
2008-10-03 13:10:00,9.45,9.47,9.37,9.42,183200.0,6.3487,6.3622,6.295,6.3286,183200.0
2008-10-03 13:20:00,9.42,9.47,9.31,9.34,571200.0,6.3286,6.3622,6.2547,6.2748,571200.0
2008-10-03 13:30:00,9.33,9.37,9.26,9.3,430400.0,6.2681,6.295,6.2211,6.248,430400.0
2008-10-03 13:40:00,9.3,9.31,9.16,9.21,318800.0,6.248,6.2547,6.1539,6.1875,318800.0
2008-10-03 13:50:00,9.22,9.27,9.16,9.18,280400.0,6.1942,6.2278,6.1539,6.1673,280400.0
2008-10-03 14:00:00,9.19,9.2,9.12,9.15,290000.0,6.1741,6.1808,6.127,6.1472,290000.0
2008-10-03 14:10:00,9.15,9.15,9.11,9.12,288800.0,6.1472,6.1472,6.1203,6.127,288800.0
2008-10-03 14:20:00,9.12,9.13,9.02,9.04,348800.0,6.127,6.1337,6.0598,6.0733,348800.0
2008-10-03 14:30:00,9.04,9.09,8.99,9.07,321600.0,6.0733,6.1069,6.0397,6.0934,321600.0
2008-10-03 14:40:00,9.07,9.08,8.97,8.99,326400.0,6.0934,6.1002,6.0263,6.0397,326400.0
2008-10-03 14:50:00,8.99,9.02,8.95,9.01,433200.0,6.0397,6.0598,6.0128,6.0531,433200.0
2008-10-03 15:00:00,9.01,9.05,8.95,8.97,408400.0,6.0531,6.08,6.0128,6.0263,408400.0
2008-10-03 15:10:00,8.97,8.97,8.9,8.91,397600.0,6.0263,6.0263,5.9792,5.9859,397600.0
2008-10-03 15:20:00,8.9,8.91,8.83,8.85,399200.0,5.9792,5.9859,5.9322,5.9456,399200.0
2008-10-03 15:30:00,8.85,8.91,8.85,8.86,413600.0,5.9456,5.9859,5.9456,5.9524,413600.0
2008-10-03 15:40:00,8.86,8.86,8.74,8.77,625200.0,5.9524,5.9524,5.8717,5.8919,625200.0
2008-10-03 15:50:00,8.77,8.86,8.77,8.82,914000.0,5.8919,5.9524,5.8919,5.9255,914000.0
2008-10-06 09:30:00,8.47,8.54,8.31,8.53,500800.0,5.6903,5.7374,5.5829,5.7307,500800.0
2008-10-06 09:40:00,8.53,8.54,8.31,8.37,344800.0,5.7307,5.7374,5.5829,5.6232,344800.0
2008-10-06 09:50:00,8.37,8.42,8.27,8.29,400400.0,5.6232,5.6568,5.556,5.5694,400400.0
2008-10-06 10:00:00,8.28,8.31,8.09,8.12,662800.0,5.5627,5.5829,5.435,5.4552,662800.0
2008-10-06 10:10:00,8.13,8.15,8.05,8.08,756000.0,5.4619,5.4754,5.4082,5.4283,756000.0
2008-10-06 10:20:00,8.08,8.17,8.05,8.1,428800.0,5.4283,5.4888,5.4082,5.4418,428800.0
2008-10-06 10:30:00,8.09,8.12,8.01,8.01,347200.0,5.435,5.4552,5.3813,5.3813,347200.0
2008-10-06 10:40:00,8.01,8.03,7.81,7.85,666000.0,5.3813,5.3947,5.2469,5.2738,666000.0
2008-10-06 10:50:00,7.86,8.05,7.85,8.05,423600.0,5.2805,5.4082,5.2738,5.4082,423600.0
2008-10-06 11:00:00,8.05,8.29,8.05,8.29,470000.0,5.4082,5.5694,5.4082,5.5694,470000.0
2008-10-06 11:10:00,8.29,8.38,8.29,8.34,434800.0,5.5694,5.6299,5.5694,5.603,434800.0
2008-10-06 11:20:00,8.34,8.35,8.27,8.31,275600.0,5.603,5.6097,5.556,5.5829,275600.0
2008-10-06 11:30:00,8.31,8.33,8.26,8.31,261200.0,5.5829,5.5963,5.5493,5.5829,261200.0
2008-10-06 11:40:00,8.31,8.37,8.24,8.25,244400.0,5.5829,5.6232,5.5358,5.5425,244400.0
2008-10-06 11:50:00,8.25,8.26,8.22,8.22,80800.0,5.5425,5.5493,5.5224,5.5224,80800.0
2008-10-06 12:00:00,8.24,8.31,8.22,8.23,159600.0,5.5358,5.5829,5.5224,5.5291,159600.0
2008-10-06 12:10:00,8.22,8.23,8.16,8.19,170800.0,5.5224,5.5291,5.4821,5.5022,170800.0
2008-10-06 12:20:00,8.19,8.2,8.13,8.17,214800.0,5.5022,5.5089,5.4619,5.4888,214800.0
2008-10-06 12:30:00,8.17,8.26,8.16,8.17,242400.0,5.4888,5.5493,5.4821,5.4888,242400.0
2008-10-06 12:40:00,8.16,8.16,8.08,8.13,257200.0,5.4821,5.4821,5.4283,5.4619,257200.0
2008-10-06 12:50:00,8.13,8.15,8.13,8.15,288000.0,5.4619,5.4754,5.4619,5.4754,288000.0
2008-10-06 13:00:00,8.14,8.2,8.09,8.19,283600.0,5.4686,5.5089,5.435,5.5022,283600.0
2008-10-06 13:10:00,8.19,8.23,8.17,8.22,300800.0,5.5022,5.5291,5.4888,5.5224,300800.0
2008-10-06 13:20:00,8.21,8.33,8.2,8.2,380000.0,5.5157,5.5963,5.5089,5.5089,380000.0
2008-10-06 13:30:00,8.2,8.2,8.16,8.17,252800.0,5.5089,5.5089,5.4821,5.4888,252800.0
2008-10-06 13:40:00,8.17,8.19,8.08,8.08,446800.0,5.4888,5.5022,5.4283,5.4283,446800.0
2008-10-06 13:50:00,8.08,8.13,8.06,8.13,221600.0,5.4283,5.4619,5.4149,5.4619,221600.0
2008-10-06 14:00:00,8.13,8.15,8.04,8.04,428800.0,5.4619,5.4754,5.4015,5.4015,428800.0
2008-10-06 14:10:00,8.05,8.06,7.97,7.97,448400.0,5.4082,5.4149,5.3544,5.3544,448400.0
2008-10-06 14:20:00,7.97,7.99,7.91,7.96,423200.0,5.3544,5.3679,5.3141,5.3477,423200.0
2008-10-06 14:30:00,7.96,8.05,7.91,8.03,431600.0,5.3477,5.4082,5.3141,5.3947,431600.0
2008-10-06 14:40:00,8.02,8.03,7.93,7.99,417600.0,5.388,5.3947,5.3276,5.3679,417600.0
2008-10-06 14:50:00,8.0,8.13,7.99,8.09,321600.0,5.3746,5.4619,5.3679,5.435,321600.0
2008-10-06 15:00:00,8.09,8.21,8.03,8.19,339200.0,5.435,5.5157,5.3947,5.5022,339200.0
2008-10-06 15:10:00,8.19,8.32,8.17,8.31,476400.0,5.5022,5.5896,5.4888,5.5829,476400.0
2008-10-06 15:20:00,8.31,8.38,8.21,8.37,713600.0,5.5829,5.6299,5.5157,5.6232,713600.0
2008-10-06 15:30:00,8.37,8.6,8.36,8.48,877200.0,5.6232,5.7777,5.6164,5.6971,877200.0
2008-10-06 15:40:00,8.48,8.62,8.46,8.58,678400.0,5.6971,5.7911,5.6836,5.7642,678400.0
2008-10-06 15:50:00,8.57,8.59,8.54,8.56,1073200.0,5.7575,5.771,5.7374,5.7508,1073200.0
2008-10-07 09:30:00,8.5,8.72,8.24,8.39,397600.0,5.7105,5.8583,5.5358,5.6366,397600.0
2008-10-07 09:40:00,8.41,8.48,8.32,8.4,333600.0,5.65,5.6971,5.5896,5.6433,333600.0
2008-10-07 09:50:00,8.39,8.4,8.19,8.22,371600.0,5.6366,5.6433,5.5022,5.5224,371600.0
2008-10-07 10:00:00,8.22,8.23,8.06,8.11,448000.0,5.5224,5.5291,5.4149,5.4485,448000.0
2008-10-07 10:10:00,8.11,8.22,8.11,8.14,467600.0,5.4485,5.5224,5.4485,5.4686,467600.0
2008-10-07 10:20:00,8.14,8.25,8.09,8.23,325600.0,5.4686,5.5425,5.435,5.5291,325600.0
2008-10-07 10:30:00,8.23,8.28,8.21,8.27,315200.0,5.5291,5.5627,5.5157,5.556,315200.0
2008-10-07 10:40:00,8.27,8.35,8.26,8.31,353600.0,5.556,5.6097,5.5493,5.5829,353600.0
2008-10-07 10:50:00,8.3,8.32,8.23,8.24,193600.0,5.5761,5.5896,5.5291,5.5358,193600.0
2008-10-07 11:00:00,8.24,8.26,8.18,8.2,108000.0,5.5358,5.5493,5.4955,5.5089,108000.0
2008-10-07 11:10:00,8.21,8.22,8.18,8.22,97200.0,5.5157,5.5224,5.4955,5.5224,97200.0
2008-10-07 11:20:00,8.22,8.22,8.1,8.1,164400.0,5.5224,5.5224,5.4418,5.4418,164400.0
2008-10-07 11:30:00,8.1,8.13,8.05,8.06,252400.0,5.4418,5.4619,5.4082,5.4149,252400.0
2008-10-07 11:40:00,8.06,8.16,8.01,8.15,210800.0,5.4149,5.4821,5.3813,5.4754,210800.0
2008-10-07 11:50:00,8.15,8.17,8.09,8.09,126000.0,5.4754,5.4888,5.435,5.435,126000.0
2008-10-07 12:00:00,8.09,8.1,8.02,8.04,218000.0,5.435,5.4418,5.388,5.4015,218000.0
2008-10-07 12:10:00,8.04,8.1,8.04,8.08,253200.0,5.4015,5.4418,5.4015,5.4283,253200.0
2008-10-07 12:20:00,8.08,8.09,7.91,7.94,329200.0,5.4283,5.435,5.3141,5.3343,329200.0
2008-10-07 12:30:00,7.95,7.98,7.88,7.88,294400.0,5.341,5.3611,5.294,5.294,294400.0
2008-10-07 12:40:00,7.89,7.92,7.88,7.91,430400.0,5.3007,5.3208,5.294,5.3141,430400.0
2008-10-07 12:50:00,7.91,7.99,7.9,7.98,276000.0,5.3141,5.3679,5.3074,5.3611,276000.0
2008-10-07 13:00:00,7.98,8.05,7.98,8.03,407200.0,5.3611,5.4082,5.3611,5.3947,407200.0
2008-10-07 13:10:00,8.03,8.04,7.93,7.96,338800.0,5.3947,5.4015,5.3276,5.3477,338800.0
2008-10-07 13:20:00,7.96,7.98,7.79,7.84,278400.0,5.3477,5.3611,5.2335,5.2671,278400.0
2008-10-07 13:30:00,7.85,7.86,7.81,7.84,290800.0,5.2738,5.2805,5.2469,5.2671,290800.0
2008-10-07 13:40:00,7.85,7.85,7.72,7.73,387200.0,5.2738,5.2738,5.1865,5.1932,387200.0
2008-10-07 13:50:00,7.72,7.74,7.68,7.71,361200.0,5.1865,5.1999,5.1596,5.1798,361200.0
2008-10-07 14:00:00,7.71,7.81,7.69,7.79,264000.0,5.1798,5.2469,5.1663,5.2335,264000.0
2008-10-07 14:10:00,7.79,7.96,7.78,7.92,494400.0,5.2335,5.3477,5.2268,5.3208,494400.0
2008-10-07 14:20:00,7.92,7.94,7.84,7.88,321200.0,5.3208,5.3343,5.2671,5.294,321200.0
2008-10-07 14:30:00,7.88,7.96,7.86,7.88,211200.0,5.294,5.3477,5.2805,5.294,211200.0
2008-10-07 14:40:00,7.89,7.99,7.89,7.98,506000.0,5.3007,5.3679,5.3007,5.3611,506000.0
2008-10-07 14:50:00,7.97,7.99,7.87,7.89,382800.0,5.3544,5.3679,5.2872,5.3007,382800.0
2008-10-07 15:00:00,7.89,7.93,7.84,7.87,356000.0,5.3007,5.3276,5.2671,5.2872,356000.0
2008-10-07 15:10:00,7.86,7.94,7.77,7.78,369200.0,5.2805,5.3343,5.2201,5.2268,369200.0
2008-10-07 15:20:00,7.78,7.83,7.75,7.83,472800.0,5.2268,5.2604,5.2066,5.2604,472800.0
2008-10-07 15:30:00,7.82,7.89,7.79,7.83,563600.0,5.2537,5.3007,5.2335,5.2604,563600.0
2008-10-07 15:40:00,7.83,7.85,7.75,7.75,519200.0,5.2604,5.2738,5.2066,5.2066,519200.0
2008-10-07 15:50:00,7.75,7.78,7.72,7.74,755200.0,5.2066,5.2268,5.1865,5.1999,755200.0
2008-10-08 09:30:00,7.39,7.63,7.32,7.54,766000.0,4.9648,5.126,4.9177,5.0655,766000.0
2008-10-08 09:40:00,7.54,7.75,7.46,7.65,1205200.0,5.0655,5.2066,5.0118,5.1394,1205200.0
2008-10-08 09:50:00,7.64,7.8,7.64,7.7,912000.0,5.1327,5.2402,5.1327,5.173,912000.0
2008-10-08 10:00:00,7.69,7.82,7.64,7.68,854800.0,5.1663,5.2537,5.1327,5.1596,854800.0
2008-10-08 10:10:00,7.68,7.78,7.68,7.69,662800.0,5.1596,5.2268,5.1596,5.1663,662800.0
2008-10-08 10:20:00,7.69,7.72,7.58,7.62,873200.0,5.1663,5.1865,5.0924,5.1193,873200.0
2008-10-08 10:30:00,7.63,7.7,7.59,7.63,498000.0,5.126,5.173,5.0991,5.126,498000.0
2008-10-08 10:40:00,7.63,7.7,7.45,7.47,545600.0,5.126,5.173,5.0051,5.0185,545600.0
2008-10-08 10:50:00,7.46,7.61,7.45,7.57,281200.0,5.0118,5.1126,5.0051,5.0857,281200.0
2008-10-08 11:00:00,7.56,7.61,7.47,7.51,308000.0,5.079,5.1126,5.0185,5.0454,308000.0
2008-10-08 11:10:00,7.53,7.59,7.5,7.54,183600.0,5.0588,5.0991,5.0387,5.0655,183600.0
2008-10-08 11:20:00,7.55,7.63,7.55,7.63,427600.0,5.0723,5.126,5.0723,5.126,427600.0
2008-10-08 11:30:00,7.62,7.64,7.46,7.52,262400.0,5.1193,5.1327,5.0118,5.0521,262400.0
2008-10-08 11:40:00,7.52,7.54,7.44,7.52,280400.0,5.0521,5.0655,4.9984,5.0521,280400.0
2008-10-08 11:50:00,7.53,7.56,7.47,7.54,247200.0,5.0588,5.079,5.0185,5.0655,247200.0
2008-10-08 12:00:00,7.54,7.55,7.43,7.45,440000.0,5.0655,5.0723,4.9916,5.0051,440000.0
2008-10-08 12:10:00,7.45,7.52,7.41,7.5,376000.0,5.0051,5.0521,4.9782,5.0387,376000.0
2008-10-08 12:20:00,7.5,7.5,7.42,7.42,214800.0,5.0387,5.0387,4.9849,4.9849,214800.0
2008-10-08 12:30:00,7.42,7.45,7.34,7.39,323600.0,4.9849,5.0051,4.9312,4.9648,323600.0
2008-10-08 12:40:00,7.39,7.49,7.38,7.41,272800.0,4.9648,5.032,4.9581,4.9782,272800.0
2008-10-08 12:50:00,7.41,7.41,7.36,7.37,440800.0,4.9782,4.9782,4.9446,4.9513,440800.0
2008-10-08 13:00:00,7.37,7.52,7.37,7.52,704400.0,4.9513,5.0521,4.9513,5.0521,704400.0
2008-10-08 13:10:00,7.52,7.61,7.5,7.59,626800.0,5.0521,5.1126,5.0387,5.0991,626800.0
2008-10-08 13:20:00,7.59,7.64,7.48,7.49,530000.0,5.0991,5.1327,5.0252,5.032,530000.0
2008-10-08 13:30:00,7.5,7.59,7.47,7.53,277600.0,5.0387,5.0991,5.0185,5.0588,277600.0
2008-10-08 13:40:00,7.53,7.6,7.52,7.53,254400.0,5.0588,5.1059,5.0521,5.0588,254400.0
2008-10-08 13:50:00,7.53,7.69,7.53,7.65,484000.0,5.0588,5.1663,5.0588,5.1394,484000.0
2008-10-08 14:00:00,7.66,7.68,7.62,7.65,551200.0,5.1462,5.1596,5.1193,5.1394,551200.0
2008-10-08 14:10:00,7.66,7.66,7.6,7.63,534000.0,5.1462,5.1462,5.1059,5.126,534000.0
2008-10-08 14:20:00,7.63,7.74,7.62,7.68,1035600.0,5.126,5.1999,5.1193,5.1596,1035600.0
2008-10-08 14:30:00,7.66,7.74,7.64,7.66,386800.0,5.1462,5.1999,5.1327,5.1462,386800.0
2008-10-08 14:40:00,7.66,7.68,7.59,7.67,406000.0,5.1462,5.1596,5.0991,5.1529,406000.0
2008-10-08 14:50:00,7.67,7.71,7.65,7.65,328800.0,5.1529,5.1798,5.1394,5.1394,328800.0
2008-10-08 15:00:00,7.65,7.7,7.6,7.66,569600.0,5.1394,5.173,5.1059,5.1462,569600.0
2008-10-08 15:10:00,7.66,7.68,7.58,7.68,390400.0,5.1462,5.1596,5.0924,5.1596,390400.0
2008-10-08 15:20:00,7.68,7.75,7.64,7.72,468000.0,5.1596,5.2066,5.1327,5.1865,468000.0
2008-10-08 15:30:00,7.71,7.75,7.6,7.61,1044000.0,5.1798,5.2066,5.1059,5.1126,1044000.0
2008-10-08 15:40:00,7.61,7.71,7.59,7.71,1438800.0,5.1126,5.1798,5.0991,5.1798,1438800.0
2008-10-08 15:50:00,7.71,7.72,7.58,7.58,1580800.0,5.1798,5.1865,5.0924,5.0924,1580800.0
2008-10-09 09:30:00,7.83,7.83,7.4,7.68,220000.0,5.2604,5.2604,4.9715,5.1596,220000.0
2008-10-09 09:40:00,7.7,7.96,7.61,7.91,560000.0,5.173,5.3477,5.1126,5.3141,560000.0
2008-10-09 09:50:00,7.91,7.99,7.8,7.83,296000.0,5.3141,5.3679,5.2402,5.2604,296000.0
2008-10-09 10:00:00,7.84,7.87,7.72,7.85,520800.0,5.2671,5.2872,5.1865,5.2738,520800.0
2008-10-09 10:10:00,7.85,7.89,7.79,7.82,251600.0,5.2738,5.3007,5.2335,5.2537,251600.0
2008-10-09 10:20:00,7.82,7.83,7.68,7.69,201200.0,5.2537,5.2604,5.1596,5.1663,201200.0
2008-10-09 10:30:00,7.69,7.76,7.65,7.75,284400.0,5.1663,5.2133,5.1394,5.2066,284400.0
2008-10-09 10:40:00,7.75,7.8,7.67,7.76,164400.0,5.2066,5.2402,5.1529,5.2133,164400.0
2008-10-09 10:50:00,7.76,7.76,7.6,7.6,180800.0,5.2133,5.2133,5.1059,5.1059,180800.0
2008-10-09 11:00:00,7.6,7.65,7.48,7.63,291200.0,5.1059,5.1394,5.0252,5.126,291200.0
2008-10-09 11:10:00,7.63,7.73,7.62,7.7,156800.0,5.126,5.1932,5.1193,5.173,156800.0
2008-10-09 11:20:00,7.7,7.73,7.62,7.68,129600.0,5.173,5.1932,5.1193,5.1596,129600.0
2008-10-09 11:30:00,7.67,7.76,7.64,7.7,122000.0,5.1529,5.2133,5.1327,5.173,122000.0
2008-10-09 11:40:00,7.71,7.76,7.69,7.7,233600.0,5.1798,5.2133,5.1663,5.173,233600.0
2008-10-09 11:50:00,7.69,7.72,7.59,7.6,126800.0,5.1663,5.1865,5.0991,5.1059,126800.0
2008-10-09 12:00:00,7.61,7.66,7.57,7.64,93200.0,5.1126,5.1462,5.0857,5.1327,93200.0
2008-10-09 12:10:00,7.65,7.71,7.61,7.68,100800.0,5.1394,5.1798,5.1126,5.1596,100800.0
2008-10-09 12:20:00,7.67,7.72,7.61,7.61,344400.0,5.1529,5.1865,5.1126,5.1126,344400.0
2008-10-09 12:30:00,7.61,7.63,7.59,7.62,109600.0,5.1126,5.126,5.0991,5.1193,109600.0
2008-10-09 12:40:00,7.61,7.62,7.53,7.54,139200.0,5.1126,5.1193,5.0588,5.0655,139200.0
2008-10-09 12:50:00,7.54,7.59,7.53,7.57,108800.0,5.0655,5.0991,5.0588,5.0857,108800.0
2008-10-09 13:00:00,7.58,7.64,7.58,7.64,138000.0,5.0924,5.1327,5.0924,5.1327,138000.0
2008-10-09 13:10:00,7.64,7.7,7.63,7.65,104400.0,5.1327,5.173,5.126,5.1394,104400.0
2008-10-09 13:20:00,7.65,7.67,7.58,7.63,140000.0,5.1394,5.1529,5.0924,5.126,140000.0
2008-10-09 13:30:00,7.62,7.68,7.61,7.65,328000.0,5.1193,5.1596,5.1126,5.1394,328000.0
2008-10-09 13:40:00,7.64,7.68,7.63,7.65,181200.0,5.1327,5.1596,5.126,5.1394,181200.0
2008-10-09 13:50:00,7.64,7.65,7.59,7.61,215600.0,5.1327,5.1394,5.0991,5.1126,215600.0
2008-10-09 14:00:00,7.62,7.64,7.61,7.64,170800.0,5.1193,5.1327,5.1126,5.1327,170800.0
2008-10-09 14:10:00,7.64,7.64,7.56,7.58,282400.0,5.1327,5.1327,5.079,5.0924,282400.0
2008-10-09 14:20:00,7.58,7.6,7.55,7.57,122400.0,5.0924,5.1059,5.0723,5.0857,122400.0
2008-10-09 14:30:00,7.57,7.59,7.54,7.54,207200.0,5.0857,5.0991,5.0655,5.0655,207200.0
2008-10-09 14:40:00,7.55,7.57,7.52,7.53,487200.0,5.0723,5.0857,5.0521,5.0588,487200.0
2008-10-09 14:50:00,7.53,7.53,7.48,7.48,511200.0,5.0588,5.0588,5.0252,5.0252,511200.0
2008-10-09 15:00:00,7.48,7.49,7.4,7.47,432400.0,5.0252,5.032,4.9715,5.0185,432400.0
2008-10-09 15:10:00,7.47,7.49,7.41,7.45,586800.0,5.0185,5.032,4.9782,5.0051,586800.0
2008-10-09 15:20:00,7.48,7.49,7.39,7.39,564000.0,5.0252,5.032,4.9648,4.9648,564000.0
2008-10-09 15:30:00,7.39,7.45,7.34,7.35,383200.0,4.9648,5.0051,4.9312,4.9379,383200.0
2008-10-09 15:40:00,7.34,7.35,7.21,7.24,872400.0,4.9312,4.9379,4.8438,4.864,872400.0
2008-10-09 15:50:00,7.24,7.44,7.22,7.3,1042800.0,4.864,4.9984,4.8506,4.9043,1042800.0
2008-10-10 09:30:00,6.75,6.88,6.6,6.86,740400.0,4.5348,4.6221,4.434,4.6087,740400.0
2008-10-10 09:40:00,6.86,7.4,6.78,7.2,612800.0,4.6087,4.9715,4.555,4.8371,612800.0
2008-10-10 09:50:00,7.2,7.22,7.0,7.07,672000.0,4.8371,4.8506,4.7028,4.7498,672000.0
2008-10-10 10:00:00,7.06,7.52,7.02,7.46,501600.0,4.7431,5.0521,4.7162,5.0118,501600.0
2008-10-10 10:10:00,7.44,7.45,7.3,7.41,450800.0,4.9984,5.0051,4.9043,4.9782,450800.0
2008-10-10 10:20:00,7.41,7.43,7.25,7.32,521200.0,4.9782,4.9916,4.8707,4.9177,521200.0
2008-10-10 10:30:00,7.34,7.35,7.04,7.08,480800.0,4.9312,4.9379,4.7296,4.7565,480800.0
2008-10-10 10:40:00,7.07,7.19,7.01,7.18,528000.0,4.7498,4.8304,4.7095,4.8237,528000.0
2008-10-10 10:50:00,7.18,7.25,7.05,7.09,289600.0,4.8237,4.8707,4.7364,4.7632,289600.0
2008-10-10 11:00:00,7.05,7.16,7.03,7.04,258800.0,4.7364,4.8103,4.7229,4.7296,258800.0
2008-10-10 11:10:00,7.03,7.07,6.96,7.01,330000.0,4.7229,4.7498,4.6759,4.7095,330000.0
2008-10-10 11:20:00,7.01,7.04,6.91,6.92,322800.0,4.7095,4.7296,4.6423,4.649,322800.0
2008-10-10 11:30:00,6.91,6.96,6.84,6.93,433200.0,4.6423,4.6759,4.5953,4.6557,433200.0
2008-10-10 11:40:00,6.93,6.96,6.88,6.88,172400.0,4.6557,4.6759,4.6221,4.6221,172400.0
2008-10-10 11:50:00,6.88,6.91,6.81,6.9,248400.0,4.6221,4.6423,4.5751,4.6356,248400.0
2008-10-10 12:00:00,6.9,7.04,6.86,6.98,246400.0,4.6356,4.7296,4.6087,4.6893,246400.0
2008-10-10 12:10:00,6.97,7.17,6.97,7.11,274800.0,4.6826,4.817,4.6826,4.7767,274800.0
2008-10-10 12:20:00,7.12,7.22,7.06,7.06,195600.0,4.7834,4.8506,4.7431,4.7431,195600.0
2008-10-10 12:30:00,7.05,7.08,6.98,7.0,196800.0,4.7364,4.7565,4.6893,4.7028,196800.0
2008-10-10 12:40:00,7.0,7.18,6.97,7.04,232400.0,4.7028,4.8237,4.6826,4.7296,232400.0
2008-10-10 12:50:00,7.04,7.09,7.02,7.07,158000.0,4.7296,4.7632,4.7162,4.7498,158000.0
2008-10-10 13:00:00,7.07,7.08,7.0,7.05,131600.0,4.7498,4.7565,4.7028,4.7364,131600.0
2008-10-10 13:10:00,7.04,7.04,6.93,6.96,247600.0,4.7296,4.7296,4.6557,4.6759,247600.0
2008-10-10 13:20:00,6.96,7.04,6.92,7.01,141200.0,4.6759,4.7296,4.649,4.7095,141200.0
2008-10-10 13:30:00,7.01,7.02,6.92,7.0,208400.0,4.7095,4.7162,4.649,4.7028,208400.0
2008-10-10 13:40:00,6.99,6.99,6.87,6.89,256800.0,4.696,4.696,4.6154,4.6289,256800.0
2008-10-10 13:50:00,6.89,6.94,6.87,6.94,423200.0,4.6289,4.6625,4.6154,4.6625,423200.0
2008-10-10 14:00:00,6.93,7.12,6.89,7.12,335200.0,4.6557,4.7834,4.6289,4.7834,335200.0
2008-10-10 14:10:00,7.11,7.15,6.98,7.01,361200.0,4.7767,4.8035,4.6893,4.7095,361200.0
2008-10-10 14:20:00,7.01,7.08,6.95,7.0,406800.0,4.7095,4.7565,4.6692,4.7028,406800.0
2008-10-10 14:30:00,7.0,7.07,6.94,7.05,395600.0,4.7028,4.7498,4.6625,4.7364,395600.0
2008-10-10 14:40:00,7.04,7.06,6.97,7.02,374800.0,4.7296,4.7431,4.6826,4.7162,374800.0
2008-10-10 14:50:00,7.02,7.05,6.91,6.99,373600.0,4.7162,4.7364,4.6423,4.696,373600.0
2008-10-10 15:00:00,6.99,7.06,6.98,7.01,526800.0,4.696,4.7431,4.6893,4.7095,526800.0
2008-10-10 15:10:00,7.0,7.16,7.0,7.14,929200.0,4.7028,4.8103,4.7028,4.7968,929200.0
2008-10-10 15:20:00,7.14,7.32,7.13,7.3,536000.0,4.7968,4.9177,4.7901,4.9043,536000.0
2008-10-10 15:30:00,7.29,7.54,7.26,7.44,721600.0,4.8976,5.0655,4.8774,4.9984,721600.0
2008-10-10 15:40:00,7.46,7.5,7.24,7.43,781200.0,5.0118,5.0387,4.864,4.9916,781200.0
2008-10-10 15:50:00,7.43,7.47,7.35,7.39,776000.0,4.9916,5.0185,4.9379,4.9648,776000.0
2008-10-13 09:30:00,7.9,8.25,7.59,8.24,735600.0,5.3074,5.5425,5.0991,5.5358,735600.0
2008-10-13 09:40:00,8.24,8.37,8.18,8.25,1011200.0,5.5358,5.6232,5.4955,5.5425,1011200.0
2008-10-13 09:50:00,8.26,8.3,8.11,8.16,484000.0,5.5493,5.5761,5.4485,5.4821,484000.0
2008-10-13 10:00:00,8.17,8.18,8.0,8.01,448800.0,5.4888,5.4955,5.3746,5.3813,448800.0
2008-10-13 10:10:00,8.0,8.13,8.0,8.1,314400.0,5.3746,5.4619,5.3746,5.4418,314400.0
2008-10-13 10:20:00,8.1,8.2,8.05,8.18,364800.0,5.4418,5.5089,5.4082,5.4955,364800.0
2008-10-13 10:30:00,8.18,8.21,8.14,8.19,256400.0,5.4955,5.5157,5.4686,5.5022,256400.0
2008-10-13 10:40:00,8.19,8.2,8.11,8.14,194000.0,5.5022,5.5089,5.4485,5.4686,194000.0
2008-10-13 10:50:00,8.14,8.19,8.12,8.14,137200.0,5.4686,5.5022,5.4552,5.4686,137200.0
2008-10-13 11:00:00,8.13,8.15,8.09,8.11,159200.0,5.4619,5.4754,5.435,5.4485,159200.0
2008-10-13 11:10:00,8.11,8.12,8.06,8.07,187600.0,5.4485,5.4552,5.4149,5.4216,187600.0
2008-10-13 11:20:00,8.07,8.11,8.05,8.09,173600.0,5.4216,5.4485,5.4082,5.435,173600.0
2008-10-13 11:30:00,8.09,8.13,8.08,8.1,161600.0,5.435,5.4619,5.4283,5.4418,161600.0
2008-10-13 11:40:00,8.1,8.11,8.01,8.02,198000.0,5.4418,5.4485,5.3813,5.388,198000.0
2008-10-13 11:50:00,8.02,8.05,8.01,8.04,200400.0,5.388,5.4082,5.3813,5.4015,200400.0
2008-10-13 12:00:00,8.04,8.11,8.04,8.11,226400.0,5.4015,5.4485,5.4015,5.4485,226400.0
2008-10-13 12:10:00,8.11,8.19,8.11,8.15,192400.0,5.4485,5.5022,5.4485,5.4754,192400.0
2008-10-13 12:20:00,8.15,8.19,8.09,8.18,151600.0,5.4754,5.5022,5.435,5.4955,151600.0
2008-10-13 12:30:00,8.18,8.24,8.17,8.22,270800.0,5.4955,5.5358,5.4888,5.5224,270800.0
2008-10-13 12:40:00,8.23,8.27,8.22,8.27,152800.0,5.5291,5.556,5.5224,5.556,152800.0
2008-10-13 12:50:00,8.27,8.27,8.18,8.18,195600.0,5.556,5.556,5.4955,5.4955,195600.0
2008-10-13 13:00:00,8.18,8.22,8.17,8.17,119600.0,5.4955,5.5224,5.4888,5.4888,119600.0
2008-10-13 13:10:00,8.17,8.19,8.15,8.17,115200.0,5.4888,5.5022,5.4754,5.4888,115200.0
2008-10-13 13:20:00,8.17,8.25,8.16,8.24,222400.0,5.4888,5.5425,5.4821,5.5358,222400.0
2008-10-13 13:30:00,8.24,8.28,8.21,8.22,122400.0,5.5358,5.5627,5.5157,5.5224,122400.0
2008-10-13 13:40:00,8.22,8.22,8.18,8.2,228800.0,5.5224,5.5224,5.4955,5.5089,228800.0
2008-10-13 13:50:00,8.19,8.22,8.17,8.18,120800.0,5.5022,5.5224,5.4888,5.4955,120800.0
2008-10-13 14:00:00,8.19,8.2,8.08,8.1,153200.0,5.5022,5.5089,5.4283,5.4418,153200.0
2008-10-13 14:10:00,8.1,8.16,8.08,8.13,147600.0,5.4418,5.4821,5.4283,5.4619,147600.0
2008-10-13 14:20:00,8.13,8.15,8.06,8.06,167200.0,5.4619,5.4754,5.4149,5.4149,167200.0
2008-10-13 14:30:00,8.06,8.1,8.06,8.1,149200.0,5.4149,5.4418,5.4149,5.4418,149200.0
2008-10-13 14:40:00,8.1,8.16,8.1,8.13,244400.0,5.4418,5.4821,5.4418,5.4619,244400.0
2008-10-13 14:50:00,8.13,8.19,8.1,8.18,138800.0,5.4619,5.5022,5.4418,5.4955,138800.0
2008-10-13 15:00:00,8.18,8.2,8.16,8.18,311200.0,5.4955,5.5089,5.4821,5.4955,311200.0
2008-10-13 15:10:00,8.19,8.25,8.16,8.24,393200.0,5.5022,5.5425,5.4821,5.5358,393200.0
2008-10-13 15:20:00,8.24,8.27,8.22,8.22,275600.0,5.5358,5.556,5.5224,5.5224,275600.0
2008-10-13 15:30:00,8.22,8.31,8.21,8.31,387600.0,5.5224,5.5829,5.5157,5.5829,387600.0
2008-10-13 15:40:00,8.31,8.38,8.3,8.35,792400.0,5.5829,5.6299,5.5761,5.6097,792400.0
2008-10-13 15:50:00,8.35,8.4,8.31,8.37,882400.0,5.6097,5.6433,5.5829,5.6232,882400.0
2008-10-14 09:30:00,8.75,9.21,8.75,8.85,1069600.0,5.8785,6.1875,5.8785,5.9456,1069600.0
2008-10-14 09:40:00,8.85,8.96,8.67,8.7,696000.0,5.9456,6.0195,5.8247,5.8449,696000.0
2008-10-14 09:50:00,8.7,8.74,8.39,8.39,343600.0,5.8449,5.8717,5.6366,5.6366,343600.0
2008-10-14 10:00:00,8.4,8.58,8.39,8.49,534400.0,5.6433,5.7642,5.6366,5.7038,534400.0
2008-10-14 10:10:00,8.48,8.5,8.39,8.47,307600.0,5.6971,5.7105,5.6366,5.6903,307600.0
2008-10-14 10:20:00,8.47,8.47,8.26,8.33,426400.0,5.6903,5.6903,5.5493,5.5963,426400.0
2008-10-14 10:30:00,8.31,8.33,8.24,8.25,260000.0,5.5829,5.5963,5.5358,5.5425,260000.0
2008-10-14 10:40:00,8.25,8.28,8.12,8.21,270800.0,5.5425,5.5627,5.4552,5.5157,270800.0
2008-10-14 10:50:00,8.21,8.37,8.21,8.35,250400.0,5.5157,5.6232,5.5157,5.6097,250400.0
2008-10-14 11:00:00,8.34,8.38,8.29,8.33,221600.0,5.603,5.6299,5.5694,5.5963,221600.0
2008-10-14 11:10:00,8.34,8.4,8.29,8.39,202400.0,5.603,5.6433,5.5694,5.6366,202400.0
2008-10-14 11:20:00,8.39,8.46,8.3,8.43,164800.0,5.6366,5.6836,5.5761,5.6635,164800.0
2008-10-14 11:30:00,8.42,8.42,8.28,8.32,213200.0,5.6568,5.6568,5.5627,5.5896,213200.0
2008-10-14 11:40:00,8.33,8.33,8.26,8.27,274800.0,5.5963,5.5963,5.5493,5.556,274800.0
2008-10-14 11:50:00,8.27,8.27,8.17,8.18,254800.0,5.556,5.556,5.4888,5.4955,254800.0
2008-10-14 12:00:00,8.18,8.18,8.08,8.1,277600.0,5.4955,5.4955,5.4283,5.4418,277600.0
2008-10-14 12:10:00,8.11,8.11,8.06,8.09,300400.0,5.4485,5.4485,5.4149,5.435,300400.0
2008-10-14 12:20:00,8.09,8.17,8.08,8.15,169200.0,5.435,5.4888,5.4283,5.4754,169200.0
2008-10-14 12:30:00,8.16,8.19,8.13,8.17,170000.0,5.4821,5.5022,5.4619,5.4888,170000.0
2008-10-14 12:40:00,8.17,8.18,8.09,8.13,190400.0,5.4888,5.4955,5.435,5.4619,190400.0
2008-10-14 12:50:00,8.14,8.15,8.04,8.04,191200.0,5.4686,5.4754,5.4015,5.4015,191200.0
2008-10-14 13:00:00,8.04,8.07,8.03,8.04,200800.0,5.4015,5.4216,5.3947,5.4015,200800.0
2008-10-14 13:10:00,8.04,8.04,7.95,7.99,256800.0,5.4015,5.4015,5.341,5.3679,256800.0
2008-10-14 13:20:00,7.99,8.01,7.97,7.99,134800.0,5.3679,5.3813,5.3544,5.3679,134800.0
2008-10-14 13:30:00,7.99,8.08,7.96,7.97,264800.0,5.3679,5.4283,5.3477,5.3544,264800.0
2008-10-14 13:40:00,7.97,7.97,7.89,7.92,346000.0,5.3544,5.3544,5.3007,5.3208,346000.0
2008-10-14 13:50:00,7.92,7.92,7.83,7.85,426400.0,5.3208,5.3208,5.2604,5.2738,426400.0
2008-10-14 14:00:00,7.85,7.86,7.65,7.67,678000.0,5.2738,5.2805,5.1394,5.1529,678000.0
2008-10-14 14:10:00,7.67,7.74,7.61,7.69,431600.0,5.1529,5.1999,5.1126,5.1663,431600.0
2008-10-14 14:20:00,7.69,7.74,7.64,7.72,343600.0,5.1663,5.1999,5.1327,5.1865,343600.0
2008-10-14 14:30:00,7.72,7.74,7.61,7.62,445200.0,5.1865,5.1999,5.1126,5.1193,445200.0
2008-10-14 14:40:00,7.62,7.63,7.37,7.42,622000.0,5.1193,5.126,4.9513,4.9849,622000.0
2008-10-14 14:50:00,7.42,7.46,7.4,7.44,689200.0,4.9849,5.0118,4.9715,4.9984,689200.0
2008-10-14 15:00:00,7.44,7.56,7.42,7.56,1022400.0,4.9984,5.079,4.9849,5.079,1022400.0
2008-10-14 15:10:00,7.57,7.59,7.43,7.48,662000.0,5.0857,5.0991,4.9916,5.0252,662000.0
2008-10-14 15:20:00,7.49,7.59,7.49,7.59,416000.0,5.032,5.0991,5.032,5.0991,416000.0
2008-10-14 15:30:00,7.61,7.63,7.52,7.53,1308800.0,5.1126,5.126,5.0521,5.0588,1308800.0
2008-10-14 15:40:00,7.53,7.67,7.51,7.61,803600.0,5.0588,5.1529,5.0454,5.1126,803600.0
2008-10-14 15:50:00,7.61,7.63,7.53,7.57,984800.0,5.1126,5.126,5.0588,5.0857,984800.0
2008-10-15 09:30:00,7.54,7.54,7.35,7.35,217200.0,5.0655,5.0655,4.9379,4.9379,217200.0
2008-10-15 09:40:00,7.37,7.38,7.25,7.26,251600.0,4.9513,4.9581,4.8707,4.8774,251600.0
2008-10-15 09:50:00,7.27,7.33,7.2,7.26,344800.0,4.8842,4.9245,4.8371,4.8774,344800.0
2008-10-15 10:00:00,7.26,7.26,7.19,7.23,391200.0,4.8774,4.8774,4.8304,4.8573,391200.0
2008-10-15 10:10:00,7.22,7.25,7.19,7.2,208000.0,4.8506,4.8707,4.8304,4.8371,208000.0
2008-10-15 10:20:00,7.21,7.33,7.2,7.32,605200.0,4.8438,4.9245,4.8371,4.9177,605200.0
2008-10-15 10:30:00,7.32,7.41,7.32,7.4,573200.0,4.9177,4.9782,4.9177,4.9715,573200.0
2008-10-15 10:40:00,7.4,7.41,7.27,7.28,386800.0,4.9715,4.9782,4.8842,4.8909,386800.0
2008-10-15 10:50:00,7.27,7.28,7.22,7.23,173600.0,4.8842,4.8909,4.8506,4.8573,173600.0
2008-10-15 11:00:00,7.23,7.28,7.21,7.28,273200.0,4.8573,4.8909,4.8438,4.8909,273200.0
2008-10-15 11:10:00,7.27,7.32,7.27,7.3,114000.0,4.8842,4.9177,4.8842,4.9043,114000.0
2008-10-15 11:20:00,7.28,7.38,7.2,7.24,184000.0,4.8909,4.9581,4.8371,4.864,184000.0
2008-10-15 11:30:00,7.24,7.26,7.22,7.23,98000.0,4.864,4.8774,4.8506,4.8573,98000.0
2008-10-15 11:40:00,7.23,7.26,7.21,7.23,121600.0,4.8573,4.8774,4.8438,4.8573,121600.0
2008-10-15 11:50:00,7.22,7.25,7.16,7.21,150800.0,4.8506,4.8707,4.8103,4.8438,150800.0
2008-10-15 12:00:00,7.21,7.24,7.21,7.22,111600.0,4.8438,4.864,4.8438,4.8506,111600.0
2008-10-15 12:10:00,7.21,7.22,7.13,7.15,358400.0,4.8438,4.8506,4.7901,4.8035,358400.0
2008-10-15 12:20:00,7.15,7.16,7.13,7.14,220800.0,4.8035,4.8103,4.7901,4.7968,220800.0
2008-10-15 12:30:00,7.14,7.18,7.13,7.18,190800.0,4.7968,4.8237,4.7901,4.8237,190800.0
2008-10-15 12:40:00,7.18,7.21,7.17,7.21,138000.0,4.8237,4.8438,4.817,4.8438,138000.0
2008-10-15 12:50:00,7.21,7.24,7.18,7.2,123600.0,4.8438,4.864,4.8237,4.8371,123600.0
2008-10-15 13:00:00,7.19,7.2,7.15,7.19,102400.0,4.8304,4.8371,4.8035,4.8304,102400.0
2008-10-15 13:10:00,7.2,7.21,7.15,7.17,259200.0,4.8371,4.8438,4.8035,4.817,259200.0
2008-10-15 13:20:00,7.17,7.2,7.13,7.14,230800.0,4.817,4.8371,4.7901,4.7968,230800.0
2008-10-15 13:30:00,7.14,7.15,7.1,7.11,322400.0,4.7968,4.8035,4.7699,4.7767,322400.0
2008-10-15 13:40:00,7.11,7.14,7.07,7.14,243600.0,4.7767,4.7968,4.7498,4.7968,243600.0
2008-10-15 13:50:00,7.13,7.14,7.1,7.13,222800.0,4.7901,4.7968,4.7699,4.7901,222800.0
2008-10-15 14:00:00,7.13,7.14,7.05,7.06,147600.0,4.7901,4.7968,4.7364,4.7431,147600.0
2008-10-15 14:10:00,7.06,7.06,7.03,7.04,118800.0,4.7431,4.7431,4.7229,4.7296,118800.0
2008-10-15 14:20:00,7.04,7.14,7.03,7.13,129600.0,4.7296,4.7968,4.7229,4.7901,129600.0
2008-10-15 14:30:00,7.13,7.15,7.11,7.11,190800.0,4.7901,4.8035,4.7767,4.7767,190800.0
2008-10-15 14:40:00,7.12,7.2,7.12,7.2,158000.0,4.7834,4.8371,4.7834,4.8371,158000.0
2008-10-15 14:50:00,7.2,7.2,7.13,7.13,122400.0,4.8371,4.8371,4.7901,4.7901,122400.0
2008-10-15 15:00:00,7.13,7.24,7.08,7.21,296400.0,4.7901,4.864,4.7565,4.8438,296400.0
2008-10-15 15:10:00,7.21,7.22,7.11,7.14,213200.0,4.8438,4.8506,4.7767,4.7968,213200.0
2008-10-15 15:20:00,7.14,7.21,7.13,7.15,240400.0,4.7968,4.8438,4.7901,4.8035,240400.0
2008-10-15 15:30:00,7.16,7.16,7.07,7.1,371600.0,4.8103,4.8103,4.7498,4.7699,371600.0
2008-10-15 15:40:00,7.1,7.12,7.01,7.01,371200.0,4.7699,4.7834,4.7095,4.7095,371200.0
2008-10-15 15:50:00,7.01,7.03,6.93,6.97,598800.0,4.7095,4.7229,4.6557,4.6826,598800.0
2008-10-16 09:30:00,7.08,7.15,6.81,7.04,467200.0,4.7565,4.8035,4.5751,4.7296,467200.0
2008-10-16 09:40:00,7.04,7.17,6.98,7.11,235600.0,4.7296,4.817,4.6893,4.7767,235600.0
2008-10-16 09:50:00,7.13,7.18,7.1,7.18,646400.0,4.7901,4.8237,4.7699,4.8237,646400.0
2008-10-16 10:00:00,7.18,7.34,7.09,7.24,1260400.0,4.8237,4.9312,4.7632,4.864,1260400.0
2008-10-16 10:10:00,7.24,7.26,7.08,7.09,599200.0,4.864,4.8774,4.7565,4.7632,599200.0
2008-10-16 10:20:00,7.09,7.18,7.05,7.08,548800.0,4.7632,4.8237,4.7364,4.7565,548800.0
2008-10-16 10:30:00,7.07,7.15,7.05,7.09,1025600.0,4.7498,4.8035,4.7364,4.7632,1025600.0
2008-10-16 10:40:00,7.08,7.08,6.95,7.04,960000.0,4.7565,4.7565,4.6692,4.7296,960000.0
2008-10-16 10:50:00,7.04,7.16,7.03,7.14,1152000.0,4.7296,4.8103,4.7229,4.7968,1152000.0
2008-10-16 11:00:00,7.14,7.16,6.98,6.99,557200.0,4.7968,4.8103,4.6893,4.696,557200.0
2008-10-16 11:10:00,6.99,7.03,6.93,6.99,349200.0,4.696,4.7229,4.6557,4.696,349200.0
2008-10-16 11:20:00,6.99,7.03,6.98,7.0,311200.0,4.696,4.7229,4.6893,4.7028,311200.0
2008-10-16 11:30:00,6.99,7.13,6.99,7.13,317200.0,4.696,4.7901,4.696,4.7901,317200.0
2008-10-16 11:40:00,7.12,7.28,7.09,7.27,697600.0,4.7834,4.8909,4.7632,4.8842,697600.0
2008-10-16 11:50:00,7.27,7.43,7.26,7.41,754000.0,4.8842,4.9916,4.8774,4.9782,754000.0
2008-10-16 12:00:00,7.41,7.42,7.31,7.41,477200.0,4.9782,4.9849,4.911,4.9782,477200.0
2008-10-16 12:10:00,7.41,7.73,7.4,7.62,649200.0,4.9782,5.1932,4.9715,5.1193,649200.0
2008-10-16 12:20:00,7.61,7.81,7.6,7.6,522400.0,5.1126,5.2469,5.1059,5.1059,522400.0
2008-10-16 12:30:00,7.6,7.62,7.53,7.58,382000.0,5.1059,5.1193,5.0588,5.0924,382000.0
2008-10-16 12:40:00,7.58,7.68,7.49,7.57,564000.0,5.0924,5.1596,5.032,5.0857,564000.0
2008-10-16 12:50:00,7.57,7.63,7.44,7.48,440000.0,5.0857,5.126,4.9984,5.0252,440000.0
2008-10-16 13:00:00,7.48,7.56,7.4,7.4,225200.0,5.0252,5.079,4.9715,4.9715,225200.0
2008-10-16 13:10:00,7.41,7.52,7.41,7.43,309600.0,4.9782,5.0521,4.9782,4.9916,309600.0
2008-10-16 13:20:00,7.43,7.53,7.39,7.4,222400.0,4.9916,5.0588,4.9648,4.9715,222400.0
2008-10-16 13:30:00,7.4,7.43,7.33,7.35,258000.0,4.9715,4.9916,4.9245,4.9379,258000.0
2008-10-16 13:40:00,7.35,7.46,7.34,7.39,456400.0,4.9379,5.0118,4.9312,4.9648,456400.0
2008-10-16 13:50:00,7.39,7.53,7.39,7.48,301600.0,4.9648,5.0588,4.9648,5.0252,301600.0
2008-10-16 14:00:00,7.49,7.5,7.38,7.43,210000.0,5.032,5.0387,4.9581,4.9916,210000.0
2008-10-16 14:10:00,7.42,7.47,7.39,7.42,184400.0,4.9849,5.0185,4.9648,4.9849,184400.0
2008-10-16 14:20:00,7.44,7.44,7.35,7.36,175200.0,4.9984,4.9984,4.9379,4.9446,175200.0
2008-10-16 14:30:00,7.37,7.41,7.34,7.41,151600.0,4.9513,4.9782,4.9312,4.9782,151600.0
2008-10-16 14:40:00,7.41,7.49,7.37,7.47,194400.0,4.9782,5.032,4.9513,5.0185,194400.0
2008-10-16 14:50:00,7.48,7.53,7.41,7.5,463200.0,5.0252,5.0588,4.9782,5.0387,463200.0
2008-10-16 15:00:00,7.5,7.76,7.46,7.75,553600.0,5.0387,5.2133,5.0118,5.2066,553600.0
2008-10-16 15:10:00,7.75,7.77,7.67,7.69,450400.0,5.2066,5.2201,5.1529,5.1663,450400.0
2008-10-16 15:20:00,7.68,7.71,7.62,7.68,284400.0,5.1596,5.1798,5.1193,5.1596,284400.0
2008-10-16 15:30:00,7.68,7.72,7.6,7.66,403200.0,5.1596,5.1865,5.1059,5.1462,403200.0
2008-10-16 15:40:00,7.67,7.75,7.66,7.74,461200.0,5.1529,5.2066,5.1462,5.1999,461200.0
2008-10-16 15:50:00,7.75,7.76,7.69,7.69,622800.0,5.2066,5.2133,5.1663,5.1663,622800.0
2008-10-17 09:30:00,7.52,7.65,7.47,7.56,1202000.0,5.0521,5.1394,5.0185,5.079,1202000.0
2008-10-17 09:40:00,7.58,7.75,7.57,7.74,533600.0,5.0924,5.2066,5.0857,5.1999,533600.0
2008-10-17 09:50:00,7.74,7.85,7.73,7.79,641200.0,5.1999,5.2738,5.1932,5.2335,641200.0
2008-10-17 10:00:00,7.78,7.84,7.72,7.75,450400.0,5.2268,5.2671,5.1865,5.2066,450400.0
2008-10-17 10:10:00,7.75,7.91,7.73,7.89,433600.0,5.2066,5.3141,5.1932,5.3007,433600.0
2008-10-17 10:20:00,7.9,7.95,7.83,7.91,492000.0,5.3074,5.341,5.2604,5.3141,492000.0
2008-10-17 10:30:00,7.9,7.91,7.72,7.76,324000.0,5.3074,5.3141,5.1865,5.2133,324000.0
2008-10-17 10:40:00,7.75,7.81,7.73,7.81,347200.0,5.2066,5.2469,5.1932,5.2469,347200.0
2008-10-17 10:50:00,7.82,7.87,7.8,7.87,303200.0,5.2537,5.2872,5.2402,5.2872,303200.0
2008-10-17 11:00:00,7.86,7.97,7.85,7.94,312000.0,5.2805,5.3544,5.2738,5.3343,312000.0
2008-10-17 11:10:00,7.93,7.93,7.85,7.86,222000.0,5.3276,5.3276,5.2738,5.2805,222000.0
2008-10-17 11:20:00,7.85,7.87,7.79,7.81,166800.0,5.2738,5.2872,5.2335,5.2469,166800.0
2008-10-17 11:30:00,7.81,7.85,7.77,7.79,131600.0,5.2469,5.2738,5.2201,5.2335,131600.0
2008-10-17 11:40:00,7.79,7.87,7.79,7.84,167600.0,5.2335,5.2872,5.2335,5.2671,167600.0
2008-10-17 11:50:00,7.84,7.87,7.84,7.87,165200.0,5.2671,5.2872,5.2671,5.2872,165200.0
2008-10-17 12:00:00,7.87,7.89,7.85,7.86,124800.0,5.2872,5.3007,5.2738,5.2805,124800.0
2008-10-17 12:10:00,7.86,7.91,7.86,7.9,148000.0,5.2805,5.3141,5.2805,5.3074,148000.0
2008-10-17 12:20:00,7.9,7.96,7.9,7.92,192000.0,5.3074,5.3477,5.3074,5.3208,192000.0
2008-10-17 12:30:00,7.93,7.93,7.85,7.88,76400.0,5.3276,5.3276,5.2738,5.294,76400.0
2008-10-17 12:40:00,7.88,7.96,7.87,7.95,134000.0,5.294,5.3477,5.2872,5.341,134000.0
2008-10-17 12:50:00,7.96,8.03,7.94,8.02,288400.0,5.3477,5.3947,5.3343,5.388,288400.0
2008-10-17 13:00:00,8.02,8.13,8.02,8.04,397200.0,5.388,5.4619,5.388,5.4015,397200.0
2008-10-17 13:10:00,8.06,8.06,8.01,8.05,413600.0,5.4149,5.4149,5.3813,5.4082,413600.0
2008-10-17 13:20:00,8.06,8.14,8.06,8.13,275600.0,5.4149,5.4686,5.4149,5.4619,275600.0
2008-10-17 13:30:00,8.14,8.26,8.11,8.24,534400.0,5.4686,5.5493,5.4485,5.5358,534400.0
2008-10-17 13:40:00,8.23,8.26,8.13,8.16,441600.0,5.5291,5.5493,5.4619,5.4821,441600.0
2008-10-17 13:50:00,8.17,8.19,8.12,8.15,252000.0,5.4888,5.5022,5.4552,5.4754,252000.0
2008-10-17 14:00:00,8.16,8.22,8.15,8.16,261200.0,5.4821,5.5224,5.4754,5.4821,261200.0
2008-10-17 14:10:00,8.17,8.2,8.13,8.17,267600.0,5.4888,5.5089,5.4619,5.4888,267600.0
2008-10-17 14:20:00,8.16,8.16,8.06,8.15,277200.0,5.4821,5.4821,5.4149,5.4754,277200.0
2008-10-17 14:30:00,8.14,8.21,8.02,8.02,338000.0,5.4686,5.5157,5.388,5.388,338000.0
2008-10-17 14:40:00,8.02,8.16,7.98,8.14,371600.0,5.388,5.4821,5.3611,5.4686,371600.0
2008-10-17 14:50:00,8.15,8.15,8.07,8.13,327600.0,5.4754,5.4754,5.4216,5.4619,327600.0
2008-10-17 15:00:00,8.15,8.22,8.13,8.16,434400.0,5.4754,5.5224,5.4619,5.4821,434400.0
2008-10-17 15:10:00,8.17,8.17,8.06,8.06,603200.0,5.4888,5.4888,5.4149,5.4149,603200.0
2008-10-17 15:20:00,8.06,8.06,7.92,8.04,443600.0,5.4149,5.4149,5.3208,5.4015,443600.0
2008-10-17 15:30:00,8.04,8.12,7.97,8.03,460000.0,5.4015,5.4552,5.3544,5.3947,460000.0
2008-10-17 15:40:00,8.03,8.13,7.97,8.04,529600.0,5.3947,5.4619,5.3544,5.4015,529600.0
2008-10-17 15:50:00,8.04,8.08,7.91,7.97,788000.0,5.4015,5.4283,5.3141,5.3544,788000.0
2008-10-20 09:30:00,8.06,8.25,7.86,8.12,500000.0,5.4149,5.5425,5.2805,5.4552,500000.0
2008-10-20 09:40:00,8.11,8.16,7.95,8.06,165200.0,5.4485,5.4821,5.341,5.4149,165200.0
2008-10-20 09:50:00,8.06,8.4,8.06,8.38,396400.0,5.4149,5.6433,5.4149,5.6299,396400.0
2008-10-20 10:00:00,8.38,8.49,8.24,8.25,735600.0,5.6299,5.7038,5.5358,5.5425,735600.0
2008-10-20 10:10:00,8.25,8.25,8.13,8.24,359200.0,5.5425,5.5425,5.4619,5.5358,359200.0
2008-10-20 10:20:00,8.23,8.24,8.09,8.12,258000.0,5.5291,5.5358,5.435,5.4552,258000.0
2008-10-20 10:30:00,8.11,8.17,8.1,8.11,159600.0,5.4485,5.4888,5.4418,5.4485,159600.0
2008-10-20 10:40:00,8.12,8.19,8.08,8.18,201600.0,5.4552,5.5022,5.4283,5.4955,201600.0
2008-10-20 10:50:00,8.19,8.24,8.03,8.06,188800.0,5.5022,5.5358,5.3947,5.4149,188800.0
2008-10-20 11:00:00,8.06,8.06,8.0,8.05,180000.0,5.4149,5.4149,5.3746,5.4082,180000.0
2008-10-20 11:10:00,8.05,8.09,8.0,8.03,327200.0,5.4082,5.435,5.3746,5.3947,327200.0
2008-10-20 11:20:00,8.03,8.1,8.01,8.09,151200.0,5.3947,5.4418,5.3813,5.435,151200.0
2008-10-20 11:30:00,8.09,8.16,8.07,8.16,186000.0,5.435,5.4821,5.4216,5.4821,186000.0
2008-10-20 11:40:00,8.15,8.24,8.14,8.23,125200.0,5.4754,5.5358,5.4686,5.5291,125200.0
2008-10-20 11:50:00,8.23,8.25,8.21,8.21,139200.0,5.5291,5.5425,5.5157,5.5157,139200.0
2008-10-20 12:00:00,8.19,8.2,8.14,8.2,146800.0,5.5022,5.5089,5.4686,5.5089,146800.0
2008-10-20 12:10:00,8.18,8.26,8.18,8.24,158000.0,5.4955,5.5493,5.4955,5.5358,158000.0
2008-10-20 12:20:00,8.24,8.25,8.2,8.2,75200.0,5.5358,5.5425,5.5089,5.5089,75200.0
2008-10-20 12:30:00,8.2,8.24,8.19,8.2,122000.0,5.5089,5.5358,5.5022,5.5089,122000.0
2008-10-20 12:40:00,8.2,8.22,8.18,8.21,86800.0,5.5089,5.5224,5.4955,5.5157,86800.0
2008-10-20 12:50:00,8.21,8.21,8.16,8.17,91600.0,5.5157,5.5157,5.4821,5.4888,91600.0
2008-10-20 13:00:00,8.17,8.17,8.13,8.15,103200.0,5.4888,5.4888,5.4619,5.4754,103200.0
2008-10-20 13:10:00,8.15,8.18,8.14,8.16,142000.0,5.4754,5.4955,5.4686,5.4821,142000.0
2008-10-20 13:20:00,8.16,8.2,8.15,8.19,71600.0,5.4821,5.5089,5.4754,5.5022,71600.0
2008-10-20 13:30:00,8.19,8.22,8.17,8.18,185200.0,5.5022,5.5224,5.4888,5.4955,185200.0
2008-10-20 13:40:00,8.18,8.22,8.15,8.21,132000.0,5.4955,5.5224,5.4754,5.5157,132000.0
2008-10-20 13:50:00,8.2,8.21,8.15,8.17,148400.0,5.5089,5.5157,5.4754,5.4888,148400.0
2008-10-20 14:00:00,8.17,8.24,8.15,8.22,130800.0,5.4888,5.5358,5.4754,5.5224,130800.0
2008-10-20 14:10:00,8.22,8.24,8.19,8.21,177600.0,5.5224,5.5358,5.5022,5.5157,177600.0
2008-10-20 14:20:00,8.21,8.22,8.17,8.19,160400.0,5.5157,5.5224,5.4888,5.5022,160400.0
2008-10-20 14:30:00,8.19,8.22,8.17,8.2,138400.0,5.5022,5.5224,5.4888,5.5089,138400.0
2008-10-20 14:40:00,8.2,8.25,8.2,8.24,220000.0,5.5089,5.5425,5.5089,5.5358,220000.0
2008-10-20 14:50:00,8.24,8.24,8.18,8.22,160000.0,5.5358,5.5358,5.4955,5.5224,160000.0
2008-10-20 15:00:00,8.22,8.25,8.18,8.22,208800.0,5.5224,5.5425,5.4955,5.5224,208800.0
2008-10-20 15:10:00,8.21,8.23,8.16,8.2,275200.0,5.5157,5.5291,5.4821,5.5089,275200.0
2008-10-20 15:20:00,8.2,8.22,8.15,8.19,190400.0,5.5089,5.5224,5.4754,5.5022,190400.0
2008-10-20 15:30:00,8.19,8.27,8.14,8.24,415200.0,5.5022,5.556,5.4686,5.5358,415200.0
2008-10-20 15:40:00,8.24,8.31,8.24,8.29,507200.0,5.5358,5.5829,5.5358,5.5694,507200.0
2008-10-20 15:50:00,8.29,8.3,8.24,8.29,773600.0,5.5694,5.5761,5.5358,5.5694,773600.0
2008-10-21 09:30:00,8.3,8.3,8.06,8.26,186000.0,5.5761,5.5761,5.4149,5.5493,186000.0
2008-10-21 09:40:00,8.28,8.34,8.25,8.27,232400.0,5.5627,5.603,5.5425,5.556,232400.0
2008-10-21 09:50:00,8.27,8.28,8.24,8.28,284400.0,5.556,5.5627,5.5358,5.5627,284400.0
2008-10-21 10:00:00,8.29,8.36,8.24,8.31,450800.0,5.5694,5.6164,5.5358,5.5829,450800.0
2008-10-21 10:10:00,8.31,8.38,8.29,8.3,306800.0,5.5829,5.6299,5.5694,5.5761,306800.0
2008-10-21 10:20:00,8.31,8.31,8.25,8.28,172800.0,5.5829,5.5829,5.5425,5.5627,172800.0
2008-10-21 10:30:00,8.27,8.27,8.24,8.25,225600.0,5.556,5.556,5.5358,5.5425,225600.0
2008-10-21 10:40:00,8.25,8.28,8.22,8.24,125200.0,5.5425,5.5627,5.5224,5.5358,125200.0
2008-10-21 10:50:00,8.25,8.25,8.2,8.22,98800.0,5.5425,5.5425,5.5089,5.5224,98800.0
2008-10-21 11:00:00,8.22,8.24,8.2,8.22,103600.0,5.5224,5.5358,5.5089,5.5224,103600.0
2008-10-21 11:10:00,8.22,8.28,8.22,8.26,117200.0,5.5224,5.5627,5.5224,5.5493,117200.0
2008-10-21 11:20:00,8.27,8.27,8.22,8.24,139600.0,5.556,5.556,5.5224,5.5358,139600.0
2008-10-21 11:30:00,8.24,8.28,8.24,8.24,160000.0,5.5358,5.5627,5.5358,5.5358,160000.0
2008-10-21 11:40:00,8.25,8.25,8.12,8.12,246000.0,5.5425,5.5425,5.4552,5.4552,246000.0
2008-10-21 11:50:00,8.12,8.14,8.06,8.07,334000.0,5.4552,5.4686,5.4149,5.4216,334000.0
2008-10-21 12:00:00,8.07,8.12,8.05,8.1,134000.0,5.4216,5.4552,5.4082,5.4418,134000.0
2008-10-21 12:10:00,8.11,8.13,8.05,8.06,165200.0,5.4485,5.4619,5.4082,5.4149,165200.0
2008-10-21 12:20:00,8.06,8.07,8.03,8.03,184400.0,5.4149,5.4216,5.3947,5.3947,184400.0
2008-10-21 12:30:00,8.04,8.06,8.02,8.05,192000.0,5.4015,5.4149,5.388,5.4082,192000.0
2008-10-21 12:40:00,8.05,8.05,7.94,7.95,201600.0,5.4082,5.4082,5.3343,5.341,201600.0
2008-10-21 12:50:00,7.95,7.97,7.88,7.88,239200.0,5.341,5.3544,5.294,5.294,239200.0
2008-10-21 13:00:00,7.88,7.95,7.86,7.91,200000.0,5.294,5.341,5.2805,5.3141,200000.0
2008-10-21 13:10:00,7.92,7.94,7.91,7.93,213200.0,5.3208,5.3343,5.3141,5.3276,213200.0
2008-10-21 13:20:00,7.92,7.99,7.9,7.91,402800.0,5.3208,5.3679,5.3074,5.3141,402800.0
2008-10-21 13:30:00,7.91,7.96,7.88,7.94,239200.0,5.3141,5.3477,5.294,5.3343,239200.0
2008-10-21 13:40:00,7.94,7.96,7.89,7.91,188400.0,5.3343,5.3477,5.3007,5.3141,188400.0
2008-10-21 13:50:00,7.92,7.92,7.87,7.88,184800.0,5.3208,5.3208,5.2872,5.294,184800.0
2008-10-21 14:00:00,7.89,7.93,7.84,7.85,170000.0,5.3007,5.3276,5.2671,5.2738,170000.0
2008-10-21 14:10:00,7.85,7.89,7.83,7.89,340000.0,5.2738,5.3007,5.2604,5.3007,340000.0
2008-10-21 14:20:00,7.89,7.9,7.87,7.89,256400.0,5.3007,5.3074,5.2872,5.3007,256400.0
2008-10-21 14:30:00,7.89,7.94,7.88,7.91,522000.0,5.3007,5.3343,5.294,5.3141,522000.0
2008-10-21 14:40:00,7.9,7.94,7.9,7.91,498000.0,5.3074,5.3343,5.3074,5.3141,498000.0
2008-10-21 14:50:00,7.91,7.91,7.83,7.86,455200.0,5.3141,5.3141,5.2604,5.2805,455200.0
2008-10-21 15:00:00,7.87,7.9,7.82,7.83,351200.0,5.2872,5.3074,5.2537,5.2604,351200.0
2008-10-21 15:10:00,7.83,7.86,7.75,7.75,332000.0,5.2604,5.2805,5.2066,5.2066,332000.0
2008-10-21 15:20:00,7.75,7.76,7.69,7.72,438400.0,5.2066,5.2133,5.1663,5.1865,438400.0
2008-10-21 15:30:00,7.71,7.74,7.67,7.68,608000.0,5.1798,5.1999,5.1529,5.1596,608000.0
2008-10-21 15:40:00,7.67,7.71,7.56,7.59,590800.0,5.1529,5.1798,5.079,5.0991,590800.0
2008-10-21 15:50:00,7.59,7.66,7.59,7.63,920400.0,5.0991,5.1462,5.0991,5.126,920400.0
2008-10-22 09:30:00,7.59,7.6,7.4,7.42,300400.0,5.0991,5.1059,4.9715,4.9849,300400.0
2008-10-22 09:40:00,7.43,7.5,7.43,7.47,321200.0,4.9916,5.0387,4.9916,5.0185,321200.0
2008-10-22 09:50:00,7.46,7.47,7.33,7.36,354400.0,5.0118,5.0185,4.9245,4.9446,354400.0
2008-10-22 10:00:00,7.36,7.39,7.26,7.29,376000.0,4.9446,4.9648,4.8774,4.8976,376000.0
2008-10-22 10:10:00,7.28,7.42,7.28,7.38,196800.0,4.8909,4.9849,4.8909,4.9581,196800.0
2008-10-22 10:20:00,7.38,7.42,7.26,7.27,166400.0,4.9581,4.9849,4.8774,4.8842,166400.0
2008-10-22 10:30:00,7.26,7.38,7.25,7.38,222400.0,4.8774,4.9581,4.8707,4.9581,222400.0
2008-10-22 10:40:00,7.39,7.42,7.34,7.4,238000.0,4.9648,4.9849,4.9312,4.9715,238000.0
2008-10-22 10:50:00,7.42,7.48,7.4,7.45,219200.0,4.9849,5.0252,4.9715,5.0051,219200.0
2008-10-22 11:00:00,7.45,7.45,7.35,7.37,182800.0,5.0051,5.0051,4.9379,4.9513,182800.0
2008-10-22 11:10:00,7.38,7.38,7.33,7.35,141600.0,4.9581,4.9581,4.9245,4.9379,141600.0
2008-10-22 11:20:00,7.34,7.35,7.3,7.31,108000.0,4.9312,4.9379,4.9043,4.911,108000.0
2008-10-22 11:30:00,7.31,7.36,7.31,7.34,147600.0,4.911,4.9446,4.911,4.9312,147600.0
2008-10-22 11:40:00,7.34,7.41,7.33,7.4,141200.0,4.9312,4.9782,4.9245,4.9715,141200.0
2008-10-22 11:50:00,7.39,7.4,7.36,7.37,51200.0,4.9648,4.9715,4.9446,4.9513,51200.0
2008-10-22 12:00:00,7.36,7.39,7.33,7.38,129600.0,4.9446,4.9648,4.9245,4.9581,129600.0
2008-10-22 12:10:00,7.37,7.37,7.33,7.35,118400.0,4.9513,4.9513,4.9245,4.9379,118400.0
2008-10-22 12:20:00,7.34,7.39,7.34,7.37,69200.0,4.9312,4.9648,4.9312,4.9513,69200.0
2008-10-22 12:30:00,7.37,7.37,7.33,7.34,79600.0,4.9513,4.9513,4.9245,4.9312,79600.0
2008-10-22 12:40:00,7.34,7.35,7.29,7.3,189600.0,4.9312,4.9379,4.8976,4.9043,189600.0
2008-10-22 12:50:00,7.3,7.31,7.29,7.3,100800.0,4.9043,4.911,4.8976,4.9043,100800.0
2008-10-22 13:00:00,7.29,7.3,7.24,7.25,178800.0,4.8976,4.9043,4.864,4.8707,178800.0
2008-10-22 13:10:00,7.25,7.25,7.2,7.22,168400.0,4.8707,4.8707,4.8371,4.8506,168400.0
2008-10-22 13:20:00,7.21,7.21,7.16,7.18,147200.0,4.8438,4.8438,4.8103,4.8237,147200.0
2008-10-22 13:30:00,7.18,7.19,7.13,7.14,198400.0,4.8237,4.8304,4.7901,4.7968,198400.0
2008-10-22 13:40:00,7.13,7.14,7.04,7.07,508000.0,4.7901,4.7968,4.7296,4.7498,508000.0
2008-10-22 13:50:00,7.07,7.1,7.05,7.09,186400.0,4.7498,4.7699,4.7364,4.7632,186400.0
2008-10-22 14:00:00,7.09,7.11,7.07,7.07,233600.0,4.7632,4.7767,4.7498,4.7498,233600.0
2008-10-22 14:10:00,7.07,7.09,7.06,7.08,146000.0,4.7498,4.7632,4.7431,4.7565,146000.0
2008-10-22 14:20:00,7.08,7.12,7.07,7.1,232000.0,4.7565,4.7834,4.7498,4.7699,232000.0
2008-10-22 14:30:00,7.1,7.11,7.02,7.02,202400.0,4.7699,4.7767,4.7162,4.7162,202400.0
2008-10-22 14:40:00,7.02,7.03,7.0,7.01,170000.0,4.7162,4.7229,4.7028,4.7095,170000.0
2008-10-22 14:50:00,7.01,7.06,6.99,7.04,286000.0,4.7095,4.7431,4.696,4.7296,286000.0
2008-10-22 15:00:00,7.04,7.05,6.98,7.0,458800.0,4.7296,4.7364,4.6893,4.7028,458800.0
2008-10-22 15:10:00,7.0,7.0,6.9,6.92,450000.0,4.7028,4.7028,4.6356,4.649,450000.0
2008-10-22 15:20:00,6.92,6.96,6.89,6.91,353200.0,4.649,4.6759,4.6289,4.6423,353200.0
2008-10-22 15:30:00,6.91,6.91,6.78,6.78,525600.0,4.6423,4.6423,4.555,4.555,525600.0
2008-10-22 15:40:00,6.79,6.93,6.72,6.92,978400.0,4.5617,4.6557,4.5147,4.649,978400.0
2008-10-22 15:50:00,6.92,7.1,6.91,7.09,1300800.0,4.649,4.7699,4.6423,4.7632,1300800.0
2008-10-23 09:30:00,7.0,7.17,6.99,7.07,246000.0,4.7028,4.817,4.696,4.7498,246000.0
2008-10-23 09:40:00,7.06,7.08,6.76,6.81,520800.0,4.7431,4.7565,4.5415,4.5751,520800.0
2008-10-23 09:50:00,6.81,6.82,6.69,6.74,492000.0,4.5751,4.5818,4.4945,4.5281,492000.0
2008-10-23 10:00:00,6.75,6.89,6.74,6.86,388400.0,4.5348,4.6289,4.5281,4.6087,388400.0
2008-10-23 10:10:00,6.87,6.91,6.83,6.87,417600.0,4.6154,4.6423,4.5886,4.6154,417600.0
2008-10-23 10:20:00,6.87,7.0,6.84,6.86,616000.0,4.6154,4.7028,4.5953,4.6087,616000.0
2008-10-23 10:30:00,6.86,6.89,6.79,6.83,476400.0,4.6087,4.6289,4.5617,4.5886,476400.0
2008-10-23 10:40:00,6.84,7.04,6.84,6.97,331600.0,4.5953,4.7296,4.5953,4.6826,331600.0
2008-10-23 10:50:00,6.97,7.04,6.96,7.03,224800.0,4.6826,4.7296,4.6759,4.7229,224800.0
2008-10-23 11:00:00,7.03,7.07,6.93,6.93,217600.0,4.7229,4.7498,4.6557,4.6557,217600.0
2008-10-23 11:10:00,6.93,6.95,6.85,6.86,193200.0,4.6557,4.6692,4.602,4.6087,193200.0
2008-10-23 11:20:00,6.86,6.9,6.85,6.87,101200.0,4.6087,4.6356,4.602,4.6154,101200.0
2008-10-23 11:30:00,6.88,6.96,6.87,6.96,134800.0,4.6221,4.6759,4.6154,4.6759,134800.0
2008-10-23 11:40:00,6.95,6.95,6.85,6.86,102800.0,4.6692,4.6692,4.602,4.6087,102800.0
2008-10-23 11:50:00,6.86,6.89,6.84,6.86,120000.0,4.6087,4.6289,4.5953,4.6087,120000.0
2008-10-23 12:00:00,6.85,6.86,6.76,6.76,198400.0,4.602,4.6087,4.5415,4.5415,198400.0
2008-10-23 12:10:00,6.76,6.77,6.7,6.7,245200.0,4.5415,4.5482,4.5012,4.5012,245200.0
2008-10-23 12:20:00,6.7,6.71,6.63,6.64,233600.0,4.5012,4.5079,4.4542,4.4609,233600.0
2008-10-23 12:30:00,6.64,6.66,6.59,6.6,228000.0,4.4609,4.4743,4.4273,4.434,228000.0
2008-10-23 12:40:00,6.61,6.68,6.57,6.65,201200.0,4.4408,4.4878,4.4139,4.4676,201200.0
2008-10-23 12:50:00,6.65,6.7,6.61,6.61,149600.0,4.4676,4.5012,4.4408,4.4408,149600.0
2008-10-23 13:00:00,6.61,6.63,6.56,6.63,349200.0,4.4408,4.4542,4.4072,4.4542,349200.0
2008-10-23 13:10:00,6.62,6.71,6.6,6.68,191200.0,4.4475,4.5079,4.434,4.4878,191200.0
2008-10-23 13:20:00,6.68,6.68,6.6,6.6,107200.0,4.4878,4.4878,4.434,4.434,107200.0
2008-10-23 13:30:00,6.59,6.6,6.51,6.56,318000.0,4.4273,4.434,4.3736,4.4072,318000.0
2008-10-23 13:40:00,6.56,6.61,6.51,6.52,240400.0,4.4072,4.4408,4.3736,4.3803,240400.0
2008-10-23 13:50:00,6.52,6.52,6.48,6.5,252400.0,4.3803,4.3803,4.3534,4.3669,252400.0
2008-10-23 14:00:00,6.49,6.49,6.37,6.43,528000.0,4.3601,4.3601,4.2795,4.3198,528000.0
2008-10-23 14:10:00,6.43,6.44,6.35,6.36,233200.0,4.3198,4.3265,4.2661,4.2728,233200.0
2008-10-23 14:20:00,6.36,6.43,6.3,6.43,358400.0,4.2728,4.3198,4.2325,4.3198,358400.0
2008-10-23 14:30:00,6.43,6.56,6.4,6.56,348400.0,4.3198,4.4072,4.2997,4.4072,348400.0
2008-10-23 14:40:00,6.56,6.61,6.46,6.46,330800.0,4.4072,4.4408,4.34,4.34,330800.0
2008-10-23 14:50:00,6.47,6.51,6.41,6.49,256800.0,4.3467,4.3736,4.3064,4.3601,256800.0
2008-10-23 15:00:00,6.49,6.66,6.44,6.65,405600.0,4.3601,4.4743,4.3265,4.4676,405600.0
2008-10-23 15:10:00,6.65,6.7,6.57,6.58,509600.0,4.4676,4.5012,4.4139,4.4206,509600.0
2008-10-23 15:20:00,6.58,6.68,6.54,6.62,546800.0,4.4206,4.4878,4.3937,4.4475,546800.0
2008-10-23 15:30:00,6.62,6.66,6.53,6.54,617600.0,4.4475,4.4743,4.387,4.3937,617600.0
2008-10-23 15:40:00,6.54,6.79,6.53,6.76,704800.0,4.3937,4.5617,4.387,4.5415,704800.0
2008-10-23 15:50:00,6.77,6.79,6.69,6.76,849600.0,4.5482,4.5617,4.4945,4.5415,849600.0
2008-10-24 09:30:00,6.07,6.34,6.02,6.21,672800.0,4.078,4.2594,4.0444,4.172,672800.0
2008-10-24 09:40:00,6.21,6.35,6.15,6.34,387600.0,4.172,4.2661,4.1317,4.2594,387600.0
2008-10-24 09:50:00,6.35,6.48,6.31,6.45,305600.0,4.2661,4.3534,4.2392,4.3333,305600.0
2008-10-24 10:00:00,6.46,6.54,6.34,6.36,304400.0,4.34,4.3937,4.2594,4.2728,304400.0
2008-10-24 10:10:00,6.36,6.37,6.26,6.33,383200.0,4.2728,4.2795,4.2056,4.2526,383200.0
2008-10-24 10:20:00,6.32,6.35,6.17,6.22,297200.0,4.2459,4.2661,4.1451,4.1787,297200.0
2008-10-24 10:30:00,6.22,6.34,6.18,6.32,379200.0,4.1787,4.2594,4.1519,4.2459,379200.0
2008-10-24 10:40:00,6.31,6.36,6.28,6.31,224000.0,4.2392,4.2728,4.219,4.2392,224000.0
2008-10-24 10:50:00,6.3,6.37,6.3,6.34,208000.0,4.2325,4.2795,4.2325,4.2594,208000.0
2008-10-24 11:00:00,6.33,6.37,6.32,6.32,225600.0,4.2526,4.2795,4.2459,4.2459,225600.0
2008-10-24 11:10:00,6.32,6.32,6.25,6.31,160400.0,4.2459,4.2459,4.1989,4.2392,160400.0
2008-10-24 11:20:00,6.31,6.42,6.31,6.4,481600.0,4.2392,4.3131,4.2392,4.2997,481600.0
2008-10-24 11:30:00,6.41,6.5,6.34,6.5,211600.0,4.3064,4.3669,4.2594,4.3669,211600.0
2008-10-24 11:40:00,6.5,6.51,6.46,6.49,190800.0,4.3669,4.3736,4.34,4.3601,190800.0
2008-10-24 11:50:00,6.49,6.5,6.43,6.48,196800.0,4.3601,4.3669,4.3198,4.3534,196800.0
2008-10-24 12:00:00,6.47,6.51,6.41,6.51,182000.0,4.3467,4.3736,4.3064,4.3736,182000.0
2008-10-24 12:10:00,6.51,6.53,6.47,6.51,88800.0,4.3736,4.387,4.3467,4.3736,88800.0
2008-10-24 12:20:00,6.52,6.54,6.46,6.47,184800.0,4.3803,4.3937,4.34,4.3467,184800.0
2008-10-24 12:30:00,6.47,6.48,6.43,6.45,198000.0,4.3467,4.3534,4.3198,4.3333,198000.0
2008-10-24 12:40:00,6.45,6.45,6.36,6.39,152800.0,4.3333,4.3333,4.2728,4.2929,152800.0
2008-10-24 12:50:00,6.4,6.48,6.4,6.42,101600.0,4.2997,4.3534,4.2997,4.3131,101600.0
2008-10-24 13:00:00,6.42,6.45,6.42,6.45,78400.0,4.3131,4.3333,4.3131,4.3333,78400.0
2008-10-24 13:10:00,6.45,6.52,6.43,6.5,108000.0,4.3333,4.3803,4.3198,4.3669,108000.0
2008-10-24 13:20:00,6.49,6.52,6.44,6.45,71200.0,4.3601,4.3803,4.3265,4.3333,71200.0
2008-10-24 13:30:00,6.45,6.45,6.4,6.4,239600.0,4.3333,4.3333,4.2997,4.2997,239600.0
2008-10-24 13:40:00,6.4,6.42,6.34,6.34,110000.0,4.2997,4.3131,4.2594,4.2594,110000.0
2008-10-24 13:50:00,6.34,6.4,6.34,6.34,163200.0,4.2594,4.2997,4.2594,4.2594,163200.0
2008-10-24 14:00:00,6.33,6.35,6.29,6.33,136800.0,4.2526,4.2661,4.2258,4.2526,136800.0
2008-10-24 14:10:00,6.35,6.39,6.33,6.39,172000.0,4.2661,4.2929,4.2526,4.2929,172000.0
2008-10-24 14:20:00,6.39,6.39,6.33,6.36,174400.0,4.2929,4.2929,4.2526,4.2728,174400.0
2008-10-24 14:30:00,6.37,6.47,6.37,6.47,142800.0,4.2795,4.3467,4.2795,4.3467,142800.0
2008-10-24 14:40:00,6.46,6.5,6.39,6.41,183200.0,4.34,4.3669,4.2929,4.3064,183200.0
2008-10-24 14:50:00,6.41,6.53,6.39,6.52,207600.0,4.3064,4.387,4.2929,4.3803,207600.0
2008-10-24 15:00:00,6.51,6.61,6.5,6.52,252000.0,4.3736,4.4408,4.3669,4.3803,252000.0
2008-10-24 15:10:00,6.51,6.56,6.41,6.44,288000.0,4.3736,4.4072,4.3064,4.3265,288000.0
2008-10-24 15:20:00,6.45,6.53,6.41,6.49,203600.0,4.3333,4.387,4.3064,4.3601,203600.0
2008-10-24 15:30:00,6.49,6.5,6.38,6.4,245200.0,4.3601,4.3669,4.2862,4.2997,245200.0
2008-10-24 15:40:00,6.41,6.53,6.4,6.5,346000.0,4.3064,4.387,4.2997,4.3669,346000.0
2008-10-24 15:50:00,6.5,6.53,6.41,6.42,638400.0,4.3669,4.387,4.3064,4.3131,638400.0
2008-10-27 09:30:00,6.32,6.46,6.25,6.45,208800.0,4.2459,4.34,4.1989,4.3333,208800.0
2008-10-27 09:40:00,6.44,6.56,6.34,6.39,204800.0,4.3265,4.4072,4.2594,4.2929,204800.0
2008-10-27 09:50:00,6.39,6.55,6.39,6.53,192800.0,4.2929,4.4004,4.2929,4.387,192800.0
2008-10-27 10:00:00,6.53,6.67,6.53,6.6,228400.0,4.387,4.4811,4.387,4.434,228400.0
2008-10-27 10:10:00,6.6,6.61,6.5,6.5,114000.0,4.434,4.4408,4.3669,4.3669,114000.0
2008-10-27 10:20:00,6.49,6.5,6.44,6.44,220000.0,4.3601,4.3669,4.3265,4.3265,220000.0
2008-10-27 10:30:00,6.45,6.46,6.38,6.39,179600.0,4.3333,4.34,4.2862,4.2929,179600.0
2008-10-27 10:40:00,6.39,6.42,6.32,6.42,171200.0,4.2929,4.3131,4.2459,4.3131,171200.0
2008-10-27 10:50:00,6.42,6.5,6.4,6.49,136000.0,4.3131,4.3669,4.2997,4.3601,136000.0
2008-10-27 11:00:00,6.49,6.57,6.46,6.54,227200.0,4.3601,4.4139,4.34,4.3937,227200.0
2008-10-27 11:10:00,6.54,6.63,6.51,6.52,191600.0,4.3937,4.4542,4.3736,4.3803,191600.0
2008-10-27 11:20:00,6.52,6.6,6.52,6.6,287600.0,4.3803,4.434,4.3803,4.434,287600.0
2008-10-27 11:30:00,6.59,6.6,6.53,6.56,268400.0,4.4273,4.434,4.387,4.4072,268400.0
2008-10-27 11:40:00,6.56,6.61,6.51,6.56,154000.0,4.4072,4.4408,4.3736,4.4072,154000.0
2008-10-27 11:50:00,6.55,6.61,6.52,6.56,124800.0,4.4004,4.4408,4.3803,4.4072,124800.0
2008-10-27 12:00:00,6.56,6.64,6.53,6.63,176400.0,4.4072,4.4609,4.387,4.4542,176400.0
2008-10-27 12:10:00,6.63,6.65,6.56,6.56,122000.0,4.4542,4.4676,4.4072,4.4072,122000.0
2008-10-27 12:20:00,6.56,6.59,6.5,6.51,142800.0,4.4072,4.4273,4.3669,4.3736,142800.0
2008-10-27 12:30:00,6.51,6.6,6.5,6.58,96400.0,4.3736,4.434,4.3669,4.4206,96400.0
2008-10-27 12:40:00,6.58,6.63,6.53,6.56,111200.0,4.4206,4.4542,4.387,4.4072,111200.0
2008-10-27 12:50:00,6.55,6.63,6.55,6.63,108800.0,4.4004,4.4542,4.4004,4.4542,108800.0
2008-10-27 13:00:00,6.63,6.65,6.57,6.57,155600.0,4.4542,4.4676,4.4139,4.4139,155600.0
2008-10-27 13:10:00,6.57,6.59,6.53,6.59,83200.0,4.4139,4.4273,4.387,4.4273,83200.0
2008-10-27 13:20:00,6.59,6.61,6.57,6.6,61200.0,4.4273,4.4408,4.4139,4.434,61200.0
2008-10-27 13:30:00,6.6,6.63,6.57,6.57,55600.0,4.434,4.4542,4.4139,4.4139,55600.0
2008-10-27 13:40:00,6.57,6.65,6.57,6.65,138800.0,4.4139,4.4676,4.4139,4.4676,138800.0
2008-10-27 13:50:00,6.65,6.65,6.55,6.57,188000.0,4.4676,4.4676,4.4004,4.4139,188000.0
2008-10-27 14:00:00,6.58,6.59,6.55,6.57,110800.0,4.4206,4.4273,4.4004,4.4139,110800.0
2008-10-27 14:10:00,6.57,6.58,6.53,6.53,125200.0,4.4139,4.4206,4.387,4.387,125200.0
2008-10-27 14:20:00,6.53,6.57,6.5,6.51,227600.0,4.387,4.4139,4.3669,4.3736,227600.0
2008-10-27 14:30:00,6.5,6.54,6.47,6.5,244800.0,4.3669,4.3937,4.3467,4.3669,244800.0
2008-10-27 14:40:00,6.49,6.56,6.47,6.5,175600.0,4.3601,4.4072,4.3467,4.3669,175600.0
2008-10-27 14:50:00,6.51,6.52,6.44,6.45,176800.0,4.3736,4.3803,4.3265,4.3333,176800.0
2008-10-27 15:00:00,6.45,6.5,6.45,6.48,127600.0,4.3333,4.3669,4.3333,4.3534,127600.0
2008-10-27 15:10:00,6.48,6.58,6.47,6.48,208000.0,4.3534,4.4206,4.3467,4.3534,208000.0
2008-10-27 15:20:00,6.48,6.53,6.44,6.49,224400.0,4.3534,4.387,4.3265,4.3601,224400.0
2008-10-27 15:30:00,6.49,6.54,6.43,6.48,267600.0,4.3601,4.3937,4.3198,4.3534,267600.0
2008-10-27 15:40:00,6.48,6.48,6.4,6.44,336000.0,4.3534,4.3534,4.2997,4.3265,336000.0
2008-10-27 15:50:00,6.45,6.45,6.31,6.32,522400.0,4.3333,4.3333,4.2392,4.2459,522400.0
2008-10-28 09:30:00,6.49,6.54,6.38,6.43,167200.0,4.3601,4.3937,4.2862,4.3198,167200.0
2008-10-28 09:40:00,6.43,6.48,6.4,6.47,174800.0,4.3198,4.3534,4.2997,4.3467,174800.0
2008-10-28 09:50:00,6.45,6.59,6.45,6.52,177200.0,4.3333,4.4273,4.3333,4.3803,177200.0
2008-10-28 10:00:00,6.51,6.52,6.35,6.38,265600.0,4.3736,4.3803,4.2661,4.2862,265600.0
2008-10-28 10:10:00,6.39,6.46,6.33,6.33,212400.0,4.2929,4.34,4.2526,4.2526,212400.0
2008-10-28 10:20:00,6.32,6.35,6.3,6.3,90400.0,4.2459,4.2661,4.2325,4.2325,90400.0
2008-10-28 10:30:00,6.29,6.32,6.26,6.26,85600.0,4.2258,4.2459,4.2056,4.2056,85600.0
2008-10-28 10:40:00,6.26,6.28,6.2,6.28,117200.0,4.2056,4.219,4.1653,4.219,117200.0
2008-10-28 10:50:00,6.27,6.28,6.13,6.15,74800.0,4.2123,4.219,4.1183,4.1317,74800.0
2008-10-28 11:00:00,6.15,6.22,6.14,6.15,154800.0,4.1317,4.1787,4.125,4.1317,154800.0
2008-10-28 11:10:00,6.15,6.28,6.15,6.26,172000.0,4.1317,4.219,4.1317,4.2056,172000.0
2008-10-28 11:20:00,6.26,6.28,6.21,6.24,165200.0,4.2056,4.219,4.172,4.1922,165200.0
2008-10-28 11:30:00,6.24,6.32,6.23,6.31,222000.0,4.1922,4.2459,4.1855,4.2392,222000.0
2008-10-28 11:40:00,6.31,6.39,6.3,6.37,203600.0,4.2392,4.2929,4.2325,4.2795,203600.0
2008-10-28 11:50:00,6.38,6.39,6.35,6.37,121600.0,4.2862,4.2929,4.2661,4.2795,121600.0
2008-10-28 12:00:00,6.39,6.4,6.36,6.4,124800.0,4.2929,4.2997,4.2728,4.2997,124800.0
2008-10-28 12:10:00,6.41,6.44,6.39,6.41,114000.0,4.3064,4.3265,4.2929,4.3064,114000.0
2008-10-28 12:20:00,6.42,6.43,6.39,6.42,88800.0,4.3131,4.3198,4.2929,4.3131,88800.0
2008-10-28 12:30:00,6.42,6.45,6.41,6.41,83600.0,4.3131,4.3333,4.3064,4.3064,83600.0
2008-10-28 12:40:00,6.41,6.45,6.4,6.44,57600.0,4.3064,4.3333,4.2997,4.3265,57600.0
2008-10-28 12:50:00,6.44,6.46,6.42,6.42,144400.0,4.3265,4.34,4.3131,4.3131,144400.0
2008-10-28 13:00:00,6.43,6.55,6.42,6.53,623600.0,4.3198,4.4004,4.3131,4.387,623600.0
2008-10-28 13:10:00,6.53,6.57,6.53,6.55,132800.0,4.387,4.4139,4.387,4.4004,132800.0
2008-10-28 13:20:00,6.56,6.56,6.51,6.51,62000.0,4.4072,4.4072,4.3736,4.3736,62000.0
2008-10-28 13:30:00,6.51,6.53,6.45,6.45,184000.0,4.3736,4.387,4.3333,4.3333,184000.0
2008-10-28 13:40:00,6.45,6.47,6.41,6.43,237600.0,4.3333,4.3467,4.3064,4.3198,237600.0
2008-10-28 13:50:00,6.43,6.44,6.4,6.41,157200.0,4.3198,4.3265,4.2997,4.3064,157200.0
2008-10-28 14:00:00,6.41,6.44,6.41,6.43,122800.0,4.3064,4.3265,4.3064,4.3198,122800.0
2008-10-28 14:10:00,6.43,6.51,6.43,6.49,150000.0,4.3198,4.3736,4.3198,4.3601,150000.0
2008-10-28 14:20:00,6.5,6.6,6.5,6.6,308400.0,4.3669,4.434,4.3669,4.434,308400.0
2008-10-28 14:30:00,6.6,6.66,6.6,6.6,283200.0,4.434,4.4743,4.434,4.434,283200.0
2008-10-28 14:40:00,6.61,6.73,6.59,6.72,299600.0,4.4408,4.5214,4.4273,4.5147,299600.0
2008-10-28 14:50:00,6.73,6.9,6.71,6.83,367600.0,4.5214,4.6356,4.5079,4.5886,367600.0
2008-10-28 15:00:00,6.83,6.86,6.76,6.76,132800.0,4.5886,4.6087,4.5415,4.5415,132800.0
2008-10-28 15:10:00,6.76,6.85,6.76,6.84,293200.0,4.5415,4.602,4.5415,4.5953,293200.0
2008-10-28 15:20:00,6.85,6.99,6.84,6.99,510800.0,4.602,4.696,4.5953,4.696,510800.0
2008-10-28 15:30:00,6.99,7.1,6.93,7.09,758400.0,4.696,4.7699,4.6557,4.7632,758400.0
2008-10-28 15:40:00,7.09,7.18,7.09,7.18,1233200.0,4.7632,4.8237,4.7632,4.8237,1233200.0
2008-10-28 15:50:00,7.18,7.18,7.05,7.18,901600.0,4.8237,4.8237,4.7364,4.8237,901600.0
2008-10-29 09:30:00,7.12,7.16,6.93,6.96,156000.0,4.7834,4.8103,4.6557,4.6759,156000.0
2008-10-29 09:40:00,6.98,7.11,6.97,7.06,251600.0,4.6893,4.7767,4.6826,4.7431,251600.0
2008-10-29 09:50:00,7.06,7.13,7.01,7.09,424400.0,4.7431,4.7901,4.7095,4.7632,424400.0
2008-10-29 10:00:00,7.09,7.25,7.05,7.24,373600.0,4.7632,4.8707,4.7364,4.864,373600.0
2008-10-29 10:10:00,7.25,7.32,7.24,7.29,371200.0,4.8707,4.9177,4.864,4.8976,371200.0
2008-10-29 10:20:00,7.27,7.42,7.25,7.3,532800.0,4.8842,4.9849,4.8707,4.9043,532800.0
2008-10-29 10:30:00,7.3,7.31,7.2,7.2,256800.0,4.9043,4.911,4.8371,4.8371,256800.0
2008-10-29 10:40:00,7.21,7.27,7.19,7.26,230800.0,4.8438,4.8842,4.8304,4.8774,230800.0
2008-10-29 10:50:00,7.26,7.33,7.23,7.27,204000.0,4.8774,4.9245,4.8573,4.8842,204000.0
2008-10-29 11:00:00,7.27,7.33,7.24,7.3,183600.0,4.8842,4.9245,4.864,4.9043,183600.0
2008-10-29 11:10:00,7.3,7.33,7.25,7.33,151600.0,4.9043,4.9245,4.8707,4.9245,151600.0
2008-10-29 11:20:00,7.33,7.36,7.31,7.35,182800.0,4.9245,4.9446,4.911,4.9379,182800.0
2008-10-29 11:30:00,7.35,7.35,7.28,7.29,177200.0,4.9379,4.9379,4.8909,4.8976,177200.0
2008-10-29 11:40:00,7.29,7.33,7.25,7.33,133200.0,4.8976,4.9245,4.8707,4.9245,133200.0
2008-10-29 11:50:00,7.33,7.45,7.3,7.44,356400.0,4.9245,5.0051,4.9043,4.9984,356400.0
2008-10-29 12:00:00,7.44,7.45,7.39,7.41,219600.0,4.9984,5.0051,4.9648,4.9782,219600.0
2008-10-29 12:10:00,7.41,7.43,7.4,7.41,158400.0,4.9782,4.9916,4.9715,4.9782,158400.0
2008-10-29 12:20:00,7.41,7.49,7.4,7.44,142000.0,4.9782,5.032,4.9715,4.9984,142000.0
2008-10-29 12:30:00,7.44,7.53,7.44,7.46,188000.0,4.9984,5.0588,4.9984,5.0118,188000.0
2008-10-29 12:40:00,7.46,7.46,7.39,7.41,162000.0,5.0118,5.0118,4.9648,4.9782,162000.0
2008-10-29 12:50:00,7.41,7.44,7.39,7.41,211600.0,4.9782,4.9984,4.9648,4.9782,211600.0
2008-10-29 13:00:00,7.42,7.47,7.41,7.47,284000.0,4.9849,5.0185,4.9782,5.0185,284000.0
2008-10-29 13:10:00,7.47,7.5,7.45,7.47,258800.0,5.0185,5.0387,5.0051,5.0185,258800.0
2008-10-29 13:20:00,7.47,7.55,7.47,7.51,199200.0,5.0185,5.0723,5.0185,5.0454,199200.0
2008-10-29 13:30:00,7.51,7.63,7.5,7.61,267200.0,5.0454,5.126,5.0387,5.1126,267200.0
2008-10-29 13:40:00,7.61,7.62,7.57,7.57,200400.0,5.1126,5.1193,5.0857,5.0857,200400.0
2008-10-29 13:50:00,7.56,7.61,7.48,7.48,232800.0,5.079,5.1126,5.0252,5.0252,232800.0
2008-10-29 14:00:00,7.48,7.52,7.43,7.44,134800.0,5.0252,5.0521,4.9916,4.9984,134800.0
2008-10-29 14:10:00,7.45,7.54,7.36,7.47,340800.0,5.0051,5.0655,4.9446,5.0185,340800.0
2008-10-29 14:20:00,7.46,7.52,7.35,7.39,286400.0,5.0118,5.0521,4.9379,4.9648,286400.0
2008-10-29 14:30:00,7.39,7.47,7.31,7.45,545200.0,4.9648,5.0185,4.911,5.0051,545200.0
2008-10-29 14:40:00,7.47,7.56,7.46,7.53,291600.0,5.0185,5.079,5.0118,5.0588,291600.0
2008-10-29 14:50:00,7.53,7.54,7.42,7.51,199600.0,5.0588,5.0655,4.9849,5.0454,199600.0
2008-10-29 15:00:00,7.52,7.56,7.46,7.51,205200.0,5.0521,5.079,5.0118,5.0454,205200.0
2008-10-29 15:10:00,7.51,7.72,7.49,7.72,315200.0,5.0454,5.1865,5.032,5.1865,315200.0
2008-10-29 15:20:00,7.72,7.83,7.71,7.74,415200.0,5.1865,5.2604,5.1798,5.1999,415200.0
2008-10-29 15:30:00,7.74,7.76,7.61,7.63,322000.0,5.1999,5.2133,5.1126,5.126,322000.0
2008-10-29 15:40:00,7.63,7.75,7.63,7.7,596000.0,5.126,5.2066,5.126,5.173,596000.0
2008-10-29 15:50:00,7.7,7.72,7.36,7.36,767600.0,5.173,5.1865,4.9446,4.9446,767600.0
2008-10-30 09:30:00,7.62,7.87,7.45,7.75,246800.0,5.1193,5.2872,5.0051,5.2066,246800.0
2008-10-30 09:40:00,7.75,7.79,7.69,7.72,226000.0,5.2066,5.2335,5.1663,5.1865,226000.0
2008-10-30 09:50:00,7.73,7.75,7.69,7.71,242400.0,5.1932,5.2066,5.1663,5.1798,242400.0
2008-10-30 10:00:00,7.73,7.79,7.72,7.76,205600.0,5.1932,5.2335,5.1865,5.2133,205600.0
2008-10-30 10:10:00,7.76,7.78,7.64,7.66,166000.0,5.2133,5.2268,5.1327,5.1462,166000.0
2008-10-30 10:20:00,7.67,7.68,7.59,7.59,250400.0,5.1529,5.1596,5.0991,5.0991,250400.0
2008-10-30 10:30:00,7.59,7.59,7.51,7.51,304000.0,5.0991,5.0991,5.0454,5.0454,304000.0
2008-10-30 10:40:00,7.52,7.52,7.38,7.41,280000.0,5.0521,5.0521,4.9581,4.9782,280000.0
2008-10-30 10:50:00,7.4,7.55,7.4,7.5,282800.0,4.9715,5.0723,4.9715,5.0387,282800.0
2008-10-30 11:00:00,7.5,7.57,7.49,7.52,166800.0,5.0387,5.0857,5.032,5.0521,166800.0
2008-10-30 11:10:00,7.52,7.57,7.48,7.49,118400.0,5.0521,5.0857,5.0252,5.032,118400.0
2008-10-30 11:20:00,7.5,7.54,7.47,7.47,118800.0,5.0387,5.0655,5.0185,5.0185,118800.0
2008-10-30 11:30:00,7.48,7.49,7.38,7.43,110400.0,5.0252,5.032,4.9581,4.9916,110400.0
2008-10-30 11:40:00,7.43,7.46,7.35,7.38,112000.0,4.9916,5.0118,4.9379,4.9581,112000.0
2008-10-30 11:50:00,7.37,7.38,7.32,7.35,134000.0,4.9513,4.9581,4.9177,4.9379,134000.0
2008-10-30 12:00:00,7.35,7.43,7.33,7.41,64800.0,4.9379,4.9916,4.9245,4.9782,64800.0
2008-10-30 12:10:00,7.41,7.41,7.36,7.39,60000.0,4.9782,4.9782,4.9446,4.9648,60000.0
2008-10-30 12:20:00,7.39,7.42,7.39,7.4,60400.0,4.9648,4.9849,4.9648,4.9715,60400.0
2008-10-30 12:30:00,7.39,7.47,7.39,7.44,83600.0,4.9648,5.0185,4.9648,4.9984,83600.0
2008-10-30 12:40:00,7.45,7.46,7.4,7.41,122000.0,5.0051,5.0118,4.9715,4.9782,122000.0
2008-10-30 12:50:00,7.41,7.42,7.36,7.37,53600.0,4.9782,4.9849,4.9446,4.9513,53600.0
2008-10-30 13:00:00,7.37,7.42,7.36,7.41,176800.0,4.9513,4.9849,4.9446,4.9782,176800.0
2008-10-30 13:10:00,7.42,7.46,7.41,7.44,136400.0,4.9849,5.0118,4.9782,4.9984,136400.0
2008-10-30 13:20:00,7.44,7.45,7.38,7.38,61200.0,4.9984,5.0051,4.9581,4.9581,61200.0
2008-10-30 13:30:00,7.39,7.43,7.38,7.42,60800.0,4.9648,4.9916,4.9581,4.9849,60800.0
2008-10-30 13:40:00,7.42,7.42,7.36,7.38,134800.0,4.9849,4.9849,4.9446,4.9581,134800.0
2008-10-30 13:50:00,7.39,7.46,7.39,7.45,89600.0,4.9648,5.0118,4.9648,5.0051,89600.0
2008-10-30 14:00:00,7.45,7.46,7.41,7.46,269600.0,5.0051,5.0118,4.9782,5.0118,269600.0
2008-10-30 14:10:00,7.46,7.49,7.42,7.43,328800.0,5.0118,5.032,4.9849,4.9916,328800.0
2008-10-30 14:20:00,7.44,7.57,7.43,7.52,180800.0,4.9984,5.0857,4.9916,5.0521,180800.0
2008-10-30 14:30:00,7.52,7.54,7.47,7.47,266400.0,5.0521,5.0655,5.0185,5.0185,266400.0
2008-10-30 14:40:00,7.48,7.5,7.43,7.49,102400.0,5.0252,5.0387,4.9916,5.032,102400.0
2008-10-30 14:50:00,7.5,7.5,7.43,7.47,160400.0,5.0387,5.0387,4.9916,5.0185,160400.0
2008-10-30 15:00:00,7.46,7.54,7.44,7.52,279600.0,5.0118,5.0655,4.9984,5.0521,279600.0
2008-10-30 15:10:00,7.52,7.52,7.38,7.41,371200.0,5.0521,5.0521,4.9581,4.9782,371200.0
2008-10-30 15:20:00,7.42,7.5,7.37,7.47,277600.0,4.9849,5.0387,4.9513,5.0185,277600.0
2008-10-30 15:30:00,7.47,7.49,7.37,7.44,329600.0,5.0185,5.032,4.9513,4.9984,329600.0
2008-10-30 15:40:00,7.43,7.47,7.33,7.37,545600.0,4.9916,5.0185,4.9245,4.9513,545600.0
2008-10-30 15:50:00,7.38,7.42,7.34,7.36,1409200.0,4.9581,4.9849,4.9312,4.9446,1409200.0
2008-10-31 09:30:00,6.96,7.05,6.67,6.74,1209200.0,4.6759,4.7364,4.4811,4.5281,1209200.0
2008-10-31 09:40:00,6.75,6.87,6.72,6.86,797600.0,4.5348,4.6154,4.5147,4.6087,797600.0
2008-10-31 09:50:00,6.87,6.96,6.87,6.93,529200.0,4.6154,4.6759,4.6154,4.6557,529200.0
2008-10-31 10:00:00,6.94,7.02,6.94,6.98,277200.0,4.6625,4.7162,4.6625,4.6893,277200.0
2008-10-31 10:10:00,6.98,6.99,6.92,6.98,269200.0,4.6893,4.696,4.649,4.6893,269200.0
2008-10-31 10:20:00,6.98,6.99,6.96,6.97,196800.0,4.6893,4.696,4.6759,4.6826,196800.0
2008-10-31 10:30:00,6.97,6.99,6.95,6.99,265200.0,4.6826,4.696,4.6692,4.696,265200.0
2008-10-31 10:40:00,6.98,7.0,6.97,7.0,223200.0,4.6893,4.7028,4.6826,4.7028,223200.0
2008-10-31 10:50:00,6.99,7.09,6.99,7.07,200800.0,4.696,4.7632,4.696,4.7498,200800.0
2008-10-31 11:00:00,7.06,7.13,7.06,7.1,148000.0,4.7431,4.7901,4.7431,4.7699,148000.0
2008-10-31 11:10:00,7.1,7.19,7.07,7.18,192400.0,4.7699,4.8304,4.7498,4.8237,192400.0
2008-10-31 11:20:00,7.18,7.23,7.11,7.14,474000.0,4.8237,4.8573,4.7767,4.7968,474000.0
2008-10-31 11:30:00,7.14,7.2,7.14,7.19,165600.0,4.7968,4.8371,4.7968,4.8304,165600.0
2008-10-31 11:40:00,7.19,7.2,7.1,7.12,196800.0,4.8304,4.8371,4.7699,4.7834,196800.0
2008-10-31 11:50:00,7.11,7.12,7.09,7.1,269600.0,4.7767,4.7834,4.7632,4.7699,269600.0
2008-10-31 12:00:00,7.09,7.12,7.03,7.03,190800.0,4.7632,4.7834,4.7229,4.7229,190800.0
2008-10-31 12:10:00,7.03,7.03,6.89,6.93,423600.0,4.7229,4.7229,4.6289,4.6557,423600.0
2008-10-31 12:20:00,6.92,6.95,6.91,6.93,268400.0,4.649,4.6692,4.6423,4.6557,268400.0
2008-10-31 12:30:00,6.92,6.95,6.89,6.89,324000.0,4.649,4.6692,4.6289,4.6289,324000.0
2008-10-31 12:40:00,6.89,6.93,6.87,6.93,372800.0,4.6289,4.6557,4.6154,4.6557,372800.0
2008-10-31 12:50:00,6.93,6.97,6.92,6.96,208400.0,4.6557,4.6826,4.649,4.6759,208400.0
2008-10-31 13:00:00,6.95,7.04,6.95,7.02,196000.0,4.6692,4.7296,4.6692,4.7162,196000.0
2008-10-31 13:10:00,7.01,7.1,7.01,7.1,161200.0,4.7095,4.7699,4.7095,4.7699,161200.0
2008-10-31 13:20:00,7.09,7.17,7.08,7.1,260800.0,4.7632,4.817,4.7565,4.7699,260800.0
2008-10-31 13:30:00,7.09,7.17,7.09,7.15,180000.0,4.7632,4.817,4.7632,4.8035,180000.0
2008-10-31 13:40:00,7.15,7.16,7.07,7.09,228000.0,4.8035,4.8103,4.7498,4.7632,228000.0
2008-10-31 13:50:00,7.09,7.1,7.03,7.07,217200.0,4.7632,4.7699,4.7229,4.7498,217200.0
2008-10-31 14:00:00,7.06,7.14,7.04,7.14,205600.0,4.7431,4.7968,4.7296,4.7968,205600.0
2008-10-31 14:10:00,7.12,7.14,7.05,7.07,298000.0,4.7834,4.7968,4.7364,4.7498,298000.0
2008-10-31 14:20:00,7.06,7.08,7.01,7.01,458800.0,4.7431,4.7565,4.7095,4.7095,458800.0
2008-10-31 14:30:00,7.01,7.03,6.95,7.0,474400.0,4.7095,4.7229,4.6692,4.7028,474400.0
2008-10-31 14:40:00,7.0,7.02,6.9,6.9,396800.0,4.7028,4.7162,4.6356,4.6356,396800.0
2008-10-31 14:50:00,6.9,6.94,6.82,6.83,721600.0,4.6356,4.6625,4.5818,4.5886,721600.0
2008-10-31 15:00:00,6.82,6.9,6.82,6.87,726400.0,4.5818,4.6356,4.5818,4.6154,726400.0
2008-10-31 15:10:00,6.87,6.88,6.76,6.77,574000.0,4.6154,4.6221,4.5415,4.5482,574000.0
2008-10-31 15:20:00,6.77,6.79,6.63,6.64,689600.0,4.5482,4.5617,4.4542,4.4609,689600.0
2008-10-31 15:30:00,6.63,6.85,6.63,6.85,1094800.0,4.4542,4.602,4.4542,4.602,1094800.0
2008-10-31 15:40:00,6.84,6.85,6.75,6.83,1440000.0,4.5953,4.602,4.5348,4.5886,1440000.0
2008-10-31 15:50:00,6.83,6.86,6.82,6.83,1600000.0,4.5886,4.6087,4.5818,4.5886,1600000.0
2008-11-03 09:30:00,6.95,6.95,6.71,6.79,779600.0,4.6692,4.6692,4.5079,4.5617,779600.0
2008-11-03 09:40:00,6.79,6.88,6.77,6.87,539600.0,4.5617,4.6221,4.5482,4.6154,539600.0
2008-11-03 09:50:00,6.88,6.88,6.8,6.84,397600.0,4.6221,4.6221,4.5684,4.5953,397600.0
2008-11-03 10:00:00,6.83,6.87,6.78,6.82,246800.0,4.5886,4.6154,4.555,4.5818,246800.0
2008-11-03 10:10:00,6.82,6.84,6.79,6.79,320000.0,4.5818,4.5953,4.5617,4.5617,320000.0
2008-11-03 10:20:00,6.8,6.82,6.77,6.78,338800.0,4.5684,4.5818,4.5482,4.555,338800.0
2008-11-03 10:30:00,6.78,6.81,6.75,6.8,268800.0,4.555,4.5751,4.5348,4.5684,268800.0
2008-11-03 10:40:00,6.8,6.84,6.78,6.83,170800.0,4.5684,4.5953,4.555,4.5886,170800.0
2008-11-03 10:50:00,6.83,6.86,6.82,6.86,194000.0,4.5886,4.6087,4.5818,4.6087,194000.0
2008-11-03 11:00:00,6.86,6.88,6.85,6.88,162800.0,4.6087,4.6221,4.602,4.6221,162800.0
2008-11-03 11:10:00,6.88,6.88,6.85,6.86,192400.0,4.6221,4.6221,4.602,4.6087,192400.0
2008-11-03 11:20:00,6.86,6.88,6.85,6.85,233200.0,4.6087,4.6221,4.602,4.602,233200.0
2008-11-03 11:30:00,6.85,6.86,6.84,6.85,208400.0,4.602,4.6087,4.5953,4.602,208400.0
2008-11-03 11:40:00,6.85,6.86,6.84,6.85,130800.0,4.602,4.6087,4.5953,4.602,130800.0
2008-11-03 11:50:00,6.85,6.88,6.84,6.87,147200.0,4.602,4.6221,4.5953,4.6154,147200.0
2008-11-03 12:00:00,6.87,6.87,6.8,6.8,124800.0,4.6154,4.6154,4.5684,4.5684,124800.0
2008-11-03 12:10:00,6.8,6.83,6.79,6.8,129200.0,4.5684,4.5886,4.5617,4.5684,129200.0
2008-11-03 12:20:00,6.8,6.82,6.78,6.81,240000.0,4.5684,4.5818,4.555,4.5751,240000.0
2008-11-03 12:30:00,6.81,6.82,6.77,6.77,155600.0,4.5751,4.5818,4.5482,4.5482,155600.0
2008-11-03 12:40:00,6.76,6.77,6.73,6.73,174400.0,4.5415,4.5482,4.5214,4.5214,174400.0
2008-11-03 12:50:00,6.73,6.75,6.72,6.75,308000.0,4.5214,4.5348,4.5147,4.5348,308000.0
2008-11-03 13:00:00,6.75,6.8,6.75,6.79,110400.0,4.5348,4.5684,4.5348,4.5617,110400.0
2008-11-03 13:10:00,6.79,6.83,6.78,6.79,124400.0,4.5617,4.5886,4.555,4.5617,124400.0
2008-11-03 13:20:00,6.79,6.8,6.76,6.76,90800.0,4.5617,4.5684,4.5415,4.5415,90800.0
2008-11-03 13:30:00,6.76,6.77,6.75,6.77,66000.0,4.5415,4.5482,4.5348,4.5482,66000.0
2008-11-03 13:40:00,6.77,6.78,6.74,6.75,144000.0,4.5482,4.555,4.5281,4.5348,144000.0
2008-11-03 13:50:00,6.75,6.75,6.74,6.75,177200.0,4.5348,4.5348,4.5281,4.5348,177200.0
2008-11-03 14:00:00,6.75,6.75,6.72,6.73,575600.0,4.5348,4.5348,4.5147,4.5214,575600.0
2008-11-03 14:10:00,6.74,6.74,6.69,6.7,458800.0,4.5281,4.5281,4.4945,4.5012,458800.0
2008-11-03 14:20:00,6.7,6.74,6.67,6.74,198000.0,4.5012,4.5281,4.4811,4.5281,198000.0
2008-11-03 14:30:00,6.74,6.75,6.7,6.71,312000.0,4.5281,4.5348,4.5012,4.5079,312000.0
2008-11-03 14:40:00,6.71,6.75,6.71,6.72,202800.0,4.5079,4.5348,4.5079,4.5147,202800.0
2008-11-03 14:50:00,6.72,6.72,6.68,6.68,262400.0,4.5147,4.5147,4.4878,4.4878,262400.0
2008-11-03 15:00:00,6.68,6.68,6.63,6.66,272000.0,4.4878,4.4878,4.4542,4.4743,272000.0
2008-11-03 15:10:00,6.66,6.74,6.66,6.73,323200.0,4.4743,4.5281,4.4743,4.5214,323200.0
2008-11-03 15:20:00,6.73,6.75,6.7,6.74,321600.0,4.5214,4.5348,4.5012,4.5281,321600.0
2008-11-03 15:30:00,6.75,6.78,6.74,6.77,271200.0,4.5348,4.555,4.5281,4.5482,271200.0
2008-11-03 15:40:00,6.77,6.79,6.77,6.79,358000.0,4.5482,4.5617,4.5482,4.5617,358000.0
2008-11-03 15:50:00,6.79,6.79,6.71,6.75,524400.0,4.5617,4.5617,4.5079,4.5348,524400.0
2008-11-04 09:30:00,6.88,7.0,6.83,6.93,248400.0,4.6221,4.7028,4.5886,4.6557,248400.0
2008-11-04 09:40:00,6.92,6.92,6.79,6.84,364400.0,4.649,4.649,4.5617,4.5953,364400.0
2008-11-04 09:50:00,6.83,6.89,6.79,6.83,281200.0,4.5886,4.6289,4.5617,4.5886,281200.0
2008-11-04 10:00:00,6.83,6.87,6.79,6.87,259200.0,4.5886,4.6154,4.5617,4.6154,259200.0
2008-11-04 10:10:00,6.86,6.91,6.84,6.91,142400.0,4.6087,4.6423,4.5953,4.6423,142400.0
2008-11-04 10:20:00,6.9,6.92,6.86,6.88,354800.0,4.6356,4.649,4.6087,4.6221,354800.0
2008-11-04 10:30:00,6.88,6.94,6.85,6.92,323200.0,4.6221,4.6625,4.602,4.649,323200.0
2008-11-04 10:40:00,6.91,6.98,6.9,6.95,400000.0,4.6423,4.6893,4.6356,4.6692,400000.0
2008-11-04 10:50:00,6.95,7.0,6.92,6.93,518800.0,4.6692,4.7028,4.649,4.6557,518800.0
2008-11-04 11:00:00,6.93,6.95,6.93,6.93,335200.0,4.6557,4.6692,4.6557,4.6557,335200.0
2008-11-04 11:10:00,6.93,6.94,6.92,6.93,187600.0,4.6557,4.6625,4.649,4.6557,187600.0
2008-11-04 11:20:00,6.93,6.94,6.92,6.93,213600.0,4.6557,4.6625,4.649,4.6557,213600.0
2008-11-04 11:30:00,6.93,6.94,6.87,6.92,249200.0,4.6557,4.6625,4.6154,4.649,249200.0
2008-11-04 11:40:00,6.93,6.94,6.92,6.93,140000.0,4.6557,4.6625,4.649,4.6557,140000.0
2008-11-04 11:50:00,6.93,6.95,6.92,6.93,224800.0,4.6557,4.6692,4.649,4.6557,224800.0
2008-11-04 12:00:00,6.93,6.94,6.89,6.91,219200.0,4.6557,4.6625,4.6289,4.6423,219200.0
2008-11-04 12:10:00,6.91,6.92,6.9,6.92,96400.0,4.6423,4.649,4.6356,4.649,96400.0
2008-11-04 12:20:00,6.92,6.93,6.91,6.92,116000.0,4.649,4.6557,4.6423,4.649,116000.0
2008-11-04 12:30:00,6.91,6.93,6.91,6.92,116000.0,4.6423,4.6557,4.6423,4.649,116000.0
2008-11-04 12:40:00,6.93,6.94,6.91,6.93,214000.0,4.6557,4.6625,4.6423,4.6557,214000.0
2008-11-04 12:50:00,6.93,6.94,6.92,6.93,219200.0,4.6557,4.6625,4.649,4.6557,219200.0
2008-11-04 13:00:00,6.93,6.96,6.93,6.94,293600.0,4.6557,4.6759,4.6557,4.6625,293600.0
2008-11-04 13:10:00,6.94,6.94,6.92,6.92,352400.0,4.6625,4.6625,4.649,4.649,352400.0
2008-11-04 13:20:00,6.93,6.94,6.92,6.93,179200.0,4.6557,4.6625,4.649,4.6557,179200.0
2008-11-04 13:30:00,6.93,6.94,6.92,6.93,210400.0,4.6557,4.6625,4.649,4.6557,210400.0
2008-11-04 13:40:00,6.93,6.94,6.92,6.92,377200.0,4.6557,4.6625,4.649,4.649,377200.0
2008-11-04 13:50:00,6.92,6.94,6.91,6.93,133200.0,4.649,4.6625,4.6423,4.6557,133200.0
2008-11-04 14:00:00,6.93,6.93,6.9,6.91,220800.0,4.6557,4.6557,4.6356,4.6423,220800.0
2008-11-04 14:10:00,6.91,6.93,6.89,6.9,195600.0,4.6423,4.6557,4.6289,4.6356,195600.0
2008-11-04 14:20:00,6.9,6.91,6.89,6.9,246800.0,4.6356,4.6423,4.6289,4.6356,246800.0
2008-11-04 14:30:00,6.9,6.93,6.89,6.92,314400.0,4.6356,4.6557,4.6289,4.649,314400.0
2008-11-04 14:40:00,6.92,6.94,6.91,6.91,114800.0,4.649,4.6625,4.6423,4.6423,114800.0
2008-11-04 14:50:00,6.91,6.91,6.85,6.86,185200.0,4.6423,4.6423,4.602,4.6087,185200.0
2008-11-04 15:00:00,6.86,6.9,6.82,6.9,137200.0,4.6087,4.6356,4.5818,4.6356,137200.0
2008-11-04 15:10:00,6.89,6.94,6.88,6.92,240800.0,4.6289,4.6625,4.6221,4.649,240800.0
2008-11-04 15:20:00,6.92,6.93,6.91,6.92,203600.0,4.649,4.6557,4.6423,4.649,203600.0
2008-11-04 15:30:00,6.92,6.94,6.91,6.93,303600.0,4.649,4.6625,4.6423,4.6557,303600.0
2008-11-04 15:40:00,6.93,6.94,6.91,6.92,473200.0,4.6557,4.6625,4.6423,4.649,473200.0
2008-11-04 15:50:00,6.92,6.94,6.89,6.93,841600.0,4.649,4.6625,4.6289,4.6557,841600.0
2008-11-05 09:30:00,6.84,6.84,6.63,6.73,292800.0,4.5953,4.5953,4.4542,4.5214,292800.0
2008-11-05 09:40:00,6.73,6.73,6.6,6.63,178400.0,4.5214,4.5214,4.434,4.4542,178400.0
2008-11-05 09:50:00,6.65,6.69,6.62,6.63,353600.0,4.4676,4.4945,4.4475,4.4542,353600.0
2008-11-05 10:00:00,6.63,6.76,6.61,6.71,213200.0,4.4542,4.5415,4.4408,4.5079,213200.0
2008-11-05 10:10:00,6.71,6.75,6.69,6.73,496000.0,4.5079,4.5348,4.4945,4.5214,496000.0
2008-11-05 10:20:00,6.71,6.78,6.7,6.73,186400.0,4.5079,4.555,4.5012,4.5214,186400.0
2008-11-05 10:30:00,6.73,6.75,6.72,6.74,236800.0,4.5214,4.5348,4.5147,4.5281,236800.0
2008-11-05 10:40:00,6.74,6.75,6.71,6.74,116000.0,4.5281,4.5348,4.5079,4.5281,116000.0
2008-11-05 10:50:00,6.74,6.75,6.72,6.72,276800.0,4.5281,4.5348,4.5147,4.5147,276800.0
2008-11-05 11:00:00,6.73,6.74,6.72,6.73,140000.0,4.5214,4.5281,4.5147,4.5214,140000.0
2008-11-05 11:10:00,6.73,6.81,6.73,6.79,162400.0,4.5214,4.5751,4.5214,4.5617,162400.0
2008-11-05 11:20:00,6.78,6.8,6.74,6.74,85600.0,4.555,4.5684,4.5281,4.5281,85600.0
2008-11-05 11:30:00,6.74,6.74,6.72,6.72,91600.0,4.5281,4.5281,4.5147,4.5147,91600.0
2008-11-05 11:40:00,6.72,6.73,6.65,6.67,122800.0,4.5147,4.5214,4.4676,4.4811,122800.0
2008-11-05 11:50:00,6.68,6.68,6.64,6.66,64400.0,4.4878,4.4878,4.4609,4.4743,64400.0
2008-11-05 12:00:00,6.66,6.7,6.66,6.69,109600.0,4.4743,4.5012,4.4743,4.4945,109600.0
2008-11-05 12:10:00,6.68,6.69,6.64,6.65,106800.0,4.4878,4.4945,4.4609,4.4676,106800.0
2008-11-05 12:20:00,6.65,6.68,6.62,6.64,127200.0,4.4676,4.4878,4.4475,4.4609,127200.0
2008-11-05 12:30:00,6.63,6.66,6.63,6.63,133600.0,4.4542,4.4743,4.4542,4.4542,133600.0
2008-11-05 12:40:00,6.63,6.64,6.6,6.63,104000.0,4.4542,4.4609,4.434,4.4542,104000.0
2008-11-05 12:50:00,6.63,6.63,6.57,6.58,144000.0,4.4542,4.4542,4.4139,4.4206,144000.0
2008-11-05 13:00:00,6.58,6.64,6.55,6.64,182400.0,4.4206,4.4609,4.4004,4.4609,182400.0
2008-11-05 13:10:00,6.64,6.65,6.59,6.59,133600.0,4.4609,4.4676,4.4273,4.4273,133600.0
2008-11-05 13:20:00,6.59,6.6,6.55,6.58,150400.0,4.4273,4.434,4.4004,4.4206,150400.0
2008-11-05 13:30:00,6.57,6.6,6.56,6.57,137600.0,4.4139,4.434,4.4072,4.4139,137600.0
2008-11-05 13:40:00,6.57,6.59,6.56,6.57,155200.0,4.4139,4.4273,4.4072,4.4139,155200.0
2008-11-05 13:50:00,6.57,6.57,6.56,6.57,147200.0,4.4139,4.4139,4.4072,4.4139,147200.0
2008-11-05 14:00:00,6.56,6.58,6.51,6.52,248000.0,4.4072,4.4206,4.3736,4.3803,248000.0
2008-11-05 14:10:00,6.52,6.53,6.51,6.51,355600.0,4.3803,4.387,4.3736,4.3736,355600.0
2008-11-05 14:20:00,6.51,6.51,6.45,6.45,296800.0,4.3736,4.3736,4.3333,4.3333,296800.0
2008-11-05 14:30:00,6.45,6.48,6.43,6.44,621600.0,4.3333,4.3534,4.3198,4.3265,621600.0
2008-11-05 14:40:00,6.44,6.46,6.43,6.43,274000.0,4.3265,4.34,4.3198,4.3198,274000.0
2008-11-05 14:50:00,6.43,6.5,6.41,6.48,160400.0,4.3198,4.3669,4.3064,4.3534,160400.0
2008-11-05 15:00:00,6.48,6.5,6.45,6.45,151600.0,4.3534,4.3669,4.3333,4.3333,151600.0
2008-11-05 15:10:00,6.45,6.47,6.41,6.43,196400.0,4.3333,4.3467,4.3064,4.3198,196400.0
2008-11-05 15:20:00,6.42,6.44,6.38,6.4,273600.0,4.3131,4.3265,4.2862,4.2997,273600.0
2008-11-05 15:30:00,6.4,6.4,6.33,6.34,386400.0,4.2997,4.2997,4.2526,4.2594,386400.0
2008-11-05 15:40:00,6.33,6.41,6.3,6.37,612800.0,4.2526,4.3064,4.2325,4.2795,612800.0
2008-11-05 15:50:00,6.38,6.38,6.3,6.34,609600.0,4.2862,4.2862,4.2325,4.2594,609600.0
2008-11-06 09:30:00,6.26,6.37,6.14,6.25,642400.0,4.2056,4.2795,4.125,4.1989,642400.0
2008-11-06 09:40:00,6.25,6.27,6.2,6.21,268000.0,4.1989,4.2123,4.1653,4.172,268000.0
2008-11-06 09:50:00,6.2,6.22,6.15,6.22,362800.0,4.1653,4.1787,4.1317,4.1787,362800.0
2008-11-06 10:00:00,6.22,6.29,6.14,6.27,668000.0,4.1787,4.2258,4.125,4.2123,668000.0
2008-11-06 10:10:00,6.27,6.35,6.25,6.32,551600.0,4.2123,4.2661,4.1989,4.2459,551600.0
2008-11-06 10:20:00,6.33,6.35,6.29,6.32,429600.0,4.2526,4.2661,4.2258,4.2459,429600.0
2008-11-06 10:30:00,6.33,6.34,6.3,6.34,531600.0,4.2526,4.2594,4.2325,4.2594,531600.0
2008-11-06 10:40:00,6.34,6.34,6.26,6.28,258000.0,4.2594,4.2594,4.2056,4.219,258000.0
2008-11-06 10:50:00,6.28,6.28,6.22,6.23,164800.0,4.219,4.219,4.1787,4.1855,164800.0
2008-11-06 11:00:00,6.23,6.24,6.21,6.21,155600.0,4.1855,4.1922,4.172,4.172,155600.0
2008-11-06 11:10:00,6.22,6.24,6.19,6.23,241600.0,4.1787,4.1922,4.1586,4.1855,241600.0
2008-11-06 11:20:00,6.23,6.28,6.21,6.26,139600.0,4.1855,4.219,4.172,4.2056,139600.0
2008-11-06 11:30:00,6.26,6.29,6.21,6.25,188000.0,4.2056,4.2258,4.172,4.1989,188000.0
2008-11-06 11:40:00,6.24,6.28,6.24,6.27,137200.0,4.1922,4.219,4.1922,4.2123,137200.0
2008-11-06 11:50:00,6.26,6.28,6.25,6.26,110400.0,4.2056,4.219,4.1989,4.2056,110400.0
2008-11-06 12:00:00,6.25,6.27,6.22,6.22,133600.0,4.1989,4.2123,4.1787,4.1787,133600.0
2008-11-06 12:10:00,6.22,6.25,6.22,6.25,176400.0,4.1787,4.1989,4.1787,4.1989,176400.0
2008-11-06 12:20:00,6.25,6.25,6.2,6.2,170000.0,4.1989,4.1989,4.1653,4.1653,170000.0
2008-11-06 12:30:00,6.2,6.2,6.15,6.16,244800.0,4.1653,4.1653,4.1317,4.1384,244800.0
2008-11-06 12:40:00,6.16,6.17,6.14,6.16,187600.0,4.1384,4.1451,4.125,4.1384,187600.0
2008-11-06 12:50:00,6.16,6.18,6.13,6.14,188400.0,4.1384,4.1519,4.1183,4.125,188400.0
2008-11-06 13:00:00,6.14,6.14,6.07,6.09,257600.0,4.125,4.125,4.078,4.0914,257600.0
2008-11-06 13:10:00,6.09,6.1,6.01,6.02,342000.0,4.0914,4.0981,4.0377,4.0444,342000.0
2008-11-06 13:20:00,6.03,6.08,6.02,6.04,242000.0,4.0511,4.0847,4.0444,4.0578,242000.0
2008-11-06 13:30:00,6.04,6.05,5.97,6.0,230800.0,4.0578,4.0645,4.0108,4.0309,230800.0
2008-11-06 13:40:00,5.99,6.02,5.95,6.01,213600.0,4.0242,4.0444,3.9973,4.0377,213600.0
2008-11-06 13:50:00,6.01,6.02,5.98,5.99,326800.0,4.0377,4.0444,4.0175,4.0242,326800.0
2008-11-06 14:00:00,5.99,6.06,5.98,6.04,424400.0,4.0242,4.0712,4.0175,4.0578,424400.0
2008-11-06 14:10:00,6.04,6.06,6.02,6.04,168000.0,4.0578,4.0712,4.0444,4.0578,168000.0
2008-11-06 14:20:00,6.05,6.05,5.99,5.99,152800.0,4.0645,4.0645,4.0242,4.0242,152800.0
2008-11-06 14:30:00,6.0,6.06,5.99,6.06,250000.0,4.0309,4.0712,4.0242,4.0712,250000.0
2008-11-06 14:40:00,6.06,6.11,6.04,6.09,392000.0,4.0712,4.1048,4.0578,4.0914,392000.0
2008-11-06 14:50:00,6.09,6.12,6.04,6.06,229600.0,4.0914,4.1116,4.0578,4.0712,229600.0
2008-11-06 15:00:00,6.06,6.09,5.98,6.0,298400.0,4.0712,4.0914,4.0175,4.0309,298400.0
2008-11-06 15:10:00,6.0,6.01,5.97,6.01,206000.0,4.0309,4.0377,4.0108,4.0377,206000.0
2008-11-06 15:20:00,6.0,6.01,5.92,5.93,404400.0,4.0309,4.0377,3.9772,3.9839,404400.0
2008-11-06 15:30:00,5.94,5.97,5.88,5.89,565600.0,3.9906,4.0108,3.9503,3.957,565600.0
2008-11-06 15:40:00,5.88,5.98,5.88,5.93,781600.0,3.9503,4.0175,3.9503,3.9839,781600.0
2008-11-06 15:50:00,5.93,5.97,5.9,5.96,561600.0,3.9839,4.0108,3.9638,4.0041,561600.0
2008-11-07 09:30:00,6.02,6.11,5.99,6.04,157600.0,4.0444,4.1048,4.0242,4.0578,157600.0
2008-11-07 09:40:00,6.04,6.1,6.02,6.05,230000.0,4.0578,4.0981,4.0444,4.0645,230000.0
2008-11-07 09:50:00,6.04,6.1,6.0,6.05,236400.0,4.0578,4.0981,4.0309,4.0645,236400.0
2008-11-07 10:00:00,6.05,6.21,6.05,6.14,257200.0,4.0645,4.172,4.0645,4.125,257200.0
2008-11-07 10:10:00,6.14,6.19,6.13,6.18,214800.0,4.125,4.1586,4.1183,4.1519,214800.0
2008-11-07 10:20:00,6.18,6.25,6.17,6.24,412000.0,4.1519,4.1989,4.1451,4.1922,412000.0
2008-11-07 10:30:00,6.24,6.3,6.23,6.28,406400.0,4.1922,4.2325,4.1855,4.219,406400.0
2008-11-07 10:40:00,6.28,6.31,6.25,6.26,396000.0,4.219,4.2392,4.1989,4.2056,396000.0
2008-11-07 10:50:00,6.26,6.3,6.25,6.28,393200.0,4.2056,4.2325,4.1989,4.219,393200.0
2008-11-07 11:00:00,6.28,6.32,6.25,6.26,329200.0,4.219,4.2459,4.1989,4.2056,329200.0
2008-11-07 11:10:00,6.26,6.29,6.26,6.29,387600.0,4.2056,4.2258,4.2056,4.2258,387600.0
2008-11-07 11:20:00,6.29,6.3,6.25,6.27,416800.0,4.2258,4.2325,4.1989,4.2123,416800.0
2008-11-07 11:30:00,6.27,6.28,6.25,6.26,246000.0,4.2123,4.219,4.1989,4.2056,246000.0
2008-11-07 11:40:00,6.25,6.26,6.22,6.22,306800.0,4.1989,4.2056,4.1787,4.1787,306800.0
2008-11-07 11:50:00,6.22,6.27,6.2,6.27,122400.0,4.1787,4.2123,4.1653,4.2123,122400.0
2008-11-07 12:00:00,6.27,6.31,6.26,6.26,315200.0,4.2123,4.2392,4.2056,4.2056,315200.0
2008-11-07 12:10:00,6.26,6.26,6.23,6.25,122400.0,4.2056,4.2056,4.1855,4.1989,122400.0
2008-11-07 12:20:00,6.24,6.28,6.24,6.26,127200.0,4.1922,4.219,4.1922,4.2056,127200.0
2008-11-07 12:30:00,6.26,6.26,6.22,6.26,43200.0,4.2056,4.2056,4.1787,4.2056,43200.0
2008-11-07 12:40:00,6.26,6.29,6.24,6.25,204000.0,4.2056,4.2258,4.1922,4.1989,204000.0
2008-11-07 12:50:00,6.25,6.26,6.24,6.24,156800.0,4.1989,4.2056,4.1922,4.1922,156800.0
2008-11-07 13:00:00,6.24,6.25,6.22,6.23,122800.0,4.1922,4.1989,4.1787,4.1855,122800.0
2008-11-07 13:10:00,6.23,6.25,6.22,6.24,102000.0,4.1855,4.1989,4.1787,4.1922,102000.0
2008-11-07 13:20:00,6.25,6.25,6.24,6.25,177600.0,4.1989,4.1989,4.1922,4.1989,177600.0
2008-11-07 13:30:00,6.25,6.25,6.24,6.24,184800.0,4.1989,4.1989,4.1922,4.1922,184800.0
2008-11-07 13:40:00,6.25,6.25,6.23,6.24,149200.0,4.1989,4.1989,4.1855,4.1922,149200.0
2008-11-07 13:50:00,6.24,6.24,6.22,6.24,179200.0,4.1922,4.1922,4.1787,4.1922,179200.0
2008-11-07 14:00:00,6.24,6.25,6.23,6.23,118000.0,4.1922,4.1989,4.1855,4.1855,118000.0
2008-11-07 14:10:00,6.23,6.24,6.22,6.24,101600.0,4.1855,4.1922,4.1787,4.1922,101600.0
2008-11-07 14:20:00,6.23,6.24,6.2,6.21,155200.0,4.1855,4.1922,4.1653,4.172,155200.0
2008-11-07 14:30:00,6.21,6.25,6.21,6.24,160400.0,4.172,4.1989,4.172,4.1922,160400.0
2008-11-07 14:40:00,6.24,6.25,6.24,6.24,461600.0,4.1922,4.1989,4.1922,4.1922,461600.0
2008-11-07 14:50:00,6.23,6.27,6.18,6.18,725200.0,4.1855,4.2123,4.1519,4.1519,725200.0
2008-11-07 15:00:00,6.18,6.23,6.15,6.23,481600.0,4.1519,4.1855,4.1317,4.1855,481600.0
2008-11-07 15:10:00,6.23,6.24,6.18,6.18,258800.0,4.1855,4.1922,4.1519,4.1519,258800.0
2008-11-07 15:20:00,6.18,6.2,6.13,6.16,278000.0,4.1519,4.1653,4.1183,4.1384,278000.0
2008-11-07 15:30:00,6.15,6.23,6.15,6.19,430400.0,4.1317,4.1855,4.1317,4.1586,430400.0
2008-11-07 15:40:00,6.19,6.24,6.19,6.21,601200.0,4.1586,4.1922,4.1586,4.172,601200.0
2008-11-07 15:50:00,6.21,6.26,6.15,6.25,870000.0,4.172,4.2056,4.1317,4.1989,870000.0
2008-11-10 09:30:00,6.43,6.55,6.39,6.43,292800.0,4.3198,4.4004,4.2929,4.3198,292800.0
2008-11-10 09:40:00,6.45,6.62,6.45,6.52,276400.0,4.3333,4.4475,4.3333,4.3803,276400.0
2008-11-10 09:50:00,6.51,6.52,6.44,6.5,240800.0,4.3736,4.3803,4.3265,4.3669,240800.0
2008-11-10 10:00:00,6.5,6.53,6.42,6.46,317200.0,4.3669,4.387,4.3131,4.34,317200.0
2008-11-10 10:10:00,6.47,6.52,6.45,6.45,141200.0,4.3467,4.3803,4.3333,4.3333,141200.0
2008-11-10 10:20:00,6.46,6.52,6.45,6.47,114800.0,4.34,4.3803,4.3333,4.3467,114800.0
2008-11-10 10:30:00,6.47,6.48,6.45,6.46,111200.0,4.3467,4.3534,4.3333,4.34,111200.0
2008-11-10 10:40:00,6.46,6.5,6.45,6.45,125200.0,4.34,4.3669,4.3333,4.3333,125200.0
2008-11-10 10:50:00,6.45,6.46,6.41,6.44,188400.0,4.3333,4.34,4.3064,4.3265,188400.0
2008-11-10 11:00:00,6.43,6.44,6.4,6.4,118000.0,4.3198,4.3265,4.2997,4.2997,118000.0
2008-11-10 11:10:00,6.4,6.4,6.3,6.31,141200.0,4.2997,4.2997,4.2325,4.2392,141200.0
2008-11-10 11:20:00,6.31,6.41,6.3,6.39,100400.0,4.2392,4.3064,4.2325,4.2929,100400.0
2008-11-10 11:30:00,6.39,6.39,6.32,6.34,128800.0,4.2929,4.2929,4.2459,4.2594,128800.0
2008-11-10 11:40:00,6.35,6.35,6.28,6.29,76400.0,4.2661,4.2661,4.219,4.2258,76400.0
2008-11-10 11:50:00,6.28,6.28,6.25,6.27,104000.0,4.219,4.219,4.1989,4.2123,104000.0
2008-11-10 12:00:00,6.27,6.3,6.27,6.28,80000.0,4.2123,4.2325,4.2123,4.219,80000.0
2008-11-10 12:10:00,6.28,6.32,6.28,6.29,89200.0,4.219,4.2459,4.219,4.2258,89200.0
2008-11-10 12:20:00,6.28,6.3,6.25,6.26,65600.0,4.219,4.2325,4.1989,4.2056,65600.0
2008-11-10 12:30:00,6.26,6.28,6.22,6.23,57200.0,4.2056,4.219,4.1787,4.1855,57200.0
2008-11-10 12:40:00,6.23,6.23,6.2,6.21,54800.0,4.1855,4.1855,4.1653,4.172,54800.0
2008-11-10 12:50:00,6.21,6.22,6.17,6.18,57200.0,4.172,4.1787,4.1451,4.1519,57200.0
2008-11-10 13:00:00,6.18,6.24,6.15,6.23,126800.0,4.1519,4.1922,4.1317,4.1855,126800.0
2008-11-10 13:10:00,6.23,6.25,6.22,6.23,66000.0,4.1855,4.1989,4.1787,4.1855,66000.0
2008-11-10 13:20:00,6.23,6.23,6.2,6.21,108400.0,4.1855,4.1855,4.1653,4.172,108400.0
2008-11-10 13:30:00,6.21,6.21,6.2,6.2,194400.0,4.172,4.172,4.1653,4.1653,194400.0
2008-11-10 13:40:00,6.2,6.21,6.17,6.19,135600.0,4.1653,4.172,4.1451,4.1586,135600.0
2008-11-10 13:50:00,6.19,6.25,6.18,6.24,96000.0,4.1586,4.1989,4.1519,4.1922,96000.0
2008-11-10 14:00:00,6.25,6.25,6.22,6.25,44800.0,4.1989,4.1989,4.1787,4.1989,44800.0
2008-11-10 14:10:00,6.25,6.25,6.18,6.21,122800.0,4.1989,4.1989,4.1519,4.172,122800.0
2008-11-10 14:20:00,6.21,6.21,6.17,6.18,83200.0,4.172,4.172,4.1451,4.1519,83200.0
2008-11-10 14:30:00,6.18,6.19,6.14,6.16,101200.0,4.1519,4.1586,4.125,4.1384,101200.0
2008-11-10 14:40:00,6.16,6.18,6.13,6.13,78400.0,4.1384,4.1519,4.1183,4.1183,78400.0
2008-11-10 14:50:00,6.13,6.16,6.12,6.14,115600.0,4.1183,4.1384,4.1116,4.125,115600.0
2008-11-10 15:00:00,6.13,6.14,6.07,6.11,241200.0,4.1183,4.125,4.078,4.1048,241200.0
2008-11-10 15:10:00,6.11,6.16,6.09,6.11,294400.0,4.1048,4.1384,4.0914,4.1048,294400.0
2008-11-10 15:20:00,6.11,6.11,6.05,6.05,203600.0,4.1048,4.1048,4.0645,4.0645,203600.0
2008-11-10 15:30:00,6.06,6.1,6.02,6.02,286400.0,4.0712,4.0981,4.0444,4.0444,286400.0
2008-11-10 15:40:00,6.02,6.1,6.02,6.07,371600.0,4.0444,4.0981,4.0444,4.078,371600.0
2008-11-10 15:50:00,6.06,6.14,6.06,6.13,503200.0,4.0712,4.125,4.0712,4.1183,503200.0
2008-11-11 09:30:00,6.03,6.06,5.94,6.05,340400.0,4.0511,4.0712,3.9906,4.0645,340400.0
2008-11-11 09:40:00,6.05,6.06,5.94,5.97,299200.0,4.0645,4.0712,3.9906,4.0108,299200.0
2008-11-11 09:50:00,5.96,5.97,5.84,5.84,244000.0,4.0041,4.0108,3.9234,3.9234,244000.0
2008-11-11 10:00:00,5.84,5.88,5.83,5.88,156800.0,3.9234,3.9503,3.9167,3.9503,156800.0
2008-11-11 10:10:00,5.89,5.97,5.89,5.93,179200.0,3.957,4.0108,3.957,3.9839,179200.0
2008-11-11 10:20:00,5.94,6.02,5.93,5.98,204000.0,3.9906,4.0444,3.9839,4.0175,204000.0
2008-11-11 10:30:00,5.97,5.99,5.97,5.97,152800.0,4.0108,4.0242,4.0108,4.0108,152800.0
2008-11-11 10:40:00,5.97,5.98,5.91,5.92,191200.0,4.0108,4.0175,3.9705,3.9772,191200.0
2008-11-11 10:50:00,5.92,5.92,5.85,5.86,180400.0,3.9772,3.9772,3.9302,3.9369,180400.0
2008-11-11 11:00:00,5.85,5.87,5.82,5.84,204400.0,3.9302,3.9436,3.91,3.9234,204400.0
2008-11-11 11:10:00,5.83,5.85,5.82,5.82,110800.0,3.9167,3.9302,3.91,3.91,110800.0
2008-11-11 11:20:00,5.82,5.86,5.81,5.81,160400.0,3.91,3.9369,3.9033,3.9033,160400.0
2008-11-11 11:30:00,5.82,5.83,5.81,5.82,72400.0,3.91,3.9167,3.9033,3.91,72400.0
2008-11-11 11:40:00,5.82,5.87,5.8,5.81,76000.0,3.91,3.9436,3.8966,3.9033,76000.0
2008-11-11 11:50:00,5.81,5.81,5.78,5.78,133200.0,3.9033,3.9033,3.8831,3.8831,133200.0
2008-11-11 12:00:00,5.78,5.8,5.78,5.78,120400.0,3.8831,3.8966,3.8831,3.8831,120400.0
2008-11-11 12:10:00,5.78,5.82,5.78,5.81,112400.0,3.8831,3.91,3.8831,3.9033,112400.0
2008-11-11 12:20:00,5.8,5.82,5.8,5.8,104400.0,3.8966,3.91,3.8966,3.8966,104400.0
2008-11-11 12:30:00,5.8,5.83,5.8,5.81,77200.0,3.8966,3.9167,3.8966,3.9033,77200.0
2008-11-11 12:40:00,5.81,5.84,5.81,5.82,90000.0,3.9033,3.9234,3.9033,3.91,90000.0
2008-11-11 12:50:00,5.83,5.86,5.82,5.83,250800.0,3.9167,3.9369,3.91,3.9167,250800.0
2008-11-11 13:00:00,5.84,5.84,5.79,5.79,365600.0,3.9234,3.9234,3.8899,3.8899,365600.0
2008-11-11 13:10:00,5.79,5.82,5.78,5.82,146400.0,3.8899,3.91,3.8831,3.91,146400.0
2008-11-11 13:20:00,5.82,5.83,5.78,5.8,98800.0,3.91,3.9167,3.8831,3.8966,98800.0
2008-11-11 13:30:00,5.81,5.82,5.78,5.78,89600.0,3.9033,3.91,3.8831,3.8831,89600.0
2008-11-11 13:40:00,5.78,5.84,5.78,5.83,42000.0,3.8831,3.9234,3.8831,3.9167,42000.0
2008-11-11 13:50:00,5.83,5.92,5.83,5.92,109200.0,3.9167,3.9772,3.9167,3.9772,109200.0
2008-11-11 14:00:00,5.92,5.95,5.88,5.88,191600.0,3.9772,3.9973,3.9503,3.9503,191600.0
2008-11-11 14:10:00,5.88,5.95,5.87,5.94,89200.0,3.9503,3.9973,3.9436,3.9906,89200.0
2008-11-11 14:20:00,5.96,6.02,5.93,6.02,194000.0,4.0041,4.0444,3.9839,4.0444,194000.0
2008-11-11 14:30:00,6.02,6.09,6.0,6.04,320000.0,4.0444,4.0914,4.0309,4.0578,320000.0
2008-11-11 14:40:00,6.05,6.05,5.99,6.0,150000.0,4.0645,4.0645,4.0242,4.0309,150000.0
2008-11-11 14:50:00,6.0,6.0,5.89,5.89,273600.0,4.0309,4.0309,3.957,3.957,273600.0
2008-11-11 15:00:00,5.88,5.96,5.88,5.91,121600.0,3.9503,4.0041,3.9503,3.9705,121600.0
2008-11-11 15:10:00,5.9,5.97,5.9,5.96,161600.0,3.9638,4.0108,3.9638,4.0041,161600.0
2008-11-11 15:20:00,5.97,5.99,5.9,5.91,151600.0,4.0108,4.0242,3.9638,3.9705,151600.0
2008-11-11 15:30:00,5.91,5.91,5.79,5.79,188400.0,3.9705,3.9705,3.8899,3.8899,188400.0
2008-11-11 15:40:00,5.79,5.91,5.79,5.9,350000.0,3.8899,3.9705,3.8899,3.9638,350000.0
2008-11-11 15:50:00,5.91,5.92,5.85,5.87,343200.0,3.9705,3.9772,3.9302,3.9436,343200.0
2008-11-12 09:30:00,5.48,5.55,5.29,5.54,1834000.0,3.6816,3.7286,3.5539,3.7219,1834000.0
2008-11-12 09:40:00,5.54,5.54,5.41,5.5,379200.0,3.7219,3.7219,3.6346,3.695,379200.0
2008-11-12 09:50:00,5.5,5.58,5.5,5.5,370800.0,3.695,3.7488,3.695,3.695,370800.0
2008-11-12 10:00:00,5.5,5.56,5.49,5.49,259600.0,3.695,3.7353,3.6883,3.6883,259600.0
2008-11-12 10:10:00,5.5,5.52,5.43,5.45,206800.0,3.695,3.7085,3.648,3.6614,206800.0
2008-11-12 10:20:00,5.45,5.5,5.42,5.42,246800.0,3.6614,3.695,3.6413,3.6413,246800.0
2008-11-12 10:30:00,5.42,5.45,5.38,5.4,236800.0,3.6413,3.6614,3.6144,3.6278,236800.0
2008-11-12 10:40:00,5.4,5.42,5.38,5.4,183600.0,3.6278,3.6413,3.6144,3.6278,183600.0
2008-11-12 10:50:00,5.41,5.46,5.4,5.45,273600.0,3.6346,3.6682,3.6278,3.6614,273600.0
2008-11-12 11:00:00,5.45,5.45,5.38,5.39,198000.0,3.6614,3.6614,3.6144,3.6211,198000.0
2008-11-12 11:10:00,5.39,5.39,5.36,5.39,276000.0,3.6211,3.6211,3.601,3.6211,276000.0
2008-11-12 11:20:00,5.38,5.43,5.37,5.42,225200.0,3.6144,3.648,3.6077,3.6413,225200.0
2008-11-12 11:30:00,5.43,5.43,5.37,5.39,101200.0,3.648,3.648,3.6077,3.6211,101200.0
2008-11-12 11:40:00,5.39,5.41,5.37,5.38,140000.0,3.6211,3.6346,3.6077,3.6144,140000.0
2008-11-12 11:50:00,5.37,5.39,5.36,5.38,134800.0,3.6077,3.6211,3.601,3.6144,134800.0
2008-11-12 12:00:00,5.39,5.4,5.38,5.38,134800.0,3.6211,3.6278,3.6144,3.6144,134800.0
2008-11-12 12:10:00,5.38,5.4,5.37,5.39,119200.0,3.6144,3.6278,3.6077,3.6211,119200.0
2008-11-12 12:20:00,5.39,5.47,5.38,5.44,170800.0,3.6211,3.6749,3.6144,3.6547,170800.0
2008-11-12 12:30:00,5.45,5.47,5.43,5.47,178000.0,3.6614,3.6749,3.648,3.6749,178000.0
2008-11-12 12:40:00,5.47,5.49,5.47,5.47,104000.0,3.6749,3.6883,3.6749,3.6749,104000.0
2008-11-12 12:50:00,5.47,5.52,5.47,5.52,153600.0,3.6749,3.7085,3.6749,3.7085,153600.0
2008-11-12 13:00:00,5.52,5.56,5.52,5.56,307200.0,3.7085,3.7353,3.7085,3.7353,307200.0
2008-11-12 13:10:00,5.55,5.57,5.54,5.55,217600.0,3.7286,3.7421,3.7219,3.7286,217600.0
2008-11-12 13:20:00,5.55,5.56,5.52,5.53,105200.0,3.7286,3.7353,3.7085,3.7152,105200.0
2008-11-12 13:30:00,5.53,5.53,5.49,5.52,135600.0,3.7152,3.7152,3.6883,3.7085,135600.0
2008-11-12 13:40:00,5.52,5.55,5.51,5.52,181200.0,3.7085,3.7286,3.7017,3.7085,181200.0
2008-11-12 13:50:00,5.52,5.52,5.47,5.5,153200.0,3.7085,3.7085,3.6749,3.695,153200.0
2008-11-12 14:00:00,5.5,5.51,5.45,5.47,341200.0,3.695,3.7017,3.6614,3.6749,341200.0
2008-11-12 14:10:00,5.47,5.5,5.46,5.49,167600.0,3.6749,3.695,3.6682,3.6883,167600.0
2008-11-12 14:20:00,5.49,5.54,5.49,5.49,164800.0,3.6883,3.7219,3.6883,3.6883,164800.0
2008-11-12 14:30:00,5.49,5.53,5.48,5.49,127600.0,3.6883,3.7152,3.6816,3.6883,127600.0
2008-11-12 14:40:00,5.49,5.54,5.47,5.5,197600.0,3.6883,3.7219,3.6749,3.695,197600.0
2008-11-12 14:50:00,5.5,5.51,5.49,5.5,237200.0,3.695,3.7017,3.6883,3.695,237200.0
2008-11-12 15:00:00,5.5,5.53,5.49,5.52,275600.0,3.695,3.7152,3.6883,3.7085,275600.0
2008-11-12 15:10:00,5.52,5.55,5.51,5.55,435200.0,3.7085,3.7286,3.7017,3.7286,435200.0
2008-11-12 15:20:00,5.54,5.55,5.5,5.53,459200.0,3.7219,3.7286,3.695,3.7152,459200.0
2008-11-12 15:30:00,5.53,5.55,5.51,5.53,466000.0,3.7152,3.7286,3.7017,3.7152,466000.0
2008-11-12 15:40:00,5.53,5.54,5.47,5.5,512000.0,3.7152,3.7219,3.6749,3.695,512000.0
2008-11-12 15:50:00,5.5,5.52,5.49,5.5,871200.0,3.695,3.7085,3.6883,3.695,871200.0
2008-11-13 09:30:00,5.45,5.68,5.45,5.58,321600.0,3.6614,3.816,3.6614,3.7488,321600.0
2008-11-13 09:40:00,5.57,5.62,5.54,5.58,257600.0,3.7421,3.7756,3.7219,3.7488,257600.0
2008-11-13 09:50:00,5.57,5.57,5.52,5.53,268400.0,3.7421,3.7421,3.7085,3.7152,268400.0
2008-11-13 10:00:00,5.53,5.61,5.53,5.56,208800.0,3.7152,3.7689,3.7152,3.7353,208800.0
2008-11-13 10:10:00,5.56,5.63,5.56,5.59,265200.0,3.7353,3.7824,3.7353,3.7555,265200.0
2008-11-13 10:20:00,5.59,5.67,5.58,5.62,230800.0,3.7555,3.8092,3.7488,3.7756,230800.0
2008-11-13 10:30:00,5.63,5.64,5.59,5.62,120000.0,3.7824,3.7891,3.7555,3.7756,120000.0
2008-11-13 10:40:00,5.63,5.63,5.54,5.57,173200.0,3.7824,3.7824,3.7219,3.7421,173200.0
2008-11-13 10:50:00,5.57,5.64,5.57,5.63,115200.0,3.7421,3.7891,3.7421,3.7824,115200.0
2008-11-13 11:00:00,5.63,5.64,5.52,5.52,179600.0,3.7824,3.7891,3.7085,3.7085,179600.0
2008-11-13 11:10:00,5.52,5.54,5.51,5.51,232800.0,3.7085,3.7219,3.7017,3.7017,232800.0
2008-11-13 11:20:00,5.51,5.56,5.48,5.55,179200.0,3.7017,3.7353,3.6816,3.7286,179200.0
2008-11-13 11:30:00,5.55,5.58,5.47,5.48,156400.0,3.7286,3.7488,3.6749,3.6816,156400.0
2008-11-13 11:40:00,5.48,5.49,5.46,5.46,116400.0,3.6816,3.6883,3.6682,3.6682,116400.0
2008-11-13 11:50:00,5.46,5.48,5.45,5.47,202000.0,3.6682,3.6816,3.6614,3.6749,202000.0
2008-11-13 12:00:00,5.48,5.51,5.48,5.51,145600.0,3.6816,3.7017,3.6816,3.7017,145600.0
2008-11-13 12:10:00,5.51,5.51,5.49,5.49,192800.0,3.7017,3.7017,3.6883,3.6883,192800.0
2008-11-13 12:20:00,5.49,5.51,5.47,5.49,205200.0,3.6883,3.7017,3.6749,3.6883,205200.0
2008-11-13 12:30:00,5.49,5.5,5.47,5.49,141200.0,3.6883,3.695,3.6749,3.6883,141200.0
2008-11-13 12:40:00,5.49,5.5,5.4,5.4,143600.0,3.6883,3.695,3.6278,3.6278,143600.0
2008-11-13 12:50:00,5.4,5.42,5.32,5.32,383200.0,3.6278,3.6413,3.5741,3.5741,383200.0
2008-11-13 13:00:00,5.31,5.38,5.3,5.38,459200.0,3.5674,3.6144,3.5607,3.6144,459200.0
2008-11-13 13:10:00,5.38,5.52,5.37,5.52,221600.0,3.6144,3.7085,3.6077,3.7085,221600.0
2008-11-13 13:20:00,5.51,5.52,5.42,5.5,151200.0,3.7017,3.7085,3.6413,3.695,151200.0
2008-11-13 13:30:00,5.5,5.57,5.47,5.55,222800.0,3.695,3.7421,3.6749,3.7286,222800.0
2008-11-13 13:40:00,5.56,5.61,5.5,5.5,296000.0,3.7353,3.7689,3.695,3.695,296000.0
2008-11-13 13:50:00,5.5,5.63,5.49,5.53,302400.0,3.695,3.7824,3.6883,3.7152,302400.0
2008-11-13 14:00:00,5.52,5.58,5.52,5.56,160800.0,3.7085,3.7488,3.7085,3.7353,160800.0
2008-11-13 14:10:00,5.56,5.62,5.56,5.58,162800.0,3.7353,3.7756,3.7353,3.7488,162800.0
2008-11-13 14:20:00,5.58,5.77,5.57,5.76,216000.0,3.7488,3.8764,3.7421,3.8697,216000.0
2008-11-13 14:30:00,5.75,5.88,5.68,5.87,360400.0,3.863,3.9503,3.816,3.9436,360400.0
2008-11-13 14:40:00,5.87,6.0,5.83,5.96,538400.0,3.9436,4.0309,3.9167,4.0041,538400.0
2008-11-13 14:50:00,5.96,5.98,5.9,5.93,237200.0,4.0041,4.0175,3.9638,3.9839,237200.0
2008-11-13 15:00:00,5.93,5.97,5.79,5.82,602800.0,3.9839,4.0108,3.8899,3.91,602800.0
2008-11-13 15:10:00,5.82,5.94,5.82,5.92,365200.0,3.91,3.9906,3.91,3.9772,365200.0
2008-11-13 15:20:00,5.92,6.03,5.89,6.03,308800.0,3.9772,4.0511,3.957,4.0511,308800.0
2008-11-13 15:30:00,6.02,6.09,5.97,6.07,701600.0,4.0444,4.0914,4.0108,4.078,701600.0
2008-11-13 15:40:00,6.07,6.16,6.07,6.08,679600.0,4.078,4.1384,4.078,4.0847,679600.0
2008-11-13 15:50:00,6.08,6.23,6.08,6.21,934800.0,4.0847,4.1855,4.0847,4.172,934800.0
2008-11-14 09:30:00,6.09,6.2,5.87,6.13,782000.0,4.0914,4.1653,3.9436,4.1183,782000.0
2008-11-14 09:40:00,6.14,6.39,6.12,6.36,625600.0,4.125,4.2929,4.1116,4.2728,625600.0
2008-11-14 09:50:00,6.36,6.53,6.36,6.45,1066800.0,4.2728,4.387,4.2728,4.3333,1066800.0
2008-11-14 10:00:00,6.45,6.51,6.41,6.42,729200.0,4.3333,4.3736,4.3064,4.3131,729200.0
2008-11-14 10:10:00,6.42,6.43,6.37,6.39,978000.0,4.3131,4.3198,4.2795,4.2929,978000.0
2008-11-14 10:20:00,6.38,6.4,6.28,6.37,627600.0,4.2862,4.2997,4.219,4.2795,627600.0
2008-11-14 10:30:00,6.37,6.38,6.28,6.28,233200.0,4.2795,4.2862,4.219,4.219,233200.0
2008-11-14 10:40:00,6.29,6.38,6.27,6.38,339600.0,4.2258,4.2862,4.2123,4.2862,339600.0
2008-11-14 10:50:00,6.38,6.4,6.3,6.31,314800.0,4.2862,4.2997,4.2325,4.2392,314800.0
2008-11-14 11:00:00,6.3,6.3,6.23,6.27,330800.0,4.2325,4.2325,4.1855,4.2123,330800.0
2008-11-14 11:10:00,6.27,6.33,6.23,6.31,189600.0,4.2123,4.2526,4.1855,4.2392,189600.0
2008-11-14 11:20:00,6.31,6.31,6.24,6.24,159200.0,4.2392,4.2392,4.1922,4.1922,159200.0
2008-11-14 11:30:00,6.24,6.25,6.17,6.17,556000.0,4.1922,4.1989,4.1451,4.1451,556000.0
2008-11-14 11:40:00,6.17,6.23,6.13,6.22,264800.0,4.1451,4.1855,4.1183,4.1787,264800.0
2008-11-14 11:50:00,6.25,6.25,6.21,6.22,294000.0,4.1989,4.1989,4.172,4.1787,294000.0
2008-11-14 12:00:00,6.22,6.22,6.11,6.15,282800.0,4.1787,4.1787,4.1048,4.1317,282800.0
2008-11-14 12:10:00,6.15,6.15,6.05,6.05,304400.0,4.1317,4.1317,4.0645,4.0645,304400.0
2008-11-14 12:20:00,6.06,6.11,6.05,6.07,237600.0,4.0712,4.1048,4.0645,4.078,237600.0
2008-11-14 12:30:00,6.07,6.16,6.04,6.16,274800.0,4.078,4.1384,4.0578,4.1384,274800.0
2008-11-14 12:40:00,6.16,6.2,6.15,6.15,150000.0,4.1384,4.1653,4.1317,4.1317,150000.0
2008-11-14 12:50:00,6.16,6.24,6.16,6.22,202400.0,4.1384,4.1922,4.1384,4.1787,202400.0
2008-11-14 13:00:00,6.22,6.22,6.14,6.15,161600.0,4.1787,4.1787,4.125,4.1317,161600.0
2008-11-14 13:10:00,6.15,6.15,6.08,6.12,168400.0,4.1317,4.1317,4.0847,4.1116,168400.0
2008-11-14 13:20:00,6.11,6.17,6.07,6.17,234000.0,4.1048,4.1451,4.078,4.1451,234000.0
2008-11-14 13:30:00,6.17,6.22,6.1,6.12,276800.0,4.1451,4.1787,4.0981,4.1116,276800.0
2008-11-14 13:40:00,6.11,6.13,6.04,6.05,282800.0,4.1048,4.1183,4.0578,4.0645,282800.0
2008-11-14 13:50:00,6.06,6.09,6.0,6.0,261200.0,4.0712,4.0914,4.0309,4.0309,261200.0
2008-11-14 14:00:00,6.0,6.08,5.99,6.05,377600.0,4.0309,4.0847,4.0242,4.0645,377600.0
2008-11-14 14:10:00,6.05,6.1,6.01,6.1,325600.0,4.0645,4.0981,4.0377,4.0981,325600.0
2008-11-14 14:20:00,6.1,6.12,6.04,6.07,369600.0,4.0981,4.1116,4.0578,4.078,369600.0
2008-11-14 14:30:00,6.06,6.09,6.0,6.07,332000.0,4.0712,4.0914,4.0309,4.078,332000.0
2008-11-14 14:40:00,6.07,6.18,6.07,6.11,346000.0,4.078,4.1519,4.078,4.1048,346000.0
2008-11-14 14:50:00,6.1,6.25,6.09,6.25,343600.0,4.0981,4.1989,4.0914,4.1989,343600.0
2008-11-14 15:00:00,6.25,6.27,6.17,6.26,846400.0,4.1989,4.2123,4.1451,4.2056,846400.0
2008-11-14 15:10:00,6.25,6.26,6.08,6.09,401600.0,4.1989,4.2056,4.0847,4.0914,401600.0
2008-11-14 15:20:00,6.08,6.14,6.02,6.04,595600.0,4.0847,4.125,4.0444,4.0578,595600.0
2008-11-14 15:30:00,6.04,6.07,5.91,5.99,621200.0,4.0578,4.078,3.9705,4.0242,621200.0
2008-11-14 15:40:00,5.99,6.0,5.88,5.93,933600.0,4.0242,4.0309,3.9503,3.9839,933600.0
2008-11-14 15:50:00,5.93,5.95,5.82,5.85,1127600.0,3.9839,3.9973,3.91,3.9302,1127600.0
2008-11-17 09:30:00,5.82,5.87,5.74,5.85,308400.0,3.91,3.9436,3.8563,3.9302,308400.0
2008-11-17 09:40:00,5.85,5.86,5.76,5.82,273200.0,3.9302,3.9369,3.8697,3.91,273200.0
2008-11-17 09:50:00,5.81,5.91,5.8,5.91,259600.0,3.9033,3.9705,3.8966,3.9705,259600.0
2008-11-17 10:00:00,5.91,5.91,5.8,5.88,202800.0,3.9705,3.9705,3.8966,3.9503,202800.0
2008-11-17 10:10:00,5.88,5.88,5.79,5.79,339600.0,3.9503,3.9503,3.8899,3.8899,339600.0
2008-11-17 10:20:00,5.79,5.82,5.74,5.8,420400.0,3.8899,3.91,3.8563,3.8966,420400.0
2008-11-17 10:30:00,5.79,5.88,5.79,5.85,219600.0,3.8899,3.9503,3.8899,3.9302,219600.0
2008-11-17 10:40:00,5.85,5.86,5.81,5.84,313600.0,3.9302,3.9369,3.9033,3.9234,313600.0
2008-11-17 10:50:00,5.83,5.86,5.81,5.83,146000.0,3.9167,3.9369,3.9033,3.9167,146000.0
2008-11-17 11:00:00,5.82,5.86,5.81,5.83,132400.0,3.91,3.9369,3.9033,3.9167,132400.0
2008-11-17 11:10:00,5.84,5.88,5.84,5.88,219600.0,3.9234,3.9503,3.9234,3.9503,219600.0
2008-11-17 11:20:00,5.88,5.89,5.84,5.86,109600.0,3.9503,3.957,3.9234,3.9369,109600.0
2008-11-17 11:30:00,5.86,5.89,5.84,5.87,176400.0,3.9369,3.957,3.9234,3.9436,176400.0
2008-11-17 11:40:00,5.88,5.89,5.81,5.89,205600.0,3.9503,3.957,3.9033,3.957,205600.0
2008-11-17 11:50:00,5.88,5.97,5.86,5.96,442400.0,3.9503,4.0108,3.9369,4.0041,442400.0
2008-11-17 12:00:00,5.96,6.0,5.96,5.99,276000.0,4.0041,4.0309,4.0041,4.0242,276000.0
2008-11-17 12:10:00,5.99,6.02,5.97,5.98,202800.0,4.0242,4.0444,4.0108,4.0175,202800.0
2008-11-17 12:20:00,5.98,6.02,5.97,6.02,169200.0,4.0175,4.0444,4.0108,4.0444,169200.0
2008-11-17 12:30:00,6.02,6.03,5.98,5.99,269600.0,4.0444,4.0511,4.0175,4.0242,269600.0
2008-11-17 12:40:00,5.99,6.06,5.99,6.05,189600.0,4.0242,4.0712,4.0242,4.0645,189600.0
2008-11-17 12:50:00,6.05,6.05,5.94,5.95,236400.0,4.0645,4.0645,3.9906,3.9973,236400.0
2008-11-17 13:00:00,5.95,5.96,5.89,5.95,240000.0,3.9973,4.0041,3.957,3.9973,240000.0
2008-11-17 13:10:00,5.94,5.94,5.84,5.86,144400.0,3.9906,3.9906,3.9234,3.9369,144400.0
2008-11-17 13:20:00,5.87,5.88,5.82,5.86,279200.0,3.9436,3.9503,3.91,3.9369,279200.0
2008-11-17 13:30:00,5.86,5.86,5.76,5.78,255200.0,3.9369,3.9369,3.8697,3.8831,255200.0
2008-11-17 13:40:00,5.78,5.81,5.78,5.8,218400.0,3.8831,3.9033,3.8831,3.8966,218400.0
2008-11-17 13:50:00,5.8,5.85,5.8,5.83,194000.0,3.8966,3.9302,3.8966,3.9167,194000.0
2008-11-17 14:00:00,5.83,5.84,5.77,5.83,278400.0,3.9167,3.9234,3.8764,3.9167,278400.0
2008-11-17 14:10:00,5.83,5.87,5.83,5.85,231200.0,3.9167,3.9436,3.9167,3.9302,231200.0
2008-11-17 14:20:00,5.84,5.89,5.8,5.81,337200.0,3.9234,3.957,3.8966,3.9033,337200.0
2008-11-17 14:30:00,5.81,5.87,5.77,5.85,354800.0,3.9033,3.9436,3.8764,3.9302,354800.0
2008-11-17 14:40:00,5.85,5.89,5.83,5.83,168000.0,3.9302,3.957,3.9167,3.9167,168000.0
2008-11-17 14:50:00,5.83,5.84,5.78,5.78,132000.0,3.9167,3.9234,3.8831,3.8831,132000.0
2008-11-17 15:00:00,5.78,5.86,5.77,5.81,207200.0,3.8831,3.9369,3.8764,3.9033,207200.0
2008-11-17 15:10:00,5.82,5.86,5.78,5.82,218800.0,3.91,3.9369,3.8831,3.91,218800.0
2008-11-17 15:20:00,5.82,5.83,5.76,5.8,304400.0,3.91,3.9167,3.8697,3.8966,304400.0
2008-11-17 15:30:00,5.8,5.82,5.7,5.72,386400.0,3.8966,3.91,3.8294,3.8428,386400.0
2008-11-17 15:40:00,5.72,5.78,5.7,5.73,586000.0,3.8428,3.8831,3.8294,3.8495,586000.0
2008-11-17 15:50:00,5.72,5.75,5.68,5.69,712800.0,3.8428,3.863,3.816,3.8227,712800.0
2008-11-18 09:30:00,5.68,5.82,5.55,5.77,404800.0,3.816,3.91,3.7286,3.8764,404800.0
2008-11-18 09:40:00,5.75,5.79,5.65,5.68,230000.0,3.863,3.8899,3.7958,3.816,230000.0
2008-11-18 09:50:00,5.68,5.71,5.56,5.57,229200.0,3.816,3.8361,3.7353,3.7421,229200.0
2008-11-18 10:00:00,5.57,5.57,5.49,5.56,231200.0,3.7421,3.7421,3.6883,3.7353,231200.0
2008-11-18 10:10:00,5.55,5.65,5.54,5.65,176000.0,3.7286,3.7958,3.7219,3.7958,176000.0
2008-11-18 10:20:00,5.66,5.76,5.65,5.76,279600.0,3.8025,3.8697,3.7958,3.8697,279600.0
2008-11-18 10:30:00,5.74,5.74,5.67,5.71,216000.0,3.8563,3.8563,3.8092,3.8361,216000.0
2008-11-18 10:40:00,5.7,5.72,5.61,5.63,161200.0,3.8294,3.8428,3.7689,3.7824,161200.0
2008-11-18 10:50:00,5.63,5.66,5.59,5.62,162400.0,3.7824,3.8025,3.7555,3.7756,162400.0
2008-11-18 11:00:00,5.62,5.62,5.54,5.57,229200.0,3.7756,3.7756,3.7219,3.7421,229200.0
2008-11-18 11:10:00,5.56,5.58,5.52,5.52,184400.0,3.7353,3.7488,3.7085,3.7085,184400.0
2008-11-18 11:20:00,5.53,5.55,5.48,5.51,171200.0,3.7152,3.7286,3.6816,3.7017,171200.0
2008-11-18 11:30:00,5.51,5.61,5.51,5.6,124000.0,3.7017,3.7689,3.7017,3.7622,124000.0
2008-11-18 11:40:00,5.6,5.66,5.59,5.66,228800.0,3.7622,3.8025,3.7555,3.8025,228800.0
2008-11-18 11:50:00,5.67,5.72,5.63,5.67,192800.0,3.8092,3.8428,3.7824,3.8092,192800.0
2008-11-18 12:00:00,5.67,5.67,5.61,5.63,119600.0,3.8092,3.8092,3.7689,3.7824,119600.0
2008-11-18 12:10:00,5.62,5.66,5.59,5.59,104400.0,3.7756,3.8025,3.7555,3.7555,104400.0
2008-11-18 12:20:00,5.58,5.6,5.57,5.59,115600.0,3.7488,3.7622,3.7421,3.7555,115600.0
2008-11-18 12:30:00,5.59,5.59,5.55,5.56,140400.0,3.7555,3.7555,3.7286,3.7353,140400.0
2008-11-18 12:40:00,5.56,5.57,5.53,5.56,137600.0,3.7353,3.7421,3.7152,3.7353,137600.0
2008-11-18 12:50:00,5.55,5.55,5.54,5.55,94400.0,3.7286,3.7286,3.7219,3.7286,94400.0
2008-11-18 13:00:00,5.55,5.55,5.49,5.5,257600.0,3.7286,3.7286,3.6883,3.695,257600.0
2008-11-18 13:10:00,5.5,5.51,5.46,5.49,161600.0,3.695,3.7017,3.6682,3.6883,161600.0
2008-11-18 13:20:00,5.49,5.52,5.48,5.5,214400.0,3.6883,3.7085,3.6816,3.695,214400.0
2008-11-18 13:30:00,5.5,5.5,5.44,5.45,376000.0,3.695,3.695,3.6547,3.6614,376000.0
2008-11-18 13:40:00,5.45,5.48,5.44,5.45,261600.0,3.6614,3.6816,3.6547,3.6614,261600.0
2008-11-18 13:50:00,5.45,5.49,5.45,5.49,148400.0,3.6614,3.6883,3.6614,3.6883,148400.0
2008-11-18 14:00:00,5.5,5.5,5.4,5.42,500800.0,3.695,3.695,3.6278,3.6413,500800.0
2008-11-18 14:10:00,5.41,5.45,5.4,5.43,326800.0,3.6346,3.6614,3.6278,3.648,326800.0
2008-11-18 14:20:00,5.43,5.48,5.42,5.46,248400.0,3.648,3.6816,3.6413,3.6682,248400.0
2008-11-18 14:30:00,5.46,5.46,5.41,5.44,192400.0,3.6682,3.6682,3.6346,3.6547,192400.0
2008-11-18 14:40:00,5.44,5.45,5.38,5.38,198000.0,3.6547,3.6614,3.6144,3.6144,198000.0
2008-11-18 14:50:00,5.38,5.43,5.38,5.43,242000.0,3.6144,3.648,3.6144,3.648,242000.0
2008-11-18 15:00:00,5.43,5.47,5.38,5.46,251200.0,3.648,3.6749,3.6144,3.6682,251200.0
2008-11-18 15:10:00,5.45,5.48,5.4,5.46,707600.0,3.6614,3.6816,3.6278,3.6682,707600.0
2008-11-18 15:20:00,5.47,5.5,5.37,5.42,329200.0,3.6749,3.695,3.6077,3.6413,329200.0
2008-11-18 15:30:00,5.41,5.47,5.37,5.45,435600.0,3.6346,3.6749,3.6077,3.6614,435600.0
2008-11-18 15:40:00,5.45,5.56,5.45,5.55,778800.0,3.6614,3.7353,3.6614,3.7286,778800.0
2008-11-18 15:50:00,5.56,5.58,5.5,5.55,654800.0,3.7353,3.7488,3.695,3.7286,654800.0
2008-11-19 09:30:00,5.53,5.6,5.49,5.59,190000.0,3.7152,3.7622,3.6883,3.7555,190000.0
2008-11-19 09:40:00,5.58,5.59,5.44,5.5,223200.0,3.7488,3.7555,3.6547,3.695,223200.0
2008-11-19 09:50:00,5.5,5.53,5.46,5.53,300800.0,3.695,3.7152,3.6682,3.7152,300800.0
2008-11-19 10:00:00,5.52,5.54,5.45,5.52,241600.0,3.7085,3.7219,3.6614,3.7085,241600.0
2008-11-19 10:10:00,5.52,5.62,5.46,5.56,493200.0,3.7085,3.7756,3.6682,3.7353,493200.0
2008-11-19 10:20:00,5.54,5.56,5.5,5.53,162400.0,3.7219,3.7353,3.695,3.7152,162400.0
2008-11-19 10:30:00,5.53,5.53,5.45,5.48,218400.0,3.7152,3.7152,3.6614,3.6816,218400.0
2008-11-19 10:40:00,5.48,5.53,5.33,5.37,363600.0,3.6816,3.7152,3.5808,3.6077,363600.0
2008-11-19 10:50:00,5.37,5.38,5.33,5.34,498000.0,3.6077,3.6144,3.5808,3.5875,498000.0
2008-11-19 11:00:00,5.34,5.41,5.34,5.4,398000.0,3.5875,3.6346,3.5875,3.6278,398000.0
2008-11-19 11:10:00,5.41,5.43,5.34,5.42,197200.0,3.6346,3.648,3.5875,3.6413,197200.0
2008-11-19 11:20:00,5.42,5.42,5.31,5.31,293200.0,3.6413,3.6413,3.5674,3.5674,293200.0
2008-11-19 11:30:00,5.31,5.34,5.22,5.27,396000.0,3.5674,3.5875,3.5069,3.5405,396000.0
2008-11-19 11:40:00,5.27,5.29,5.21,5.27,230000.0,3.5405,3.5539,3.5002,3.5405,230000.0
2008-11-19 11:50:00,5.27,5.31,5.22,5.24,278800.0,3.5405,3.5674,3.5069,3.5204,278800.0
2008-11-19 12:00:00,5.24,5.28,5.21,5.24,333600.0,3.5204,3.5472,3.5002,3.5204,333600.0
2008-11-19 12:10:00,5.24,5.26,5.2,5.22,318000.0,3.5204,3.5338,3.4935,3.5069,318000.0
2008-11-19 12:20:00,5.22,5.25,5.2,5.24,258800.0,3.5069,3.5271,3.4935,3.5204,258800.0
2008-11-19 12:30:00,5.25,5.25,5.21,5.24,270800.0,3.5271,3.5271,3.5002,3.5204,270800.0
2008-11-19 12:40:00,5.24,5.26,5.23,5.24,206400.0,3.5204,3.5338,3.5136,3.5204,206400.0
2008-11-19 12:50:00,5.24,5.26,5.18,5.24,263200.0,3.5204,3.5338,3.48,3.5204,263200.0
2008-11-19 13:00:00,5.24,5.24,5.2,5.22,265600.0,3.5204,3.5204,3.4935,3.5069,265600.0
2008-11-19 13:10:00,5.22,5.24,5.2,5.22,264000.0,3.5069,3.5204,3.4935,3.5069,264000.0
2008-11-19 13:20:00,5.22,5.23,5.19,5.2,186800.0,3.5069,3.5136,3.4868,3.4935,186800.0
2008-11-19 13:30:00,5.2,5.2,5.08,5.14,441600.0,3.4935,3.4935,3.4129,3.4532,441600.0
2008-11-19 13:40:00,5.14,5.16,5.12,5.14,325600.0,3.4532,3.4666,3.4397,3.4532,325600.0
2008-11-19 13:50:00,5.14,5.2,5.14,5.19,414000.0,3.4532,3.4935,3.4532,3.4868,414000.0
2008-11-19 14:00:00,5.19,5.19,5.12,5.15,214000.0,3.4868,3.4868,3.4397,3.4599,214000.0
2008-11-19 14:10:00,5.15,5.23,5.15,5.17,328800.0,3.4599,3.5136,3.4599,3.4733,328800.0
2008-11-19 14:20:00,5.17,5.23,5.15,5.19,300400.0,3.4733,3.5136,3.4599,3.4868,300400.0
2008-11-19 14:30:00,5.19,5.2,5.16,5.18,262000.0,3.4868,3.4935,3.4666,3.48,262000.0
2008-11-19 14:40:00,5.18,5.33,5.18,5.28,496000.0,3.48,3.5808,3.48,3.5472,496000.0
2008-11-19 14:50:00,5.29,5.31,5.25,5.28,345600.0,3.5539,3.5674,3.5271,3.5472,345600.0
2008-11-19 15:00:00,5.28,5.3,5.21,5.28,380400.0,3.5472,3.5607,3.5002,3.5472,380400.0
2008-11-19 15:10:00,5.27,5.33,5.24,5.25,476800.0,3.5405,3.5808,3.5204,3.5271,476800.0
2008-11-19 15:20:00,5.25,5.3,5.2,5.26,574000.0,3.5271,3.5607,3.4935,3.5338,574000.0
2008-11-19 15:30:00,5.27,5.29,5.18,5.19,647600.0,3.5405,3.5539,3.48,3.4868,647600.0
2008-11-19 15:40:00,5.19,5.21,5.17,5.2,955200.0,3.4868,3.5002,3.4733,3.4935,955200.0
2008-11-19 15:50:00,5.21,5.21,5.13,5.16,620800.0,3.5002,3.5002,3.4465,3.4666,620800.0
2008-11-20 09:30:00,4.78,4.96,4.75,4.84,2002000.0,3.2113,3.3322,3.1912,3.2516,2002000.0
2008-11-20 09:40:00,4.84,4.85,4.6,4.65,1658000.0,3.2516,3.2583,3.0904,3.124,1658000.0
2008-11-20 09:50:00,4.65,4.74,4.64,4.73,1239200.0,3.124,3.1844,3.1173,3.1777,1239200.0
2008-11-20 10:00:00,4.73,4.77,4.67,4.75,1066400.0,3.1777,3.2046,3.1374,3.1912,1066400.0
2008-11-20 10:10:00,4.76,4.76,4.68,4.72,949600.0,3.1979,3.1979,3.1441,3.171,949600.0
2008-11-20 10:20:00,4.71,4.84,4.71,4.81,1215600.0,3.1643,3.2516,3.1643,3.2315,1215600.0
2008-11-20 10:30:00,4.82,4.89,4.75,4.75,1163200.0,3.2382,3.2852,3.1912,3.1912,1163200.0
2008-11-20 10:40:00,4.75,4.86,4.73,4.84,610400.0,3.1912,3.2651,3.1777,3.2516,610400.0
2008-11-20 10:50:00,4.84,4.94,4.81,4.93,779600.0,3.2516,3.3188,3.2315,3.3121,779600.0
2008-11-20 11:00:00,4.92,4.96,4.87,4.91,1207600.0,3.3054,3.3322,3.2718,3.2987,1207600.0
2008-11-20 11:10:00,4.91,5.0,4.87,4.98,1033600.0,3.2987,3.3591,3.2718,3.3457,1033600.0
2008-11-20 11:20:00,4.98,4.99,4.85,4.96,452000.0,3.3457,3.3524,3.2583,3.3322,452000.0
2008-11-20 11:30:00,4.96,4.96,4.82,4.85,804000.0,3.3322,3.3322,3.2382,3.2583,804000.0
2008-11-20 11:40:00,4.85,4.87,4.8,4.83,532000.0,3.2583,3.2718,3.2248,3.2449,532000.0
2008-11-20 11:50:00,4.84,4.85,4.79,4.81,511200.0,3.2516,3.2583,3.218,3.2315,511200.0
2008-11-20 12:00:00,4.81,4.82,4.73,4.73,530400.0,3.2315,3.2382,3.1777,3.1777,530400.0
2008-11-20 12:10:00,4.73,4.78,4.73,4.76,403600.0,3.1777,3.2113,3.1777,3.1979,403600.0
2008-11-20 12:20:00,4.76,4.83,4.76,4.78,889200.0,3.1979,3.2449,3.1979,3.2113,889200.0
2008-11-20 12:30:00,4.79,4.87,4.78,4.82,690400.0,3.218,3.2718,3.2113,3.2382,690400.0
2008-11-20 12:40:00,4.82,4.86,4.8,4.84,564800.0,3.2382,3.2651,3.2248,3.2516,564800.0
2008-11-20 12:50:00,4.84,4.87,4.76,4.77,446800.0,3.2516,3.2718,3.1979,3.2046,446800.0
2008-11-20 13:00:00,4.76,4.78,4.7,4.77,652000.0,3.1979,3.2113,3.1576,3.2046,652000.0
2008-11-20 13:10:00,4.77,4.79,4.75,4.75,454000.0,3.2046,3.218,3.1912,3.1912,454000.0
2008-11-20 13:20:00,4.75,4.79,4.75,4.75,613200.0,3.1912,3.218,3.1912,3.1912,613200.0
2008-11-20 13:30:00,4.75,4.79,4.73,4.76,691600.0,3.1912,3.218,3.1777,3.1979,691600.0
2008-11-20 13:40:00,4.75,4.78,4.73,4.74,736000.0,3.1912,3.2113,3.1777,3.1844,736000.0
2008-11-20 13:50:00,4.74,4.76,4.74,4.75,532000.0,3.1844,3.1979,3.1844,3.1912,532000.0
2008-11-20 14:00:00,4.75,4.75,4.69,4.7,622800.0,3.1912,3.1912,3.1509,3.1576,622800.0
2008-11-20 14:10:00,4.7,4.73,4.67,4.67,689600.0,3.1576,3.1777,3.1374,3.1374,689600.0
2008-11-20 14:20:00,4.68,4.68,4.56,4.56,590000.0,3.1441,3.1441,3.0635,3.0635,590000.0
2008-11-20 14:30:00,4.56,4.7,4.56,4.64,542800.0,3.0635,3.1576,3.0635,3.1173,542800.0
2008-11-20 14:40:00,4.63,4.67,4.58,4.6,580800.0,3.1105,3.1374,3.077,3.0904,580800.0
2008-11-20 14:50:00,4.6,4.61,4.53,4.59,594400.0,3.0904,3.0971,3.0434,3.0837,594400.0
2008-11-20 15:00:00,4.59,4.63,4.56,4.6,571600.0,3.0837,3.1105,3.0635,3.0904,571600.0
2008-11-20 15:10:00,4.59,4.61,4.49,4.51,620000.0,3.0837,3.0971,3.0165,3.0299,620000.0
2008-11-20 15:20:00,4.51,4.55,4.39,4.43,1242400.0,3.0299,3.0568,2.9493,2.9762,1242400.0
2008-11-20 15:30:00,4.43,4.44,4.31,4.31,910800.0,2.9762,2.9829,2.8956,2.8956,910800.0
2008-11-20 15:40:00,4.31,4.45,4.23,4.38,2036400.0,2.8956,2.9896,2.8418,2.9426,2036400.0
2008-11-20 15:50:00,4.37,4.41,4.35,4.38,1889600.0,2.9359,2.9627,2.9224,2.9426,1889600.0
2008-11-21 09:30:00,4.67,4.67,4.38,4.43,1179200.0,3.1374,3.1374,2.9426,2.9762,1179200.0
2008-11-21 09:40:00,4.43,4.56,4.41,4.48,1122800.0,2.9762,3.0635,2.9627,3.0098,1122800.0
2008-11-21 09:50:00,4.48,4.51,4.38,4.45,658000.0,3.0098,3.0299,2.9426,2.9896,658000.0
2008-11-21 10:00:00,4.45,4.51,4.44,4.48,628800.0,2.9896,3.0299,2.9829,3.0098,628800.0
2008-11-21 10:10:00,4.49,4.49,4.34,4.42,483600.0,3.0165,3.0165,2.9157,2.9695,483600.0
2008-11-21 10:20:00,4.42,4.48,4.39,4.4,281600.0,2.9695,3.0098,2.9493,2.956,281600.0
2008-11-21 10:30:00,4.4,4.48,4.4,4.45,286400.0,2.956,3.0098,2.956,2.9896,286400.0
2008-11-21 10:40:00,4.46,4.48,4.4,4.42,304400.0,2.9963,3.0098,2.956,2.9695,304400.0
2008-11-21 10:50:00,4.42,4.44,4.34,4.35,320800.0,2.9695,2.9829,2.9157,2.9224,320800.0
2008-11-21 11:00:00,4.34,4.39,4.28,4.35,426400.0,2.9157,2.9493,2.8754,2.9224,426400.0
2008-11-21 11:10:00,4.34,4.37,4.31,4.36,374000.0,2.9157,2.9359,2.8956,2.9291,374000.0
2008-11-21 11:20:00,4.36,4.4,4.34,4.4,737200.0,2.9291,2.956,2.9157,2.956,737200.0
2008-11-21 11:30:00,4.39,4.48,4.39,4.46,487200.0,2.9493,3.0098,2.9493,2.9963,487200.0
2008-11-21 11:40:00,4.46,4.51,4.44,4.46,464400.0,2.9963,3.0299,2.9829,2.9963,464400.0
2008-11-21 11:50:00,4.46,4.46,4.4,4.41,502400.0,2.9963,2.9963,2.956,2.9627,502400.0
2008-11-21 12:00:00,4.42,4.45,4.37,4.4,589600.0,2.9695,2.9896,2.9359,2.956,589600.0
2008-11-21 12:10:00,4.41,4.44,4.37,4.38,401600.0,2.9627,2.9829,2.9359,2.9426,401600.0
2008-11-21 12:20:00,4.37,4.44,4.36,4.42,286000.0,2.9359,2.9829,2.9291,2.9695,286000.0
2008-11-21 12:30:00,4.42,4.46,4.39,4.45,213200.0,2.9695,2.9963,2.9493,2.9896,213200.0
2008-11-21 12:40:00,4.45,4.46,4.39,4.39,193600.0,2.9896,2.9963,2.9493,2.9493,193600.0
2008-11-21 12:50:00,4.39,4.46,4.38,4.44,456800.0,2.9493,2.9963,2.9426,2.9829,456800.0
2008-11-21 13:00:00,4.44,4.45,4.41,4.42,354800.0,2.9829,2.9896,2.9627,2.9695,354800.0
2008-11-21 13:10:00,4.42,4.45,4.39,4.39,230000.0,2.9695,2.9896,2.9493,2.9493,230000.0
2008-11-21 13:20:00,4.4,4.42,4.37,4.42,327200.0,2.956,2.9695,2.9359,2.9695,327200.0
2008-11-21 13:30:00,4.42,4.43,4.38,4.42,269200.0,2.9695,2.9762,2.9426,2.9695,269200.0
2008-11-21 13:40:00,4.42,4.44,4.4,4.42,224400.0,2.9695,2.9829,2.956,2.9695,224400.0
2008-11-21 13:50:00,4.41,4.42,4.34,4.35,218000.0,2.9627,2.9695,2.9157,2.9224,218000.0
2008-11-21 14:00:00,4.35,4.42,4.33,4.36,346000.0,2.9224,2.9695,2.909,2.9291,346000.0
2008-11-21 14:10:00,4.36,4.38,4.31,4.32,401600.0,2.9291,2.9426,2.8956,2.9023,401600.0
2008-11-21 14:20:00,4.32,4.36,4.32,4.33,367600.0,2.9023,2.9291,2.9023,2.909,367600.0
2008-11-21 14:30:00,4.33,4.34,4.28,4.29,400000.0,2.909,2.9157,2.8754,2.8821,400000.0
2008-11-21 14:40:00,4.3,4.38,4.24,4.32,662000.0,2.8888,2.9426,2.8485,2.9023,662000.0
2008-11-21 14:50:00,4.32,4.34,4.26,4.29,488400.0,2.9023,2.9157,2.862,2.8821,488400.0
2008-11-21 15:00:00,4.3,4.4,4.28,4.34,1030400.0,2.8888,2.956,2.8754,2.9157,1030400.0
2008-11-21 15:10:00,4.34,4.49,4.32,4.42,986800.0,2.9157,3.0165,2.9023,2.9695,986800.0
2008-11-21 15:20:00,4.42,4.43,4.37,4.4,1060000.0,2.9695,2.9762,2.9359,2.956,1060000.0
2008-11-21 15:30:00,4.4,4.49,4.32,4.43,1358000.0,2.956,3.0165,2.9023,2.9762,1358000.0
2008-11-21 15:40:00,4.43,4.45,4.31,4.4,1653600.0,2.9762,2.9896,2.8956,2.956,1653600.0
2008-11-21 15:50:00,4.4,4.53,4.31,4.5,1960400.0,2.956,3.0434,2.8956,3.0232,1960400.0
2008-11-24 09:30:00,4.58,4.63,4.44,4.57,826400.0,3.077,3.1105,2.9829,3.0702,826400.0
2008-11-24 09:40:00,4.57,4.6,4.5,4.55,429600.0,3.0702,3.0904,3.0232,3.0568,429600.0
2008-11-24 09:50:00,4.55,4.63,4.53,4.63,800400.0,3.0568,3.1105,3.0434,3.1105,800400.0
2008-11-24 10:00:00,4.63,4.7,4.63,4.67,536400.0,3.1105,3.1576,3.1105,3.1374,536400.0
2008-11-24 10:10:00,4.67,4.78,4.67,4.78,691600.0,3.1374,3.2113,3.1374,3.2113,691600.0
2008-11-24 10:20:00,4.78,4.83,4.76,4.82,464800.0,3.2113,3.2449,3.1979,3.2382,464800.0
2008-11-24 10:30:00,4.82,4.86,4.76,4.76,397200.0,3.2382,3.2651,3.1979,3.1979,397200.0
2008-11-24 10:40:00,4.76,4.88,4.76,4.8,637600.0,3.1979,3.2785,3.1979,3.2248,637600.0
2008-11-24 10:50:00,4.8,4.88,4.79,4.88,495200.0,3.2248,3.2785,3.218,3.2785,495200.0
2008-11-24 11:00:00,4.88,4.92,4.83,4.84,353200.0,3.2785,3.3054,3.2449,3.2516,353200.0
2008-11-24 11:10:00,4.84,4.85,4.81,4.81,367600.0,3.2516,3.2583,3.2315,3.2315,367600.0
2008-11-24 11:20:00,4.81,4.88,4.8,4.82,374800.0,3.2315,3.2785,3.2248,3.2382,374800.0
2008-11-24 11:30:00,4.83,4.84,4.79,4.81,330800.0,3.2449,3.2516,3.218,3.2315,330800.0
2008-11-24 11:40:00,4.8,4.81,4.77,4.8,400000.0,3.2248,3.2315,3.2046,3.2248,400000.0
2008-11-24 11:50:00,4.8,4.83,4.77,4.81,392800.0,3.2248,3.2449,3.2046,3.2315,392800.0
2008-11-24 12:00:00,4.81,4.84,4.79,4.8,333600.0,3.2315,3.2516,3.218,3.2248,333600.0
2008-11-24 12:10:00,4.79,4.79,4.73,4.75,355600.0,3.218,3.218,3.1777,3.1912,355600.0
2008-11-24 12:20:00,4.75,4.75,4.7,4.73,290800.0,3.1912,3.1912,3.1576,3.1777,290800.0
2008-11-24 12:30:00,4.72,4.78,4.71,4.74,232400.0,3.171,3.2113,3.1643,3.1844,232400.0
2008-11-24 12:40:00,4.74,4.83,4.72,4.83,205200.0,3.1844,3.2449,3.171,3.2449,205200.0
2008-11-24 12:50:00,4.83,4.85,4.82,4.83,249600.0,3.2449,3.2583,3.2382,3.2449,249600.0
2008-11-24 13:00:00,4.83,4.85,4.81,4.82,217200.0,3.2449,3.2583,3.2315,3.2382,217200.0
2008-11-24 13:10:00,4.82,4.83,4.79,4.83,152800.0,3.2382,3.2449,3.218,3.2449,152800.0
2008-11-24 13:20:00,4.83,4.87,4.82,4.87,336000.0,3.2449,3.2718,3.2382,3.2718,336000.0
2008-11-24 13:30:00,4.87,4.92,4.86,4.89,352400.0,3.2718,3.3054,3.2651,3.2852,352400.0
2008-11-24 13:40:00,4.89,4.9,4.87,4.88,180800.0,3.2852,3.2919,3.2718,3.2785,180800.0
2008-11-24 13:50:00,4.88,4.95,4.87,4.94,234800.0,3.2785,3.3255,3.2718,3.3188,234800.0
2008-11-24 14:00:00,4.95,4.96,4.89,4.9,318800.0,3.3255,3.3322,3.2852,3.2919,318800.0
2008-11-24 14:10:00,4.91,4.95,4.89,4.93,223200.0,3.2987,3.3255,3.2852,3.3121,223200.0
2008-11-24 14:20:00,4.93,5.0,4.93,4.99,282800.0,3.3121,3.3591,3.3121,3.3524,282800.0
2008-11-24 14:30:00,4.99,5.01,4.96,4.98,399600.0,3.3524,3.3658,3.3322,3.3457,399600.0
2008-11-24 14:40:00,4.98,4.99,4.95,4.96,424800.0,3.3457,3.3524,3.3255,3.3322,424800.0
2008-11-24 14:50:00,4.96,5.01,4.96,5.0,309600.0,3.3322,3.3658,3.3322,3.3591,309600.0
2008-11-24 15:00:00,4.99,5.06,4.96,5.04,391200.0,3.3524,3.3994,3.3322,3.386,391200.0
2008-11-24 15:10:00,5.04,5.08,5.01,5.06,503200.0,3.386,3.4129,3.3658,3.3994,503200.0
2008-11-24 15:20:00,5.06,5.14,5.05,5.13,488000.0,3.3994,3.4532,3.3927,3.4465,488000.0
2008-11-24 15:30:00,5.13,5.13,5.05,5.07,627200.0,3.4465,3.4465,3.3927,3.4061,627200.0
2008-11-24 15:40:00,5.07,5.14,5.04,5.04,763600.0,3.4061,3.4532,3.386,3.386,763600.0
2008-11-24 15:50:00,5.04,5.07,4.96,5.03,1284400.0,3.386,3.4061,3.3322,3.3793,1284400.0
2008-11-25 09:30:00,5.15,5.41,5.15,5.31,993200.0,3.4599,3.6346,3.4599,3.5674,993200.0
2008-11-25 09:40:00,5.31,5.37,5.25,5.3,576400.0,3.5674,3.6077,3.5271,3.5607,576400.0
2008-11-25 09:50:00,5.3,5.34,5.26,5.3,344400.0,3.5607,3.5875,3.5338,3.5607,344400.0
2008-11-25 10:00:00,5.3,5.38,5.28,5.31,324400.0,3.5607,3.6144,3.5472,3.5674,324400.0
2008-11-25 10:10:00,5.32,5.34,5.2,5.24,311600.0,3.5741,3.5875,3.4935,3.5204,311600.0
2008-11-25 10:20:00,5.24,5.28,5.16,5.24,364400.0,3.5204,3.5472,3.4666,3.5204,364400.0
2008-11-25 10:30:00,5.25,5.28,5.22,5.25,253200.0,3.5271,3.5472,3.5069,3.5271,253200.0
2008-11-25 10:40:00,5.25,5.25,5.17,5.19,204000.0,3.5271,3.5271,3.4733,3.4868,204000.0
2008-11-25 10:50:00,5.18,5.22,5.17,5.18,484800.0,3.48,3.5069,3.4733,3.48,484800.0
2008-11-25 11:00:00,5.18,5.18,5.06,5.1,359200.0,3.48,3.48,3.3994,3.4263,359200.0
2008-11-25 11:10:00,5.1,5.19,5.1,5.18,282400.0,3.4263,3.4868,3.4263,3.48,282400.0
2008-11-25 11:20:00,5.17,5.2,5.15,5.16,176400.0,3.4733,3.4935,3.4599,3.4666,176400.0
2008-11-25 11:30:00,5.16,5.18,5.13,5.14,258400.0,3.4666,3.48,3.4465,3.4532,258400.0
2008-11-25 11:40:00,5.14,5.17,5.13,5.15,242000.0,3.4532,3.4733,3.4465,3.4599,242000.0
2008-11-25 11:50:00,5.15,5.22,5.13,5.2,358000.0,3.4599,3.5069,3.4465,3.4935,358000.0
2008-11-25 12:00:00,5.2,5.25,5.19,5.22,463200.0,3.4935,3.5271,3.4868,3.5069,463200.0
2008-11-25 12:10:00,5.22,5.23,5.18,5.21,352800.0,3.5069,3.5136,3.48,3.5002,352800.0
2008-11-25 12:20:00,5.21,5.23,5.15,5.23,332800.0,3.5002,3.5136,3.4599,3.5136,332800.0
2008-11-25 12:30:00,5.22,5.24,5.2,5.21,164800.0,3.5069,3.5204,3.4935,3.5002,164800.0
2008-11-25 12:40:00,5.21,5.22,5.16,5.17,320000.0,3.5002,3.5069,3.4666,3.4733,320000.0
2008-11-25 12:50:00,5.18,5.2,5.16,5.18,382000.0,3.48,3.4935,3.4666,3.48,382000.0
2008-11-25 13:00:00,5.19,5.2,5.16,5.2,176000.0,3.4868,3.4935,3.4666,3.4935,176000.0
2008-11-25 13:10:00,5.2,5.21,5.13,5.16,254400.0,3.4935,3.5002,3.4465,3.4666,254400.0
2008-11-25 13:20:00,5.15,5.21,5.13,5.2,304000.0,3.4599,3.5002,3.4465,3.4935,304000.0
2008-11-25 13:30:00,5.2,5.23,5.17,5.18,230000.0,3.4935,3.5136,3.4733,3.48,230000.0
2008-11-25 13:40:00,5.18,5.19,5.13,5.18,289600.0,3.48,3.4868,3.4465,3.48,289600.0
2008-11-25 13:50:00,5.18,5.18,5.11,5.11,193200.0,3.48,3.48,3.433,3.433,193200.0
2008-11-25 14:00:00,5.11,5.11,5.03,5.04,190400.0,3.433,3.433,3.3793,3.386,190400.0
2008-11-25 14:10:00,5.04,5.04,4.97,5.0,270400.0,3.386,3.386,3.339,3.3591,270400.0
2008-11-25 14:20:00,5.0,5.01,4.97,4.98,161200.0,3.3591,3.3658,3.339,3.3457,161200.0
2008-11-25 14:30:00,4.98,5.05,4.96,5.04,226800.0,3.3457,3.3927,3.3322,3.386,226800.0
2008-11-25 14:40:00,5.04,5.06,5.02,5.04,309600.0,3.386,3.3994,3.3726,3.386,309600.0
2008-11-25 14:50:00,5.04,5.16,5.02,5.15,288400.0,3.386,3.4666,3.3726,3.4599,288400.0
2008-11-25 15:00:00,5.15,5.18,5.11,5.11,374400.0,3.4599,3.48,3.433,3.433,374400.0
2008-11-25 15:10:00,5.11,5.16,5.09,5.13,276800.0,3.433,3.4666,3.4196,3.4465,276800.0
2008-11-25 15:20:00,5.13,5.15,5.07,5.13,362800.0,3.4465,3.4599,3.4061,3.4465,362800.0
2008-11-25 15:30:00,5.13,5.15,5.09,5.11,376000.0,3.4465,3.4599,3.4196,3.433,376000.0
2008-11-25 15:40:00,5.11,5.18,5.1,5.13,415200.0,3.433,3.48,3.4263,3.4465,415200.0
2008-11-25 15:50:00,5.13,5.18,5.11,5.15,573200.0,3.4465,3.48,3.433,3.4599,573200.0
2008-11-26 09:30:00,5.13,5.15,4.95,5.07,334400.0,3.4465,3.4599,3.3255,3.4061,334400.0
2008-11-26 09:40:00,5.07,5.14,5.01,5.1,502800.0,3.4061,3.4532,3.3658,3.4263,502800.0
2008-11-26 09:50:00,5.1,5.13,5.05,5.09,237600.0,3.4263,3.4465,3.3927,3.4196,237600.0
2008-11-26 10:00:00,5.09,5.1,5.01,5.02,209200.0,3.4196,3.4263,3.3658,3.3726,209200.0
2008-11-26 10:10:00,5.02,5.16,5.02,5.12,244800.0,3.3726,3.4666,3.3726,3.4397,244800.0
2008-11-26 10:20:00,5.12,5.18,5.12,5.15,204800.0,3.4397,3.48,3.4397,3.4599,204800.0
2008-11-26 10:30:00,5.15,5.19,5.1,5.15,212800.0,3.4599,3.4868,3.4263,3.4599,212800.0
2008-11-26 10:40:00,5.15,5.2,5.11,5.11,172400.0,3.4599,3.4935,3.433,3.433,172400.0
2008-11-26 10:50:00,5.1,5.21,5.1,5.2,210400.0,3.4263,3.5002,3.4263,3.4935,210400.0
2008-11-26 11:00:00,5.2,5.25,5.18,5.25,452800.0,3.4935,3.5271,3.48,3.5271,452800.0
2008-11-26 11:10:00,5.25,5.3,5.25,5.28,443200.0,3.5271,3.5607,3.5271,3.5472,443200.0
2008-11-26 11:20:00,5.28,5.29,5.25,5.25,312800.0,3.5472,3.5539,3.5271,3.5271,312800.0
2008-11-26 11:30:00,5.25,5.33,5.24,5.3,451200.0,3.5271,3.5808,3.5204,3.5607,451200.0
2008-11-26 11:40:00,5.3,5.4,5.25,5.4,390800.0,3.5607,3.6278,3.5271,3.6278,390800.0
2008-11-26 11:50:00,5.39,5.39,5.27,5.27,365600.0,3.6211,3.6211,3.5405,3.5405,365600.0
2008-11-26 12:00:00,5.27,5.34,5.26,5.32,277200.0,3.5405,3.5875,3.5338,3.5741,277200.0
2008-11-26 12:10:00,5.31,5.34,5.29,5.31,198400.0,3.5674,3.5875,3.5539,3.5674,198400.0
2008-11-26 12:20:00,5.31,5.34,5.29,5.29,172400.0,3.5674,3.5875,3.5539,3.5539,172400.0
2008-11-26 12:30:00,5.29,5.35,5.29,5.33,269200.0,3.5539,3.5943,3.5539,3.5808,269200.0
2008-11-26 12:40:00,5.33,5.39,5.32,5.37,256000.0,3.5808,3.6211,3.5741,3.6077,256000.0
2008-11-26 12:50:00,5.38,5.39,5.33,5.33,152000.0,3.6144,3.6211,3.5808,3.5808,152000.0
2008-11-26 13:00:00,5.33,5.38,5.33,5.36,216400.0,3.5808,3.6144,3.5808,3.601,216400.0
2008-11-26 13:10:00,5.36,5.36,5.33,5.36,246400.0,3.601,3.601,3.5808,3.601,246400.0
2008-11-26 13:20:00,5.36,5.37,5.31,5.34,246800.0,3.601,3.6077,3.5674,3.5875,246800.0
2008-11-26 13:30:00,5.34,5.37,5.3,5.37,532800.0,3.5875,3.6077,3.5607,3.6077,532800.0
2008-11-26 13:40:00,5.37,5.38,5.33,5.37,258000.0,3.6077,3.6144,3.5808,3.6077,258000.0
2008-11-26 13:50:00,5.37,5.37,5.3,5.31,174800.0,3.6077,3.6077,3.5607,3.5674,174800.0
2008-11-26 14:00:00,5.31,5.34,5.27,5.33,325200.0,3.5674,3.5875,3.5405,3.5808,325200.0
2008-11-26 14:10:00,5.33,5.35,5.29,5.35,224400.0,3.5808,3.5943,3.5539,3.5943,224400.0
2008-11-26 14:20:00,5.34,5.4,5.33,5.36,343600.0,3.5875,3.6278,3.5808,3.601,343600.0
2008-11-26 14:30:00,5.36,5.43,5.36,5.38,247200.0,3.601,3.648,3.601,3.6144,247200.0
2008-11-26 14:40:00,5.38,5.45,5.37,5.44,682800.0,3.6144,3.6614,3.6077,3.6547,682800.0
2008-11-26 14:50:00,5.44,5.49,5.4,5.47,588000.0,3.6547,3.6883,3.6278,3.6749,588000.0
2008-11-26 15:00:00,5.47,5.5,5.46,5.49,526000.0,3.6749,3.695,3.6682,3.6883,526000.0
2008-11-26 15:10:00,5.49,5.53,5.47,5.48,636400.0,3.6883,3.7152,3.6749,3.6816,636400.0
2008-11-26 15:20:00,5.47,5.51,5.46,5.48,667600.0,3.6749,3.7017,3.6682,3.6816,667600.0
2008-11-26 15:30:00,5.48,5.54,5.47,5.51,632400.0,3.6816,3.7219,3.6749,3.7017,632400.0
2008-11-26 15:40:00,5.51,5.52,5.47,5.51,677200.0,3.7017,3.7085,3.6749,3.7017,677200.0
2008-11-26 15:50:00,5.51,5.52,5.48,5.51,899200.0,3.7017,3.7085,3.6816,3.7017,899200.0
2008-11-28 09:30:00,5.5,5.63,5.46,5.48,148000.0,3.695,3.7824,3.6682,3.6816,148000.0
2008-11-28 09:40:00,5.48,5.49,5.43,5.43,100400.0,3.6816,3.6883,3.648,3.648,100400.0
2008-11-28 09:50:00,5.43,5.45,5.41,5.44,183600.0,3.648,3.6614,3.6346,3.6547,183600.0
2008-11-28 10:00:00,5.44,5.49,5.41,5.41,154800.0,3.6547,3.6883,3.6346,3.6346,154800.0
2008-11-28 10:10:00,5.42,5.44,5.4,5.43,135600.0,3.6413,3.6547,3.6278,3.648,135600.0
2008-11-28 10:20:00,5.43,5.47,5.43,5.44,82000.0,3.648,3.6749,3.648,3.6547,82000.0
2008-11-28 10:30:00,5.43,5.43,5.38,5.38,137600.0,3.648,3.648,3.6144,3.6144,137600.0
2008-11-28 10:40:00,5.38,5.4,5.37,5.4,90000.0,3.6144,3.6278,3.6077,3.6278,90000.0
2008-11-28 10:50:00,5.4,5.4,5.37,5.37,72400.0,3.6278,3.6278,3.6077,3.6077,72400.0
2008-11-28 11:00:00,5.37,5.4,5.37,5.39,98000.0,3.6077,3.6278,3.6077,3.6211,98000.0
2008-11-28 11:10:00,5.39,5.4,5.35,5.35,58000.0,3.6211,3.6278,3.5943,3.5943,58000.0
2008-11-28 11:20:00,5.35,5.39,5.33,5.39,83600.0,3.5943,3.6211,3.5808,3.6211,83600.0
2008-11-28 11:30:00,5.39,5.4,5.34,5.34,88000.0,3.6211,3.6278,3.5875,3.5875,88000.0
2008-11-28 11:40:00,5.34,5.36,5.34,5.35,79200.0,3.5875,3.601,3.5875,3.5943,79200.0
2008-11-28 11:50:00,5.35,5.38,5.35,5.36,90800.0,3.5943,3.6144,3.5943,3.601,90800.0
2008-11-28 12:00:00,5.37,5.38,5.36,5.37,80400.0,3.6077,3.6144,3.601,3.6077,80400.0
2008-11-28 12:10:00,5.37,5.39,5.37,5.37,137200.0,3.6077,3.6211,3.6077,3.6077,137200.0
2008-11-28 12:20:00,5.37,5.42,5.37,5.39,196400.0,3.6077,3.6413,3.6077,3.6211,196400.0
2008-11-28 12:30:00,5.39,5.44,5.39,5.43,212400.0,3.6211,3.6547,3.6211,3.648,212400.0
2008-11-28 12:40:00,5.43,5.47,5.39,5.41,339600.0,3.648,3.6749,3.6211,3.6346,339600.0
2008-11-28 12:50:00,5.41,5.46,5.41,5.46,379200.0,3.6346,3.6682,3.6346,3.6682,379200.0
2008-11-28 13:00:00,5.46,5.46,5.46,5.46,490800.0,3.6682,3.6682,3.6682,3.6682,490800.0
2008-11-28 13:10:00,5.46,5.46,5.46,5.46,4400.0,3.6682,3.6682,3.6682,3.6682,4400.0
2008-11-28 13:20:00,5.46,5.46,5.46,5.46,8000.0,3.6682,3.6682,3.6682,3.6682,8000.0
2008-11-28 13:30:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 13:40:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 13:50:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:00:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:10:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:20:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:30:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:40:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:50:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:00:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:10:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:20:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:30:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:40:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:50:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-12-01 09:30:00,5.41,5.41,5.0,5.15,512400.0,3.6346,3.6346,3.3591,3.4599,512400.0
2008-12-01 09:40:00,5.14,5.18,5.07,5.12,266800.0,3.4532,3.48,3.4061,3.4397,266800.0
2008-12-01 09:50:00,5.11,5.12,5.05,5.05,418800.0,3.433,3.4397,3.3927,3.3927,418800.0
2008-12-01 10:00:00,5.05,5.13,5.05,5.09,439600.0,3.3927,3.4465,3.3927,3.4196,439600.0
2008-12-01 10:10:00,5.09,5.12,5.08,5.08,456400.0,3.4196,3.4397,3.4129,3.4129,456400.0
2008-12-01 10:20:00,5.06,5.11,5.06,5.1,184800.0,3.3994,3.433,3.3994,3.4263,184800.0
2008-12-01 10:30:00,5.1,5.11,5.06,5.06,238000.0,3.4263,3.433,3.3994,3.3994,238000.0
2008-12-01 10:40:00,5.06,5.07,5.0,5.0,269600.0,3.3994,3.4061,3.3591,3.3591,269600.0
2008-12-01 10:50:00,5.0,5.02,4.96,4.97,265200.0,3.3591,3.3726,3.3322,3.339,265200.0
2008-12-01 11:00:00,4.97,4.97,4.91,4.92,276000.0,3.339,3.339,3.2987,3.3054,276000.0
2008-12-01 11:10:00,4.92,4.97,4.9,4.95,421200.0,3.3054,3.339,3.2919,3.3255,421200.0
2008-12-01 11:20:00,4.95,4.97,4.91,4.91,194400.0,3.3255,3.339,3.2987,3.2987,194400.0
2008-12-01 11:30:00,4.92,4.94,4.91,4.93,301600.0,3.3054,3.3188,3.2987,3.3121,301600.0
2008-12-01 11:40:00,4.93,4.96,4.93,4.93,310000.0,3.3121,3.3322,3.3121,3.3121,310000.0
2008-12-01 11:50:00,4.93,4.94,4.91,4.92,248400.0,3.3121,3.3188,3.2987,3.3054,248400.0
2008-12-01 12:00:00,4.93,4.93,4.88,4.89,433600.0,3.3121,3.3121,3.2785,3.2852,433600.0
2008-12-01 12:10:00,4.89,4.9,4.88,4.9,200000.0,3.2852,3.2919,3.2785,3.2919,200000.0
2008-12-01 12:20:00,4.9,4.91,4.88,4.91,188400.0,3.2919,3.2987,3.2785,3.2987,188400.0
2008-12-01 12:30:00,4.9,4.93,4.9,4.9,205200.0,3.2919,3.3121,3.2919,3.2919,205200.0
2008-12-01 12:40:00,4.9,4.93,4.89,4.9,178800.0,3.2919,3.3121,3.2852,3.2919,178800.0
2008-12-01 12:50:00,4.9,4.91,4.88,4.88,195600.0,3.2919,3.2987,3.2785,3.2785,195600.0
2008-12-01 13:00:00,4.88,4.9,4.88,4.89,114800.0,3.2785,3.2919,3.2785,3.2852,114800.0
2008-12-01 13:10:00,4.9,4.93,4.89,4.92,194000.0,3.2919,3.3121,3.2852,3.3054,194000.0
2008-12-01 13:20:00,4.92,4.93,4.89,4.91,172800.0,3.3054,3.3121,3.2852,3.2987,172800.0
2008-12-01 13:30:00,4.91,4.95,4.91,4.93,397600.0,3.2987,3.3255,3.2987,3.3121,397600.0
2008-12-01 13:40:00,4.93,4.94,4.87,4.87,332400.0,3.3121,3.3188,3.2718,3.2718,332400.0
2008-12-01 13:50:00,4.87,4.89,4.84,4.89,222800.0,3.2718,3.2852,3.2516,3.2852,222800.0
2008-12-01 14:00:00,4.88,4.89,4.81,4.84,311200.0,3.2785,3.2852,3.2315,3.2516,311200.0
2008-12-01 14:10:00,4.84,4.85,4.78,4.79,322400.0,3.2516,3.2583,3.2113,3.218,322400.0
2008-12-01 14:20:00,4.79,4.82,4.78,4.82,269200.0,3.218,3.2382,3.2113,3.2382,269200.0
2008-12-01 14:30:00,4.82,4.86,4.81,4.84,258800.0,3.2382,3.2651,3.2315,3.2516,258800.0
2008-12-01 14:40:00,4.84,4.89,4.83,4.87,366400.0,3.2516,3.2852,3.2449,3.2718,366400.0
2008-12-01 14:50:00,4.87,4.9,4.84,4.85,449600.0,3.2718,3.2919,3.2516,3.2583,449600.0
2008-12-01 15:00:00,4.85,4.88,4.83,4.83,554400.0,3.2583,3.2785,3.2449,3.2449,554400.0
2008-12-01 15:10:00,4.84,4.87,4.83,4.85,462400.0,3.2516,3.2718,3.2449,3.2583,462400.0
2008-12-01 15:20:00,4.85,4.85,4.78,4.82,545200.0,3.2583,3.2583,3.2113,3.2382,545200.0
2008-12-01 15:30:00,4.82,4.86,4.81,4.85,656400.0,3.2382,3.2651,3.2315,3.2583,656400.0
2008-12-01 15:40:00,4.85,4.89,4.83,4.89,1354400.0,3.2583,3.2852,3.2449,3.2852,1354400.0
2008-12-01 15:50:00,4.89,4.89,4.82,4.84,2024400.0,3.2852,3.2852,3.2382,3.2516,2024400.0
2008-12-02 09:30:00,4.9,4.92,4.81,4.9,253200.0,3.2919,3.3054,3.2315,3.2919,253200.0
2008-12-02 09:40:00,4.9,4.9,4.72,4.75,311600.0,3.2919,3.2919,3.171,3.1912,311600.0
2008-12-02 09:50:00,4.75,4.82,4.71,4.77,329600.0,3.1912,3.2382,3.1643,3.2046,329600.0
2008-12-02 10:00:00,4.77,4.86,4.74,4.86,293200.0,3.2046,3.2651,3.1844,3.2651,293200.0
2008-12-02 10:10:00,4.86,4.9,4.85,4.86,394800.0,3.2651,3.2919,3.2583,3.2651,394800.0
2008-12-02 10:20:00,4.86,4.97,4.86,4.93,319200.0,3.2651,3.339,3.2651,3.3121,319200.0
2008-12-02 10:30:00,4.93,4.96,4.92,4.95,168000.0,3.3121,3.3322,3.3054,3.3255,168000.0
2008-12-02 10:40:00,4.95,4.96,4.91,4.91,244800.0,3.3255,3.3322,3.2987,3.2987,244800.0
2008-12-02 10:50:00,4.92,4.93,4.89,4.91,162000.0,3.3054,3.3121,3.2852,3.2987,162000.0
2008-12-02 11:00:00,4.91,4.93,4.88,4.93,196000.0,3.2987,3.3121,3.2785,3.3121,196000.0
2008-12-02 11:10:00,4.93,4.94,4.89,4.9,282000.0,3.3121,3.3188,3.2852,3.2919,282000.0
2008-12-02 11:20:00,4.9,4.99,4.9,4.97,140800.0,3.2919,3.3524,3.2919,3.339,140800.0
2008-12-02 11:30:00,4.97,4.97,4.92,4.93,172800.0,3.339,3.339,3.3054,3.3121,172800.0
2008-12-02 11:40:00,4.93,4.96,4.9,4.93,144000.0,3.3121,3.3322,3.2919,3.3121,144000.0
2008-12-02 11:50:00,4.93,4.96,4.93,4.93,160400.0,3.3121,3.3322,3.3121,3.3121,160400.0
2008-12-02 12:00:00,4.93,4.94,4.9,4.92,188000.0,3.3121,3.3188,3.2919,3.3054,188000.0
2008-12-02 12:10:00,4.92,4.93,4.91,4.92,194800.0,3.3054,3.3121,3.2987,3.3054,194800.0
2008-12-02 12:20:00,4.92,4.93,4.91,4.92,169200.0,3.3054,3.3121,3.2987,3.3054,169200.0
2008-12-02 12:30:00,4.92,4.93,4.9,4.9,209200.0,3.3054,3.3121,3.2919,3.2919,209200.0
2008-12-02 12:40:00,4.9,4.92,4.9,4.9,124800.0,3.2919,3.3054,3.2919,3.2919,124800.0
2008-12-02 12:50:00,4.9,4.92,4.89,4.9,181600.0,3.2919,3.3054,3.2852,3.2919,181600.0
2008-12-02 13:00:00,4.9,4.91,4.87,4.87,209600.0,3.2919,3.2987,3.2718,3.2718,209600.0
2008-12-02 13:10:00,4.87,4.92,4.87,4.91,98400.0,3.2718,3.3054,3.2718,3.2987,98400.0
2008-12-02 13:20:00,4.91,4.91,4.88,4.9,147200.0,3.2987,3.2987,3.2785,3.2919,147200.0
2008-12-02 13:30:00,4.9,4.9,4.83,4.84,168800.0,3.2919,3.2919,3.2449,3.2516,168800.0
2008-12-02 13:40:00,4.84,4.86,4.82,4.83,170800.0,3.2516,3.2651,3.2382,3.2449,170800.0
2008-12-02 13:50:00,4.83,4.84,4.79,4.8,235200.0,3.2449,3.2516,3.218,3.2248,235200.0
2008-12-02 14:00:00,4.8,4.82,4.71,4.72,350000.0,3.2248,3.2382,3.1643,3.171,350000.0
2008-12-02 14:10:00,4.72,4.75,4.69,4.71,302400.0,3.171,3.1912,3.1509,3.1643,302400.0
2008-12-02 14:20:00,4.71,4.73,4.68,4.73,213600.0,3.1643,3.1777,3.1441,3.1777,213600.0
2008-12-02 14:30:00,4.73,4.76,4.71,4.72,461200.0,3.1777,3.1979,3.1643,3.171,461200.0
2008-12-02 14:40:00,4.71,4.73,4.69,4.69,333200.0,3.1643,3.1777,3.1509,3.1509,333200.0
2008-12-02 14:50:00,4.69,4.71,4.68,4.69,479200.0,3.1509,3.1643,3.1441,3.1509,479200.0
2008-12-02 15:00:00,4.69,4.7,4.64,4.66,439600.0,3.1509,3.1576,3.1173,3.1307,439600.0
2008-12-02 15:10:00,4.66,4.71,4.64,4.7,595600.0,3.1307,3.1643,3.1173,3.1576,595600.0
2008-12-02 15:20:00,4.7,4.76,4.7,4.72,636000.0,3.1576,3.1979,3.1576,3.171,636000.0
2008-12-02 15:30:00,4.72,4.77,4.7,4.74,998800.0,3.171,3.2046,3.1576,3.1844,998800.0
2008-12-02 15:40:00,4.75,4.78,4.67,4.71,1326400.0,3.1912,3.2113,3.1374,3.1643,1326400.0
2008-12-02 15:50:00,4.71,4.78,4.69,4.77,953200.0,3.1643,3.2113,3.1509,3.2046,953200.0
2008-12-03 09:30:00,4.63,4.68,4.57,4.64,250800.0,3.1105,3.1441,3.0702,3.1173,250800.0
2008-12-03 09:40:00,4.65,4.68,4.58,4.58,336000.0,3.124,3.1441,3.077,3.077,336000.0
2008-12-03 09:50:00,4.59,4.64,4.56,4.59,339600.0,3.0837,3.1173,3.0635,3.0837,339600.0
2008-12-03 10:00:00,4.59,4.66,4.54,4.64,266400.0,3.0837,3.1307,3.0501,3.1173,266400.0
2008-12-03 10:10:00,4.65,4.68,4.64,4.66,166800.0,3.124,3.1441,3.1173,3.1307,166800.0
2008-12-03 10:20:00,4.66,4.73,4.64,4.73,280800.0,3.1307,3.1777,3.1173,3.1777,280800.0
2008-12-03 10:30:00,4.74,4.81,4.73,4.76,318000.0,3.1844,3.2315,3.1777,3.1979,318000.0
2008-12-03 10:40:00,4.76,4.81,4.74,4.79,216000.0,3.1979,3.2315,3.1844,3.218,216000.0
2008-12-03 10:50:00,4.8,4.94,4.79,4.92,342800.0,3.2248,3.3188,3.218,3.3054,342800.0
2008-12-03 11:00:00,4.93,4.93,4.82,4.82,429600.0,3.3121,3.3121,3.2382,3.2382,429600.0
2008-12-03 11:10:00,4.82,4.86,4.8,4.8,451600.0,3.2382,3.2651,3.2248,3.2248,451600.0
2008-12-03 11:20:00,4.8,4.82,4.76,4.79,996400.0,3.2248,3.2382,3.1979,3.218,996400.0
2008-12-03 11:30:00,4.79,4.84,4.78,4.82,805600.0,3.218,3.2516,3.2113,3.2382,805600.0
2008-12-03 11:40:00,4.81,4.87,4.81,4.81,553200.0,3.2315,3.2718,3.2315,3.2315,553200.0
2008-12-03 11:50:00,4.81,4.86,4.81,4.85,188800.0,3.2315,3.2651,3.2315,3.2583,188800.0
2008-12-03 12:00:00,4.85,4.85,4.79,4.79,232000.0,3.2583,3.2583,3.218,3.218,232000.0
2008-12-03 12:10:00,4.79,4.83,4.79,4.79,238000.0,3.218,3.2449,3.218,3.218,238000.0
2008-12-03 12:20:00,4.79,4.84,4.79,4.83,347200.0,3.218,3.2516,3.218,3.2449,347200.0
2008-12-03 12:30:00,4.82,4.84,4.8,4.82,211600.0,3.2382,3.2516,3.2248,3.2382,211600.0
2008-12-03 12:40:00,4.82,4.82,4.76,4.76,428800.0,3.2382,3.2382,3.1979,3.1979,428800.0
2008-12-03 12:50:00,4.76,4.77,4.72,4.73,208800.0,3.1979,3.2046,3.171,3.1777,208800.0
2008-12-03 13:00:00,4.73,4.74,4.71,4.71,288000.0,3.1777,3.1844,3.1643,3.1643,288000.0
2008-12-03 13:10:00,4.71,4.74,4.71,4.73,309600.0,3.1643,3.1844,3.1643,3.1777,309600.0
2008-12-03 13:20:00,4.73,4.74,4.64,4.65,422800.0,3.1777,3.1844,3.1173,3.124,422800.0
2008-12-03 13:30:00,4.65,4.65,4.61,4.62,248800.0,3.124,3.124,3.0971,3.1038,248800.0
2008-12-03 13:40:00,4.62,4.62,4.53,4.55,577200.0,3.1038,3.1038,3.0434,3.0568,577200.0
2008-12-03 13:50:00,4.55,4.6,4.55,4.6,448000.0,3.0568,3.0904,3.0568,3.0904,448000.0
2008-12-03 14:00:00,4.6,4.63,4.56,4.56,705200.0,3.0904,3.1105,3.0635,3.0635,705200.0
2008-12-03 14:10:00,4.57,4.62,4.56,4.61,454000.0,3.0702,3.1038,3.0635,3.0971,454000.0
2008-12-03 14:20:00,4.61,4.68,4.61,4.64,524800.0,3.0971,3.1441,3.0971,3.1173,524800.0
2008-12-03 14:30:00,4.64,4.68,4.62,4.63,347600.0,3.1173,3.1441,3.1038,3.1105,347600.0
2008-12-03 14:40:00,4.63,4.67,4.63,4.66,439600.0,3.1105,3.1374,3.1105,3.1307,439600.0
2008-12-03 14:50:00,4.65,4.68,4.63,4.63,354400.0,3.124,3.1441,3.1105,3.1105,354400.0
2008-12-03 15:00:00,4.63,4.68,4.58,4.65,382400.0,3.1105,3.1441,3.077,3.124,382400.0
2008-12-03 15:10:00,4.65,4.66,4.55,4.62,634400.0,3.124,3.1307,3.0568,3.1038,634400.0
2008-12-03 15:20:00,4.62,4.68,4.59,4.64,466800.0,3.1038,3.1441,3.0837,3.1173,466800.0
2008-12-03 15:30:00,4.64,4.7,4.6,4.69,541600.0,3.1173,3.1576,3.0904,3.1509,541600.0
2008-12-03 15:40:00,4.69,4.7,4.63,4.68,1013600.0,3.1509,3.1576,3.1105,3.1441,1013600.0
2008-12-03 15:50:00,4.68,4.72,4.67,4.71,875200.0,3.1441,3.171,3.1374,3.1643,875200.0
2008-12-04 09:30:00,4.62,4.81,4.5,4.8,270000.0,3.1038,3.2315,3.0232,3.2248,270000.0
2008-12-04 09:40:00,4.81,4.91,4.8,4.89,421600.0,3.2315,3.2987,3.2248,3.2852,421600.0
2008-12-04 09:50:00,4.9,5.09,4.9,5.07,602800.0,3.2919,3.4196,3.2919,3.4061,602800.0
2008-12-04 10:00:00,5.07,5.16,5.04,5.05,514400.0,3.4061,3.4666,3.386,3.3927,514400.0
2008-12-04 10:10:00,5.05,5.06,5.01,5.04,225600.0,3.3927,3.3994,3.3658,3.386,225600.0
2008-12-04 10:20:00,5.04,5.14,5.03,5.04,288400.0,3.386,3.4532,3.3793,3.386,288400.0
2008-12-04 10:30:00,5.04,5.15,5.03,5.14,230000.0,3.386,3.4599,3.3793,3.4532,230000.0
2008-12-04 10:40:00,5.13,5.18,5.09,5.1,318800.0,3.4465,3.48,3.4196,3.4263,318800.0
2008-12-04 10:50:00,5.1,5.2,5.07,5.19,197600.0,3.4263,3.4935,3.4061,3.4868,197600.0
2008-12-04 11:00:00,5.19,5.3,5.16,5.16,684400.0,3.4868,3.5607,3.4666,3.4666,684400.0
2008-12-04 11:10:00,5.16,5.21,5.12,5.18,196000.0,3.4666,3.5002,3.4397,3.48,196000.0
2008-12-04 11:20:00,5.18,5.25,5.15,5.17,253600.0,3.48,3.5271,3.4599,3.4733,253600.0
2008-12-04 11:30:00,5.17,5.22,5.11,5.21,335200.0,3.4733,3.5069,3.433,3.5002,335200.0
2008-12-04 11:40:00,5.19,5.25,5.18,5.22,378800.0,3.4868,3.5271,3.48,3.5069,378800.0
2008-12-04 11:50:00,5.23,5.24,5.17,5.19,167200.0,3.5136,3.5204,3.4733,3.4868,167200.0
2008-12-04 12:00:00,5.19,5.2,5.14,5.16,104800.0,3.4868,3.4935,3.4532,3.4666,104800.0
2008-12-04 12:10:00,5.16,5.17,5.13,5.13,126800.0,3.4666,3.4733,3.4465,3.4465,126800.0
2008-12-04 12:20:00,5.13,5.13,5.1,5.11,108000.0,3.4465,3.4465,3.4263,3.433,108000.0
2008-12-04 12:30:00,5.11,5.15,5.1,5.14,212000.0,3.433,3.4599,3.4263,3.4532,212000.0
2008-12-04 12:40:00,5.13,5.16,5.11,5.12,109200.0,3.4465,3.4666,3.433,3.4397,109200.0
2008-12-04 12:50:00,5.11,5.14,5.11,5.12,157200.0,3.433,3.4532,3.433,3.4397,157200.0
2008-12-04 13:00:00,5.11,5.12,5.08,5.08,126400.0,3.433,3.4397,3.4129,3.4129,126400.0
2008-12-04 13:10:00,5.08,5.09,5.04,5.06,128400.0,3.4129,3.4196,3.386,3.3994,128400.0
2008-12-04 13:20:00,5.06,5.07,5.01,5.01,152000.0,3.3994,3.4061,3.3658,3.3658,152000.0
2008-12-04 13:30:00,5.01,5.07,5.0,5.06,285200.0,3.3658,3.4061,3.3591,3.3994,285200.0
2008-12-04 13:40:00,5.05,5.13,5.04,5.12,265600.0,3.3927,3.4465,3.386,3.4397,265600.0
2008-12-04 13:50:00,5.11,5.17,5.1,5.14,175200.0,3.433,3.4733,3.4263,3.4532,175200.0
2008-12-04 14:00:00,5.14,5.21,5.14,5.2,380400.0,3.4532,3.5002,3.4532,3.4935,380400.0
2008-12-04 14:10:00,5.21,5.22,5.15,5.17,328000.0,3.5002,3.5069,3.4599,3.4733,328000.0
2008-12-04 14:20:00,5.16,5.22,5.16,5.2,307200.0,3.4666,3.5069,3.4666,3.4935,307200.0
2008-12-04 14:30:00,5.19,5.26,5.18,5.23,260400.0,3.4868,3.5338,3.48,3.5136,260400.0
2008-12-04 14:40:00,5.23,5.23,5.14,5.16,279200.0,3.5136,3.5136,3.4532,3.4666,279200.0
2008-12-04 14:50:00,5.16,5.22,5.14,5.14,295600.0,3.4666,3.5069,3.4532,3.4532,295600.0
2008-12-04 15:00:00,5.14,5.16,5.02,5.06,322800.0,3.4532,3.4666,3.3726,3.3994,322800.0
2008-12-04 15:10:00,5.06,5.08,4.99,5.01,542800.0,3.3994,3.4129,3.3524,3.3658,542800.0
2008-12-04 15:20:00,5.01,5.04,4.99,5.0,552000.0,3.3658,3.386,3.3524,3.3591,552000.0
2008-12-04 15:30:00,5.0,5.05,4.96,4.99,789600.0,3.3591,3.3927,3.3322,3.3524,789600.0
2008-12-04 15:40:00,4.98,5.06,4.95,5.0,1123200.0,3.3457,3.3994,3.3255,3.3591,1123200.0
2008-12-04 15:50:00,5.0,5.06,4.96,5.05,1112800.0,3.3591,3.3994,3.3322,3.3927,1112800.0
2008-12-05 09:30:00,5.05,5.05,4.89,4.94,304000.0,3.3927,3.3927,3.2852,3.3188,304000.0
2008-12-05 09:40:00,4.95,5.03,4.86,4.86,278000.0,3.3255,3.3793,3.2651,3.2651,278000.0
2008-12-05 09:50:00,4.86,4.98,4.84,4.85,312400.0,3.2651,3.3457,3.2516,3.2583,312400.0
2008-12-05 10:00:00,4.84,4.86,4.79,4.82,206000.0,3.2516,3.2651,3.218,3.2382,206000.0
2008-12-05 10:10:00,4.82,4.82,4.76,4.79,166800.0,3.2382,3.2382,3.1979,3.218,166800.0
2008-12-05 10:20:00,4.78,4.84,4.77,4.81,264800.0,3.2113,3.2516,3.2046,3.2315,264800.0
2008-12-05 10:30:00,4.82,4.86,4.8,4.81,195200.0,3.2382,3.2651,3.2248,3.2315,195200.0
2008-12-05 10:40:00,4.81,4.84,4.77,4.84,239200.0,3.2315,3.2516,3.2046,3.2516,239200.0
2008-12-05 10:50:00,4.84,4.95,4.83,4.93,208000.0,3.2516,3.3255,3.2449,3.3121,208000.0
2008-12-05 11:00:00,4.92,4.94,4.88,4.89,151200.0,3.3054,3.3188,3.2785,3.2852,151200.0
2008-12-05 11:10:00,4.89,4.95,4.89,4.93,194800.0,3.2852,3.3255,3.2852,3.3121,194800.0
2008-12-05 11:20:00,4.92,4.93,4.89,4.91,141200.0,3.3054,3.3121,3.2852,3.2987,141200.0
2008-12-05 11:30:00,4.91,4.98,4.9,4.98,350400.0,3.2987,3.3457,3.2919,3.3457,350400.0
2008-12-05 11:40:00,4.98,5.02,4.96,4.98,274800.0,3.3457,3.3726,3.3322,3.3457,274800.0
2008-12-05 11:50:00,4.98,5.04,4.98,5.03,379200.0,3.3457,3.386,3.3457,3.3793,379200.0
2008-12-05 12:00:00,5.03,5.06,4.99,5.05,440800.0,3.3793,3.3994,3.3524,3.3927,440800.0
2008-12-05 12:10:00,5.04,5.09,5.04,5.09,267200.0,3.386,3.4196,3.386,3.4196,267200.0
2008-12-05 12:20:00,5.09,5.16,5.08,5.15,725200.0,3.4196,3.4666,3.4129,3.4599,725200.0
2008-12-05 12:30:00,5.14,5.14,5.07,5.09,387200.0,3.4532,3.4532,3.4061,3.4196,387200.0
2008-12-05 12:40:00,5.09,5.11,5.04,5.09,246400.0,3.4196,3.433,3.386,3.4196,246400.0
2008-12-05 12:50:00,5.08,5.09,5.03,5.08,374800.0,3.4129,3.4196,3.3793,3.4129,374800.0
2008-12-05 13:00:00,5.08,5.17,5.06,5.09,424000.0,3.4129,3.4733,3.3994,3.4196,424000.0
2008-12-05 13:10:00,5.09,5.12,5.04,5.04,318000.0,3.4196,3.4397,3.386,3.386,318000.0
2008-12-05 13:20:00,5.04,5.11,5.04,5.08,218400.0,3.386,3.433,3.386,3.4129,218400.0
2008-12-05 13:30:00,5.07,5.16,5.07,5.16,448800.0,3.4061,3.4666,3.4061,3.4666,448800.0
2008-12-05 13:40:00,5.16,5.2,5.13,5.2,282800.0,3.4666,3.4935,3.4465,3.4935,282800.0
2008-12-05 13:50:00,5.2,5.24,5.18,5.18,286800.0,3.4935,3.5204,3.48,3.48,286800.0
2008-12-05 14:00:00,5.18,5.2,5.12,5.13,334000.0,3.48,3.4935,3.4397,3.4465,334000.0
2008-12-05 14:10:00,5.12,5.14,5.08,5.12,631200.0,3.4397,3.4532,3.4129,3.4397,631200.0
2008-12-05 14:20:00,5.12,5.18,5.08,5.08,699600.0,3.4397,3.48,3.4129,3.4129,699600.0
2008-12-05 14:30:00,5.08,5.2,5.08,5.2,346000.0,3.4129,3.4935,3.4129,3.4935,346000.0
2008-12-05 14:40:00,5.2,5.41,5.2,5.4,904400.0,3.4935,3.6346,3.4935,3.6278,904400.0
2008-12-05 14:50:00,5.4,5.41,5.31,5.34,472800.0,3.6278,3.6346,3.5674,3.5875,472800.0
2008-12-05 15:00:00,5.34,5.38,5.23,5.26,309600.0,3.5875,3.6144,3.5136,3.5338,309600.0
2008-12-05 15:10:00,5.25,5.35,5.25,5.3,378000.0,3.5271,3.5943,3.5271,3.5607,378000.0
2008-12-05 15:20:00,5.3,5.33,5.24,5.3,424800.0,3.5607,3.5808,3.5204,3.5607,424800.0
2008-12-05 15:30:00,5.29,5.39,5.29,5.36,602000.0,3.5539,3.6211,3.5539,3.601,602000.0
2008-12-05 15:40:00,5.36,5.38,5.28,5.33,836800.0,3.601,3.6144,3.5472,3.5808,836800.0
2008-12-05 15:50:00,5.33,5.35,5.26,5.32,1375200.0,3.5808,3.5943,3.5338,3.5741,1375200.0
2008-12-08 09:30:00,5.6,5.6,5.44,5.51,348800.0,3.7622,3.7622,3.6547,3.7017,348800.0
2008-12-08 09:40:00,5.51,5.59,5.48,5.59,398800.0,3.7017,3.7555,3.6816,3.7555,398800.0
2008-12-08 09:50:00,5.59,5.59,5.47,5.5,448400.0,3.7555,3.7555,3.6749,3.695,448400.0
2008-12-08 10:00:00,5.5,5.56,5.45,5.54,363600.0,3.695,3.7353,3.6614,3.7219,363600.0
2008-12-08 10:10:00,5.53,5.54,5.48,5.53,315600.0,3.7152,3.7219,3.6816,3.7152,315600.0
2008-12-08 10:20:00,5.52,5.61,5.51,5.58,362000.0,3.7085,3.7689,3.7017,3.7488,362000.0
2008-12-08 10:30:00,5.59,5.64,5.58,5.63,250000.0,3.7555,3.7891,3.7488,3.7824,250000.0
2008-12-08 10:40:00,5.63,5.7,5.61,5.63,297200.0,3.7824,3.8294,3.7689,3.7824,297200.0
2008-12-08 10:50:00,5.63,5.71,5.63,5.69,338000.0,3.7824,3.8361,3.7824,3.8227,338000.0
2008-12-08 11:00:00,5.7,5.72,5.67,5.7,280800.0,3.8294,3.8428,3.8092,3.8294,280800.0
2008-12-08 11:10:00,5.7,5.7,5.63,5.66,228400.0,3.8294,3.8294,3.7824,3.8025,228400.0
2008-12-08 11:20:00,5.66,5.69,5.66,5.68,174400.0,3.8025,3.8227,3.8025,3.816,174400.0
2008-12-08 11:30:00,5.68,5.73,5.67,5.67,266800.0,3.816,3.8495,3.8092,3.8092,266800.0
2008-12-08 11:40:00,5.68,5.72,5.67,5.72,214400.0,3.816,3.8428,3.8092,3.8428,214400.0
2008-12-08 11:50:00,5.72,5.75,5.68,5.7,316800.0,3.8428,3.863,3.816,3.8294,316800.0
2008-12-08 12:00:00,5.71,5.71,5.68,5.7,182800.0,3.8361,3.8361,3.816,3.8294,182800.0
2008-12-08 12:10:00,5.7,5.75,5.69,5.74,90800.0,3.8294,3.863,3.8227,3.8563,90800.0
2008-12-08 12:20:00,5.73,5.81,5.72,5.81,322000.0,3.8495,3.9033,3.8428,3.9033,322000.0
2008-12-08 12:30:00,5.81,5.91,5.81,5.84,1065600.0,3.9033,3.9705,3.9033,3.9234,1065600.0
2008-12-08 12:40:00,5.84,5.87,5.82,5.82,205200.0,3.9234,3.9436,3.91,3.91,205200.0
2008-12-08 12:50:00,5.82,5.86,5.77,5.86,375200.0,3.91,3.9369,3.8764,3.9369,375200.0
2008-12-08 13:00:00,5.86,5.89,5.83,5.86,375600.0,3.9369,3.957,3.9167,3.9369,375600.0
2008-12-08 13:10:00,5.86,5.92,5.82,5.84,290000.0,3.9369,3.9772,3.91,3.9234,290000.0
2008-12-08 13:20:00,5.83,5.85,5.8,5.83,119200.0,3.9167,3.9302,3.8966,3.9167,119200.0
2008-12-08 13:30:00,5.83,5.84,5.74,5.78,286800.0,3.9167,3.9234,3.8563,3.8831,286800.0
2008-12-08 13:40:00,5.78,5.84,5.77,5.82,374000.0,3.8831,3.9234,3.8764,3.91,374000.0
2008-12-08 13:50:00,5.82,5.84,5.8,5.84,245200.0,3.91,3.9234,3.8966,3.9234,245200.0
2008-12-08 14:00:00,5.84,5.95,5.83,5.93,548000.0,3.9234,3.9973,3.9167,3.9839,548000.0
2008-12-08 14:10:00,5.93,5.99,5.92,5.98,428000.0,3.9839,4.0242,3.9772,4.0175,428000.0
2008-12-08 14:20:00,5.98,6.15,5.98,6.1,1092000.0,4.0175,4.1317,4.0175,4.0981,1092000.0
2008-12-08 14:30:00,6.11,6.17,6.06,6.1,609600.0,4.1048,4.1451,4.0712,4.0981,609600.0
2008-12-08 14:40:00,6.09,6.15,6.04,6.15,450800.0,4.0914,4.1317,4.0578,4.1317,450800.0
2008-12-08 14:50:00,6.15,6.18,6.1,6.17,376400.0,4.1317,4.1519,4.0981,4.1451,376400.0
2008-12-08 15:00:00,6.17,6.24,6.15,6.22,582800.0,4.1451,4.1922,4.1317,4.1787,582800.0
2008-12-08 15:10:00,6.21,6.25,6.17,6.21,700400.0,4.172,4.1989,4.1451,4.172,700400.0
2008-12-08 15:20:00,6.21,6.25,6.17,6.21,587200.0,4.172,4.1989,4.1451,4.172,587200.0
2008-12-08 15:30:00,6.21,6.25,6.19,6.22,793600.0,4.172,4.1989,4.1586,4.1787,793600.0
2008-12-08 15:40:00,6.22,6.25,6.21,6.24,2048800.0,4.1787,4.1989,4.172,4.1922,2048800.0
2008-12-08 15:50:00,6.24,6.28,6.22,6.24,1889600.0,4.1922,4.219,4.1787,4.1922,1889600.0
2008-12-09 09:30:00,6.1,6.15,6.05,6.11,572400.0,4.0981,4.1317,4.0645,4.1048,572400.0
2008-12-09 09:40:00,6.1,6.17,6.05,6.11,483200.0,4.0981,4.1451,4.0645,4.1048,483200.0
2008-12-09 09:50:00,6.1,6.16,5.95,5.96,706400.0,4.0981,4.1384,3.9973,4.0041,706400.0
2008-12-09 10:00:00,5.97,6.08,5.95,5.97,573200.0,4.0108,4.0847,3.9973,4.0108,573200.0
2008-12-09 10:10:00,5.97,6.09,5.97,6.03,461200.0,4.0108,4.0914,4.0108,4.0511,461200.0
2008-12-09 10:20:00,6.03,6.14,6.02,6.09,643600.0,4.0511,4.125,4.0444,4.0914,643600.0
2008-12-09 10:30:00,6.09,6.13,6.06,6.06,441200.0,4.0914,4.1183,4.0712,4.0712,441200.0
2008-12-09 10:40:00,6.06,6.16,6.05,6.15,768000.0,4.0712,4.1384,4.0645,4.1317,768000.0
2008-12-09 10:50:00,6.15,6.23,6.14,6.14,767200.0,4.1317,4.1855,4.125,4.125,767200.0
2008-12-09 11:00:00,6.14,6.19,6.13,6.16,254000.0,4.125,4.1586,4.1183,4.1384,254000.0
2008-12-09 11:10:00,6.16,6.16,6.04,6.05,468400.0,4.1384,4.1384,4.0578,4.0645,468400.0
2008-12-09 11:20:00,6.05,6.05,5.97,5.97,566000.0,4.0645,4.0645,4.0108,4.0108,566000.0
2008-12-09 11:30:00,5.97,6.09,5.97,6.05,438000.0,4.0108,4.0914,4.0108,4.0645,438000.0
2008-12-09 11:40:00,6.06,6.18,6.06,6.15,395600.0,4.0712,4.1519,4.0712,4.1317,395600.0
2008-12-09 11:50:00,6.15,6.25,6.14,6.22,403600.0,4.1317,4.1989,4.125,4.1787,403600.0
2008-12-09 12:00:00,6.22,6.24,6.18,6.21,368000.0,4.1787,4.1922,4.1519,4.172,368000.0
2008-12-09 12:10:00,6.21,6.23,6.16,6.19,299200.0,4.172,4.1855,4.1384,4.1586,299200.0
2008-12-09 12:20:00,6.18,6.2,6.13,6.19,229200.0,4.1519,4.1653,4.1183,4.1586,229200.0
2008-12-09 12:30:00,6.19,6.25,6.19,6.21,242400.0,4.1586,4.1989,4.1586,4.172,242400.0
2008-12-09 12:40:00,6.2,6.23,6.15,6.16,319200.0,4.1653,4.1855,4.1317,4.1384,319200.0
2008-12-09 12:50:00,6.16,6.22,6.11,6.11,293200.0,4.1384,4.1787,4.1048,4.1048,293200.0
2008-12-09 13:00:00,6.11,6.14,6.07,6.13,343200.0,4.1048,4.125,4.078,4.1183,343200.0
2008-12-09 13:10:00,6.13,6.14,6.0,6.05,379600.0,4.1183,4.125,4.0309,4.0645,379600.0
2008-12-09 13:20:00,6.04,6.09,6.03,6.06,475600.0,4.0578,4.0914,4.0511,4.0712,475600.0
2008-12-09 13:30:00,6.06,6.09,6.0,6.02,402000.0,4.0712,4.0914,4.0309,4.0444,402000.0
2008-12-09 13:40:00,6.02,6.11,6.0,6.11,397600.0,4.0444,4.1048,4.0309,4.1048,397600.0
2008-12-09 13:50:00,6.11,6.11,6.0,6.04,429200.0,4.1048,4.1048,4.0309,4.0578,429200.0
2008-12-09 14:00:00,6.04,6.04,5.95,5.97,443600.0,4.0578,4.0578,3.9973,4.0108,443600.0
2008-12-09 14:10:00,5.98,6.07,5.97,6.05,478400.0,4.0175,4.078,4.0108,4.0645,478400.0
2008-12-09 14:20:00,6.05,6.05,5.92,6.01,927600.0,4.0645,4.0645,3.9772,4.0377,927600.0
2008-12-09 14:30:00,6.0,6.05,5.95,5.97,516800.0,4.0309,4.0645,3.9973,4.0108,516800.0
2008-12-09 14:40:00,5.97,6.0,5.9,5.94,472000.0,4.0108,4.0309,3.9638,3.9906,472000.0
2008-12-09 14:50:00,5.95,6.01,5.88,5.98,538800.0,3.9973,4.0377,3.9503,4.0175,538800.0
2008-12-09 15:00:00,5.98,6.03,5.89,5.97,628000.0,4.0175,4.0511,3.957,4.0108,628000.0
2008-12-09 15:10:00,5.97,5.97,5.88,5.97,518000.0,4.0108,4.0108,3.9503,4.0108,518000.0
2008-12-09 15:20:00,5.96,6.0,5.82,5.84,509600.0,4.0041,4.0309,3.91,3.9234,509600.0
2008-12-09 15:30:00,5.83,5.87,5.76,5.82,807200.0,3.9167,3.9436,3.8697,3.91,807200.0
2008-12-09 15:40:00,5.82,5.83,5.71,5.76,893600.0,3.91,3.9167,3.8361,3.8697,893600.0
2008-12-09 15:50:00,5.76,5.83,5.75,5.82,1177200.0,3.8697,3.9167,3.863,3.91,1177200.0
2008-12-10 09:30:00,5.69,5.72,5.5,5.58,1719600.0,3.8227,3.8428,3.695,3.7488,1719600.0
2008-12-10 09:40:00,5.58,5.65,5.49,5.61,1185200.0,3.7488,3.7958,3.6883,3.7689,1185200.0
2008-12-10 09:50:00,5.61,5.62,5.59,5.61,775600.0,3.7689,3.7756,3.7555,3.7689,775600.0
2008-12-10 10:00:00,5.6,5.61,5.55,5.58,444400.0,3.7622,3.7689,3.7286,3.7488,444400.0
2008-12-10 10:10:00,5.58,5.78,5.58,5.76,851200.0,3.7488,3.8831,3.7488,3.8697,851200.0
2008-12-10 10:20:00,5.76,5.81,5.69,5.8,703600.0,3.8697,3.9033,3.8227,3.8966,703600.0
2008-12-10 10:30:00,5.79,5.84,5.73,5.81,435600.0,3.8899,3.9234,3.8495,3.9033,435600.0
2008-12-10 10:40:00,5.8,5.82,5.74,5.76,412400.0,3.8966,3.91,3.8563,3.8697,412400.0
2008-12-10 10:50:00,5.76,5.78,5.73,5.78,247200.0,3.8697,3.8831,3.8495,3.8831,247200.0
2008-12-10 11:00:00,5.79,5.82,5.74,5.74,256800.0,3.8899,3.91,3.8563,3.8563,256800.0
2008-12-10 11:10:00,5.74,5.85,5.74,5.84,254000.0,3.8563,3.9302,3.8563,3.9234,254000.0
2008-12-10 11:20:00,5.85,5.92,5.83,5.9,398000.0,3.9302,3.9772,3.9167,3.9638,398000.0
2008-12-10 11:30:00,5.9,5.93,5.86,5.88,394400.0,3.9638,3.9839,3.9369,3.9503,394400.0
2008-12-10 11:40:00,5.88,5.9,5.83,5.88,458400.0,3.9503,3.9638,3.9167,3.9503,458400.0
2008-12-10 11:50:00,5.88,5.94,5.86,5.89,214400.0,3.9503,3.9906,3.9369,3.957,214400.0
2008-12-10 12:00:00,5.9,5.93,5.89,5.9,242400.0,3.9638,3.9839,3.957,3.9638,242400.0
2008-12-10 12:10:00,5.9,6.0,5.9,5.95,231200.0,3.9638,4.0309,3.9638,3.9973,231200.0
2008-12-10 12:20:00,5.95,5.97,5.88,5.9,168800.0,3.9973,4.0108,3.9503,3.9638,168800.0
2008-12-10 12:30:00,5.89,5.9,5.86,5.88,199600.0,3.957,3.9638,3.9369,3.9503,199600.0
2008-12-10 12:40:00,5.87,5.89,5.85,5.87,271200.0,3.9436,3.957,3.9302,3.9436,271200.0
2008-12-10 12:50:00,5.87,5.9,5.84,5.87,176000.0,3.9436,3.9638,3.9234,3.9436,176000.0
2008-12-10 13:00:00,5.87,5.88,5.85,5.86,173600.0,3.9436,3.9503,3.9302,3.9369,173600.0
2008-12-10 13:10:00,5.86,5.93,5.86,5.92,166400.0,3.9369,3.9839,3.9369,3.9772,166400.0
2008-12-10 13:20:00,5.91,5.92,5.88,5.88,150000.0,3.9705,3.9772,3.9503,3.9503,150000.0
2008-12-10 13:30:00,5.89,5.91,5.81,5.83,292800.0,3.957,3.9705,3.9033,3.9167,292800.0
2008-12-10 13:40:00,5.82,5.87,5.8,5.85,223600.0,3.91,3.9436,3.8966,3.9302,223600.0
2008-12-10 13:50:00,5.84,5.84,5.79,5.83,320000.0,3.9234,3.9234,3.8899,3.9167,320000.0
2008-12-10 14:00:00,5.82,5.87,5.81,5.83,236800.0,3.91,3.9436,3.9033,3.9167,236800.0
2008-12-10 14:10:00,5.84,5.89,5.84,5.87,142000.0,3.9234,3.957,3.9234,3.9436,142000.0
2008-12-10 14:20:00,5.87,5.87,5.8,5.85,497600.0,3.9436,3.9436,3.8966,3.9302,497600.0
2008-12-10 14:30:00,5.85,5.92,5.82,5.91,196800.0,3.9302,3.9772,3.91,3.9705,196800.0
2008-12-10 14:40:00,5.91,5.95,5.88,5.89,234800.0,3.9705,3.9973,3.9503,3.957,234800.0
2008-12-10 14:50:00,5.88,5.94,5.86,5.87,279600.0,3.9503,3.9906,3.9369,3.9436,279600.0
2008-12-10 15:00:00,5.87,5.96,5.85,5.95,421600.0,3.9436,4.0041,3.9302,3.9973,421600.0
2008-12-10 15:10:00,5.94,5.98,5.91,5.94,258800.0,3.9906,4.0175,3.9705,3.9906,258800.0
2008-12-10 15:20:00,5.95,6.02,5.93,6.02,532400.0,3.9973,4.0444,3.9839,4.0444,532400.0
2008-12-10 15:30:00,6.02,6.03,5.96,6.02,825200.0,4.0444,4.0511,4.0041,4.0444,825200.0
2008-12-10 15:40:00,6.01,6.08,5.99,6.0,959200.0,4.0377,4.0847,4.0242,4.0309,959200.0
2008-12-10 15:50:00,6.0,6.04,5.98,6.01,996400.0,4.0309,4.0578,4.0175,4.0377,996400.0
2008-12-11 09:30:00,5.97,5.98,5.77,5.87,313600.0,4.0108,4.0175,3.8764,3.9436,313600.0
2008-12-11 09:40:00,5.88,5.97,5.82,5.95,195600.0,3.9503,4.0108,3.91,3.9973,195600.0
2008-12-11 09:50:00,5.95,6.04,5.93,5.96,190800.0,3.9973,4.0578,3.9839,4.0041,190800.0
2008-12-11 10:00:00,5.96,5.96,5.89,5.95,412800.0,4.0041,4.0041,3.957,3.9973,412800.0
2008-12-11 10:10:00,5.94,6.04,5.93,5.95,245600.0,3.9906,4.0578,3.9839,3.9973,245600.0
2008-12-11 10:20:00,5.95,6.08,5.95,6.06,159600.0,3.9973,4.0847,3.9973,4.0712,159600.0
2008-12-11 10:30:00,6.04,6.05,6.0,6.01,138000.0,4.0578,4.0645,4.0309,4.0377,138000.0
2008-12-11 10:40:00,6.0,6.14,6.0,6.12,477200.0,4.0309,4.125,4.0309,4.1116,477200.0
2008-12-11 10:50:00,6.12,6.14,6.08,6.12,204400.0,4.1116,4.125,4.0847,4.1116,204400.0
2008-12-11 11:00:00,6.13,6.13,6.07,6.13,128800.0,4.1183,4.1183,4.078,4.1183,128800.0
2008-12-11 11:10:00,6.12,6.18,6.11,6.11,277200.0,4.1116,4.1519,4.1048,4.1048,277200.0
2008-12-11 11:20:00,6.11,6.12,6.03,6.04,528400.0,4.1048,4.1116,4.0511,4.0578,528400.0
2008-12-11 11:30:00,6.04,6.12,6.04,6.11,268800.0,4.0578,4.1116,4.0578,4.1048,268800.0
2008-12-11 11:40:00,6.12,6.17,6.11,6.16,381200.0,4.1116,4.1451,4.1048,4.1384,381200.0
2008-12-11 11:50:00,6.16,6.17,6.12,6.14,165600.0,4.1384,4.1451,4.1116,4.125,165600.0
2008-12-11 12:00:00,6.14,6.17,6.12,6.12,276000.0,4.125,4.1451,4.1116,4.1116,276000.0
2008-12-11 12:10:00,6.12,6.12,6.05,6.05,152000.0,4.1116,4.1116,4.0645,4.0645,152000.0
2008-12-11 12:20:00,6.06,6.07,5.99,6.0,232400.0,4.0712,4.078,4.0242,4.0309,232400.0
2008-12-11 12:30:00,6.0,6.04,5.97,5.98,190000.0,4.0309,4.0578,4.0108,4.0175,190000.0
2008-12-11 12:40:00,5.98,6.01,5.96,6.01,106400.0,4.0175,4.0377,4.0041,4.0377,106400.0
2008-12-11 12:50:00,6.01,6.06,5.99,6.05,108000.0,4.0377,4.0712,4.0242,4.0645,108000.0
2008-12-11 13:00:00,6.05,6.06,5.99,6.01,104000.0,4.0645,4.0712,4.0242,4.0377,104000.0
2008-12-11 13:10:00,6.0,6.02,5.98,6.0,131200.0,4.0309,4.0444,4.0175,4.0309,131200.0
2008-12-11 13:20:00,6.0,6.0,5.95,5.98,113600.0,4.0309,4.0309,3.9973,4.0175,113600.0
2008-12-11 13:30:00,5.98,5.99,5.96,5.99,217200.0,4.0175,4.0242,4.0041,4.0242,217200.0
2008-12-11 13:40:00,5.98,6.0,5.91,5.91,600400.0,4.0175,4.0309,3.9705,3.9705,600400.0
2008-12-11 13:50:00,5.9,5.95,5.9,5.91,234800.0,3.9638,3.9973,3.9638,3.9705,234800.0
2008-12-11 14:00:00,5.91,5.92,5.85,5.87,321200.0,3.9705,3.9772,3.9302,3.9436,321200.0
2008-12-11 14:10:00,5.87,5.88,5.83,5.84,236000.0,3.9436,3.9503,3.9167,3.9234,236000.0
2008-12-11 14:20:00,5.84,5.84,5.78,5.78,418800.0,3.9234,3.9234,3.8831,3.8831,418800.0
2008-12-11 14:30:00,5.78,5.87,5.78,5.82,400000.0,3.8831,3.9436,3.8831,3.91,400000.0
2008-12-11 14:40:00,5.82,5.83,5.75,5.78,194800.0,3.91,3.9167,3.863,3.8831,194800.0
2008-12-11 14:50:00,5.77,5.82,5.72,5.73,446800.0,3.8764,3.91,3.8428,3.8495,446800.0
2008-12-11 15:00:00,5.73,5.73,5.67,5.71,295600.0,3.8495,3.8495,3.8092,3.8361,295600.0
2008-12-11 15:10:00,5.71,5.74,5.68,5.72,449200.0,3.8361,3.8563,3.816,3.8428,449200.0
2008-12-11 15:20:00,5.72,5.74,5.7,5.72,443200.0,3.8428,3.8563,3.8294,3.8428,443200.0
2008-12-11 15:30:00,5.72,5.73,5.64,5.65,442800.0,3.8428,3.8495,3.7891,3.7958,442800.0
2008-12-11 15:40:00,5.65,5.73,5.64,5.7,886800.0,3.7958,3.8495,3.7891,3.8294,886800.0
2008-12-11 15:50:00,5.7,5.78,5.69,5.72,976800.0,3.8294,3.8831,3.8227,3.8428,976800.0
2008-12-12 09:30:00,5.53,5.83,5.53,5.83,547200.0,3.7152,3.9167,3.7152,3.9167,547200.0
2008-12-12 09:40:00,5.83,5.88,5.78,5.87,556800.0,3.9167,3.9503,3.8831,3.9436,556800.0
2008-12-12 09:50:00,5.87,6.07,5.87,5.97,558800.0,3.9436,4.078,3.9436,4.0108,558800.0
2008-12-12 10:00:00,5.97,6.03,5.91,5.91,370800.0,4.0108,4.0511,3.9705,3.9705,370800.0
2008-12-12 10:10:00,5.91,5.94,5.84,5.84,494800.0,3.9705,3.9906,3.9234,3.9234,494800.0
2008-12-12 10:20:00,5.84,5.97,5.84,5.94,303600.0,3.9234,4.0108,3.9234,3.9906,303600.0
2008-12-12 10:30:00,5.95,5.95,5.87,5.93,255200.0,3.9973,3.9973,3.9436,3.9839,255200.0
2008-12-12 10:40:00,5.92,5.98,5.91,5.95,232000.0,3.9772,4.0175,3.9705,3.9973,232000.0
2008-12-12 10:50:00,5.95,6.05,5.95,6.01,314400.0,3.9973,4.0645,3.9973,4.0377,314400.0
2008-12-12 11:00:00,6.01,6.05,5.95,6.03,223600.0,4.0377,4.0645,3.9973,4.0511,223600.0
2008-12-12 11:10:00,6.03,6.03,6.0,6.01,310800.0,4.0511,4.0511,4.0309,4.0377,310800.0
2008-12-12 11:20:00,6.01,6.04,5.94,5.94,154800.0,4.0377,4.0578,3.9906,3.9906,154800.0
2008-12-12 11:30:00,5.94,6.03,5.9,5.9,268800.0,3.9906,4.0511,3.9638,3.9638,268800.0
2008-12-12 11:40:00,5.9,6.0,5.88,5.88,606800.0,3.9638,4.0309,3.9503,3.9503,606800.0
2008-12-12 11:50:00,5.88,5.93,5.86,5.89,147600.0,3.9503,3.9839,3.9369,3.957,147600.0
2008-12-12 12:00:00,5.9,5.98,5.89,5.96,231200.0,3.9638,4.0175,3.957,4.0041,231200.0
2008-12-12 12:10:00,5.97,5.99,5.93,5.96,135600.0,4.0108,4.0242,3.9839,4.0041,135600.0
2008-12-12 12:20:00,5.96,5.99,5.95,5.98,97200.0,4.0041,4.0242,3.9973,4.0175,97200.0
2008-12-12 12:30:00,5.97,6.03,5.96,6.02,109600.0,4.0108,4.0511,4.0041,4.0444,109600.0
2008-12-12 12:40:00,6.03,6.04,5.99,6.01,144400.0,4.0511,4.0578,4.0242,4.0377,144400.0
2008-12-12 12:50:00,6.01,6.12,6.0,6.07,195600.0,4.0377,4.1116,4.0309,4.078,195600.0
2008-12-12 13:00:00,6.07,6.1,6.01,6.03,112000.0,4.078,4.0981,4.0377,4.0511,112000.0
2008-12-12 13:10:00,6.04,6.06,6.0,6.03,122800.0,4.0578,4.0712,4.0309,4.0511,122800.0
2008-12-12 13:20:00,6.04,6.07,5.97,6.02,200000.0,4.0578,4.078,4.0108,4.0444,200000.0
2008-12-12 13:30:00,6.02,6.03,5.94,5.94,207600.0,4.0444,4.0511,3.9906,3.9906,207600.0
2008-12-12 13:40:00,5.93,5.97,5.89,5.93,226000.0,3.9839,4.0108,3.957,3.9839,226000.0
2008-12-12 13:50:00,5.93,5.97,5.91,5.96,228000.0,3.9839,4.0108,3.9705,4.0041,228000.0
2008-12-12 14:00:00,5.95,6.08,5.95,6.02,207600.0,3.9973,4.0847,3.9973,4.0444,207600.0
2008-12-12 14:10:00,6.03,6.08,5.97,5.97,275600.0,4.0511,4.0847,4.0108,4.0108,275600.0
2008-12-12 14:20:00,5.97,6.0,5.92,5.97,251200.0,4.0108,4.0309,3.9772,4.0108,251200.0
2008-12-12 14:30:00,5.96,6.05,5.87,6.01,324000.0,4.0041,4.0645,3.9436,4.0377,324000.0
2008-12-12 14:40:00,6.02,6.03,5.98,6.01,216800.0,4.0444,4.0511,4.0175,4.0377,216800.0
2008-12-12 14:50:00,6.03,6.09,5.99,6.0,328400.0,4.0511,4.0914,4.0242,4.0309,328400.0
2008-12-12 15:00:00,6.0,6.08,5.97,5.98,265200.0,4.0309,4.0847,4.0108,4.0175,265200.0
2008-12-12 15:10:00,5.98,6.02,5.91,5.91,316800.0,4.0175,4.0444,3.9705,3.9705,316800.0
2008-12-12 15:20:00,5.91,6.02,5.9,5.99,323600.0,3.9705,4.0444,3.9638,4.0242,323600.0
2008-12-12 15:30:00,5.99,6.02,5.94,5.98,420000.0,4.0242,4.0444,3.9906,4.0175,420000.0
2008-12-12 15:40:00,5.99,6.03,5.94,5.97,320000.0,4.0242,4.0511,3.9906,4.0108,320000.0
2008-12-12 15:50:00,5.97,6.04,5.96,6.03,587200.0,4.0108,4.0578,4.0041,4.0511,587200.0
2008-12-15 09:30:00,6.05,6.17,6.04,6.13,170000.0,4.0645,4.1451,4.0578,4.1183,170000.0
2008-12-15 09:40:00,6.13,6.14,5.99,6.09,307200.0,4.1183,4.125,4.0242,4.0914,307200.0
2008-12-15 09:50:00,6.09,6.1,5.95,5.96,220000.0,4.0914,4.0981,3.9973,4.0041,220000.0
2008-12-15 10:00:00,5.95,5.96,5.86,5.86,422000.0,3.9973,4.0041,3.9369,3.9369,422000.0
2008-12-15 10:10:00,5.86,5.91,5.83,5.89,298800.0,3.9369,3.9705,3.9167,3.957,298800.0
2008-12-15 10:20:00,5.88,5.92,5.85,5.89,194800.0,3.9503,3.9772,3.9302,3.957,194800.0
2008-12-15 10:30:00,5.89,5.94,5.86,5.91,284800.0,3.957,3.9906,3.9369,3.9705,284800.0
2008-12-15 10:40:00,5.91,5.92,5.83,5.84,192000.0,3.9705,3.9772,3.9167,3.9234,192000.0
2008-12-15 10:50:00,5.84,5.86,5.82,5.83,206000.0,3.9234,3.9369,3.91,3.9167,206000.0
2008-12-15 11:00:00,5.82,5.87,5.81,5.87,182400.0,3.91,3.9436,3.9033,3.9436,182400.0
2008-12-15 11:10:00,5.87,5.9,5.85,5.85,139600.0,3.9436,3.9638,3.9302,3.9302,139600.0
2008-12-15 11:20:00,5.85,5.88,5.82,5.86,158000.0,3.9302,3.9503,3.91,3.9369,158000.0
2008-12-15 11:30:00,5.86,5.88,5.81,5.82,176000.0,3.9369,3.9503,3.9033,3.91,176000.0
2008-12-15 11:40:00,5.82,5.87,5.79,5.85,157600.0,3.91,3.9436,3.8899,3.9302,157600.0
2008-12-15 11:50:00,5.85,5.87,5.8,5.82,249600.0,3.9302,3.9436,3.8966,3.91,249600.0
2008-12-15 12:00:00,5.82,5.83,5.78,5.82,272000.0,3.91,3.9167,3.8831,3.91,272000.0
2008-12-15 12:10:00,5.81,5.84,5.8,5.82,117600.0,3.9033,3.9234,3.8966,3.91,117600.0
2008-12-15 12:20:00,5.82,5.86,5.82,5.86,95200.0,3.91,3.9369,3.91,3.9369,95200.0
2008-12-15 12:30:00,5.86,5.88,5.86,5.87,260000.0,3.9369,3.9503,3.9369,3.9436,260000.0
2008-12-15 12:40:00,5.86,5.89,5.86,5.87,229200.0,3.9369,3.957,3.9369,3.9436,229200.0
2008-12-15 12:50:00,5.87,5.88,5.79,5.8,269600.0,3.9436,3.9503,3.8899,3.8966,269600.0
2008-12-15 13:00:00,5.8,5.8,5.71,5.72,321200.0,3.8966,3.8966,3.8361,3.8428,321200.0
2008-12-15 13:10:00,5.72,5.74,5.72,5.73,181600.0,3.8428,3.8563,3.8428,3.8495,181600.0
2008-12-15 13:20:00,5.73,5.81,5.73,5.79,220800.0,3.8495,3.9033,3.8495,3.8899,220800.0
2008-12-15 13:30:00,5.79,5.8,5.77,5.77,134000.0,3.8899,3.8966,3.8764,3.8764,134000.0
2008-12-15 13:40:00,5.78,5.82,5.76,5.82,113600.0,3.8831,3.91,3.8697,3.91,113600.0
2008-12-15 13:50:00,5.82,5.82,5.78,5.79,130400.0,3.91,3.91,3.8831,3.8899,130400.0
2008-12-15 14:00:00,5.79,5.84,5.79,5.83,129200.0,3.8899,3.9234,3.8899,3.9167,129200.0
2008-12-15 14:10:00,5.83,5.83,5.77,5.79,136000.0,3.9167,3.9167,3.8764,3.8899,136000.0
2008-12-15 14:20:00,5.8,5.82,5.76,5.77,136000.0,3.8966,3.91,3.8697,3.8764,136000.0
2008-12-15 14:30:00,5.76,5.8,5.74,5.79,127600.0,3.8697,3.8966,3.8563,3.8899,127600.0
2008-12-15 14:40:00,5.78,5.8,5.72,5.74,140800.0,3.8831,3.8966,3.8428,3.8563,140800.0
2008-12-15 14:50:00,5.75,5.75,5.71,5.71,91200.0,3.863,3.863,3.8361,3.8361,91200.0
2008-12-15 15:00:00,5.71,5.75,5.67,5.69,318000.0,3.8361,3.863,3.8092,3.8227,318000.0
2008-12-15 15:10:00,5.69,5.7,5.64,5.64,198000.0,3.8227,3.8294,3.7891,3.7891,198000.0
2008-12-15 15:20:00,5.65,5.7,5.64,5.69,261200.0,3.7958,3.8294,3.7891,3.8227,261200.0
2008-12-15 15:30:00,5.69,5.83,5.67,5.76,429200.0,3.8227,3.9167,3.8092,3.8697,429200.0
2008-12-15 15:40:00,5.76,5.83,5.74,5.79,480800.0,3.8697,3.9167,3.8563,3.8899,480800.0
2008-12-15 15:50:00,5.78,5.81,5.75,5.78,526800.0,3.8831,3.9033,3.863,3.8831,526800.0
2008-12-16 09:30:00,5.87,6.01,5.87,5.98,434400.0,3.9436,4.0377,3.9436,4.0175,434400.0
2008-12-16 09:40:00,5.98,5.99,5.9,5.9,346800.0,4.0175,4.0242,3.9638,3.9638,346800.0
2008-12-16 09:50:00,5.9,5.92,5.89,5.91,163200.0,3.9638,3.9772,3.957,3.9705,163200.0
2008-12-16 10:00:00,5.91,5.99,5.9,5.98,566000.0,3.9705,4.0242,3.9638,4.0175,566000.0
2008-12-16 10:10:00,5.98,5.99,5.89,5.89,199600.0,4.0175,4.0242,3.957,3.957,199600.0
2008-12-16 10:20:00,5.89,5.91,5.87,5.9,152400.0,3.957,3.9705,3.9436,3.9638,152400.0
2008-12-16 10:30:00,5.9,5.92,5.88,5.89,155600.0,3.9638,3.9772,3.9503,3.957,155600.0
2008-12-16 10:40:00,5.89,5.94,5.88,5.94,181600.0,3.957,3.9906,3.9503,3.9906,181600.0
2008-12-16 10:50:00,5.94,5.97,5.93,5.96,166800.0,3.9906,4.0108,3.9839,4.0041,166800.0
2008-12-16 11:00:00,5.96,6.0,5.96,5.96,190800.0,4.0041,4.0309,4.0041,4.0041,190800.0
2008-12-16 11:10:00,5.96,5.96,5.92,5.93,256000.0,4.0041,4.0041,3.9772,3.9839,256000.0
2008-12-16 11:20:00,5.93,5.96,5.93,5.96,130800.0,3.9839,4.0041,3.9839,4.0041,130800.0
2008-12-16 11:30:00,5.96,6.0,5.96,6.0,183200.0,4.0041,4.0309,4.0041,4.0309,183200.0
2008-12-16 11:40:00,6.0,6.06,6.0,6.03,204400.0,4.0309,4.0712,4.0309,4.0511,204400.0
2008-12-16 11:50:00,6.02,6.04,6.0,6.04,72400.0,4.0444,4.0578,4.0309,4.0578,72400.0
2008-12-16 12:00:00,6.04,6.04,6.0,6.0,104400.0,4.0578,4.0578,4.0309,4.0309,104400.0
2008-12-16 12:10:00,6.01,6.04,6.0,6.03,136400.0,4.0377,4.0578,4.0309,4.0511,136400.0
2008-12-16 12:20:00,6.03,6.09,6.03,6.09,212400.0,4.0511,4.0914,4.0511,4.0914,212400.0
2008-12-16 12:30:00,6.09,6.12,6.08,6.12,211200.0,4.0914,4.1116,4.0847,4.1116,211200.0
2008-12-16 12:40:00,6.12,6.13,6.09,6.13,188800.0,4.1116,4.1183,4.0914,4.1183,188800.0
2008-12-16 12:50:00,6.13,6.14,6.1,6.1,227600.0,4.1183,4.125,4.0981,4.0981,227600.0
2008-12-16 13:00:00,6.1,6.1,6.06,6.07,73600.0,4.0981,4.0981,4.0712,4.078,73600.0
2008-12-16 13:10:00,6.07,6.13,6.07,6.12,216000.0,4.078,4.1183,4.078,4.1116,216000.0
2008-12-16 13:20:00,6.11,6.13,6.09,6.1,318800.0,4.1048,4.1183,4.0914,4.0981,318800.0
2008-12-16 13:30:00,6.1,6.12,6.09,6.1,234000.0,4.0981,4.1116,4.0914,4.0981,234000.0
2008-12-16 13:40:00,6.1,6.13,6.09,6.11,318400.0,4.0981,4.1183,4.0914,4.1048,318400.0
2008-12-16 13:50:00,6.11,6.12,6.1,6.1,116000.0,4.1048,4.1116,4.0981,4.0981,116000.0
2008-12-16 14:00:00,6.1,6.11,6.07,6.07,89200.0,4.0981,4.1048,4.078,4.078,89200.0
2008-12-16 14:10:00,6.08,6.11,6.07,6.09,106800.0,4.0847,4.1048,4.078,4.0914,106800.0
2008-12-16 14:20:00,6.1,6.13,6.07,6.13,522000.0,4.0981,4.1183,4.078,4.1183,522000.0
2008-12-16 14:30:00,6.13,6.21,6.12,6.18,562400.0,4.1183,4.172,4.1116,4.1519,562400.0
2008-12-16 14:40:00,6.17,6.19,6.05,6.09,278400.0,4.1451,4.1586,4.0645,4.0914,278400.0
2008-12-16 14:50:00,6.09,6.24,6.07,6.24,602800.0,4.0914,4.1922,4.078,4.1922,602800.0
2008-12-16 15:00:00,6.24,6.27,6.19,6.27,640400.0,4.1922,4.2123,4.1586,4.2123,640400.0
2008-12-16 15:10:00,6.27,6.42,6.27,6.37,972800.0,4.2123,4.3131,4.2123,4.2795,972800.0
2008-12-16 15:20:00,6.37,6.43,6.37,6.42,602800.0,4.2795,4.3198,4.2795,4.3131,602800.0
2008-12-16 15:30:00,6.42,6.46,6.38,6.46,861200.0,4.3131,4.34,4.2862,4.34,861200.0
2008-12-16 15:40:00,6.46,6.48,6.35,6.35,724000.0,4.34,4.3534,4.2661,4.2661,724000.0
2008-12-16 15:50:00,6.35,6.43,6.35,6.42,1026800.0,4.2661,4.3198,4.2661,4.3131,1026800.0
2008-12-17 09:30:00,6.26,6.34,6.15,6.24,554000.0,4.2056,4.2594,4.1317,4.1922,554000.0
2008-12-17 09:40:00,6.24,6.38,6.23,6.38,784400.0,4.1922,4.2862,4.1855,4.2862,784400.0
2008-12-17 09:50:00,6.37,6.44,6.35,6.41,466400.0,4.2795,4.3265,4.2661,4.3064,466400.0
2008-12-17 10:00:00,6.42,6.42,6.25,6.3,338000.0,4.3131,4.3131,4.1989,4.2325,338000.0
2008-12-17 10:10:00,6.3,6.32,6.22,6.29,218400.0,4.2325,4.2459,4.1787,4.2258,218400.0
2008-12-17 10:20:00,6.29,6.33,6.28,6.32,224000.0,4.2258,4.2526,4.219,4.2459,224000.0
2008-12-17 10:30:00,6.31,6.33,6.28,6.29,291600.0,4.2392,4.2526,4.219,4.2258,291600.0
2008-12-17 10:40:00,6.29,6.35,6.27,6.31,234000.0,4.2258,4.2661,4.2123,4.2392,234000.0
2008-12-17 10:50:00,6.31,6.36,6.29,6.35,191600.0,4.2392,4.2728,4.2258,4.2661,191600.0
2008-12-17 11:00:00,6.36,6.38,6.29,6.37,222000.0,4.2728,4.2862,4.2258,4.2795,222000.0
2008-12-17 11:10:00,6.37,6.4,6.34,6.36,192000.0,4.2795,4.2997,4.2594,4.2728,192000.0
2008-12-17 11:20:00,6.36,6.4,6.34,6.4,190000.0,4.2728,4.2997,4.2594,4.2997,190000.0
2008-12-17 11:30:00,6.39,6.41,6.35,6.39,198400.0,4.2929,4.3064,4.2661,4.2929,198400.0
2008-12-17 11:40:00,6.39,6.4,6.35,6.37,174800.0,4.2929,4.2997,4.2661,4.2795,174800.0
2008-12-17 11:50:00,6.37,6.43,6.37,6.41,330800.0,4.2795,4.3198,4.2795,4.3064,330800.0
2008-12-17 12:00:00,6.42,6.5,6.39,6.5,244800.0,4.3131,4.3669,4.2929,4.3669,244800.0
2008-12-17 12:10:00,6.49,6.55,6.49,6.55,324000.0,4.3601,4.4004,4.3601,4.4004,324000.0
2008-12-17 12:20:00,6.55,6.56,6.5,6.51,325200.0,4.4004,4.4072,4.3669,4.3736,325200.0
2008-12-17 12:30:00,6.5,6.55,6.46,6.47,261600.0,4.3669,4.4004,4.34,4.3467,261600.0
2008-12-17 12:40:00,6.47,6.48,6.45,6.47,154400.0,4.3467,4.3534,4.3333,4.3467,154400.0
2008-12-17 12:50:00,6.47,6.63,6.47,6.59,517600.0,4.3467,4.4542,4.3467,4.4273,517600.0
2008-12-17 13:00:00,6.59,6.6,6.52,6.55,295600.0,4.4273,4.434,4.3803,4.4004,295600.0
2008-12-17 13:10:00,6.56,6.57,6.51,6.55,128800.0,4.4072,4.4139,4.3736,4.4004,128800.0
2008-12-17 13:20:00,6.54,6.6,6.52,6.52,91600.0,4.3937,4.434,4.3803,4.3803,91600.0
2008-12-17 13:30:00,6.52,6.58,6.52,6.56,154400.0,4.3803,4.4206,4.3803,4.4072,154400.0
2008-12-17 13:40:00,6.56,6.58,6.54,6.56,134000.0,4.4072,4.4206,4.3937,4.4072,134000.0
2008-12-17 13:50:00,6.56,6.57,6.53,6.54,172400.0,4.4072,4.4139,4.387,4.3937,172400.0
2008-12-17 14:00:00,6.54,6.55,6.52,6.55,134800.0,4.3937,4.4004,4.3803,4.4004,134800.0
2008-12-17 14:10:00,6.54,6.54,6.5,6.5,254800.0,4.3937,4.3937,4.3669,4.3669,254800.0
2008-12-17 14:20:00,6.51,6.52,6.41,6.41,394400.0,4.3736,4.3803,4.3064,4.3064,394400.0
2008-12-17 14:30:00,6.43,6.46,6.36,6.39,530000.0,4.3198,4.34,4.2728,4.2929,530000.0
2008-12-17 14:40:00,6.39,6.44,6.36,6.44,388800.0,4.2929,4.3265,4.2728,4.3265,388800.0
2008-12-17 14:50:00,6.45,6.45,6.4,6.44,350400.0,4.3333,4.3333,4.2997,4.3265,350400.0
2008-12-17 15:00:00,6.44,6.48,6.44,6.46,291600.0,4.3265,4.3534,4.3265,4.34,291600.0
2008-12-17 15:10:00,6.45,6.49,6.43,6.47,352800.0,4.3333,4.3601,4.3198,4.3467,352800.0
2008-12-17 15:20:00,6.48,6.5,6.43,6.46,282800.0,4.3534,4.3669,4.3198,4.34,282800.0
2008-12-17 15:30:00,6.46,6.47,6.43,6.44,455600.0,4.34,4.3467,4.3198,4.3265,455600.0
2008-12-17 15:40:00,6.44,6.5,6.44,6.5,579200.0,4.3265,4.3669,4.3265,4.3669,579200.0
2008-12-17 15:50:00,6.5,6.5,6.4,6.43,1012400.0,4.3669,4.3669,4.2997,4.3198,1012400.0
2008-12-18 09:30:00,6.44,6.51,6.34,6.38,328400.0,4.3265,4.3736,4.2594,4.2862,328400.0
2008-12-18 09:40:00,6.37,6.44,6.33,6.33,378400.0,4.2795,4.3265,4.2526,4.2526,378400.0
2008-12-18 09:50:00,6.33,6.34,6.28,6.3,315200.0,4.2526,4.2594,4.219,4.2325,315200.0
2008-12-18 10:00:00,6.31,6.39,6.31,6.35,350000.0,4.2392,4.2929,4.2392,4.2661,350000.0
2008-12-18 10:10:00,6.35,6.38,6.28,6.29,546000.0,4.2661,4.2862,4.219,4.2258,546000.0
2008-12-18 10:20:00,6.29,6.29,6.21,6.24,458000.0,4.2258,4.2258,4.172,4.1922,458000.0
2008-12-18 10:30:00,6.25,6.28,6.23,6.27,290400.0,4.1989,4.219,4.1855,4.2123,290400.0
2008-12-18 10:40:00,6.28,6.28,6.23,6.25,473600.0,4.219,4.219,4.1855,4.1989,473600.0
2008-12-18 10:50:00,6.25,6.32,6.23,6.29,533200.0,4.1989,4.2459,4.1855,4.2258,533200.0
2008-12-18 11:00:00,6.3,6.33,6.29,6.33,205200.0,4.2325,4.2526,4.2258,4.2526,205200.0
2008-12-18 11:10:00,6.33,6.33,6.27,6.31,303200.0,4.2526,4.2526,4.2123,4.2392,303200.0
2008-12-18 11:20:00,6.3,6.31,6.27,6.31,241600.0,4.2325,4.2392,4.2123,4.2392,241600.0
2008-12-18 11:30:00,6.31,6.34,6.29,6.34,258400.0,4.2392,4.2594,4.2258,4.2594,258400.0
2008-12-18 11:40:00,6.33,6.38,6.33,6.37,235600.0,4.2526,4.2862,4.2526,4.2795,235600.0
2008-12-18 11:50:00,6.37,6.37,6.32,6.36,84400.0,4.2795,4.2795,4.2459,4.2728,84400.0
2008-12-18 12:00:00,6.36,6.39,6.3,6.32,110000.0,4.2728,4.2929,4.2325,4.2459,110000.0
2008-12-18 12:10:00,6.32,6.33,6.29,6.33,120000.0,4.2459,4.2526,4.2258,4.2526,120000.0
2008-12-18 12:20:00,6.33,6.33,6.24,6.26,184400.0,4.2526,4.2526,4.1922,4.2056,184400.0
2008-12-18 12:30:00,6.26,6.28,6.24,6.24,116400.0,4.2056,4.219,4.1922,4.1922,116400.0
2008-12-18 12:40:00,6.24,6.28,6.23,6.26,151600.0,4.1922,4.219,4.1855,4.2056,151600.0
2008-12-18 12:50:00,6.27,6.27,6.23,6.24,90400.0,4.2123,4.2123,4.1855,4.1922,90400.0
2008-12-18 13:00:00,6.24,6.24,6.22,6.23,163200.0,4.1922,4.1922,4.1787,4.1855,163200.0
2008-12-18 13:10:00,6.22,6.27,6.21,6.27,202400.0,4.1787,4.2123,4.172,4.2123,202400.0
2008-12-18 13:20:00,6.27,6.27,6.21,6.23,159200.0,4.2123,4.2123,4.172,4.1855,159200.0
2008-12-18 13:30:00,6.24,6.25,6.19,6.19,360000.0,4.1922,4.1989,4.1586,4.1586,360000.0
2008-12-18 13:40:00,6.18,6.21,6.15,6.19,316000.0,4.1519,4.172,4.1317,4.1586,316000.0
2008-12-18 13:50:00,6.18,6.2,6.16,6.19,315600.0,4.1519,4.1653,4.1384,4.1586,315600.0
2008-12-18 14:00:00,6.19,6.2,6.16,6.16,236400.0,4.1586,4.1653,4.1384,4.1384,236400.0
2008-12-18 14:10:00,6.16,6.18,6.15,6.15,212400.0,4.1384,4.1519,4.1317,4.1317,212400.0
2008-12-18 14:20:00,6.16,6.16,6.1,6.14,347600.0,4.1384,4.1384,4.0981,4.125,347600.0
2008-12-18 14:30:00,6.13,6.14,6.11,6.14,180000.0,4.1183,4.125,4.1048,4.125,180000.0
2008-12-18 14:40:00,6.14,6.19,6.13,6.18,261200.0,4.125,4.1586,4.1183,4.1519,261200.0
2008-12-18 14:50:00,6.17,6.22,6.15,6.16,243200.0,4.1451,4.1787,4.1317,4.1384,243200.0
2008-12-18 15:00:00,6.15,6.19,6.13,6.15,491600.0,4.1317,4.1586,4.1183,4.1317,491600.0
2008-12-18 15:10:00,6.16,6.16,6.05,6.06,481600.0,4.1384,4.1384,4.0645,4.0712,481600.0
2008-12-18 15:20:00,6.07,6.07,5.96,6.01,690800.0,4.078,4.078,4.0041,4.0377,690800.0
2008-12-18 15:30:00,6.0,6.1,6.0,6.07,600400.0,4.0309,4.0981,4.0309,4.078,600400.0
2008-12-18 15:40:00,6.07,6.1,6.05,6.06,677600.0,4.078,4.0981,4.0645,4.0712,677600.0
2008-12-18 15:50:00,6.06,6.1,6.06,6.1,739200.0,4.0712,4.0981,4.0712,4.0981,739200.0
2008-12-19 09:30:00,6.18,6.25,6.1,6.12,1557200.0,4.1519,4.1989,4.0981,4.1116,1557200.0
2008-12-19 09:40:00,6.12,6.2,6.11,6.17,198400.0,4.1116,4.1653,4.1048,4.1451,198400.0
2008-12-19 09:50:00,6.17,6.2,6.15,6.16,209200.0,4.1451,4.1653,4.1317,4.1384,209200.0
2008-12-19 10:00:00,6.16,6.2,6.16,6.17,121600.0,4.1384,4.1653,4.1384,4.1451,121600.0
2008-12-19 10:10:00,6.17,6.2,6.15,6.18,308800.0,4.1451,4.1653,4.1317,4.1519,308800.0
2008-12-19 10:20:00,6.19,6.25,6.18,6.22,270400.0,4.1586,4.1989,4.1519,4.1787,270400.0
2008-12-19 10:30:00,6.23,6.24,6.2,6.23,270800.0,4.1855,4.1922,4.1653,4.1855,270800.0
2008-12-19 10:40:00,6.24,6.3,6.24,6.24,342000.0,4.1922,4.2325,4.1922,4.1922,342000.0
2008-12-19 10:50:00,6.25,6.29,6.22,6.23,226400.0,4.1989,4.2258,4.1787,4.1855,226400.0
2008-12-19 11:00:00,6.23,6.25,6.22,6.23,243600.0,4.1855,4.1989,4.1787,4.1855,243600.0
2008-12-19 11:10:00,6.23,6.26,6.22,6.22,237200.0,4.1855,4.2056,4.1787,4.1787,237200.0
2008-12-19 11:20:00,6.23,6.25,6.19,6.21,172800.0,4.1855,4.1989,4.1586,4.172,172800.0
2008-12-19 11:30:00,6.2,6.23,6.19,6.19,184800.0,4.1653,4.1855,4.1586,4.1586,184800.0
2008-12-19 11:40:00,6.19,6.2,6.17,6.18,121200.0,4.1586,4.1653,4.1451,4.1519,121200.0
2008-12-19 11:50:00,6.17,6.19,6.13,6.13,192400.0,4.1451,4.1586,4.1183,4.1183,192400.0
2008-12-19 12:00:00,6.14,6.15,6.03,6.04,177200.0,4.125,4.1317,4.0511,4.0578,177200.0
2008-12-19 12:10:00,6.04,6.1,6.04,6.05,124400.0,4.0578,4.0981,4.0578,4.0645,124400.0
2008-12-19 12:20:00,6.05,6.09,6.03,6.08,128800.0,4.0645,4.0914,4.0511,4.0847,128800.0
2008-12-19 12:30:00,6.08,6.1,6.06,6.08,103200.0,4.0847,4.0981,4.0712,4.0847,103200.0
2008-12-19 12:40:00,6.09,6.09,6.06,6.06,99600.0,4.0914,4.0914,4.0712,4.0712,99600.0
2008-12-19 12:50:00,6.06,6.08,6.05,6.08,99200.0,4.0712,4.0847,4.0645,4.0847,99200.0
2008-12-19 13:00:00,6.08,6.1,6.08,6.09,107200.0,4.0847,4.0981,4.0847,4.0914,107200.0
2008-12-19 13:10:00,6.09,6.13,6.08,6.13,209200.0,4.0914,4.1183,4.0847,4.1183,209200.0
2008-12-19 13:20:00,6.13,6.13,6.1,6.11,70800.0,4.1183,4.1183,4.0981,4.1048,70800.0
2008-12-19 13:30:00,6.12,6.15,6.12,6.14,96000.0,4.1116,4.1317,4.1116,4.125,96000.0
2008-12-19 13:40:00,6.13,6.16,6.13,6.13,117200.0,4.1183,4.1384,4.1183,4.1183,117200.0
2008-12-19 13:50:00,6.13,6.13,6.09,6.12,162400.0,4.1183,4.1183,4.0914,4.1116,162400.0
2008-12-19 14:00:00,6.11,6.16,6.11,6.14,126400.0,4.1048,4.1384,4.1048,4.125,126400.0
2008-12-19 14:10:00,6.14,6.15,6.11,6.12,123200.0,4.125,4.1317,4.1048,4.1116,123200.0
2008-12-19 14:20:00,6.12,6.13,6.08,6.13,116000.0,4.1116,4.1183,4.0847,4.1183,116000.0
2008-12-19 14:30:00,6.13,6.14,6.1,6.12,112800.0,4.1183,4.125,4.0981,4.1116,112800.0
2008-12-19 14:40:00,6.12,6.16,6.12,6.16,156800.0,4.1116,4.1384,4.1116,4.1384,156800.0
2008-12-19 14:50:00,6.16,6.16,6.1,6.12,182000.0,4.1384,4.1384,4.0981,4.1116,182000.0
2008-12-19 15:00:00,6.12,6.16,6.1,6.12,234400.0,4.1116,4.1384,4.0981,4.1116,234400.0
2008-12-19 15:10:00,6.12,6.14,6.05,6.07,278000.0,4.1116,4.125,4.0645,4.078,278000.0
2008-12-19 15:20:00,6.08,6.15,6.04,6.13,306000.0,4.0847,4.1317,4.0578,4.1183,306000.0
2008-12-19 15:30:00,6.13,6.15,6.05,6.08,361200.0,4.1183,4.1317,4.0645,4.0847,361200.0
2008-12-19 15:40:00,6.08,6.16,6.08,6.16,283600.0,4.0847,4.1384,4.0847,4.1384,283600.0
2008-12-19 15:50:00,6.15,6.18,6.12,6.14,521200.0,4.1317,4.1519,4.1116,4.125,521200.0
2008-12-22 09:30:00,6.21,6.21,6.0,6.0,228800.0,4.172,4.172,4.0309,4.0309,228800.0
2008-12-22 09:40:00,5.98,6.0,5.97,6.0,256800.0,4.0175,4.0309,4.0108,4.0309,256800.0
2008-12-22 09:50:00,6.0,6.03,5.92,5.93,294800.0,4.0309,4.0511,3.9772,3.9839,294800.0
2008-12-22 10:00:00,5.93,5.93,5.88,5.91,201200.0,3.9839,3.9839,3.9503,3.9705,201200.0
2008-12-22 10:10:00,5.92,5.92,5.85,5.89,135600.0,3.9772,3.9772,3.9302,3.957,135600.0
2008-12-22 10:20:00,5.89,5.9,5.85,5.86,128400.0,3.957,3.9638,3.9302,3.9369,128400.0
2008-12-22 10:30:00,5.86,5.88,5.84,5.87,128800.0,3.9369,3.9503,3.9234,3.9436,128800.0
2008-12-22 10:40:00,5.87,5.88,5.82,5.83,208800.0,3.9436,3.9503,3.91,3.9167,208800.0
2008-12-22 10:50:00,5.83,5.85,5.81,5.83,191600.0,3.9167,3.9302,3.9033,3.9167,191600.0
2008-12-22 11:00:00,5.83,5.83,5.79,5.81,168000.0,3.9167,3.9167,3.8899,3.9033,168000.0
2008-12-22 11:10:00,5.81,5.81,5.78,5.8,110400.0,3.9033,3.9033,3.8831,3.8966,110400.0
2008-12-22 11:20:00,5.8,5.8,5.76,5.79,110800.0,3.8966,3.8966,3.8697,3.8899,110800.0
2008-12-22 11:30:00,5.79,5.79,5.73,5.76,188400.0,3.8899,3.8899,3.8495,3.8697,188400.0
2008-12-22 11:40:00,5.76,5.81,5.74,5.8,213600.0,3.8697,3.9033,3.8563,3.8966,213600.0
2008-12-22 11:50:00,5.81,5.84,5.79,5.84,377200.0,3.9033,3.9234,3.8899,3.9234,377200.0
2008-12-22 12:00:00,5.82,5.84,5.82,5.82,174400.0,3.91,3.9234,3.91,3.91,174400.0
2008-12-22 12:10:00,5.81,5.84,5.81,5.84,110800.0,3.9033,3.9234,3.9033,3.9234,110800.0
2008-12-22 12:20:00,5.84,5.85,5.81,5.81,103600.0,3.9234,3.9302,3.9033,3.9033,103600.0
2008-12-22 12:30:00,5.81,5.82,5.81,5.81,47200.0,3.9033,3.91,3.9033,3.9033,47200.0
2008-12-22 12:40:00,5.81,5.82,5.81,5.81,208800.0,3.9033,3.91,3.9033,3.9033,208800.0
2008-12-22 12:50:00,5.81,5.82,5.8,5.8,124400.0,3.9033,3.91,3.8966,3.8966,124400.0
2008-12-22 13:00:00,5.8,5.82,5.8,5.8,116400.0,3.8966,3.91,3.8966,3.8966,116400.0
2008-12-22 13:10:00,5.8,5.82,5.78,5.81,91200.0,3.8966,3.91,3.8831,3.9033,91200.0
2008-12-22 13:20:00,5.81,5.82,5.79,5.8,98800.0,3.9033,3.91,3.8899,3.8966,98800.0
2008-12-22 13:30:00,5.8,5.81,5.79,5.8,63200.0,3.8966,3.9033,3.8899,3.8966,63200.0
2008-12-22 13:40:00,5.8,5.81,5.79,5.8,260400.0,3.8966,3.9033,3.8899,3.8966,260400.0
2008-12-22 13:50:00,5.81,5.82,5.79,5.8,242000.0,3.9033,3.91,3.8899,3.8966,242000.0
2008-12-22 14:00:00,5.8,5.81,5.79,5.8,132400.0,3.8966,3.9033,3.8899,3.8966,132400.0
2008-12-22 14:10:00,5.79,5.79,5.73,5.74,135600.0,3.8899,3.8899,3.8495,3.8563,135600.0
2008-12-22 14:20:00,5.75,5.75,5.71,5.72,202000.0,3.863,3.863,3.8361,3.8428,202000.0
2008-12-22 14:30:00,5.73,5.73,5.71,5.72,139200.0,3.8495,3.8495,3.8361,3.8428,139200.0
2008-12-22 14:40:00,5.72,5.75,5.7,5.75,211200.0,3.8428,3.863,3.8294,3.863,211200.0
2008-12-22 14:50:00,5.75,5.76,5.67,5.68,254800.0,3.863,3.8697,3.8092,3.816,254800.0
2008-12-22 15:00:00,5.68,5.7,5.65,5.68,307600.0,3.816,3.8294,3.7958,3.816,307600.0
2008-12-22 15:10:00,5.68,5.69,5.66,5.67,250000.0,3.816,3.8227,3.8025,3.8092,250000.0
2008-12-22 15:20:00,5.67,5.67,5.61,5.63,663200.0,3.8092,3.8092,3.7689,3.7824,663200.0
2008-12-22 15:30:00,5.63,5.73,5.63,5.73,380800.0,3.7824,3.8495,3.7824,3.8495,380800.0
2008-12-22 15:40:00,5.73,5.77,5.71,5.74,311200.0,3.8495,3.8764,3.8361,3.8563,311200.0
2008-12-22 15:50:00,5.74,5.79,5.74,5.78,494400.0,3.8563,3.8899,3.8563,3.8831,494400.0
2008-12-23 09:30:00,5.89,5.89,5.7,5.76,180800.0,3.957,3.957,3.8294,3.8697,180800.0
2008-12-23 09:40:00,5.73,5.77,5.72,5.72,146000.0,3.8495,3.8764,3.8428,3.8428,146000.0
2008-12-23 09:50:00,5.73,5.76,5.7,5.75,197600.0,3.8495,3.8697,3.8294,3.863,197600.0
2008-12-23 10:00:00,5.74,5.76,5.7,5.7,334400.0,3.8563,3.8697,3.8294,3.8294,334400.0
2008-12-23 10:10:00,5.71,5.77,5.71,5.74,161600.0,3.8361,3.8764,3.8361,3.8563,161600.0
2008-12-23 10:20:00,5.74,5.74,5.69,5.71,103200.0,3.8563,3.8563,3.8227,3.8361,103200.0
2008-12-23 10:30:00,5.71,5.74,5.7,5.73,277600.0,3.8361,3.8563,3.8294,3.8495,277600.0
2008-12-23 10:40:00,5.73,5.77,5.7,5.74,222800.0,3.8495,3.8764,3.8294,3.8563,222800.0
2008-12-23 10:50:00,5.75,5.76,5.68,5.68,176800.0,3.863,3.8697,3.816,3.816,176800.0
2008-12-23 11:00:00,5.68,5.7,5.64,5.66,143200.0,3.816,3.8294,3.7891,3.8025,143200.0
2008-12-23 11:10:00,5.67,5.67,5.62,5.63,207600.0,3.8092,3.8092,3.7756,3.7824,207600.0
2008-12-23 11:20:00,5.63,5.65,5.58,5.59,224000.0,3.7824,3.7958,3.7488,3.7555,224000.0
2008-12-23 11:30:00,5.59,5.63,5.57,5.63,123200.0,3.7555,3.7824,3.7421,3.7824,123200.0
2008-12-23 11:40:00,5.62,5.64,5.62,5.63,52800.0,3.7756,3.7891,3.7756,3.7824,52800.0
2008-12-23 11:50:00,5.63,5.64,5.57,5.58,76400.0,3.7824,3.7891,3.7421,3.7488,76400.0
2008-12-23 12:00:00,5.58,5.6,5.55,5.58,211200.0,3.7488,3.7622,3.7286,3.7488,211200.0
2008-12-23 12:10:00,5.57,5.6,5.55,5.59,124400.0,3.7421,3.7622,3.7286,3.7555,124400.0
2008-12-23 12:20:00,5.58,5.61,5.58,5.61,106000.0,3.7488,3.7689,3.7488,3.7689,106000.0
2008-12-23 12:30:00,5.61,5.61,5.58,5.59,122000.0,3.7689,3.7689,3.7488,3.7555,122000.0
2008-12-23 12:40:00,5.59,5.62,5.59,5.62,85600.0,3.7555,3.7756,3.7555,3.7756,85600.0
2008-12-23 12:50:00,5.62,5.64,5.62,5.64,98400.0,3.7756,3.7891,3.7756,3.7891,98400.0
2008-12-23 13:00:00,5.64,5.66,5.63,5.66,103600.0,3.7891,3.8025,3.7824,3.8025,103600.0
2008-12-23 13:10:00,5.66,5.67,5.64,5.65,107600.0,3.8025,3.8092,3.7891,3.7958,107600.0
2008-12-23 13:20:00,5.65,5.66,5.63,5.64,81200.0,3.7958,3.8025,3.7824,3.7891,81200.0
2008-12-23 13:30:00,5.64,5.65,5.62,5.62,124400.0,3.7891,3.7958,3.7756,3.7756,124400.0
2008-12-23 13:40:00,5.62,5.65,5.62,5.63,88000.0,3.7756,3.7958,3.7756,3.7824,88000.0
2008-12-23 13:50:00,5.63,5.68,5.63,5.68,117600.0,3.7824,3.816,3.7824,3.816,117600.0
2008-12-23 14:00:00,5.68,5.68,5.64,5.65,76000.0,3.816,3.816,3.7891,3.7958,76000.0
2008-12-23 14:10:00,5.66,5.69,5.65,5.68,140400.0,3.8025,3.8227,3.7958,3.816,140400.0
2008-12-23 14:20:00,5.68,5.68,5.65,5.65,126000.0,3.816,3.816,3.7958,3.7958,126000.0
2008-12-23 14:30:00,5.65,5.65,5.58,5.61,241200.0,3.7958,3.7958,3.7488,3.7689,241200.0
2008-12-23 14:40:00,5.62,5.62,5.55,5.55,267200.0,3.7756,3.7756,3.7286,3.7286,267200.0
2008-12-23 14:50:00,5.55,5.58,5.53,5.56,271200.0,3.7286,3.7488,3.7152,3.7353,271200.0
2008-12-23 15:00:00,5.56,5.56,5.49,5.52,282800.0,3.7353,3.7353,3.6883,3.7085,282800.0
2008-12-23 15:10:00,5.52,5.61,5.52,5.54,348800.0,3.7085,3.7689,3.7085,3.7219,348800.0
2008-12-23 15:20:00,5.54,5.6,5.53,5.58,207200.0,3.7219,3.7622,3.7152,3.7488,207200.0
2008-12-23 15:30:00,5.59,5.61,5.52,5.53,273600.0,3.7555,3.7689,3.7085,3.7152,273600.0
2008-12-23 15:40:00,5.53,5.57,5.53,5.56,170800.0,3.7152,3.7421,3.7152,3.7353,170800.0
2008-12-23 15:50:00,5.56,5.57,5.53,5.55,496000.0,3.7353,3.7421,3.7152,3.7286,496000.0
2008-12-24 09:30:00,5.49,5.75,5.49,5.74,332000.0,3.6883,3.863,3.6883,3.8563,332000.0
2008-12-24 09:40:00,5.74,5.81,5.74,5.78,280400.0,3.8563,3.9033,3.8563,3.8831,280400.0
2008-12-24 09:50:00,5.77,5.78,5.75,5.76,138800.0,3.8764,3.8831,3.863,3.8697,138800.0
2008-12-24 10:00:00,5.77,5.77,5.73,5.74,169200.0,3.8764,3.8764,3.8495,3.8563,169200.0
2008-12-24 10:10:00,5.74,5.77,5.74,5.77,132400.0,3.8563,3.8764,3.8563,3.8764,132400.0
2008-12-24 10:20:00,5.77,5.8,5.77,5.8,139200.0,3.8764,3.8966,3.8764,3.8966,139200.0
2008-12-24 10:30:00,5.8,5.82,5.79,5.79,111200.0,3.8966,3.91,3.8899,3.8899,111200.0
2008-12-24 10:40:00,5.8,5.83,5.8,5.82,82000.0,3.8966,3.9167,3.8966,3.91,82000.0
2008-12-24 10:50:00,5.82,5.83,5.8,5.82,95600.0,3.91,3.9167,3.8966,3.91,95600.0
2008-12-24 11:00:00,5.82,5.82,5.81,5.82,81600.0,3.91,3.91,3.9033,3.91,81600.0
2008-12-24 11:10:00,5.82,5.83,5.81,5.82,92400.0,3.91,3.9167,3.9033,3.91,92400.0
2008-12-24 11:20:00,5.82,5.82,5.8,5.8,95200.0,3.91,3.91,3.8966,3.8966,95200.0
2008-12-24 11:30:00,5.8,5.81,5.75,5.78,204400.0,3.8966,3.9033,3.863,3.8831,204400.0
2008-12-24 11:40:00,5.79,5.81,5.78,5.8,70400.0,3.8899,3.9033,3.8831,3.8966,70400.0
2008-12-24 11:50:00,5.8,5.83,5.8,5.82,101600.0,3.8966,3.9167,3.8966,3.91,101600.0
2008-12-24 12:00:00,5.81,5.83,5.8,5.83,97600.0,3.9033,3.9167,3.8966,3.9167,97600.0
2008-12-24 12:10:00,5.83,5.84,5.82,5.83,96400.0,3.9167,3.9234,3.91,3.9167,96400.0
2008-12-24 12:20:00,5.83,5.84,5.8,5.8,104400.0,3.9167,3.9234,3.8966,3.8966,104400.0
2008-12-24 12:30:00,5.8,5.83,5.8,5.83,72400.0,3.8966,3.9167,3.8966,3.9167,72400.0
2008-12-24 12:40:00,5.84,5.85,5.83,5.83,116000.0,3.9234,3.9302,3.9167,3.9167,116000.0
2008-12-24 12:50:00,5.83,5.83,5.79,5.83,264800.0,3.9167,3.9167,3.8899,3.9167,264800.0
2008-12-26 09:30:00,5.86,5.86,5.75,5.83,116000.0,3.9369,3.9369,3.863,3.9167,116000.0
2008-12-26 09:40:00,5.82,5.86,5.79,5.79,71200.0,3.91,3.9369,3.8899,3.8899,71200.0
2008-12-26 09:50:00,5.79,5.79,5.68,5.7,178400.0,3.8899,3.8899,3.816,3.8294,178400.0
2008-12-26 10:00:00,5.71,5.77,5.7,5.77,103600.0,3.8361,3.8764,3.8294,3.8764,103600.0
2008-12-26 10:10:00,5.77,5.8,5.75,5.78,112000.0,3.8764,3.8966,3.863,3.8831,112000.0
2008-12-26 10:20:00,5.78,5.81,5.76,5.78,109600.0,3.8831,3.9033,3.8697,3.8831,109600.0
2008-12-26 10:30:00,5.79,5.8,5.77,5.78,63200.0,3.8899,3.8966,3.8764,3.8831,63200.0
2008-12-26 10:40:00,5.78,5.79,5.77,5.77,38400.0,3.8831,3.8899,3.8764,3.8764,38400.0
2008-12-26 10:50:00,5.77,5.78,5.75,5.78,48000.0,3.8764,3.8831,3.863,3.8831,48000.0
2008-12-26 11:00:00,5.78,5.8,5.77,5.79,35200.0,3.8831,3.8966,3.8764,3.8899,35200.0
2008-12-26 11:10:00,5.79,5.79,5.77,5.78,48800.0,3.8899,3.8899,3.8764,3.8831,48800.0
2008-12-26 11:20:00,5.78,5.78,5.76,5.76,40000.0,3.8831,3.8831,3.8697,3.8697,40000.0
2008-12-26 11:30:00,5.76,5.76,5.74,5.75,74000.0,3.8697,3.8697,3.8563,3.863,74000.0
2008-12-26 11:40:00,5.76,5.77,5.75,5.76,24400.0,3.8697,3.8764,3.863,3.8697,24400.0
2008-12-26 11:50:00,5.76,5.77,5.76,5.76,26800.0,3.8697,3.8764,3.8697,3.8697,26800.0
2008-12-26 12:00:00,5.76,5.77,5.74,5.74,126400.0,3.8697,3.8764,3.8563,3.8563,126400.0
2008-12-26 12:10:00,5.74,5.77,5.73,5.77,156000.0,3.8563,3.8764,3.8495,3.8764,156000.0
2008-12-26 12:20:00,5.77,5.78,5.75,5.75,46000.0,3.8764,3.8831,3.863,3.863,46000.0
2008-12-26 12:30:00,5.76,5.77,5.75,5.76,50000.0,3.8697,3.8764,3.863,3.8697,50000.0
2008-12-26 12:40:00,5.76,5.76,5.73,5.73,62000.0,3.8697,3.8697,3.8495,3.8495,62000.0
2008-12-26 12:50:00,5.73,5.74,5.71,5.72,29600.0,3.8495,3.8563,3.8361,3.8428,29600.0
2008-12-26 13:00:00,5.71,5.72,5.71,5.71,31600.0,3.8361,3.8428,3.8361,3.8361,31600.0
2008-12-26 13:10:00,5.72,5.72,5.71,5.71,28800.0,3.8428,3.8428,3.8361,3.8361,28800.0
2008-12-26 13:20:00,5.72,5.73,5.71,5.72,13200.0,3.8428,3.8495,3.8361,3.8428,13200.0
2008-12-26 13:30:00,5.72,5.74,5.72,5.73,26400.0,3.8428,3.8563,3.8428,3.8495,26400.0
2008-12-26 13:40:00,5.73,5.73,5.71,5.71,20000.0,3.8495,3.8495,3.8361,3.8361,20000.0
2008-12-26 13:50:00,5.71,5.72,5.7,5.7,30800.0,3.8361,3.8428,3.8294,3.8294,30800.0
2008-12-26 14:00:00,5.71,5.72,5.71,5.71,18800.0,3.8361,3.8428,3.8361,3.8361,18800.0
2008-12-26 14:10:00,5.72,5.72,5.71,5.72,20800.0,3.8428,3.8428,3.8361,3.8428,20800.0
2008-12-26 14:20:00,5.72,5.74,5.72,5.73,34000.0,3.8428,3.8563,3.8428,3.8495,34000.0
2008-12-26 14:30:00,5.73,5.75,5.73,5.75,23200.0,3.8495,3.863,3.8495,3.863,23200.0
2008-12-26 14:40:00,5.75,5.76,5.75,5.75,24400.0,3.863,3.8697,3.863,3.863,24400.0
2008-12-26 14:50:00,5.75,5.76,5.75,5.75,66800.0,3.863,3.8697,3.863,3.863,66800.0
2008-12-26 15:00:00,5.76,5.77,5.75,5.77,59200.0,3.8697,3.8764,3.863,3.8764,59200.0
2008-12-26 15:10:00,5.77,5.79,5.76,5.79,71200.0,3.8764,3.8899,3.8697,3.8899,71200.0
2008-12-26 15:20:00,5.78,5.8,5.78,5.79,55200.0,3.8831,3.8966,3.8831,3.8899,55200.0
2008-12-26 15:30:00,5.79,5.8,5.78,5.78,76400.0,3.8899,3.8966,3.8831,3.8831,76400.0
2008-12-26 15:40:00,5.78,5.79,5.77,5.78,166800.0,3.8831,3.8899,3.8764,3.8831,166800.0
2008-12-26 15:50:00,5.77,5.79,5.76,5.78,234800.0,3.8764,3.8899,3.8697,3.8831,234800.0
2008-12-29 09:30:00,5.8,5.8,5.7,5.71,74000.0,3.8966,3.8966,3.8294,3.8361,74000.0
2008-12-29 09:40:00,5.71,5.72,5.67,5.69,90400.0,3.8361,3.8428,3.8092,3.8227,90400.0
2008-12-29 09:50:00,5.7,5.7,5.61,5.61,156800.0,3.8294,3.8294,3.7689,3.7689,156800.0
2008-12-29 10:00:00,5.61,5.62,5.51,5.52,227600.0,3.7689,3.7756,3.7017,3.7085,227600.0
2008-12-29 10:10:00,5.53,5.56,5.51,5.52,139600.0,3.7152,3.7353,3.7017,3.7085,139600.0
2008-12-29 10:20:00,5.5,5.52,5.49,5.52,112400.0,3.695,3.7085,3.6883,3.7085,112400.0
2008-12-29 10:30:00,5.52,5.53,5.48,5.51,185600.0,3.7085,3.7152,3.6816,3.7017,185600.0
2008-12-29 10:40:00,5.51,5.53,5.48,5.49,160400.0,3.7017,3.7152,3.6816,3.6883,160400.0
2008-12-29 10:50:00,5.5,5.51,5.46,5.47,114800.0,3.695,3.7017,3.6682,3.6749,114800.0
2008-12-29 11:00:00,5.46,5.48,5.44,5.45,184800.0,3.6682,3.6816,3.6547,3.6614,184800.0
2008-12-29 11:10:00,5.45,5.48,5.44,5.44,105600.0,3.6614,3.6816,3.6547,3.6547,105600.0
2008-12-29 11:20:00,5.45,5.45,5.41,5.43,277200.0,3.6614,3.6614,3.6346,3.648,277200.0
2008-12-29 11:30:00,5.43,5.44,5.42,5.43,188000.0,3.648,3.6547,3.6413,3.648,188000.0
2008-12-29 11:40:00,5.43,5.44,5.42,5.42,192800.0,3.648,3.6547,3.6413,3.6413,192800.0
2008-12-29 11:50:00,5.42,5.43,5.42,5.42,150400.0,3.6413,3.648,3.6413,3.6413,150400.0
2008-12-29 12:00:00,5.43,5.44,5.42,5.44,377600.0,3.648,3.6547,3.6413,3.6547,377600.0
2008-12-29 12:10:00,5.44,5.44,5.43,5.44,88800.0,3.6547,3.6547,3.648,3.6547,88800.0
2008-12-29 12:20:00,5.44,5.45,5.43,5.44,76800.0,3.6547,3.6614,3.648,3.6547,76800.0
2008-12-29 12:30:00,5.44,5.44,5.42,5.42,81200.0,3.6547,3.6547,3.6413,3.6413,81200.0
2008-12-29 12:40:00,5.42,5.44,5.41,5.41,71200.0,3.6413,3.6547,3.6346,3.6346,71200.0
2008-12-29 12:50:00,5.41,5.43,5.4,5.4,102400.0,3.6346,3.648,3.6278,3.6278,102400.0
2008-12-29 13:00:00,5.4,5.4,5.37,5.4,225200.0,3.6278,3.6278,3.6077,3.6278,225200.0
2008-12-29 13:10:00,5.4,5.4,5.39,5.39,50400.0,3.6278,3.6278,3.6211,3.6211,50400.0
2008-12-29 13:20:00,5.4,5.4,5.37,5.38,163600.0,3.6278,3.6278,3.6077,3.6144,163600.0
2008-12-29 13:30:00,5.38,5.4,5.38,5.4,55200.0,3.6144,3.6278,3.6144,3.6278,55200.0
2008-12-29 13:40:00,5.41,5.44,5.4,5.43,161600.0,3.6346,3.6547,3.6278,3.648,161600.0
2008-12-29 13:50:00,5.43,5.45,5.43,5.43,131200.0,3.648,3.6614,3.648,3.648,131200.0
2008-12-29 14:00:00,5.43,5.44,5.42,5.43,210000.0,3.648,3.6547,3.6413,3.648,210000.0
2008-12-29 14:10:00,5.43,5.43,5.41,5.43,76400.0,3.648,3.648,3.6346,3.648,76400.0
2008-12-29 14:20:00,5.43,5.45,5.42,5.44,101200.0,3.648,3.6614,3.6413,3.6547,101200.0
2008-12-29 14:30:00,5.43,5.45,5.42,5.43,113200.0,3.648,3.6614,3.6413,3.648,113200.0
2008-12-29 14:40:00,5.43,5.44,5.43,5.44,100000.0,3.648,3.6547,3.648,3.6547,100000.0
2008-12-29 14:50:00,5.43,5.47,5.43,5.45,238400.0,3.648,3.6749,3.648,3.6614,238400.0
2008-12-29 15:00:00,5.45,5.5,5.45,5.49,356800.0,3.6614,3.695,3.6614,3.6883,356800.0
2008-12-29 15:10:00,5.49,5.49,5.45,5.45,347600.0,3.6883,3.6883,3.6614,3.6614,347600.0
2008-12-29 15:20:00,5.45,5.48,5.44,5.46,298400.0,3.6614,3.6816,3.6547,3.6682,298400.0
2008-12-29 15:30:00,5.46,5.48,5.44,5.46,585600.0,3.6682,3.6816,3.6547,3.6682,585600.0
2008-12-29 15:40:00,5.46,5.49,5.43,5.48,839600.0,3.6682,3.6883,3.648,3.6816,839600.0
2008-12-29 15:50:00,5.48,5.49,5.45,5.48,732800.0,3.6816,3.6883,3.6614,3.6816,732800.0
2008-12-30 09:30:00,5.49,5.62,5.49,5.6,160800.0,3.6883,3.7756,3.6883,3.7622,160800.0
2008-12-30 09:40:00,5.6,5.61,5.55,5.58,281600.0,3.7622,3.7689,3.7286,3.7488,281600.0
2008-12-30 09:50:00,5.59,5.62,5.53,5.55,162400.0,3.7555,3.7756,3.7152,3.7286,162400.0
2008-12-30 10:00:00,5.54,5.58,5.49,5.58,204800.0,3.7219,3.7488,3.6883,3.7488,204800.0
2008-12-30 10:10:00,5.58,5.58,5.52,5.52,84800.0,3.7488,3.7488,3.7085,3.7085,84800.0
2008-12-30 10:20:00,5.52,5.56,5.5,5.52,144400.0,3.7085,3.7353,3.695,3.7085,144400.0
2008-12-30 10:30:00,5.52,5.57,5.52,5.52,148400.0,3.7085,3.7421,3.7085,3.7085,148400.0
2008-12-30 10:40:00,5.53,5.57,5.52,5.56,270800.0,3.7152,3.7421,3.7085,3.7353,270800.0
2008-12-30 10:50:00,5.56,5.56,5.53,5.54,101600.0,3.7353,3.7353,3.7152,3.7219,101600.0
2008-12-30 11:00:00,5.54,5.58,5.54,5.55,196800.0,3.7219,3.7488,3.7219,3.7286,196800.0
2008-12-30 11:10:00,5.55,5.55,5.5,5.5,187200.0,3.7286,3.7286,3.695,3.695,187200.0
2008-12-30 11:20:00,5.5,5.53,5.49,5.53,151200.0,3.695,3.7152,3.6883,3.7152,151200.0
2008-12-30 11:30:00,5.55,5.56,5.54,5.55,78400.0,3.7286,3.7353,3.7219,3.7286,78400.0
2008-12-30 11:40:00,5.55,5.61,5.54,5.59,117200.0,3.7286,3.7689,3.7219,3.7555,117200.0
2008-12-30 11:50:00,5.6,5.6,5.57,5.57,70000.0,3.7622,3.7622,3.7421,3.7421,70000.0
2008-12-30 12:00:00,5.56,5.58,5.51,5.52,114800.0,3.7353,3.7488,3.7017,3.7085,114800.0
2008-12-30 12:10:00,5.51,5.52,5.47,5.5,260000.0,3.7017,3.7085,3.6749,3.695,260000.0
2008-12-30 12:20:00,5.5,5.5,5.48,5.5,98400.0,3.695,3.695,3.6816,3.695,98400.0
2008-12-30 12:30:00,5.5,5.5,5.45,5.45,94800.0,3.695,3.695,3.6614,3.6614,94800.0
2008-12-30 12:40:00,5.45,5.49,5.44,5.46,132400.0,3.6614,3.6883,3.6547,3.6682,132400.0
2008-12-30 12:50:00,5.45,5.48,5.45,5.48,108000.0,3.6614,3.6816,3.6614,3.6816,108000.0
2008-12-30 13:00:00,5.48,5.5,5.47,5.47,59200.0,3.6816,3.695,3.6749,3.6749,59200.0
2008-12-30 13:10:00,5.47,5.48,5.43,5.43,90800.0,3.6749,3.6816,3.648,3.648,90800.0
2008-12-30 13:20:00,5.44,5.46,5.42,5.45,102800.0,3.6547,3.6682,3.6413,3.6614,102800.0
2008-12-30 13:30:00,5.45,5.45,5.43,5.43,82000.0,3.6614,3.6614,3.648,3.648,82000.0
2008-12-30 13:40:00,5.43,5.45,5.42,5.45,81600.0,3.648,3.6614,3.6413,3.6614,81600.0
2008-12-30 13:50:00,5.45,5.46,5.43,5.43,116400.0,3.6614,3.6682,3.648,3.648,116400.0
2008-12-30 14:00:00,5.43,5.47,5.42,5.46,188800.0,3.648,3.6749,3.6413,3.6682,188800.0
2008-12-30 14:10:00,5.46,5.48,5.44,5.47,107600.0,3.6682,3.6816,3.6547,3.6749,107600.0
2008-12-30 14:20:00,5.47,5.5,5.47,5.5,106000.0,3.6749,3.695,3.6749,3.695,106000.0
2008-12-30 14:30:00,5.5,5.51,5.48,5.48,151600.0,3.695,3.7017,3.6816,3.6816,151600.0
2008-12-30 14:40:00,5.48,5.51,5.46,5.49,148000.0,3.6816,3.7017,3.6682,3.6883,148000.0
2008-12-30 14:50:00,5.49,5.49,5.46,5.47,112800.0,3.6883,3.6883,3.6682,3.6749,112800.0
2008-12-30 15:00:00,5.47,5.49,5.47,5.47,318000.0,3.6749,3.6883,3.6749,3.6749,318000.0
2008-12-30 15:10:00,5.47,5.48,5.45,5.47,158800.0,3.6749,3.6816,3.6614,3.6749,158800.0
2008-12-30 15:20:00,5.47,5.49,5.47,5.49,202800.0,3.6749,3.6883,3.6749,3.6883,202800.0
2008-12-30 15:30:00,5.49,5.49,5.46,5.47,273200.0,3.6883,3.6883,3.6682,3.6749,273200.0
2008-12-30 15:40:00,5.47,5.53,5.47,5.51,307600.0,3.6749,3.7152,3.6749,3.7017,307600.0
2008-12-30 15:50:00,5.5,5.54,5.5,5.52,439600.0,3.695,3.7219,3.695,3.7085,439600.0
2008-12-31 09:30:00,5.52,5.53,5.41,5.41,280000.0,3.7085,3.7152,3.6346,3.6346,280000.0
2008-12-31 09:40:00,5.42,5.5,5.41,5.48,224800.0,3.6413,3.695,3.6346,3.6816,224800.0
2008-12-31 09:50:00,5.49,5.49,5.43,5.45,212800.0,3.6883,3.6883,3.648,3.6614,212800.0
2008-12-31 10:00:00,5.44,5.5,5.44,5.48,246400.0,3.6547,3.695,3.6547,3.6816,246400.0
2008-12-31 10:10:00,5.47,5.47,5.42,5.44,126000.0,3.6749,3.6749,3.6413,3.6547,126000.0
2008-12-31 10:20:00,5.44,5.45,5.41,5.43,260800.0,3.6547,3.6614,3.6346,3.648,260800.0
2008-12-31 10:30:00,5.43,5.43,5.37,5.37,355200.0,3.648,3.648,3.6077,3.6077,355200.0
2008-12-31 10:40:00,5.37,5.43,5.37,5.43,170400.0,3.6077,3.648,3.6077,3.648,170400.0
2008-12-31 10:50:00,5.43,5.51,5.43,5.5,230400.0,3.648,3.7017,3.648,3.695,230400.0
2008-12-31 11:00:00,5.5,5.55,5.5,5.54,255200.0,3.695,3.7286,3.695,3.7219,255200.0
2008-12-31 11:10:00,5.54,5.57,5.54,5.56,219600.0,3.7219,3.7421,3.7219,3.7353,219600.0
2008-12-31 11:20:00,5.56,5.56,5.54,5.55,158800.0,3.7353,3.7353,3.7219,3.7286,158800.0
2008-12-31 11:30:00,5.55,5.59,5.54,5.58,191600.0,3.7286,3.7555,3.7219,3.7488,191600.0
2008-12-31 11:40:00,5.58,5.59,5.5,5.52,311600.0,3.7488,3.7555,3.695,3.7085,311600.0
2008-12-31 11:50:00,5.52,5.54,5.52,5.52,91200.0,3.7085,3.7219,3.7085,3.7085,91200.0
2008-12-31 12:00:00,5.53,5.53,5.49,5.5,193600.0,3.7152,3.7152,3.6883,3.695,193600.0
2008-12-31 12:10:00,5.5,5.5,5.45,5.45,166800.0,3.695,3.695,3.6614,3.6614,166800.0
2008-12-31 12:20:00,5.45,5.47,5.43,5.43,506000.0,3.6614,3.6749,3.648,3.648,506000.0
2008-12-31 12:30:00,5.43,5.43,5.43,5.43,191200.0,3.648,3.648,3.648,3.648,191200.0
2008-12-31 12:40:00,5.43,5.45,5.41,5.45,182800.0,3.648,3.6614,3.6346,3.6614,182800.0
2008-12-31 12:50:00,5.45,5.46,5.43,5.45,109200.0,3.6614,3.6682,3.648,3.6614,109200.0
2008-12-31 13:00:00,5.45,5.46,5.45,5.45,106000.0,3.6614,3.6682,3.6614,3.6614,106000.0
2008-12-31 13:10:00,5.45,5.45,5.41,5.42,142800.0,3.6614,3.6614,3.6346,3.6413,142800.0
2008-12-31 13:20:00,5.42,5.43,5.4,5.41,186400.0,3.6413,3.648,3.6278,3.6346,186400.0
2008-12-31 13:30:00,5.42,5.42,5.38,5.4,240400.0,3.6413,3.6413,3.6144,3.6278,240400.0
2008-12-31 13:40:00,5.4,5.43,5.39,5.42,191200.0,3.6278,3.648,3.6211,3.6413,191200.0
2008-12-31 13:50:00,5.42,5.45,5.42,5.45,123600.0,3.6413,3.6614,3.6413,3.6614,123600.0
2008-12-31 14:00:00,5.45,5.47,5.44,5.45,314800.0,3.6614,3.6749,3.6547,3.6614,314800.0
2008-12-31 14:10:00,5.45,5.47,5.43,5.47,326000.0,3.6614,3.6749,3.648,3.6749,326000.0
2008-12-31 14:20:00,5.47,5.48,5.46,5.48,203600.0,3.6749,3.6816,3.6682,3.6816,203600.0
2008-12-31 14:30:00,5.48,5.5,5.46,5.47,232800.0,3.6816,3.695,3.6682,3.6749,232800.0
2008-12-31 14:40:00,5.48,5.5,5.47,5.48,156000.0,3.6816,3.695,3.6749,3.6816,156000.0
2008-12-31 14:50:00,5.49,5.49,5.45,5.45,186400.0,3.6883,3.6883,3.6614,3.6614,186400.0
2008-12-31 15:00:00,5.45,5.49,5.44,5.46,318400.0,3.6614,3.6883,3.6547,3.6682,318400.0
2008-12-31 15:10:00,5.45,5.46,5.43,5.46,221200.0,3.6614,3.6682,3.648,3.6682,221200.0
2008-12-31 15:20:00,5.46,5.47,5.42,5.44,264400.0,3.6682,3.6749,3.6413,3.6547,264400.0
2008-12-31 15:30:00,5.44,5.47,5.41,5.45,356800.0,3.6547,3.6749,3.6346,3.6614,356800.0
2008-12-31 15:40:00,5.46,5.47,5.39,5.42,600400.0,3.6682,3.6749,3.6211,3.6413,600400.0
2008-12-31 15:50:00,5.42,5.43,5.38,5.42,923600.0,3.6413,3.648,3.6144,3.6413,923600.0
2009-01-02 09:30:00,5.43,5.55,5.28,5.42,313200.0,3.648,3.7286,3.5472,3.6413,313200.0
2009-01-02 09:40:00,5.42,5.43,5.37,5.41,345600.0,3.6413,3.648,3.6077,3.6346,345600.0
2009-01-02 09:50:00,5.41,5.41,5.26,5.32,708400.0,3.6346,3.6346,3.5338,3.5741,708400.0
2009-01-02 10:00:00,5.31,5.36,5.29,5.32,261600.0,3.5674,3.601,3.5539,3.5741,261600.0
2009-01-02 10:10:00,5.32,5.38,5.29,5.36,304000.0,3.5741,3.6144,3.5539,3.601,304000.0
2009-01-02 10:20:00,5.36,5.36,5.31,5.36,391600.0,3.601,3.601,3.5674,3.601,391600.0
2009-01-02 10:30:00,5.35,5.47,5.35,5.43,384800.0,3.5943,3.6749,3.5943,3.648,384800.0
2009-01-02 10:40:00,5.43,5.45,5.42,5.45,202800.0,3.648,3.6614,3.6413,3.6614,202800.0
2009-01-02 10:50:00,5.45,5.48,5.45,5.46,380800.0,3.6614,3.6816,3.6614,3.6682,380800.0
2009-01-02 11:00:00,5.46,5.53,5.45,5.5,302400.0,3.6682,3.7152,3.6614,3.695,302400.0
2009-01-02 11:10:00,5.5,5.51,5.45,5.47,283200.0,3.695,3.7017,3.6614,3.6749,283200.0
2009-01-02 11:20:00,5.47,5.52,5.46,5.52,168800.0,3.6749,3.7085,3.6682,3.7085,168800.0
2009-01-02 11:30:00,5.52,5.54,5.5,5.51,342800.0,3.7085,3.7219,3.695,3.7017,342800.0
2009-01-02 11:40:00,5.51,5.54,5.49,5.5,280400.0,3.7017,3.7219,3.6883,3.695,280400.0
2009-01-02 11:50:00,5.51,5.51,5.46,5.46,264800.0,3.7017,3.7017,3.6682,3.6682,264800.0
2009-01-02 12:00:00,5.47,5.51,5.46,5.5,318400.0,3.6749,3.7017,3.6682,3.695,318400.0
2009-01-02 12:10:00,5.51,5.57,5.51,5.55,215600.0,3.7017,3.7421,3.7017,3.7286,215600.0
2009-01-02 12:20:00,5.55,5.57,5.55,5.56,186400.0,3.7286,3.7421,3.7286,3.7353,186400.0
2009-01-02 12:30:00,5.55,5.61,5.55,5.61,402400.0,3.7286,3.7689,3.7286,3.7689,402400.0
2009-01-02 12:40:00,5.61,5.63,5.6,5.62,144400.0,3.7689,3.7824,3.7622,3.7756,144400.0
2009-01-02 12:50:00,5.62,5.62,5.59,5.61,151200.0,3.7756,3.7756,3.7555,3.7689,151200.0
2009-01-02 13:00:00,5.61,5.66,5.6,5.65,197200.0,3.7689,3.8025,3.7622,3.7958,197200.0
2009-01-02 13:10:00,5.65,5.7,5.63,5.7,516800.0,3.7958,3.8294,3.7824,3.8294,516800.0
2009-01-02 13:20:00,5.7,5.77,5.69,5.76,324400.0,3.8294,3.8764,3.8227,3.8697,324400.0
2009-01-02 13:30:00,5.76,5.82,5.75,5.82,418000.0,3.8697,3.91,3.863,3.91,418000.0
2009-01-02 13:40:00,5.82,5.91,5.82,5.91,582400.0,3.91,3.9705,3.91,3.9705,582400.0
2009-01-02 13:50:00,5.91,5.94,5.86,5.87,434000.0,3.9705,3.9906,3.9369,3.9436,434000.0
2009-01-02 14:00:00,5.87,5.87,5.84,5.85,312800.0,3.9436,3.9436,3.9234,3.9302,312800.0
2009-01-02 14:10:00,5.85,5.87,5.79,5.8,418400.0,3.9302,3.9436,3.8899,3.8966,418400.0
2009-01-02 14:20:00,5.8,5.83,5.8,5.81,246000.0,3.8966,3.9167,3.8966,3.9033,246000.0
2009-01-02 14:30:00,5.81,5.84,5.79,5.8,231600.0,3.9033,3.9234,3.8899,3.8966,231600.0
2009-01-02 14:40:00,5.8,5.83,5.76,5.77,313200.0,3.8966,3.9167,3.8697,3.8764,313200.0
2009-01-02 14:50:00,5.78,5.84,5.77,5.84,239200.0,3.8831,3.9234,3.8764,3.9234,239200.0
2009-01-02 15:00:00,5.84,5.87,5.81,5.84,310000.0,3.9234,3.9436,3.9033,3.9234,310000.0
2009-01-02 15:10:00,5.84,5.85,5.82,5.83,148000.0,3.9234,3.9302,3.91,3.9167,148000.0
2009-01-02 15:20:00,5.83,5.83,5.8,5.83,235600.0,3.9167,3.9167,3.8966,3.9167,235600.0
2009-01-02 15:30:00,5.83,5.83,5.8,5.81,538000.0,3.9167,3.9167,3.8966,3.9033,538000.0
2009-01-02 15:40:00,5.81,5.83,5.79,5.81,670800.0,3.9033,3.9167,3.8899,3.9033,670800.0
2009-01-02 15:50:00,5.81,5.83,5.78,5.78,793600.0,3.9033,3.9167,3.8831,3.8831,793600.0
2009-01-05 09:30:00,5.81,5.99,5.75,5.97,832800.0,3.9033,4.0242,3.863,4.0108,832800.0
2009-01-05 09:40:00,5.98,6.0,5.88,5.92,510000.0,4.0175,4.0309,3.9503,3.9772,510000.0
2009-01-05 09:50:00,5.91,5.92,5.89,5.91,384800.0,3.9705,3.9772,3.957,3.9705,384800.0
2009-01-05 10:00:00,5.91,5.95,5.91,5.93,607600.0,3.9705,3.9973,3.9705,3.9839,607600.0
2009-01-05 10:10:00,5.92,5.96,5.9,5.91,611600.0,3.9772,4.0041,3.9638,3.9705,611600.0
2009-01-05 10:20:00,5.92,5.96,5.9,5.94,358800.0,3.9772,4.0041,3.9638,3.9906,358800.0
2009-01-05 10:30:00,5.94,6.0,5.92,6.0,660000.0,3.9906,4.0309,3.9772,4.0309,660000.0
2009-01-05 10:40:00,6.0,6.08,6.0,6.07,602800.0,4.0309,4.0847,4.0309,4.078,602800.0
2009-01-05 10:50:00,6.07,6.12,6.05,6.09,559600.0,4.078,4.1116,4.0645,4.0914,559600.0
2009-01-05 11:00:00,6.09,6.09,6.05,6.06,195600.0,4.0914,4.0914,4.0645,4.0712,195600.0
2009-01-05 11:10:00,6.06,6.06,6.01,6.01,260800.0,4.0712,4.0712,4.0377,4.0377,260800.0
2009-01-05 11:20:00,6.02,6.02,5.95,5.97,230400.0,4.0444,4.0444,3.9973,4.0108,230400.0
2009-01-05 11:30:00,5.96,5.98,5.95,5.96,229200.0,4.0041,4.0175,3.9973,4.0041,229200.0
2009-01-05 11:40:00,5.96,6.0,5.96,6.0,208800.0,4.0041,4.0309,4.0041,4.0309,208800.0
2009-01-05 11:50:00,6.0,6.0,5.93,5.93,220800.0,4.0309,4.0309,3.9839,3.9839,220800.0
2009-01-05 12:00:00,5.93,5.98,5.92,5.98,138800.0,3.9839,4.0175,3.9772,4.0175,138800.0
2009-01-05 12:10:00,5.98,6.03,5.98,6.02,172400.0,4.0175,4.0511,4.0175,4.0444,172400.0
2009-01-05 12:20:00,6.02,6.05,5.97,5.98,169600.0,4.0444,4.0645,4.0108,4.0175,169600.0
2009-01-05 12:30:00,5.98,6.0,5.97,5.98,112800.0,4.0175,4.0309,4.0108,4.0175,112800.0
2009-01-05 12:40:00,5.97,5.99,5.94,5.97,174400.0,4.0108,4.0242,3.9906,4.0108,174400.0
2009-01-05 12:50:00,5.97,5.98,5.93,5.97,164000.0,4.0108,4.0175,3.9839,4.0108,164000.0
2009-01-05 13:00:00,5.97,6.01,5.97,5.98,198400.0,4.0108,4.0377,4.0108,4.0175,198400.0
2009-01-05 13:10:00,5.98,6.0,5.97,5.99,104400.0,4.0175,4.0309,4.0108,4.0242,104400.0
2009-01-05 13:20:00,5.98,6.02,5.98,5.99,176800.0,4.0175,4.0444,4.0175,4.0242,176800.0
2009-01-05 13:30:00,5.99,6.0,5.97,5.98,226800.0,4.0242,4.0309,4.0108,4.0175,226800.0
2009-01-05 13:40:00,5.98,6.0,5.95,5.99,163200.0,4.0175,4.0309,3.9973,4.0242,163200.0
2009-01-05 13:50:00,5.99,6.03,5.98,6.03,213200.0,4.0242,4.0511,4.0175,4.0511,213200.0
2009-01-05 14:00:00,6.03,6.04,6.02,6.02,354800.0,4.0511,4.0578,4.0444,4.0444,354800.0
2009-01-05 14:10:00,6.02,6.03,5.98,5.98,186400.0,4.0444,4.0511,4.0175,4.0175,186400.0
2009-01-05 14:20:00,5.98,5.99,5.95,5.95,215600.0,4.0175,4.0242,3.9973,3.9973,215600.0
2009-01-05 14:30:00,5.95,6.0,5.94,5.99,178400.0,3.9973,4.0309,3.9906,4.0242,178400.0
2009-01-05 14:40:00,5.99,6.0,5.93,5.98,350800.0,4.0242,4.0309,3.9839,4.0175,350800.0
2009-01-05 14:50:00,5.98,5.99,5.94,5.96,167200.0,4.0175,4.0242,3.9906,4.0041,167200.0
2009-01-05 15:00:00,5.97,5.98,5.95,5.95,283200.0,4.0108,4.0175,3.9973,3.9973,283200.0
2009-01-05 15:10:00,5.95,5.95,5.92,5.94,312400.0,3.9973,3.9973,3.9772,3.9906,312400.0
2009-01-05 15:20:00,5.93,5.95,5.89,5.93,576800.0,3.9839,3.9973,3.957,3.9839,576800.0
2009-01-05 15:30:00,5.93,5.95,5.91,5.93,426000.0,3.9839,3.9973,3.9705,3.9839,426000.0
2009-01-05 15:40:00,5.93,5.96,5.93,5.96,709600.0,3.9839,4.0041,3.9839,4.0041,709600.0
2009-01-05 15:50:00,5.95,5.99,5.95,5.96,901200.0,3.9973,4.0242,3.9973,4.0041,901200.0
2009-01-06 09:30:00,6.01,6.09,6.01,6.08,191200.0,4.0377,4.0914,4.0377,4.0847,191200.0
2009-01-06 09:40:00,6.09,6.13,6.08,6.11,296400.0,4.0914,4.1183,4.0847,4.1048,296400.0
2009-01-06 09:50:00,6.12,6.12,6.01,6.02,431200.0,4.1116,4.1116,4.0377,4.0444,431200.0
2009-01-06 10:00:00,6.02,6.03,5.94,5.96,392000.0,4.0444,4.0511,3.9906,4.0041,392000.0
2009-01-06 10:10:00,5.95,5.96,5.85,5.87,375600.0,3.9973,4.0041,3.9302,3.9436,375600.0
2009-01-06 10:20:00,5.87,5.93,5.85,5.89,261600.0,3.9436,3.9839,3.9302,3.957,261600.0
2009-01-06 10:30:00,5.89,5.92,5.88,5.92,152400.0,3.957,3.9772,3.9503,3.9772,152400.0
2009-01-06 10:40:00,5.91,5.92,5.87,5.9,159200.0,3.9705,3.9772,3.9436,3.9638,159200.0
2009-01-06 10:50:00,5.89,5.92,5.88,5.91,110400.0,3.957,3.9772,3.9503,3.9705,110400.0
2009-01-06 11:00:00,5.92,5.92,5.87,5.9,126800.0,3.9772,3.9772,3.9436,3.9638,126800.0
2009-01-06 11:10:00,5.9,5.93,5.89,5.89,226000.0,3.9638,3.9839,3.957,3.957,226000.0
2009-01-06 11:20:00,5.89,5.94,5.86,5.91,327600.0,3.957,3.9906,3.9369,3.9705,327600.0
2009-01-06 11:30:00,5.9,5.94,5.89,5.93,116400.0,3.9638,3.9906,3.957,3.9839,116400.0
2009-01-06 11:40:00,5.93,5.95,5.91,5.91,138800.0,3.9839,3.9973,3.9705,3.9705,138800.0
2009-01-06 11:50:00,5.91,5.91,5.89,5.9,124800.0,3.9705,3.9705,3.957,3.9638,124800.0
2009-01-06 12:00:00,5.9,5.92,5.88,5.9,202800.0,3.9638,3.9772,3.9503,3.9638,202800.0
2009-01-06 12:10:00,5.9,5.91,5.86,5.88,361200.0,3.9638,3.9705,3.9369,3.9503,361200.0
2009-01-06 12:20:00,5.88,5.9,5.85,5.86,247600.0,3.9503,3.9638,3.9302,3.9369,247600.0
2009-01-06 12:30:00,5.86,5.89,5.85,5.87,298400.0,3.9369,3.957,3.9302,3.9436,298400.0
2009-01-06 12:40:00,5.87,5.89,5.85,5.88,255200.0,3.9436,3.957,3.9302,3.9503,255200.0
2009-01-06 12:50:00,5.88,5.92,5.86,5.91,389200.0,3.9503,3.9772,3.9369,3.9705,389200.0
2009-01-06 13:00:00,5.91,5.93,5.87,5.89,302000.0,3.9705,3.9839,3.9436,3.957,302000.0
2009-01-06 13:10:00,5.89,5.89,5.85,5.85,408400.0,3.957,3.957,3.9302,3.9302,408400.0
2009-01-06 13:20:00,5.85,5.87,5.82,5.85,596800.0,3.9302,3.9436,3.91,3.9302,596800.0
2009-01-06 13:30:00,5.85,5.86,5.82,5.84,340000.0,3.9302,3.9369,3.91,3.9234,340000.0
2009-01-06 13:40:00,5.84,5.86,5.83,5.85,271200.0,3.9234,3.9369,3.9167,3.9302,271200.0
2009-01-06 13:50:00,5.85,5.87,5.82,5.83,295600.0,3.9302,3.9436,3.91,3.9167,295600.0
2009-01-06 14:00:00,5.83,5.83,5.79,5.83,354400.0,3.9167,3.9167,3.8899,3.9167,354400.0
2009-01-06 14:10:00,5.84,5.88,5.83,5.86,456000.0,3.9234,3.9503,3.9167,3.9369,456000.0
2009-01-06 14:20:00,5.86,5.88,5.83,5.85,348000.0,3.9369,3.9503,3.9167,3.9302,348000.0
2009-01-06 14:30:00,5.86,5.89,5.85,5.86,467600.0,3.9369,3.957,3.9302,3.9369,467600.0
2009-01-06 14:40:00,5.87,5.89,5.86,5.88,326400.0,3.9436,3.957,3.9369,3.9503,326400.0
2009-01-06 14:50:00,5.88,5.89,5.86,5.88,244800.0,3.9503,3.957,3.9369,3.9503,244800.0
2009-01-06 15:00:00,5.88,5.92,5.87,5.9,862000.0,3.9503,3.9772,3.9436,3.9638,862000.0
2009-01-06 15:10:00,5.9,5.91,5.88,5.89,462800.0,3.9638,3.9705,3.9503,3.957,462800.0
2009-01-06 15:20:00,5.88,5.89,5.84,5.84,491200.0,3.9503,3.957,3.9234,3.9234,491200.0
2009-01-06 15:30:00,5.85,5.89,5.84,5.85,737200.0,3.9302,3.957,3.9234,3.9302,737200.0
2009-01-06 15:40:00,5.85,5.88,5.84,5.86,622000.0,3.9302,3.9503,3.9234,3.9369,622000.0
2009-01-06 15:50:00,5.87,5.88,5.84,5.88,847600.0,3.9436,3.9503,3.9234,3.9503,847600.0
2009-01-07 09:30:00,5.86,5.86,5.57,5.68,508800.0,3.9369,3.9369,3.7421,3.816,508800.0
2009-01-07 09:40:00,5.69,5.82,5.68,5.77,354000.0,3.8227,3.91,3.816,3.8764,354000.0
2009-01-07 09:50:00,5.76,5.82,5.69,5.72,439600.0,3.8697,3.91,3.8227,3.8428,439600.0
2009-01-07 10:00:00,5.7,5.72,5.67,5.69,641600.0,3.8294,3.8428,3.8092,3.8227,641600.0
2009-01-07 10:10:00,5.7,5.72,5.67,5.7,394000.0,3.8294,3.8428,3.8092,3.8294,394000.0
2009-01-07 10:20:00,5.7,5.7,5.64,5.66,376800.0,3.8294,3.8294,3.7891,3.8025,376800.0
2009-01-07 10:30:00,5.66,5.69,5.64,5.67,368800.0,3.8025,3.8227,3.7891,3.8092,368800.0
2009-01-07 10:40:00,5.67,5.7,5.66,5.66,98800.0,3.8092,3.8294,3.8025,3.8025,98800.0
2009-01-07 10:50:00,5.66,5.66,5.64,5.65,138000.0,3.8025,3.8025,3.7891,3.7958,138000.0
2009-01-07 11:00:00,5.66,5.7,5.65,5.67,58400.0,3.8025,3.8294,3.7958,3.8092,58400.0
2009-01-07 11:10:00,5.67,5.69,5.65,5.65,70800.0,3.8092,3.8227,3.7958,3.7958,70800.0
2009-01-07 11:20:00,5.65,5.7,5.65,5.68,92400.0,3.7958,3.8294,3.7958,3.816,92400.0
2009-01-07 11:30:00,5.68,5.69,5.67,5.68,67600.0,3.816,3.8227,3.8092,3.816,67600.0
2009-01-07 11:40:00,5.68,5.69,5.66,5.68,134400.0,3.816,3.8227,3.8025,3.816,134400.0
2009-01-07 11:50:00,5.67,5.69,5.67,5.68,56800.0,3.8092,3.8227,3.8092,3.816,56800.0
2009-01-07 12:00:00,5.68,5.68,5.65,5.68,72800.0,3.816,3.816,3.7958,3.816,72800.0
2009-01-07 12:10:00,5.68,5.68,5.67,5.67,65600.0,3.816,3.816,3.8092,3.8092,65600.0
2009-01-07 12:20:00,5.67,5.67,5.64,5.65,61200.0,3.8092,3.8092,3.7891,3.7958,61200.0
2009-01-07 12:30:00,5.65,5.66,5.64,5.66,120800.0,3.7958,3.8025,3.7891,3.8025,120800.0
2009-01-07 12:40:00,5.66,5.69,5.65,5.67,178800.0,3.8025,3.8227,3.7958,3.8092,178800.0
2009-01-07 12:50:00,5.67,5.67,5.62,5.63,197200.0,3.8092,3.8092,3.7756,3.7824,197200.0
2009-01-07 13:00:00,5.63,5.65,5.61,5.65,108000.0,3.7824,3.7958,3.7689,3.7958,108000.0
2009-01-07 13:10:00,5.65,5.69,5.64,5.69,129600.0,3.7958,3.8227,3.7891,3.8227,129600.0
2009-01-07 13:20:00,5.69,5.71,5.67,5.71,253600.0,3.8227,3.8361,3.8092,3.8361,253600.0
2009-01-07 13:30:00,5.71,5.74,5.7,5.71,347600.0,3.8361,3.8563,3.8294,3.8361,347600.0
2009-01-07 13:40:00,5.72,5.72,5.69,5.7,537200.0,3.8428,3.8428,3.8227,3.8294,537200.0
2009-01-07 13:50:00,5.7,5.7,5.63,5.63,428800.0,3.8294,3.8294,3.7824,3.7824,428800.0
2009-01-07 14:00:00,5.63,5.64,5.61,5.63,203200.0,3.7824,3.7891,3.7689,3.7824,203200.0
2009-01-07 14:10:00,5.63,5.64,5.6,5.61,294400.0,3.7824,3.7891,3.7622,3.7689,294400.0
2009-01-07 14:20:00,5.61,5.63,5.6,5.61,241200.0,3.7689,3.7824,3.7622,3.7689,241200.0
2009-01-07 14:30:00,5.61,5.63,5.6,5.6,234000.0,3.7689,3.7824,3.7622,3.7622,234000.0
2009-01-07 14:40:00,5.6,5.64,5.59,5.63,252400.0,3.7622,3.7891,3.7555,3.7824,252400.0
2009-01-07 14:50:00,5.63,5.64,5.61,5.62,205600.0,3.7824,3.7891,3.7689,3.7756,205600.0
2009-01-07 15:00:00,5.62,5.63,5.57,5.57,246400.0,3.7756,3.7824,3.7421,3.7421,246400.0
2009-01-07 15:10:00,5.57,5.63,5.57,5.62,274400.0,3.7421,3.7824,3.7421,3.7756,274400.0
2009-01-07 15:20:00,5.63,5.64,5.61,5.63,345600.0,3.7824,3.7891,3.7689,3.7824,345600.0
2009-01-07 15:30:00,5.62,5.64,5.6,5.6,443600.0,3.7756,3.7891,3.7622,3.7622,443600.0
2009-01-07 15:40:00,5.6,5.61,5.59,5.61,313600.0,3.7622,3.7689,3.7555,3.7689,313600.0
2009-01-07 15:50:00,5.61,5.69,5.61,5.66,1288000.0,3.7689,3.8227,3.7689,3.8025,1288000.0
2009-01-08 09:30:00,6.17,6.17,5.75,5.85,2254000.0,4.1451,4.1451,3.863,3.9302,2254000.0
2009-01-08 09:40:00,5.85,5.98,5.76,5.92,1329200.0,3.9302,4.0175,3.8697,3.9772,1329200.0
2009-01-08 09:50:00,5.92,6.0,5.85,5.99,897200.0,3.9772,4.0309,3.9302,4.0242,897200.0
2009-01-08 10:00:00,5.98,6.08,5.97,5.98,1204400.0,4.0175,4.0847,4.0108,4.0175,1204400.0
2009-01-08 10:10:00,5.98,6.01,5.94,5.97,530800.0,4.0175,4.0377,3.9906,4.0108,530800.0
2009-01-08 10:20:00,5.97,6.01,5.97,6.0,678000.0,4.0108,4.0377,4.0108,4.0309,678000.0
2009-01-08 10:30:00,6.0,6.01,5.93,6.01,1773600.0,4.0309,4.0377,3.9839,4.0377,1773600.0
2009-01-08 10:40:00,6.01,6.16,5.99,6.15,1143600.0,4.0377,4.1384,4.0242,4.1317,1143600.0
2009-01-08 10:50:00,6.15,6.18,6.09,6.13,1328000.0,4.1317,4.1519,4.0914,4.1183,1328000.0
2009-01-08 11:00:00,6.12,6.23,6.11,6.17,1150800.0,4.1116,4.1855,4.1048,4.1451,1150800.0
2009-01-08 11:10:00,6.17,6.24,6.15,6.24,819200.0,4.1451,4.1922,4.1317,4.1922,819200.0
2009-01-08 11:20:00,6.24,6.29,6.22,6.25,1580000.0,4.1922,4.2258,4.1787,4.1989,1580000.0
2009-01-08 11:30:00,6.25,6.35,6.2,6.35,910800.0,4.1989,4.2661,4.1653,4.2661,910800.0
2009-01-08 11:40:00,6.35,6.36,6.31,6.32,807200.0,4.2661,4.2728,4.2392,4.2459,807200.0
2009-01-08 11:50:00,6.32,6.33,6.23,6.25,1033600.0,4.2459,4.2526,4.1855,4.1989,1033600.0
2009-01-08 12:00:00,6.25,6.25,6.21,6.23,626000.0,4.1989,4.1989,4.172,4.1855,626000.0
2009-01-08 12:10:00,6.22,6.31,6.22,6.28,452000.0,4.1787,4.2392,4.1787,4.219,452000.0
2009-01-08 12:20:00,6.28,6.33,6.28,6.33,532400.0,4.219,4.2526,4.219,4.2526,532400.0
2009-01-08 12:30:00,6.33,6.33,6.28,6.29,575600.0,4.2526,4.2526,4.219,4.2258,575600.0
2009-01-08 12:40:00,6.29,6.34,6.29,6.34,682000.0,4.2258,4.2594,4.2258,4.2594,682000.0
2009-01-08 12:50:00,6.34,6.38,6.31,6.31,832800.0,4.2594,4.2862,4.2392,4.2392,832800.0
2009-01-08 13:00:00,6.31,6.33,6.3,6.3,397600.0,4.2392,4.2526,4.2325,4.2325,397600.0
2009-01-08 13:10:00,6.31,6.32,6.29,6.3,312000.0,4.2392,4.2459,4.2258,4.2325,312000.0
2009-01-08 13:20:00,6.3,6.33,6.29,6.3,590400.0,4.2325,4.2526,4.2258,4.2325,590400.0
2009-01-08 13:30:00,6.3,6.33,6.29,6.32,666000.0,4.2325,4.2526,4.2258,4.2459,666000.0
2009-01-08 13:40:00,6.32,6.38,6.29,6.38,958800.0,4.2459,4.2862,4.2258,4.2862,958800.0
2009-01-08 13:50:00,6.38,6.43,6.36,6.41,760800.0,4.2862,4.3198,4.2728,4.3064,760800.0
2009-01-08 14:00:00,6.41,6.42,6.37,6.39,960400.0,4.3064,4.3131,4.2795,4.2929,960400.0
2009-01-08 14:10:00,6.39,6.44,6.39,6.43,1362400.0,4.2929,4.3265,4.2929,4.3198,1362400.0
2009-01-08 14:20:00,6.43,6.48,6.41,6.43,1504400.0,4.3198,4.3534,4.3064,4.3198,1504400.0
2009-01-08 14:30:00,6.43,6.46,6.37,6.46,1318400.0,4.3198,4.34,4.2795,4.34,1318400.0
2009-01-08 14:40:00,6.46,6.49,6.44,6.46,746400.0,4.34,4.3601,4.3265,4.34,746400.0
2009-01-08 14:50:00,6.45,6.49,6.42,6.48,1248800.0,4.3333,4.3601,4.3131,4.3534,1248800.0
2009-01-08 15:00:00,6.47,6.54,6.46,6.49,1240400.0,4.3467,4.3937,4.34,4.3601,1240400.0
2009-01-08 15:10:00,6.49,6.5,6.41,6.42,885600.0,4.3601,4.3669,4.3064,4.3131,885600.0
2009-01-08 15:20:00,6.42,6.46,6.39,6.41,964000.0,4.3131,4.34,4.2929,4.3064,964000.0
2009-01-08 15:30:00,6.41,6.42,6.34,6.37,1537600.0,4.3064,4.3131,4.2594,4.2795,1537600.0
2009-01-08 15:40:00,6.37,6.4,6.36,6.39,1857200.0,4.2795,4.2997,4.2728,4.2929,1857200.0
2009-01-08 15:50:00,6.39,6.41,6.37,6.4,1936400.0,4.2929,4.3064,4.2795,4.2997,1936400.0
2009-01-09 09:30:00,6.4,6.4,6.23,6.3,574000.0,4.2997,4.2997,4.1855,4.2325,574000.0
2009-01-09 09:40:00,6.29,6.31,6.22,6.25,758000.0,4.2258,4.2392,4.1787,4.1989,758000.0
2009-01-09 09:50:00,6.25,6.38,6.23,6.37,730400.0,4.1989,4.2862,4.1855,4.2795,730400.0
2009-01-09 10:00:00,6.37,6.37,6.29,6.31,481600.0,4.2795,4.2795,4.2258,4.2392,481600.0
2009-01-09 10:10:00,6.31,6.32,6.23,6.24,310800.0,4.2392,4.2459,4.1855,4.1922,310800.0
2009-01-09 10:20:00,6.24,6.35,6.23,6.34,370400.0,4.1922,4.2661,4.1855,4.2594,370400.0
2009-01-09 10:30:00,6.35,6.35,6.27,6.34,234400.0,4.2661,4.2661,4.2123,4.2594,234400.0
2009-01-09 10:40:00,6.33,6.37,6.32,6.36,178800.0,4.2526,4.2795,4.2459,4.2728,178800.0
2009-01-09 10:50:00,6.36,6.38,6.35,6.38,365200.0,4.2728,4.2862,4.2661,4.2862,365200.0
2009-01-09 11:00:00,6.38,6.49,6.38,6.49,868000.0,4.2862,4.3601,4.2862,4.3601,868000.0
2009-01-09 11:10:00,6.49,6.55,6.47,6.49,932400.0,4.3601,4.4004,4.3467,4.3601,932400.0
2009-01-09 11:20:00,6.49,6.56,6.47,6.55,689600.0,4.3601,4.4072,4.3467,4.4004,689600.0
2009-01-09 11:30:00,6.55,6.55,6.49,6.51,355200.0,4.4004,4.4004,4.3601,4.3736,355200.0
2009-01-09 11:40:00,6.5,6.5,6.44,6.46,349200.0,4.3669,4.3669,4.3265,4.34,349200.0
2009-01-09 11:50:00,6.45,6.5,6.44,6.48,284400.0,4.3333,4.3669,4.3265,4.3534,284400.0
2009-01-09 12:00:00,6.49,6.53,6.46,6.53,377200.0,4.3601,4.387,4.34,4.387,377200.0
2009-01-09 12:10:00,6.53,6.53,6.48,6.48,181600.0,4.387,4.387,4.3534,4.3534,181600.0
2009-01-09 12:20:00,6.48,6.51,6.45,6.48,220800.0,4.3534,4.3736,4.3333,4.3534,220800.0
2009-01-09 12:30:00,6.48,6.51,6.46,6.49,158400.0,4.3534,4.3736,4.34,4.3601,158400.0
2009-01-09 12:40:00,6.49,6.49,6.44,6.44,204000.0,4.3601,4.3601,4.3265,4.3265,204000.0
2009-01-09 12:50:00,6.44,6.5,6.44,6.5,209600.0,4.3265,4.3669,4.3265,4.3669,209600.0
2009-01-09 13:00:00,6.5,6.55,6.48,6.48,315200.0,4.3669,4.4004,4.3534,4.3534,315200.0
2009-01-09 13:10:00,6.48,6.51,6.47,6.49,128000.0,4.3534,4.3736,4.3467,4.3601,128000.0
2009-01-09 13:20:00,6.48,6.5,6.45,6.49,140400.0,4.3534,4.3669,4.3333,4.3601,140400.0
2009-01-09 13:30:00,6.49,6.49,6.44,6.46,148800.0,4.3601,4.3601,4.3265,4.34,148800.0
2009-01-09 13:40:00,6.45,6.48,6.45,6.47,163600.0,4.3333,4.3534,4.3333,4.3467,163600.0
2009-01-09 13:50:00,6.47,6.51,6.46,6.5,220400.0,4.3467,4.3736,4.34,4.3669,220400.0
2009-01-09 14:00:00,6.5,6.58,6.5,6.57,487200.0,4.3669,4.4206,4.3669,4.4139,487200.0
2009-01-09 14:10:00,6.57,6.66,6.55,6.65,612000.0,4.4139,4.4743,4.4004,4.4676,612000.0
2009-01-09 14:20:00,6.65,6.69,6.64,6.66,522000.0,4.4676,4.4945,4.4609,4.4743,522000.0
2009-01-09 14:30:00,6.66,6.69,6.63,6.64,470400.0,4.4743,4.4945,4.4542,4.4609,470400.0
2009-01-09 14:40:00,6.64,6.68,6.61,6.61,338000.0,4.4609,4.4878,4.4408,4.4408,338000.0
2009-01-09 14:50:00,6.61,6.64,6.6,6.61,248000.0,4.4408,4.4609,4.434,4.4408,248000.0
2009-01-09 15:00:00,6.61,6.62,6.55,6.56,451600.0,4.4408,4.4475,4.4004,4.4072,451600.0
2009-01-09 15:10:00,6.56,6.57,6.51,6.54,680000.0,4.4072,4.4139,4.3736,4.3937,680000.0
2009-01-09 15:20:00,6.55,6.56,6.51,6.55,620000.0,4.4004,4.4072,4.3736,4.4004,620000.0
2009-01-09 15:30:00,6.55,6.6,6.54,6.57,737600.0,4.4004,4.434,4.3937,4.4139,737600.0
2009-01-09 15:40:00,6.57,6.6,6.53,6.54,1089600.0,4.4139,4.434,4.387,4.3937,1089600.0
2009-01-09 15:50:00,6.54,6.57,6.49,6.53,1022000.0,4.3937,4.4139,4.3601,4.387,1022000.0
2009-01-12 09:30:00,6.5,6.52,6.34,6.37,492000.0,4.3669,4.3803,4.2594,4.2795,492000.0
2009-01-12 09:40:00,6.37,6.39,6.31,6.39,409200.0,4.2795,4.2929,4.2392,4.2929,409200.0
2009-01-12 09:50:00,6.39,6.39,6.35,6.38,332800.0,4.2929,4.2929,4.2661,4.2862,332800.0
2009-01-12 10:00:00,6.37,6.38,6.33,6.35,531600.0,4.2795,4.2862,4.2526,4.2661,531600.0
2009-01-12 10:10:00,6.35,6.39,6.34,6.35,226000.0,4.2661,4.2929,4.2594,4.2661,226000.0
2009-01-12 10:20:00,6.35,6.38,6.33,6.36,180000.0,4.2661,4.2862,4.2526,4.2728,180000.0
2009-01-12 10:30:00,6.36,6.41,6.36,6.38,213200.0,4.2728,4.3064,4.2728,4.2862,213200.0
2009-01-12 10:40:00,6.39,6.41,6.37,6.38,162400.0,4.2929,4.3064,4.2795,4.2862,162400.0
2009-01-12 10:50:00,6.38,6.39,6.36,6.36,98400.0,4.2862,4.2929,4.2728,4.2728,98400.0
2009-01-12 11:00:00,6.36,6.37,6.34,6.36,279600.0,4.2728,4.2795,4.2594,4.2728,279600.0
2009-01-12 11:10:00,6.36,6.37,6.34,6.35,274000.0,4.2728,4.2795,4.2594,4.2661,274000.0
2009-01-12 11:20:00,6.35,6.36,6.33,6.35,346400.0,4.2661,4.2728,4.2526,4.2661,346400.0
2009-01-12 11:30:00,6.35,6.37,6.33,6.35,418400.0,4.2661,4.2795,4.2526,4.2661,418400.0
2009-01-12 11:40:00,6.35,6.39,6.34,6.39,195200.0,4.2661,4.2929,4.2594,4.2929,195200.0
2009-01-12 11:50:00,6.39,6.39,6.37,6.39,169200.0,4.2929,4.2929,4.2795,4.2929,169200.0
2009-01-12 12:00:00,6.39,6.39,6.35,6.35,305600.0,4.2929,4.2929,4.2661,4.2661,305600.0
2009-01-12 12:10:00,6.35,6.37,6.34,6.35,334800.0,4.2661,4.2795,4.2594,4.2661,334800.0
2009-01-12 12:20:00,6.35,6.35,6.33,6.35,183600.0,4.2661,4.2661,4.2526,4.2661,183600.0
2009-01-12 12:30:00,6.35,6.35,6.31,6.31,280400.0,4.2661,4.2661,4.2392,4.2392,280400.0
2009-01-12 12:40:00,6.32,6.32,6.27,6.29,416800.0,4.2459,4.2459,4.2123,4.2258,416800.0
2009-01-12 12:50:00,6.29,6.32,6.28,6.32,147200.0,4.2258,4.2459,4.219,4.2459,147200.0
2009-01-12 13:00:00,6.32,6.35,6.31,6.34,213600.0,4.2459,4.2661,4.2392,4.2594,213600.0
2009-01-12 13:10:00,6.34,6.35,6.33,6.34,164800.0,4.2594,4.2661,4.2526,4.2594,164800.0
2009-01-12 13:20:00,6.34,6.37,6.33,6.35,148000.0,4.2594,4.2795,4.2526,4.2661,148000.0
2009-01-12 13:30:00,6.35,6.36,6.33,6.35,207600.0,4.2661,4.2728,4.2526,4.2661,207600.0
2009-01-12 13:40:00,6.35,6.38,6.34,6.38,176800.0,4.2661,4.2862,4.2594,4.2862,176800.0
2009-01-12 13:50:00,6.38,6.39,6.34,6.34,225200.0,4.2862,4.2929,4.2594,4.2594,225200.0
2009-01-12 14:00:00,6.34,6.34,6.29,6.29,272400.0,4.2594,4.2594,4.2258,4.2258,272400.0
2009-01-12 14:10:00,6.29,6.32,6.28,6.29,256000.0,4.2258,4.2459,4.219,4.2258,256000.0
2009-01-12 14:20:00,6.29,6.33,6.28,6.31,296000.0,4.2258,4.2526,4.219,4.2392,296000.0
2009-01-12 14:30:00,6.31,6.31,6.26,6.26,368400.0,4.2392,4.2392,4.2056,4.2056,368400.0
2009-01-12 14:40:00,6.27,6.27,6.24,6.25,620400.0,4.2123,4.2123,4.1922,4.1989,620400.0
2009-01-12 14:50:00,6.25,6.29,6.25,6.29,505200.0,4.1989,4.2258,4.1989,4.2258,505200.0
2009-01-12 15:00:00,6.29,6.31,6.25,6.28,721200.0,4.2258,4.2392,4.1989,4.219,721200.0
2009-01-12 15:10:00,6.28,6.32,6.27,6.29,354000.0,4.219,4.2459,4.2123,4.2258,354000.0
2009-01-12 15:20:00,6.29,6.34,6.29,6.32,591200.0,4.2258,4.2594,4.2258,4.2459,591200.0
2009-01-12 15:30:00,6.32,6.35,6.28,6.32,920000.0,4.2459,4.2661,4.219,4.2459,920000.0
2009-01-12 15:40:00,6.32,6.38,6.29,6.38,768000.0,4.2459,4.2862,4.2258,4.2862,768000.0
2009-01-12 15:50:00,6.38,6.41,6.36,6.37,1368400.0,4.2862,4.3064,4.2728,4.2795,1368400.0
2009-01-13 09:30:00,6.3,6.41,6.27,6.38,153200.0,4.2325,4.3064,4.2123,4.2862,153200.0
2009-01-13 09:40:00,6.37,6.45,6.33,6.39,280800.0,4.2795,4.3333,4.2526,4.2929,280800.0
2009-01-13 09:50:00,6.39,6.41,6.33,6.36,398800.0,4.2929,4.3064,4.2526,4.2728,398800.0
2009-01-13 10:00:00,6.35,6.37,6.29,6.31,347200.0,4.2661,4.2795,4.2258,4.2392,347200.0
2009-01-13 10:10:00,6.31,6.34,6.26,6.29,437600.0,4.2392,4.2594,4.2056,4.2258,437600.0
2009-01-13 10:20:00,6.29,6.29,6.22,6.25,316000.0,4.2258,4.2258,4.1787,4.1989,316000.0
2009-01-13 10:30:00,6.25,6.28,6.24,6.25,642000.0,4.1989,4.219,4.1922,4.1989,642000.0
2009-01-13 10:40:00,6.25,6.3,6.25,6.29,364800.0,4.1989,4.2325,4.1989,4.2258,364800.0
2009-01-13 10:50:00,6.29,6.31,6.25,6.28,278000.0,4.2258,4.2392,4.1989,4.219,278000.0
2009-01-13 11:00:00,6.28,6.33,6.27,6.32,158000.0,4.219,4.2526,4.2123,4.2459,158000.0
2009-01-13 11:10:00,6.31,6.31,6.24,6.25,322800.0,4.2392,4.2392,4.1922,4.1989,322800.0
2009-01-13 11:20:00,6.25,6.32,6.2,6.32,588400.0,4.1989,4.2459,4.1653,4.2459,588400.0
2009-01-13 11:30:00,6.32,6.33,6.3,6.31,230800.0,4.2459,4.2526,4.2325,4.2392,230800.0
2009-01-13 11:40:00,6.31,6.33,6.29,6.32,334800.0,4.2392,4.2526,4.2258,4.2459,334800.0
2009-01-13 11:50:00,6.32,6.38,6.31,6.38,345600.0,4.2459,4.2862,4.2392,4.2862,345600.0
2009-01-13 12:00:00,6.37,6.39,6.32,6.33,202800.0,4.2795,4.2929,4.2459,4.2526,202800.0
2009-01-13 12:10:00,6.33,6.33,6.28,6.28,142000.0,4.2526,4.2526,4.219,4.219,142000.0
2009-01-13 12:20:00,6.28,6.3,6.26,6.26,285200.0,4.219,4.2325,4.2056,4.2056,285200.0
2009-01-13 12:30:00,6.26,6.29,6.26,6.28,166000.0,4.2056,4.2258,4.2056,4.219,166000.0
2009-01-13 12:40:00,6.28,6.28,6.22,6.23,198800.0,4.219,4.219,4.1787,4.1855,198800.0
2009-01-13 12:50:00,6.23,6.25,6.22,6.22,222400.0,4.1855,4.1989,4.1787,4.1787,222400.0
2009-01-13 13:00:00,6.22,6.23,6.2,6.21,201600.0,4.1787,4.1855,4.1653,4.172,201600.0
2009-01-13 13:10:00,6.21,6.23,6.2,6.21,211600.0,4.172,4.1855,4.1653,4.172,211600.0
2009-01-13 13:20:00,6.2,6.2,6.15,6.16,202000.0,4.1653,4.1653,4.1317,4.1384,202000.0
2009-01-13 13:30:00,6.16,6.16,6.14,6.14,228800.0,4.1384,4.1384,4.125,4.125,228800.0
2009-01-13 13:40:00,6.14,6.15,6.11,6.13,279600.0,4.125,4.1317,4.1048,4.1183,279600.0
2009-01-13 13:50:00,6.13,6.15,6.11,6.12,198400.0,4.1183,4.1317,4.1048,4.1116,198400.0
2009-01-13 14:00:00,6.12,6.17,6.12,6.16,265200.0,4.1116,4.1451,4.1116,4.1384,265200.0
2009-01-13 14:10:00,6.15,6.16,6.14,6.16,111600.0,4.1317,4.1384,4.125,4.1384,111600.0
2009-01-13 14:20:00,6.16,6.17,6.07,6.07,224000.0,4.1384,4.1451,4.078,4.078,224000.0
2009-01-13 14:30:00,6.07,6.15,6.07,6.14,312800.0,4.078,4.1317,4.078,4.125,312800.0
2009-01-13 14:40:00,6.14,6.2,6.12,6.17,220800.0,4.125,4.1653,4.1116,4.1451,220800.0
2009-01-13 14:50:00,6.17,6.18,6.11,6.11,224400.0,4.1451,4.1519,4.1048,4.1048,224400.0
2009-01-13 15:00:00,6.11,6.12,6.05,6.06,323600.0,4.1048,4.1116,4.0645,4.0712,323600.0
2009-01-13 15:10:00,6.06,6.13,6.06,6.12,266400.0,4.0712,4.1183,4.0712,4.1116,266400.0
2009-01-13 15:20:00,6.12,6.17,6.11,6.15,281200.0,4.1116,4.1451,4.1048,4.1317,281200.0
2009-01-13 15:30:00,6.16,6.2,6.11,6.18,490800.0,4.1384,4.1653,4.1048,4.1519,490800.0
2009-01-13 15:40:00,6.18,6.21,6.15,6.17,612400.0,4.1519,4.172,4.1317,4.1451,612400.0
2009-01-13 15:50:00,6.18,6.19,6.14,6.16,812800.0,4.1519,4.1586,4.125,4.1384,812800.0
2009-01-14 09:30:00,6.11,6.11,5.93,5.98,280800.0,4.1048,4.1048,3.9839,4.0175,280800.0
2009-01-14 09:40:00,5.98,6.01,5.92,5.95,368400.0,4.0175,4.0377,3.9772,3.9973,368400.0
2009-01-14 09:50:00,5.95,5.95,5.88,5.9,374800.0,3.9973,3.9973,3.9503,3.9638,374800.0
2009-01-14 10:00:00,5.91,5.91,5.85,5.85,518400.0,3.9705,3.9705,3.9302,3.9302,518400.0
2009-01-14 10:10:00,5.85,5.85,5.76,5.82,500000.0,3.9302,3.9302,3.8697,3.91,500000.0
2009-01-14 10:20:00,5.82,5.86,5.81,5.85,376400.0,3.91,3.9369,3.9033,3.9302,376400.0
2009-01-14 10:30:00,5.85,5.87,5.81,5.85,348400.0,3.9302,3.9436,3.9033,3.9302,348400.0
2009-01-14 10:40:00,5.85,5.86,5.81,5.83,306800.0,3.9302,3.9369,3.9033,3.9167,306800.0
2009-01-14 10:50:00,5.83,5.85,5.81,5.84,284800.0,3.9167,3.9302,3.9033,3.9234,284800.0
2009-01-14 11:00:00,5.84,5.87,5.83,5.84,150400.0,3.9234,3.9436,3.9167,3.9234,150400.0
2009-01-14 11:10:00,5.83,5.86,5.83,5.84,284000.0,3.9167,3.9369,3.9167,3.9234,284000.0
2009-01-14 11:20:00,5.84,5.86,5.83,5.84,234800.0,3.9234,3.9369,3.9167,3.9234,234800.0
2009-01-14 11:30:00,5.84,5.85,5.83,5.84,215200.0,3.9234,3.9302,3.9167,3.9234,215200.0
2009-01-14 11:40:00,5.84,5.85,5.82,5.85,156400.0,3.9234,3.9302,3.91,3.9302,156400.0
2009-01-14 11:50:00,5.84,5.86,5.84,5.85,152400.0,3.9234,3.9369,3.9234,3.9302,152400.0
2009-01-14 12:00:00,5.85,5.85,5.83,5.85,174000.0,3.9302,3.9302,3.9167,3.9302,174000.0
2009-01-14 12:10:00,5.85,5.86,5.84,5.84,95600.0,3.9302,3.9369,3.9234,3.9234,95600.0
2009-01-14 12:20:00,5.84,5.85,5.8,5.82,184000.0,3.9234,3.9302,3.8966,3.91,184000.0
2009-01-14 12:30:00,5.82,5.84,5.8,5.83,344800.0,3.91,3.9234,3.8966,3.9167,344800.0
2009-01-14 12:40:00,5.83,5.84,5.82,5.84,237600.0,3.9167,3.9234,3.91,3.9234,237600.0
2009-01-14 12:50:00,5.84,5.9,5.83,5.87,289200.0,3.9234,3.9638,3.9167,3.9436,289200.0
2009-01-14 13:00:00,5.87,5.88,5.86,5.87,133200.0,3.9436,3.9503,3.9369,3.9436,133200.0
2009-01-14 13:10:00,5.87,5.87,5.82,5.82,212800.0,3.9436,3.9436,3.91,3.91,212800.0
2009-01-14 13:20:00,5.83,5.84,5.81,5.82,185200.0,3.9167,3.9234,3.9033,3.91,185200.0
2009-01-14 13:30:00,5.82,5.85,5.82,5.85,233600.0,3.91,3.9302,3.91,3.9302,233600.0
2009-01-14 13:40:00,5.85,5.87,5.84,5.86,153600.0,3.9302,3.9436,3.9234,3.9369,153600.0
2009-01-14 13:50:00,5.86,5.87,5.84,5.85,219200.0,3.9369,3.9436,3.9234,3.9302,219200.0
2009-01-14 14:00:00,5.85,5.88,5.83,5.88,591600.0,3.9302,3.9503,3.9167,3.9503,591600.0
2009-01-14 14:10:00,5.88,5.92,5.88,5.9,441200.0,3.9503,3.9772,3.9503,3.9638,441200.0
2009-01-14 14:20:00,5.9,5.94,5.89,5.93,400000.0,3.9638,3.9906,3.957,3.9839,400000.0
2009-01-14 14:30:00,5.93,5.98,5.93,5.98,536800.0,3.9839,4.0175,3.9839,4.0175,536800.0
2009-01-14 14:40:00,5.98,6.0,5.98,5.98,955600.0,4.0175,4.0309,4.0175,4.0175,955600.0
2009-01-14 14:50:00,5.98,6.01,5.98,6.0,978400.0,4.0175,4.0377,4.0175,4.0309,978400.0
2009-01-14 15:00:00,6.0,6.0,5.95,5.97,474000.0,4.0309,4.0309,3.9973,4.0108,474000.0
2009-01-14 15:10:00,5.97,5.97,5.91,5.93,383600.0,4.0108,4.0108,3.9705,3.9839,383600.0
2009-01-14 15:20:00,5.93,5.95,5.92,5.93,986000.0,3.9839,3.9973,3.9772,3.9839,986000.0
2009-01-14 15:30:00,5.93,5.97,5.9,5.91,634400.0,3.9839,4.0108,3.9638,3.9705,634400.0
2009-01-14 15:40:00,5.91,6.0,5.89,5.98,750000.0,3.9705,4.0309,3.957,4.0175,750000.0
2009-01-14 15:50:00,5.98,6.0,5.91,5.92,1283600.0,4.0175,4.0309,3.9705,3.9772,1283600.0
2009-01-15 09:30:00,5.86,5.96,5.83,5.88,156800.0,3.9369,4.0041,3.9167,3.9503,156800.0
2009-01-15 09:40:00,5.86,5.89,5.84,5.86,127600.0,3.9369,3.957,3.9234,3.9369,127600.0
2009-01-15 09:50:00,5.86,5.93,5.85,5.91,362400.0,3.9369,3.9839,3.9302,3.9705,362400.0
2009-01-15 10:00:00,5.91,5.93,5.8,5.8,578400.0,3.9705,3.9839,3.8966,3.8966,578400.0
2009-01-15 10:10:00,5.8,5.81,5.77,5.78,586000.0,3.8966,3.9033,3.8764,3.8831,586000.0
2009-01-15 10:20:00,5.78,5.79,5.68,5.69,1012400.0,3.8831,3.8899,3.816,3.8227,1012400.0
2009-01-15 10:30:00,5.69,5.71,5.67,5.7,618400.0,3.8227,3.8361,3.8092,3.8294,618400.0
2009-01-15 10:40:00,5.7,5.77,5.7,5.77,394400.0,3.8294,3.8764,3.8294,3.8764,394400.0
2009-01-15 10:50:00,5.77,5.78,5.76,5.77,298400.0,3.8764,3.8831,3.8697,3.8764,298400.0
2009-01-15 11:00:00,5.77,5.77,5.74,5.76,976800.0,3.8764,3.8764,3.8563,3.8697,976800.0
2009-01-15 11:10:00,5.76,5.79,5.75,5.76,468000.0,3.8697,3.8899,3.863,3.8697,468000.0
2009-01-15 11:20:00,5.75,5.79,5.75,5.78,251600.0,3.863,3.8899,3.863,3.8831,251600.0
2009-01-15 11:30:00,5.78,5.8,5.77,5.79,243200.0,3.8831,3.8966,3.8764,3.8899,243200.0
2009-01-15 11:40:00,5.79,5.8,5.78,5.78,174800.0,3.8899,3.8966,3.8831,3.8831,174800.0
2009-01-15 11:50:00,5.78,5.83,5.77,5.82,206800.0,3.8831,3.9167,3.8764,3.91,206800.0
2009-01-15 12:00:00,5.82,5.83,5.8,5.81,372400.0,3.91,3.9167,3.8966,3.9033,372400.0
2009-01-15 12:10:00,5.82,5.85,5.81,5.84,202800.0,3.91,3.9302,3.9033,3.9234,202800.0
2009-01-15 12:20:00,5.85,5.85,5.82,5.82,127200.0,3.9302,3.9302,3.91,3.91,127200.0
2009-01-15 12:30:00,5.82,5.82,5.8,5.8,251200.0,3.91,3.91,3.8966,3.8966,251200.0
2009-01-15 12:40:00,5.8,5.83,5.8,5.83,319200.0,3.8966,3.9167,3.8966,3.9167,319200.0
2009-01-15 12:50:00,5.83,5.88,5.83,5.84,201200.0,3.9167,3.9503,3.9167,3.9234,201200.0
2009-01-15 13:00:00,5.84,5.86,5.84,5.85,170000.0,3.9234,3.9369,3.9234,3.9302,170000.0
2009-01-15 13:10:00,5.85,5.87,5.84,5.85,899200.0,3.9302,3.9436,3.9234,3.9302,899200.0
2009-01-15 13:20:00,5.85,5.85,5.82,5.84,337200.0,3.9302,3.9302,3.91,3.9234,337200.0
2009-01-15 13:30:00,5.84,5.89,5.84,5.88,659200.0,3.9234,3.957,3.9234,3.9503,659200.0
2009-01-15 13:40:00,5.89,5.9,5.86,5.87,655200.0,3.957,3.9638,3.9369,3.9436,655200.0
2009-01-15 13:50:00,5.87,5.96,5.86,5.95,1277600.0,3.9436,4.0041,3.9369,3.9973,1277600.0
2009-01-15 14:00:00,5.95,6.04,5.95,6.0,730000.0,3.9973,4.0578,3.9973,4.0309,730000.0
2009-01-15 14:10:00,6.0,6.04,5.95,6.01,611200.0,4.0309,4.0578,3.9973,4.0377,611200.0
2009-01-15 14:20:00,6.01,6.04,5.97,6.04,688000.0,4.0377,4.0578,4.0108,4.0578,688000.0
2009-01-15 14:30:00,6.04,6.08,6.0,6.06,636400.0,4.0578,4.0847,4.0309,4.0712,636400.0
2009-01-15 14:40:00,6.05,6.13,6.03,6.11,686800.0,4.0645,4.1183,4.0511,4.1048,686800.0
2009-01-15 14:50:00,6.11,6.14,6.04,6.06,738400.0,4.1048,4.125,4.0578,4.0712,738400.0
2009-01-15 15:00:00,6.06,6.09,5.99,6.01,675600.0,4.0712,4.0914,4.0242,4.0377,675600.0
2009-01-15 15:10:00,6.0,6.02,5.97,5.99,1096800.0,4.0309,4.0444,4.0108,4.0242,1096800.0
2009-01-15 15:20:00,5.99,6.0,5.87,5.93,913200.0,4.0242,4.0309,3.9436,3.9839,913200.0
2009-01-15 15:30:00,5.93,5.93,5.83,5.88,1062000.0,3.9839,3.9839,3.9167,3.9503,1062000.0
2009-01-15 15:40:00,5.88,5.9,5.84,5.86,1241600.0,3.9503,3.9638,3.9234,3.9369,1241600.0
2009-01-15 15:50:00,5.86,5.98,5.86,5.95,1164000.0,3.9369,4.0175,3.9369,3.9973,1164000.0
2009-01-16 09:30:00,6.13,6.15,5.96,6.01,636400.0,4.1183,4.1317,4.0041,4.0377,636400.0
2009-01-16 09:40:00,6.01,6.03,5.93,5.95,428400.0,4.0377,4.0511,3.9839,3.9973,428400.0
2009-01-16 09:50:00,5.94,5.97,5.92,5.95,574000.0,3.9906,4.0108,3.9772,3.9973,574000.0
2009-01-16 10:00:00,5.95,6.01,5.95,5.99,921200.0,3.9973,4.0377,3.9973,4.0242,921200.0
2009-01-16 10:10:00,5.99,6.02,5.96,5.99,420800.0,4.0242,4.0444,4.0041,4.0242,420800.0
2009-01-16 10:20:00,5.99,6.04,5.99,6.0,307600.0,4.0242,4.0578,4.0242,4.0309,307600.0
2009-01-16 10:30:00,6.0,6.02,5.98,6.0,446000.0,4.0309,4.0444,4.0175,4.0309,446000.0
2009-01-16 10:40:00,6.01,6.01,5.97,5.99,489600.0,4.0377,4.0377,4.0108,4.0242,489600.0
2009-01-16 10:50:00,5.99,6.03,5.97,6.02,942400.0,4.0242,4.0511,4.0108,4.0444,942400.0
2009-01-16 11:00:00,6.02,6.05,6.0,6.03,303600.0,4.0444,4.0645,4.0309,4.0511,303600.0
2009-01-16 11:10:00,6.03,6.05,6.0,6.03,574400.0,4.0511,4.0645,4.0309,4.0511,574400.0
2009-01-16 11:20:00,6.03,6.07,6.02,6.05,215200.0,4.0511,4.078,4.0444,4.0645,215200.0
2009-01-16 11:30:00,6.05,6.05,5.95,5.98,573200.0,4.0645,4.0645,3.9973,4.0175,573200.0
2009-01-16 11:40:00,5.98,6.0,5.97,6.0,122000.0,4.0175,4.0309,4.0108,4.0309,122000.0
2009-01-16 11:50:00,6.0,6.01,5.92,5.95,183200.0,4.0309,4.0377,3.9772,3.9973,183200.0
2009-01-16 12:00:00,5.95,5.97,5.91,5.91,115600.0,3.9973,4.0108,3.9705,3.9705,115600.0
2009-01-16 12:10:00,5.91,5.92,5.85,5.88,294400.0,3.9705,3.9772,3.9302,3.9503,294400.0
2009-01-16 12:20:00,5.88,5.89,5.82,5.87,197200.0,3.9503,3.957,3.91,3.9436,197200.0
2009-01-16 12:30:00,5.87,5.91,5.86,5.9,141200.0,3.9436,3.9705,3.9369,3.9638,141200.0
2009-01-16 12:40:00,5.91,5.92,5.88,5.9,122000.0,3.9705,3.9772,3.9503,3.9638,122000.0
2009-01-16 12:50:00,5.91,5.96,5.9,5.95,140000.0,3.9705,4.0041,3.9638,3.9973,140000.0
2009-01-16 13:00:00,5.96,5.99,5.93,5.95,183200.0,4.0041,4.0242,3.9839,3.9973,183200.0
2009-01-16 13:10:00,5.95,6.0,5.92,5.96,201200.0,3.9973,4.0309,3.9772,4.0041,201200.0
2009-01-16 13:20:00,5.95,5.97,5.93,5.97,142000.0,3.9973,4.0108,3.9839,4.0108,142000.0
2009-01-16 13:30:00,5.97,6.1,5.97,6.06,369200.0,4.0108,4.0981,4.0108,4.0712,369200.0
2009-01-16 13:40:00,6.06,6.12,6.06,6.08,303200.0,4.0712,4.1116,4.0712,4.0847,303200.0
2009-01-16 13:50:00,6.08,6.11,6.03,6.09,372800.0,4.0847,4.1048,4.0511,4.0914,372800.0
2009-01-16 14:00:00,6.08,6.12,6.06,6.09,551600.0,4.0847,4.1116,4.0712,4.0914,551600.0
2009-01-16 14:10:00,6.09,6.11,6.04,6.05,358400.0,4.0914,4.1048,4.0578,4.0645,358400.0
2009-01-16 14:20:00,6.05,6.09,6.02,6.06,179200.0,4.0645,4.0914,4.0444,4.0712,179200.0
2009-01-16 14:30:00,6.07,6.12,6.03,6.06,196800.0,4.078,4.1116,4.0511,4.0712,196800.0
2009-01-16 14:40:00,6.07,6.11,6.05,6.08,286000.0,4.078,4.1048,4.0645,4.0847,286000.0
2009-01-16 14:50:00,6.09,6.13,6.08,6.13,225200.0,4.0914,4.1183,4.0847,4.1183,225200.0
2009-01-16 15:00:00,6.12,6.18,6.08,6.16,431200.0,4.1116,4.1519,4.0847,4.1384,431200.0
2009-01-16 15:10:00,6.17,6.22,6.17,6.18,407200.0,4.1451,4.1787,4.1451,4.1519,407200.0
2009-01-16 15:20:00,6.18,6.23,6.12,6.12,320400.0,4.1519,4.1855,4.1116,4.1116,320400.0
2009-01-16 15:30:00,6.12,6.2,6.11,6.19,458800.0,4.1116,4.1653,4.1048,4.1586,458800.0
2009-01-16 15:40:00,6.19,6.21,6.16,6.18,575200.0,4.1586,4.172,4.1384,4.1519,575200.0
2009-01-16 15:50:00,6.18,6.21,6.14,6.16,956000.0,4.1519,4.172,4.125,4.1384,956000.0
2009-01-20 09:30:00,6.15,6.25,5.95,6.04,298000.0,4.1317,4.1989,3.9973,4.0578,298000.0
2009-01-20 09:40:00,6.04,6.07,5.96,5.98,546800.0,4.0578,4.078,4.0041,4.0175,546800.0
2009-01-20 09:50:00,5.98,6.02,5.96,6.0,509200.0,4.0175,4.0444,4.0041,4.0309,509200.0
2009-01-20 10:00:00,6.01,6.02,5.94,5.97,522000.0,4.0377,4.0444,3.9906,4.0108,522000.0
2009-01-20 10:10:00,5.96,5.99,5.94,5.98,354000.0,4.0041,4.0242,3.9906,4.0175,354000.0
2009-01-20 10:20:00,5.97,6.0,5.95,5.98,466400.0,4.0108,4.0309,3.9973,4.0175,466400.0
2009-01-20 10:30:00,5.97,5.98,5.91,5.92,517600.0,4.0108,4.0175,3.9705,3.9772,517600.0
2009-01-20 10:40:00,5.92,5.92,5.84,5.89,626800.0,3.9772,3.9772,3.9234,3.957,626800.0
2009-01-20 10:50:00,5.88,5.9,5.85,5.86,406400.0,3.9503,3.9638,3.9302,3.9369,406400.0
2009-01-20 11:00:00,5.86,5.92,5.85,5.91,238000.0,3.9369,3.9772,3.9302,3.9705,238000.0
2009-01-20 11:10:00,5.91,5.91,5.85,5.89,474000.0,3.9705,3.9705,3.9302,3.957,474000.0
2009-01-20 11:20:00,5.89,5.9,5.86,5.89,136000.0,3.957,3.9638,3.9369,3.957,136000.0
2009-01-20 11:30:00,5.89,6.0,5.89,6.0,286400.0,3.957,4.0309,3.957,4.0309,286400.0
2009-01-20 11:40:00,6.0,6.0,5.95,5.95,103600.0,4.0309,4.0309,3.9973,3.9973,103600.0
2009-01-20 11:50:00,5.95,5.95,5.89,5.91,98000.0,3.9973,3.9973,3.957,3.9705,98000.0
2009-01-20 12:00:00,5.9,5.97,5.89,5.96,245200.0,3.9638,4.0108,3.957,4.0041,245200.0
2009-01-20 12:10:00,5.95,6.0,5.94,5.96,192400.0,3.9973,4.0309,3.9906,4.0041,192400.0
2009-01-20 12:20:00,5.96,5.97,5.89,5.91,264000.0,4.0041,4.0108,3.957,3.9705,264000.0
2009-01-20 12:30:00,5.91,5.97,5.9,5.94,242800.0,3.9705,4.0108,3.9638,3.9906,242800.0
2009-01-20 12:40:00,5.94,5.98,5.92,5.95,142800.0,3.9906,4.0175,3.9772,3.9973,142800.0
2009-01-20 12:50:00,5.95,5.96,5.91,5.92,281200.0,3.9973,4.0041,3.9705,3.9772,281200.0
2009-01-20 13:00:00,5.93,6.0,5.92,5.93,166800.0,3.9839,4.0309,3.9772,3.9839,166800.0
2009-01-20 13:10:00,5.92,5.95,5.9,5.92,174400.0,3.9772,3.9973,3.9638,3.9772,174400.0
2009-01-20 13:20:00,5.92,5.94,5.9,5.92,204400.0,3.9772,3.9906,3.9638,3.9772,204400.0
2009-01-20 13:30:00,5.92,5.93,5.88,5.91,244400.0,3.9772,3.9839,3.9503,3.9705,244400.0
2009-01-20 13:40:00,5.92,5.94,5.89,5.89,154400.0,3.9772,3.9906,3.957,3.957,154400.0
2009-01-20 13:50:00,5.89,5.92,5.88,5.89,135200.0,3.957,3.9772,3.9503,3.957,135200.0
2009-01-20 14:00:00,5.89,5.93,5.87,5.91,216400.0,3.957,3.9839,3.9436,3.9705,216400.0
2009-01-20 14:10:00,5.91,5.91,5.84,5.85,183600.0,3.9705,3.9705,3.9234,3.9302,183600.0
2009-01-20 14:20:00,5.85,5.85,5.81,5.85,185600.0,3.9302,3.9302,3.9033,3.9302,185600.0
2009-01-20 14:30:00,5.85,5.86,5.82,5.85,181200.0,3.9302,3.9369,3.91,3.9302,181200.0
2009-01-20 14:40:00,5.85,5.86,5.79,5.8,471600.0,3.9302,3.9369,3.8899,3.8966,471600.0
2009-01-20 14:50:00,5.81,5.89,5.81,5.85,592000.0,3.9033,3.957,3.9033,3.9302,592000.0
2009-01-20 15:00:00,5.84,5.85,5.78,5.8,318800.0,3.9234,3.9302,3.8831,3.8966,318800.0
2009-01-20 15:10:00,5.8,5.81,5.73,5.78,293200.0,3.8966,3.9033,3.8495,3.8831,293200.0
2009-01-20 15:20:00,5.78,5.83,5.75,5.8,364400.0,3.8831,3.9167,3.863,3.8966,364400.0
2009-01-20 15:30:00,5.8,5.88,5.79,5.82,430400.0,3.8966,3.9503,3.8899,3.91,430400.0
2009-01-20 15:40:00,5.82,5.82,5.76,5.77,634800.0,3.91,3.91,3.8697,3.8764,634800.0
2009-01-20 15:50:00,5.76,5.77,5.73,5.75,1063200.0,3.8697,3.8764,3.8495,3.863,1063200.0
2009-01-21 09:30:00,5.99,5.99,5.81,5.84,319200.0,4.0242,4.0242,3.9033,3.9234,319200.0
2009-01-21 09:40:00,5.84,5.89,5.76,5.84,348000.0,3.9234,3.957,3.8697,3.9234,348000.0
2009-01-21 09:50:00,5.85,5.92,5.83,5.89,174400.0,3.9302,3.9772,3.9167,3.957,174400.0
2009-01-21 10:00:00,5.9,5.9,5.83,5.84,152400.0,3.9638,3.9638,3.9167,3.9234,152400.0
2009-01-21 10:10:00,5.85,5.86,5.76,5.82,530400.0,3.9302,3.9369,3.8697,3.91,530400.0
2009-01-21 10:20:00,5.82,5.86,5.78,5.78,143600.0,3.91,3.9369,3.8831,3.8831,143600.0
2009-01-21 10:30:00,5.78,5.8,5.73,5.77,159200.0,3.8831,3.8966,3.8495,3.8764,159200.0
2009-01-21 10:40:00,5.76,5.77,5.72,5.72,272400.0,3.8697,3.8764,3.8428,3.8428,272400.0
2009-01-21 10:50:00,5.73,5.75,5.68,5.73,218000.0,3.8495,3.863,3.816,3.8495,218000.0
2009-01-21 11:00:00,5.73,5.76,5.72,5.75,184400.0,3.8495,3.8697,3.8428,3.863,184400.0
2009-01-21 11:10:00,5.74,5.75,5.69,5.72,98800.0,3.8563,3.863,3.8227,3.8428,98800.0
2009-01-21 11:20:00,5.72,5.77,5.72,5.76,259200.0,3.8428,3.8764,3.8428,3.8697,259200.0
2009-01-21 11:30:00,5.77,5.81,5.77,5.8,265200.0,3.8764,3.9033,3.8764,3.8966,265200.0
2009-01-21 11:40:00,5.79,5.84,5.79,5.84,174400.0,3.8899,3.9234,3.8899,3.9234,174400.0
2009-01-21 11:50:00,5.84,5.88,5.82,5.84,309600.0,3.9234,3.9503,3.91,3.9234,309600.0
2009-01-21 12:00:00,5.84,5.87,5.83,5.87,187200.0,3.9234,3.9436,3.9167,3.9436,187200.0
2009-01-21 12:10:00,5.87,5.92,5.87,5.9,227600.0,3.9436,3.9772,3.9436,3.9638,227600.0
2009-01-21 12:20:00,5.9,5.92,5.88,5.89,170400.0,3.9638,3.9772,3.9503,3.957,170400.0
2009-01-21 12:30:00,5.89,5.93,5.89,5.9,257200.0,3.957,3.9839,3.957,3.9638,257200.0
2009-01-21 12:40:00,5.9,5.93,5.88,5.91,203200.0,3.9638,3.9839,3.9503,3.9705,203200.0
2009-01-21 12:50:00,5.9,5.95,5.88,5.95,212800.0,3.9638,3.9973,3.9503,3.9973,212800.0
2009-01-21 13:00:00,5.94,5.96,5.92,5.94,175200.0,3.9906,4.0041,3.9772,3.9906,175200.0
2009-01-21 13:10:00,5.94,5.94,5.9,5.91,140800.0,3.9906,3.9906,3.9638,3.9705,140800.0
2009-01-21 13:20:00,5.91,5.92,5.87,5.88,118000.0,3.9705,3.9772,3.9436,3.9503,118000.0
2009-01-21 13:30:00,5.88,5.96,5.88,5.94,192400.0,3.9503,4.0041,3.9503,3.9906,192400.0
2009-01-21 13:40:00,5.94,5.96,5.91,5.93,203600.0,3.9906,4.0041,3.9705,3.9839,203600.0
2009-01-21 13:50:00,5.94,5.95,5.92,5.95,103600.0,3.9906,3.9973,3.9772,3.9973,103600.0
2009-01-21 14:00:00,5.95,5.95,5.91,5.93,191600.0,3.9973,3.9973,3.9705,3.9839,191600.0
2009-01-21 14:10:00,5.93,5.98,5.92,5.97,217200.0,3.9839,4.0175,3.9772,4.0108,217200.0
2009-01-21 14:20:00,5.97,5.99,5.93,5.97,228800.0,4.0108,4.0242,3.9839,4.0108,228800.0
2009-01-21 14:30:00,5.97,6.0,5.96,6.0,243200.0,4.0108,4.0309,4.0041,4.0309,243200.0
2009-01-21 14:40:00,5.99,6.01,5.96,5.97,274800.0,4.0242,4.0377,4.0041,4.0108,274800.0
2009-01-21 14:50:00,5.96,6.01,5.96,6.01,223200.0,4.0041,4.0377,4.0041,4.0377,223200.0
2009-01-21 15:00:00,6.01,6.04,5.98,6.04,264400.0,4.0377,4.0578,4.0175,4.0578,264400.0
2009-01-21 15:10:00,6.04,6.06,6.03,6.06,232800.0,4.0578,4.0712,4.0511,4.0712,232800.0
2009-01-21 15:20:00,6.05,6.06,5.99,6.04,361200.0,4.0645,4.0712,4.0242,4.0578,361200.0
2009-01-21 15:30:00,6.04,6.08,6.0,6.07,464400.0,4.0578,4.0847,4.0309,4.078,464400.0
2009-01-21 15:40:00,6.06,6.09,6.05,6.07,740400.0,4.0712,4.0914,4.0645,4.078,740400.0
2009-01-21 15:50:00,6.07,6.11,6.07,6.1,995600.0,4.078,4.1048,4.078,4.0981,995600.0
2009-01-22 09:30:00,6.05,6.05,5.85,5.96,252000.0,4.0645,4.0645,3.9302,4.0041,252000.0
2009-01-22 09:40:00,5.97,6.02,5.89,5.92,384000.0,4.0108,4.0444,3.957,3.9772,384000.0
2009-01-22 09:50:00,5.92,5.92,5.8,5.83,562000.0,3.9772,3.9772,3.8966,3.9167,562000.0
2009-01-22 10:00:00,5.83,5.85,5.81,5.85,482400.0,3.9167,3.9302,3.9033,3.9302,482400.0
2009-01-22 10:10:00,5.85,5.93,5.83,5.93,308000.0,3.9302,3.9839,3.9167,3.9839,308000.0
2009-01-22 10:20:00,5.93,5.95,5.9,5.93,412400.0,3.9839,3.9973,3.9638,3.9839,412400.0
2009-01-22 10:30:00,5.92,5.94,5.88,5.9,444000.0,3.9772,3.9906,3.9503,3.9638,444000.0
2009-01-22 10:40:00,5.9,5.95,5.88,5.94,231600.0,3.9638,3.9973,3.9503,3.9906,231600.0
2009-01-22 10:50:00,5.95,5.97,5.93,5.94,234000.0,3.9973,4.0108,3.9839,3.9906,234000.0
2009-01-22 11:00:00,5.93,5.95,5.91,5.94,164800.0,3.9839,3.9973,3.9705,3.9906,164800.0
2009-01-22 11:10:00,5.93,5.99,5.93,5.97,205200.0,3.9839,4.0242,3.9839,4.0108,205200.0
2009-01-22 11:20:00,5.97,6.01,5.92,5.98,314000.0,4.0108,4.0377,3.9772,4.0175,314000.0
2009-01-22 11:30:00,5.97,6.0,5.9,5.92,270400.0,4.0108,4.0309,3.9638,3.9772,270400.0
2009-01-22 11:40:00,5.92,5.96,5.9,5.95,227600.0,3.9772,4.0041,3.9638,3.9973,227600.0
2009-01-22 11:50:00,5.95,6.01,5.95,5.98,482400.0,3.9973,4.0377,3.9973,4.0175,482400.0
2009-01-22 12:00:00,5.98,6.01,5.96,6.0,396400.0,4.0175,4.0377,4.0041,4.0309,396400.0
2009-01-22 12:10:00,6.01,6.05,5.99,6.04,449600.0,4.0377,4.0645,4.0242,4.0578,449600.0
2009-01-22 12:20:00,6.05,6.08,6.0,6.07,356800.0,4.0645,4.0847,4.0309,4.078,356800.0
2009-01-22 12:30:00,6.07,6.12,6.05,6.1,267200.0,4.078,4.1116,4.0645,4.0981,267200.0
2009-01-22 12:40:00,6.1,6.13,6.06,6.13,224800.0,4.0981,4.1183,4.0712,4.1183,224800.0
2009-01-22 12:50:00,6.12,6.13,6.09,6.09,194800.0,4.1116,4.1183,4.0914,4.0914,194800.0
2009-01-22 13:00:00,6.09,6.14,6.09,6.11,200800.0,4.0914,4.125,4.0914,4.1048,200800.0
2009-01-22 13:10:00,6.11,6.12,6.07,6.08,268800.0,4.1048,4.1116,4.078,4.0847,268800.0
2009-01-22 13:20:00,6.08,6.13,6.03,6.09,319600.0,4.0847,4.1183,4.0511,4.0914,319600.0
2009-01-22 13:30:00,6.09,6.15,6.06,6.13,237600.0,4.0914,4.1317,4.0712,4.1183,237600.0
2009-01-22 13:40:00,6.13,6.2,6.11,6.17,299200.0,4.1183,4.1653,4.1048,4.1451,299200.0
2009-01-22 13:50:00,6.17,6.19,6.12,6.16,570400.0,4.1451,4.1586,4.1116,4.1384,570400.0
2009-01-22 14:00:00,6.16,6.22,6.15,6.17,620000.0,4.1384,4.1787,4.1317,4.1451,620000.0
2009-01-22 14:10:00,6.17,6.25,6.15,6.24,513600.0,4.1451,4.1989,4.1317,4.1922,513600.0
2009-01-22 14:20:00,6.24,6.25,6.17,6.18,256800.0,4.1922,4.1989,4.1451,4.1519,256800.0
2009-01-22 14:30:00,6.18,6.18,6.11,6.16,255600.0,4.1519,4.1519,4.1048,4.1384,255600.0
2009-01-22 14:40:00,6.16,6.18,6.03,6.06,340800.0,4.1384,4.1519,4.0511,4.0712,340800.0
2009-01-22 14:50:00,6.06,6.15,6.05,6.15,380000.0,4.0712,4.1317,4.0645,4.1317,380000.0
2009-01-22 15:00:00,6.14,6.15,6.02,6.04,660400.0,4.125,4.1317,4.0444,4.0578,660400.0
2009-01-22 15:10:00,6.04,6.11,6.01,6.04,300000.0,4.0578,4.1048,4.0377,4.0578,300000.0
2009-01-22 15:20:00,6.04,6.1,6.03,6.09,312400.0,4.0578,4.0981,4.0511,4.0914,312400.0
2009-01-22 15:30:00,6.09,6.09,6.03,6.05,464800.0,4.0914,4.0914,4.0511,4.0645,464800.0
2009-01-22 15:40:00,6.06,6.16,6.06,6.14,439200.0,4.0712,4.1384,4.0712,4.125,439200.0
2009-01-22 15:50:00,6.14,6.15,6.07,6.09,532000.0,4.125,4.1317,4.078,4.0914,532000.0
2009-01-23 09:30:00,6.02,6.17,5.82,6.06,446400.0,4.0444,4.1451,3.91,4.0712,446400.0
2009-01-23 09:40:00,6.06,6.09,6.0,6.02,270000.0,4.0712,4.0914,4.0309,4.0444,270000.0
2009-01-23 09:50:00,6.02,6.1,6.0,6.06,331200.0,4.0444,4.0981,4.0309,4.0712,331200.0
2009-01-23 10:00:00,6.07,6.19,6.06,6.15,549600.0,4.078,4.1586,4.0712,4.1317,549600.0
2009-01-23 10:10:00,6.16,6.21,6.16,6.21,264800.0,4.1384,4.172,4.1384,4.172,264800.0
2009-01-23 10:20:00,6.21,6.27,6.19,6.25,383200.0,4.172,4.2123,4.1586,4.1989,383200.0
2009-01-23 10:30:00,6.25,6.25,6.2,6.2,478400.0,4.1989,4.1989,4.1653,4.1653,478400.0
2009-01-23 10:40:00,6.21,6.23,6.18,6.22,184800.0,4.172,4.1855,4.1519,4.1787,184800.0
2009-01-23 10:50:00,6.22,6.25,6.22,6.25,218400.0,4.1787,4.1989,4.1787,4.1989,218400.0
2009-01-23 11:00:00,6.25,6.29,6.24,6.24,640400.0,4.1989,4.2258,4.1922,4.1922,640400.0
2009-01-23 11:10:00,6.24,6.28,6.23,6.27,293600.0,4.1922,4.219,4.1855,4.2123,293600.0
2009-01-23 11:20:00,6.27,6.31,6.27,6.28,328800.0,4.2123,4.2392,4.2123,4.219,328800.0
2009-01-23 11:30:00,6.29,6.31,6.27,6.3,266800.0,4.2258,4.2392,4.2123,4.2325,266800.0
2009-01-23 11:40:00,6.3,6.32,6.29,6.32,342000.0,4.2325,4.2459,4.2258,4.2459,342000.0
2009-01-23 11:50:00,6.32,6.32,6.29,6.3,508000.0,4.2459,4.2459,4.2258,4.2325,508000.0
2009-01-23 12:00:00,6.3,6.34,6.28,6.31,362400.0,4.2325,4.2594,4.219,4.2392,362400.0
2009-01-23 12:10:00,6.31,6.34,6.31,6.31,254400.0,4.2392,4.2594,4.2392,4.2392,254400.0
2009-01-23 12:20:00,6.31,6.4,6.31,6.39,468800.0,4.2392,4.2997,4.2392,4.2929,468800.0
2009-01-23 12:30:00,6.39,6.39,6.31,6.31,452800.0,4.2929,4.2929,4.2392,4.2392,452800.0
2009-01-23 12:40:00,6.31,6.41,6.31,6.38,484000.0,4.2392,4.3064,4.2392,4.2862,484000.0
2009-01-23 12:50:00,6.38,6.45,6.34,6.41,545600.0,4.2862,4.3333,4.2594,4.3064,545600.0
2009-01-23 13:00:00,6.41,6.44,6.37,6.4,369600.0,4.3064,4.3265,4.2795,4.2997,369600.0
2009-01-23 13:10:00,6.41,6.48,6.41,6.47,350000.0,4.3064,4.3534,4.3064,4.3467,350000.0
2009-01-23 13:20:00,6.47,6.47,6.43,6.45,207200.0,4.3467,4.3467,4.3198,4.3333,207200.0
2009-01-23 13:30:00,6.45,6.53,6.44,6.48,392000.0,4.3333,4.387,4.3265,4.3534,392000.0
2009-01-23 13:40:00,6.48,6.52,6.47,6.52,280800.0,4.3534,4.3803,4.3467,4.3803,280800.0
2009-01-23 13:50:00,6.52,6.53,6.48,6.52,307600.0,4.3803,4.387,4.3534,4.3803,307600.0
2009-01-23 14:00:00,6.52,6.56,6.51,6.54,568400.0,4.3803,4.4072,4.3736,4.3937,568400.0
2009-01-23 14:10:00,6.53,6.54,6.46,6.48,216400.0,4.387,4.3937,4.34,4.3534,216400.0
2009-01-23 14:20:00,6.47,6.53,6.46,6.46,274800.0,4.3467,4.387,4.34,4.34,274800.0
2009-01-23 14:30:00,6.46,6.46,6.39,6.41,376000.0,4.34,4.34,4.2929,4.3064,376000.0
2009-01-23 14:40:00,6.41,6.45,6.37,6.42,291200.0,4.3064,4.3333,4.2795,4.3131,291200.0
2009-01-23 14:50:00,6.42,6.42,6.32,6.36,268400.0,4.3131,4.3131,4.2459,4.2728,268400.0
2009-01-23 15:00:00,6.36,6.4,6.34,6.37,446400.0,4.2728,4.2997,4.2594,4.2795,446400.0
2009-01-23 15:10:00,6.36,6.44,6.35,6.43,564400.0,4.2728,4.3265,4.2661,4.3198,564400.0
2009-01-23 15:20:00,6.43,6.5,6.42,6.44,724000.0,4.3198,4.3669,4.3131,4.3265,724000.0
2009-01-23 15:30:00,6.44,6.48,6.41,6.46,711600.0,4.3265,4.3534,4.3064,4.34,711600.0
2009-01-23 15:40:00,6.46,6.48,6.43,6.46,619600.0,4.34,4.3534,4.3198,4.34,619600.0
2009-01-23 15:50:00,6.46,6.48,6.44,6.45,1089600.0,4.34,4.3534,4.3265,4.3333,1089600.0
2009-01-26 09:30:00,6.5,6.53,6.42,6.52,320800.0,4.3669,4.387,4.3131,4.3803,320800.0
2009-01-26 09:40:00,6.53,6.65,6.52,6.62,710000.0,4.387,4.4676,4.3803,4.4475,710000.0
2009-01-26 09:50:00,6.6,6.62,6.56,6.6,262000.0,4.434,4.4475,4.4072,4.434,262000.0
2009-01-26 10:00:00,6.6,6.72,6.6,6.7,619200.0,4.434,4.5147,4.434,4.5012,619200.0
2009-01-26 10:10:00,6.71,6.72,6.67,6.69,340800.0,4.5079,4.5147,4.4811,4.4945,340800.0
2009-01-26 10:20:00,6.69,6.76,6.67,6.69,379600.0,4.4945,4.5415,4.4811,4.4945,379600.0
2009-01-26 10:30:00,6.69,6.69,6.63,6.63,310400.0,4.4945,4.4945,4.4542,4.4542,310400.0
2009-01-26 10:40:00,6.63,6.66,6.61,6.66,345200.0,4.4542,4.4743,4.4408,4.4743,345200.0
2009-01-26 10:50:00,6.66,6.67,6.62,6.64,213200.0,4.4743,4.4811,4.4475,4.4609,213200.0
2009-01-26 11:00:00,6.64,6.65,6.62,6.64,381200.0,4.4609,4.4676,4.4475,4.4609,381200.0
2009-01-26 11:10:00,6.64,6.64,6.58,6.59,819200.0,4.4609,4.4609,4.4206,4.4273,819200.0
2009-01-26 11:20:00,6.59,6.63,6.56,6.63,634000.0,4.4273,4.4542,4.4072,4.4542,634000.0
2009-01-26 11:30:00,6.63,6.64,6.6,6.6,124400.0,4.4542,4.4609,4.434,4.434,124400.0
2009-01-26 11:40:00,6.61,6.63,6.6,6.6,306000.0,4.4408,4.4542,4.434,4.434,306000.0
2009-01-26 11:50:00,6.6,6.62,6.58,6.62,118400.0,4.434,4.4475,4.4206,4.4475,118400.0
2009-01-26 12:00:00,6.62,6.64,6.62,6.62,347200.0,4.4475,4.4609,4.4475,4.4475,347200.0
2009-01-26 12:10:00,6.62,6.64,6.62,6.63,307200.0,4.4475,4.4609,4.4475,4.4542,307200.0
2009-01-26 12:20:00,6.63,6.68,6.62,6.68,193200.0,4.4542,4.4878,4.4475,4.4878,193200.0
2009-01-26 12:30:00,6.68,6.68,6.62,6.64,267600.0,4.4878,4.4878,4.4475,4.4609,267600.0
2009-01-26 12:40:00,6.64,6.65,6.62,6.63,431200.0,4.4609,4.4676,4.4475,4.4542,431200.0
2009-01-26 12:50:00,6.63,6.66,6.62,6.62,421200.0,4.4542,4.4743,4.4475,4.4475,421200.0
2009-01-26 13:00:00,6.63,6.65,6.59,6.62,724000.0,4.4542,4.4676,4.4273,4.4475,724000.0
2009-01-26 13:10:00,6.62,6.65,6.6,6.63,310400.0,4.4475,4.4676,4.434,4.4542,310400.0
2009-01-26 13:20:00,6.62,6.63,6.58,6.62,590400.0,4.4475,4.4542,4.4206,4.4475,590400.0
2009-01-26 13:30:00,6.62,6.62,6.59,6.6,474000.0,4.4475,4.4475,4.4273,4.434,474000.0
2009-01-26 13:40:00,6.6,6.66,6.6,6.61,202800.0,4.434,4.4743,4.434,4.4408,202800.0
2009-01-26 13:50:00,6.61,6.65,6.59,6.65,600000.0,4.4408,4.4676,4.4273,4.4676,600000.0
2009-01-26 14:00:00,6.64,6.65,6.54,6.54,616400.0,4.4609,4.4676,4.3937,4.3937,616400.0
2009-01-26 14:10:00,6.54,6.58,6.54,6.58,312800.0,4.3937,4.4206,4.3937,4.4206,312800.0
2009-01-26 14:20:00,6.58,6.61,6.56,6.59,450000.0,4.4206,4.4408,4.4072,4.4273,450000.0
2009-01-26 14:30:00,6.6,6.63,6.59,6.59,243200.0,4.434,4.4542,4.4273,4.4273,243200.0
2009-01-26 14:40:00,6.59,6.63,6.58,6.63,574800.0,4.4273,4.4542,4.4206,4.4542,574800.0
2009-01-26 14:50:00,6.64,6.68,6.62,6.67,357200.0,4.4609,4.4878,4.4475,4.4811,357200.0
2009-01-26 15:00:00,6.67,6.72,6.64,6.68,337600.0,4.4811,4.5147,4.4609,4.4878,337600.0
2009-01-26 15:10:00,6.68,6.7,6.65,6.67,409200.0,4.4878,4.5012,4.4676,4.4811,409200.0
2009-01-26 15:20:00,6.67,6.73,6.66,6.68,371600.0,4.4811,4.5214,4.4743,4.4878,371600.0
2009-01-26 15:30:00,6.68,6.7,6.63,6.63,639600.0,4.4878,4.5012,4.4542,4.4542,639600.0
2009-01-26 15:40:00,6.62,6.67,6.61,6.64,1139600.0,4.4475,4.4811,4.4408,4.4609,1139600.0
2009-01-26 15:50:00,6.64,6.66,6.62,6.64,939600.0,4.4609,4.4743,4.4475,4.4609,939600.0
2009-01-27 09:30:00,6.66,6.81,6.59,6.79,365200.0,4.4743,4.5751,4.4273,4.5617,365200.0
2009-01-27 09:40:00,6.79,6.81,6.72,6.72,226400.0,4.5617,4.5751,4.5147,4.5147,226400.0
2009-01-27 09:50:00,6.71,6.75,6.69,6.74,184000.0,4.5079,4.5348,4.4945,4.5281,184000.0
2009-01-27 10:00:00,6.73,6.75,6.61,6.63,378800.0,4.5214,4.5348,4.4408,4.4542,378800.0
2009-01-27 10:10:00,6.64,6.66,6.61,6.63,135200.0,4.4609,4.4743,4.4408,4.4542,135200.0
2009-01-27 10:20:00,6.63,6.66,6.6,6.62,429600.0,4.4542,4.4743,4.434,4.4475,429600.0
2009-01-27 10:30:00,6.62,6.67,6.61,6.62,266800.0,4.4475,4.4811,4.4408,4.4475,266800.0
2009-01-27 10:40:00,6.62,6.66,6.62,6.63,194400.0,4.4475,4.4743,4.4475,4.4542,194400.0
2009-01-27 10:50:00,6.63,6.67,6.62,6.66,151200.0,4.4542,4.4811,4.4475,4.4743,151200.0
2009-01-27 11:00:00,6.66,6.7,6.64,6.68,95600.0,4.4743,4.5012,4.4609,4.4878,95600.0
2009-01-27 11:10:00,6.67,6.73,6.65,6.7,144800.0,4.4811,4.5214,4.4676,4.5012,144800.0
2009-01-27 11:20:00,6.69,6.7,6.65,6.67,157600.0,4.4945,4.5012,4.4676,4.4811,157600.0
2009-01-27 11:30:00,6.68,6.7,6.63,6.63,154400.0,4.4878,4.5012,4.4542,4.4542,154400.0
2009-01-27 11:40:00,6.63,6.65,6.6,6.64,189200.0,4.4542,4.4676,4.434,4.4609,189200.0
2009-01-27 11:50:00,6.63,6.65,6.6,6.6,179600.0,4.4542,4.4676,4.434,4.434,179600.0
2009-01-27 12:00:00,6.61,6.63,6.6,6.61,221200.0,4.4408,4.4542,4.434,4.4408,221200.0
2009-01-27 12:10:00,6.61,6.66,6.59,6.66,403200.0,4.4408,4.4743,4.4273,4.4743,403200.0
2009-01-27 12:20:00,6.65,6.68,6.62,6.65,141600.0,4.4676,4.4878,4.4475,4.4676,141600.0
2009-01-27 12:30:00,6.65,6.65,6.62,6.63,159600.0,4.4676,4.4676,4.4475,4.4542,159600.0
2009-01-27 12:40:00,6.63,6.66,6.62,6.63,174800.0,4.4542,4.4743,4.4475,4.4542,174800.0
2009-01-27 12:50:00,6.63,6.65,6.61,6.63,187600.0,4.4542,4.4676,4.4408,4.4542,187600.0
2009-01-27 13:00:00,6.62,6.63,6.55,6.56,278800.0,4.4475,4.4542,4.4004,4.4072,278800.0
2009-01-27 13:10:00,6.56,6.61,6.55,6.56,159200.0,4.4072,4.4408,4.4004,4.4072,159200.0
2009-01-27 13:20:00,6.56,6.61,6.54,6.55,172800.0,4.4072,4.4408,4.3937,4.4004,172800.0
2009-01-27 13:30:00,6.56,6.59,6.56,6.57,237600.0,4.4072,4.4273,4.4072,4.4139,237600.0
2009-01-27 13:40:00,6.57,6.61,6.56,6.57,209600.0,4.4139,4.4408,4.4072,4.4139,209600.0
2009-01-27 13:50:00,6.58,6.59,6.56,6.57,286400.0,4.4206,4.4273,4.4072,4.4139,286400.0
2009-01-27 14:00:00,6.57,6.58,6.54,6.54,289600.0,4.4139,4.4206,4.3937,4.3937,289600.0
2009-01-27 14:10:00,6.54,6.57,6.51,6.55,311200.0,4.3937,4.4139,4.3736,4.4004,311200.0
2009-01-27 14:20:00,6.55,6.56,6.52,6.52,202000.0,4.4004,4.4072,4.3803,4.3803,202000.0
2009-01-27 14:30:00,6.52,6.57,6.5,6.53,334400.0,4.3803,4.4139,4.3669,4.387,334400.0
2009-01-27 14:40:00,6.53,6.55,6.51,6.54,184000.0,4.387,4.4004,4.3736,4.3937,184000.0
2009-01-27 14:50:00,6.54,6.6,6.54,6.59,268400.0,4.3937,4.434,4.3937,4.4273,268400.0
2009-01-27 15:00:00,6.59,6.61,6.54,6.61,403200.0,4.4273,4.4408,4.3937,4.4408,403200.0
2009-01-27 15:10:00,6.61,6.63,6.59,6.63,286400.0,4.4408,4.4542,4.4273,4.4542,286400.0
2009-01-27 15:20:00,6.63,6.65,6.61,6.63,404000.0,4.4542,4.4676,4.4408,4.4542,404000.0
2009-01-27 15:30:00,6.62,6.62,6.58,6.6,348800.0,4.4475,4.4475,4.4206,4.434,348800.0
2009-01-27 15:40:00,6.6,6.61,6.57,6.59,410400.0,4.434,4.4408,4.4139,4.4273,410400.0
2009-01-27 15:50:00,6.59,6.62,6.59,6.59,608000.0,4.4273,4.4475,4.4273,4.4273,608000.0
2009-01-28 09:30:00,6.81,6.96,6.75,6.88,278800.0,4.5751,4.6759,4.5348,4.6221,278800.0
2009-01-28 09:40:00,6.88,6.91,6.82,6.87,269600.0,4.6221,4.6423,4.5818,4.6154,269600.0
2009-01-28 09:50:00,6.87,6.88,6.8,6.81,289600.0,4.6154,4.6221,4.5684,4.5751,289600.0
2009-01-28 10:00:00,6.81,6.86,6.79,6.85,230800.0,4.5751,4.6087,4.5617,4.602,230800.0
2009-01-28 10:10:00,6.85,6.85,6.79,6.84,197600.0,4.602,4.602,4.5617,4.5953,197600.0
2009-01-28 10:20:00,6.84,6.85,6.79,6.84,146000.0,4.5953,4.602,4.5617,4.5953,146000.0
2009-01-28 10:30:00,6.85,6.91,6.82,6.9,301200.0,4.602,4.6423,4.5818,4.6356,301200.0
2009-01-28 10:40:00,6.9,6.93,6.87,6.91,94800.0,4.6356,4.6557,4.6154,4.6423,94800.0
2009-01-28 10:50:00,6.89,6.89,6.83,6.88,184000.0,4.6289,4.6289,4.5886,4.6221,184000.0
2009-01-28 11:00:00,6.89,6.93,6.89,6.93,113200.0,4.6289,4.6557,4.6289,4.6557,113200.0
2009-01-28 11:10:00,6.93,6.93,6.87,6.89,54400.0,4.6557,4.6557,4.6154,4.6289,54400.0
2009-01-28 11:20:00,6.89,6.92,6.88,6.9,109600.0,4.6289,4.649,4.6221,4.6356,109600.0
2009-01-28 11:30:00,6.9,6.91,6.88,6.89,153600.0,4.6356,4.6423,4.6221,4.6289,153600.0
2009-01-28 11:40:00,6.89,6.91,6.89,6.91,122000.0,4.6289,4.6423,4.6289,4.6423,122000.0
2009-01-28 11:50:00,6.9,6.93,6.9,6.93,206400.0,4.6356,4.6557,4.6356,4.6557,206400.0
2009-01-28 12:00:00,6.93,6.94,6.89,6.9,269600.0,4.6557,4.6625,4.6289,4.6356,269600.0
2009-01-28 12:10:00,6.9,6.91,6.88,6.9,202400.0,4.6356,4.6423,4.6221,4.6356,202400.0
2009-01-28 12:20:00,6.9,6.93,6.9,6.93,82800.0,4.6356,4.6557,4.6356,4.6557,82800.0
2009-01-28 12:30:00,6.93,6.94,6.92,6.93,114000.0,4.6557,4.6625,4.649,4.6557,114000.0
2009-01-28 12:40:00,6.93,6.96,6.93,6.94,106000.0,4.6557,4.6759,4.6557,4.6625,106000.0
2009-01-28 12:50:00,6.94,6.98,6.94,6.95,154400.0,4.6625,4.6893,4.6625,4.6692,154400.0
2009-01-28 13:00:00,6.95,6.98,6.94,6.97,170800.0,4.6692,4.6893,4.6625,4.6826,170800.0
2009-01-28 13:10:00,6.96,6.96,6.91,6.91,227600.0,4.6759,4.6759,4.6423,4.6423,227600.0
2009-01-28 13:20:00,6.91,6.96,6.91,6.95,184400.0,4.6423,4.6759,4.6423,4.6692,184400.0
2009-01-28 13:30:00,6.96,6.99,6.95,6.96,122400.0,4.6759,4.696,4.6692,4.6759,122400.0
2009-01-28 13:40:00,6.96,7.0,6.96,6.98,227600.0,4.6759,4.7028,4.6759,4.6893,227600.0
2009-01-28 13:50:00,6.97,6.98,6.94,6.95,173200.0,4.6826,4.6893,4.6625,4.6692,173200.0
2009-01-28 14:00:00,6.96,6.96,6.93,6.93,120400.0,4.6759,4.6759,4.6557,4.6557,120400.0
2009-01-28 14:10:00,6.94,7.0,6.88,6.98,521600.0,4.6625,4.7028,4.6221,4.6893,521600.0
2009-01-28 14:20:00,6.97,7.0,6.93,6.98,530400.0,4.6826,4.7028,4.6557,4.6893,530400.0
2009-01-28 14:30:00,6.99,7.0,6.95,7.0,492400.0,4.696,4.7028,4.6692,4.7028,492400.0
2009-01-28 14:40:00,6.99,7.02,6.97,7.01,412800.0,4.696,4.7162,4.6826,4.7095,412800.0
2009-01-28 14:50:00,7.01,7.04,6.97,7.04,378800.0,4.7095,4.7296,4.6826,4.7296,378800.0
2009-01-28 15:00:00,7.04,7.06,6.96,6.99,650000.0,4.7296,4.7431,4.6759,4.696,650000.0
2009-01-28 15:10:00,7.0,7.02,6.96,7.0,522400.0,4.7028,4.7162,4.6759,4.7028,522400.0
2009-01-28 15:20:00,7.01,7.02,6.96,6.98,508000.0,4.7095,4.7162,4.6759,4.6893,508000.0
2009-01-28 15:30:00,6.98,7.01,6.97,7.0,706000.0,4.6893,4.7095,4.6826,4.7028,706000.0
2009-01-28 15:40:00,7.0,7.04,6.99,7.04,596400.0,4.7028,4.7296,4.696,4.7296,596400.0
2009-01-28 15:50:00,7.04,7.05,7.01,7.03,782800.0,4.7296,4.7364,4.7095,4.7229,782800.0
2009-01-29 09:30:00,6.91,6.92,6.79,6.79,395600.0,4.6423,4.649,4.5617,4.5617,395600.0
2009-01-29 09:40:00,6.79,6.89,6.73,6.89,400800.0,4.5617,4.6289,4.5214,4.6289,400800.0
2009-01-29 09:50:00,6.88,6.89,6.79,6.83,250400.0,4.6221,4.6289,4.5617,4.5886,250400.0
2009-01-29 10:00:00,6.82,6.83,6.75,6.77,374000.0,4.5818,4.5886,4.5348,4.5482,374000.0
2009-01-29 10:10:00,6.77,6.85,6.74,6.85,172800.0,4.5482,4.602,4.5281,4.602,172800.0
2009-01-29 10:20:00,6.85,6.85,6.81,6.84,122800.0,4.602,4.602,4.5751,4.5953,122800.0
2009-01-29 10:30:00,6.84,6.9,6.83,6.89,299200.0,4.5953,4.6356,4.5886,4.6289,299200.0
2009-01-29 10:40:00,6.88,6.89,6.83,6.84,128400.0,4.6221,4.6289,4.5886,4.5953,128400.0
2009-01-29 10:50:00,6.83,6.88,6.81,6.87,143600.0,4.5886,4.6221,4.5751,4.6154,143600.0
2009-01-29 11:00:00,6.86,6.86,6.81,6.83,166800.0,4.6087,4.6087,4.5751,4.5886,166800.0
2009-01-29 11:10:00,6.84,6.87,6.83,6.84,167600.0,4.5953,4.6154,4.5886,4.5953,167600.0
2009-01-29 11:20:00,6.84,6.85,6.8,6.81,112400.0,4.5953,4.602,4.5684,4.5751,112400.0
2009-01-29 11:30:00,6.8,6.83,6.8,6.82,139200.0,4.5684,4.5886,4.5684,4.5818,139200.0
2009-01-29 11:40:00,6.82,6.84,6.8,6.82,215200.0,4.5818,4.5953,4.5684,4.5818,215200.0
2009-01-29 11:50:00,6.82,6.84,6.8,6.8,164800.0,4.5818,4.5953,4.5684,4.5684,164800.0
2009-01-29 12:00:00,6.8,6.8,6.7,6.7,363600.0,4.5684,4.5684,4.5012,4.5012,363600.0
2009-01-29 12:10:00,6.7,6.72,6.69,6.72,218400.0,4.5012,4.5147,4.4945,4.5147,218400.0
2009-01-29 12:20:00,6.72,6.76,6.72,6.75,115200.0,4.5147,4.5415,4.5147,4.5348,115200.0
2009-01-29 12:30:00,6.74,6.77,6.74,6.75,168800.0,4.5281,4.5482,4.5281,4.5348,168800.0
2009-01-29 12:40:00,6.75,6.75,6.7,6.73,135600.0,4.5348,4.5348,4.5012,4.5214,135600.0
2009-01-29 12:50:00,6.73,6.73,6.65,6.67,252400.0,4.5214,4.5214,4.4676,4.4811,252400.0
2009-01-29 13:00:00,6.67,6.68,6.65,6.68,96000.0,4.4811,4.4878,4.4676,4.4878,96000.0
2009-01-29 13:10:00,6.68,6.71,6.68,6.7,92800.0,4.4878,4.5079,4.4878,4.5012,92800.0
2009-01-29 13:20:00,6.7,6.73,6.69,6.72,108800.0,4.5012,4.5214,4.4945,4.5147,108800.0
2009-01-29 13:30:00,6.72,6.73,6.69,6.7,102800.0,4.5147,4.5214,4.4945,4.5012,102800.0
2009-01-29 13:40:00,6.7,6.73,6.69,6.7,204000.0,4.5012,4.5214,4.4945,4.5012,204000.0
2009-01-29 13:50:00,6.69,6.7,6.66,6.68,95200.0,4.4945,4.5012,4.4743,4.4878,95200.0
2009-01-29 14:00:00,6.69,6.71,6.67,6.69,120800.0,4.4945,4.5079,4.4811,4.4945,120800.0
2009-01-29 14:10:00,6.68,6.7,6.68,6.68,168800.0,4.4878,4.5012,4.4878,4.4878,168800.0
2009-01-29 14:20:00,6.68,6.68,6.64,6.67,266000.0,4.4878,4.4878,4.4609,4.4811,266000.0
2009-01-29 14:30:00,6.66,6.66,6.63,6.64,335600.0,4.4743,4.4743,4.4542,4.4609,335600.0
2009-01-29 14:40:00,6.64,6.67,6.62,6.63,439200.0,4.4609,4.4811,4.4475,4.4542,439200.0
2009-01-29 14:50:00,6.63,6.64,6.6,6.61,410400.0,4.4542,4.4609,4.434,4.4408,410400.0
2009-01-29 15:00:00,6.61,6.65,6.61,6.64,317600.0,4.4408,4.4676,4.4408,4.4609,317600.0
2009-01-29 15:10:00,6.64,6.65,6.61,6.62,254400.0,4.4609,4.4676,4.4408,4.4475,254400.0
2009-01-29 15:20:00,6.62,6.62,6.59,6.6,404400.0,4.4475,4.4475,4.4273,4.434,404400.0
2009-01-29 15:30:00,6.6,6.61,6.55,6.58,560000.0,4.434,4.4408,4.4004,4.4206,560000.0
2009-01-29 15:40:00,6.58,6.61,6.58,6.58,624000.0,4.4206,4.4408,4.4206,4.4206,624000.0
2009-01-29 15:50:00,6.58,6.6,6.56,6.59,733600.0,4.4206,4.434,4.4072,4.4273,733600.0
2009-01-30 09:30:00,6.6,6.73,6.58,6.63,179600.0,4.434,4.5214,4.4206,4.4542,179600.0
2009-01-30 09:40:00,6.63,6.69,6.63,6.64,232000.0,4.4542,4.4945,4.4542,4.4609,232000.0
2009-01-30 09:50:00,6.64,6.69,6.58,6.58,230400.0,4.4609,4.4945,4.4206,4.4206,230400.0
2009-01-30 10:00:00,6.57,6.57,6.51,6.52,435600.0,4.4139,4.4139,4.3736,4.3803,435600.0
2009-01-30 10:10:00,6.52,6.53,6.45,6.47,387200.0,4.3803,4.387,4.3333,4.3467,387200.0
2009-01-30 10:20:00,6.47,6.49,6.39,6.39,261200.0,4.3467,4.3601,4.2929,4.2929,261200.0
2009-01-30 10:30:00,6.39,6.43,6.36,6.41,231600.0,4.2929,4.3198,4.2728,4.3064,231600.0
2009-01-30 10:40:00,6.41,6.43,6.38,6.38,279600.0,4.3064,4.3198,4.2862,4.2862,279600.0
2009-01-30 10:50:00,6.38,6.39,6.37,6.38,181600.0,4.2862,4.2929,4.2795,4.2862,181600.0
2009-01-30 11:00:00,6.37,6.43,6.37,6.42,609600.0,4.2795,4.3198,4.2795,4.3131,609600.0
2009-01-30 11:10:00,6.42,6.42,6.39,6.39,398400.0,4.3131,4.3131,4.2929,4.2929,398400.0
2009-01-30 11:20:00,6.39,6.39,6.33,6.33,333200.0,4.2929,4.2929,4.2526,4.2526,333200.0
2009-01-30 11:30:00,6.33,6.4,6.32,6.38,889600.0,4.2526,4.2997,4.2459,4.2862,889600.0
2009-01-30 11:40:00,6.38,6.4,6.38,6.4,187600.0,4.2862,4.2997,4.2862,4.2997,187600.0
2009-01-30 11:50:00,6.4,6.4,6.39,6.39,203200.0,4.2997,4.2997,4.2929,4.2929,203200.0
2009-01-30 12:00:00,6.39,6.39,6.35,6.39,274800.0,4.2929,4.2929,4.2661,4.2929,274800.0
2009-01-30 12:10:00,6.4,6.43,6.39,6.4,256400.0,4.2997,4.3198,4.2929,4.2997,256400.0
2009-01-30 12:20:00,6.4,6.4,6.36,6.37,211600.0,4.2997,4.2997,4.2728,4.2795,211600.0
2009-01-30 12:30:00,6.38,6.39,6.36,6.38,165600.0,4.2862,4.2929,4.2728,4.2862,165600.0
2009-01-30 12:40:00,6.38,6.39,6.37,6.38,162400.0,4.2862,4.2929,4.2795,4.2862,162400.0
2009-01-30 12:50:00,6.38,6.38,6.36,6.38,208000.0,4.2862,4.2862,4.2728,4.2862,208000.0
2009-01-30 13:00:00,6.38,6.43,6.38,6.42,427600.0,4.2862,4.3198,4.2862,4.3131,427600.0
2009-01-30 13:10:00,6.42,6.42,6.37,6.4,356800.0,4.3131,4.3131,4.2795,4.2997,356800.0
2009-01-30 13:20:00,6.4,6.4,6.33,6.37,515200.0,4.2997,4.2997,4.2526,4.2795,515200.0
2009-01-30 13:30:00,6.36,6.37,6.3,6.31,278400.0,4.2728,4.2795,4.2325,4.2392,278400.0
2009-01-30 13:40:00,6.3,6.31,6.27,6.29,269600.0,4.2325,4.2392,4.2123,4.2258,269600.0
2009-01-30 13:50:00,6.29,6.33,6.27,6.33,168400.0,4.2258,4.2526,4.2123,4.2526,168400.0
2009-01-30 14:00:00,6.32,6.35,6.31,6.32,222400.0,4.2459,4.2661,4.2392,4.2459,222400.0
2009-01-30 14:10:00,6.32,6.34,6.3,6.31,144400.0,4.2459,4.2594,4.2325,4.2392,144400.0
2009-01-30 14:20:00,6.32,6.37,6.29,6.35,223600.0,4.2459,4.2795,4.2258,4.2661,223600.0
2009-01-30 14:30:00,6.36,6.38,6.33,6.33,232400.0,4.2728,4.2862,4.2526,4.2526,232400.0
2009-01-30 14:40:00,6.33,6.33,6.27,6.28,361200.0,4.2526,4.2526,4.2123,4.219,361200.0
2009-01-30 14:50:00,6.28,6.28,6.24,6.25,368000.0,4.219,4.219,4.1922,4.1989,368000.0
2009-01-30 15:00:00,6.25,6.28,6.25,6.26,507600.0,4.1989,4.219,4.1989,4.2056,507600.0
2009-01-30 15:10:00,6.26,6.31,6.25,6.26,498400.0,4.2056,4.2392,4.1989,4.2056,498400.0
2009-01-30 15:20:00,6.26,6.26,6.22,6.22,550400.0,4.2056,4.2056,4.1787,4.1787,550400.0
2009-01-30 15:30:00,6.22,6.24,6.18,6.2,808400.0,4.1787,4.1922,4.1519,4.1653,808400.0
2009-01-30 15:40:00,6.2,6.24,6.18,6.22,1204400.0,4.1653,4.1922,4.1519,4.1787,1204400.0
2009-01-30 15:50:00,6.22,6.24,6.19,6.2,1660400.0,4.1787,4.1922,4.1586,4.1653,1660400.0
2009-02-02 09:30:00,6.13,6.3,6.06,6.23,689200.0,4.1183,4.2325,4.0712,4.1855,689200.0
2009-02-02 09:40:00,6.23,6.25,6.15,6.17,219600.0,4.1855,4.1989,4.1317,4.1451,219600.0
2009-02-02 09:50:00,6.17,6.25,6.15,6.25,256400.0,4.1451,4.1989,4.1317,4.1989,256400.0
2009-02-02 10:00:00,6.26,6.39,6.26,6.39,315600.0,4.2056,4.2929,4.2056,4.2929,315600.0
2009-02-02 10:10:00,6.39,6.46,6.33,6.4,324000.0,4.2929,4.34,4.2526,4.2997,324000.0
2009-02-02 10:20:00,6.41,6.42,6.36,6.36,174800.0,4.3064,4.3131,4.2728,4.2728,174800.0
2009-02-02 10:30:00,6.38,6.38,6.33,6.36,127600.0,4.2862,4.2862,4.2526,4.2728,127600.0
2009-02-02 10:40:00,6.36,6.37,6.29,6.3,128800.0,4.2728,4.2795,4.2258,4.2325,128800.0
2009-02-02 10:50:00,6.31,6.31,6.28,6.3,126800.0,4.2392,4.2392,4.219,4.2325,126800.0
2009-02-02 11:00:00,6.3,6.33,6.29,6.29,349600.0,4.2325,4.2526,4.2258,4.2258,349600.0
2009-02-02 11:10:00,6.29,6.29,6.27,6.27,366800.0,4.2258,4.2258,4.2123,4.2123,366800.0
2009-02-02 11:20:00,6.27,6.29,6.26,6.28,205600.0,4.2123,4.2258,4.2056,4.219,205600.0
2009-02-02 11:30:00,6.28,6.33,6.28,6.31,347200.0,4.219,4.2526,4.219,4.2392,347200.0
2009-02-02 11:40:00,6.31,6.34,6.3,6.33,210400.0,4.2392,4.2594,4.2325,4.2526,210400.0
2009-02-02 11:50:00,6.33,6.34,6.32,6.34,218400.0,4.2526,4.2594,4.2459,4.2594,218400.0
2009-02-02 12:00:00,6.34,6.42,6.34,6.4,272400.0,4.2594,4.3131,4.2594,4.2997,272400.0
2009-02-02 12:10:00,6.39,6.41,6.38,6.4,96000.0,4.2929,4.3064,4.2862,4.2997,96000.0
2009-02-02 12:20:00,6.41,6.41,6.36,6.37,132800.0,4.3064,4.3064,4.2728,4.2795,132800.0
2009-02-02 12:30:00,6.38,6.43,6.38,6.43,142800.0,4.2862,4.3198,4.2862,4.3198,142800.0
2009-02-02 12:40:00,6.43,6.46,6.41,6.45,160000.0,4.3198,4.34,4.3064,4.3333,160000.0
2009-02-02 12:50:00,6.45,6.46,6.41,6.44,247200.0,4.3333,4.34,4.3064,4.3265,247200.0
2009-02-02 13:00:00,6.44,6.44,6.39,6.39,203200.0,4.3265,4.3265,4.2929,4.2929,203200.0
2009-02-02 13:10:00,6.39,6.39,6.34,6.36,185200.0,4.2929,4.2929,4.2594,4.2728,185200.0
2009-02-02 13:20:00,6.36,6.37,6.29,6.31,328800.0,4.2728,4.2795,4.2258,4.2392,328800.0
2009-02-02 13:30:00,6.31,6.34,6.3,6.32,222400.0,4.2392,4.2594,4.2325,4.2459,222400.0
2009-02-02 13:40:00,6.32,6.34,6.31,6.34,89200.0,4.2459,4.2594,4.2392,4.2594,89200.0
2009-02-02 13:50:00,6.34,6.34,6.28,6.3,209600.0,4.2594,4.2594,4.219,4.2325,209600.0
2009-02-02 14:00:00,6.3,6.31,6.29,6.29,257600.0,4.2325,4.2392,4.2258,4.2258,257600.0
2009-02-02 14:10:00,6.29,6.32,6.29,6.31,183600.0,4.2258,4.2459,4.2258,4.2392,183600.0
2009-02-02 14:20:00,6.31,6.33,6.28,6.33,249600.0,4.2392,4.2526,4.219,4.2526,249600.0
2009-02-02 14:30:00,6.33,6.35,6.3,6.31,213200.0,4.2526,4.2661,4.2325,4.2392,213200.0
2009-02-02 14:40:00,6.31,6.35,6.3,6.31,222400.0,4.2392,4.2661,4.2325,4.2392,222400.0
2009-02-02 14:50:00,6.31,6.33,6.3,6.3,245600.0,4.2392,4.2526,4.2325,4.2325,245600.0
2009-02-02 15:00:00,6.3,6.35,6.29,6.35,321600.0,4.2325,4.2661,4.2258,4.2661,321600.0
2009-02-02 15:10:00,6.35,6.38,6.34,6.37,365600.0,4.2661,4.2862,4.2594,4.2795,365600.0
2009-02-02 15:20:00,6.37,6.4,6.36,6.4,282000.0,4.2795,4.2997,4.2728,4.2997,282000.0
2009-02-02 15:30:00,6.4,6.45,6.4,6.41,347200.0,4.2997,4.3333,4.2997,4.3064,347200.0
2009-02-02 15:40:00,6.41,6.45,6.36,6.37,583200.0,4.3064,4.3333,4.2728,4.2795,583200.0
2009-02-02 15:50:00,6.37,6.39,6.37,6.37,632800.0,4.2795,4.2929,4.2795,4.2795,632800.0
2009-02-03 09:30:00,6.37,6.45,6.33,6.37,200000.0,4.2795,4.3333,4.2526,4.2795,200000.0
2009-02-03 09:40:00,6.36,6.39,6.28,6.3,222400.0,4.2728,4.2929,4.219,4.2325,222400.0
2009-02-03 09:50:00,6.31,6.32,6.25,6.28,192000.0,4.2392,4.2459,4.1989,4.219,192000.0
2009-02-03 10:00:00,6.28,6.41,6.28,6.38,401600.0,4.219,4.3064,4.219,4.2862,401600.0
2009-02-03 10:10:00,6.38,6.41,6.34,6.34,217200.0,4.2862,4.3064,4.2594,4.2594,217200.0
2009-02-03 10:20:00,6.34,6.34,6.27,6.32,291600.0,4.2594,4.2594,4.2123,4.2459,291600.0
2009-02-03 10:30:00,6.32,6.34,6.29,6.29,459600.0,4.2459,4.2594,4.2258,4.2258,459600.0
2009-02-03 10:40:00,6.29,6.41,6.29,6.39,249600.0,4.2258,4.3064,4.2258,4.2929,249600.0
2009-02-03 10:50:00,6.4,6.41,6.34,6.36,249200.0,4.2997,4.3064,4.2594,4.2728,249200.0
2009-02-03 11:00:00,6.36,6.44,6.36,6.43,227200.0,4.2728,4.3265,4.2728,4.3198,227200.0
2009-02-03 11:10:00,6.43,6.44,6.41,6.44,269600.0,4.3198,4.3265,4.3064,4.3265,269600.0
2009-02-03 11:20:00,6.44,6.47,6.42,6.42,152800.0,4.3265,4.3467,4.3131,4.3131,152800.0
2009-02-03 11:30:00,6.43,6.43,6.37,6.38,59200.0,4.3198,4.3198,4.2795,4.2862,59200.0
2009-02-03 11:40:00,6.38,6.38,6.35,6.38,132000.0,4.2862,4.2862,4.2661,4.2862,132000.0
2009-02-03 11:50:00,6.38,6.38,6.32,6.34,153600.0,4.2862,4.2862,4.2459,4.2594,153600.0
2009-02-03 12:00:00,6.34,6.36,6.32,6.34,140400.0,4.2594,4.2728,4.2459,4.2594,140400.0
2009-02-03 12:10:00,6.33,6.37,6.31,6.34,165600.0,4.2526,4.2795,4.2392,4.2594,165600.0
2009-02-03 12:20:00,6.34,6.36,6.33,6.35,85600.0,4.2594,4.2728,4.2526,4.2661,85600.0
2009-02-03 12:30:00,6.35,6.38,6.35,6.38,142800.0,4.2661,4.2862,4.2661,4.2862,142800.0
2009-02-03 12:40:00,6.38,6.4,6.37,6.37,92800.0,4.2862,4.2997,4.2795,4.2795,92800.0
2009-02-03 12:50:00,6.37,6.37,6.32,6.32,138800.0,4.2795,4.2795,4.2459,4.2459,138800.0
2009-02-03 13:00:00,6.32,6.33,6.31,6.33,180800.0,4.2459,4.2526,4.2392,4.2526,180800.0
2009-02-03 13:10:00,6.32,6.36,6.32,6.35,158400.0,4.2459,4.2728,4.2459,4.2661,158400.0
2009-02-03 13:20:00,6.35,6.35,6.3,6.32,216800.0,4.2661,4.2661,4.2325,4.2459,216800.0
2009-02-03 13:30:00,6.32,6.34,6.31,6.33,301600.0,4.2459,4.2594,4.2392,4.2526,301600.0
2009-02-03 13:40:00,6.33,6.35,6.31,6.32,239600.0,4.2526,4.2661,4.2392,4.2459,239600.0
2009-02-03 13:50:00,6.32,6.34,6.29,6.34,132800.0,4.2459,4.2594,4.2258,4.2594,132800.0
2009-02-03 14:00:00,6.34,6.38,6.32,6.38,236400.0,4.2594,4.2862,4.2459,4.2862,236400.0
2009-02-03 14:10:00,6.38,6.39,6.34,6.35,900000.0,4.2862,4.2929,4.2594,4.2661,900000.0
2009-02-03 14:20:00,6.35,6.36,6.31,6.31,433600.0,4.2661,4.2728,4.2392,4.2392,433600.0
2009-02-03 14:30:00,6.31,6.33,6.3,6.32,367600.0,4.2392,4.2526,4.2325,4.2459,367600.0
2009-02-03 14:40:00,6.32,6.38,6.32,6.36,317600.0,4.2459,4.2862,4.2459,4.2728,317600.0
2009-02-03 14:50:00,6.36,6.39,6.35,6.37,234800.0,4.2728,4.2929,4.2661,4.2795,234800.0
2009-02-03 15:00:00,6.37,6.4,6.36,6.4,301600.0,4.2795,4.2997,4.2728,4.2997,301600.0
2009-02-03 15:10:00,6.4,6.43,6.39,6.41,360400.0,4.2997,4.3198,4.2929,4.3064,360400.0
2009-02-03 15:20:00,6.41,6.46,6.4,6.45,444400.0,4.3064,4.34,4.2997,4.3333,444400.0
2009-02-03 15:30:00,6.45,6.47,6.4,6.42,368800.0,4.3333,4.3467,4.2997,4.3131,368800.0
2009-02-03 15:40:00,6.43,6.43,6.37,6.4,551600.0,4.3198,4.3198,4.2795,4.2997,551600.0
2009-02-03 15:50:00,6.4,6.43,6.39,6.4,509600.0,4.2997,4.3198,4.2929,4.2997,509600.0
2009-02-04 09:30:00,6.42,6.49,6.28,6.41,271200.0,4.3131,4.3601,4.219,4.3064,271200.0
2009-02-04 09:40:00,6.42,6.55,6.4,6.5,192400.0,4.3131,4.4004,4.2997,4.3669,192400.0
2009-02-04 09:50:00,6.49,6.6,6.45,6.59,264800.0,4.3601,4.434,4.3333,4.4273,264800.0
2009-02-04 10:00:00,6.59,6.66,6.56,6.58,314800.0,4.4273,4.4743,4.4072,4.4206,314800.0
2009-02-04 10:10:00,6.57,6.68,6.56,6.65,990400.0,4.4139,4.4878,4.4072,4.4676,990400.0
2009-02-04 10:20:00,6.64,6.72,6.64,6.67,957200.0,4.4609,4.5147,4.4609,4.4811,957200.0
2009-02-04 10:30:00,6.67,6.73,6.62,6.62,604400.0,4.4811,4.5214,4.4475,4.4475,604400.0
2009-02-04 10:40:00,6.62,6.62,6.58,6.61,187600.0,4.4475,4.4475,4.4206,4.4408,187600.0
2009-02-04 10:50:00,6.6,6.66,6.6,6.66,139200.0,4.434,4.4743,4.434,4.4743,139200.0
2009-02-04 11:00:00,6.65,6.66,6.63,6.64,180400.0,4.4676,4.4743,4.4542,4.4609,180400.0
2009-02-04 11:10:00,6.64,6.65,6.54,6.56,362000.0,4.4609,4.4676,4.3937,4.4072,362000.0
2009-02-04 11:20:00,6.57,6.6,6.55,6.56,128000.0,4.4139,4.434,4.4004,4.4072,128000.0
2009-02-04 11:30:00,6.56,6.58,6.55,6.58,114400.0,4.4072,4.4206,4.4004,4.4206,114400.0
2009-02-04 11:40:00,6.58,6.61,6.57,6.61,168800.0,4.4206,4.4408,4.4139,4.4408,168800.0
2009-02-04 11:50:00,6.61,6.67,6.61,6.66,291600.0,4.4408,4.4811,4.4408,4.4743,291600.0
2009-02-04 12:00:00,6.66,6.69,6.65,6.67,214000.0,4.4743,4.4945,4.4676,4.4811,214000.0
2009-02-04 12:10:00,6.67,6.67,6.64,6.64,143600.0,4.4811,4.4811,4.4609,4.4609,143600.0
2009-02-04 12:20:00,6.65,6.65,6.63,6.64,142800.0,4.4676,4.4676,4.4542,4.4609,142800.0
2009-02-04 12:30:00,6.64,6.64,6.61,6.62,156800.0,4.4609,4.4609,4.4408,4.4475,156800.0
2009-02-04 12:40:00,6.62,6.62,6.6,6.61,153200.0,4.4475,4.4475,4.434,4.4408,153200.0
2009-02-04 12:50:00,6.61,6.61,6.54,6.57,159200.0,4.4408,4.4408,4.3937,4.4139,159200.0
2009-02-04 13:00:00,6.57,6.57,6.52,6.55,268000.0,4.4139,4.4139,4.3803,4.4004,268000.0
2009-02-04 13:10:00,6.56,6.56,6.52,6.55,102000.0,4.4072,4.4072,4.3803,4.4004,102000.0
2009-02-04 13:20:00,6.55,6.59,6.55,6.59,56000.0,4.4004,4.4273,4.4004,4.4273,56000.0
2009-02-04 13:30:00,6.59,6.6,6.53,6.53,88400.0,4.4273,4.434,4.387,4.387,88400.0
2009-02-04 13:40:00,6.53,6.53,6.47,6.47,291600.0,4.387,4.387,4.3467,4.3467,291600.0
2009-02-04 13:50:00,6.47,6.51,6.45,6.5,297600.0,4.3467,4.3736,4.3333,4.3669,297600.0
2009-02-04 14:00:00,6.51,6.51,6.44,6.44,281200.0,4.3736,4.3736,4.3265,4.3265,281200.0
2009-02-04 14:10:00,6.45,6.49,6.44,6.47,465200.0,4.3333,4.3601,4.3265,4.3467,465200.0
2009-02-04 14:20:00,6.47,6.5,6.45,6.49,286800.0,4.3467,4.3669,4.3333,4.3601,286800.0
2009-02-04 14:30:00,6.49,6.52,6.48,6.5,279200.0,4.3601,4.3803,4.3534,4.3669,279200.0
2009-02-04 14:40:00,6.5,6.5,6.47,6.48,258400.0,4.3669,4.3669,4.3467,4.3534,258400.0
2009-02-04 14:50:00,6.48,6.51,6.43,6.51,382800.0,4.3534,4.3736,4.3198,4.3736,382800.0
2009-02-04 15:00:00,6.51,6.53,6.46,6.52,315200.0,4.3736,4.387,4.34,4.3803,315200.0
2009-02-04 15:10:00,6.53,6.53,6.48,6.52,207600.0,4.387,4.387,4.3534,4.3803,207600.0
2009-02-04 15:20:00,6.51,6.52,6.47,6.52,415600.0,4.3736,4.3803,4.3467,4.3803,415600.0
2009-02-04 15:30:00,6.52,6.55,6.5,6.51,535600.0,4.3803,4.4004,4.3669,4.3736,535600.0
2009-02-04 15:40:00,6.52,6.54,6.5,6.5,313200.0,4.3803,4.3937,4.3669,4.3669,313200.0
2009-02-04 15:50:00,6.5,6.52,6.5,6.5,582400.0,4.3669,4.3803,4.3669,4.3669,582400.0
2009-02-05 09:30:00,6.48,6.64,6.44,6.64,188000.0,4.3534,4.4609,4.3265,4.4609,188000.0
2009-02-05 09:40:00,6.64,6.69,6.53,6.56,178400.0,4.4609,4.4945,4.387,4.4072,178400.0
2009-02-05 09:50:00,6.56,6.56,6.49,6.5,202800.0,4.4072,4.4072,4.3601,4.3669,202800.0
2009-02-05 10:00:00,6.5,6.56,6.49,6.53,183200.0,4.3669,4.4072,4.3601,4.387,183200.0
2009-02-05 10:10:00,6.52,6.62,6.52,6.57,267200.0,4.3803,4.4475,4.3803,4.4139,267200.0
2009-02-05 10:20:00,6.57,6.61,6.56,6.6,156800.0,4.4139,4.4408,4.4072,4.434,156800.0
2009-02-05 10:30:00,6.6,6.66,6.58,6.64,274800.0,4.434,4.4743,4.4206,4.4609,274800.0
2009-02-05 10:40:00,6.64,6.76,6.64,6.71,355600.0,4.4609,4.5415,4.4609,4.5079,355600.0
2009-02-05 10:50:00,6.7,6.8,6.69,6.76,347200.0,4.5012,4.5684,4.4945,4.5415,347200.0
2009-02-05 11:00:00,6.77,6.8,6.73,6.77,253200.0,4.5482,4.5684,4.5214,4.5482,253200.0
2009-02-05 11:10:00,6.78,6.78,6.72,6.73,132800.0,4.555,4.555,4.5147,4.5214,132800.0
2009-02-05 11:20:00,6.73,6.74,6.7,6.71,106800.0,4.5214,4.5281,4.5012,4.5079,106800.0
2009-02-05 11:30:00,6.71,6.73,6.68,6.68,218000.0,4.5079,4.5214,4.4878,4.4878,218000.0
2009-02-05 11:40:00,6.67,6.69,6.66,6.66,303200.0,4.4811,4.4945,4.4743,4.4743,303200.0
2009-02-05 11:50:00,6.67,6.7,6.65,6.69,232000.0,4.4811,4.5012,4.4676,4.4945,232000.0
2009-02-05 12:00:00,6.7,6.81,6.7,6.8,236400.0,4.5012,4.5751,4.5012,4.5684,236400.0
2009-02-05 12:10:00,6.8,6.81,6.72,6.74,226400.0,4.5684,4.5751,4.5147,4.5281,226400.0
2009-02-05 12:20:00,6.74,6.75,6.72,6.72,194000.0,4.5281,4.5348,4.5147,4.5147,194000.0
2009-02-05 12:30:00,6.72,6.75,6.71,6.74,156800.0,4.5147,4.5348,4.5079,4.5281,156800.0
2009-02-05 12:40:00,6.74,6.78,6.74,6.77,189600.0,4.5281,4.555,4.5281,4.5482,189600.0
2009-02-05 12:50:00,6.77,6.78,6.73,6.78,168800.0,4.5482,4.555,4.5214,4.555,168800.0
2009-02-05 13:00:00,6.78,6.81,6.73,6.78,211200.0,4.555,4.5751,4.5214,4.555,211200.0
2009-02-05 13:10:00,6.78,6.79,6.74,6.76,354000.0,4.555,4.5617,4.5281,4.5415,354000.0
2009-02-05 13:20:00,6.76,6.77,6.74,6.76,337200.0,4.5415,4.5482,4.5281,4.5415,337200.0
2009-02-05 13:30:00,6.76,6.78,6.71,6.71,342400.0,4.5415,4.555,4.5079,4.5079,342400.0
2009-02-05 13:40:00,6.71,6.76,6.69,6.76,294400.0,4.5079,4.5415,4.4945,4.5415,294400.0
2009-02-05 13:50:00,6.75,6.76,6.73,6.74,135600.0,4.5348,4.5415,4.5214,4.5281,135600.0
2009-02-05 14:00:00,6.74,6.78,6.74,6.78,75200.0,4.5281,4.555,4.5281,4.555,75200.0
2009-02-05 14:10:00,6.78,6.78,6.76,6.77,129200.0,4.555,4.555,4.5415,4.5482,129200.0
2009-02-05 14:20:00,6.77,6.81,6.76,6.81,181600.0,4.5482,4.5751,4.5415,4.5751,181600.0
2009-02-05 14:30:00,6.81,6.85,6.79,6.84,447600.0,4.5751,4.602,4.5617,4.5953,447600.0
2009-02-05 14:40:00,6.84,6.86,6.8,6.81,290400.0,4.5953,4.6087,4.5684,4.5751,290400.0
2009-02-05 14:50:00,6.81,6.81,6.78,6.79,325600.0,4.5751,4.5751,4.555,4.5617,325600.0
2009-02-05 15:00:00,6.79,6.81,6.74,6.77,254400.0,4.5617,4.5751,4.5281,4.5482,254400.0
2009-02-05 15:10:00,6.77,6.78,6.73,6.73,313200.0,4.5482,4.555,4.5214,4.5214,313200.0
2009-02-05 15:20:00,6.73,6.81,6.73,6.79,558000.0,4.5214,4.5751,4.5214,4.5617,558000.0
2009-02-05 15:30:00,6.79,6.81,6.75,6.76,331200.0,4.5617,4.5751,4.5348,4.5415,331200.0
2009-02-05 15:40:00,6.76,6.8,6.74,6.75,525200.0,4.5415,4.5684,4.5281,4.5348,525200.0
2009-02-05 15:50:00,6.76,6.79,6.75,6.76,589200.0,4.5415,4.5617,4.5348,4.5415,589200.0
2009-02-06 09:30:00,6.87,6.99,6.75,6.96,150000.0,4.6154,4.696,4.5348,4.6759,150000.0
2009-02-06 09:40:00,6.97,7.04,6.95,7.0,168800.0,4.6826,4.7296,4.6692,4.7028,168800.0
2009-02-06 09:50:00,7.01,7.04,6.98,7.01,747200.0,4.7095,4.7296,4.6893,4.7095,747200.0
2009-02-06 10:00:00,7.01,7.02,6.93,6.94,207600.0,4.7095,4.7162,4.6557,4.6625,207600.0
2009-02-06 10:10:00,6.94,7.0,6.93,6.99,358400.0,4.6625,4.7028,4.6557,4.696,358400.0
2009-02-06 10:20:00,6.99,7.0,6.94,6.97,216000.0,4.696,4.7028,4.6625,4.6826,216000.0
2009-02-06 10:30:00,6.97,6.98,6.93,6.96,100800.0,4.6826,4.6893,4.6557,4.6759,100800.0
2009-02-06 10:40:00,6.96,6.98,6.92,6.97,245600.0,4.6759,4.6893,4.649,4.6826,245600.0
2009-02-06 10:50:00,6.97,6.98,6.95,6.95,190800.0,4.6826,4.6893,4.6692,4.6692,190800.0
2009-02-06 11:00:00,6.95,7.0,6.94,7.0,396800.0,4.6692,4.7028,4.6625,4.7028,396800.0
2009-02-06 11:10:00,7.0,7.04,6.99,7.03,235600.0,4.7028,4.7296,4.696,4.7229,235600.0
2009-02-06 11:20:00,7.03,7.06,7.02,7.06,148400.0,4.7229,4.7431,4.7162,4.7431,148400.0
2009-02-06 11:30:00,7.06,7.07,7.04,7.04,187200.0,4.7431,4.7498,4.7296,4.7296,187200.0
2009-02-06 11:40:00,7.04,7.08,7.04,7.06,122400.0,4.7296,4.7565,4.7296,4.7431,122400.0
2009-02-06 11:50:00,7.06,7.08,7.04,7.07,319600.0,4.7431,4.7565,4.7296,4.7498,319600.0
2009-02-06 12:00:00,7.07,7.07,7.02,7.04,153200.0,4.7498,4.7498,4.7162,4.7296,153200.0
2009-02-06 12:10:00,7.04,7.05,7.01,7.01,97600.0,4.7296,4.7364,4.7095,4.7095,97600.0
2009-02-06 12:20:00,7.01,7.04,6.99,6.99,96000.0,4.7095,4.7296,4.696,4.696,96000.0
2009-02-06 12:30:00,6.99,7.03,6.99,7.0,160800.0,4.696,4.7229,4.696,4.7028,160800.0
2009-02-06 12:40:00,7.0,7.01,6.99,7.0,126800.0,4.7028,4.7095,4.696,4.7028,126800.0
2009-02-06 12:50:00,6.99,7.01,6.98,7.0,73200.0,4.696,4.7095,4.6893,4.7028,73200.0
2009-02-06 13:00:00,7.0,7.02,6.97,7.02,309200.0,4.7028,4.7162,4.6826,4.7162,309200.0
2009-02-06 13:10:00,7.02,7.05,7.01,7.05,88400.0,4.7162,4.7364,4.7095,4.7364,88400.0
2009-02-06 13:20:00,7.05,7.05,7.01,7.02,226000.0,4.7364,4.7364,4.7095,4.7162,226000.0
2009-02-06 13:30:00,7.02,7.04,7.01,7.02,152000.0,4.7162,4.7296,4.7095,4.7162,152000.0
2009-02-06 13:40:00,7.02,7.03,7.0,7.01,158800.0,4.7162,4.7229,4.7028,4.7095,158800.0
2009-02-06 13:50:00,7.01,7.01,7.0,7.01,88400.0,4.7095,4.7095,4.7028,4.7095,88400.0
2009-02-06 14:00:00,7.01,7.01,6.96,6.98,239600.0,4.7095,4.7095,4.6759,4.6893,239600.0
2009-02-06 14:10:00,6.98,7.01,6.97,6.98,121600.0,4.6893,4.7095,4.6826,4.6893,121600.0
2009-02-06 14:20:00,6.98,7.01,6.98,7.01,171200.0,4.6893,4.7095,4.6893,4.7095,171200.0
2009-02-06 14:30:00,7.01,7.04,6.99,7.0,152800.0,4.7095,4.7296,4.696,4.7028,152800.0
2009-02-06 14:40:00,7.0,7.03,7.0,7.0,411200.0,4.7028,4.7229,4.7028,4.7028,411200.0
2009-02-06 14:50:00,7.01,7.04,7.0,7.01,476000.0,4.7095,4.7296,4.7028,4.7095,476000.0
2009-02-06 15:00:00,7.02,7.02,6.95,6.96,234000.0,4.7162,4.7162,4.6692,4.6759,234000.0
2009-02-06 15:10:00,6.95,6.99,6.94,6.98,512000.0,4.6692,4.696,4.6625,4.6893,512000.0
2009-02-06 15:20:00,6.98,7.0,6.95,6.98,313600.0,4.6893,4.7028,4.6692,4.6893,313600.0
2009-02-06 15:30:00,6.98,7.0,6.97,6.99,312800.0,4.6893,4.7028,4.6826,4.696,312800.0
2009-02-06 15:40:00,6.99,7.02,6.98,6.99,341600.0,4.696,4.7162,4.6893,4.696,341600.0
2009-02-06 15:50:00,6.99,7.02,6.97,7.0,527600.0,4.696,4.7162,4.6826,4.7028,527600.0
2009-02-09 09:30:00,6.9,7.01,6.9,7.0,168400.0,4.6356,4.7095,4.6356,4.7028,168400.0
2009-02-09 09:40:00,7.0,7.06,6.98,7.03,248000.0,4.7028,4.7431,4.6893,4.7229,248000.0
2009-02-09 09:50:00,7.02,7.03,6.98,7.0,196000.0,4.7162,4.7229,4.6893,4.7028,196000.0
2009-02-09 10:00:00,7.0,7.0,6.87,6.89,225200.0,4.7028,4.7028,4.6154,4.6289,225200.0
2009-02-09 10:10:00,6.89,6.92,6.89,6.89,74000.0,4.6289,4.649,4.6289,4.6289,74000.0
2009-02-09 10:20:00,6.9,6.9,6.88,6.88,48000.0,4.6356,4.6356,4.6221,4.6221,48000.0
2009-02-09 10:30:00,6.89,6.93,6.88,6.93,137600.0,4.6289,4.6557,4.6221,4.6557,137600.0
2009-02-09 10:40:00,6.92,6.94,6.9,6.93,273600.0,4.649,4.6625,4.6356,4.6557,273600.0
2009-02-09 10:50:00,6.93,6.98,6.92,6.96,176800.0,4.6557,4.6893,4.649,4.6759,176800.0
2009-02-09 11:00:00,6.97,6.97,6.92,6.93,115200.0,4.6826,4.6826,4.649,4.6557,115200.0
2009-02-09 11:10:00,6.93,6.93,6.89,6.9,149200.0,4.6557,4.6557,4.6289,4.6356,149200.0
2009-02-09 11:20:00,6.9,6.92,6.87,6.92,193600.0,4.6356,4.649,4.6154,4.649,193600.0
2009-02-09 11:30:00,6.92,6.92,6.89,6.92,114800.0,4.649,4.649,4.6289,4.649,114800.0
2009-02-09 11:40:00,6.92,6.92,6.88,6.91,74400.0,4.649,4.649,4.6221,4.6423,74400.0
2009-02-09 11:50:00,6.91,6.91,6.89,6.9,102400.0,4.6423,4.6423,4.6289,4.6356,102400.0
2009-02-09 12:00:00,6.9,6.91,6.87,6.9,84800.0,4.6356,4.6423,4.6154,4.6356,84800.0
2009-02-09 12:10:00,6.9,6.94,6.9,6.93,123600.0,4.6356,4.6625,4.6356,4.6557,123600.0
2009-02-09 12:20:00,6.94,6.97,6.93,6.96,88400.0,4.6625,4.6826,4.6557,4.6759,88400.0
2009-02-09 12:30:00,6.96,6.96,6.92,6.93,69600.0,4.6759,4.6759,4.649,4.6557,69600.0
2009-02-09 12:40:00,6.93,6.93,6.91,6.92,53600.0,4.6557,4.6557,4.6423,4.649,53600.0
2009-02-09 12:50:00,6.92,6.99,6.92,6.99,179600.0,4.649,4.696,4.649,4.696,179600.0
2009-02-09 13:00:00,6.99,7.0,6.98,6.99,129600.0,4.696,4.7028,4.6893,4.696,129600.0
2009-02-09 13:10:00,6.99,7.01,6.95,6.95,514000.0,4.696,4.7095,4.6692,4.6692,514000.0
2009-02-09 13:20:00,6.95,6.96,6.92,6.95,113600.0,4.6692,4.6759,4.649,4.6692,113600.0
2009-02-09 13:30:00,6.95,6.95,6.85,6.88,199600.0,4.6692,4.6692,4.602,4.6221,199600.0
2009-02-09 13:40:00,6.88,6.9,6.88,6.89,26400.0,4.6221,4.6356,4.6221,4.6289,26400.0
2009-02-09 13:50:00,6.89,6.89,6.86,6.89,131200.0,4.6289,4.6289,4.6087,4.6289,131200.0
2009-02-09 14:00:00,6.88,6.9,6.88,6.89,58800.0,4.6221,4.6356,4.6221,4.6289,58800.0
2009-02-09 14:10:00,6.89,6.9,6.84,6.85,83200.0,4.6289,4.6356,4.5953,4.602,83200.0
2009-02-09 14:20:00,6.86,6.87,6.8,6.81,117200.0,4.6087,4.6154,4.5684,4.5751,117200.0
2009-02-09 14:30:00,6.81,6.84,6.81,6.84,115600.0,4.5751,4.5953,4.5751,4.5953,115600.0
2009-02-09 14:40:00,6.83,6.85,6.81,6.85,130400.0,4.5886,4.602,4.5751,4.602,130400.0
2009-02-09 14:50:00,6.85,6.87,6.84,6.86,95600.0,4.602,4.6154,4.5953,4.6087,95600.0
2009-02-09 15:00:00,6.86,6.88,6.84,6.84,177200.0,4.6087,4.6221,4.5953,4.5953,177200.0
2009-02-09 15:10:00,6.84,6.87,6.82,6.87,190800.0,4.5953,4.6154,4.5818,4.6154,190800.0
2009-02-09 15:20:00,6.87,6.9,6.87,6.89,225200.0,4.6154,4.6356,4.6154,4.6289,225200.0
2009-02-09 15:30:00,6.9,6.91,6.86,6.86,285600.0,4.6356,4.6423,4.6087,4.6087,285600.0
2009-02-09 15:40:00,6.86,6.88,6.85,6.86,202800.0,4.6087,4.6221,4.602,4.6087,202800.0
2009-02-09 15:50:00,6.87,6.88,6.85,6.86,438000.0,4.6154,4.6221,4.602,4.6087,438000.0
2009-02-10 09:30:00,6.79,6.85,6.7,6.83,328400.0,4.5617,4.602,4.5012,4.5886,328400.0
2009-02-10 09:40:00,6.84,6.98,6.83,6.94,155600.0,4.5953,4.6893,4.5886,4.6625,155600.0
2009-02-10 09:50:00,6.94,6.95,6.82,6.85,265600.0,4.6625,4.6692,4.5818,4.602,265600.0
2009-02-10 10:00:00,6.85,6.9,6.83,6.89,168400.0,4.602,4.6356,4.5886,4.6289,168400.0
2009-02-10 10:10:00,6.89,6.9,6.81,6.81,204800.0,4.6289,4.6356,4.5751,4.5751,204800.0
2009-02-10 10:20:00,6.82,6.82,6.77,6.8,168000.0,4.5818,4.5818,4.5482,4.5684,168000.0
2009-02-10 10:30:00,6.8,6.87,6.8,6.83,176400.0,4.5684,4.6154,4.5684,4.5886,176400.0
2009-02-10 10:40:00,6.82,6.85,6.8,6.85,190800.0,4.5818,4.602,4.5684,4.602,190800.0
2009-02-10 10:50:00,6.86,6.87,6.83,6.86,57600.0,4.6087,4.6154,4.5886,4.6087,57600.0
2009-02-10 11:00:00,6.86,6.94,6.72,6.76,236400.0,4.6087,4.6625,4.5147,4.5415,236400.0
2009-02-10 11:10:00,6.76,6.77,6.7,6.77,149200.0,4.5415,4.5482,4.5012,4.5482,149200.0
2009-02-10 11:20:00,6.77,6.79,6.73,6.79,198400.0,4.5482,4.5617,4.5214,4.5617,198400.0
2009-02-10 11:30:00,6.8,6.8,6.61,6.66,365600.0,4.5684,4.5684,4.4408,4.4743,365600.0
2009-02-10 11:40:00,6.65,6.68,6.61,6.67,219200.0,4.4676,4.4878,4.4408,4.4811,219200.0
2009-02-10 11:50:00,6.68,6.72,6.63,6.7,222400.0,4.4878,4.5147,4.4542,4.5012,222400.0
2009-02-10 12:00:00,6.7,6.72,6.68,6.69,142800.0,4.5012,4.5147,4.4878,4.4945,142800.0
2009-02-10 12:10:00,6.69,6.73,6.69,6.7,87200.0,4.4945,4.5214,4.4945,4.5012,87200.0
2009-02-10 12:20:00,6.7,6.7,6.65,6.68,109200.0,4.5012,4.5012,4.4676,4.4878,109200.0
2009-02-10 12:30:00,6.67,6.67,6.63,6.66,167600.0,4.4811,4.4811,4.4542,4.4743,167600.0
2009-02-10 12:40:00,6.67,6.68,6.65,6.66,76000.0,4.4811,4.4878,4.4676,4.4743,76000.0
2009-02-10 12:50:00,6.66,6.68,6.62,6.62,289200.0,4.4743,4.4878,4.4475,4.4475,289200.0
2009-02-10 13:00:00,6.63,6.64,6.58,6.6,139600.0,4.4542,4.4609,4.4206,4.434,139600.0
2009-02-10 13:10:00,6.61,6.62,6.57,6.57,132000.0,4.4408,4.4475,4.4139,4.4139,132000.0
2009-02-10 13:20:00,6.57,6.59,6.54,6.58,344400.0,4.4139,4.4273,4.3937,4.4206,344400.0
2009-02-10 13:30:00,6.57,6.64,6.57,6.63,131200.0,4.4139,4.4609,4.4139,4.4542,131200.0
2009-02-10 13:40:00,6.63,6.63,6.59,6.61,60800.0,4.4542,4.4542,4.4273,4.4408,60800.0
2009-02-10 13:50:00,6.62,6.62,6.59,6.6,70800.0,4.4475,4.4475,4.4273,4.434,70800.0
2009-02-10 14:00:00,6.6,6.65,6.6,6.63,184800.0,4.434,4.4676,4.434,4.4542,184800.0
2009-02-10 14:10:00,6.63,6.64,6.59,6.61,131600.0,4.4542,4.4609,4.4273,4.4408,131600.0
2009-02-10 14:20:00,6.61,6.61,6.55,6.56,170000.0,4.4408,4.4408,4.4004,4.4072,170000.0
2009-02-10 14:30:00,6.56,6.56,6.52,6.56,149600.0,4.4072,4.4072,4.3803,4.4072,149600.0
2009-02-10 14:40:00,6.55,6.63,6.55,6.61,778800.0,4.4004,4.4542,4.4004,4.4408,778800.0
2009-02-10 14:50:00,6.61,6.62,6.59,6.61,556800.0,4.4408,4.4475,4.4273,4.4408,556800.0
2009-02-10 15:00:00,6.61,6.65,6.6,6.64,247200.0,4.4408,4.4676,4.434,4.4609,247200.0
2009-02-10 15:10:00,6.63,6.66,6.6,6.61,406400.0,4.4542,4.4743,4.434,4.4408,406400.0
2009-02-10 15:20:00,6.6,6.67,6.6,6.66,594400.0,4.434,4.4811,4.434,4.4743,594400.0
2009-02-10 15:30:00,6.66,6.68,6.65,6.68,1116000.0,4.4743,4.4878,4.4676,4.4878,1116000.0
2009-02-10 15:40:00,6.67,6.71,6.65,6.69,925600.0,4.4811,4.5079,4.4676,4.4945,925600.0
2009-02-10 15:50:00,6.68,6.76,6.66,6.75,2819200.0,4.4878,4.5415,4.4743,4.5348,2819200.0
2009-02-11 09:30:00,6.77,6.79,6.59,6.63,320800.0,4.5482,4.5617,4.4273,4.4542,320800.0
2009-02-11 09:40:00,6.63,6.74,6.62,6.72,376800.0,4.4542,4.5281,4.4475,4.5147,376800.0
2009-02-11 09:50:00,6.74,6.74,6.67,6.68,168400.0,4.5281,4.5281,4.4811,4.4878,168400.0
2009-02-11 10:00:00,6.68,6.74,6.66,6.67,286800.0,4.4878,4.5281,4.4743,4.4811,286800.0
2009-02-11 10:10:00,6.67,6.68,6.63,6.63,91600.0,4.4811,4.4878,4.4542,4.4542,91600.0
2009-02-11 10:20:00,6.63,6.67,6.62,6.62,107600.0,4.4542,4.4811,4.4475,4.4475,107600.0
2009-02-11 10:30:00,6.62,6.64,6.6,6.62,265600.0,4.4475,4.4609,4.434,4.4475,265600.0
2009-02-11 10:40:00,6.62,6.69,6.61,6.68,230400.0,4.4475,4.4945,4.4408,4.4878,230400.0
2009-02-11 10:50:00,6.68,6.71,6.67,6.68,100400.0,4.4878,4.5079,4.4811,4.4878,100400.0
2009-02-11 11:00:00,6.67,6.67,6.62,6.63,197200.0,4.4811,4.4811,4.4475,4.4542,197200.0
2009-02-11 11:10:00,6.63,6.7,6.63,6.68,184400.0,4.4542,4.5012,4.4542,4.4878,184400.0
2009-02-11 11:20:00,6.68,6.7,6.66,6.7,110400.0,4.4878,4.5012,4.4743,4.5012,110400.0
2009-02-11 11:30:00,6.69,6.73,6.68,6.7,68800.0,4.4945,4.5214,4.4878,4.5012,68800.0
2009-02-11 11:40:00,6.69,6.69,6.65,6.65,88800.0,4.4945,4.4945,4.4676,4.4676,88800.0
2009-02-11 11:50:00,6.65,6.67,6.65,6.67,66400.0,4.4676,4.4811,4.4676,4.4811,66400.0
2009-02-11 12:00:00,6.67,6.71,6.66,6.7,103600.0,4.4811,4.5079,4.4743,4.5012,103600.0
2009-02-11 12:10:00,6.7,6.7,6.66,6.67,80400.0,4.5012,4.5012,4.4743,4.4811,80400.0
2009-02-11 12:20:00,6.67,6.71,6.67,6.71,111200.0,4.4811,4.5079,4.4811,4.5079,111200.0
2009-02-11 12:30:00,6.7,6.7,6.66,6.69,90800.0,4.5012,4.5012,4.4743,4.4945,90800.0
2009-02-11 12:40:00,6.7,6.73,6.7,6.71,89200.0,4.5012,4.5214,4.5012,4.5079,89200.0
2009-02-11 12:50:00,6.71,6.72,6.66,6.67,109600.0,4.5079,4.5147,4.4743,4.4811,109600.0
2009-02-11 13:00:00,6.67,6.71,6.66,6.67,147200.0,4.4811,4.5079,4.4743,4.4811,147200.0
2009-02-11 13:10:00,6.66,6.68,6.66,6.67,107200.0,4.4743,4.4878,4.4743,4.4811,107200.0
2009-02-11 13:20:00,6.67,6.68,6.66,6.67,177200.0,4.4811,4.4878,4.4743,4.4811,177200.0
2009-02-11 13:30:00,6.67,6.67,6.62,6.62,164400.0,4.4811,4.4811,4.4475,4.4475,164400.0
2009-02-11 13:40:00,6.63,6.63,6.54,6.55,234400.0,4.4542,4.4542,4.3937,4.4004,234400.0
2009-02-11 13:50:00,6.56,6.58,6.55,6.57,145600.0,4.4072,4.4206,4.4004,4.4139,145600.0
2009-02-11 14:00:00,6.56,6.59,6.56,6.59,146800.0,4.4072,4.4273,4.4072,4.4273,146800.0
2009-02-11 14:10:00,6.59,6.59,6.54,6.54,218400.0,4.4273,4.4273,4.3937,4.3937,218400.0
2009-02-11 14:20:00,6.54,6.6,6.52,6.58,172800.0,4.3937,4.434,4.3803,4.4206,172800.0
2009-02-11 14:30:00,6.58,6.62,6.57,6.62,98800.0,4.4206,4.4475,4.4139,4.4475,98800.0
2009-02-11 14:40:00,6.61,6.63,6.6,6.61,74000.0,4.4408,4.4542,4.434,4.4408,74000.0
2009-02-11 14:50:00,6.62,6.67,6.62,6.66,746800.0,4.4475,4.4811,4.4475,4.4743,746800.0
2009-02-11 15:00:00,6.66,6.67,6.61,6.62,456800.0,4.4743,4.4811,4.4408,4.4475,456800.0
2009-02-11 15:10:00,6.61,6.67,6.61,6.64,269200.0,4.4408,4.4811,4.4408,4.4609,269200.0
2009-02-11 15:20:00,6.63,6.64,6.61,6.63,329200.0,4.4542,4.4609,4.4408,4.4542,329200.0
2009-02-11 15:30:00,6.63,6.66,6.6,6.61,345200.0,4.4542,4.4743,4.434,4.4408,345200.0
2009-02-11 15:40:00,6.61,6.62,6.59,6.59,491200.0,4.4408,4.4475,4.4273,4.4273,491200.0
2009-02-11 15:50:00,6.58,6.63,6.57,6.63,554400.0,4.4206,4.4542,4.4139,4.4542,554400.0
2009-02-12 09:30:00,6.58,6.58,6.42,6.51,367600.0,4.4206,4.4206,4.3131,4.3736,367600.0
2009-02-12 09:40:00,6.51,6.51,6.46,6.49,130000.0,4.3736,4.3736,4.34,4.3601,130000.0
2009-02-12 09:50:00,6.49,6.5,6.45,6.49,256800.0,4.3601,4.3669,4.3333,4.3601,256800.0
2009-02-12 10:00:00,6.49,6.5,6.42,6.48,318800.0,4.3601,4.3669,4.3131,4.3534,318800.0
2009-02-12 10:10:00,6.47,6.52,6.47,6.5,179200.0,4.3467,4.3803,4.3467,4.3669,179200.0
2009-02-12 10:20:00,6.49,6.54,6.48,6.52,177600.0,4.3601,4.3937,4.3534,4.3803,177600.0
2009-02-12 10:30:00,6.52,6.56,6.52,6.55,297200.0,4.3803,4.4072,4.3803,4.4004,297200.0
2009-02-12 10:40:00,6.55,6.58,6.52,6.57,252000.0,4.4004,4.4206,4.3803,4.4139,252000.0
2009-02-12 10:50:00,6.57,6.59,6.55,6.57,103200.0,4.4139,4.4273,4.4004,4.4139,103200.0
2009-02-12 11:00:00,6.57,6.59,6.53,6.57,122000.0,4.4139,4.4273,4.387,4.4139,122000.0
2009-02-12 11:10:00,6.58,6.58,6.51,6.51,141600.0,4.4206,4.4206,4.3736,4.3736,141600.0
2009-02-12 11:20:00,6.51,6.58,6.5,6.56,303600.0,4.3736,4.4206,4.3669,4.4072,303600.0
2009-02-12 11:30:00,6.55,6.61,6.55,6.6,180800.0,4.4004,4.4408,4.4004,4.434,180800.0
2009-02-12 11:40:00,6.6,6.67,6.6,6.66,182400.0,4.434,4.4811,4.434,4.4743,182400.0
2009-02-12 11:50:00,6.67,6.68,6.61,6.61,133200.0,4.4811,4.4878,4.4408,4.4408,133200.0
2009-02-12 12:00:00,6.61,6.64,6.61,6.61,131600.0,4.4408,4.4609,4.4408,4.4408,131600.0
2009-02-12 12:10:00,6.61,6.62,6.58,6.62,62000.0,4.4408,4.4475,4.4206,4.4475,62000.0
2009-02-12 12:20:00,6.62,6.66,6.61,6.65,135200.0,4.4475,4.4743,4.4408,4.4676,135200.0
2009-02-12 12:30:00,6.65,6.65,6.61,6.62,102800.0,4.4676,4.4676,4.4408,4.4475,102800.0
2009-02-12 12:40:00,6.62,6.63,6.6,6.62,61600.0,4.4475,4.4542,4.434,4.4475,61600.0
2009-02-12 12:50:00,6.62,6.63,6.61,6.61,83200.0,4.4475,4.4542,4.4408,4.4408,83200.0
2009-02-12 13:00:00,6.6,6.61,6.57,6.58,74800.0,4.434,4.4408,4.4139,4.4206,74800.0
2009-02-12 13:10:00,6.59,6.62,6.56,6.57,163200.0,4.4273,4.4475,4.4072,4.4139,163200.0
2009-02-12 13:20:00,6.57,6.59,6.54,6.57,216400.0,4.4139,4.4273,4.3937,4.4139,216400.0
2009-02-12 13:30:00,6.57,6.59,6.54,6.54,114800.0,4.4139,4.4273,4.3937,4.3937,114800.0
2009-02-12 13:40:00,6.53,6.56,6.53,6.56,151200.0,4.387,4.4072,4.387,4.4072,151200.0
2009-02-12 13:50:00,6.56,6.6,6.56,6.59,148800.0,4.4072,4.434,4.4072,4.4273,148800.0
2009-02-12 14:00:00,6.58,6.59,6.55,6.57,124400.0,4.4206,4.4273,4.4004,4.4139,124400.0
2009-02-12 14:10:00,6.57,6.62,6.57,6.58,140800.0,4.4139,4.4475,4.4139,4.4206,140800.0
2009-02-12 14:20:00,6.58,6.59,6.53,6.53,188800.0,4.4206,4.4273,4.387,4.387,188800.0
2009-02-12 14:30:00,6.53,6.56,6.48,6.49,283600.0,4.387,4.4072,4.3534,4.3601,283600.0
2009-02-12 14:40:00,6.49,6.5,6.46,6.49,374000.0,4.3601,4.3669,4.34,4.3601,374000.0
2009-02-12 14:50:00,6.49,6.5,6.45,6.48,416800.0,4.3601,4.3669,4.3333,4.3534,416800.0
2009-02-12 15:00:00,6.49,6.49,6.44,6.49,415200.0,4.3601,4.3601,4.3265,4.3601,415200.0
2009-02-12 15:10:00,6.49,6.55,6.49,6.55,332400.0,4.3601,4.4004,4.3601,4.4004,332400.0
2009-02-12 15:20:00,6.55,6.66,6.53,6.66,462000.0,4.4004,4.4743,4.387,4.4743,462000.0
2009-02-12 15:30:00,6.66,6.66,6.6,6.61,573600.0,4.4743,4.4743,4.434,4.4408,573600.0
2009-02-12 15:40:00,6.61,6.73,6.6,6.68,756000.0,4.4408,4.5214,4.434,4.4878,756000.0
2009-02-12 15:50:00,6.68,6.77,6.67,6.74,1096000.0,4.4878,4.5482,4.4811,4.5281,1096000.0
2009-02-13 09:30:00,6.71,6.75,6.61,6.68,348800.0,4.5079,4.5348,4.4408,4.4878,348800.0
2009-02-13 09:40:00,6.68,6.71,6.64,6.65,304800.0,4.4878,4.5079,4.4609,4.4676,304800.0
2009-02-13 09:50:00,6.66,6.66,6.55,6.64,338000.0,4.4743,4.4743,4.4004,4.4609,338000.0
2009-02-13 10:00:00,6.64,6.65,6.62,6.62,216800.0,4.4609,4.4676,4.4475,4.4475,216800.0
2009-02-13 10:10:00,6.63,6.65,6.59,6.61,164000.0,4.4542,4.4676,4.4273,4.4408,164000.0
2009-02-13 10:20:00,6.6,6.68,6.6,6.67,220000.0,4.434,4.4878,4.434,4.4811,220000.0
2009-02-13 10:30:00,6.66,6.8,6.66,6.8,261600.0,4.4743,4.5684,4.4743,4.5684,261600.0
2009-02-13 10:40:00,6.79,6.81,6.74,6.77,302800.0,4.5617,4.5751,4.5281,4.5482,302800.0
2009-02-13 10:50:00,6.77,6.78,6.75,6.76,137200.0,4.5482,4.555,4.5348,4.5415,137200.0
2009-02-13 11:00:00,6.75,6.75,6.69,6.7,259200.0,4.5348,4.5348,4.4945,4.5012,259200.0
2009-02-13 11:10:00,6.7,6.71,6.65,6.65,227200.0,4.5012,4.5079,4.4676,4.4676,227200.0
2009-02-13 11:20:00,6.65,6.65,6.59,6.6,394400.0,4.4676,4.4676,4.4273,4.434,394400.0
2009-02-13 11:30:00,6.6,6.64,6.59,6.6,428400.0,4.434,4.4609,4.4273,4.434,428400.0
2009-02-13 11:40:00,6.6,6.6,6.56,6.57,184000.0,4.434,4.434,4.4072,4.4139,184000.0
2009-02-13 11:50:00,6.57,6.61,6.56,6.56,265600.0,4.4139,4.4408,4.4072,4.4072,265600.0
2009-02-13 12:00:00,6.57,6.61,6.57,6.6,256400.0,4.4139,4.4408,4.4139,4.434,256400.0
2009-02-13 12:10:00,6.6,6.61,6.58,6.59,332800.0,4.434,4.4408,4.4206,4.4273,332800.0
2009-02-13 12:20:00,6.59,6.62,6.58,6.59,404800.0,4.4273,4.4475,4.4206,4.4273,404800.0
2009-02-13 12:30:00,6.59,6.6,6.57,6.57,893200.0,4.4273,4.434,4.4139,4.4139,893200.0
2009-02-13 12:40:00,6.57,6.59,6.5,6.51,505200.0,4.4139,4.4273,4.3669,4.3736,505200.0
2009-02-13 12:50:00,6.51,6.54,6.48,6.54,339600.0,4.3736,4.3937,4.3534,4.3937,339600.0
2009-02-13 13:00:00,6.54,6.6,6.53,6.58,404400.0,4.3937,4.434,4.387,4.4206,404400.0
2009-02-13 13:10:00,6.59,6.6,6.54,6.6,190400.0,4.4273,4.434,4.3937,4.434,190400.0
2009-02-13 13:20:00,6.59,6.61,6.58,6.61,80400.0,4.4273,4.4408,4.4206,4.4408,80400.0
2009-02-13 13:30:00,6.61,6.61,6.59,6.6,100400.0,4.4408,4.4408,4.4273,4.434,100400.0
2009-02-13 13:40:00,6.6,6.69,6.6,6.68,316000.0,4.434,4.4945,4.434,4.4878,316000.0
2009-02-13 13:50:00,6.68,6.72,6.67,6.71,444000.0,4.4878,4.5147,4.4811,4.5079,444000.0
2009-02-13 14:00:00,6.71,6.72,6.63,6.63,512800.0,4.5079,4.5147,4.4542,4.4542,512800.0
2009-02-13 14:10:00,6.63,6.68,6.62,6.67,329200.0,4.4542,4.4878,4.4475,4.4811,329200.0
2009-02-13 14:20:00,6.68,6.69,6.65,6.66,140400.0,4.4878,4.4945,4.4676,4.4743,140400.0
2009-02-13 14:30:00,6.66,6.66,6.62,6.65,205200.0,4.4743,4.4743,4.4475,4.4676,205200.0
2009-02-13 14:40:00,6.65,6.67,6.62,6.64,162800.0,4.4676,4.4811,4.4475,4.4609,162800.0
2009-02-13 14:50:00,6.64,6.66,6.62,6.62,207600.0,4.4609,4.4743,4.4475,4.4475,207600.0
2009-02-13 15:00:00,6.63,6.65,6.6,6.61,488400.0,4.4542,4.4676,4.434,4.4408,488400.0
2009-02-13 15:10:00,6.61,6.62,6.56,6.59,439200.0,4.4408,4.4475,4.4072,4.4273,439200.0
2009-02-13 15:20:00,6.59,6.6,6.56,6.59,685600.0,4.4273,4.434,4.4072,4.4273,685600.0
2009-02-13 15:30:00,6.6,6.64,6.57,6.59,799600.0,4.434,4.4609,4.4139,4.4273,799600.0
2009-02-13 15:40:00,6.59,6.62,6.56,6.6,660800.0,4.4273,4.4475,4.4072,4.434,660800.0
2009-02-13 15:50:00,6.6,6.6,6.55,6.56,797600.0,4.434,4.434,4.4004,4.4072,797600.0
2009-02-17 09:30:00,6.38,6.48,6.29,6.29,495200.0,4.2862,4.3534,4.2258,4.2258,495200.0
2009-02-17 09:40:00,6.3,6.37,6.21,6.22,466000.0,4.2325,4.2795,4.172,4.1787,466000.0
2009-02-17 09:50:00,6.22,6.34,6.18,6.33,620800.0,4.1787,4.2594,4.1519,4.2526,620800.0
2009-02-17 10:00:00,6.33,6.39,6.31,6.33,381200.0,4.2526,4.2929,4.2392,4.2526,381200.0
2009-02-17 10:10:00,6.33,6.33,6.24,6.26,416400.0,4.2526,4.2526,4.1922,4.2056,416400.0
2009-02-17 10:20:00,6.26,6.28,6.23,6.27,385600.0,4.2056,4.219,4.1855,4.2123,385600.0
2009-02-17 10:30:00,6.27,6.31,6.24,6.26,156800.0,4.2123,4.2392,4.1922,4.2056,156800.0
2009-02-17 10:40:00,6.26,6.29,6.24,6.27,296000.0,4.2056,4.2258,4.1922,4.2123,296000.0
2009-02-17 10:50:00,6.27,6.31,6.27,6.3,324000.0,4.2123,4.2392,4.2123,4.2325,324000.0
2009-02-17 11:00:00,6.29,6.29,6.25,6.28,424800.0,4.2258,4.2258,4.1989,4.219,424800.0
2009-02-17 11:10:00,6.28,6.3,6.26,6.27,269200.0,4.219,4.2325,4.2056,4.2123,269200.0
2009-02-17 11:20:00,6.26,6.29,6.24,6.25,208800.0,4.2056,4.2258,4.1922,4.1989,208800.0
2009-02-17 11:30:00,6.25,6.26,6.23,6.25,224800.0,4.1989,4.2056,4.1855,4.1989,224800.0
2009-02-17 11:40:00,6.25,6.26,6.24,6.24,100000.0,4.1989,4.2056,4.1922,4.1922,100000.0
2009-02-17 11:50:00,6.23,6.27,6.23,6.26,342400.0,4.1855,4.2123,4.1855,4.2056,342400.0
2009-02-17 12:00:00,6.27,6.3,6.26,6.26,105200.0,4.2123,4.2325,4.2056,4.2056,105200.0
2009-02-17 12:10:00,6.26,6.27,6.24,6.26,226800.0,4.2056,4.2123,4.1922,4.2056,226800.0
2009-02-17 12:20:00,6.26,6.26,6.23,6.26,102800.0,4.2056,4.2056,4.1855,4.2056,102800.0
2009-02-17 12:30:00,6.26,6.29,6.26,6.27,252400.0,4.2056,4.2258,4.2056,4.2123,252400.0
2009-02-17 12:40:00,6.28,6.31,6.25,6.25,157600.0,4.219,4.2392,4.1989,4.1989,157600.0
2009-02-17 12:50:00,6.25,6.27,6.25,6.26,86400.0,4.1989,4.2123,4.1989,4.2056,86400.0
2009-02-17 13:00:00,6.26,6.27,6.22,6.23,170800.0,4.2056,4.2123,4.1787,4.1855,170800.0
2009-02-17 13:10:00,6.23,6.26,6.23,6.24,156800.0,4.1855,4.2056,4.1855,4.1922,156800.0
2009-02-17 13:20:00,6.23,6.25,6.22,6.23,100800.0,4.1855,4.1989,4.1787,4.1855,100800.0
2009-02-17 13:30:00,6.24,6.27,6.22,6.26,206400.0,4.1922,4.2123,4.1787,4.2056,206400.0
2009-02-17 13:40:00,6.26,6.29,6.26,6.28,192800.0,4.2056,4.2258,4.2056,4.219,192800.0
2009-02-17 13:50:00,6.28,6.29,6.25,6.25,413200.0,4.219,4.2258,4.1989,4.1989,413200.0
2009-02-17 14:00:00,6.25,6.31,6.25,6.29,213200.0,4.1989,4.2392,4.1989,4.2258,213200.0
2009-02-17 14:10:00,6.28,6.3,6.27,6.28,118400.0,4.219,4.2325,4.2123,4.219,118400.0
2009-02-17 14:20:00,6.28,6.32,6.27,6.29,175200.0,4.219,4.2459,4.2123,4.2258,175200.0
2009-02-17 14:30:00,6.28,6.32,6.27,6.3,196000.0,4.219,4.2459,4.2123,4.2325,196000.0
2009-02-17 14:40:00,6.3,6.31,6.27,6.28,206000.0,4.2325,4.2392,4.2123,4.219,206000.0
2009-02-17 14:50:00,6.28,6.3,6.25,6.27,313200.0,4.219,4.2325,4.1989,4.2123,313200.0
2009-02-17 15:00:00,6.27,6.29,6.25,6.27,394800.0,4.2123,4.2258,4.1989,4.2123,394800.0
2009-02-17 15:10:00,6.28,6.3,6.25,6.26,500800.0,4.219,4.2325,4.1989,4.2056,500800.0
2009-02-17 15:20:00,6.26,6.29,6.23,6.26,532400.0,4.2056,4.2258,4.1855,4.2056,532400.0
2009-02-17 15:30:00,6.26,6.36,6.26,6.34,922400.0,4.2056,4.2728,4.2056,4.2594,922400.0
2009-02-17 15:40:00,6.34,6.34,6.26,6.26,1043200.0,4.2594,4.2594,4.2056,4.2056,1043200.0
2009-02-17 15:50:00,6.26,6.31,6.24,6.24,858000.0,4.2056,4.2392,4.1922,4.1922,858000.0
2009-02-18 09:30:00,6.3,6.34,6.28,6.29,272400.0,4.2325,4.2594,4.219,4.2258,272400.0
2009-02-18 09:40:00,6.29,6.36,6.28,6.32,214400.0,4.2258,4.2728,4.219,4.2459,214400.0
2009-02-18 09:50:00,6.3,6.37,6.28,6.31,454400.0,4.2325,4.2795,4.219,4.2392,454400.0
2009-02-18 10:00:00,6.3,6.31,6.21,6.21,192800.0,4.2325,4.2392,4.172,4.172,192800.0
2009-02-18 10:10:00,6.22,6.22,6.18,6.19,181200.0,4.1787,4.1787,4.1519,4.1586,181200.0
2009-02-18 10:20:00,6.2,6.25,6.2,6.23,116400.0,4.1653,4.1989,4.1653,4.1855,116400.0
2009-02-18 10:30:00,6.23,6.29,6.23,6.27,168400.0,4.1855,4.2258,4.1855,4.2123,168400.0
2009-02-18 10:40:00,6.28,6.32,6.25,6.3,253200.0,4.219,4.2459,4.1989,4.2325,253200.0
2009-02-18 10:50:00,6.3,6.31,6.26,6.3,218800.0,4.2325,4.2392,4.2056,4.2325,218800.0
2009-02-18 11:00:00,6.29,6.31,6.28,6.31,83600.0,4.2258,4.2392,4.219,4.2392,83600.0
2009-02-18 11:10:00,6.3,6.34,6.3,6.32,135200.0,4.2325,4.2594,4.2325,4.2459,135200.0
2009-02-18 11:20:00,6.32,6.37,6.32,6.32,223600.0,4.2459,4.2795,4.2459,4.2459,223600.0
2009-02-18 11:30:00,6.32,6.33,6.3,6.31,96400.0,4.2459,4.2526,4.2325,4.2392,96400.0
2009-02-18 11:40:00,6.3,6.35,6.3,6.31,74400.0,4.2325,4.2661,4.2325,4.2392,74400.0
2009-02-18 11:50:00,6.31,6.37,6.3,6.33,161600.0,4.2392,4.2795,4.2325,4.2526,161600.0
2009-02-18 12:00:00,6.33,6.37,6.32,6.36,124400.0,4.2526,4.2795,4.2459,4.2728,124400.0
2009-02-18 12:10:00,6.37,6.38,6.35,6.35,149600.0,4.2795,4.2862,4.2661,4.2661,149600.0
2009-02-18 12:20:00,6.35,6.37,6.32,6.34,124400.0,4.2661,4.2795,4.2459,4.2594,124400.0
2009-02-18 12:30:00,6.35,6.36,6.31,6.31,124400.0,4.2661,4.2728,4.2392,4.2392,124400.0
2009-02-18 12:40:00,6.31,6.32,6.3,6.3,66000.0,4.2392,4.2459,4.2325,4.2325,66000.0
2009-02-18 12:50:00,6.3,6.35,6.29,6.33,125200.0,4.2325,4.2661,4.2258,4.2526,125200.0
2009-02-18 13:00:00,6.33,6.36,6.29,6.3,144400.0,4.2526,4.2728,4.2258,4.2325,144400.0
2009-02-18 13:10:00,6.3,6.31,6.26,6.26,104400.0,4.2325,4.2392,4.2056,4.2056,104400.0
2009-02-18 13:20:00,6.25,6.29,6.24,6.28,128800.0,4.1989,4.2258,4.1922,4.219,128800.0
2009-02-18 13:30:00,6.28,6.29,6.25,6.26,66400.0,4.219,4.2258,4.1989,4.2056,66400.0
2009-02-18 13:40:00,6.26,6.26,6.24,6.24,53600.0,4.2056,4.2056,4.1922,4.1922,53600.0
2009-02-18 13:50:00,6.24,6.27,6.22,6.26,82400.0,4.1922,4.2123,4.1787,4.2056,82400.0
2009-02-18 14:00:00,6.26,6.27,6.23,6.27,153200.0,4.2056,4.2123,4.1855,4.2123,153200.0
2009-02-18 14:10:00,6.27,6.27,6.2,6.21,350800.0,4.2123,4.2123,4.1653,4.172,350800.0
2009-02-18 14:20:00,6.21,6.22,6.18,6.21,358000.0,4.172,4.1787,4.1519,4.172,358000.0
2009-02-18 14:30:00,6.21,6.23,6.18,6.18,224800.0,4.172,4.1855,4.1519,4.1519,224800.0
2009-02-18 14:40:00,6.18,6.21,6.16,6.19,177600.0,4.1519,4.172,4.1384,4.1586,177600.0
2009-02-18 14:50:00,6.19,6.23,6.17,6.23,254000.0,4.1586,4.1855,4.1451,4.1855,254000.0
2009-02-18 15:00:00,6.23,6.25,6.19,6.19,417600.0,4.1855,4.1989,4.1586,4.1586,417600.0
2009-02-18 15:10:00,6.2,6.25,6.19,6.22,430800.0,4.1653,4.1989,4.1586,4.1787,430800.0
2009-02-18 15:20:00,6.22,6.25,6.19,6.19,275600.0,4.1787,4.1989,4.1586,4.1586,275600.0
2009-02-18 15:30:00,6.19,6.23,6.18,6.23,293200.0,4.1586,4.1855,4.1519,4.1855,293200.0
2009-02-18 15:40:00,6.22,6.26,6.21,6.22,209600.0,4.1787,4.2056,4.172,4.1787,209600.0
2009-02-18 15:50:00,6.22,6.25,6.21,6.22,490800.0,4.1787,4.1989,4.172,4.1787,490800.0
2009-02-19 09:30:00,7.01,7.1,6.89,7.08,2790400.0,4.7095,4.7699,4.6289,4.7565,2790400.0
2009-02-19 09:40:00,7.07,7.08,6.99,7.0,1871600.0,4.7498,4.7565,4.696,4.7028,1871600.0
2009-02-19 09:50:00,6.99,7.01,6.87,6.98,1300800.0,4.696,4.7095,4.6154,4.6893,1300800.0
2009-02-19 10:00:00,6.97,6.98,6.88,6.9,1049200.0,4.6826,4.6893,4.6221,4.6356,1049200.0
2009-02-19 10:10:00,6.9,6.94,6.87,6.88,1006800.0,4.6356,4.6625,4.6154,4.6221,1006800.0
2009-02-19 10:20:00,6.88,6.89,6.84,6.89,876800.0,4.6221,4.6289,4.5953,4.6289,876800.0
2009-02-19 10:30:00,6.89,6.94,6.88,6.93,615600.0,4.6289,4.6625,4.6221,4.6557,615600.0
2009-02-19 10:40:00,6.93,6.96,6.9,6.93,478000.0,4.6557,4.6759,4.6356,4.6557,478000.0
2009-02-19 10:50:00,6.93,6.94,6.91,6.91,364000.0,4.6557,4.6625,4.6423,4.6423,364000.0
2009-02-19 11:00:00,6.92,6.99,6.91,6.97,474800.0,4.649,4.696,4.6423,4.6826,474800.0
2009-02-19 11:10:00,6.98,6.98,6.95,6.97,354800.0,4.6893,4.6893,4.6692,4.6826,354800.0
2009-02-19 11:20:00,6.97,6.98,6.94,6.97,274000.0,4.6826,4.6893,4.6625,4.6826,274000.0
2009-02-19 11:30:00,6.97,6.97,6.9,6.9,484000.0,4.6826,4.6826,4.6356,4.6356,484000.0
2009-02-19 11:40:00,6.91,6.92,6.86,6.89,686800.0,4.6423,4.649,4.6087,4.6289,686800.0
2009-02-19 11:50:00,6.88,6.89,6.87,6.88,384000.0,4.6221,4.6289,4.6154,4.6221,384000.0
2009-02-19 12:00:00,6.88,6.92,6.87,6.91,546800.0,4.6221,4.649,4.6154,4.6423,546800.0
2009-02-19 12:10:00,6.91,6.92,6.86,6.88,414400.0,4.6423,4.649,4.6087,4.6221,414400.0
2009-02-19 12:20:00,6.88,6.9,6.81,6.83,365600.0,4.6221,4.6356,4.5751,4.5886,365600.0
2009-02-19 12:30:00,6.83,6.84,6.8,6.83,502400.0,4.5886,4.5953,4.5684,4.5886,502400.0
2009-02-19 12:40:00,6.83,6.85,6.81,6.85,490000.0,4.5886,4.602,4.5751,4.602,490000.0
2009-02-19 12:50:00,6.85,6.88,6.85,6.85,452800.0,4.602,4.6221,4.602,4.602,452800.0
2009-02-19 13:00:00,6.86,6.88,6.82,6.87,435600.0,4.6087,4.6221,4.5818,4.6154,435600.0
2009-02-19 13:10:00,6.87,6.89,6.86,6.89,410000.0,4.6154,4.6289,4.6087,4.6289,410000.0
2009-02-19 13:20:00,6.89,6.89,6.86,6.86,325600.0,4.6289,4.6289,4.6087,4.6087,325600.0
2009-02-19 13:30:00,6.86,6.86,6.85,6.85,251200.0,4.6087,4.6087,4.602,4.602,251200.0
2009-02-19 13:40:00,6.86,6.86,6.82,6.84,247200.0,4.6087,4.6087,4.5818,4.5953,247200.0
2009-02-19 13:50:00,6.84,6.84,6.78,6.8,270000.0,4.5953,4.5953,4.555,4.5684,270000.0
2009-02-19 14:00:00,6.8,6.81,6.79,6.81,285200.0,4.5684,4.5751,4.5617,4.5751,285200.0
2009-02-19 14:10:00,6.81,6.82,6.73,6.73,754400.0,4.5751,4.5818,4.5214,4.5214,754400.0
2009-02-19 14:20:00,6.73,6.74,6.58,6.65,2726800.0,4.5214,4.5281,4.4206,4.4676,2726800.0
2009-02-19 14:30:00,6.65,6.73,6.65,6.73,876400.0,4.4676,4.5214,4.4676,4.5214,876400.0
2009-02-19 14:40:00,6.72,6.72,6.67,6.68,422000.0,4.5147,4.5147,4.4811,4.4878,422000.0
2009-02-19 14:50:00,6.67,6.75,6.67,6.72,640800.0,4.4811,4.5348,4.4811,4.5147,640800.0
2009-02-19 15:00:00,6.72,6.76,6.7,6.7,809600.0,4.5147,4.5415,4.5012,4.5012,809600.0
2009-02-19 15:10:00,6.7,6.71,6.67,6.68,529200.0,4.5012,4.5079,4.4811,4.4878,529200.0
2009-02-19 15:20:00,6.68,6.72,6.67,6.7,538800.0,4.4878,4.5147,4.4811,4.5012,538800.0
2009-02-19 15:30:00,6.7,6.71,6.63,6.64,828800.0,4.5012,4.5079,4.4542,4.4609,828800.0
2009-02-19 15:40:00,6.64,6.72,6.63,6.69,1036800.0,4.4609,4.5147,4.4542,4.4945,1036800.0
2009-02-19 15:50:00,6.69,6.71,6.65,6.66,1497600.0,4.4945,4.5079,4.4676,4.4743,1497600.0
2009-02-20 09:30:00,6.54,6.6,6.44,6.5,972400.0,4.3937,4.434,4.3265,4.3669,972400.0
2009-02-20 09:40:00,6.5,6.53,6.46,6.49,830800.0,4.3669,4.387,4.34,4.3601,830800.0
2009-02-20 09:50:00,6.5,6.51,6.47,6.51,772400.0,4.3669,4.3736,4.3467,4.3736,772400.0
2009-02-20 10:00:00,6.51,6.56,6.49,6.54,634400.0,4.3736,4.4072,4.3601,4.3937,634400.0
2009-02-20 10:10:00,6.54,6.57,6.52,6.54,851600.0,4.3937,4.4139,4.3803,4.3937,851600.0
2009-02-20 10:20:00,6.54,6.54,6.48,6.52,1607200.0,4.3937,4.3937,4.3534,4.3803,1607200.0
2009-02-20 10:30:00,6.52,6.53,6.49,6.52,664000.0,4.3803,4.387,4.3601,4.3803,664000.0
2009-02-20 10:40:00,6.52,6.59,6.49,6.51,686000.0,4.3803,4.4273,4.3601,4.3736,686000.0
2009-02-20 10:50:00,6.51,6.54,6.47,6.53,795600.0,4.3736,4.3937,4.3467,4.387,795600.0
2009-02-20 11:00:00,6.52,6.55,6.49,6.51,452400.0,4.3803,4.4004,4.3601,4.3736,452400.0
2009-02-20 11:10:00,6.51,6.52,6.47,6.48,520800.0,4.3736,4.3803,4.3467,4.3534,520800.0
2009-02-20 11:20:00,6.48,6.51,6.46,6.48,514000.0,4.3534,4.3736,4.34,4.3534,514000.0
2009-02-20 11:30:00,6.48,6.48,6.4,6.48,1281200.0,4.3534,4.3534,4.2997,4.3534,1281200.0
2009-02-20 11:40:00,6.48,6.49,6.45,6.47,129200.0,4.3534,4.3601,4.3333,4.3467,129200.0
2009-02-20 11:50:00,6.47,6.47,6.4,6.41,156400.0,4.3467,4.3467,4.2997,4.3064,156400.0
2009-02-20 12:00:00,6.41,6.44,6.41,6.43,220800.0,4.3064,4.3265,4.3064,4.3198,220800.0
2009-02-20 12:10:00,6.43,6.47,6.43,6.44,405200.0,4.3198,4.3467,4.3198,4.3265,405200.0
2009-02-20 12:20:00,6.44,6.45,6.41,6.45,244400.0,4.3265,4.3333,4.3064,4.3333,244400.0
2009-02-20 12:30:00,6.45,6.49,6.44,6.49,248800.0,4.3333,4.3601,4.3265,4.3601,248800.0
2009-02-20 12:40:00,6.49,6.5,6.46,6.48,306800.0,4.3601,4.3669,4.34,4.3534,306800.0
2009-02-20 12:50:00,6.48,6.48,6.44,6.46,172000.0,4.3534,4.3534,4.3265,4.34,172000.0
2009-02-20 13:00:00,6.46,6.46,6.43,6.44,204800.0,4.34,4.34,4.3198,4.3265,204800.0
2009-02-20 13:10:00,6.44,6.45,6.42,6.44,244800.0,4.3265,4.3333,4.3131,4.3265,244800.0
2009-02-20 13:20:00,6.43,6.48,6.43,6.46,311600.0,4.3198,4.3534,4.3198,4.34,311600.0
2009-02-20 13:30:00,6.46,6.5,6.46,6.49,318000.0,4.34,4.3669,4.34,4.3601,318000.0
2009-02-20 13:40:00,6.5,6.75,6.49,6.53,716400.0,4.3669,4.5348,4.3601,4.387,716400.0
2009-02-20 13:50:00,6.53,6.57,6.52,6.55,287600.0,4.387,4.4139,4.3803,4.4004,287600.0
2009-02-20 14:00:00,6.55,6.57,6.52,6.57,280400.0,4.4004,4.4139,4.3803,4.4139,280400.0
2009-02-20 14:10:00,6.56,6.65,6.54,6.63,391600.0,4.4072,4.4676,4.3937,4.4542,391600.0
2009-02-20 14:20:00,6.62,6.71,6.6,6.63,407600.0,4.4475,4.5079,4.434,4.4542,407600.0
2009-02-20 14:30:00,6.63,6.69,6.61,6.67,418400.0,4.4542,4.4945,4.4408,4.4811,418400.0
2009-02-20 14:40:00,6.67,6.72,6.64,6.72,333200.0,4.4811,4.5147,4.4609,4.5147,333200.0
2009-02-20 14:50:00,6.72,6.77,6.7,6.71,488400.0,4.5147,4.5482,4.5012,4.5079,488400.0
2009-02-20 15:00:00,6.7,6.73,6.66,6.7,421600.0,4.5012,4.5214,4.4743,4.5012,421600.0
2009-02-20 15:10:00,6.69,6.71,6.66,6.7,378000.0,4.4945,4.5079,4.4743,4.5012,378000.0
2009-02-20 15:20:00,6.7,6.71,6.63,6.65,550000.0,4.5012,4.5079,4.4542,4.4676,550000.0
2009-02-20 15:30:00,6.64,6.7,6.62,6.67,685200.0,4.4609,4.5012,4.4475,4.4811,685200.0
2009-02-20 15:40:00,6.66,6.69,6.63,6.66,679200.0,4.4743,4.4945,4.4542,4.4743,679200.0
2009-02-20 15:50:00,6.66,6.71,6.64,6.67,1050400.0,4.4743,4.5079,4.4609,4.4811,1050400.0
2009-02-23 09:30:00,6.8,6.83,6.66,6.72,242000.0,4.5684,4.5886,4.4743,4.5147,242000.0
2009-02-23 09:40:00,6.74,6.74,6.65,6.66,196800.0,4.5281,4.5281,4.4676,4.4743,196800.0
2009-02-23 09:50:00,6.64,6.66,6.57,6.59,216400.0,4.4609,4.4743,4.4139,4.4273,216400.0
2009-02-23 10:00:00,6.59,6.63,6.54,6.55,165600.0,4.4273,4.4542,4.3937,4.4004,165600.0
2009-02-23 10:10:00,6.55,6.58,6.53,6.54,258000.0,4.4004,4.4206,4.387,4.3937,258000.0
2009-02-23 10:20:00,6.54,6.59,6.54,6.56,107200.0,4.3937,4.4273,4.3937,4.4072,107200.0
2009-02-23 10:30:00,6.56,6.58,6.53,6.55,219200.0,4.4072,4.4206,4.387,4.4004,219200.0
2009-02-23 10:40:00,6.56,6.6,6.56,6.59,345200.0,4.4072,4.434,4.4072,4.4273,345200.0
2009-02-23 10:50:00,6.59,6.61,6.54,6.55,409600.0,4.4273,4.4408,4.3937,4.4004,409600.0
2009-02-23 11:00:00,6.55,6.57,6.55,6.57,151200.0,4.4004,4.4139,4.4004,4.4139,151200.0
2009-02-23 11:10:00,6.58,6.6,6.56,6.57,386800.0,4.4206,4.434,4.4072,4.4139,386800.0
2009-02-23 11:20:00,6.57,6.61,6.55,6.59,184000.0,4.4139,4.4408,4.4004,4.4273,184000.0
2009-02-23 11:30:00,6.59,6.59,6.54,6.56,126800.0,4.4273,4.4273,4.3937,4.4072,126800.0
2009-02-23 11:40:00,6.57,6.58,6.54,6.56,149600.0,4.4139,4.4206,4.3937,4.4072,149600.0
2009-02-23 11:50:00,6.56,6.57,6.54,6.57,122400.0,4.4072,4.4139,4.3937,4.4139,122400.0
2009-02-23 12:00:00,6.58,6.58,6.54,6.55,147200.0,4.4206,4.4206,4.3937,4.4004,147200.0
2009-02-23 12:10:00,6.55,6.59,6.55,6.55,115200.0,4.4004,4.4273,4.4004,4.4004,115200.0
2009-02-23 12:20:00,6.55,6.58,6.55,6.55,103600.0,4.4004,4.4206,4.4004,4.4004,103600.0
2009-02-23 12:30:00,6.55,6.57,6.54,6.55,141200.0,4.4004,4.4139,4.3937,4.4004,141200.0
2009-02-23 12:40:00,6.55,6.57,6.54,6.55,131600.0,4.4004,4.4139,4.3937,4.4004,131600.0
2009-02-23 12:50:00,6.55,6.56,6.53,6.54,194400.0,4.4004,4.4072,4.387,4.3937,194400.0
2009-02-23 13:00:00,6.54,6.59,6.54,6.58,222800.0,4.3937,4.4273,4.3937,4.4206,222800.0
2009-02-23 13:10:00,6.58,6.59,6.56,6.56,110800.0,4.4206,4.4273,4.4072,4.4072,110800.0
2009-02-23 13:20:00,6.56,6.58,6.54,6.55,106800.0,4.4072,4.4206,4.3937,4.4004,106800.0
2009-02-23 13:30:00,6.55,6.57,6.54,6.56,394000.0,4.4004,4.4139,4.3937,4.4072,394000.0
2009-02-23 13:40:00,6.56,6.57,6.55,6.56,315600.0,4.4072,4.4139,4.4004,4.4072,315600.0
2009-02-23 13:50:00,6.56,6.57,6.55,6.56,485200.0,4.4072,4.4139,4.4004,4.4072,485200.0
2009-02-23 14:00:00,6.55,6.57,6.55,6.55,357200.0,4.4004,4.4139,4.4004,4.4004,357200.0
2009-02-23 14:10:00,6.55,6.61,6.55,6.59,302400.0,4.4004,4.4408,4.4004,4.4273,302400.0
2009-02-23 14:20:00,6.59,6.63,6.59,6.63,258000.0,4.4273,4.4542,4.4273,4.4542,258000.0
2009-02-23 14:30:00,6.63,6.64,6.58,6.64,382000.0,4.4542,4.4609,4.4206,4.4609,382000.0
2009-02-23 14:40:00,6.63,6.64,6.57,6.58,380000.0,4.4542,4.4609,4.4139,4.4206,380000.0
2009-02-23 14:50:00,6.58,6.6,6.56,6.56,720000.0,4.4206,4.434,4.4072,4.4072,720000.0
2009-02-23 15:00:00,6.56,6.59,6.55,6.58,925600.0,4.4072,4.4273,4.4004,4.4206,925600.0
2009-02-23 15:10:00,6.58,6.63,6.56,6.56,855200.0,4.4206,4.4542,4.4072,4.4072,855200.0
2009-02-23 15:20:00,6.56,6.6,6.56,6.58,860800.0,4.4072,4.434,4.4072,4.4206,860800.0
2009-02-23 15:30:00,6.58,6.62,6.56,6.57,766000.0,4.4206,4.4475,4.4072,4.4139,766000.0
2009-02-23 15:40:00,6.57,6.58,6.53,6.54,971600.0,4.4139,4.4206,4.387,4.3937,971600.0
2009-02-23 15:50:00,6.54,6.57,6.52,6.56,1311200.0,4.3937,4.4139,4.3803,4.4072,1311200.0
2009-02-24 09:30:00,6.64,6.72,6.58,6.69,176000.0,4.4609,4.5147,4.4206,4.4945,176000.0
2009-02-24 09:40:00,6.68,6.77,6.67,6.75,218800.0,4.4878,4.5482,4.4811,4.5348,218800.0
2009-02-24 09:50:00,6.75,6.77,6.74,6.74,685200.0,4.5348,4.5482,4.5281,4.5281,685200.0
2009-02-24 10:00:00,6.74,6.81,6.68,6.75,428000.0,4.5281,4.5751,4.4878,4.5348,428000.0
2009-02-24 10:10:00,6.75,6.77,6.72,6.73,301200.0,4.5348,4.5482,4.5147,4.5214,301200.0
2009-02-24 10:20:00,6.74,6.77,6.72,6.75,368800.0,4.5281,4.5482,4.5147,4.5348,368800.0
2009-02-24 10:30:00,6.75,6.79,6.74,6.78,772800.0,4.5348,4.5617,4.5281,4.555,772800.0
2009-02-24 10:40:00,6.78,6.86,6.77,6.86,313200.0,4.555,4.6087,4.5482,4.6087,313200.0
2009-02-24 10:50:00,6.86,6.87,6.81,6.82,222800.0,4.6087,4.6154,4.5751,4.5818,222800.0
2009-02-24 11:00:00,6.82,6.83,6.79,6.81,312000.0,4.5818,4.5886,4.5617,4.5751,312000.0
2009-02-24 11:10:00,6.81,6.84,6.79,6.79,279600.0,4.5751,4.5953,4.5617,4.5617,279600.0
2009-02-24 11:20:00,6.79,6.81,6.75,6.77,627600.0,4.5617,4.5751,4.5348,4.5482,627600.0
2009-02-24 11:30:00,6.77,6.78,6.75,6.77,190400.0,4.5482,4.555,4.5348,4.5482,190400.0
2009-02-24 11:40:00,6.77,6.81,6.77,6.77,159200.0,4.5482,4.5751,4.5482,4.5482,159200.0
2009-02-24 11:50:00,6.76,6.81,6.75,6.8,377600.0,4.5415,4.5751,4.5348,4.5684,377600.0
2009-02-24 12:00:00,6.8,6.83,6.78,6.8,229200.0,4.5684,4.5886,4.555,4.5684,229200.0
2009-02-24 12:10:00,6.8,6.8,6.77,6.79,139200.0,4.5684,4.5684,4.5482,4.5617,139200.0
2009-02-24 12:20:00,6.79,6.82,6.79,6.82,147200.0,4.5617,4.5818,4.5617,4.5818,147200.0
2009-02-24 12:30:00,6.82,6.88,6.81,6.88,329600.0,4.5818,4.6221,4.5751,4.6221,329600.0
2009-02-24 12:40:00,6.88,6.88,6.85,6.86,189200.0,4.6221,4.6221,4.602,4.6087,189200.0
2009-02-24 12:50:00,6.86,6.88,6.85,6.86,129200.0,4.6087,4.6221,4.602,4.6087,129200.0
2009-02-24 13:00:00,6.86,6.9,6.84,6.88,224000.0,4.6087,4.6356,4.5953,4.6221,224000.0
2009-02-24 13:10:00,6.88,6.89,6.82,6.85,241600.0,4.6221,4.6289,4.5818,4.602,241600.0
2009-02-24 13:20:00,6.85,6.95,6.85,6.94,206400.0,4.602,4.6692,4.602,4.6625,206400.0
2009-02-24 13:30:00,6.94,6.95,6.92,6.95,310000.0,4.6625,4.6692,4.649,4.6692,310000.0
2009-02-24 13:40:00,6.95,6.99,6.95,6.95,320400.0,4.6692,4.696,4.6692,4.6692,320400.0
2009-02-24 13:50:00,6.96,6.99,6.95,6.97,468000.0,4.6759,4.696,4.6692,4.6826,468000.0
2009-02-24 14:00:00,6.97,6.98,6.94,6.95,454400.0,4.6826,4.6893,4.6625,4.6692,454400.0
2009-02-24 14:10:00,6.95,6.96,6.9,6.95,456800.0,4.6692,4.6759,4.6356,4.6692,456800.0
2009-02-24 14:20:00,6.95,6.96,6.92,6.92,454400.0,4.6692,4.6759,4.649,4.649,454400.0
2009-02-24 14:30:00,6.92,6.93,6.88,6.9,584800.0,4.649,4.6557,4.6221,4.6356,584800.0
2009-02-24 14:40:00,6.9,6.91,6.87,6.89,308400.0,4.6356,4.6423,4.6154,4.6289,308400.0
2009-02-24 14:50:00,6.89,6.89,6.83,6.85,742800.0,4.6289,4.6289,4.5886,4.602,742800.0
2009-02-24 15:00:00,6.85,6.87,6.82,6.85,863600.0,4.602,4.6154,4.5818,4.602,863600.0
2009-02-24 15:10:00,6.85,6.9,6.84,6.9,634800.0,4.602,4.6356,4.5953,4.6356,634800.0
2009-02-24 15:20:00,6.9,6.9,6.85,6.86,417600.0,4.6356,4.6356,4.602,4.6087,417600.0
2009-02-24 15:30:00,6.85,6.87,6.82,6.86,604000.0,4.602,4.6154,4.5818,4.6087,604000.0
2009-02-24 15:40:00,6.85,6.86,6.8,6.83,636400.0,4.602,4.6087,4.5684,4.5886,636400.0
2009-02-24 15:50:00,6.83,6.85,6.82,6.83,1088400.0,4.5886,4.602,4.5818,4.5886,1088400.0
2009-02-25 09:30:00,6.79,6.9,6.75,6.86,191600.0,4.5617,4.6356,4.5348,4.6087,191600.0
2009-02-25 09:40:00,6.86,6.86,6.75,6.76,297200.0,4.6087,4.6087,4.5348,4.5415,297200.0
2009-02-25 09:50:00,6.76,6.79,6.72,6.78,475600.0,4.5415,4.5617,4.5147,4.555,475600.0
2009-02-25 10:00:00,6.77,6.78,6.74,6.76,712000.0,4.5482,4.555,4.5281,4.5415,712000.0
2009-02-25 10:10:00,6.76,6.79,6.74,6.76,493600.0,4.5415,4.5617,4.5281,4.5415,493600.0
2009-02-25 10:20:00,6.76,6.79,6.74,6.78,376000.0,4.5415,4.5617,4.5281,4.555,376000.0
2009-02-25 10:30:00,6.78,6.78,6.73,6.75,414800.0,4.555,4.555,4.5214,4.5348,414800.0
2009-02-25 10:40:00,6.75,6.75,6.72,6.74,593600.0,4.5348,4.5348,4.5147,4.5281,593600.0
2009-02-25 10:50:00,6.74,6.78,6.74,6.75,225600.0,4.5281,4.555,4.5281,4.5348,225600.0
2009-02-25 11:00:00,6.76,6.79,6.75,6.79,338000.0,4.5415,4.5617,4.5348,4.5617,338000.0
2009-02-25 11:10:00,6.79,6.84,6.79,6.82,409200.0,4.5617,4.5953,4.5617,4.5818,409200.0
2009-02-25 11:20:00,6.82,6.89,6.81,6.86,531200.0,4.5818,4.6289,4.5751,4.6087,531200.0
2009-02-25 11:30:00,6.86,6.88,6.83,6.85,262800.0,4.6087,4.6221,4.5886,4.602,262800.0
2009-02-25 11:40:00,6.86,6.9,6.85,6.89,402000.0,4.6087,4.6356,4.602,4.6289,402000.0
2009-02-25 11:50:00,6.89,6.9,6.84,6.86,469200.0,4.6289,4.6356,4.5953,4.6087,469200.0
2009-02-25 12:00:00,6.85,6.91,6.83,6.91,491600.0,4.602,4.6423,4.5886,4.6423,491600.0
2009-02-25 12:10:00,6.92,6.94,6.87,6.88,430800.0,4.649,4.6625,4.6154,4.6221,430800.0
2009-02-25 12:20:00,6.88,6.9,6.85,6.86,422800.0,4.6221,4.6356,4.602,4.6087,422800.0
2009-02-25 12:30:00,6.86,6.87,6.84,6.85,336800.0,4.6087,4.6154,4.5953,4.602,336800.0
2009-02-25 12:40:00,6.85,6.87,6.82,6.86,272000.0,4.602,4.6154,4.5818,4.6087,272000.0
2009-02-25 12:50:00,6.87,6.89,6.85,6.88,114800.0,4.6154,4.6289,4.602,4.6221,114800.0
2009-02-25 13:00:00,6.88,6.93,6.87,6.92,132400.0,4.6221,4.6557,4.6154,4.649,132400.0
2009-02-25 13:10:00,6.93,6.93,6.9,6.92,169600.0,4.6557,4.6557,4.6356,4.649,169600.0
2009-02-25 13:20:00,6.91,6.93,6.88,6.92,218000.0,4.6423,4.6557,4.6221,4.649,218000.0
2009-02-25 13:30:00,6.92,6.96,6.9,6.95,198400.0,4.649,4.6759,4.6356,4.6692,198400.0
2009-02-25 13:40:00,6.95,6.99,6.95,6.98,320800.0,4.6692,4.696,4.6692,4.6893,320800.0
2009-02-25 13:50:00,6.99,7.05,6.97,7.03,268400.0,4.696,4.7364,4.6826,4.7229,268400.0
2009-02-25 14:00:00,7.03,7.05,6.93,6.96,426400.0,4.7229,4.7364,4.6557,4.6759,426400.0
2009-02-25 14:10:00,6.96,6.96,6.89,6.92,580800.0,4.6759,4.6759,4.6289,4.649,580800.0
2009-02-25 14:20:00,6.92,7.0,6.9,7.0,410800.0,4.649,4.7028,4.6356,4.7028,410800.0
2009-02-25 14:30:00,7.0,7.01,6.96,6.97,275200.0,4.7028,4.7095,4.6759,4.6826,275200.0
2009-02-25 14:40:00,6.97,7.04,6.97,7.0,335600.0,4.6826,4.7296,4.6826,4.7028,335600.0
2009-02-25 14:50:00,7.0,7.08,7.0,7.07,880800.0,4.7028,4.7565,4.7028,4.7498,880800.0
2009-02-25 15:00:00,7.07,7.18,7.06,7.17,828800.0,4.7498,4.8237,4.7431,4.817,828800.0
2009-02-25 15:10:00,7.17,7.27,7.15,7.24,1076800.0,4.817,4.8842,4.8035,4.864,1076800.0
2009-02-25 15:20:00,7.23,7.27,7.21,7.25,1010800.0,4.8573,4.8842,4.8438,4.8707,1010800.0
2009-02-25 15:30:00,7.25,7.25,7.16,7.17,1532400.0,4.8707,4.8707,4.8103,4.817,1532400.0
2009-02-25 15:40:00,7.17,7.18,7.12,7.13,899600.0,4.817,4.8237,4.7834,4.7901,899600.0
2009-02-25 15:50:00,7.12,7.14,7.05,7.08,1625600.0,4.7834,4.7968,4.7364,4.7565,1625600.0
2009-02-26 09:30:00,7.18,7.18,6.97,6.99,369200.0,4.8237,4.8237,4.6826,4.696,369200.0
2009-02-26 09:40:00,6.99,7.04,6.98,7.0,668800.0,4.696,4.7296,4.6893,4.7028,668800.0
2009-02-26 09:50:00,7.0,7.08,6.98,7.08,169600.0,4.7028,4.7565,4.6893,4.7565,169600.0
2009-02-26 10:00:00,7.07,7.17,7.06,7.17,365600.0,4.7498,4.817,4.7431,4.817,365600.0
2009-02-26 10:10:00,7.17,7.18,7.12,7.14,220000.0,4.817,4.8237,4.7834,4.7968,220000.0
2009-02-26 10:20:00,7.15,7.18,7.15,7.16,164800.0,4.8035,4.8237,4.8035,4.8103,164800.0
2009-02-26 10:30:00,7.16,7.19,7.12,7.17,344800.0,4.8103,4.8304,4.7834,4.817,344800.0
2009-02-26 10:40:00,7.18,7.2,7.15,7.17,532800.0,4.8237,4.8371,4.8035,4.817,532800.0
2009-02-26 10:50:00,7.17,7.17,7.11,7.14,190000.0,4.817,4.817,4.7767,4.7968,190000.0
2009-02-26 11:00:00,7.14,7.15,7.09,7.09,203600.0,4.7968,4.8035,4.7632,4.7632,203600.0
2009-02-26 11:10:00,7.09,7.12,7.05,7.07,352800.0,4.7632,4.7834,4.7364,4.7498,352800.0
2009-02-26 11:20:00,7.07,7.13,7.07,7.1,182400.0,4.7498,4.7901,4.7498,4.7699,182400.0
2009-02-26 11:30:00,7.1,7.11,7.06,7.07,370000.0,4.7699,4.7767,4.7431,4.7498,370000.0
2009-02-26 11:40:00,7.07,7.07,7.03,7.05,339200.0,4.7498,4.7498,4.7229,4.7364,339200.0
2009-02-26 11:50:00,7.05,7.08,7.05,7.05,240000.0,4.7364,4.7565,4.7364,4.7364,240000.0
2009-02-26 12:00:00,7.05,7.08,7.02,7.03,372400.0,4.7364,4.7565,4.7162,4.7229,372400.0
2009-02-26 12:10:00,7.03,7.03,7.0,7.01,209200.0,4.7229,4.7229,4.7028,4.7095,209200.0
2009-02-26 12:20:00,7.01,7.01,6.98,6.98,462800.0,4.7095,4.7095,4.6893,4.6893,462800.0
2009-02-26 12:30:00,6.99,7.0,6.96,6.97,226800.0,4.696,4.7028,4.6759,4.6826,226800.0
2009-02-26 12:40:00,6.97,6.98,6.94,6.97,122000.0,4.6826,4.6893,4.6625,4.6826,122000.0
2009-02-26 12:50:00,6.97,6.98,6.94,6.95,263600.0,4.6826,4.6893,4.6625,4.6692,263600.0
2009-02-26 13:00:00,6.95,6.96,6.91,6.91,224400.0,4.6692,4.6759,4.6423,4.6423,224400.0
2009-02-26 13:10:00,6.91,6.92,6.88,6.89,257200.0,4.6423,4.649,4.6221,4.6289,257200.0
2009-02-26 13:20:00,6.89,6.94,6.89,6.93,280400.0,4.6289,4.6625,4.6289,4.6557,280400.0
2009-02-26 13:30:00,6.93,6.94,6.9,6.94,226400.0,4.6557,4.6625,4.6356,4.6625,226400.0
2009-02-26 13:40:00,6.94,7.0,6.93,6.97,262000.0,4.6625,4.7028,4.6557,4.6826,262000.0
2009-02-26 13:50:00,6.97,6.99,6.93,6.95,295600.0,4.6826,4.696,4.6557,4.6692,295600.0
2009-02-26 14:00:00,6.95,6.95,6.9,6.93,224800.0,4.6692,4.6692,4.6356,4.6557,224800.0
2009-02-26 14:10:00,6.93,6.95,6.92,6.93,183600.0,4.6557,4.6692,4.649,4.6557,183600.0
2009-02-26 14:20:00,6.93,6.97,6.93,6.93,245200.0,4.6557,4.6826,4.6557,4.6557,245200.0
2009-02-26 14:30:00,6.93,6.94,6.9,6.93,270400.0,4.6557,4.6625,4.6356,4.6557,270400.0
2009-02-26 14:40:00,6.93,6.93,6.9,6.92,271200.0,4.6557,4.6557,4.6356,4.649,271200.0
2009-02-26 14:50:00,6.92,6.92,6.85,6.86,755200.0,4.649,4.649,4.602,4.6087,755200.0
2009-02-26 15:00:00,6.85,6.86,6.82,6.83,616400.0,4.602,4.6087,4.5818,4.5886,616400.0
2009-02-26 15:10:00,6.83,6.84,6.76,6.77,1215600.0,4.5886,4.5953,4.5415,4.5482,1215600.0
2009-02-26 15:20:00,6.77,6.81,6.75,6.79,786800.0,4.5482,4.5751,4.5348,4.5617,786800.0
2009-02-26 15:30:00,6.79,6.82,6.77,6.79,958000.0,4.5617,4.5818,4.5482,4.5617,958000.0
2009-02-26 15:40:00,6.79,6.82,6.78,6.81,1087200.0,4.5617,4.5818,4.555,4.5751,1087200.0
2009-02-26 15:50:00,6.81,6.81,6.75,6.75,1164800.0,4.5751,4.5751,4.5348,4.5348,1164800.0
2009-02-27 09:30:00,6.62,6.73,6.55,6.72,537200.0,4.4475,4.5214,4.4004,4.5147,537200.0
2009-02-27 09:40:00,6.72,6.72,6.6,6.62,369200.0,4.5147,4.5147,4.434,4.4475,369200.0
2009-02-27 09:50:00,6.62,6.75,6.62,6.66,350000.0,4.4475,4.5348,4.4475,4.4743,350000.0
2009-02-27 10:00:00,6.66,6.72,6.62,6.62,432400.0,4.4743,4.5147,4.4475,4.4475,432400.0
2009-02-27 10:10:00,6.62,6.68,6.59,6.68,317200.0,4.4475,4.4878,4.4273,4.4878,317200.0
2009-02-27 10:20:00,6.69,6.75,6.66,6.67,271200.0,4.4945,4.5348,4.4743,4.4811,271200.0
2009-02-27 10:30:00,6.67,6.69,6.61,6.65,212400.0,4.4811,4.4945,4.4408,4.4676,212400.0
2009-02-27 10:40:00,6.65,6.69,6.62,6.68,477600.0,4.4676,4.4945,4.4475,4.4878,477600.0
2009-02-27 10:50:00,6.68,6.71,6.65,6.68,246000.0,4.4878,4.5079,4.4676,4.4878,246000.0
2009-02-27 11:00:00,6.68,6.69,6.64,6.69,207600.0,4.4878,4.4945,4.4609,4.4945,207600.0
2009-02-27 11:10:00,6.68,6.7,6.64,6.67,202400.0,4.4878,4.5012,4.4609,4.4811,202400.0
2009-02-27 11:20:00,6.67,6.71,6.66,6.7,216400.0,4.4811,4.5079,4.4743,4.5012,216400.0
2009-02-27 11:30:00,6.7,6.74,6.7,6.73,238400.0,4.5012,4.5281,4.5012,4.5214,238400.0
2009-02-27 11:40:00,6.73,6.8,6.72,6.77,334000.0,4.5214,4.5684,4.5147,4.5482,334000.0
2009-02-27 11:50:00,6.76,6.77,6.7,6.74,388800.0,4.5415,4.5482,4.5012,4.5281,388800.0
2009-02-27 12:00:00,6.74,6.76,6.72,6.74,220800.0,4.5281,4.5415,4.5147,4.5281,220800.0
2009-02-27 12:10:00,6.75,6.76,6.7,6.71,239200.0,4.5348,4.5415,4.5012,4.5079,239200.0
2009-02-27 12:20:00,6.71,6.78,6.7,6.77,228800.0,4.5079,4.555,4.5012,4.5482,228800.0
2009-02-27 12:30:00,6.77,6.79,6.71,6.72,128000.0,4.5482,4.5617,4.5079,4.5147,128000.0
2009-02-27 12:40:00,6.72,6.75,6.69,6.74,117200.0,4.5147,4.5348,4.4945,4.5281,117200.0
2009-02-27 12:50:00,6.75,6.75,6.72,6.75,135600.0,4.5348,4.5348,4.5147,4.5348,135600.0
2009-02-27 13:00:00,6.76,6.81,6.75,6.81,193200.0,4.5415,4.5751,4.5348,4.5751,193200.0
2009-02-27 13:10:00,6.8,6.81,6.74,6.78,158000.0,4.5684,4.5751,4.5281,4.555,158000.0
2009-02-27 13:20:00,6.78,6.82,6.78,6.81,152800.0,4.555,4.5818,4.555,4.5751,152800.0
2009-02-27 13:30:00,6.81,6.86,6.73,6.76,242000.0,4.5751,4.6087,4.5214,4.5415,242000.0
2009-02-27 13:40:00,6.76,6.83,6.74,6.82,163200.0,4.5415,4.5886,4.5281,4.5818,163200.0
2009-02-27 13:50:00,6.82,6.85,6.8,6.85,151600.0,4.5818,4.602,4.5684,4.602,151600.0
2009-02-27 14:00:00,6.85,6.89,6.83,6.86,269200.0,4.602,4.6289,4.5886,4.6087,269200.0
2009-02-27 14:10:00,6.87,6.88,6.83,6.83,329200.0,4.6154,4.6221,4.5886,4.5886,329200.0
2009-02-27 14:20:00,6.84,6.86,6.77,6.78,295200.0,4.5953,4.6087,4.5482,4.555,295200.0
2009-02-27 14:30:00,6.79,6.8,6.75,6.76,396800.0,4.5617,4.5684,4.5348,4.5415,396800.0
2009-02-27 14:40:00,6.76,6.82,6.76,6.81,370800.0,4.5415,4.5818,4.5415,4.5751,370800.0
2009-02-27 14:50:00,6.82,6.85,6.79,6.83,233200.0,4.5818,4.602,4.5617,4.5886,233200.0
2009-02-27 15:00:00,6.83,6.83,6.76,6.78,352800.0,4.5886,4.5886,4.5415,4.555,352800.0
2009-02-27 15:10:00,6.78,6.79,6.71,6.73,510800.0,4.555,4.5617,4.5079,4.5214,510800.0
2009-02-27 15:20:00,6.73,6.76,6.7,6.73,637600.0,4.5214,4.5415,4.5012,4.5214,637600.0
2009-02-27 15:30:00,6.72,6.77,6.71,6.72,588400.0,4.5147,4.5482,4.5079,4.5147,588400.0
2009-02-27 15:40:00,6.73,6.8,6.71,6.77,372400.0,4.5214,4.5684,4.5079,4.5482,372400.0
2009-02-27 15:50:00,6.77,6.78,6.71,6.73,554400.0,4.5482,4.555,4.5079,4.5214,554400.0
2009-03-02 09:30:00,6.59,6.65,6.48,6.64,174000.0,4.4273,4.4676,4.3534,4.4609,174000.0
2009-03-02 09:40:00,6.64,6.77,6.64,6.7,159200.0,4.4609,4.5482,4.4609,4.5012,159200.0
2009-03-02 09:50:00,6.71,6.73,6.63,6.63,163200.0,4.5079,4.5214,4.4542,4.4542,163200.0
2009-03-02 10:00:00,6.63,6.66,6.59,6.63,400800.0,4.4542,4.4743,4.4273,4.4542,400800.0
2009-03-02 10:10:00,6.63,6.64,6.6,6.63,254400.0,4.4542,4.4609,4.434,4.4542,254400.0
2009-03-02 10:20:00,6.63,6.63,6.58,6.61,226400.0,4.4542,4.4542,4.4206,4.4408,226400.0
2009-03-02 10:30:00,6.6,6.6,6.56,6.57,183600.0,4.434,4.434,4.4072,4.4139,183600.0
2009-03-02 10:40:00,6.57,6.61,6.55,6.59,564800.0,4.4139,4.4408,4.4004,4.4273,564800.0
2009-03-02 10:50:00,6.59,6.63,6.59,6.62,315600.0,4.4273,4.4542,4.4273,4.4475,315600.0
2009-03-02 11:00:00,6.63,6.66,6.57,6.58,385600.0,4.4542,4.4743,4.4139,4.4206,385600.0
2009-03-02 11:10:00,6.59,6.64,6.58,6.64,346800.0,4.4273,4.4609,4.4206,4.4609,346800.0
2009-03-02 11:20:00,6.64,6.66,6.58,6.58,186400.0,4.4609,4.4743,4.4206,4.4206,186400.0
2009-03-02 11:30:00,6.58,6.61,6.57,6.57,206800.0,4.4206,4.4408,4.4139,4.4139,206800.0
2009-03-02 11:40:00,6.57,6.6,6.57,6.58,117200.0,4.4139,4.434,4.4139,4.4206,117200.0
2009-03-02 11:50:00,6.58,6.59,6.52,6.54,160800.0,4.4206,4.4273,4.3803,4.3937,160800.0
2009-03-02 12:00:00,6.55,6.61,6.55,6.6,143600.0,4.4004,4.4408,4.4004,4.434,143600.0
2009-03-02 12:10:00,6.6,6.6,6.55,6.56,232800.0,4.434,4.434,4.4004,4.4072,232800.0
2009-03-02 12:20:00,6.57,6.62,6.56,6.62,110400.0,4.4139,4.4475,4.4072,4.4475,110400.0
2009-03-02 12:30:00,6.62,6.63,6.6,6.6,233200.0,4.4475,4.4542,4.434,4.434,233200.0
2009-03-02 12:40:00,6.6,6.63,6.59,6.61,226000.0,4.434,4.4542,4.4273,4.4408,226000.0
2009-03-02 12:50:00,6.61,6.64,6.59,6.59,224000.0,4.4408,4.4609,4.4273,4.4273,224000.0
2009-03-02 13:00:00,6.59,6.62,6.59,6.62,106800.0,4.4273,4.4475,4.4273,4.4475,106800.0
2009-03-02 13:10:00,6.62,6.62,6.58,6.59,104400.0,4.4475,4.4475,4.4206,4.4273,104400.0
2009-03-02 13:20:00,6.58,6.59,6.56,6.58,108400.0,4.4206,4.4273,4.4072,4.4206,108400.0
2009-03-02 13:30:00,6.58,6.59,6.54,6.56,159200.0,4.4206,4.4273,4.3937,4.4072,159200.0
2009-03-02 13:40:00,6.56,6.57,6.54,6.57,99600.0,4.4072,4.4139,4.3937,4.4139,99600.0
2009-03-02 13:50:00,6.57,6.6,6.55,6.6,83200.0,4.4139,4.434,4.4004,4.434,83200.0
2009-03-02 14:00:00,6.59,6.62,6.59,6.61,195600.0,4.4273,4.4475,4.4273,4.4408,195600.0
2009-03-02 14:10:00,6.61,6.64,6.6,6.61,191200.0,4.4408,4.4609,4.434,4.4408,191200.0
2009-03-02 14:20:00,6.61,6.62,6.6,6.61,218800.0,4.4408,4.4475,4.434,4.4408,218800.0
2009-03-02 14:30:00,6.61,6.64,6.59,6.61,357600.0,4.4408,4.4609,4.4273,4.4408,357600.0
2009-03-02 14:40:00,6.61,6.63,6.6,6.6,347200.0,4.4408,4.4542,4.434,4.434,347200.0
2009-03-02 14:50:00,6.6,6.63,6.59,6.6,570000.0,4.434,4.4542,4.4273,4.434,570000.0
2009-03-02 15:00:00,6.6,6.61,6.58,6.6,410400.0,4.434,4.4408,4.4206,4.434,410400.0
2009-03-02 15:10:00,6.6,6.63,6.55,6.55,301600.0,4.434,4.4542,4.4004,4.4004,301600.0
2009-03-02 15:20:00,6.56,6.58,6.53,6.56,400400.0,4.4072,4.4206,4.387,4.4072,400400.0
2009-03-02 15:30:00,6.56,6.59,6.52,6.53,489600.0,4.4072,4.4273,4.3803,4.387,489600.0
2009-03-02 15:40:00,6.53,6.55,6.5,6.51,499200.0,4.387,4.4004,4.3669,4.3736,499200.0
2009-03-02 15:50:00,6.52,6.55,6.51,6.53,819600.0,4.3803,4.4004,4.3736,4.387,819600.0
2009-03-03 09:30:00,6.62,6.71,6.56,6.66,201600.0,4.4475,4.5079,4.4072,4.4743,201600.0
2009-03-03 09:40:00,6.65,6.71,6.61,6.66,248400.0,4.4676,4.5079,4.4408,4.4743,248400.0
2009-03-03 09:50:00,6.65,6.7,6.62,6.65,134000.0,4.4676,4.5012,4.4475,4.4676,134000.0
2009-03-03 10:00:00,6.64,6.64,6.58,6.6,183200.0,4.4609,4.4609,4.4206,4.434,183200.0
2009-03-03 10:10:00,6.6,6.6,6.53,6.57,188000.0,4.434,4.434,4.387,4.4139,188000.0
2009-03-03 10:20:00,6.57,6.6,6.54,6.58,185600.0,4.4139,4.434,4.3937,4.4206,185600.0
2009-03-03 10:30:00,6.58,6.63,6.54,6.6,218800.0,4.4206,4.4542,4.3937,4.434,218800.0
2009-03-03 10:40:00,6.61,6.62,6.57,6.58,194400.0,4.4408,4.4475,4.4139,4.4206,194400.0
2009-03-03 10:50:00,6.58,6.59,6.49,6.54,210800.0,4.4206,4.4273,4.3601,4.3937,210800.0
2009-03-03 11:00:00,6.53,6.56,6.49,6.54,156000.0,4.387,4.4072,4.3601,4.3937,156000.0
2009-03-03 11:10:00,6.53,6.53,6.44,6.45,255600.0,4.387,4.387,4.3265,4.3333,255600.0
2009-03-03 11:20:00,6.45,6.49,6.44,6.46,206000.0,4.3333,4.3601,4.3265,4.34,206000.0
2009-03-03 11:30:00,6.46,6.48,6.45,6.46,219200.0,4.34,4.3534,4.3333,4.34,219200.0
2009-03-03 11:40:00,6.47,6.48,6.45,6.47,86800.0,4.3467,4.3534,4.3333,4.3467,86800.0
2009-03-03 11:50:00,6.47,6.47,6.41,6.43,200400.0,4.3467,4.3467,4.3064,4.3198,200400.0
2009-03-03 12:00:00,6.43,6.49,6.42,6.47,83600.0,4.3198,4.3601,4.3131,4.3467,83600.0
2009-03-03 12:10:00,6.48,6.51,6.45,6.51,117200.0,4.3534,4.3736,4.3333,4.3736,117200.0
2009-03-03 12:20:00,6.5,6.59,6.5,6.57,171200.0,4.3669,4.4273,4.3669,4.4139,171200.0
2009-03-03 12:30:00,6.57,6.57,6.51,6.52,203600.0,4.4139,4.4139,4.3736,4.3803,203600.0
2009-03-03 12:40:00,6.53,6.57,6.52,6.55,99200.0,4.387,4.4139,4.3803,4.4004,99200.0
2009-03-03 12:50:00,6.56,6.56,6.51,6.53,104400.0,4.4072,4.4072,4.3736,4.387,104400.0
2009-03-03 13:00:00,6.53,6.55,6.51,6.53,149200.0,4.387,4.4004,4.3736,4.387,149200.0
2009-03-03 13:10:00,6.53,6.55,6.51,6.53,156400.0,4.387,4.4004,4.3736,4.387,156400.0
2009-03-03 13:20:00,6.53,6.54,6.45,6.45,244000.0,4.387,4.3937,4.3333,4.3333,244000.0
2009-03-03 13:30:00,6.46,6.48,6.43,6.47,261200.0,4.34,4.3534,4.3198,4.3467,261200.0
2009-03-03 13:40:00,6.47,6.51,6.47,6.47,362800.0,4.3467,4.3736,4.3467,4.3467,362800.0
2009-03-03 13:50:00,6.47,6.54,6.47,6.52,232800.0,4.3467,4.3937,4.3467,4.3803,232800.0
2009-03-03 14:00:00,6.51,6.56,6.5,6.52,164000.0,4.3736,4.4072,4.3669,4.3803,164000.0
2009-03-03 14:10:00,6.52,6.55,6.5,6.52,84400.0,4.3803,4.4004,4.3669,4.3803,84400.0
2009-03-03 14:20:00,6.52,6.58,6.51,6.57,159600.0,4.3803,4.4206,4.3736,4.4139,159600.0
2009-03-03 14:30:00,6.57,6.62,6.56,6.61,232400.0,4.4139,4.4475,4.4072,4.4408,232400.0
2009-03-03 14:40:00,6.61,6.63,6.57,6.61,215600.0,4.4408,4.4542,4.4139,4.4408,215600.0
2009-03-03 14:50:00,6.61,6.63,6.57,6.6,274000.0,4.4408,4.4542,4.4139,4.434,274000.0
2009-03-03 15:00:00,6.61,6.61,6.55,6.56,364400.0,4.4408,4.4408,4.4004,4.4072,364400.0
2009-03-03 15:10:00,6.56,6.59,6.53,6.55,359200.0,4.4072,4.4273,4.387,4.4004,359200.0
2009-03-03 15:20:00,6.55,6.57,6.49,6.5,396000.0,4.4004,4.4139,4.3601,4.3669,396000.0
2009-03-03 15:30:00,6.5,6.53,6.47,6.47,392800.0,4.3669,4.387,4.3467,4.3467,392800.0
2009-03-03 15:40:00,6.47,6.5,6.46,6.49,382400.0,4.3467,4.3669,4.34,4.3601,382400.0
2009-03-03 15:50:00,6.5,6.54,6.48,6.5,637600.0,4.3669,4.3937,4.3534,4.3669,637600.0
2009-03-04 09:30:00,6.64,6.77,6.63,6.76,375200.0,4.4609,4.5482,4.4542,4.5415,375200.0
2009-03-04 09:40:00,6.76,6.79,6.71,6.72,384000.0,4.5415,4.5617,4.5079,4.5147,384000.0
2009-03-04 09:50:00,6.72,6.73,6.66,6.67,147600.0,4.5147,4.5214,4.4743,4.4811,147600.0
2009-03-04 10:00:00,6.68,6.76,6.68,6.72,348000.0,4.4878,4.5415,4.4878,4.5147,348000.0
2009-03-04 10:10:00,6.73,6.75,6.69,6.7,303200.0,4.5214,4.5348,4.4945,4.5012,303200.0
2009-03-04 10:20:00,6.7,6.76,6.68,6.75,322400.0,4.5012,4.5415,4.4878,4.5348,322400.0
2009-03-04 10:30:00,6.75,6.79,6.74,6.77,234800.0,4.5348,4.5617,4.5281,4.5482,234800.0
2009-03-04 10:40:00,6.78,6.82,6.77,6.8,220000.0,4.555,4.5818,4.5482,4.5684,220000.0
2009-03-04 10:50:00,6.8,6.82,6.75,6.78,204400.0,4.5684,4.5818,4.5348,4.555,204400.0
2009-03-04 11:00:00,6.78,6.85,6.78,6.82,167600.0,4.555,4.602,4.555,4.5818,167600.0
2009-03-04 11:10:00,6.82,6.83,6.8,6.81,215200.0,4.5818,4.5886,4.5684,4.5751,215200.0
2009-03-04 11:20:00,6.81,6.86,6.8,6.86,132000.0,4.5751,4.6087,4.5684,4.6087,132000.0
2009-03-04 11:30:00,6.86,6.89,6.84,6.86,114800.0,4.6087,4.6289,4.5953,4.6087,114800.0
2009-03-04 11:40:00,6.86,6.86,6.82,6.83,188800.0,4.6087,4.6087,4.5818,4.5886,188800.0
2009-03-04 11:50:00,6.83,6.88,6.83,6.88,171600.0,4.5886,4.6221,4.5886,4.6221,171600.0
2009-03-04 12:00:00,6.88,6.89,6.82,6.82,154000.0,4.6221,4.6289,4.5818,4.5818,154000.0
2009-03-04 12:10:00,6.83,6.85,6.8,6.8,132400.0,4.5886,4.602,4.5684,4.5684,132400.0
2009-03-04 12:20:00,6.8,6.85,6.8,6.83,96800.0,4.5684,4.602,4.5684,4.5886,96800.0
2009-03-04 12:30:00,6.83,6.86,6.82,6.86,110400.0,4.5886,4.6087,4.5818,4.6087,110400.0
2009-03-04 12:40:00,6.86,6.86,6.79,6.81,120400.0,4.6087,4.6087,4.5617,4.5751,120400.0
2009-03-04 12:50:00,6.8,6.84,6.78,6.81,146000.0,4.5684,4.5953,4.555,4.5751,146000.0
2009-03-04 13:00:00,6.81,6.81,6.75,6.78,118400.0,4.5751,4.5751,4.5348,4.555,118400.0
2009-03-04 13:10:00,6.78,6.8,6.77,6.8,241200.0,4.555,4.5684,4.5482,4.5684,241200.0
2009-03-04 13:20:00,6.8,6.83,6.79,6.81,123200.0,4.5684,4.5886,4.5617,4.5751,123200.0
2009-03-04 13:30:00,6.82,6.85,6.81,6.83,301200.0,4.5818,4.602,4.5751,4.5886,301200.0
2009-03-04 13:40:00,6.82,6.85,6.82,6.85,238800.0,4.5818,4.602,4.5818,4.602,238800.0
2009-03-04 13:50:00,6.85,6.86,6.85,6.85,174800.0,4.602,4.6087,4.602,4.602,174800.0
2009-03-04 14:00:00,6.85,6.88,6.83,6.85,370400.0,4.602,4.6221,4.5886,4.602,370400.0
2009-03-04 14:10:00,6.86,6.88,6.85,6.88,199600.0,4.6087,4.6221,4.602,4.6221,199600.0
2009-03-04 14:20:00,6.88,6.88,6.85,6.87,245200.0,4.6221,4.6221,4.602,4.6154,245200.0
2009-03-04 14:30:00,6.87,6.88,6.84,6.87,390800.0,4.6154,4.6221,4.5953,4.6154,390800.0
2009-03-04 14:40:00,6.87,6.9,6.86,6.9,358000.0,4.6154,4.6356,4.6087,4.6356,358000.0
2009-03-04 14:50:00,6.9,6.93,6.89,6.91,389600.0,4.6356,4.6557,4.6289,4.6423,389600.0
2009-03-04 15:00:00,6.91,6.92,6.88,6.91,428000.0,4.6423,4.649,4.6221,4.6423,428000.0
2009-03-04 15:10:00,6.91,6.93,6.9,6.92,436000.0,4.6423,4.6557,4.6356,4.649,436000.0
2009-03-04 15:20:00,6.93,6.93,6.88,6.93,482800.0,4.6557,4.6557,4.6221,4.6557,482800.0
2009-03-04 15:30:00,6.93,6.93,6.86,6.87,482400.0,4.6557,4.6557,4.6087,4.6154,482400.0
2009-03-04 15:40:00,6.87,6.89,6.84,6.85,586400.0,4.6154,4.6289,4.5953,4.602,586400.0
2009-03-04 15:50:00,6.84,6.86,6.81,6.82,864800.0,4.5953,4.6087,4.5751,4.5818,864800.0
2009-03-05 09:30:00,6.67,6.69,6.56,6.67,773600.0,4.4811,4.4945,4.4072,4.4811,773600.0
2009-03-05 09:40:00,6.65,6.73,6.51,6.53,877600.0,4.4676,4.5214,4.3736,4.387,877600.0
2009-03-05 09:50:00,6.53,6.53,6.13,6.24,4194800.0,4.387,4.387,4.1183,4.1922,4194800.0
2009-03-05 10:00:00,6.24,6.35,6.19,6.3,2927600.0,4.1922,4.2661,4.1586,4.2325,2927600.0
2009-03-05 10:10:00,6.3,6.3,6.14,6.16,1730800.0,4.2325,4.2325,4.125,4.1384,1730800.0
2009-03-05 10:20:00,6.15,6.16,5.91,6.0,3388000.0,4.1317,4.1384,3.9705,4.0309,3388000.0
2009-03-05 10:30:00,6.0,6.07,5.95,5.96,2329600.0,4.0309,4.078,3.9973,4.0041,2329600.0
2009-03-05 10:40:00,5.96,6.02,5.95,5.98,1875200.0,4.0041,4.0444,3.9973,4.0175,1875200.0
2009-03-05 10:50:00,5.98,6.0,5.91,5.92,2395200.0,4.0175,4.0309,3.9705,3.9772,2395200.0
2009-03-05 11:00:00,5.92,5.93,5.82,5.91,2434400.0,3.9772,3.9839,3.91,3.9705,2434400.0
2009-03-05 11:10:00,5.91,5.93,5.78,5.84,1332000.0,3.9705,3.9839,3.8831,3.9234,1332000.0
2009-03-05 11:20:00,5.84,5.84,5.7,5.7,1268000.0,3.9234,3.9234,3.8294,3.8294,1268000.0
2009-03-05 11:30:00,5.71,5.71,5.59,5.64,2958400.0,3.8361,3.8361,3.7555,3.7891,2958400.0
2009-03-05 11:40:00,5.64,5.84,5.62,5.82,3034400.0,3.7891,3.9234,3.7756,3.91,3034400.0
2009-03-05 11:50:00,5.82,5.88,5.82,5.88,1776800.0,3.91,3.9503,3.91,3.9503,1776800.0
2009-03-05 12:00:00,5.88,5.91,5.85,5.88,1111600.0,3.9503,3.9705,3.9302,3.9503,1111600.0
2009-03-05 12:10:00,5.88,5.92,5.87,5.88,1717600.0,3.9503,3.9772,3.9436,3.9503,1717600.0
2009-03-05 12:20:00,5.88,5.91,5.86,5.87,711200.0,3.9503,3.9705,3.9369,3.9436,711200.0
2009-03-05 12:30:00,5.87,5.88,5.81,5.85,642000.0,3.9436,3.9503,3.9033,3.9302,642000.0
2009-03-05 12:40:00,5.85,5.85,5.79,5.81,584800.0,3.9302,3.9302,3.8899,3.9033,584800.0
2009-03-05 12:50:00,5.81,5.83,5.77,5.8,626800.0,3.9033,3.9167,3.8764,3.8966,626800.0
2009-03-05 13:00:00,5.8,5.89,5.8,5.88,742400.0,3.8966,3.957,3.8966,3.9503,742400.0
2009-03-05 13:10:00,5.88,5.91,5.87,5.9,417200.0,3.9503,3.9705,3.9436,3.9638,417200.0
2009-03-05 13:20:00,5.9,5.92,5.86,5.91,453600.0,3.9638,3.9772,3.9369,3.9705,453600.0
2009-03-05 13:30:00,5.91,5.92,5.86,5.87,553600.0,3.9705,3.9772,3.9369,3.9436,553600.0
2009-03-05 13:40:00,5.87,5.9,5.85,5.89,830800.0,3.9436,3.9638,3.9302,3.957,830800.0
2009-03-05 13:50:00,5.89,5.97,5.89,5.94,1086000.0,3.957,4.0108,3.957,3.9906,1086000.0
2009-03-05 14:00:00,5.94,5.99,5.93,5.98,808400.0,3.9906,4.0242,3.9839,4.0175,808400.0
2009-03-05 14:10:00,5.98,5.99,5.92,5.99,682000.0,4.0175,4.0242,3.9772,4.0242,682000.0
2009-03-05 14:20:00,5.98,5.99,5.95,5.97,999600.0,4.0175,4.0242,3.9973,4.0108,999600.0
2009-03-05 14:30:00,5.97,6.02,5.97,6.01,1336800.0,4.0108,4.0444,4.0108,4.0377,1336800.0
2009-03-05 14:40:00,6.01,6.01,5.96,5.96,780000.0,4.0377,4.0377,4.0041,4.0041,780000.0
2009-03-05 14:50:00,5.96,5.98,5.93,5.95,1152000.0,4.0041,4.0175,3.9839,3.9973,1152000.0
2009-03-05 15:00:00,5.95,5.96,5.9,5.9,1347200.0,3.9973,4.0041,3.9638,3.9638,1347200.0
2009-03-05 15:10:00,5.91,5.99,5.91,5.93,1006400.0,3.9705,4.0242,3.9705,3.9839,1006400.0
2009-03-05 15:20:00,5.92,5.95,5.84,5.85,1406000.0,3.9772,3.9973,3.9234,3.9302,1406000.0
2009-03-05 15:30:00,5.86,5.87,5.73,5.73,1622000.0,3.9369,3.9436,3.8495,3.8495,1622000.0
2009-03-05 15:40:00,5.73,5.9,5.72,5.88,1934800.0,3.8495,3.9638,3.8428,3.9503,1934800.0
2009-03-05 15:50:00,5.88,5.89,5.83,5.88,2043600.0,3.9503,3.957,3.9167,3.9503,2043600.0
2009-03-06 09:30:00,5.95,6.05,5.77,5.84,789600.0,3.9973,4.0645,3.8764,3.9234,789600.0
2009-03-06 09:40:00,5.85,6.03,5.79,6.01,824000.0,3.9302,4.0511,3.8899,4.0377,824000.0
2009-03-06 09:50:00,6.01,6.02,5.95,5.96,672800.0,4.0377,4.0444,3.9973,4.0041,672800.0
2009-03-06 10:00:00,5.96,5.98,5.9,5.93,755600.0,4.0041,4.0175,3.9638,3.9839,755600.0
2009-03-06 10:10:00,5.93,5.93,5.79,5.81,788800.0,3.9839,3.9839,3.8899,3.9033,788800.0
2009-03-06 10:20:00,5.81,5.85,5.78,5.83,636800.0,3.9033,3.9302,3.8831,3.9167,636800.0
2009-03-06 10:30:00,5.83,5.86,5.8,5.8,344000.0,3.9167,3.9369,3.8966,3.8966,344000.0
2009-03-06 10:40:00,5.81,5.81,5.76,5.77,426400.0,3.9033,3.9033,3.8697,3.8764,426400.0
2009-03-06 10:50:00,5.77,5.78,5.6,5.7,1835600.0,3.8764,3.8831,3.7622,3.8294,1835600.0
2009-03-06 11:00:00,5.69,5.74,5.69,5.74,398800.0,3.8227,3.8563,3.8227,3.8563,398800.0
2009-03-06 11:10:00,5.73,5.78,5.69,5.69,299200.0,3.8495,3.8831,3.8227,3.8227,299200.0
2009-03-06 11:20:00,5.69,5.7,5.66,5.7,251200.0,3.8227,3.8294,3.8025,3.8294,251200.0
2009-03-06 11:30:00,5.7,5.75,5.69,5.69,313600.0,3.8294,3.863,3.8227,3.8227,313600.0
2009-03-06 11:40:00,5.69,5.71,5.68,5.71,488000.0,3.8227,3.8361,3.816,3.8361,488000.0
2009-03-06 11:50:00,5.71,5.77,5.7,5.72,602800.0,3.8361,3.8764,3.8294,3.8428,602800.0
2009-03-06 12:00:00,5.72,5.77,5.71,5.77,321200.0,3.8428,3.8764,3.8361,3.8764,321200.0
2009-03-06 12:10:00,5.77,5.77,5.72,5.74,526000.0,3.8764,3.8764,3.8428,3.8563,526000.0
2009-03-06 12:20:00,5.74,5.74,5.66,5.67,660800.0,3.8563,3.8563,3.8025,3.8092,660800.0
2009-03-06 12:30:00,5.67,5.68,5.64,5.66,518400.0,3.8092,3.816,3.7891,3.8025,518400.0
2009-03-06 12:40:00,5.66,5.66,5.59,5.6,438800.0,3.8025,3.8025,3.7555,3.7622,438800.0
2009-03-06 12:50:00,5.61,5.62,5.58,5.62,334000.0,3.7689,3.7756,3.7488,3.7756,334000.0
2009-03-06 13:00:00,5.62,5.62,5.59,5.59,402000.0,3.7756,3.7756,3.7555,3.7555,402000.0
2009-03-06 13:10:00,5.59,5.6,5.56,5.56,277600.0,3.7555,3.7622,3.7353,3.7353,277600.0
2009-03-06 13:20:00,5.56,5.56,5.5,5.52,501200.0,3.7353,3.7353,3.695,3.7085,501200.0
2009-03-06 13:30:00,5.52,5.54,5.48,5.53,458800.0,3.7085,3.7219,3.6816,3.7152,458800.0
2009-03-06 13:40:00,5.52,5.52,5.46,5.48,652000.0,3.7085,3.7085,3.6682,3.6816,652000.0
2009-03-06 13:50:00,5.48,5.49,5.46,5.46,456800.0,3.6816,3.6883,3.6682,3.6682,456800.0
2009-03-06 14:00:00,5.46,5.55,5.46,5.53,712800.0,3.6682,3.7286,3.6682,3.7152,712800.0
2009-03-06 14:10:00,5.53,5.56,5.5,5.51,725200.0,3.7152,3.7353,3.695,3.7017,725200.0
2009-03-06 14:20:00,5.51,5.55,5.5,5.54,438400.0,3.7017,3.7286,3.695,3.7219,438400.0
2009-03-06 14:30:00,5.55,5.58,5.53,5.56,753600.0,3.7286,3.7488,3.7152,3.7353,753600.0
2009-03-06 14:40:00,5.56,5.58,5.52,5.53,464400.0,3.7353,3.7488,3.7085,3.7152,464400.0
2009-03-06 14:50:00,5.53,5.54,5.51,5.53,508400.0,3.7152,3.7219,3.7017,3.7152,508400.0
2009-03-06 15:00:00,5.53,5.55,5.47,5.51,1577600.0,3.7152,3.7286,3.6749,3.7017,1577600.0
2009-03-06 15:10:00,5.51,5.53,5.49,5.5,1030800.0,3.7017,3.7152,3.6883,3.695,1030800.0
2009-03-06 15:20:00,5.5,5.51,5.46,5.48,480400.0,3.695,3.7017,3.6682,3.6816,480400.0
2009-03-06 15:30:00,5.49,5.52,5.48,5.5,1011200.0,3.6883,3.7085,3.6816,3.695,1011200.0
2009-03-06 15:40:00,5.5,5.59,5.49,5.57,1685200.0,3.695,3.7555,3.6883,3.7421,1685200.0
2009-03-06 15:50:00,5.57,5.6,5.55,5.6,2643600.0,3.7421,3.7622,3.7286,3.7622,2643600.0
2009-03-09 09:30:00,5.55,5.68,5.45,5.65,348000.0,3.7286,3.816,3.6614,3.7958,348000.0
2009-03-09 09:40:00,5.65,5.65,5.55,5.56,815200.0,3.7958,3.7958,3.7286,3.7353,815200.0
2009-03-09 09:50:00,5.56,5.6,5.54,5.56,475200.0,3.7353,3.7622,3.7219,3.7353,475200.0
2009-03-09 10:00:00,5.56,5.67,5.53,5.67,387600.0,3.7353,3.8092,3.7152,3.8092,387600.0
2009-03-09 10:10:00,5.66,5.7,5.65,5.68,346800.0,3.8025,3.8294,3.7958,3.816,346800.0
2009-03-09 10:20:00,5.68,5.7,5.68,5.68,142800.0,3.816,3.8294,3.816,3.816,142800.0
2009-03-09 10:30:00,5.68,5.71,5.67,5.71,406800.0,3.816,3.8361,3.8092,3.8361,406800.0
2009-03-09 10:40:00,5.71,5.73,5.68,5.69,413600.0,3.8361,3.8495,3.816,3.8227,413600.0
2009-03-09 10:50:00,5.68,5.71,5.64,5.64,221600.0,3.816,3.8361,3.7891,3.7891,221600.0
2009-03-09 11:00:00,5.64,5.66,5.61,5.65,296800.0,3.7891,3.8025,3.7689,3.7958,296800.0
2009-03-09 11:10:00,5.65,5.68,5.63,5.64,230400.0,3.7958,3.816,3.7824,3.7891,230400.0
2009-03-09 11:20:00,5.65,5.7,5.62,5.68,394400.0,3.7958,3.8294,3.7756,3.816,394400.0
2009-03-09 11:30:00,5.68,5.72,5.68,5.7,439600.0,3.816,3.8428,3.816,3.8294,439600.0
2009-03-09 11:40:00,5.7,5.71,5.66,5.69,231200.0,3.8294,3.8361,3.8025,3.8227,231200.0
2009-03-09 11:50:00,5.69,5.7,5.62,5.67,192400.0,3.8227,3.8294,3.7756,3.8092,192400.0
2009-03-09 12:00:00,5.67,5.68,5.64,5.65,149600.0,3.8092,3.816,3.7891,3.7958,149600.0
2009-03-09 12:10:00,5.66,5.71,5.66,5.71,256800.0,3.8025,3.8361,3.8025,3.8361,256800.0
2009-03-09 12:20:00,5.72,5.73,5.67,5.67,164800.0,3.8428,3.8495,3.8092,3.8092,164800.0
2009-03-09 12:30:00,5.67,5.68,5.63,5.64,140400.0,3.8092,3.816,3.7824,3.7891,140400.0
2009-03-09 12:40:00,5.64,5.68,5.63,5.68,297600.0,3.7891,3.816,3.7824,3.816,297600.0
2009-03-09 12:50:00,5.68,5.7,5.67,5.69,286000.0,3.816,3.8294,3.8092,3.8227,286000.0
2009-03-09 13:00:00,5.68,5.7,5.67,5.68,572400.0,3.816,3.8294,3.8092,3.816,572400.0
2009-03-09 13:10:00,5.68,5.7,5.68,5.68,362000.0,3.816,3.8294,3.816,3.816,362000.0
2009-03-09 13:20:00,5.68,5.7,5.67,5.68,440000.0,3.816,3.8294,3.8092,3.816,440000.0
2009-03-09 13:30:00,5.68,5.71,5.68,5.68,370800.0,3.816,3.8361,3.816,3.816,370800.0
2009-03-09 13:40:00,5.68,5.71,5.68,5.71,308000.0,3.816,3.8361,3.816,3.8361,308000.0
2009-03-09 13:50:00,5.71,5.73,5.68,5.7,232400.0,3.8361,3.8495,3.816,3.8294,232400.0
2009-03-09 14:00:00,5.7,5.76,5.69,5.75,496800.0,3.8294,3.8697,3.8227,3.863,496800.0
2009-03-09 14:10:00,5.75,5.76,5.71,5.75,705200.0,3.863,3.8697,3.8361,3.863,705200.0
2009-03-09 14:20:00,5.76,5.77,5.7,5.74,628400.0,3.8697,3.8764,3.8294,3.8563,628400.0
2009-03-09 14:30:00,5.74,5.75,5.71,5.74,585600.0,3.8563,3.863,3.8361,3.8563,585600.0
2009-03-09 14:40:00,5.74,5.75,5.72,5.73,368800.0,3.8563,3.863,3.8428,3.8495,368800.0
2009-03-09 14:50:00,5.73,5.75,5.72,5.74,596800.0,3.8495,3.863,3.8428,3.8563,596800.0
2009-03-09 15:00:00,5.73,5.75,5.72,5.75,653600.0,3.8495,3.863,3.8428,3.863,653600.0
2009-03-09 15:10:00,5.75,5.75,5.7,5.71,1072000.0,3.863,3.863,3.8294,3.8361,1072000.0
2009-03-09 15:20:00,5.7,5.74,5.69,5.71,476000.0,3.8294,3.8563,3.8227,3.8361,476000.0
2009-03-09 15:30:00,5.71,5.73,5.7,5.7,969200.0,3.8361,3.8495,3.8294,3.8294,969200.0
2009-03-09 15:40:00,5.7,5.74,5.7,5.71,1079200.0,3.8294,3.8563,3.8294,3.8361,1079200.0
2009-03-09 15:50:00,5.71,5.73,5.7,5.72,1362400.0,3.8361,3.8495,3.8294,3.8428,1362400.0
2009-03-10 09:30:00,5.87,5.93,5.81,5.88,332400.0,3.9436,3.9839,3.9033,3.9503,332400.0
2009-03-10 09:40:00,5.87,5.97,5.87,5.97,380400.0,3.9436,4.0108,3.9436,4.0108,380400.0
2009-03-10 09:50:00,5.97,6.05,5.92,6.03,755600.0,4.0108,4.0645,3.9772,4.0511,755600.0
2009-03-10 10:00:00,6.04,6.11,6.03,6.06,525600.0,4.0578,4.1048,4.0511,4.0712,525600.0
2009-03-10 10:10:00,6.06,6.14,6.05,6.12,439600.0,4.0712,4.125,4.0645,4.1116,439600.0
2009-03-10 10:20:00,6.12,6.18,6.11,6.17,590400.0,4.1116,4.1519,4.1048,4.1451,590400.0
2009-03-10 10:30:00,6.17,6.18,6.11,6.12,317600.0,4.1451,4.1519,4.1048,4.1116,317600.0
2009-03-10 10:40:00,6.12,6.14,6.1,6.12,397600.0,4.1116,4.125,4.0981,4.1116,397600.0
2009-03-10 10:50:00,6.12,6.18,6.1,6.11,277600.0,4.1116,4.1519,4.0981,4.1048,277600.0
2009-03-10 11:00:00,6.11,6.11,6.08,6.09,134800.0,4.1048,4.1048,4.0847,4.0914,134800.0
2009-03-10 11:10:00,6.09,6.13,6.08,6.11,102800.0,4.0914,4.1183,4.0847,4.1048,102800.0
2009-03-10 11:20:00,6.11,6.16,6.11,6.15,104000.0,4.1048,4.1384,4.1048,4.1317,104000.0
2009-03-10 11:30:00,6.15,6.16,6.13,6.15,150800.0,4.1317,4.1384,4.1183,4.1317,150800.0
2009-03-10 11:40:00,6.16,6.17,6.14,6.14,295600.0,4.1384,4.1451,4.125,4.125,295600.0
2009-03-10 11:50:00,6.14,6.21,6.14,6.2,317200.0,4.125,4.172,4.125,4.1653,317200.0
2009-03-10 12:00:00,6.2,6.22,6.17,6.21,410800.0,4.1653,4.1787,4.1451,4.172,410800.0
2009-03-10 12:10:00,6.21,6.22,6.19,6.22,236000.0,4.172,4.1787,4.1586,4.1787,236000.0
2009-03-10 12:20:00,6.22,6.25,6.19,6.24,308800.0,4.1787,4.1989,4.1586,4.1922,308800.0
2009-03-10 12:30:00,6.25,6.27,6.23,6.24,308400.0,4.1989,4.2123,4.1855,4.1922,308400.0
2009-03-10 12:40:00,6.24,6.26,6.23,6.23,134800.0,4.1922,4.2056,4.1855,4.1855,134800.0
2009-03-10 12:50:00,6.23,6.25,6.23,6.25,308000.0,4.1855,4.1989,4.1855,4.1989,308000.0
2009-03-10 13:00:00,6.24,6.26,6.24,6.25,251600.0,4.1922,4.2056,4.1922,4.1989,251600.0
2009-03-10 13:10:00,6.25,6.26,6.24,6.25,285200.0,4.1989,4.2056,4.1922,4.1989,285200.0
2009-03-10 13:20:00,6.25,6.26,6.24,6.26,159600.0,4.1989,4.2056,4.1922,4.2056,159600.0
2009-03-10 13:30:00,6.25,6.3,6.25,6.29,273600.0,4.1989,4.2325,4.1989,4.2258,273600.0
2009-03-10 13:40:00,6.28,6.32,6.28,6.32,356400.0,4.219,4.2459,4.219,4.2459,356400.0
2009-03-10 13:50:00,6.32,6.34,6.31,6.33,574800.0,4.2459,4.2594,4.2392,4.2526,574800.0
2009-03-10 14:00:00,6.33,6.35,6.31,6.32,280400.0,4.2526,4.2661,4.2392,4.2459,280400.0
2009-03-10 14:10:00,6.32,6.33,6.27,6.29,250800.0,4.2459,4.2526,4.2123,4.2258,250800.0
2009-03-10 14:20:00,6.29,6.31,6.29,6.29,401200.0,4.2258,4.2392,4.2258,4.2258,401200.0
2009-03-10 14:30:00,6.29,6.3,6.27,6.29,484400.0,4.2258,4.2325,4.2123,4.2258,484400.0
2009-03-10 14:40:00,6.29,6.3,6.24,6.25,394000.0,4.2258,4.2325,4.1922,4.1989,394000.0
2009-03-10 14:50:00,6.25,6.28,6.24,6.28,433600.0,4.1989,4.219,4.1922,4.219,433600.0
2009-03-10 15:00:00,6.27,6.29,6.26,6.28,437200.0,4.2123,4.2258,4.2056,4.219,437200.0
2009-03-10 15:10:00,6.28,6.3,6.27,6.29,391200.0,4.219,4.2325,4.2123,4.2258,391200.0
2009-03-10 15:20:00,6.29,6.31,6.0,6.29,704400.0,4.2258,4.2392,4.0309,4.2258,704400.0
2009-03-10 15:30:00,6.3,6.31,6.27,6.29,565600.0,4.2325,4.2392,4.2123,4.2258,565600.0
2009-03-10 15:40:00,6.29,6.31,6.24,6.27,914800.0,4.2258,4.2392,4.1922,4.2123,914800.0
2009-03-10 15:50:00,6.27,6.3,6.26,6.29,1052800.0,4.2123,4.2325,4.2056,4.2258,1052800.0
2009-03-11 09:30:00,6.28,6.37,6.25,6.33,195600.0,4.219,4.2795,4.1989,4.2526,195600.0
2009-03-11 09:40:00,6.34,6.48,6.32,6.47,295600.0,4.2594,4.3534,4.2459,4.3467,295600.0
2009-03-11 09:50:00,6.47,6.53,6.46,6.49,437200.0,4.3467,4.387,4.34,4.3601,437200.0
2009-03-11 10:00:00,6.49,6.49,6.41,6.45,336000.0,4.3601,4.3601,4.3064,4.3333,336000.0
2009-03-11 10:10:00,6.45,6.46,6.38,6.39,157600.0,4.3333,4.34,4.2862,4.2929,157600.0
2009-03-11 10:20:00,6.38,6.39,6.34,6.37,234400.0,4.2862,4.2929,4.2594,4.2795,234400.0
2009-03-11 10:30:00,6.37,6.38,6.3,6.31,187600.0,4.2795,4.2862,4.2325,4.2392,187600.0
2009-03-11 10:40:00,6.31,6.32,6.22,6.24,346400.0,4.2392,4.2459,4.1787,4.1922,346400.0
2009-03-11 10:50:00,6.24,6.29,6.24,6.26,286800.0,4.1922,4.2258,4.1922,4.2056,286800.0
2009-03-11 11:00:00,6.27,6.3,6.27,6.3,156800.0,4.2123,4.2325,4.2123,4.2325,156800.0
2009-03-11 11:10:00,6.31,6.31,6.27,6.28,186400.0,4.2392,4.2392,4.2123,4.219,186400.0
2009-03-11 11:20:00,6.28,6.28,6.25,6.28,148000.0,4.219,4.219,4.1989,4.219,148000.0
2009-03-11 11:30:00,6.28,6.3,6.27,6.29,269200.0,4.219,4.2325,4.2123,4.2258,269200.0
2009-03-11 11:40:00,6.29,6.29,6.23,6.23,234000.0,4.2258,4.2258,4.1855,4.1855,234000.0
2009-03-11 11:50:00,6.24,6.27,6.23,6.27,207200.0,4.1922,4.2123,4.1855,4.2123,207200.0
2009-03-11 12:00:00,6.27,6.28,6.24,6.24,212400.0,4.2123,4.219,4.1922,4.1922,212400.0
2009-03-11 12:10:00,6.25,6.26,6.21,6.21,149600.0,4.1989,4.2056,4.172,4.172,149600.0
2009-03-11 12:20:00,6.21,6.21,6.19,6.2,175200.0,4.172,4.172,4.1586,4.1653,175200.0
2009-03-11 12:30:00,6.2,6.23,6.19,6.19,195200.0,4.1653,4.1855,4.1586,4.1586,195200.0
2009-03-11 12:40:00,6.19,6.2,6.17,6.18,267600.0,4.1586,4.1653,4.1451,4.1519,267600.0
2009-03-11 12:50:00,6.18,6.19,6.16,6.17,258000.0,4.1519,4.1586,4.1384,4.1451,258000.0
2009-03-11 13:00:00,6.17,6.19,6.17,6.18,237200.0,4.1451,4.1586,4.1451,4.1519,237200.0
2009-03-11 13:10:00,6.18,6.21,6.17,6.21,393600.0,4.1519,4.172,4.1451,4.172,393600.0
2009-03-11 13:20:00,6.2,6.21,6.18,6.19,310000.0,4.1653,4.172,4.1519,4.1586,310000.0
2009-03-11 13:30:00,6.19,6.23,6.18,6.23,355200.0,4.1586,4.1855,4.1519,4.1855,355200.0
2009-03-11 13:40:00,6.23,6.24,6.2,6.2,231600.0,4.1855,4.1922,4.1653,4.1653,231600.0
2009-03-11 13:50:00,6.2,6.25,6.19,6.25,329600.0,4.1653,4.1989,4.1586,4.1989,329600.0
2009-03-11 14:00:00,6.25,6.28,6.24,6.24,261600.0,4.1989,4.219,4.1922,4.1922,261600.0
2009-03-11 14:10:00,6.24,6.25,6.21,6.21,266000.0,4.1922,4.1989,4.172,4.172,266000.0
2009-03-11 14:20:00,6.2,6.23,6.2,6.22,316400.0,4.1653,4.1855,4.1653,4.1787,316400.0
2009-03-11 14:30:00,6.22,6.24,6.22,6.24,350400.0,4.1787,4.1922,4.1787,4.1922,350400.0
2009-03-11 14:40:00,6.25,6.3,6.23,6.27,365200.0,4.1989,4.2325,4.1855,4.2123,365200.0
2009-03-11 14:50:00,6.27,6.29,6.27,6.27,346000.0,4.2123,4.2258,4.2123,4.2123,346000.0
2009-03-11 15:00:00,6.27,6.34,6.26,6.32,472000.0,4.2123,4.2594,4.2056,4.2459,472000.0
2009-03-11 15:10:00,6.32,6.33,6.29,6.3,572000.0,4.2459,4.2526,4.2258,4.2325,572000.0
2009-03-11 15:20:00,6.3,6.32,6.3,6.31,722800.0,4.2325,4.2459,4.2325,4.2392,722800.0
2009-03-11 15:30:00,6.31,6.35,6.3,6.35,574800.0,4.2392,4.2661,4.2325,4.2661,574800.0
2009-03-11 15:40:00,6.35,6.38,6.33,6.34,648800.0,4.2661,4.2862,4.2526,4.2594,648800.0
2009-03-11 15:50:00,6.34,6.35,6.31,6.32,1014800.0,4.2594,4.2661,4.2392,4.2459,1014800.0
2009-03-12 09:30:00,6.21,6.31,6.12,6.13,349200.0,4.172,4.2392,4.1116,4.1183,349200.0
2009-03-12 09:40:00,6.13,6.13,6.01,6.02,422800.0,4.1183,4.1183,4.0377,4.0444,422800.0
2009-03-12 09:50:00,6.03,6.11,6.01,6.09,316000.0,4.0511,4.1048,4.0377,4.0914,316000.0
2009-03-12 10:00:00,6.09,6.15,6.09,6.12,375600.0,4.0914,4.1317,4.0914,4.1116,375600.0
2009-03-12 10:10:00,6.12,6.18,6.1,6.15,204800.0,4.1116,4.1519,4.0981,4.1317,204800.0
2009-03-12 10:20:00,6.14,6.22,6.14,6.15,335600.0,4.125,4.1787,4.125,4.1317,335600.0
2009-03-12 10:30:00,6.15,6.16,6.1,6.1,169600.0,4.1317,4.1384,4.0981,4.0981,169600.0
2009-03-12 10:40:00,6.11,6.17,6.09,6.17,438000.0,4.1048,4.1451,4.0914,4.1451,438000.0
2009-03-12 10:50:00,6.17,6.18,6.13,6.17,360400.0,4.1451,4.1519,4.1183,4.1451,360400.0
2009-03-12 11:00:00,6.17,6.18,6.16,6.16,338000.0,4.1451,4.1519,4.1384,4.1384,338000.0
2009-03-12 11:10:00,6.16,6.18,6.14,6.14,331600.0,4.1384,4.1519,4.125,4.125,331600.0
2009-03-12 11:20:00,6.14,6.14,6.11,6.13,337200.0,4.125,4.125,4.1048,4.1183,337200.0
2009-03-12 11:30:00,6.13,6.15,6.12,6.13,226000.0,4.1183,4.1317,4.1116,4.1183,226000.0
2009-03-12 11:40:00,6.13,6.16,6.11,6.15,246000.0,4.1183,4.1384,4.1048,4.1317,246000.0
2009-03-12 11:50:00,6.15,6.19,6.15,6.19,164400.0,4.1317,4.1586,4.1317,4.1586,164400.0
2009-03-12 12:00:00,6.18,6.21,6.18,6.21,294400.0,4.1519,4.172,4.1519,4.172,294400.0
2009-03-12 12:10:00,6.21,6.24,6.19,6.22,553600.0,4.172,4.1922,4.1586,4.1787,553600.0
2009-03-12 12:20:00,6.22,6.26,6.2,6.23,220800.0,4.1787,4.2056,4.1653,4.1855,220800.0
2009-03-12 12:30:00,6.23,6.26,6.2,6.25,142800.0,4.1855,4.2056,4.1653,4.1989,142800.0
2009-03-12 12:40:00,6.26,6.26,6.25,6.26,84000.0,4.2056,4.2056,4.1989,4.2056,84000.0
2009-03-12 12:50:00,6.26,6.3,6.25,6.26,294800.0,4.2056,4.2325,4.1989,4.2056,294800.0
2009-03-12 13:00:00,6.26,6.29,6.23,6.28,244400.0,4.2056,4.2258,4.1855,4.219,244400.0
2009-03-12 13:10:00,6.29,6.29,6.25,6.26,209200.0,4.2258,4.2258,4.1989,4.2056,209200.0
2009-03-12 13:20:00,6.26,6.27,6.22,6.24,220400.0,4.2056,4.2123,4.1787,4.1922,220400.0
2009-03-12 13:30:00,6.24,6.25,6.23,6.24,138000.0,4.1922,4.1989,4.1855,4.1922,138000.0
2009-03-12 13:40:00,6.24,6.28,6.24,6.25,95200.0,4.1922,4.219,4.1922,4.1989,95200.0
2009-03-12 13:50:00,6.26,6.29,6.25,6.29,188400.0,4.2056,4.2258,4.1989,4.2258,188400.0
2009-03-12 14:00:00,6.29,6.3,6.28,6.29,170800.0,4.2258,4.2325,4.219,4.2258,170800.0
2009-03-12 14:10:00,6.29,6.36,6.29,6.35,268800.0,4.2258,4.2728,4.2258,4.2661,268800.0
2009-03-12 14:20:00,6.35,6.36,6.33,6.35,169600.0,4.2661,4.2728,4.2526,4.2661,169600.0
2009-03-12 14:30:00,6.35,6.35,6.29,6.31,433600.0,4.2661,4.2661,4.2258,4.2392,433600.0
2009-03-12 14:40:00,6.31,6.36,6.31,6.36,187200.0,4.2392,4.2728,4.2392,4.2728,187200.0
2009-03-12 14:50:00,6.36,6.37,6.33,6.33,205600.0,4.2728,4.2795,4.2526,4.2526,205600.0
2009-03-12 15:00:00,6.32,6.33,6.29,6.31,254800.0,4.2459,4.2526,4.2258,4.2392,254800.0
2009-03-12 15:10:00,6.31,6.34,6.3,6.33,472800.0,4.2392,4.2594,4.2325,4.2526,472800.0
2009-03-12 15:20:00,6.34,6.34,6.29,6.3,446000.0,4.2594,4.2594,4.2258,4.2325,446000.0
2009-03-12 15:30:00,6.3,6.33,6.29,6.32,680400.0,4.2325,4.2526,4.2258,4.2459,680400.0
2009-03-12 15:40:00,6.32,6.37,6.32,6.35,571600.0,4.2459,4.2795,4.2459,4.2661,571600.0
2009-03-12 15:50:00,6.35,6.36,6.33,6.34,847200.0,4.2661,4.2728,4.2526,4.2594,847200.0
2009-03-13 09:30:00,6.38,6.4,6.3,6.39,278400.0,4.2862,4.2997,4.2325,4.2929,278400.0
2009-03-13 09:40:00,6.39,6.4,6.27,6.32,235200.0,4.2929,4.2997,4.2123,4.2459,235200.0
2009-03-13 09:50:00,6.34,6.41,6.34,6.41,207600.0,4.2594,4.3064,4.2594,4.3064,207600.0
2009-03-13 10:00:00,6.42,6.46,6.37,6.45,188400.0,4.3131,4.34,4.2795,4.3333,188400.0
2009-03-13 10:10:00,6.45,6.46,6.38,6.43,206000.0,4.3333,4.34,4.2862,4.3198,206000.0
2009-03-13 10:20:00,6.43,6.43,6.33,6.36,213200.0,4.3198,4.3198,4.2526,4.2728,213200.0
2009-03-13 10:30:00,6.36,6.4,6.35,6.4,172800.0,4.2728,4.2997,4.2661,4.2997,172800.0
2009-03-13 10:40:00,6.4,6.46,6.4,6.43,230800.0,4.2997,4.34,4.2997,4.3198,230800.0
2009-03-13 10:50:00,6.43,6.44,6.38,6.4,222800.0,4.3198,4.3265,4.2862,4.2997,222800.0
2009-03-13 11:00:00,6.4,6.43,6.39,6.43,396800.0,4.2997,4.3198,4.2929,4.3198,396800.0
2009-03-13 11:10:00,6.43,6.45,6.42,6.43,258000.0,4.3198,4.3333,4.3131,4.3198,258000.0
2009-03-13 11:20:00,6.43,6.46,6.43,6.44,281600.0,4.3198,4.34,4.3198,4.3265,281600.0
2009-03-13 11:30:00,6.44,6.46,6.43,6.43,534800.0,4.3265,4.34,4.3198,4.3198,534800.0
2009-03-13 11:40:00,6.44,6.45,6.37,6.39,430400.0,4.3265,4.3333,4.2795,4.2929,430400.0
2009-03-13 11:50:00,6.39,6.41,6.38,6.39,272000.0,4.2929,4.3064,4.2862,4.2929,272000.0
2009-03-13 12:00:00,6.39,6.4,6.34,6.34,431600.0,4.2929,4.2997,4.2594,4.2594,431600.0
2009-03-13 12:10:00,6.34,6.34,6.29,6.3,727200.0,4.2594,4.2594,4.2258,4.2325,727200.0
2009-03-13 12:20:00,6.3,6.31,6.28,6.3,276800.0,4.2325,4.2392,4.219,4.2325,276800.0
2009-03-13 12:30:00,6.3,6.32,6.29,6.29,104000.0,4.2325,4.2459,4.2258,4.2258,104000.0
2009-03-13 12:40:00,6.29,6.34,6.29,6.33,179600.0,4.2258,4.2594,4.2258,4.2526,179600.0
2009-03-13 12:50:00,6.33,6.36,6.32,6.35,144400.0,4.2526,4.2728,4.2459,4.2661,144400.0
2009-03-13 13:00:00,6.35,6.38,6.34,6.38,115200.0,4.2661,4.2862,4.2594,4.2862,115200.0
2009-03-13 13:10:00,6.38,6.42,6.38,6.42,111600.0,4.2862,4.3131,4.2862,4.3131,111600.0
2009-03-13 13:20:00,6.42,6.43,6.4,6.42,130400.0,4.3131,4.3198,4.2997,4.3131,130400.0
2009-03-13 13:30:00,6.42,6.48,6.42,6.45,292400.0,4.3131,4.3534,4.3131,4.3333,292400.0
2009-03-13 13:40:00,6.45,6.48,6.44,6.48,306800.0,4.3333,4.3534,4.3265,4.3534,306800.0
2009-03-13 13:50:00,6.48,6.5,6.46,6.49,198800.0,4.3534,4.3669,4.34,4.3601,198800.0
2009-03-13 14:00:00,6.49,6.53,6.49,6.51,374800.0,4.3601,4.387,4.3601,4.3736,374800.0
2009-03-13 14:10:00,6.51,6.51,6.47,6.48,341200.0,4.3736,4.3736,4.3467,4.3534,341200.0
2009-03-13 14:20:00,6.48,6.5,6.46,6.48,362800.0,4.3534,4.3669,4.34,4.3534,362800.0
2009-03-13 14:30:00,6.49,6.49,6.47,6.47,393200.0,4.3601,4.3601,4.3467,4.3467,393200.0
2009-03-13 14:40:00,6.47,6.49,6.45,6.47,356400.0,4.3467,4.3601,4.3333,4.3467,356400.0
2009-03-13 14:50:00,6.47,6.49,6.45,6.46,192000.0,4.3467,4.3601,4.3333,4.34,192000.0
2009-03-13 15:00:00,6.46,6.46,6.43,6.46,456800.0,4.34,4.34,4.3198,4.34,456800.0
2009-03-13 15:10:00,6.46,6.46,6.43,6.45,369600.0,4.34,4.34,4.3198,4.3333,369600.0
2009-03-13 15:20:00,6.45,6.45,6.42,6.42,537600.0,4.3333,4.3333,4.3131,4.3131,537600.0
2009-03-13 15:30:00,6.42,6.43,6.4,6.41,452400.0,4.3131,4.3198,4.2997,4.3064,452400.0
2009-03-13 15:40:00,6.41,6.43,6.37,6.38,809200.0,4.3064,4.3198,4.2795,4.2862,809200.0
2009-03-13 15:50:00,6.38,6.42,6.38,6.42,1323600.0,4.2862,4.3131,4.2862,4.3131,1323600.0
2009-03-16 09:30:00,6.5,6.5,6.35,6.36,302400.0,4.3669,4.3669,4.2661,4.2728,302400.0
2009-03-16 09:40:00,6.36,6.42,6.34,6.35,304800.0,4.2728,4.3131,4.2594,4.2661,304800.0
2009-03-16 09:50:00,6.36,6.38,6.29,6.31,210800.0,4.2728,4.2862,4.2258,4.2392,210800.0
2009-03-16 10:00:00,6.31,6.33,6.26,6.27,172800.0,4.2392,4.2526,4.2056,4.2123,172800.0
2009-03-16 10:10:00,6.27,6.28,6.24,6.27,146400.0,4.2123,4.219,4.1922,4.2123,146400.0
2009-03-16 10:20:00,6.27,6.27,6.22,6.22,174400.0,4.2123,4.2123,4.1787,4.1787,174400.0
2009-03-16 10:30:00,6.22,6.33,6.22,6.32,187200.0,4.1787,4.2526,4.1787,4.2459,187200.0
2009-03-16 10:40:00,6.32,6.34,6.3,6.32,174400.0,4.2459,4.2594,4.2325,4.2459,174400.0
2009-03-16 10:50:00,6.33,6.33,6.27,6.28,235600.0,4.2526,4.2526,4.2123,4.219,235600.0
2009-03-16 11:00:00,6.29,6.31,6.27,6.28,243600.0,4.2258,4.2392,4.2123,4.219,243600.0
2009-03-16 11:10:00,6.28,6.33,6.28,6.31,111200.0,4.219,4.2526,4.219,4.2392,111200.0
2009-03-16 11:20:00,6.32,6.32,6.28,6.28,197200.0,4.2459,4.2459,4.219,4.219,197200.0
2009-03-16 11:30:00,6.28,6.31,6.27,6.31,116800.0,4.219,4.2392,4.2123,4.2392,116800.0
2009-03-16 11:40:00,6.31,6.32,6.3,6.32,107600.0,4.2392,4.2459,4.2325,4.2459,107600.0
2009-03-16 11:50:00,6.32,6.32,6.3,6.31,67600.0,4.2459,4.2459,4.2325,4.2392,67600.0
2009-03-16 12:00:00,6.31,6.31,6.25,6.27,223600.0,4.2392,4.2392,4.1989,4.2123,223600.0
2009-03-16 12:10:00,6.27,6.28,6.26,6.27,153600.0,4.2123,4.219,4.2056,4.2123,153600.0
2009-03-16 12:20:00,6.27,6.3,6.27,6.29,76400.0,4.2123,4.2325,4.2123,4.2258,76400.0
2009-03-16 12:30:00,6.3,6.31,6.27,6.31,242800.0,4.2325,4.2392,4.2123,4.2392,242800.0
2009-03-16 12:40:00,6.31,6.31,6.29,6.3,46800.0,4.2392,4.2392,4.2258,4.2325,46800.0
2009-03-16 12:50:00,6.3,6.3,6.28,6.3,200400.0,4.2325,4.2325,4.219,4.2325,200400.0
2009-03-16 13:00:00,6.3,6.3,6.28,6.3,204000.0,4.2325,4.2325,4.219,4.2325,204000.0
2009-03-16 13:10:00,6.3,6.3,6.28,6.3,119200.0,4.2325,4.2325,4.219,4.2325,119200.0
2009-03-16 13:20:00,6.3,6.3,6.27,6.27,212000.0,4.2325,4.2325,4.2123,4.2123,212000.0
2009-03-16 13:30:00,6.27,6.29,6.25,6.29,226800.0,4.2123,4.2258,4.1989,4.2258,226800.0
2009-03-16 13:40:00,6.29,6.29,6.26,6.26,174800.0,4.2258,4.2258,4.2056,4.2056,174800.0
2009-03-16 13:50:00,6.26,6.26,6.24,6.26,205600.0,4.2056,4.2056,4.1922,4.2056,205600.0
2009-03-16 14:00:00,6.25,6.25,6.18,6.21,461200.0,4.1989,4.1989,4.1519,4.172,461200.0
2009-03-16 14:10:00,6.21,6.23,6.2,6.22,178400.0,4.172,4.1855,4.1653,4.1787,178400.0
2009-03-16 14:20:00,6.22,6.23,6.2,6.22,179200.0,4.1787,4.1855,4.1653,4.1787,179200.0
2009-03-16 14:30:00,6.22,6.23,6.18,6.19,293200.0,4.1787,4.1855,4.1519,4.1586,293200.0
2009-03-16 14:40:00,6.19,6.23,6.19,6.21,182000.0,4.1586,4.1855,4.1586,4.172,182000.0
2009-03-16 14:50:00,6.21,6.21,6.15,6.16,257200.0,4.172,4.172,4.1317,4.1384,257200.0
2009-03-16 15:00:00,6.15,6.17,6.13,6.14,366000.0,4.1317,4.1451,4.1183,4.125,366000.0
2009-03-16 15:10:00,6.14,6.16,6.12,6.14,350800.0,4.125,4.1384,4.1116,4.125,350800.0
2009-03-16 15:20:00,6.14,6.14,6.07,6.11,540000.0,4.125,4.125,4.078,4.1048,540000.0
2009-03-16 15:30:00,6.11,6.14,6.09,6.09,544400.0,4.1048,4.125,4.0914,4.0914,544400.0
2009-03-16 15:40:00,6.09,6.14,6.08,6.13,899200.0,4.0914,4.125,4.0847,4.1183,899200.0
2009-03-16 15:50:00,6.13,6.14,6.08,6.09,1268800.0,4.1183,4.125,4.0847,4.0914,1268800.0
2009-03-17 09:30:00,6.09,6.2,6.04,6.05,294000.0,4.0914,4.1653,4.0578,4.0645,294000.0
2009-03-17 09:40:00,6.05,6.07,5.97,5.99,327600.0,4.0645,4.078,4.0108,4.0242,327600.0
2009-03-17 09:50:00,5.99,6.12,5.99,6.09,252800.0,4.0242,4.1116,4.0242,4.0914,252800.0
2009-03-17 10:00:00,6.09,6.17,6.09,6.16,154800.0,4.0914,4.1451,4.0914,4.1384,154800.0
2009-03-17 10:10:00,6.15,6.18,6.11,6.13,211200.0,4.1317,4.1519,4.1048,4.1183,211200.0
2009-03-17 10:20:00,6.13,6.19,6.13,6.16,118000.0,4.1183,4.1586,4.1183,4.1384,118000.0
2009-03-17 10:30:00,6.16,6.22,6.15,6.21,79200.0,4.1384,4.1787,4.1317,4.172,79200.0
2009-03-17 10:40:00,6.21,6.26,6.18,6.24,282400.0,4.172,4.2056,4.1519,4.1922,282400.0
2009-03-17 10:50:00,6.23,6.23,6.18,6.23,179200.0,4.1855,4.1855,4.1519,4.1855,179200.0
2009-03-17 11:00:00,6.22,6.23,6.17,6.2,88400.0,4.1787,4.1855,4.1451,4.1653,88400.0
2009-03-17 11:10:00,6.21,6.21,6.14,6.15,117600.0,4.172,4.172,4.125,4.1317,117600.0
2009-03-17 11:20:00,6.14,6.18,6.14,6.15,124000.0,4.125,4.1519,4.125,4.1317,124000.0
2009-03-17 11:30:00,6.15,6.16,6.14,6.15,92000.0,4.1317,4.1384,4.125,4.1317,92000.0
2009-03-17 11:40:00,6.15,6.16,6.13,6.13,167200.0,4.1317,4.1384,4.1183,4.1183,167200.0
2009-03-17 11:50:00,6.13,6.17,6.12,6.16,101200.0,4.1183,4.1451,4.1116,4.1384,101200.0
2009-03-17 12:00:00,6.16,6.2,6.16,6.19,224800.0,4.1384,4.1653,4.1384,4.1586,224800.0
2009-03-17 12:10:00,6.19,6.2,6.16,6.16,156800.0,4.1586,4.1653,4.1384,4.1384,156800.0
2009-03-17 12:20:00,6.16,6.2,6.16,6.18,119200.0,4.1384,4.1653,4.1384,4.1519,119200.0
2009-03-17 12:30:00,6.18,6.2,6.14,6.2,118800.0,4.1519,4.1653,4.125,4.1653,118800.0
2009-03-17 12:40:00,6.2,6.21,6.19,6.19,242800.0,4.1653,4.172,4.1586,4.1586,242800.0
2009-03-17 12:50:00,6.19,6.2,6.19,6.2,142400.0,4.1586,4.1653,4.1586,4.1653,142400.0
2009-03-17 13:00:00,6.19,6.2,6.17,6.17,93200.0,4.1586,4.1653,4.1451,4.1451,93200.0
2009-03-17 13:10:00,6.18,6.18,6.16,6.18,170800.0,4.1519,4.1519,4.1384,4.1519,170800.0
2009-03-17 13:20:00,6.18,6.18,6.15,6.16,325600.0,4.1519,4.1519,4.1317,4.1384,325600.0
2009-03-17 13:30:00,6.16,6.17,6.16,6.16,254400.0,4.1384,4.1451,4.1384,4.1384,254400.0
2009-03-17 13:40:00,6.16,6.17,6.15,6.16,289200.0,4.1384,4.1451,4.1317,4.1384,289200.0
2009-03-17 13:50:00,6.16,6.17,6.13,6.15,228000.0,4.1384,4.1451,4.1183,4.1317,228000.0
2009-03-17 14:00:00,6.15,6.16,6.14,6.14,199200.0,4.1317,4.1384,4.125,4.125,199200.0
2009-03-17 14:10:00,6.15,6.17,6.14,6.15,362800.0,4.1317,4.1451,4.125,4.1317,362800.0
2009-03-17 14:20:00,6.15,6.16,6.11,6.11,364800.0,4.1317,4.1384,4.1048,4.1048,364800.0
2009-03-17 14:30:00,6.11,6.13,6.11,6.12,274800.0,4.1048,4.1183,4.1048,4.1116,274800.0
2009-03-17 14:40:00,6.12,6.13,6.12,6.13,598000.0,4.1116,4.1183,4.1116,4.1183,598000.0
2009-03-17 14:50:00,6.13,6.13,6.12,6.13,758800.0,4.1183,4.1183,4.1116,4.1183,758800.0
2009-03-17 15:00:00,6.13,6.16,6.12,6.15,1099200.0,4.1183,4.1384,4.1116,4.1317,1099200.0
2009-03-17 15:10:00,6.15,6.17,6.15,6.16,533600.0,4.1317,4.1451,4.1317,4.1384,533600.0
2009-03-17 15:20:00,6.16,6.2,6.16,6.19,527600.0,4.1384,4.1653,4.1384,4.1586,527600.0
2009-03-17 15:30:00,6.19,6.2,6.16,6.18,481600.0,4.1586,4.1653,4.1384,4.1519,481600.0
2009-03-17 15:40:00,6.19,6.22,6.19,6.21,731200.0,4.1586,4.1787,4.1586,4.172,731200.0
2009-03-17 15:50:00,6.2,6.23,6.2,6.23,1295200.0,4.1653,4.1855,4.1653,4.1855,1295200.0
2009-03-18 09:30:00,6.2,6.23,6.12,6.12,265200.0,4.1653,4.1855,4.1116,4.1116,265200.0
2009-03-18 09:40:00,6.12,6.16,6.1,6.11,248000.0,4.1116,4.1384,4.0981,4.1048,248000.0
2009-03-18 09:50:00,6.11,6.15,6.09,6.12,378400.0,4.1048,4.1317,4.0914,4.1116,378400.0
2009-03-18 10:00:00,6.13,6.13,6.09,6.1,401200.0,4.1183,4.1183,4.0914,4.0981,401200.0
2009-03-18 10:10:00,6.1,6.13,6.1,6.12,163200.0,4.0981,4.1183,4.0981,4.1116,163200.0
2009-03-18 10:20:00,6.12,6.12,6.09,6.11,118000.0,4.1116,4.1116,4.0914,4.1048,118000.0
2009-03-18 10:30:00,6.11,6.12,6.1,6.12,205600.0,4.1048,4.1116,4.0981,4.1116,205600.0
2009-03-18 10:40:00,6.12,6.15,6.1,6.14,160000.0,4.1116,4.1317,4.0981,4.125,160000.0
2009-03-18 10:50:00,6.14,6.14,6.13,6.14,243200.0,4.125,4.125,4.1183,4.125,243200.0
2009-03-18 11:00:00,6.14,6.15,6.13,6.13,126400.0,4.125,4.1317,4.1183,4.1183,126400.0
2009-03-18 11:10:00,6.13,6.14,6.13,6.14,151600.0,4.1183,4.125,4.1183,4.125,151600.0
2009-03-18 11:20:00,6.14,6.19,6.13,6.17,1291600.0,4.125,4.1586,4.1183,4.1451,1291600.0
2009-03-18 11:30:00,6.17,6.17,6.11,6.14,508000.0,4.1451,4.1451,4.1048,4.125,508000.0
2009-03-18 11:40:00,6.14,6.16,6.14,6.15,218000.0,4.125,4.1384,4.125,4.1317,218000.0
2009-03-18 11:50:00,6.15,6.17,6.14,6.16,442400.0,4.1317,4.1451,4.125,4.1384,442400.0
2009-03-18 12:00:00,6.16,6.18,6.15,6.18,492400.0,4.1384,4.1519,4.1317,4.1519,492400.0
2009-03-18 12:10:00,6.18,6.22,6.17,6.21,220400.0,4.1519,4.1787,4.1451,4.172,220400.0
2009-03-18 12:20:00,6.21,6.22,6.19,6.22,228800.0,4.172,4.1787,4.1586,4.1787,228800.0
2009-03-18 12:30:00,6.22,6.22,6.18,6.19,220800.0,4.1787,4.1787,4.1519,4.1586,220800.0
2009-03-18 12:40:00,6.19,6.2,6.16,6.17,219200.0,4.1586,4.1653,4.1384,4.1451,219200.0
2009-03-18 12:50:00,6.18,6.19,6.16,6.18,328800.0,4.1519,4.1586,4.1384,4.1519,328800.0
2009-03-18 13:00:00,6.18,6.22,6.18,6.22,280000.0,4.1519,4.1787,4.1519,4.1787,280000.0
2009-03-18 13:10:00,6.22,6.24,6.2,6.23,617200.0,4.1787,4.1922,4.1653,4.1855,617200.0
2009-03-18 13:20:00,6.23,6.27,6.23,6.25,131600.0,4.1855,4.2123,4.1855,4.1989,131600.0
2009-03-18 13:30:00,6.25,6.27,6.24,6.27,239200.0,4.1989,4.2123,4.1922,4.2123,239200.0
2009-03-18 13:40:00,6.26,6.3,6.26,6.27,228800.0,4.2056,4.2325,4.2056,4.2123,228800.0
2009-03-18 13:50:00,6.27,6.29,6.25,6.25,201200.0,4.2123,4.2258,4.1989,4.1989,201200.0
2009-03-18 14:00:00,6.25,6.27,6.23,6.26,185200.0,4.1989,4.2123,4.1855,4.2056,185200.0
2009-03-18 14:10:00,6.26,6.39,6.25,6.31,473600.0,4.2056,4.2929,4.1989,4.2392,473600.0
2009-03-18 14:20:00,6.31,6.45,6.31,6.37,666800.0,4.2392,4.3333,4.2392,4.2795,666800.0
2009-03-18 14:30:00,6.37,6.39,6.32,6.34,882800.0,4.2795,4.2929,4.2459,4.2594,882800.0
2009-03-18 14:40:00,6.34,6.4,6.32,6.36,748000.0,4.2594,4.2997,4.2459,4.2728,748000.0
2009-03-18 14:50:00,6.36,6.36,6.32,6.34,929200.0,4.2728,4.2728,4.2459,4.2594,929200.0
2009-03-18 15:00:00,6.34,6.34,6.3,6.33,567600.0,4.2594,4.2594,4.2325,4.2526,567600.0
2009-03-18 15:10:00,6.33,6.33,6.24,6.25,739200.0,4.2526,4.2526,4.1922,4.1989,739200.0
2009-03-18 15:20:00,6.25,6.25,6.14,6.18,1120800.0,4.1989,4.1989,4.125,4.1519,1120800.0
2009-03-18 15:30:00,6.18,6.2,6.14,6.16,1134800.0,4.1519,4.1653,4.125,4.1384,1134800.0
2009-03-18 15:40:00,6.16,6.2,6.16,6.2,867200.0,4.1384,4.1653,4.1384,4.1653,867200.0
2009-03-18 15:50:00,6.2,6.22,6.18,6.19,1470000.0,4.1653,4.1787,4.1519,4.1586,1470000.0
2009-03-19 09:30:00,6.28,6.28,6.06,6.07,594400.0,4.219,4.219,4.0712,4.078,594400.0
2009-03-19 09:40:00,6.06,6.24,6.06,6.24,462800.0,4.0712,4.1922,4.0712,4.1922,462800.0
2009-03-19 09:50:00,6.23,6.23,6.16,6.2,756800.0,4.1855,4.1855,4.1384,4.1653,756800.0
2009-03-19 10:00:00,6.2,6.3,6.2,6.24,381200.0,4.1653,4.2325,4.1653,4.1922,381200.0
2009-03-19 10:10:00,6.24,6.32,6.23,6.31,373200.0,4.1922,4.2459,4.1855,4.2392,373200.0
2009-03-19 10:20:00,6.31,6.34,6.3,6.31,824000.0,4.2392,4.2594,4.2325,4.2392,824000.0
2009-03-19 10:30:00,6.31,6.33,6.26,6.32,607600.0,4.2392,4.2526,4.2056,4.2459,607600.0
2009-03-19 10:40:00,6.32,6.35,6.32,6.35,267600.0,4.2459,4.2661,4.2459,4.2661,267600.0
2009-03-19 10:50:00,6.35,6.35,6.33,6.34,322400.0,4.2661,4.2661,4.2526,4.2594,322400.0
2009-03-19 11:00:00,6.35,6.38,6.34,6.35,208400.0,4.2661,4.2862,4.2594,4.2661,208400.0
2009-03-19 11:10:00,6.35,6.35,6.28,6.3,230000.0,4.2661,4.2661,4.219,4.2325,230000.0
2009-03-19 11:20:00,6.3,6.35,6.29,6.3,336800.0,4.2325,4.2661,4.2258,4.2325,336800.0
2009-03-19 11:30:00,6.3,6.35,6.29,6.33,171200.0,4.2325,4.2661,4.2258,4.2526,171200.0
2009-03-19 11:40:00,6.33,6.36,6.31,6.36,300000.0,4.2526,4.2728,4.2392,4.2728,300000.0
2009-03-19 11:50:00,6.35,6.37,6.32,6.35,231600.0,4.2661,4.2795,4.2459,4.2661,231600.0
2009-03-19 12:00:00,6.35,6.38,6.35,6.37,208000.0,4.2661,4.2862,4.2661,4.2795,208000.0
2009-03-19 12:10:00,6.37,6.37,6.34,6.34,136400.0,4.2795,4.2795,4.2594,4.2594,136400.0
2009-03-19 12:20:00,6.34,6.38,6.33,6.37,178800.0,4.2594,4.2862,4.2526,4.2795,178800.0
2009-03-19 12:30:00,6.37,6.38,6.35,6.36,226400.0,4.2795,4.2862,4.2661,4.2728,226400.0
2009-03-19 12:40:00,6.36,6.38,6.34,6.37,209600.0,4.2728,4.2862,4.2594,4.2795,209600.0
2009-03-19 12:50:00,6.37,6.39,6.36,6.39,254400.0,4.2795,4.2929,4.2728,4.2929,254400.0
2009-03-19 13:00:00,6.39,6.4,6.36,6.36,227600.0,4.2929,4.2997,4.2728,4.2728,227600.0
2009-03-19 13:10:00,6.36,6.42,6.36,6.42,278800.0,4.2728,4.3131,4.2728,4.3131,278800.0
2009-03-19 13:20:00,6.42,6.47,6.41,6.44,374800.0,4.3131,4.3467,4.3064,4.3265,374800.0
2009-03-19 13:30:00,6.44,6.45,6.39,6.42,229600.0,4.3265,4.3333,4.2929,4.3131,229600.0
2009-03-19 13:40:00,6.43,6.45,6.4,6.45,193200.0,4.3198,4.3333,4.2997,4.3333,193200.0
2009-03-19 13:50:00,6.44,6.45,6.42,6.42,292400.0,4.3265,4.3333,4.3131,4.3131,292400.0
2009-03-19 14:00:00,6.42,6.44,6.41,6.41,426000.0,4.3131,4.3265,4.3064,4.3064,426000.0
2009-03-19 14:10:00,6.42,6.42,6.38,6.38,281600.0,4.3131,4.3131,4.2862,4.2862,281600.0
2009-03-19 14:20:00,6.38,6.39,6.36,6.36,242000.0,4.2862,4.2929,4.2728,4.2728,242000.0
2009-03-19 14:30:00,6.36,6.36,6.33,6.35,371600.0,4.2728,4.2728,4.2526,4.2661,371600.0
2009-03-19 14:40:00,6.35,6.35,6.31,6.33,333600.0,4.2661,4.2661,4.2392,4.2526,333600.0
2009-03-19 14:50:00,6.32,6.34,6.31,6.32,326400.0,4.2459,4.2594,4.2392,4.2459,326400.0
2009-03-19 15:00:00,6.32,6.36,6.32,6.33,528400.0,4.2459,4.2728,4.2459,4.2526,528400.0
2009-03-19 15:10:00,6.33,6.36,6.32,6.34,243200.0,4.2526,4.2728,4.2459,4.2594,243200.0
2009-03-19 15:20:00,6.34,6.35,6.33,6.33,426000.0,4.2594,4.2661,4.2526,4.2526,426000.0
2009-03-19 15:30:00,6.33,6.35,6.33,6.33,494000.0,4.2526,4.2661,4.2526,4.2526,494000.0
2009-03-19 15:40:00,6.33,6.36,6.31,6.35,606800.0,4.2526,4.2728,4.2392,4.2661,606800.0
2009-03-19 15:50:00,6.35,6.36,6.34,6.34,901600.0,4.2661,4.2728,4.2594,4.2594,901600.0
2009-03-20 09:30:00,6.45,6.48,6.33,6.34,2001200.0,4.3333,4.3534,4.2526,4.2594,2001200.0
2009-03-20 09:40:00,6.33,6.35,6.31,6.34,387200.0,4.2526,4.2661,4.2392,4.2594,387200.0
2009-03-20 09:50:00,6.34,6.36,6.28,6.31,428800.0,4.2594,4.2728,4.219,4.2392,428800.0
2009-03-20 10:00:00,6.31,6.33,6.28,6.3,264000.0,4.2392,4.2526,4.219,4.2325,264000.0
2009-03-20 10:10:00,6.3,6.31,6.25,6.26,209600.0,4.2325,4.2392,4.1989,4.2056,209600.0
2009-03-20 10:20:00,6.26,6.27,6.24,6.27,314800.0,4.2056,4.2123,4.1922,4.2123,314800.0
2009-03-20 10:30:00,6.27,6.28,6.25,6.27,207200.0,4.2123,4.219,4.1989,4.2123,207200.0
2009-03-20 10:40:00,6.27,6.27,6.25,6.27,184400.0,4.2123,4.2123,4.1989,4.2123,184400.0
2009-03-20 10:50:00,6.28,6.31,6.27,6.31,238800.0,4.219,4.2392,4.2123,4.2392,238800.0
2009-03-20 11:00:00,6.31,6.32,6.28,6.31,190800.0,4.2392,4.2459,4.219,4.2392,190800.0
2009-03-20 11:10:00,6.31,6.31,6.27,6.3,158400.0,4.2392,4.2392,4.2123,4.2325,158400.0
2009-03-20 11:20:00,6.3,6.3,6.28,6.28,140000.0,4.2325,4.2325,4.219,4.219,140000.0
2009-03-20 11:30:00,6.29,6.29,6.27,6.29,135600.0,4.2258,4.2258,4.2123,4.2258,135600.0
2009-03-20 11:40:00,6.29,6.29,6.26,6.27,146000.0,4.2258,4.2258,4.2056,4.2123,146000.0
2009-03-20 11:50:00,6.27,6.29,6.26,6.27,129200.0,4.2123,4.2258,4.2056,4.2123,129200.0
2009-03-20 12:00:00,6.27,6.27,6.25,6.26,89200.0,4.2123,4.2123,4.1989,4.2056,89200.0
2009-03-20 12:10:00,6.26,6.27,6.25,6.27,81200.0,4.2056,4.2123,4.1989,4.2123,81200.0
2009-03-20 12:20:00,6.27,6.27,6.25,6.26,78400.0,4.2123,4.2123,4.1989,4.2056,78400.0
2009-03-20 12:30:00,6.25,6.34,6.25,6.26,315600.0,4.1989,4.2594,4.1989,4.2056,315600.0
2009-03-20 12:40:00,6.26,6.26,6.25,6.26,281200.0,4.2056,4.2056,4.1989,4.2056,281200.0
2009-03-20 12:50:00,6.26,6.26,6.24,6.25,445200.0,4.2056,4.2056,4.1922,4.1989,445200.0
2009-03-20 13:00:00,6.25,6.26,6.23,6.25,464000.0,4.1989,4.2056,4.1855,4.1989,464000.0
2009-03-20 13:10:00,6.25,6.25,6.21,6.21,197200.0,4.1989,4.1989,4.172,4.172,197200.0
2009-03-20 13:20:00,6.21,6.21,6.19,6.21,338400.0,4.172,4.172,4.1586,4.172,338400.0
2009-03-20 13:30:00,6.21,6.21,6.17,6.17,260400.0,4.172,4.172,4.1451,4.1451,260400.0
2009-03-20 13:40:00,6.17,6.18,6.13,6.14,250800.0,4.1451,4.1519,4.1183,4.125,250800.0
2009-03-20 13:50:00,6.14,6.15,6.13,6.14,253600.0,4.125,4.1317,4.1183,4.125,253600.0
2009-03-20 14:00:00,6.14,6.14,6.13,6.13,284400.0,4.125,4.125,4.1183,4.1183,284400.0
2009-03-20 14:10:00,6.14,6.18,6.13,6.16,236000.0,4.125,4.1519,4.1183,4.1384,236000.0
2009-03-20 14:20:00,6.16,6.16,6.14,6.15,346400.0,4.1384,4.1384,4.125,4.1317,346400.0
2009-03-20 14:30:00,6.15,6.21,6.15,6.21,325600.0,4.1317,4.172,4.1317,4.172,325600.0
2009-03-20 14:40:00,6.21,6.21,6.17,6.19,444800.0,4.172,4.172,4.1451,4.1586,444800.0
2009-03-20 14:50:00,6.19,6.21,6.18,6.2,220000.0,4.1586,4.172,4.1519,4.1653,220000.0
2009-03-20 15:00:00,6.2,6.24,6.2,6.23,314000.0,4.1653,4.1922,4.1653,4.1855,314000.0
2009-03-20 15:10:00,6.23,6.25,6.22,6.24,420800.0,4.1855,4.1989,4.1787,4.1922,420800.0
2009-03-20 15:20:00,6.23,6.26,6.22,6.24,430800.0,4.1855,4.2056,4.1787,4.1922,430800.0
2009-03-20 15:30:00,6.23,6.28,6.23,6.25,787600.0,4.1855,4.219,4.1855,4.1989,787600.0
2009-03-20 15:40:00,6.25,6.26,6.23,6.23,629600.0,4.1989,4.2056,4.1855,4.1855,629600.0
2009-03-20 15:50:00,6.23,6.24,6.19,6.21,1418000.0,4.1855,4.1922,4.1586,4.172,1418000.0
2009-03-23 09:30:00,6.37,6.43,6.33,6.36,527600.0,4.2795,4.3198,4.2526,4.2728,527600.0
2009-03-23 09:40:00,6.37,6.39,6.34,6.37,561600.0,4.2795,4.2929,4.2594,4.2795,561600.0
2009-03-23 09:50:00,6.37,6.39,6.37,6.38,369600.0,4.2795,4.2929,4.2795,4.2862,369600.0
2009-03-23 10:00:00,6.38,6.44,6.37,6.44,430400.0,4.2862,4.3265,4.2795,4.3265,430400.0
2009-03-23 10:10:00,6.44,6.51,6.44,6.49,760400.0,4.3265,4.3736,4.3265,4.3601,760400.0
2009-03-23 10:20:00,6.49,6.52,6.49,6.51,508800.0,4.3601,4.3803,4.3601,4.3736,508800.0
2009-03-23 10:30:00,6.51,6.56,6.5,6.56,555600.0,4.3736,4.4072,4.3669,4.4072,555600.0
2009-03-23 10:40:00,6.56,6.59,6.55,6.56,328000.0,4.4072,4.4273,4.4004,4.4072,328000.0
2009-03-23 10:50:00,6.56,6.63,6.56,6.62,260800.0,4.4072,4.4542,4.4072,4.4475,260800.0
2009-03-23 11:00:00,6.62,6.65,6.61,6.62,483600.0,4.4475,4.4676,4.4408,4.4475,483600.0
2009-03-23 11:10:00,6.62,6.64,6.61,6.62,257200.0,4.4475,4.4609,4.4408,4.4475,257200.0
2009-03-23 11:20:00,6.62,6.64,6.61,6.63,929600.0,4.4475,4.4609,4.4408,4.4542,929600.0
2009-03-23 11:30:00,6.62,6.63,6.61,6.62,808800.0,4.4475,4.4542,4.4408,4.4475,808800.0
2009-03-23 11:40:00,6.62,6.65,6.62,6.65,512400.0,4.4475,4.4676,4.4475,4.4676,512400.0
2009-03-23 11:50:00,6.65,6.74,6.65,6.71,439200.0,4.4676,4.5281,4.4676,4.5079,439200.0
2009-03-23 12:00:00,6.7,6.71,6.61,6.63,730000.0,4.5012,4.5079,4.4408,4.4542,730000.0
2009-03-23 12:10:00,6.63,6.65,6.61,6.64,382800.0,4.4542,4.4676,4.4408,4.4609,382800.0
2009-03-23 12:20:00,6.64,6.65,6.64,6.64,234000.0,4.4609,4.4676,4.4609,4.4609,234000.0
2009-03-23 12:30:00,6.64,6.64,6.63,6.63,265200.0,4.4609,4.4609,4.4542,4.4542,265200.0
2009-03-23 12:40:00,6.63,6.63,6.62,6.63,546000.0,4.4542,4.4542,4.4475,4.4542,546000.0
2009-03-23 12:50:00,6.63,6.63,6.62,6.63,582400.0,4.4542,4.4542,4.4475,4.4542,582400.0
2009-03-23 13:00:00,6.63,6.64,6.62,6.64,678000.0,4.4542,4.4609,4.4475,4.4609,678000.0
2009-03-23 13:10:00,6.64,6.66,6.63,6.63,286800.0,4.4609,4.4743,4.4542,4.4542,286800.0
2009-03-23 13:20:00,6.63,6.64,6.58,6.59,215200.0,4.4542,4.4609,4.4206,4.4273,215200.0
2009-03-23 13:30:00,6.59,6.6,6.57,6.57,303600.0,4.4273,4.434,4.4139,4.4139,303600.0
2009-03-23 13:40:00,6.57,6.58,6.56,6.57,266400.0,4.4139,4.4206,4.4072,4.4139,266400.0
2009-03-23 13:50:00,6.57,6.58,6.56,6.57,386800.0,4.4139,4.4206,4.4072,4.4139,386800.0
2009-03-23 14:00:00,6.57,6.58,6.56,6.57,299600.0,4.4139,4.4206,4.4072,4.4139,299600.0
2009-03-23 14:10:00,6.57,6.57,6.56,6.57,551600.0,4.4139,4.4139,4.4072,4.4139,551600.0
2009-03-23 14:20:00,6.57,6.6,6.57,6.58,241600.0,4.4139,4.434,4.4139,4.4206,241600.0
2009-03-23 14:30:00,6.58,6.59,6.57,6.57,290400.0,4.4206,4.4273,4.4139,4.4139,290400.0
2009-03-23 14:40:00,6.57,6.58,6.57,6.57,330000.0,4.4139,4.4206,4.4139,4.4139,330000.0
2009-03-23 14:50:00,6.57,6.6,6.57,6.59,598400.0,4.4139,4.434,4.4139,4.4273,598400.0
2009-03-23 15:00:00,6.59,6.59,6.57,6.57,967600.0,4.4273,4.4273,4.4139,4.4139,967600.0
2009-03-23 15:10:00,6.57,6.58,6.56,6.58,1165200.0,4.4139,4.4206,4.4072,4.4206,1165200.0
2009-03-23 15:20:00,6.58,6.61,6.58,6.59,707200.0,4.4206,4.4408,4.4206,4.4273,707200.0
2009-03-23 15:30:00,6.59,6.61,6.58,6.61,759600.0,4.4273,4.4408,4.4206,4.4408,759600.0
2009-03-23 15:40:00,6.61,6.64,6.61,6.61,1023600.0,4.4408,4.4609,4.4408,4.4408,1023600.0
2009-03-23 15:50:00,6.61,6.65,6.6,6.64,1804000.0,4.4408,4.4676,4.434,4.4609,1804000.0
2009-03-24 09:30:00,6.57,6.6,6.45,6.58,1390800.0,4.4139,4.434,4.3333,4.4206,1390800.0
2009-03-24 09:40:00,6.59,6.69,6.59,6.63,772000.0,4.4273,4.4945,4.4273,4.4542,772000.0
2009-03-24 09:50:00,6.63,6.8,6.59,6.79,813600.0,4.4542,4.5684,4.4273,4.5617,813600.0
2009-03-24 10:00:00,6.79,6.93,6.79,6.91,1356000.0,4.5617,4.6557,4.5617,4.6423,1356000.0
2009-03-24 10:10:00,6.91,6.92,6.83,6.85,641600.0,4.6423,4.649,4.5886,4.602,641600.0
2009-03-24 10:20:00,6.85,6.85,6.72,6.73,983600.0,4.602,4.602,4.5147,4.5214,983600.0
2009-03-24 10:30:00,6.73,6.81,6.71,6.81,728000.0,4.5214,4.5751,4.5079,4.5751,728000.0
2009-03-24 10:40:00,6.81,6.84,6.8,6.8,472000.0,4.5751,4.5953,4.5684,4.5684,472000.0
2009-03-24 10:50:00,6.8,6.82,6.8,6.82,246800.0,4.5684,4.5818,4.5684,4.5818,246800.0
2009-03-24 11:00:00,6.82,6.85,6.82,6.85,389600.0,4.5818,4.602,4.5818,4.602,389600.0
2009-03-24 11:10:00,6.85,6.89,6.84,6.89,486000.0,4.602,4.6289,4.5953,4.6289,486000.0
2009-03-24 11:20:00,6.89,6.91,6.87,6.89,486400.0,4.6289,4.6423,4.6154,4.6289,486400.0
2009-03-24 11:30:00,6.89,6.92,6.88,6.92,324400.0,4.6289,4.649,4.6221,4.649,324400.0
2009-03-24 11:40:00,6.91,6.92,6.85,6.88,350000.0,4.6423,4.649,4.602,4.6221,350000.0
2009-03-24 11:50:00,6.88,6.91,6.88,6.9,839200.0,4.6221,4.6423,4.6221,4.6356,839200.0
2009-03-24 12:00:00,6.9,6.9,6.88,6.9,416000.0,4.6356,4.6356,4.6221,4.6356,416000.0
2009-03-24 12:10:00,6.9,6.92,6.89,6.91,383600.0,4.6356,4.649,4.6289,4.6423,383600.0
2009-03-24 12:20:00,6.91,6.93,6.9,6.91,678800.0,4.6423,4.6557,4.6356,4.6423,678800.0
2009-03-24 12:30:00,6.91,6.94,6.9,6.93,450400.0,4.6423,4.6625,4.6356,4.6557,450400.0
2009-03-24 12:40:00,6.93,6.93,6.89,6.91,367200.0,4.6557,4.6557,4.6289,4.6423,367200.0
2009-03-24 12:50:00,6.91,6.94,6.91,6.91,364800.0,4.6423,4.6625,4.6423,4.6423,364800.0
2009-03-24 13:00:00,6.91,6.91,6.87,6.88,334800.0,4.6423,4.6423,4.6154,4.6221,334800.0
2009-03-24 13:10:00,6.88,6.88,6.86,6.87,946800.0,4.6221,4.6221,4.6087,4.6154,946800.0
2009-03-24 13:20:00,6.88,6.93,6.87,6.93,290000.0,4.6221,4.6557,4.6154,4.6557,290000.0
2009-03-24 13:30:00,6.93,6.94,6.9,6.91,896400.0,4.6557,4.6625,4.6356,4.6423,896400.0
2009-03-24 13:40:00,6.91,6.91,6.88,6.89,452000.0,4.6423,4.6423,4.6221,4.6289,452000.0
2009-03-24 13:50:00,6.89,6.92,6.89,6.91,343600.0,4.6289,4.649,4.6289,4.6423,343600.0
2009-03-24 14:00:00,6.91,6.92,6.9,6.9,341600.0,4.6423,4.649,4.6356,4.6356,341600.0
2009-03-24 14:10:00,6.9,6.97,6.9,6.97,476000.0,4.6356,4.6826,4.6356,4.6826,476000.0
2009-03-24 14:20:00,6.97,6.98,6.94,6.95,444800.0,4.6826,4.6893,4.6625,4.6692,444800.0
2009-03-24 14:30:00,6.94,6.97,6.92,6.95,368400.0,4.6625,4.6826,4.649,4.6692,368400.0
2009-03-24 14:40:00,6.95,6.95,6.88,6.89,599200.0,4.6692,4.6692,4.6221,4.6289,599200.0
2009-03-24 14:50:00,6.88,6.9,6.87,6.87,450800.0,4.6221,4.6356,4.6154,4.6154,450800.0
2009-03-24 15:00:00,6.87,6.91,6.86,6.86,779600.0,4.6154,4.6423,4.6087,4.6087,779600.0
2009-03-24 15:10:00,6.86,6.88,6.85,6.87,484800.0,4.6087,4.6221,4.602,4.6154,484800.0
2009-03-24 15:20:00,6.87,6.91,6.84,6.85,653600.0,4.6154,4.6423,4.5953,4.602,653600.0
2009-03-24 15:30:00,6.85,6.87,6.83,6.83,821200.0,4.602,4.6154,4.5886,4.5886,821200.0
2009-03-24 15:40:00,6.84,6.85,6.8,6.8,1209600.0,4.5953,4.602,4.5684,4.5684,1209600.0
2009-03-24 15:50:00,6.8,6.82,6.74,6.77,1598400.0,4.5684,4.5818,4.5281,4.5482,1598400.0
2009-03-25 09:30:00,6.84,6.84,6.71,6.72,491600.0,4.5953,4.5953,4.5079,4.5147,491600.0
2009-03-25 09:40:00,6.73,6.75,6.72,6.73,707600.0,4.5214,4.5348,4.5147,4.5214,707600.0
2009-03-25 09:50:00,6.74,6.74,6.72,6.73,641600.0,4.5281,4.5281,4.5147,4.5214,641600.0
2009-03-25 10:00:00,6.73,6.75,6.73,6.75,875200.0,4.5214,4.5348,4.5214,4.5348,875200.0
2009-03-25 10:10:00,6.75,6.75,6.72,6.73,570000.0,4.5348,4.5348,4.5147,4.5214,570000.0
2009-03-25 10:20:00,6.72,6.73,6.67,6.68,436400.0,4.5147,4.5214,4.4811,4.4878,436400.0
2009-03-25 10:30:00,6.68,6.72,6.68,6.72,568400.0,4.4878,4.5147,4.4878,4.5147,568400.0
2009-03-25 10:40:00,6.72,6.73,6.65,6.65,317600.0,4.5147,4.5214,4.4676,4.4676,317600.0
2009-03-25 10:50:00,6.65,6.65,6.58,6.58,506000.0,4.4676,4.4676,4.4206,4.4206,506000.0
2009-03-25 11:00:00,6.58,6.68,6.58,6.67,652400.0,4.4206,4.4878,4.4206,4.4811,652400.0
2009-03-25 11:10:00,6.67,6.71,6.62,6.62,662000.0,4.4811,4.5079,4.4475,4.4475,662000.0
2009-03-25 11:20:00,6.62,6.67,6.6,6.64,669200.0,4.4475,4.4811,4.434,4.4609,669200.0
2009-03-25 11:30:00,6.64,6.65,6.62,6.62,466000.0,4.4609,4.4676,4.4475,4.4475,466000.0
2009-03-25 11:40:00,6.62,6.62,6.59,6.6,422800.0,4.4475,4.4475,4.4273,4.434,422800.0
2009-03-25 11:50:00,6.6,6.61,6.58,6.58,301200.0,4.434,4.4408,4.4206,4.4206,301200.0
2009-03-25 12:00:00,6.58,6.62,6.57,6.57,408000.0,4.4206,4.4475,4.4139,4.4139,408000.0
2009-03-25 12:10:00,6.57,6.57,6.55,6.55,677600.0,4.4139,4.4139,4.4004,4.4004,677600.0
2009-03-25 12:20:00,6.55,6.58,6.54,6.56,444400.0,4.4004,4.4206,4.3937,4.4072,444400.0
2009-03-25 12:30:00,6.56,6.57,6.55,6.56,359600.0,4.4072,4.4139,4.4004,4.4072,359600.0
2009-03-25 12:40:00,6.56,6.57,6.55,6.56,293200.0,4.4072,4.4139,4.4004,4.4072,293200.0
2009-03-25 12:50:00,6.56,6.56,6.54,6.55,323600.0,4.4072,4.4072,4.3937,4.4004,323600.0
2009-03-25 13:00:00,6.55,6.57,6.55,6.56,364400.0,4.4004,4.4139,4.4004,4.4072,364400.0
2009-03-25 13:10:00,6.56,6.57,6.54,6.55,512000.0,4.4072,4.4139,4.3937,4.4004,512000.0
2009-03-25 13:20:00,6.55,6.55,6.51,6.51,494000.0,4.4004,4.4004,4.3736,4.3736,494000.0
2009-03-25 13:30:00,6.51,6.51,6.49,6.5,486800.0,4.3736,4.3736,4.3601,4.3669,486800.0
2009-03-25 13:40:00,6.5,6.51,6.48,6.48,507200.0,4.3669,4.3736,4.3534,4.3534,507200.0
2009-03-25 13:50:00,6.48,6.51,6.47,6.5,653200.0,4.3534,4.3736,4.3467,4.3669,653200.0
2009-03-25 14:00:00,6.5,6.5,6.44,6.44,988400.0,4.3669,4.3669,4.3265,4.3265,988400.0
2009-03-25 14:10:00,6.44,6.44,6.38,6.38,966000.0,4.3265,4.3265,4.2862,4.2862,966000.0
2009-03-25 14:20:00,6.38,6.49,6.38,6.46,830000.0,4.2862,4.3601,4.2862,4.34,830000.0
2009-03-25 14:30:00,6.47,6.49,6.46,6.47,644800.0,4.3467,4.3601,4.34,4.3467,644800.0
2009-03-25 14:40:00,6.47,6.49,6.45,6.47,732000.0,4.3467,4.3601,4.3333,4.3467,732000.0
2009-03-25 14:50:00,6.46,6.53,6.45,6.52,738800.0,4.34,4.387,4.3333,4.3803,738800.0
2009-03-25 15:00:00,6.52,6.52,6.49,6.5,869600.0,4.3803,4.3803,4.3601,4.3669,869600.0
2009-03-25 15:10:00,6.51,6.57,6.5,6.57,624400.0,4.3736,4.4139,4.3669,4.4139,624400.0
2009-03-25 15:20:00,6.57,6.61,6.57,6.61,1021600.0,4.4139,4.4408,4.4139,4.4408,1021600.0
2009-03-25 15:30:00,6.61,6.66,6.61,6.62,1064800.0,4.4408,4.4743,4.4408,4.4475,1064800.0
2009-03-25 15:40:00,6.62,6.64,6.59,6.62,1302400.0,4.4475,4.4609,4.4273,4.4475,1302400.0
2009-03-25 15:50:00,6.62,6.73,6.62,6.71,1827600.0,4.4475,4.5214,4.4475,4.5079,1827600.0
2009-03-26 09:30:00,7.05,7.11,6.84,6.88,2952400.0,4.7364,4.7767,4.5953,4.6221,2952400.0
2009-03-26 09:40:00,6.89,6.97,6.89,6.91,2314800.0,4.6289,4.6826,4.6289,4.6423,2314800.0
2009-03-26 09:50:00,6.91,6.91,6.64,6.81,3334400.0,4.6423,4.6423,4.4609,4.5751,3334400.0
2009-03-26 10:00:00,6.81,6.85,6.77,6.78,1659600.0,4.5751,4.602,4.5482,4.555,1659600.0
2009-03-26 10:10:00,6.79,6.8,6.72,6.76,1690400.0,4.5617,4.5684,4.5147,4.5415,1690400.0
2009-03-26 10:20:00,6.76,6.83,6.74,6.74,1197600.0,4.5415,4.5886,4.5281,4.5281,1197600.0
2009-03-26 10:30:00,6.74,6.79,6.69,6.74,885600.0,4.5281,4.5617,4.4945,4.5281,885600.0
2009-03-26 10:40:00,6.74,6.75,6.69,6.7,1124400.0,4.5281,4.5348,4.4945,4.5012,1124400.0
2009-03-26 10:50:00,6.7,6.71,6.63,6.65,1030400.0,4.5012,4.5079,4.4542,4.4676,1030400.0
2009-03-26 11:00:00,6.65,6.74,6.64,6.69,880800.0,4.4676,4.5281,4.4609,4.4945,880800.0
2009-03-26 11:10:00,6.68,6.68,6.58,6.63,1364400.0,4.4878,4.4878,4.4206,4.4542,1364400.0
2009-03-26 11:20:00,6.64,6.65,6.5,6.5,1335600.0,4.4609,4.4676,4.3669,4.3669,1335600.0
2009-03-26 11:30:00,6.5,6.6,6.48,6.57,1589200.0,4.3669,4.434,4.3534,4.4139,1589200.0
2009-03-26 11:40:00,6.58,6.69,6.56,6.68,1254800.0,4.4206,4.4945,4.4072,4.4878,1254800.0
2009-03-26 11:50:00,6.68,6.68,6.63,6.67,576400.0,4.4878,4.4878,4.4542,4.4811,576400.0
2009-03-26 12:00:00,6.67,6.72,6.66,6.7,601200.0,4.4811,4.5147,4.4743,4.5012,601200.0
2009-03-26 12:10:00,6.69,6.69,6.61,6.66,519200.0,4.4945,4.4945,4.4408,4.4743,519200.0
2009-03-26 12:20:00,6.66,6.67,6.59,6.6,403600.0,4.4743,4.4811,4.4273,4.434,403600.0
2009-03-26 12:30:00,6.6,6.6,6.5,6.51,546800.0,4.434,4.434,4.3669,4.3736,546800.0
2009-03-26 12:40:00,6.51,6.54,6.5,6.51,462400.0,4.3736,4.3937,4.3669,4.3736,462400.0
2009-03-26 12:50:00,6.5,6.52,6.5,6.5,423200.0,4.3669,4.3803,4.3669,4.3669,423200.0
2009-03-26 13:00:00,6.5,6.6,6.5,6.59,733600.0,4.3669,4.434,4.3669,4.4273,733600.0
2009-03-26 13:10:00,6.6,6.6,6.51,6.54,449600.0,4.434,4.434,4.3736,4.3937,449600.0
2009-03-26 13:20:00,6.53,6.58,6.53,6.53,344400.0,4.387,4.4206,4.387,4.387,344400.0
2009-03-26 13:30:00,6.53,6.58,6.53,6.54,478400.0,4.387,4.4206,4.387,4.3937,478400.0
2009-03-26 13:40:00,6.54,6.57,6.53,6.55,288800.0,4.3937,4.4139,4.387,4.4004,288800.0
2009-03-26 13:50:00,6.55,6.57,6.52,6.52,435200.0,4.4004,4.4139,4.3803,4.3803,435200.0
2009-03-26 14:00:00,6.52,6.54,6.5,6.51,668400.0,4.3803,4.3937,4.3669,4.3736,668400.0
2009-03-26 14:10:00,6.51,6.53,6.49,6.51,1088000.0,4.3736,4.387,4.3601,4.3736,1088000.0
2009-03-26 14:20:00,6.51,6.6,6.5,6.5,992000.0,4.3736,4.434,4.3669,4.3669,992000.0
2009-03-26 14:30:00,6.5,6.53,6.5,6.53,677600.0,4.3669,4.387,4.3669,4.387,677600.0
2009-03-26 14:40:00,6.53,6.57,6.52,6.55,670400.0,4.387,4.4139,4.3803,4.4004,670400.0
2009-03-26 14:50:00,6.55,6.55,6.5,6.51,602800.0,4.4004,4.4004,4.3669,4.3736,602800.0
2009-03-26 15:00:00,6.51,6.52,6.49,6.51,1131600.0,4.3736,4.3803,4.3601,4.3736,1131600.0
2009-03-26 15:10:00,6.51,6.51,6.45,6.46,1798800.0,4.3736,4.3736,4.3333,4.34,1798800.0
2009-03-26 15:20:00,6.47,6.56,6.46,6.54,1272000.0,4.3467,4.4072,4.34,4.3937,1272000.0
2009-03-26 15:30:00,6.54,6.55,6.48,6.49,1197600.0,4.3937,4.4004,4.3534,4.3601,1197600.0
2009-03-26 15:40:00,6.49,6.52,6.46,6.5,1466800.0,4.3601,4.3803,4.34,4.3669,1466800.0
2009-03-26 15:50:00,6.5,6.6,6.5,6.55,1980400.0,4.3669,4.434,4.3669,4.4004,1980400.0
2009-03-27 09:30:00,6.52,6.56,6.46,6.48,620800.0,4.3803,4.4072,4.34,4.3534,620800.0
2009-03-27 09:40:00,6.48,6.62,6.48,6.62,820000.0,4.3534,4.4475,4.3534,4.4475,820000.0
2009-03-27 09:50:00,6.62,6.66,6.58,6.59,1206000.0,4.4475,4.4743,4.4206,4.4273,1206000.0
2009-03-27 10:00:00,6.59,6.69,6.59,6.67,610000.0,4.4273,4.4945,4.4273,4.4811,610000.0
2009-03-27 10:10:00,6.67,6.68,6.64,6.66,464000.0,4.4811,4.4878,4.4609,4.4743,464000.0
2009-03-27 10:20:00,6.66,6.73,6.66,6.7,326000.0,4.4743,4.5214,4.4743,4.5012,326000.0
2009-03-27 10:30:00,6.71,6.75,6.68,6.75,491200.0,4.5079,4.5348,4.4878,4.5348,491200.0
2009-03-27 10:40:00,6.75,6.75,6.67,6.67,786000.0,4.5348,4.5348,4.4811,4.4811,786000.0
2009-03-27 10:50:00,6.68,6.73,6.68,6.73,372800.0,4.4878,4.5214,4.4878,4.5214,372800.0
2009-03-27 11:00:00,6.73,6.75,6.72,6.75,442800.0,4.5214,4.5348,4.5147,4.5348,442800.0
2009-03-27 11:10:00,6.75,6.77,6.72,6.75,439200.0,4.5348,4.5482,4.5147,4.5348,439200.0
2009-03-27 11:20:00,6.75,6.78,6.75,6.77,482400.0,4.5348,4.555,4.5348,4.5482,482400.0
2009-03-27 11:30:00,6.77,6.78,6.76,6.77,348800.0,4.5482,4.555,4.5415,4.5482,348800.0
2009-03-27 11:40:00,6.77,6.81,6.76,6.79,332400.0,4.5482,4.5751,4.5415,4.5617,332400.0
2009-03-27 11:50:00,6.79,6.8,6.78,6.79,242400.0,4.5617,4.5684,4.555,4.5617,242400.0
2009-03-27 12:00:00,6.8,6.86,6.8,6.86,364800.0,4.5684,4.6087,4.5684,4.6087,364800.0
2009-03-27 12:10:00,6.86,6.86,6.78,6.79,530400.0,4.6087,4.6087,4.555,4.5617,530400.0
2009-03-27 12:20:00,6.79,6.79,6.74,6.76,322000.0,4.5617,4.5617,4.5281,4.5415,322000.0
2009-03-27 12:30:00,6.76,6.78,6.75,6.75,194400.0,4.5415,4.555,4.5348,4.5348,194400.0
2009-03-27 12:40:00,6.75,6.77,6.73,6.76,426400.0,4.5348,4.5482,4.5214,4.5415,426400.0
2009-03-27 12:50:00,6.76,6.77,6.74,6.75,260400.0,4.5415,4.5482,4.5281,4.5348,260400.0
2009-03-27 13:00:00,6.75,6.76,6.73,6.75,671200.0,4.5348,4.5415,4.5214,4.5348,671200.0
2009-03-27 13:10:00,6.75,6.81,6.74,6.8,282400.0,4.5348,4.5751,4.5281,4.5684,282400.0
2009-03-27 13:20:00,6.8,6.81,6.8,6.81,199200.0,4.5684,4.5751,4.5684,4.5751,199200.0
2009-03-27 13:30:00,6.81,6.84,6.79,6.8,439200.0,4.5751,4.5953,4.5617,4.5684,439200.0
2009-03-27 13:40:00,6.8,6.81,6.76,6.78,515200.0,4.5684,4.5751,4.5415,4.555,515200.0
2009-03-27 13:50:00,6.78,6.8,6.77,6.79,206000.0,4.555,4.5684,4.5482,4.5617,206000.0
2009-03-27 14:00:00,6.8,6.83,6.79,6.83,305200.0,4.5684,4.5886,4.5617,4.5886,305200.0
2009-03-27 14:10:00,6.82,6.87,6.81,6.87,399200.0,4.5818,4.6154,4.5751,4.6154,399200.0
2009-03-27 14:20:00,6.87,6.88,6.86,6.87,486400.0,4.6154,4.6221,4.6087,4.6154,486400.0
2009-03-27 14:30:00,6.87,6.89,6.86,6.88,449200.0,4.6154,4.6289,4.6087,4.6221,449200.0
2009-03-27 14:40:00,6.88,6.91,6.88,6.9,598000.0,4.6221,4.6423,4.6221,4.6356,598000.0
2009-03-27 14:50:00,6.9,6.95,6.9,6.93,580800.0,4.6356,4.6692,4.6356,4.6557,580800.0
2009-03-27 15:00:00,6.93,6.96,6.92,6.94,642000.0,4.6557,4.6759,4.649,4.6625,642000.0
2009-03-27 15:10:00,6.94,6.96,6.93,6.96,557200.0,4.6625,4.6759,4.6557,4.6759,557200.0
2009-03-27 15:20:00,6.96,6.96,6.95,6.96,658400.0,4.6759,4.6759,4.6692,4.6759,658400.0
2009-03-27 15:30:00,6.96,6.98,6.95,6.97,956800.0,4.6759,4.6893,4.6692,4.6826,956800.0
2009-03-27 15:40:00,6.97,7.0,6.97,6.99,873600.0,4.6826,4.7028,4.6826,4.696,873600.0
2009-03-27 15:50:00,6.99,6.99,6.95,6.96,1427200.0,4.696,4.696,4.6692,4.6759,1427200.0
2009-03-30 09:30:00,6.8,6.8,6.58,6.66,813200.0,4.5684,4.5684,4.4206,4.4743,813200.0
2009-03-30 09:40:00,6.67,6.77,6.66,6.75,474800.0,4.4811,4.5482,4.4743,4.5348,474800.0
2009-03-30 09:50:00,6.74,6.77,6.73,6.76,397200.0,4.5281,4.5482,4.5214,4.5415,397200.0
2009-03-30 10:00:00,6.76,6.83,6.75,6.77,460000.0,4.5415,4.5886,4.5348,4.5482,460000.0
2009-03-30 10:10:00,6.76,6.78,6.72,6.72,234000.0,4.5415,4.555,4.5147,4.5147,234000.0
2009-03-30 10:20:00,6.72,6.72,6.69,6.7,269200.0,4.5147,4.5147,4.4945,4.5012,269200.0
2009-03-30 10:30:00,6.7,6.7,6.68,6.7,303200.0,4.5012,4.5012,4.4878,4.5012,303200.0
2009-03-30 10:40:00,6.7,6.71,6.68,6.7,258400.0,4.5012,4.5079,4.4878,4.5012,258400.0
2009-03-30 10:50:00,6.7,6.7,6.69,6.69,127600.0,4.5012,4.5012,4.4945,4.4945,127600.0
2009-03-30 11:00:00,6.69,6.69,6.67,6.67,207600.0,4.4945,4.4945,4.4811,4.4811,207600.0
2009-03-30 11:10:00,6.67,6.71,6.66,6.71,283600.0,4.4811,4.5079,4.4743,4.5079,283600.0
2009-03-30 11:20:00,6.71,6.73,6.7,6.7,276800.0,4.5079,4.5214,4.5012,4.5012,276800.0
2009-03-30 11:30:00,6.7,6.7,6.66,6.66,192000.0,4.5012,4.5012,4.4743,4.4743,192000.0
2009-03-30 11:40:00,6.66,6.71,6.66,6.7,168800.0,4.4743,4.5079,4.4743,4.5012,168800.0
2009-03-30 11:50:00,6.7,6.73,6.69,6.73,220000.0,4.5012,4.5214,4.4945,4.5214,220000.0
2009-03-30 12:00:00,6.73,6.74,6.72,6.72,171200.0,4.5214,4.5281,4.5147,4.5147,171200.0
2009-03-30 12:10:00,6.72,6.77,6.71,6.77,226000.0,4.5147,4.5482,4.5079,4.5482,226000.0
2009-03-30 12:20:00,6.77,6.79,6.76,6.79,274000.0,4.5482,4.5617,4.5415,4.5617,274000.0
2009-03-30 12:30:00,6.78,6.83,6.78,6.83,249600.0,4.555,4.5886,4.555,4.5886,249600.0
2009-03-30 12:40:00,6.83,6.85,6.82,6.83,264400.0,4.5886,4.602,4.5818,4.5886,264400.0
2009-03-30 12:50:00,6.83,6.83,6.78,6.79,150000.0,4.5886,4.5886,4.555,4.5617,150000.0
2009-03-30 13:00:00,6.79,6.81,6.75,6.75,170800.0,4.5617,4.5751,4.5348,4.5348,170800.0
2009-03-30 13:10:00,6.75,6.77,6.75,6.77,179200.0,4.5348,4.5482,4.5348,4.5482,179200.0
2009-03-30 13:20:00,6.77,6.79,6.76,6.79,159600.0,4.5482,4.5617,4.5415,4.5617,159600.0
2009-03-30 13:30:00,6.78,6.79,6.73,6.74,179200.0,4.555,4.5617,4.5214,4.5281,179200.0
2009-03-30 13:40:00,6.74,6.75,6.73,6.74,200400.0,4.5281,4.5348,4.5214,4.5281,200400.0
2009-03-30 13:50:00,6.73,6.73,6.71,6.71,118400.0,4.5214,4.5214,4.5079,4.5079,118400.0
2009-03-30 14:00:00,6.71,6.72,6.7,6.72,150800.0,4.5079,4.5147,4.5012,4.5147,150800.0
2009-03-30 14:10:00,6.72,6.77,6.72,6.74,236000.0,4.5147,4.5482,4.5147,4.5281,236000.0
2009-03-30 14:20:00,6.75,6.75,6.71,6.72,239600.0,4.5348,4.5348,4.5079,4.5147,239600.0
2009-03-30 14:30:00,6.72,6.74,6.72,6.72,216800.0,4.5147,4.5281,4.5147,4.5147,216800.0
2009-03-30 14:40:00,6.73,6.73,6.68,6.68,314800.0,4.5214,4.5214,4.4878,4.4878,314800.0
2009-03-30 14:50:00,6.68,6.69,6.66,6.67,394800.0,4.4878,4.4945,4.4743,4.4811,394800.0
2009-03-30 15:00:00,6.67,6.71,6.66,6.7,320800.0,4.4811,4.5079,4.4743,4.5012,320800.0
2009-03-30 15:10:00,6.7,6.73,6.7,6.71,326800.0,4.5012,4.5214,4.5012,4.5079,326800.0
2009-03-30 15:20:00,6.71,6.75,6.69,6.7,434800.0,4.5079,4.5348,4.4945,4.5012,434800.0
2009-03-30 15:30:00,6.7,6.76,6.7,6.74,626400.0,4.5012,4.5415,4.5012,4.5281,626400.0
2009-03-30 15:40:00,6.74,6.74,6.7,6.73,766800.0,4.5281,4.5281,4.5012,4.5214,766800.0
2009-03-30 15:50:00,6.73,6.82,6.73,6.77,1357200.0,4.5214,4.5818,4.5214,4.5482,1357200.0
2009-03-31 09:30:00,6.83,6.96,6.82,6.94,874400.0,4.5886,4.6759,4.5818,4.6625,874400.0
2009-03-31 09:40:00,6.94,6.94,6.84,6.87,526800.0,4.6625,4.6625,4.5953,4.6154,526800.0
2009-03-31 09:50:00,6.87,6.88,6.79,6.82,449200.0,4.6154,4.6221,4.5617,4.5818,449200.0
2009-03-31 10:00:00,6.82,6.94,6.82,6.9,470400.0,4.5818,4.6625,4.5818,4.6356,470400.0
2009-03-31 10:10:00,6.9,6.93,6.86,6.92,470000.0,4.6356,4.6557,4.6087,4.649,470000.0
2009-03-31 10:20:00,6.92,6.93,6.9,6.92,264800.0,4.649,4.6557,4.6356,4.649,264800.0
2009-03-31 10:30:00,6.92,6.96,6.91,6.92,276000.0,4.649,4.6759,4.6423,4.649,276000.0
2009-03-31 10:40:00,6.92,6.95,6.92,6.93,359600.0,4.649,4.6692,4.649,4.6557,359600.0
2009-03-31 10:50:00,6.94,6.95,6.92,6.93,376000.0,4.6625,4.6692,4.649,4.6557,376000.0
2009-03-31 11:00:00,6.93,6.97,6.93,6.96,234800.0,4.6557,4.6826,4.6557,4.6759,234800.0
2009-03-31 11:10:00,6.96,6.99,6.94,6.98,560800.0,4.6759,4.696,4.6625,4.6893,560800.0
2009-03-31 11:20:00,6.98,6.99,6.96,6.97,351200.0,4.6893,4.696,4.6759,4.6826,351200.0
2009-03-31 11:30:00,6.98,7.0,6.96,7.0,520400.0,4.6893,4.7028,4.6759,4.7028,520400.0
2009-03-31 11:40:00,7.0,7.03,6.98,7.01,1380400.0,4.7028,4.7229,4.6893,4.7095,1380400.0
2009-03-31 11:50:00,7.01,7.02,6.98,7.02,410400.0,4.7095,4.7162,4.6893,4.7162,410400.0
2009-03-31 12:00:00,7.02,7.02,6.97,6.99,490000.0,4.7162,4.7162,4.6826,4.696,490000.0
2009-03-31 12:10:00,6.99,6.99,6.95,6.96,287200.0,4.696,4.696,4.6692,4.6759,287200.0
2009-03-31 12:20:00,6.96,6.96,6.93,6.95,162800.0,4.6759,4.6759,4.6557,4.6692,162800.0
2009-03-31 12:30:00,6.95,6.97,6.94,6.94,92400.0,4.6692,4.6826,4.6625,4.6625,92400.0
2009-03-31 12:40:00,6.94,6.98,6.94,6.98,126400.0,4.6625,4.6893,4.6625,4.6893,126400.0
2009-03-31 12:50:00,6.98,7.02,6.98,7.0,210800.0,4.6893,4.7162,4.6893,4.7028,210800.0
2009-03-31 13:00:00,7.0,7.03,7.0,7.03,200400.0,4.7028,4.7229,4.7028,4.7229,200400.0
2009-03-31 13:10:00,7.03,7.06,7.03,7.04,191200.0,4.7229,4.7431,4.7229,4.7296,191200.0
2009-03-31 13:20:00,7.05,7.06,7.04,7.04,132000.0,4.7364,4.7431,4.7296,4.7296,132000.0
2009-03-31 13:30:00,7.05,7.09,7.04,7.08,426800.0,4.7364,4.7632,4.7296,4.7565,426800.0
2009-03-31 13:40:00,7.08,7.08,7.06,7.06,112400.0,4.7565,4.7565,4.7431,4.7431,112400.0
2009-03-31 13:50:00,7.06,7.07,7.03,7.07,265200.0,4.7431,4.7498,4.7229,4.7498,265200.0
2009-03-31 14:00:00,7.07,7.11,7.07,7.1,396000.0,4.7498,4.7767,4.7498,4.7699,396000.0
2009-03-31 14:10:00,7.1,7.15,7.1,7.14,546400.0,4.7699,4.8035,4.7699,4.7968,546400.0
2009-03-31 14:20:00,7.14,7.17,7.13,7.17,631600.0,4.7968,4.817,4.7901,4.817,631600.0
2009-03-31 14:30:00,7.17,7.23,7.17,7.21,600400.0,4.817,4.8573,4.817,4.8438,600400.0
2009-03-31 14:40:00,7.21,7.24,7.19,7.22,712800.0,4.8438,4.864,4.8304,4.8506,712800.0
2009-03-31 14:50:00,7.22,7.23,7.17,7.17,672800.0,4.8506,4.8573,4.817,4.817,672800.0
2009-03-31 15:00:00,7.17,7.17,7.11,7.12,567600.0,4.817,4.817,4.7767,4.7834,567600.0
2009-03-31 15:10:00,7.12,7.12,7.08,7.12,544400.0,4.7834,4.7834,4.7565,4.7834,544400.0
2009-03-31 15:20:00,7.12,7.13,7.12,7.12,656400.0,4.7834,4.7901,4.7834,4.7834,656400.0
2009-03-31 15:30:00,7.12,7.12,7.05,7.09,670000.0,4.7834,4.7834,4.7364,4.7632,670000.0
2009-03-31 15:40:00,7.09,7.11,7.01,7.01,1072800.0,4.7632,4.7767,4.7095,4.7095,1072800.0
2009-03-31 15:50:00,7.01,7.04,6.98,6.99,2820400.0,4.7095,4.7296,4.6893,4.696,2820400.0
2009-04-01 09:30:00,7.14,7.14,6.92,6.93,797600.0,4.7968,4.7968,4.649,4.6557,797600.0
2009-04-01 09:40:00,6.93,6.96,6.9,6.92,426000.0,4.6557,4.6759,4.6356,4.649,426000.0
2009-04-01 09:50:00,6.92,6.95,6.91,6.93,590000.0,4.649,4.6692,4.6423,4.6557,590000.0
2009-04-01 10:00:00,6.94,6.96,6.91,6.94,424800.0,4.6625,4.6759,4.6423,4.6625,424800.0
2009-04-01 10:10:00,6.93,6.94,6.93,6.94,693600.0,4.6557,4.6625,4.6557,4.6625,693600.0
2009-04-01 10:20:00,6.94,6.94,6.91,6.94,685600.0,4.6625,4.6625,4.6423,4.6625,685600.0
2009-04-01 10:30:00,6.93,6.94,6.92,6.93,745200.0,4.6557,4.6625,4.649,4.6557,745200.0
2009-04-01 10:40:00,6.93,6.94,6.93,6.94,536400.0,4.6557,4.6625,4.6557,4.6625,536400.0
2009-04-01 10:50:00,6.94,6.94,6.93,6.93,491600.0,4.6625,4.6625,4.6557,4.6557,491600.0
2009-04-01 11:00:00,6.93,6.94,6.93,6.93,486000.0,4.6557,4.6625,4.6557,4.6557,486000.0
2009-04-01 11:10:00,6.93,6.93,6.91,6.92,340400.0,4.6557,4.6557,4.6423,4.649,340400.0
2009-04-01 11:20:00,6.92,6.93,6.91,6.93,254400.0,4.649,4.6557,4.6423,4.6557,254400.0
2009-04-01 11:30:00,6.92,6.93,6.9,6.92,206800.0,4.649,4.6557,4.6356,4.649,206800.0
2009-04-01 11:40:00,6.92,6.93,6.91,6.91,193200.0,4.649,4.6557,4.6423,4.6423,193200.0
2009-04-01 11:50:00,6.91,6.93,6.91,6.93,223200.0,4.6423,4.6557,4.6423,4.6557,223200.0
2009-04-01 12:00:00,6.94,6.95,6.93,6.94,308400.0,4.6625,4.6692,4.6557,4.6625,308400.0
2009-04-01 12:10:00,6.94,6.94,6.92,6.94,243200.0,4.6625,4.6625,4.649,4.6625,243200.0
2009-04-01 12:20:00,6.94,6.95,6.91,6.92,392000.0,4.6625,4.6692,4.6423,4.649,392000.0
2009-04-01 12:30:00,6.92,6.94,6.91,6.93,127200.0,4.649,4.6625,4.6423,4.6557,127200.0
2009-04-01 12:40:00,6.93,6.94,6.93,6.94,85200.0,4.6557,4.6625,4.6557,4.6625,85200.0
2009-04-01 12:50:00,6.94,6.95,6.93,6.93,213600.0,4.6625,4.6692,4.6557,4.6557,213600.0
2009-04-01 13:00:00,6.93,6.94,6.91,6.92,200000.0,4.6557,4.6625,4.6423,4.649,200000.0
2009-04-01 13:10:00,6.92,6.94,6.92,6.93,167600.0,4.649,4.6625,4.649,4.6557,167600.0
2009-04-01 13:20:00,6.93,6.95,6.93,6.93,332400.0,4.6557,4.6692,4.6557,4.6557,332400.0
2009-04-01 13:30:00,6.93,6.94,6.91,6.93,413600.0,4.6557,4.6625,4.6423,4.6557,413600.0
2009-04-01 13:40:00,6.93,6.94,6.93,6.93,249200.0,4.6557,4.6625,4.6557,4.6557,249200.0
2009-04-01 13:50:00,6.93,6.95,6.92,6.93,386000.0,4.6557,4.6692,4.649,4.6557,386000.0
2009-04-01 14:00:00,6.93,6.94,6.93,6.94,419600.0,4.6557,4.6625,4.6557,4.6625,419600.0
2009-04-01 14:10:00,6.94,6.94,6.93,6.94,309600.0,4.6625,4.6625,4.6557,4.6625,309600.0
2009-04-01 14:20:00,6.94,6.96,6.93,6.95,558000.0,4.6625,4.6759,4.6557,4.6692,558000.0
2009-04-01 14:30:00,6.95,7.0,6.95,6.99,370800.0,4.6692,4.7028,4.6692,4.696,370800.0
2009-04-01 14:40:00,7.0,7.01,6.98,7.0,503200.0,4.7028,4.7095,4.6893,4.7028,503200.0
2009-04-01 14:50:00,7.0,7.03,7.0,7.01,298400.0,4.7028,4.7229,4.7028,4.7095,298400.0
2009-04-01 15:00:00,7.01,7.01,6.97,6.98,358800.0,4.7095,4.7095,4.6826,4.6893,358800.0
2009-04-01 15:10:00,6.98,7.0,6.95,6.99,379600.0,4.6893,4.7028,4.6692,4.696,379600.0
2009-04-01 15:20:00,7.0,7.02,6.99,7.02,483600.0,4.7028,4.7162,4.696,4.7162,483600.0
2009-04-01 15:30:00,7.02,7.06,7.0,7.05,474400.0,4.7162,4.7431,4.7028,4.7364,474400.0
2009-04-01 15:40:00,7.05,7.07,7.04,7.07,530800.0,4.7364,4.7498,4.7296,4.7498,530800.0
2009-04-01 15:50:00,7.06,7.07,7.03,7.04,595200.0,4.7431,4.7498,4.7229,4.7296,595200.0
2009-04-02 09:30:00,7.18,7.23,7.13,7.22,380800.0,4.8237,4.8573,4.7901,4.8506,380800.0
2009-04-02 09:40:00,7.21,7.23,7.14,7.23,217200.0,4.8438,4.8573,4.7968,4.8573,217200.0
2009-04-02 09:50:00,7.23,7.33,7.22,7.33,403200.0,4.8573,4.9245,4.8506,4.9245,403200.0
2009-04-02 10:00:00,7.33,7.37,7.3,7.33,359200.0,4.9245,4.9513,4.9043,4.9245,359200.0
2009-04-02 10:10:00,7.34,7.44,7.32,7.43,386800.0,4.9312,4.9984,4.9177,4.9916,386800.0
2009-04-02 10:20:00,7.43,7.47,7.42,7.43,898000.0,4.9916,5.0185,4.9849,4.9916,898000.0
2009-04-02 10:30:00,7.43,7.48,7.43,7.47,486800.0,4.9916,5.0252,4.9916,5.0185,486800.0
2009-04-02 10:40:00,7.48,7.55,7.46,7.54,564800.0,5.0252,5.0723,5.0118,5.0655,564800.0
2009-04-02 10:50:00,7.54,7.54,7.47,7.47,467200.0,5.0655,5.0655,5.0185,5.0185,467200.0
2009-04-02 11:00:00,7.48,7.49,7.46,7.48,379200.0,5.0252,5.032,5.0118,5.0252,379200.0
2009-04-02 11:10:00,7.48,7.53,7.48,7.53,374000.0,5.0252,5.0588,5.0252,5.0588,374000.0
2009-04-02 11:20:00,7.54,7.55,7.52,7.54,436000.0,5.0655,5.0723,5.0521,5.0655,436000.0
2009-04-02 11:30:00,7.54,7.54,7.48,7.48,305200.0,5.0655,5.0655,5.0252,5.0252,305200.0
2009-04-02 11:40:00,7.48,7.49,7.43,7.45,669200.0,5.0252,5.032,4.9916,5.0051,669200.0
2009-04-02 11:50:00,7.45,7.46,7.43,7.44,372400.0,5.0051,5.0118,4.9916,4.9984,372400.0
2009-04-02 12:00:00,7.44,7.47,7.44,7.47,559200.0,4.9984,5.0185,4.9984,5.0185,559200.0
2009-04-02 12:10:00,7.47,7.55,7.47,7.53,456000.0,5.0185,5.0723,5.0185,5.0588,456000.0
2009-04-02 12:20:00,7.53,7.58,7.53,7.57,276400.0,5.0588,5.0924,5.0588,5.0857,276400.0
2009-04-02 12:30:00,7.57,7.62,7.56,7.62,231200.0,5.0857,5.1193,5.079,5.1193,231200.0
2009-04-02 12:40:00,7.61,7.62,7.59,7.62,388400.0,5.1126,5.1193,5.0991,5.1193,388400.0
2009-04-02 12:50:00,7.62,7.63,7.56,7.56,310400.0,5.1193,5.126,5.079,5.079,310400.0
2009-04-02 13:00:00,7.56,7.56,7.5,7.52,367200.0,5.079,5.079,5.0387,5.0521,367200.0
2009-04-02 13:10:00,7.52,7.53,7.51,7.53,296000.0,5.0521,5.0588,5.0454,5.0588,296000.0
2009-04-02 13:20:00,7.53,7.54,7.48,7.51,185600.0,5.0588,5.0655,5.0252,5.0454,185600.0
2009-04-02 13:30:00,7.51,7.54,7.49,7.49,203200.0,5.0454,5.0655,5.032,5.032,203200.0
2009-04-02 13:40:00,7.49,7.54,7.48,7.53,178800.0,5.032,5.0655,5.0252,5.0588,178800.0
2009-04-02 13:50:00,7.52,7.56,7.49,7.51,148000.0,5.0521,5.079,5.032,5.0454,148000.0
2009-04-02 14:00:00,7.51,7.53,7.5,7.52,207200.0,5.0454,5.0588,5.0387,5.0521,207200.0
2009-04-02 14:10:00,7.52,7.53,7.51,7.52,142800.0,5.0521,5.0588,5.0454,5.0521,142800.0
2009-04-02 14:20:00,7.52,7.57,7.52,7.57,181600.0,5.0521,5.0857,5.0521,5.0857,181600.0
2009-04-02 14:30:00,7.56,7.59,7.56,7.58,181600.0,5.079,5.0991,5.079,5.0924,181600.0
2009-04-02 14:40:00,7.58,7.59,7.58,7.59,261200.0,5.0924,5.0991,5.0924,5.0991,261200.0
2009-04-02 14:50:00,7.59,7.59,7.54,7.56,335200.0,5.0991,5.0991,5.0655,5.079,335200.0
2009-04-02 15:00:00,7.56,7.56,7.53,7.55,659200.0,5.079,5.079,5.0588,5.0723,659200.0
2009-04-02 15:10:00,7.55,7.59,7.54,7.54,587600.0,5.0723,5.0991,5.0655,5.0655,587600.0
2009-04-02 15:20:00,7.54,7.58,7.54,7.57,586000.0,5.0655,5.0924,5.0655,5.0857,586000.0
2009-04-02 15:30:00,7.56,7.58,7.55,7.56,685200.0,5.079,5.0924,5.0723,5.079,685200.0
2009-04-02 15:40:00,7.55,7.57,7.54,7.56,1246400.0,5.0723,5.0857,5.0655,5.079,1246400.0
2009-04-02 15:50:00,7.56,7.56,7.48,7.52,1288800.0,5.079,5.079,5.0252,5.0521,1288800.0
2009-04-03 09:30:00,7.51,7.68,7.46,7.58,461200.0,5.0454,5.1596,5.0118,5.0924,461200.0
2009-04-03 09:40:00,7.58,7.65,7.58,7.6,347600.0,5.0924,5.1394,5.0924,5.1059,347600.0
2009-04-03 09:50:00,7.61,7.63,7.56,7.58,322800.0,5.1126,5.126,5.079,5.0924,322800.0
2009-04-03 10:00:00,7.59,7.59,7.48,7.53,404800.0,5.0991,5.0991,5.0252,5.0588,404800.0
2009-04-03 10:10:00,7.53,7.58,7.5,7.58,202800.0,5.0588,5.0924,5.0387,5.0924,202800.0
2009-04-03 10:20:00,7.58,7.66,7.56,7.65,324800.0,5.0924,5.1462,5.079,5.1394,324800.0
2009-04-03 10:30:00,7.65,7.65,7.6,7.64,257200.0,5.1394,5.1394,5.1059,5.1327,257200.0
2009-04-03 10:40:00,7.64,7.65,7.61,7.62,151200.0,5.1327,5.1394,5.1126,5.1193,151200.0
2009-04-03 10:50:00,7.63,7.66,7.62,7.64,150400.0,5.126,5.1462,5.1193,5.1327,150400.0
2009-04-03 11:00:00,7.64,7.68,7.62,7.68,341200.0,5.1327,5.1596,5.1193,5.1596,341200.0
2009-04-03 11:10:00,7.68,7.69,7.59,7.68,303600.0,5.1596,5.1663,5.0991,5.1596,303600.0
2009-04-03 11:20:00,7.68,7.74,7.67,7.74,494000.0,5.1596,5.1999,5.1529,5.1999,494000.0
2009-04-03 11:30:00,7.74,7.74,7.7,7.7,568800.0,5.1999,5.1999,5.173,5.173,568800.0
2009-04-03 11:40:00,7.7,7.71,7.66,7.68,556800.0,5.173,5.1798,5.1462,5.1596,556800.0
2009-04-03 11:50:00,7.68,7.72,7.68,7.72,207600.0,5.1596,5.1865,5.1596,5.1865,207600.0
2009-04-03 12:00:00,7.73,7.74,7.72,7.73,257600.0,5.1932,5.1999,5.1865,5.1932,257600.0
2009-04-03 12:10:00,7.73,7.75,7.72,7.74,310000.0,5.1932,5.2066,5.1865,5.1999,310000.0
2009-04-03 12:20:00,7.74,7.77,7.74,7.77,214800.0,5.1999,5.2201,5.1999,5.2201,214800.0
2009-04-03 12:30:00,7.77,7.82,7.77,7.82,296000.0,5.2201,5.2537,5.2201,5.2537,296000.0
2009-04-03 12:40:00,7.82,7.82,7.78,7.78,231600.0,5.2537,5.2537,5.2268,5.2268,231600.0
2009-04-03 12:50:00,7.78,7.79,7.77,7.79,147200.0,5.2268,5.2335,5.2201,5.2335,147200.0
2009-04-03 13:00:00,7.79,7.8,7.72,7.72,264000.0,5.2335,5.2402,5.1865,5.1865,264000.0
2009-04-03 13:10:00,7.72,7.77,7.72,7.75,335200.0,5.1865,5.2201,5.1865,5.2066,335200.0
2009-04-03 13:20:00,7.75,7.77,7.72,7.77,151200.0,5.2066,5.2201,5.1865,5.2201,151200.0
2009-04-03 13:30:00,7.77,7.79,7.76,7.77,171600.0,5.2201,5.2335,5.2133,5.2201,171600.0
2009-04-03 13:40:00,7.76,7.78,7.75,7.77,152400.0,5.2133,5.2268,5.2066,5.2201,152400.0
2009-04-03 13:50:00,7.77,7.82,7.77,7.82,159600.0,5.2201,5.2537,5.2201,5.2537,159600.0
2009-04-03 14:00:00,7.82,7.82,7.77,7.78,205200.0,5.2537,5.2537,5.2201,5.2268,205200.0
2009-04-03 14:10:00,7.78,7.78,7.75,7.75,357600.0,5.2268,5.2268,5.2066,5.2066,357600.0
2009-04-03 14:20:00,7.75,7.76,7.74,7.76,315200.0,5.2066,5.2133,5.1999,5.2133,315200.0
2009-04-03 14:30:00,7.76,7.77,7.75,7.75,386400.0,5.2133,5.2201,5.2066,5.2066,386400.0
2009-04-03 14:40:00,7.75,7.76,7.72,7.73,360800.0,5.2066,5.2133,5.1865,5.1932,360800.0
2009-04-03 14:50:00,7.73,7.76,7.71,7.75,438000.0,5.1932,5.2133,5.1798,5.2066,438000.0
2009-04-03 15:00:00,7.75,7.75,7.7,7.71,450000.0,5.2066,5.2066,5.173,5.1798,450000.0
2009-04-03 15:10:00,7.71,7.72,7.62,7.63,1293600.0,5.1798,5.1865,5.1193,5.126,1293600.0
2009-04-03 15:20:00,7.63,7.66,7.62,7.63,1760800.0,5.126,5.1462,5.1193,5.126,1760800.0
2009-04-03 15:30:00,7.63,7.65,7.5,7.55,2277200.0,5.126,5.1394,5.0387,5.0723,2277200.0
2009-04-03 15:40:00,7.51,7.51,7.29,7.32,6256400.0,5.0454,5.0454,4.8976,4.9177,6256400.0
2009-04-03 15:50:00,7.32,7.49,7.3,7.43,5019600.0,4.9177,5.032,4.9043,4.9916,5019600.0
2009-04-06 09:30:00,7.18,7.34,7.09,7.17,1826000.0,4.8237,4.9312,4.7632,4.817,1826000.0
2009-04-06 09:40:00,7.17,7.21,7.08,7.18,1011200.0,4.817,4.8438,4.7565,4.8237,1011200.0
2009-04-06 09:50:00,7.17,7.21,7.14,7.15,1240400.0,4.817,4.8438,4.7968,4.8035,1240400.0
2009-04-06 10:00:00,7.15,7.19,7.11,7.18,443600.0,4.8035,4.8304,4.7767,4.8237,443600.0
2009-04-06 10:10:00,7.18,7.23,7.13,7.23,878400.0,4.8237,4.8573,4.7901,4.8573,878400.0
2009-04-06 10:20:00,7.22,7.23,7.14,7.14,578800.0,4.8506,4.8573,4.7968,4.7968,578800.0
2009-04-06 10:30:00,7.15,7.2,7.14,7.18,258000.0,4.8035,4.8371,4.7968,4.8237,258000.0
2009-04-06 10:40:00,7.18,7.19,7.15,7.16,826000.0,4.8237,4.8304,4.8035,4.8103,826000.0
2009-04-06 10:50:00,7.16,7.18,7.15,7.17,176800.0,4.8103,4.8237,4.8035,4.817,176800.0
2009-04-06 11:00:00,7.17,7.18,7.12,7.15,390000.0,4.817,4.8237,4.7834,4.8035,390000.0
2009-04-06 11:10:00,7.15,7.18,7.15,7.17,250000.0,4.8035,4.8237,4.8035,4.817,250000.0
2009-04-06 11:20:00,7.18,7.18,7.15,7.16,392000.0,4.8237,4.8237,4.8035,4.8103,392000.0
2009-04-06 11:30:00,7.16,7.18,7.14,7.15,234400.0,4.8103,4.8237,4.7968,4.8035,234400.0
2009-04-06 11:40:00,7.15,7.15,7.12,7.12,326800.0,4.8035,4.8035,4.7834,4.7834,326800.0
2009-04-06 11:50:00,7.12,7.13,7.1,7.1,514000.0,4.7834,4.7901,4.7699,4.7699,514000.0
2009-04-06 12:00:00,7.09,7.11,7.05,7.06,670000.0,4.7632,4.7767,4.7364,4.7431,670000.0
2009-04-06 12:10:00,7.06,7.09,7.03,7.05,580400.0,4.7431,4.7632,4.7229,4.7364,580400.0
2009-04-06 12:20:00,7.05,7.05,7.03,7.04,245600.0,4.7364,4.7364,4.7229,4.7296,245600.0
2009-04-06 12:30:00,7.04,7.06,7.01,7.01,393600.0,4.7296,4.7431,4.7095,4.7095,393600.0
2009-04-06 12:40:00,7.01,7.06,7.0,7.05,428800.0,4.7095,4.7431,4.7028,4.7364,428800.0
2009-04-06 12:50:00,7.05,7.07,7.04,7.07,632000.0,4.7364,4.7498,4.7296,4.7498,632000.0
2009-04-06 13:00:00,7.07,7.1,7.07,7.09,368400.0,4.7498,4.7699,4.7498,4.7632,368400.0
2009-04-06 13:10:00,7.09,7.1,7.05,7.05,434800.0,4.7632,4.7699,4.7364,4.7364,434800.0
2009-04-06 13:20:00,7.05,7.06,7.04,7.05,239600.0,4.7364,4.7431,4.7296,4.7364,239600.0
2009-04-06 13:30:00,7.05,7.05,7.04,7.05,160000.0,4.7364,4.7364,4.7296,4.7364,160000.0
2009-04-06 13:40:00,7.05,7.09,7.05,7.08,202800.0,4.7364,4.7632,4.7364,4.7565,202800.0
2009-04-06 13:50:00,7.08,7.1,7.08,7.09,274000.0,4.7565,4.7699,4.7565,4.7632,274000.0
2009-04-06 14:00:00,7.09,7.09,7.05,7.07,451200.0,4.7632,4.7632,4.7364,4.7498,451200.0
2009-04-06 14:10:00,7.07,7.08,7.05,7.07,385200.0,4.7498,4.7565,4.7364,4.7498,385200.0
2009-04-06 14:20:00,7.07,7.09,7.07,7.09,426000.0,4.7498,4.7632,4.7498,4.7632,426000.0
2009-04-06 14:30:00,7.09,7.09,7.06,7.08,902400.0,4.7632,4.7632,4.7431,4.7565,902400.0
2009-04-06 14:40:00,7.08,7.1,7.07,7.09,531200.0,4.7565,4.7699,4.7498,4.7632,531200.0
2009-04-06 14:50:00,7.09,7.15,7.09,7.13,607200.0,4.7632,4.8035,4.7632,4.7901,607200.0
2009-04-06 15:00:00,7.13,7.13,7.09,7.11,510800.0,4.7901,4.7901,4.7632,4.7767,510800.0
2009-04-06 15:10:00,7.11,7.15,7.1,7.13,626800.0,4.7767,4.8035,4.7699,4.7901,626800.0
2009-04-06 15:20:00,7.13,7.14,7.11,7.13,663200.0,4.7901,4.7968,4.7767,4.7901,663200.0
2009-04-06 15:30:00,7.13,7.15,7.11,7.11,933600.0,4.7901,4.8035,4.7767,4.7767,933600.0
2009-04-06 15:40:00,7.12,7.15,7.11,7.15,1192800.0,4.7834,4.8035,4.7767,4.8035,1192800.0
2009-04-06 15:50:00,7.14,7.17,7.14,7.16,1455600.0,4.7968,4.817,4.7968,4.8103,1455600.0
2009-04-07 09:30:00,7.03,7.09,6.89,7.01,424800.0,4.7229,4.7632,4.6289,4.7095,424800.0
2009-04-07 09:40:00,7.0,7.05,6.98,7.04,272400.0,4.7028,4.7364,4.6893,4.7296,272400.0
2009-04-07 09:50:00,7.04,7.07,7.02,7.05,253600.0,4.7296,4.7498,4.7162,4.7364,253600.0
2009-04-07 10:00:00,7.05,7.05,6.97,6.99,215200.0,4.7364,4.7364,4.6826,4.696,215200.0
2009-04-07 10:10:00,6.99,7.05,6.99,7.03,255200.0,4.696,4.7364,4.696,4.7229,255200.0
2009-04-07 10:20:00,7.03,7.07,7.02,7.07,181600.0,4.7229,4.7498,4.7162,4.7498,181600.0
2009-04-07 10:30:00,7.07,7.1,7.06,7.08,264000.0,4.7498,4.7699,4.7431,4.7565,264000.0
2009-04-07 10:40:00,7.08,7.14,7.08,7.14,276400.0,4.7565,4.7968,4.7565,4.7968,276400.0
2009-04-07 10:50:00,7.14,7.14,7.09,7.13,205200.0,4.7968,4.7968,4.7632,4.7901,205200.0
2009-04-07 11:00:00,7.12,7.13,7.09,7.09,112000.0,4.7834,4.7901,4.7632,4.7632,112000.0
2009-04-07 11:10:00,7.09,7.09,7.07,7.08,146800.0,4.7632,4.7632,4.7498,4.7565,146800.0
2009-04-07 11:20:00,7.08,7.1,7.08,7.09,142800.0,4.7565,4.7699,4.7565,4.7632,142800.0
2009-04-07 11:30:00,7.09,7.11,7.09,7.09,238000.0,4.7632,4.7767,4.7632,4.7632,238000.0
2009-04-07 11:40:00,7.1,7.11,7.1,7.11,162800.0,4.7699,4.7767,4.7699,4.7767,162800.0
2009-04-07 11:50:00,7.11,7.12,7.11,7.12,118000.0,4.7767,4.7834,4.7767,4.7834,118000.0
2009-04-07 12:00:00,7.12,7.15,7.12,7.13,227600.0,4.7834,4.8035,4.7834,4.7901,227600.0
2009-04-07 12:10:00,7.13,7.19,7.13,7.19,508000.0,4.7901,4.8304,4.7901,4.8304,508000.0
2009-04-07 12:20:00,7.18,7.21,7.18,7.2,443200.0,4.8237,4.8438,4.8237,4.8371,443200.0
2009-04-07 12:30:00,7.2,7.23,7.17,7.17,362000.0,4.8371,4.8573,4.817,4.817,362000.0
2009-04-07 12:40:00,7.17,7.22,7.17,7.22,239600.0,4.817,4.8506,4.817,4.8506,239600.0
2009-04-07 12:50:00,7.22,7.34,7.22,7.32,982000.0,4.8506,4.9312,4.8506,4.9177,982000.0
2009-04-07 13:00:00,7.33,7.36,7.31,7.34,754400.0,4.9245,4.9446,4.911,4.9312,754400.0
2009-04-07 13:10:00,7.35,7.36,7.33,7.36,598000.0,4.9379,4.9446,4.9245,4.9446,598000.0
2009-04-07 13:20:00,7.36,7.38,7.31,7.32,842800.0,4.9446,4.9581,4.911,4.9177,842800.0
2009-04-07 13:30:00,7.32,7.32,7.26,7.28,382400.0,4.9177,4.9177,4.8774,4.8909,382400.0
2009-04-07 13:40:00,7.28,7.32,7.28,7.3,235200.0,4.8909,4.9177,4.8909,4.9043,235200.0
2009-04-07 13:50:00,7.3,7.33,7.29,7.33,148400.0,4.9043,4.9245,4.8976,4.9245,148400.0
2009-04-07 14:00:00,7.32,7.33,7.29,7.31,282800.0,4.9177,4.9245,4.8976,4.911,282800.0
2009-04-07 14:10:00,7.31,7.33,7.31,7.32,279200.0,4.911,4.9245,4.911,4.9177,279200.0
2009-04-07 14:20:00,7.32,7.33,7.31,7.33,354000.0,4.9177,4.9245,4.911,4.9245,354000.0
2009-04-07 14:30:00,7.33,7.33,7.31,7.33,469200.0,4.9245,4.9245,4.911,4.9245,469200.0
2009-04-07 14:40:00,7.33,7.34,7.32,7.33,220400.0,4.9245,4.9312,4.9177,4.9245,220400.0
2009-04-07 14:50:00,7.33,7.35,7.31,7.32,382000.0,4.9245,4.9379,4.911,4.9177,382000.0
2009-04-07 15:00:00,7.32,7.32,7.28,7.3,367200.0,4.9177,4.9177,4.8909,4.9043,367200.0
2009-04-07 15:10:00,7.31,7.34,7.3,7.33,308400.0,4.911,4.9312,4.9043,4.9245,308400.0
2009-04-07 15:20:00,7.33,7.34,7.31,7.31,478000.0,4.9245,4.9312,4.911,4.911,478000.0
2009-04-07 15:30:00,7.31,7.36,7.31,7.36,464400.0,4.911,4.9446,4.911,4.9446,464400.0
2009-04-07 15:40:00,7.36,7.38,7.33,7.33,586400.0,4.9446,4.9581,4.9245,4.9245,586400.0
2009-04-07 15:50:00,7.33,7.34,7.31,7.31,1099600.0,4.9245,4.9312,4.911,4.911,1099600.0
2009-04-08 09:30:00,7.34,7.53,7.32,7.46,546800.0,4.9312,5.0588,4.9177,5.0118,546800.0
2009-04-08 09:40:00,7.47,7.55,7.47,7.5,276000.0,5.0185,5.0723,5.0185,5.0387,276000.0
2009-04-08 09:50:00,7.49,7.52,7.48,7.49,233200.0,5.032,5.0521,5.0252,5.032,233200.0
2009-04-08 10:00:00,7.49,7.5,7.43,7.43,202400.0,5.032,5.0387,4.9916,4.9916,202400.0
2009-04-08 10:10:00,7.44,7.44,7.4,7.42,130400.0,4.9984,4.9984,4.9715,4.9849,130400.0
2009-04-08 10:20:00,7.43,7.43,7.37,7.42,195600.0,4.9916,4.9916,4.9513,4.9849,195600.0
2009-04-08 10:30:00,7.42,7.45,7.4,7.4,170400.0,4.9849,5.0051,4.9715,4.9715,170400.0
2009-04-08 10:40:00,7.4,7.45,7.4,7.43,163200.0,4.9715,5.0051,4.9715,4.9916,163200.0
2009-04-08 10:50:00,7.43,7.46,7.42,7.44,252000.0,4.9916,5.0118,4.9849,4.9984,252000.0
2009-04-08 11:00:00,7.45,7.48,7.44,7.46,275200.0,5.0051,5.0252,4.9984,5.0118,275200.0
2009-04-08 11:10:00,7.46,7.48,7.46,7.48,187600.0,5.0118,5.0252,5.0118,5.0252,187600.0
2009-04-08 11:20:00,7.48,7.51,7.48,7.48,215600.0,5.0252,5.0454,5.0252,5.0252,215600.0
2009-04-08 11:30:00,7.49,7.53,7.48,7.52,190000.0,5.032,5.0588,5.0252,5.0521,190000.0
2009-04-08 11:40:00,7.52,7.53,7.49,7.49,849600.0,5.0521,5.0588,5.032,5.032,849600.0
2009-04-08 11:50:00,7.49,7.5,7.48,7.5,184400.0,5.032,5.0387,5.0252,5.0387,184400.0
2009-04-08 12:00:00,7.5,7.52,7.49,7.52,129600.0,5.0387,5.0521,5.032,5.0521,129600.0
2009-04-08 12:10:00,7.52,7.53,7.49,7.51,111600.0,5.0521,5.0588,5.032,5.0454,111600.0
2009-04-08 12:20:00,7.52,7.57,7.52,7.55,190000.0,5.0521,5.0857,5.0521,5.0723,190000.0
2009-04-08 12:30:00,7.55,7.55,7.52,7.53,88800.0,5.0723,5.0723,5.0521,5.0588,88800.0
2009-04-08 12:40:00,7.53,7.58,7.53,7.55,276000.0,5.0588,5.0924,5.0588,5.0723,276000.0
2009-04-08 12:50:00,7.56,7.58,7.55,7.57,99200.0,5.079,5.0924,5.0723,5.0857,99200.0
2009-04-08 13:00:00,7.56,7.57,7.55,7.56,102800.0,5.079,5.0857,5.0723,5.079,102800.0
2009-04-08 13:10:00,7.56,7.57,7.55,7.56,165600.0,5.079,5.0857,5.0723,5.079,165600.0
2009-04-08 13:20:00,7.55,7.55,7.55,7.55,105200.0,5.0723,5.0723,5.0723,5.0723,105200.0
2009-04-08 13:30:00,7.55,7.55,7.52,7.52,88400.0,5.0723,5.0723,5.0521,5.0521,88400.0
2009-04-08 13:40:00,7.52,7.53,7.51,7.53,130000.0,5.0521,5.0588,5.0454,5.0588,130000.0
2009-04-08 13:50:00,7.53,7.53,7.52,7.52,104800.0,5.0588,5.0588,5.0521,5.0521,104800.0
2009-04-08 14:00:00,7.52,7.52,7.49,7.49,252800.0,5.0521,5.0521,5.032,5.032,252800.0
2009-04-08 14:10:00,7.49,7.51,7.49,7.49,202000.0,5.032,5.0454,5.032,5.032,202000.0
2009-04-08 14:20:00,7.49,7.53,7.49,7.53,210000.0,5.032,5.0588,5.032,5.0588,210000.0
2009-04-08 14:30:00,7.53,7.55,7.52,7.55,295200.0,5.0588,5.0723,5.0521,5.0723,295200.0
2009-04-08 14:40:00,7.55,7.57,7.52,7.55,176000.0,5.0723,5.0857,5.0521,5.0723,176000.0
2009-04-08 14:50:00,7.55,7.55,7.51,7.52,263200.0,5.0723,5.0723,5.0454,5.0521,263200.0
2009-04-08 15:00:00,7.52,7.52,7.46,7.48,216400.0,5.0521,5.0521,5.0118,5.0252,216400.0
2009-04-08 15:10:00,7.48,7.54,7.48,7.54,302800.0,5.0252,5.0655,5.0252,5.0655,302800.0
2009-04-08 15:20:00,7.54,7.57,7.54,7.55,531600.0,5.0655,5.0857,5.0655,5.0723,531600.0
2009-04-08 15:30:00,7.56,7.58,7.54,7.57,456400.0,5.079,5.0924,5.0655,5.0857,456400.0
2009-04-08 15:40:00,7.57,7.59,7.53,7.55,726000.0,5.0857,5.0991,5.0588,5.0723,726000.0
2009-04-08 15:50:00,7.55,7.59,7.55,7.59,862400.0,5.0723,5.0991,5.0723,5.0991,862400.0
2009-04-09 09:30:00,7.75,7.83,7.56,7.79,632400.0,5.2066,5.2604,5.079,5.2335,632400.0
2009-04-09 09:40:00,7.79,7.92,7.79,7.91,582000.0,5.2335,5.3208,5.2335,5.3141,582000.0
2009-04-09 09:50:00,7.92,7.98,7.91,7.96,483200.0,5.3208,5.3611,5.3141,5.3477,483200.0
2009-04-09 10:00:00,7.96,8.01,7.95,8.01,727600.0,5.3477,5.3813,5.341,5.3813,727600.0
2009-04-09 10:10:00,8.01,8.03,8.0,8.01,354800.0,5.3813,5.3947,5.3746,5.3813,354800.0
2009-04-09 10:20:00,8.01,8.05,8.01,8.04,440000.0,5.3813,5.4082,5.3813,5.4015,440000.0
2009-04-09 10:30:00,8.04,8.04,8.01,8.02,206000.0,5.4015,5.4015,5.3813,5.388,206000.0
2009-04-09 10:40:00,8.02,8.07,8.02,8.06,425600.0,5.388,5.4216,5.388,5.4149,425600.0
2009-04-09 10:50:00,8.06,8.07,7.99,7.99,352800.0,5.4149,5.4216,5.3679,5.3679,352800.0
2009-04-09 11:00:00,7.99,8.02,7.99,8.01,439600.0,5.3679,5.388,5.3679,5.3813,439600.0
2009-04-09 11:10:00,8.01,8.02,8.0,8.0,374400.0,5.3813,5.388,5.3746,5.3746,374400.0
2009-04-09 11:20:00,8.0,8.02,8.0,8.01,156800.0,5.3746,5.388,5.3746,5.3813,156800.0
2009-04-09 11:30:00,8.01,8.01,8.0,8.01,518400.0,5.3813,5.3813,5.3746,5.3813,518400.0
2009-04-09 11:40:00,8.01,8.01,7.97,7.98,357200.0,5.3813,5.3813,5.3544,5.3611,357200.0
2009-04-09 11:50:00,7.98,8.01,7.95,8.01,405600.0,5.3611,5.3813,5.341,5.3813,405600.0
2009-04-09 12:00:00,8.0,8.01,7.97,7.99,225200.0,5.3746,5.3813,5.3544,5.3679,225200.0
2009-04-09 12:10:00,7.99,8.01,7.97,8.0,291600.0,5.3679,5.3813,5.3544,5.3746,291600.0
2009-04-09 12:20:00,8.0,8.03,8.0,8.02,179200.0,5.3746,5.3947,5.3746,5.388,179200.0
2009-04-09 12:30:00,8.03,8.03,8.01,8.03,90000.0,5.3947,5.3947,5.3813,5.3947,90000.0
2009-04-09 12:40:00,8.02,8.05,8.02,8.03,106800.0,5.388,5.4082,5.388,5.3947,106800.0
2009-04-09 12:50:00,8.04,8.05,8.03,8.04,125200.0,5.4015,5.4082,5.3947,5.4015,125200.0
2009-04-09 13:00:00,8.04,8.06,8.04,8.06,189200.0,5.4015,5.4149,5.4015,5.4149,189200.0
2009-04-09 13:10:00,8.06,8.06,8.04,8.04,107600.0,5.4149,5.4149,5.4015,5.4015,107600.0
2009-04-09 13:20:00,8.04,8.06,8.04,8.05,194400.0,5.4015,5.4149,5.4015,5.4082,194400.0
2009-04-09 13:30:00,8.05,8.06,8.05,8.06,145600.0,5.4082,5.4149,5.4082,5.4149,145600.0
2009-04-09 13:40:00,8.06,8.07,8.05,8.07,190800.0,5.4149,5.4216,5.4082,5.4216,190800.0
2009-04-09 13:50:00,8.07,8.08,8.06,8.07,184400.0,5.4216,5.4283,5.4149,5.4216,184400.0
2009-04-09 14:00:00,8.07,8.07,8.06,8.07,142000.0,5.4216,5.4216,5.4149,5.4216,142000.0
2009-04-09 14:10:00,8.07,8.08,8.02,8.04,721200.0,5.4216,5.4283,5.388,5.4015,721200.0
2009-04-09 14:20:00,8.04,8.05,8.03,8.04,212000.0,5.4015,5.4082,5.3947,5.4015,212000.0
2009-04-09 14:30:00,8.03,8.08,8.03,8.08,303600.0,5.3947,5.4283,5.3947,5.4283,303600.0
2009-04-09 14:40:00,8.08,8.12,8.07,8.1,262800.0,5.4283,5.4552,5.4216,5.4418,262800.0
2009-04-09 14:50:00,8.1,8.11,8.06,8.08,206400.0,5.4418,5.4485,5.4149,5.4283,206400.0
2009-04-09 15:00:00,8.08,8.08,8.06,8.06,228800.0,5.4283,5.4283,5.4149,5.4149,228800.0
2009-04-09 15:10:00,8.06,8.08,8.04,8.07,320000.0,5.4149,5.4283,5.4015,5.4216,320000.0
2009-04-09 15:20:00,8.07,8.08,8.05,8.07,294400.0,5.4216,5.4283,5.4082,5.4216,294400.0
2009-04-09 15:30:00,8.07,8.08,8.05,8.07,449600.0,5.4216,5.4283,5.4082,5.4216,449600.0
2009-04-09 15:40:00,8.07,8.09,8.05,8.09,602400.0,5.4216,5.435,5.4082,5.435,602400.0
2009-04-09 15:50:00,8.09,8.11,8.06,8.1,874000.0,5.435,5.4485,5.4149,5.4418,874000.0
2009-04-13 09:30:00,8.07,8.21,8.02,8.15,516000.0,5.4216,5.5157,5.388,5.4754,516000.0
2009-04-13 09:40:00,8.15,8.16,8.11,8.11,280800.0,5.4754,5.4821,5.4485,5.4485,280800.0
2009-04-13 09:50:00,8.11,8.14,8.11,8.12,185200.0,5.4485,5.4686,5.4485,5.4552,185200.0
2009-04-13 10:00:00,8.12,8.14,8.12,8.13,243600.0,5.4552,5.4686,5.4552,5.4619,243600.0
2009-04-13 10:10:00,8.13,8.18,8.12,8.17,235600.0,5.4619,5.4955,5.4552,5.4888,235600.0
2009-04-13 10:20:00,8.18,8.2,8.18,8.19,251600.0,5.4955,5.5089,5.4955,5.5022,251600.0
2009-04-13 10:30:00,8.18,8.2,8.09,8.1,782400.0,5.4955,5.5089,5.435,5.4418,782400.0
2009-04-13 10:40:00,8.1,8.1,8.01,8.05,1183200.0,5.4418,5.4418,5.3813,5.4082,1183200.0
2009-04-13 10:50:00,8.04,8.11,8.04,8.09,801600.0,5.4015,5.4485,5.4015,5.435,801600.0
2009-04-13 11:00:00,8.08,8.09,8.05,8.06,428800.0,5.4283,5.435,5.4082,5.4149,428800.0
2009-04-13 11:10:00,8.06,8.06,8.05,8.06,456000.0,5.4149,5.4149,5.4082,5.4149,456000.0
2009-04-13 11:20:00,8.06,8.1,8.05,8.06,652400.0,5.4149,5.4418,5.4082,5.4149,652400.0
2009-04-13 11:30:00,8.05,8.07,8.05,8.07,611600.0,5.4082,5.4216,5.4082,5.4216,611600.0
2009-04-13 11:40:00,8.07,8.09,8.05,8.05,475600.0,5.4216,5.435,5.4082,5.4082,475600.0
2009-04-13 11:50:00,8.06,8.06,8.04,8.05,189200.0,5.4149,5.4149,5.4015,5.4082,189200.0
2009-04-13 12:00:00,8.04,8.04,8.01,8.02,283200.0,5.4015,5.4015,5.3813,5.388,283200.0
2009-04-13 12:10:00,8.02,8.05,8.01,8.01,222000.0,5.388,5.4082,5.3813,5.3813,222000.0
2009-04-13 12:20:00,8.01,8.02,7.97,7.97,394400.0,5.3813,5.388,5.3544,5.3544,394400.0
2009-04-13 12:30:00,7.98,8.02,7.97,7.98,263200.0,5.3611,5.388,5.3544,5.3611,263200.0
2009-04-13 12:40:00,7.98,8.0,7.98,7.99,70400.0,5.3611,5.3746,5.3611,5.3679,70400.0
2009-04-13 12:50:00,8.0,8.02,7.99,8.02,205200.0,5.3746,5.388,5.3679,5.388,205200.0
2009-04-13 13:00:00,8.02,8.02,7.98,8.01,212400.0,5.388,5.388,5.3611,5.3813,212400.0
2009-04-13 13:10:00,8.01,8.01,8.0,8.0,270400.0,5.3813,5.3813,5.3746,5.3746,270400.0
2009-04-13 13:20:00,8.0,8.0,7.99,8.0,233600.0,5.3746,5.3746,5.3679,5.3746,233600.0
2009-04-13 13:30:00,8.0,8.0,7.98,7.99,159600.0,5.3746,5.3746,5.3611,5.3679,159600.0
2009-04-13 13:40:00,7.99,8.0,7.99,8.0,85600.0,5.3679,5.3746,5.3679,5.3746,85600.0
2009-04-13 13:50:00,8.0,8.02,7.99,8.01,202800.0,5.3746,5.388,5.3679,5.3813,202800.0
2009-04-13 14:00:00,8.01,8.03,7.98,7.98,296400.0,5.3813,5.3947,5.3611,5.3611,296400.0
2009-04-13 14:10:00,7.98,8.0,7.97,7.97,144800.0,5.3611,5.3746,5.3544,5.3544,144800.0
2009-04-13 14:20:00,7.97,7.98,7.96,7.97,241600.0,5.3544,5.3611,5.3477,5.3544,241600.0
2009-04-13 14:30:00,7.97,8.0,7.97,8.0,265200.0,5.3544,5.3746,5.3544,5.3746,265200.0
2009-04-13 14:40:00,8.0,8.02,7.99,8.02,403600.0,5.3746,5.388,5.3679,5.388,403600.0
2009-04-13 14:50:00,8.02,8.06,8.02,8.05,577600.0,5.388,5.4149,5.388,5.4082,577600.0
2009-04-13 15:00:00,8.04,8.13,8.04,8.12,583200.0,5.4015,5.4619,5.4015,5.4552,583200.0
2009-04-13 15:10:00,8.12,8.14,8.11,8.13,525600.0,5.4552,5.4686,5.4485,5.4619,525600.0
2009-04-13 15:20:00,8.13,8.16,8.12,8.12,339600.0,5.4619,5.4821,5.4552,5.4552,339600.0
2009-04-13 15:30:00,8.13,8.13,8.1,8.1,534000.0,5.4619,5.4619,5.4418,5.4418,534000.0
2009-04-13 15:40:00,8.1,8.12,8.08,8.1,542000.0,5.4418,5.4552,5.4283,5.4418,542000.0
2009-04-13 15:50:00,8.1,8.11,8.06,8.07,697200.0,5.4418,5.4485,5.4149,5.4216,697200.0
2009-04-14 09:30:00,8.01,8.01,7.89,7.93,515600.0,5.3813,5.3813,5.3007,5.3276,515600.0
2009-04-14 09:40:00,7.93,7.96,7.92,7.94,341200.0,5.3276,5.3477,5.3208,5.3343,341200.0
2009-04-14 09:50:00,7.94,8.02,7.94,8.0,318400.0,5.3343,5.388,5.3343,5.3746,318400.0
2009-04-14 10:00:00,8.0,8.0,7.97,7.99,323600.0,5.3746,5.3746,5.3544,5.3679,323600.0
2009-04-14 10:10:00,7.99,8.03,7.96,8.02,237600.0,5.3679,5.3947,5.3477,5.388,237600.0
2009-04-14 10:20:00,8.02,8.02,7.99,8.01,294000.0,5.388,5.388,5.3679,5.3813,294000.0
2009-04-14 10:30:00,8.01,8.07,8.01,8.06,450400.0,5.3813,5.4216,5.3813,5.4149,450400.0
2009-04-14 10:40:00,8.06,8.07,8.03,8.04,332800.0,5.4149,5.4216,5.3947,5.4015,332800.0
2009-04-14 10:50:00,8.04,8.05,7.98,8.0,286800.0,5.4015,5.4082,5.3611,5.3746,286800.0
2009-04-14 11:00:00,8.0,8.01,7.97,7.98,258800.0,5.3746,5.3813,5.3544,5.3611,258800.0
2009-04-14 11:10:00,7.98,7.98,7.96,7.97,282800.0,5.3611,5.3611,5.3477,5.3544,282800.0
2009-04-14 11:20:00,7.97,7.97,7.93,7.93,258000.0,5.3544,5.3544,5.3276,5.3276,258000.0
2009-04-14 11:30:00,7.93,7.96,7.93,7.94,259200.0,5.3276,5.3477,5.3276,5.3343,259200.0
2009-04-14 11:40:00,7.94,7.94,7.91,7.92,201600.0,5.3343,5.3343,5.3141,5.3208,201600.0
2009-04-14 11:50:00,7.93,7.93,7.92,7.92,204800.0,5.3276,5.3276,5.3208,5.3208,204800.0
2009-04-14 12:00:00,7.92,7.92,7.87,7.87,280000.0,5.3208,5.3208,5.2872,5.2872,280000.0
2009-04-14 12:10:00,7.87,7.88,7.86,7.87,238800.0,5.2872,5.294,5.2805,5.2872,238800.0
2009-04-14 12:20:00,7.87,7.92,7.87,7.91,157200.0,5.2872,5.3208,5.2872,5.3141,157200.0
2009-04-14 12:30:00,7.91,7.92,7.89,7.89,114400.0,5.3141,5.3208,5.3007,5.3007,114400.0
2009-04-14 12:40:00,7.89,7.89,7.85,7.85,163200.0,5.3007,5.3007,5.2738,5.2738,163200.0
2009-04-14 12:50:00,7.85,7.86,7.84,7.86,172400.0,5.2738,5.2805,5.2671,5.2805,172400.0
2009-04-14 13:00:00,7.86,7.89,7.85,7.87,257200.0,5.2805,5.3007,5.2738,5.2872,257200.0
2009-04-14 13:10:00,7.87,7.91,7.87,7.9,190800.0,5.2872,5.3141,5.2872,5.3074,190800.0
2009-04-14 13:20:00,7.9,7.93,7.89,7.93,203200.0,5.3074,5.3276,5.3007,5.3276,203200.0
2009-04-14 13:30:00,7.93,7.95,7.91,7.92,241600.0,5.3276,5.341,5.3141,5.3208,241600.0
2009-04-14 13:40:00,7.91,7.94,7.91,7.92,171600.0,5.3141,5.3343,5.3141,5.3208,171600.0
2009-04-14 13:50:00,7.93,7.93,7.9,7.93,188800.0,5.3276,5.3276,5.3074,5.3276,188800.0
2009-04-14 14:00:00,7.92,7.93,7.88,7.88,161600.0,5.3208,5.3276,5.294,5.294,161600.0
2009-04-14 14:10:00,7.89,7.92,7.88,7.92,168800.0,5.3007,5.3208,5.294,5.3208,168800.0
2009-04-14 14:20:00,7.92,7.94,7.91,7.93,236400.0,5.3208,5.3343,5.3141,5.3276,236400.0
2009-04-14 14:30:00,7.93,7.93,7.9,7.92,248800.0,5.3276,5.3276,5.3074,5.3208,248800.0
2009-04-14 14:40:00,7.92,7.92,7.9,7.9,304400.0,5.3208,5.3208,5.3074,5.3074,304400.0
2009-04-14 14:50:00,7.91,7.92,7.88,7.91,337600.0,5.3141,5.3208,5.294,5.3141,337600.0
2009-04-14 15:00:00,7.92,7.94,7.89,7.89,350000.0,5.3208,5.3343,5.3007,5.3007,350000.0
2009-04-14 15:10:00,7.89,7.93,7.87,7.93,353600.0,5.3007,5.3276,5.2872,5.3276,353600.0
2009-04-14 15:20:00,7.93,7.93,7.87,7.89,436800.0,5.3276,5.3276,5.2872,5.3007,436800.0
2009-04-14 15:30:00,7.89,7.91,7.88,7.89,418000.0,5.3007,5.3141,5.294,5.3007,418000.0
2009-04-14 15:40:00,7.89,7.91,7.87,7.89,625200.0,5.3007,5.3141,5.2872,5.3007,625200.0
2009-04-14 15:50:00,7.89,7.9,7.85,7.87,703200.0,5.3007,5.3074,5.2738,5.2872,703200.0
2009-04-15 09:30:00,7.87,7.9,7.78,7.89,244800.0,5.2872,5.3074,5.2268,5.3007,244800.0
2009-04-15 09:40:00,7.88,7.89,7.8,7.89,260800.0,5.294,5.3007,5.2402,5.3007,260800.0
2009-04-15 09:50:00,7.89,7.96,7.88,7.95,307200.0,5.3007,5.3477,5.294,5.341,307200.0
2009-04-15 10:00:00,7.94,7.96,7.94,7.94,315200.0,5.3343,5.3477,5.3343,5.3343,315200.0
2009-04-15 10:10:00,7.94,7.98,7.93,7.94,116400.0,5.3343,5.3611,5.3276,5.3343,116400.0
2009-04-15 10:20:00,7.94,7.94,7.91,7.93,115600.0,5.3343,5.3343,5.3141,5.3276,115600.0
2009-04-15 10:30:00,7.93,7.93,7.9,7.93,178000.0,5.3276,5.3276,5.3074,5.3276,178000.0
2009-04-15 10:40:00,7.93,7.94,7.9,7.91,133200.0,5.3276,5.3343,5.3074,5.3141,133200.0
2009-04-15 10:50:00,7.9,7.9,7.87,7.88,126800.0,5.3074,5.3074,5.2872,5.294,126800.0
2009-04-15 11:00:00,7.88,7.9,7.87,7.88,122000.0,5.294,5.3074,5.2872,5.294,122000.0
2009-04-15 11:10:00,7.88,7.9,7.88,7.9,181600.0,5.294,5.3074,5.294,5.3074,181600.0
2009-04-15 11:20:00,7.9,7.92,7.89,7.9,158000.0,5.3074,5.3208,5.3007,5.3074,158000.0
2009-04-15 11:30:00,7.9,7.93,7.9,7.92,117600.0,5.3074,5.3276,5.3074,5.3208,117600.0
2009-04-15 11:40:00,7.92,7.92,7.9,7.92,106000.0,5.3208,5.3208,5.3074,5.3208,106000.0
2009-04-15 11:50:00,7.92,7.99,7.92,7.98,351200.0,5.3208,5.3679,5.3208,5.3611,351200.0
2009-04-15 12:00:00,7.98,8.01,7.98,8.0,298000.0,5.3611,5.3813,5.3611,5.3746,298000.0
2009-04-15 12:10:00,8.0,8.01,7.95,7.96,174000.0,5.3746,5.3813,5.341,5.3477,174000.0
2009-04-15 12:20:00,7.96,7.98,7.92,7.92,155600.0,5.3477,5.3611,5.3208,5.3208,155600.0
2009-04-15 12:30:00,7.92,7.96,7.92,7.96,41600.0,5.3208,5.3477,5.3208,5.3477,41600.0
2009-04-15 12:40:00,7.95,7.98,7.95,7.97,68800.0,5.341,5.3611,5.341,5.3544,68800.0
2009-04-15 12:50:00,7.97,7.99,7.97,7.98,54400.0,5.3544,5.3679,5.3544,5.3611,54400.0
2009-04-15 13:00:00,7.98,8.0,7.95,7.96,85200.0,5.3611,5.3746,5.341,5.3477,85200.0
2009-04-15 13:10:00,7.96,7.99,7.96,7.96,59600.0,5.3477,5.3679,5.3477,5.3477,59600.0
2009-04-15 13:20:00,7.96,7.97,7.93,7.95,76800.0,5.3477,5.3544,5.3276,5.341,76800.0
2009-04-15 13:30:00,7.95,7.95,7.93,7.93,112000.0,5.341,5.341,5.3276,5.3276,112000.0
2009-04-15 13:40:00,7.92,7.93,7.9,7.91,83600.0,5.3208,5.3276,5.3074,5.3141,83600.0
2009-04-15 13:50:00,7.91,7.91,7.87,7.88,154800.0,5.3141,5.3141,5.2872,5.294,154800.0
2009-04-15 14:00:00,7.88,7.89,7.87,7.87,438000.0,5.294,5.3007,5.2872,5.2872,438000.0
2009-04-15 14:10:00,7.88,7.88,7.81,7.82,476000.0,5.294,5.294,5.2469,5.2537,476000.0
2009-04-15 14:20:00,7.82,7.86,7.82,7.84,354000.0,5.2537,5.2805,5.2537,5.2671,354000.0
2009-04-15 14:30:00,7.84,7.86,7.82,7.83,168000.0,5.2671,5.2805,5.2537,5.2604,168000.0
2009-04-15 14:40:00,7.82,7.87,7.81,7.87,182000.0,5.2537,5.2872,5.2469,5.2872,182000.0
2009-04-15 14:50:00,7.87,7.88,7.82,7.84,148400.0,5.2872,5.294,5.2537,5.2671,148400.0
2009-04-15 15:00:00,7.84,7.88,7.84,7.87,258800.0,5.2671,5.294,5.2671,5.2872,258800.0
2009-04-15 15:10:00,7.87,7.92,7.86,7.9,273600.0,5.2872,5.3208,5.2805,5.3074,273600.0
2009-04-15 15:20:00,7.9,7.9,7.86,7.88,222800.0,5.3074,5.3074,5.2805,5.294,222800.0
2009-04-15 15:30:00,7.88,7.91,7.87,7.9,151200.0,5.294,5.3141,5.2872,5.3074,151200.0
2009-04-15 15:40:00,7.91,7.95,7.9,7.94,258800.0,5.3141,5.341,5.3074,5.3343,258800.0
2009-04-15 15:50:00,7.94,7.98,7.94,7.97,449200.0,5.3343,5.3611,5.3343,5.3544,449200.0
2009-04-16 09:30:00,8.13,8.13,7.99,8.01,414000.0,5.4619,5.4619,5.3679,5.3813,414000.0
2009-04-16 09:40:00,8.02,8.02,7.93,8.0,370400.0,5.388,5.388,5.3276,5.3746,370400.0
2009-04-16 09:50:00,8.0,8.0,7.89,7.94,581200.0,5.3746,5.3746,5.3007,5.3343,581200.0
2009-04-16 10:00:00,7.95,7.97,7.9,7.94,524400.0,5.341,5.3544,5.3074,5.3343,524400.0
2009-04-16 10:10:00,7.95,7.99,7.94,7.99,235200.0,5.341,5.3679,5.3343,5.3679,235200.0
2009-04-16 10:20:00,7.99,8.06,7.99,8.05,286000.0,5.3679,5.4149,5.3679,5.4082,286000.0
2009-04-16 10:30:00,8.05,8.08,8.04,8.04,208800.0,5.4082,5.4283,5.4015,5.4015,208800.0
2009-04-16 10:40:00,8.04,8.05,7.99,7.99,204000.0,5.4015,5.4082,5.3679,5.3679,204000.0
2009-04-16 10:50:00,7.99,7.99,7.95,7.99,132800.0,5.3679,5.3679,5.341,5.3679,132800.0
2009-04-16 11:00:00,7.99,8.02,7.98,8.0,149200.0,5.3679,5.388,5.3611,5.3746,149200.0
2009-04-16 11:10:00,8.01,8.04,8.0,8.03,142800.0,5.3813,5.4015,5.3746,5.3947,142800.0
2009-04-16 11:20:00,8.03,8.03,8.01,8.03,103600.0,5.3947,5.3947,5.3813,5.3947,103600.0
2009-04-16 11:30:00,8.03,8.06,8.03,8.04,100000.0,5.3947,5.4149,5.3947,5.4015,100000.0
2009-04-16 11:40:00,8.04,8.09,8.04,8.09,189200.0,5.4015,5.435,5.4015,5.435,189200.0
2009-04-16 11:50:00,8.09,8.11,8.09,8.1,191200.0,5.435,5.4485,5.435,5.4418,191200.0
2009-04-16 12:00:00,8.1,8.1,8.08,8.1,224000.0,5.4418,5.4418,5.4283,5.4418,224000.0
2009-04-16 12:10:00,8.1,8.12,8.1,8.1,159600.0,5.4418,5.4552,5.4418,5.4418,159600.0
2009-04-16 12:20:00,8.1,8.1,8.05,8.08,134800.0,5.4418,5.4418,5.4082,5.4283,134800.0
2009-04-16 12:30:00,8.07,8.09,8.06,8.06,182400.0,5.4216,5.435,5.4149,5.4149,182400.0
2009-04-16 12:40:00,8.06,8.07,8.04,8.05,564800.0,5.4149,5.4216,5.4015,5.4082,564800.0
2009-04-16 12:50:00,8.05,8.05,8.02,8.02,567600.0,5.4082,5.4082,5.388,5.388,567600.0
2009-04-16 13:00:00,8.02,8.03,7.99,8.0,512400.0,5.388,5.3947,5.3679,5.3746,512400.0
2009-04-16 13:10:00,8.0,8.0,7.82,7.82,1497200.0,5.3746,5.3746,5.2537,5.2537,1497200.0
2009-04-16 13:20:00,7.82,7.85,7.8,7.82,1568400.0,5.2537,5.2738,5.2402,5.2537,1568400.0
2009-04-16 13:30:00,7.83,7.83,7.64,7.69,2146400.0,5.2604,5.2604,5.1327,5.1663,2146400.0
2009-04-16 13:40:00,7.68,7.8,7.68,7.77,977200.0,5.1596,5.2402,5.1596,5.2201,977200.0
2009-04-16 13:50:00,7.78,7.78,7.68,7.69,799200.0,5.2268,5.2268,5.1596,5.1663,799200.0
2009-04-16 14:00:00,7.69,7.72,7.65,7.68,1044000.0,5.1663,5.1865,5.1394,5.1596,1044000.0
2009-04-16 14:10:00,7.68,7.7,7.67,7.69,749600.0,5.1596,5.173,5.1529,5.1663,749600.0
2009-04-16 14:20:00,7.69,7.73,7.67,7.73,999200.0,5.1663,5.1932,5.1529,5.1932,999200.0
2009-04-16 14:30:00,7.73,7.76,7.7,7.73,1147200.0,5.1932,5.2133,5.173,5.1932,1147200.0
2009-04-16 14:40:00,7.73,7.76,7.7,7.75,606800.0,5.1932,5.2133,5.173,5.2066,606800.0
2009-04-16 14:50:00,7.75,7.79,7.74,7.75,894400.0,5.2066,5.2335,5.1999,5.2066,894400.0
2009-04-16 15:00:00,7.75,7.76,7.74,7.76,762000.0,5.2066,5.2133,5.1999,5.2133,762000.0
2009-04-16 15:10:00,7.76,7.77,7.69,7.71,1140400.0,5.2133,5.2201,5.1663,5.1798,1140400.0
2009-04-16 15:20:00,7.71,7.71,7.55,7.55,2140800.0,5.1798,5.1798,5.0723,5.0723,2140800.0
2009-04-16 15:30:00,7.55,7.55,7.46,7.53,3301200.0,5.0723,5.0723,5.0118,5.0588,3301200.0
2009-04-16 15:40:00,7.54,7.59,7.36,7.36,2737200.0,5.0655,5.0991,4.9446,4.9446,2737200.0
2009-04-16 15:50:00,7.36,7.48,7.34,7.43,5714400.0,4.9446,5.0252,4.9312,4.9916,5714400.0
2009-04-17 09:30:00,7.56,7.64,7.13,7.24,2713600.0,5.079,5.1327,4.7901,4.864,2713600.0
2009-04-17 09:40:00,7.24,7.27,6.97,7.07,4220400.0,4.864,4.8842,4.6826,4.7498,4220400.0
2009-04-17 09:50:00,7.07,7.34,7.06,7.24,2432000.0,4.7498,4.9312,4.7431,4.864,2432000.0
2009-04-17 10:00:00,7.24,7.25,7.09,7.11,1463200.0,4.864,4.8707,4.7632,4.7767,1463200.0
2009-04-17 10:10:00,7.11,7.12,6.99,7.08,1715200.0,4.7767,4.7834,4.696,4.7565,1715200.0
2009-04-17 10:20:00,7.08,7.08,7.0,7.02,1022400.0,4.7565,4.7565,4.7028,4.7162,1022400.0
2009-04-17 10:30:00,7.03,7.1,7.03,7.08,622400.0,4.7229,4.7699,4.7229,4.7565,622400.0
2009-04-17 10:40:00,7.08,7.15,7.07,7.15,553600.0,4.7565,4.8035,4.7498,4.8035,553600.0
2009-04-17 10:50:00,7.15,7.21,7.14,7.21,615600.0,4.8035,4.8438,4.7968,4.8438,615600.0
2009-04-17 11:00:00,7.21,7.22,7.17,7.19,896000.0,4.8438,4.8506,4.817,4.8304,896000.0
2009-04-17 11:10:00,7.19,7.23,7.18,7.2,714800.0,4.8304,4.8573,4.8237,4.8371,714800.0
2009-04-17 11:20:00,7.2,7.2,7.13,7.14,884400.0,4.8371,4.8371,4.7901,4.7968,884400.0
2009-04-17 11:30:00,7.14,7.16,7.12,7.14,890800.0,4.7968,4.8103,4.7834,4.7968,890800.0
2009-04-17 11:40:00,7.14,7.14,7.09,7.12,493200.0,4.7968,4.7968,4.7632,4.7834,493200.0
2009-04-17 11:50:00,7.12,7.14,7.11,7.12,571600.0,4.7834,4.7968,4.7767,4.7834,571600.0
2009-04-17 12:00:00,7.12,7.16,7.12,7.16,336000.0,4.7834,4.8103,4.7834,4.8103,336000.0
2009-04-17 12:10:00,7.16,7.17,7.13,7.15,507600.0,4.8103,4.817,4.7901,4.8035,507600.0
2009-04-17 12:20:00,7.15,7.15,7.13,7.15,193600.0,4.8035,4.8035,4.7901,4.8035,193600.0
2009-04-17 12:30:00,7.15,7.15,7.13,7.13,251600.0,4.8035,4.8035,4.7901,4.7901,251600.0
2009-04-17 12:40:00,7.14,7.18,7.13,7.18,386400.0,4.7968,4.8237,4.7901,4.8237,386400.0
2009-04-17 12:50:00,7.18,7.18,7.15,7.15,356400.0,4.8237,4.8237,4.8035,4.8035,356400.0
2009-04-17 13:00:00,7.16,7.16,7.15,7.16,224800.0,4.8103,4.8103,4.8035,4.8103,224800.0
2009-04-17 13:10:00,7.16,7.16,7.15,7.15,167600.0,4.8103,4.8103,4.8035,4.8035,167600.0
2009-04-17 13:20:00,7.15,7.17,7.13,7.15,657200.0,4.8035,4.817,4.7901,4.8035,657200.0
2009-04-17 13:30:00,7.15,7.17,7.14,7.15,458800.0,4.8035,4.817,4.7968,4.8035,458800.0
2009-04-17 13:40:00,7.15,7.24,7.15,7.2,714400.0,4.8035,4.864,4.8035,4.8371,714400.0
2009-04-17 13:50:00,7.2,7.23,7.19,7.21,511600.0,4.8371,4.8573,4.8304,4.8438,511600.0
2009-04-17 14:00:00,7.22,7.22,7.19,7.2,514800.0,4.8506,4.8506,4.8304,4.8371,514800.0
2009-04-17 14:10:00,7.2,7.21,7.2,7.21,418400.0,4.8371,4.8438,4.8371,4.8438,418400.0
2009-04-17 14:20:00,7.21,7.22,7.19,7.22,938800.0,4.8438,4.8506,4.8304,4.8506,938800.0
2009-04-17 14:30:00,7.22,7.24,7.22,7.24,452400.0,4.8506,4.864,4.8506,4.864,452400.0
2009-04-17 14:40:00,7.24,7.25,7.23,7.23,458800.0,4.864,4.8707,4.8573,4.8573,458800.0
2009-04-17 14:50:00,7.23,7.23,7.21,7.22,580800.0,4.8573,4.8573,4.8438,4.8506,580800.0
2009-04-17 15:00:00,7.22,7.23,7.22,7.22,410400.0,4.8506,4.8573,4.8506,4.8506,410400.0
2009-04-17 15:10:00,7.22,7.23,7.21,7.21,500000.0,4.8506,4.8573,4.8438,4.8438,500000.0
2009-04-17 15:20:00,7.22,7.25,7.21,7.25,666400.0,4.8506,4.8707,4.8438,4.8707,666400.0
2009-04-17 15:30:00,7.25,7.27,7.21,7.23,898400.0,4.8707,4.8842,4.8438,4.8573,898400.0
2009-04-17 15:40:00,7.23,7.24,7.21,7.23,816400.0,4.8573,4.864,4.8438,4.8573,816400.0
2009-04-17 15:50:00,7.23,7.24,7.18,7.19,1706400.0,4.8573,4.864,4.8237,4.8304,1706400.0
2009-04-20 09:30:00,7.08,7.12,7.05,7.09,335200.0,4.7565,4.7834,4.7364,4.7632,335200.0
2009-04-20 09:40:00,7.09,7.09,7.03,7.04,364400.0,4.7632,4.7632,4.7229,4.7296,364400.0
2009-04-20 09:50:00,7.04,7.06,7.02,7.05,267600.0,4.7296,4.7431,4.7162,4.7364,267600.0
2009-04-20 10:00:00,7.05,7.06,7.01,7.01,210000.0,4.7364,4.7431,4.7095,4.7095,210000.0
2009-04-20 10:10:00,7.01,7.02,6.99,6.99,295200.0,4.7095,4.7162,4.696,4.696,295200.0
2009-04-20 10:20:00,6.99,7.0,6.97,6.99,250800.0,4.696,4.7028,4.6826,4.696,250800.0
2009-04-20 10:30:00,6.99,6.99,6.97,6.99,155200.0,4.696,4.696,4.6826,4.696,155200.0
2009-04-20 10:40:00,6.99,6.99,6.97,6.98,204000.0,4.696,4.696,4.6826,4.6893,204000.0
2009-04-20 10:50:00,6.98,6.98,6.96,6.98,181600.0,4.6893,4.6893,4.6759,4.6893,181600.0
2009-04-20 11:00:00,6.98,6.99,6.96,6.98,294000.0,4.6893,4.696,4.6759,4.6893,294000.0
2009-04-20 11:10:00,6.97,6.98,6.97,6.97,92400.0,4.6826,4.6893,4.6826,4.6826,92400.0
2009-04-20 11:20:00,6.97,7.0,6.97,6.98,209600.0,4.6826,4.7028,4.6826,4.6893,209600.0
2009-04-20 11:30:00,6.98,7.0,6.98,7.0,158000.0,4.6893,4.7028,4.6893,4.7028,158000.0
2009-04-20 11:40:00,7.0,7.0,6.97,6.98,182800.0,4.7028,4.7028,4.6826,4.6893,182800.0
2009-04-20 11:50:00,6.98,7.0,6.98,6.98,163200.0,4.6893,4.7028,4.6893,4.6893,163200.0
2009-04-20 12:00:00,6.98,6.98,6.97,6.97,194000.0,4.6893,4.6893,4.6826,4.6826,194000.0
2009-04-20 12:10:00,6.97,7.01,6.97,7.0,255600.0,4.6826,4.7095,4.6826,4.7028,255600.0
2009-04-20 12:20:00,7.0,7.02,6.98,7.01,283200.0,4.7028,4.7162,4.6893,4.7095,283200.0
2009-04-20 12:30:00,7.01,7.05,7.01,7.04,328400.0,4.7095,4.7364,4.7095,4.7296,328400.0
2009-04-20 12:40:00,7.04,7.07,7.04,7.07,160000.0,4.7296,4.7498,4.7296,4.7498,160000.0
2009-04-20 12:50:00,7.07,7.09,7.07,7.09,208800.0,4.7498,4.7632,4.7498,4.7632,208800.0
2009-04-20 13:00:00,7.09,7.09,7.06,7.06,295200.0,4.7632,4.7632,4.7431,4.7431,295200.0
2009-04-20 13:10:00,7.06,7.07,7.06,7.07,154400.0,4.7431,4.7498,4.7431,4.7498,154400.0
2009-04-20 13:20:00,7.07,7.09,7.07,7.08,233600.0,4.7498,4.7632,4.7498,4.7565,233600.0
2009-04-20 13:30:00,7.08,7.1,7.08,7.09,291200.0,4.7565,4.7699,4.7565,4.7632,291200.0
2009-04-20 13:40:00,7.09,7.11,7.09,7.1,214800.0,4.7632,4.7767,4.7632,4.7699,214800.0
2009-04-20 13:50:00,7.1,7.12,7.08,7.1,198400.0,4.7699,4.7834,4.7565,4.7699,198400.0
2009-04-20 14:00:00,7.1,7.1,7.08,7.09,198400.0,4.7699,4.7699,4.7565,4.7632,198400.0
2009-04-20 14:10:00,7.09,7.1,7.08,7.1,154400.0,4.7632,4.7699,4.7565,4.7699,154400.0
2009-04-20 14:20:00,7.1,7.12,7.09,7.11,223200.0,4.7699,4.7834,4.7632,4.7767,223200.0
2009-04-20 14:30:00,7.12,7.12,7.08,7.09,196000.0,4.7834,4.7834,4.7565,4.7632,196000.0
2009-04-20 14:40:00,7.09,7.12,7.08,7.11,244400.0,4.7632,4.7834,4.7565,4.7767,244400.0
2009-04-20 14:50:00,7.11,7.12,7.09,7.09,291600.0,4.7767,4.7834,4.7632,4.7632,291600.0
2009-04-20 15:00:00,7.09,7.11,7.07,7.1,302000.0,4.7632,4.7767,4.7498,4.7699,302000.0
2009-04-20 15:10:00,7.1,7.12,7.09,7.1,264000.0,4.7699,4.7834,4.7632,4.7699,264000.0
2009-04-20 15:20:00,7.1,7.11,7.08,7.11,504400.0,4.7699,4.7767,4.7565,4.7767,504400.0
2009-04-20 15:30:00,7.11,7.13,7.1,7.11,592800.0,4.7767,4.7901,4.7699,4.7767,592800.0
2009-04-20 15:40:00,7.1,7.15,7.1,7.13,936000.0,4.7699,4.8035,4.7699,4.7901,936000.0
2009-04-20 15:50:00,7.14,7.14,7.1,7.11,882800.0,4.7968,4.7968,4.7699,4.7767,882800.0
2009-04-21 09:30:00,7.1,7.16,7.01,7.13,415200.0,4.7699,4.8103,4.7095,4.7901,415200.0
2009-04-21 09:40:00,7.13,7.25,7.13,7.18,876800.0,4.7901,4.8707,4.7901,4.8237,876800.0
2009-04-21 09:50:00,7.18,7.35,7.18,7.32,800000.0,4.8237,4.9379,4.8237,4.9177,800000.0
2009-04-21 10:00:00,7.31,7.31,7.25,7.28,356400.0,4.911,4.911,4.8707,4.8909,356400.0
2009-04-21 10:10:00,7.28,7.28,7.24,7.25,294000.0,4.8909,4.8909,4.864,4.8707,294000.0
2009-04-21 10:20:00,7.25,7.27,7.23,7.26,235200.0,4.8707,4.8842,4.8573,4.8774,235200.0
2009-04-21 10:30:00,7.25,7.25,7.21,7.23,312000.0,4.8707,4.8707,4.8438,4.8573,312000.0
2009-04-21 10:40:00,7.23,7.26,7.21,7.26,212000.0,4.8573,4.8774,4.8438,4.8774,212000.0
2009-04-21 10:50:00,7.25,7.28,7.25,7.28,142000.0,4.8707,4.8909,4.8707,4.8909,142000.0
2009-04-21 11:00:00,7.27,7.34,7.27,7.33,335200.0,4.8842,4.9312,4.8842,4.9245,335200.0
2009-04-21 11:10:00,7.33,7.37,7.32,7.36,396400.0,4.9245,4.9513,4.9177,4.9446,396400.0
2009-04-21 11:20:00,7.36,7.37,7.34,7.35,256800.0,4.9446,4.9513,4.9312,4.9379,256800.0
2009-04-21 11:30:00,7.35,7.37,7.35,7.36,202400.0,4.9379,4.9513,4.9379,4.9446,202400.0
2009-04-21 11:40:00,7.36,7.39,7.36,7.39,220400.0,4.9446,4.9648,4.9446,4.9648,220400.0
2009-04-21 11:50:00,7.39,7.39,7.34,7.36,209600.0,4.9648,4.9648,4.9312,4.9446,209600.0
2009-04-21 12:00:00,7.36,7.39,7.36,7.38,116400.0,4.9446,4.9648,4.9446,4.9581,116400.0
2009-04-21 12:10:00,7.38,7.42,7.38,7.41,258800.0,4.9581,4.9849,4.9581,4.9782,258800.0
2009-04-21 12:20:00,7.41,7.47,7.41,7.42,525200.0,4.9782,5.0185,4.9782,4.9849,525200.0
2009-04-21 12:30:00,7.42,7.44,7.41,7.42,322800.0,4.9849,4.9984,4.9782,4.9849,322800.0
2009-04-21 12:40:00,7.42,7.43,7.39,7.4,279200.0,4.9849,4.9916,4.9648,4.9715,279200.0
2009-04-21 12:50:00,7.4,7.41,7.37,7.37,337600.0,4.9715,4.9782,4.9513,4.9513,337600.0
2009-04-21 13:00:00,7.37,7.37,7.36,7.37,81600.0,4.9513,4.9513,4.9446,4.9513,81600.0
2009-04-21 13:10:00,7.37,7.41,7.37,7.37,102400.0,4.9513,4.9782,4.9513,4.9513,102400.0
2009-04-21 13:20:00,7.37,7.4,7.37,7.38,116000.0,4.9513,4.9715,4.9513,4.9581,116000.0
2009-04-21 13:30:00,7.38,7.38,7.35,7.35,240800.0,4.9581,4.9581,4.9379,4.9379,240800.0
2009-04-21 13:40:00,7.35,7.38,7.34,7.36,273600.0,4.9379,4.9581,4.9312,4.9446,273600.0
2009-04-21 13:50:00,7.36,7.37,7.36,7.37,178400.0,4.9446,4.9513,4.9446,4.9513,178400.0
2009-04-21 14:00:00,7.37,7.39,7.35,7.36,205200.0,4.9513,4.9648,4.9379,4.9446,205200.0
2009-04-21 14:10:00,7.36,7.36,7.32,7.34,244800.0,4.9446,4.9446,4.9177,4.9312,244800.0
2009-04-21 14:20:00,7.33,7.38,7.33,7.38,193600.0,4.9245,4.9581,4.9245,4.9581,193600.0
2009-04-21 14:30:00,7.38,7.4,7.37,7.4,176400.0,4.9581,4.9715,4.9513,4.9715,176400.0
2009-04-21 14:40:00,7.4,7.43,7.4,7.42,148000.0,4.9715,4.9916,4.9715,4.9849,148000.0
2009-04-21 14:50:00,7.42,7.43,7.4,7.42,185600.0,4.9849,4.9916,4.9715,4.9849,185600.0
2009-04-21 15:00:00,7.42,7.46,7.41,7.46,335200.0,4.9849,5.0118,4.9782,5.0118,335200.0
2009-04-21 15:10:00,7.46,7.5,7.46,7.48,354000.0,5.0118,5.0387,5.0118,5.0252,354000.0
2009-04-21 15:20:00,7.48,7.48,7.45,7.45,264800.0,5.0252,5.0252,5.0051,5.0051,264800.0
2009-04-21 15:30:00,7.45,7.46,7.42,7.46,365200.0,5.0051,5.0118,4.9849,5.0118,365200.0
2009-04-21 15:40:00,7.46,7.47,7.42,7.43,617600.0,5.0118,5.0185,4.9849,4.9916,617600.0
2009-04-21 15:50:00,7.43,7.46,7.42,7.45,1034400.0,4.9916,5.0118,4.9849,5.0051,1034400.0
2009-04-22 09:30:00,7.38,7.49,7.24,7.28,394800.0,4.9581,5.032,4.864,4.8909,394800.0
2009-04-22 09:40:00,7.28,7.34,7.23,7.25,403600.0,4.8909,4.9312,4.8573,4.8707,403600.0
2009-04-22 09:50:00,7.24,7.31,7.22,7.3,303600.0,4.864,4.911,4.8506,4.9043,303600.0
2009-04-22 10:00:00,7.3,7.42,7.3,7.42,273600.0,4.9043,4.9849,4.9043,4.9849,273600.0
2009-04-22 10:10:00,7.42,7.5,7.4,7.47,461600.0,4.9849,5.0387,4.9715,5.0185,461600.0
2009-04-22 10:20:00,7.47,7.55,7.47,7.52,464800.0,5.0185,5.0723,5.0185,5.0521,464800.0
2009-04-22 10:30:00,7.53,7.6,7.52,7.6,623200.0,5.0588,5.1059,5.0521,5.1059,623200.0
2009-04-22 10:40:00,7.6,7.62,7.59,7.6,327600.0,5.1059,5.1193,5.0991,5.1059,327600.0
2009-04-22 10:50:00,7.6,7.65,7.58,7.58,326400.0,5.1059,5.1394,5.0924,5.0924,326400.0
2009-04-22 11:00:00,7.58,7.62,7.58,7.6,256000.0,5.0924,5.1193,5.0924,5.1059,256000.0
2009-04-22 11:10:00,7.6,7.6,7.56,7.58,273600.0,5.1059,5.1059,5.079,5.0924,273600.0
2009-04-22 11:20:00,7.58,7.63,7.57,7.61,487200.0,5.0924,5.126,5.0857,5.1126,487200.0
2009-04-22 11:30:00,7.61,7.66,7.59,7.65,245200.0,5.1126,5.1462,5.0991,5.1394,245200.0
2009-04-22 11:40:00,7.65,7.7,7.65,7.7,254800.0,5.1394,5.173,5.1394,5.173,254800.0
2009-04-22 11:50:00,7.7,7.71,7.68,7.69,272400.0,5.173,5.1798,5.1596,5.1663,272400.0
2009-04-22 12:00:00,7.69,7.69,7.65,7.66,419600.0,5.1663,5.1663,5.1394,5.1462,419600.0
2009-04-22 12:10:00,7.66,7.67,7.62,7.62,370000.0,5.1462,5.1529,5.1193,5.1193,370000.0
2009-04-22 12:20:00,7.62,7.63,7.53,7.54,473600.0,5.1193,5.126,5.0588,5.0655,473600.0
2009-04-22 12:30:00,7.53,7.56,7.53,7.53,273600.0,5.0588,5.079,5.0588,5.0588,273600.0
2009-04-22 12:40:00,7.53,7.54,7.5,7.53,332400.0,5.0588,5.0655,5.0387,5.0588,332400.0
2009-04-22 12:50:00,7.53,7.57,7.51,7.55,241200.0,5.0588,5.0857,5.0454,5.0723,241200.0
2009-04-22 13:00:00,7.55,7.58,7.53,7.57,242400.0,5.0723,5.0924,5.0588,5.0857,242400.0
2009-04-22 13:10:00,7.57,7.62,7.54,7.58,220400.0,5.0857,5.1193,5.0655,5.0924,220400.0
2009-04-22 13:20:00,7.58,7.62,7.58,7.62,181600.0,5.0924,5.1193,5.0924,5.1193,181600.0
2009-04-22 13:30:00,7.62,7.63,7.6,7.62,296000.0,5.1193,5.126,5.1059,5.1193,296000.0
2009-04-22 13:40:00,7.62,7.63,7.6,7.62,255200.0,5.1193,5.126,5.1059,5.1193,255200.0
2009-04-22 13:50:00,7.62,7.63,7.6,7.6,258400.0,5.1193,5.126,5.1059,5.1059,258400.0
2009-04-22 14:00:00,7.6,7.62,7.58,7.59,204000.0,5.1059,5.1193,5.0924,5.0991,204000.0
2009-04-22 14:10:00,7.6,7.64,7.59,7.64,443200.0,5.1059,5.1327,5.0991,5.1327,443200.0
2009-04-22 14:20:00,7.64,7.65,7.63,7.65,600400.0,5.1327,5.1394,5.126,5.1394,600400.0
2009-04-22 14:30:00,7.65,7.66,7.62,7.64,419200.0,5.1394,5.1462,5.1193,5.1327,419200.0
2009-04-22 14:40:00,7.64,7.65,7.63,7.65,267600.0,5.1327,5.1394,5.126,5.1394,267600.0
2009-04-22 14:50:00,7.65,7.67,7.61,7.63,404400.0,5.1394,5.1529,5.1126,5.126,404400.0
2009-04-22 15:00:00,7.62,7.63,7.61,7.62,417600.0,5.1193,5.126,5.1126,5.1193,417600.0
2009-04-22 15:10:00,7.62,7.64,7.56,7.58,556400.0,5.1193,5.1327,5.079,5.0924,556400.0
2009-04-22 15:20:00,7.58,7.6,7.57,7.58,544000.0,5.0924,5.1059,5.0857,5.0924,544000.0
2009-04-22 15:30:00,7.58,7.61,7.52,7.55,557600.0,5.0924,5.1126,5.0521,5.0723,557600.0
2009-04-22 15:40:00,7.55,7.58,7.5,7.5,863200.0,5.0723,5.0924,5.0387,5.0387,863200.0
2009-04-22 15:50:00,7.5,7.51,7.44,7.47,875200.0,5.0387,5.0454,4.9984,5.0185,875200.0
2009-04-23 09:30:00,7.47,7.56,7.41,7.55,373600.0,5.0185,5.079,4.9782,5.0723,373600.0
2009-04-23 09:40:00,7.55,7.61,7.51,7.58,289200.0,5.0723,5.1126,5.0454,5.0924,289200.0
2009-04-23 09:50:00,7.58,7.6,7.5,7.51,228000.0,5.0924,5.1059,5.0387,5.0454,228000.0
2009-04-23 10:00:00,7.51,7.51,7.44,7.46,272400.0,5.0454,5.0454,4.9984,5.0118,272400.0
2009-04-23 10:10:00,7.45,7.54,7.45,7.54,191200.0,5.0051,5.0655,5.0051,5.0655,191200.0
2009-04-23 10:20:00,7.53,7.56,7.48,7.55,436400.0,5.0588,5.079,5.0252,5.0723,436400.0
2009-04-23 10:30:00,7.55,7.57,7.53,7.56,242800.0,5.0723,5.0857,5.0588,5.079,242800.0
2009-04-23 10:40:00,7.56,7.58,7.49,7.51,283600.0,5.079,5.0924,5.032,5.0454,283600.0
2009-04-23 10:50:00,7.51,7.51,7.46,7.48,359600.0,5.0454,5.0454,5.0118,5.0252,359600.0
2009-04-23 11:00:00,7.47,7.51,7.46,7.51,318400.0,5.0185,5.0454,5.0118,5.0454,318400.0
2009-04-23 11:10:00,7.5,7.51,7.44,7.46,393200.0,5.0387,5.0454,4.9984,5.0118,393200.0
2009-04-23 11:20:00,7.46,7.52,7.46,7.51,401200.0,5.0118,5.0521,5.0118,5.0454,401200.0
2009-04-23 11:30:00,7.51,7.52,7.48,7.51,264800.0,5.0454,5.0521,5.0252,5.0454,264800.0
2009-04-23 11:40:00,7.51,7.54,7.5,7.52,308000.0,5.0454,5.0655,5.0387,5.0521,308000.0
2009-04-23 11:50:00,7.52,7.52,7.47,7.48,219200.0,5.0521,5.0521,5.0185,5.0252,219200.0
2009-04-23 12:00:00,7.48,7.49,7.46,7.49,182800.0,5.0252,5.032,5.0118,5.032,182800.0
2009-04-23 12:10:00,7.49,7.54,7.49,7.54,229600.0,5.032,5.0655,5.032,5.0655,229600.0
2009-04-23 12:20:00,7.54,7.56,7.54,7.55,162400.0,5.0655,5.079,5.0655,5.0723,162400.0
2009-04-23 12:30:00,7.56,7.57,7.5,7.57,185200.0,5.079,5.0857,5.0387,5.0857,185200.0
2009-04-23 12:40:00,7.57,7.6,7.57,7.58,176400.0,5.0857,5.1059,5.0857,5.0924,176400.0
2009-04-23 12:50:00,7.58,7.61,7.58,7.59,175600.0,5.0924,5.1126,5.0924,5.0991,175600.0
2009-04-23 13:00:00,7.6,7.63,7.59,7.6,165600.0,5.1059,5.126,5.0991,5.1059,165600.0
2009-04-23 13:10:00,7.6,7.61,7.58,7.61,184000.0,5.1059,5.1126,5.0924,5.1126,184000.0
2009-04-23 13:20:00,7.61,7.66,7.61,7.64,218400.0,5.1126,5.1462,5.1126,5.1327,218400.0
2009-04-23 13:30:00,7.63,7.64,7.59,7.63,194400.0,5.126,5.1327,5.0991,5.126,194400.0
2009-04-23 13:40:00,7.63,7.64,7.58,7.59,364400.0,5.126,5.1327,5.0924,5.0991,364400.0
2009-04-23 13:50:00,7.59,7.6,7.56,7.6,261600.0,5.0991,5.1059,5.079,5.1059,261600.0
2009-04-23 14:00:00,7.6,7.6,7.56,7.57,239600.0,5.1059,5.1059,5.079,5.0857,239600.0
2009-04-23 14:10:00,7.57,7.59,7.53,7.57,384400.0,5.0857,5.0991,5.0588,5.0857,384400.0
2009-04-23 14:20:00,7.57,7.6,7.57,7.59,224400.0,5.0857,5.1059,5.0857,5.0991,224400.0
2009-04-23 14:30:00,7.6,7.63,7.59,7.63,266000.0,5.1059,5.126,5.0991,5.126,266000.0
2009-04-23 14:40:00,7.63,7.63,7.6,7.62,290400.0,5.126,5.126,5.1059,5.1193,290400.0
2009-04-23 14:50:00,7.62,7.62,7.56,7.58,230400.0,5.1193,5.1193,5.079,5.0924,230400.0
2009-04-23 15:00:00,7.58,7.58,7.54,7.56,372000.0,5.0924,5.0924,5.0655,5.079,372000.0
2009-04-23 15:10:00,7.56,7.56,7.53,7.54,448800.0,5.079,5.079,5.0588,5.0655,448800.0
2009-04-23 15:20:00,7.54,7.56,7.51,7.55,450000.0,5.0655,5.079,5.0454,5.0723,450000.0
2009-04-23 15:30:00,7.55,7.57,7.52,7.56,562000.0,5.0723,5.0857,5.0521,5.079,562000.0
2009-04-23 15:40:00,7.56,7.6,7.56,7.6,720000.0,5.079,5.1059,5.079,5.1059,720000.0
2009-04-23 15:50:00,7.6,7.65,7.6,7.63,724800.0,5.1059,5.1394,5.1059,5.126,724800.0
2009-04-24 09:30:00,7.71,7.75,7.53,7.58,227600.0,5.1798,5.2066,5.0588,5.0924,227600.0
2009-04-24 09:40:00,7.58,7.62,7.57,7.61,179600.0,5.0924,5.1193,5.0857,5.1126,179600.0
2009-04-24 09:50:00,7.62,7.75,7.61,7.74,246000.0,5.1193,5.2066,5.1126,5.1999,246000.0
2009-04-24 10:00:00,7.75,7.81,7.74,7.74,319200.0,5.2066,5.2469,5.1999,5.1999,319200.0
2009-04-24 10:10:00,7.74,7.76,7.7,7.73,236000.0,5.1999,5.2133,5.173,5.1932,236000.0
2009-04-24 10:20:00,7.72,7.77,7.7,7.74,174400.0,5.1865,5.2201,5.173,5.1999,174400.0
2009-04-24 10:30:00,7.74,7.78,7.72,7.74,152800.0,5.1999,5.2268,5.1865,5.1999,152800.0
2009-04-24 10:40:00,7.74,7.77,7.72,7.76,146000.0,5.1999,5.2201,5.1865,5.2133,146000.0
2009-04-24 10:50:00,7.76,7.79,7.74,7.76,118800.0,5.2133,5.2335,5.1999,5.2133,118800.0
2009-04-24 11:00:00,7.76,7.78,7.73,7.77,238000.0,5.2133,5.2268,5.1932,5.2201,238000.0
2009-04-24 11:10:00,7.77,7.82,7.77,7.8,282800.0,5.2201,5.2537,5.2201,5.2402,282800.0
2009-04-24 11:20:00,7.79,7.85,7.79,7.83,396800.0,5.2335,5.2738,5.2335,5.2604,396800.0
2009-04-24 11:30:00,7.83,7.86,7.83,7.83,218800.0,5.2604,5.2805,5.2604,5.2604,218800.0
2009-04-24 11:40:00,7.83,7.86,7.8,7.86,219200.0,5.2604,5.2805,5.2402,5.2805,219200.0
2009-04-24 11:50:00,7.86,7.9,7.85,7.89,398000.0,5.2805,5.3074,5.2738,5.3007,398000.0
2009-04-24 12:00:00,7.89,7.89,7.84,7.84,104800.0,5.3007,5.3007,5.2671,5.2671,104800.0
2009-04-24 12:10:00,7.84,7.84,7.82,7.82,94400.0,5.2671,5.2671,5.2537,5.2537,94400.0
2009-04-24 12:20:00,7.82,7.85,7.82,7.83,66800.0,5.2537,5.2738,5.2537,5.2604,66800.0
2009-04-24 12:30:00,7.83,7.88,7.81,7.88,304000.0,5.2604,5.294,5.2469,5.294,304000.0
2009-04-24 12:40:00,7.88,7.88,7.83,7.84,125200.0,5.294,5.294,5.2604,5.2671,125200.0
2009-04-24 12:50:00,7.84,7.89,7.83,7.88,162400.0,5.2671,5.3007,5.2604,5.294,162400.0
2009-04-24 13:00:00,7.89,7.89,7.86,7.87,84800.0,5.3007,5.3007,5.2805,5.2872,84800.0
2009-04-24 13:10:00,7.86,7.88,7.86,7.88,118400.0,5.2805,5.294,5.2805,5.294,118400.0
2009-04-24 13:20:00,7.88,7.9,7.88,7.89,179600.0,5.294,5.3074,5.294,5.3007,179600.0
2009-04-24 13:30:00,7.89,7.89,7.83,7.85,184400.0,5.3007,5.3007,5.2604,5.2738,184400.0
2009-04-24 13:40:00,7.85,7.87,7.84,7.85,104400.0,5.2738,5.2872,5.2671,5.2738,104400.0
2009-04-24 13:50:00,7.85,7.86,7.82,7.82,138000.0,5.2738,5.2805,5.2537,5.2537,138000.0
2009-04-24 14:00:00,7.82,7.88,7.78,7.8,504800.0,5.2537,5.294,5.2268,5.2402,504800.0
2009-04-24 14:10:00,7.81,7.82,7.76,7.81,306800.0,5.2469,5.2537,5.2133,5.2469,306800.0
2009-04-24 14:20:00,7.81,7.85,7.8,7.84,179600.0,5.2469,5.2738,5.2402,5.2671,179600.0
2009-04-24 14:30:00,7.84,7.89,7.83,7.88,152800.0,5.2671,5.3007,5.2604,5.294,152800.0
2009-04-24 14:40:00,7.88,7.92,7.86,7.87,240000.0,5.294,5.3208,5.2805,5.2872,240000.0
2009-04-24 14:50:00,7.87,7.9,7.86,7.9,159600.0,5.2872,5.3074,5.2805,5.3074,159600.0
2009-04-24 15:00:00,7.9,7.92,7.88,7.91,254000.0,5.3074,5.3208,5.294,5.3141,254000.0
2009-04-24 15:10:00,7.9,7.91,7.88,7.88,295200.0,5.3074,5.3141,5.294,5.294,295200.0
2009-04-24 15:20:00,7.88,7.9,7.86,7.89,375600.0,5.294,5.3074,5.2805,5.3007,375600.0
2009-04-24 15:30:00,7.89,7.9,7.85,7.88,436800.0,5.3007,5.3074,5.2738,5.294,436800.0
2009-04-24 15:40:00,7.88,7.89,7.85,7.85,342400.0,5.294,5.3007,5.2738,5.2738,342400.0
2009-04-24 15:50:00,7.85,7.87,7.76,7.82,671200.0,5.2738,5.2872,5.2133,5.2537,671200.0
2009-04-27 09:30:00,7.68,7.74,7.57,7.65,456400.0,5.1596,5.1999,5.0857,5.1394,456400.0
2009-04-27 09:40:00,7.65,7.69,7.62,7.65,243200.0,5.1394,5.1663,5.1193,5.1394,243200.0
2009-04-27 09:50:00,7.65,7.73,7.64,7.72,179200.0,5.1394,5.1932,5.1327,5.1865,179200.0
2009-04-27 10:00:00,7.72,7.76,7.66,7.68,246400.0,5.1865,5.2133,5.1462,5.1596,246400.0
2009-04-27 10:10:00,7.68,7.69,7.63,7.66,462400.0,5.1596,5.1663,5.126,5.1462,462400.0
2009-04-27 10:20:00,7.66,7.67,7.65,7.66,371200.0,5.1462,5.1529,5.1394,5.1462,371200.0
2009-04-27 10:30:00,7.66,7.71,7.64,7.7,332800.0,5.1462,5.1798,5.1327,5.173,332800.0
2009-04-27 10:40:00,7.7,7.75,7.7,7.73,316800.0,5.173,5.2066,5.173,5.1932,316800.0
2009-04-27 10:50:00,7.73,7.77,7.7,7.76,184800.0,5.1932,5.2201,5.173,5.2133,184800.0
2009-04-27 11:00:00,7.76,7.8,7.76,7.8,208000.0,5.2133,5.2402,5.2133,5.2402,208000.0
2009-04-27 11:10:00,7.79,7.8,7.77,7.77,80400.0,5.2335,5.2402,5.2201,5.2201,80400.0
2009-04-27 11:20:00,7.77,7.78,7.74,7.76,148400.0,5.2201,5.2268,5.1999,5.2133,148400.0
2009-04-27 11:30:00,7.76,7.78,7.75,7.76,154000.0,5.2133,5.2268,5.2066,5.2133,154000.0
2009-04-27 11:40:00,7.76,7.8,7.75,7.8,296800.0,5.2133,5.2402,5.2066,5.2402,296800.0
2009-04-27 11:50:00,7.8,7.8,7.74,7.76,84800.0,5.2402,5.2402,5.1999,5.2133,84800.0
2009-04-27 12:00:00,7.76,7.8,7.75,7.79,122000.0,5.2133,5.2402,5.2066,5.2335,122000.0
2009-04-27 12:10:00,7.79,7.79,7.74,7.76,91200.0,5.2335,5.2335,5.1999,5.2133,91200.0
2009-04-27 12:20:00,7.77,7.79,7.75,7.75,70800.0,5.2201,5.2335,5.2066,5.2066,70800.0
2009-04-27 12:30:00,7.76,7.76,7.71,7.75,188800.0,5.2133,5.2133,5.1798,5.2066,188800.0
2009-04-27 12:40:00,7.75,7.75,7.69,7.71,106000.0,5.2066,5.2066,5.1663,5.1798,106000.0
2009-04-27 12:50:00,7.71,7.72,7.67,7.7,237200.0,5.1798,5.1865,5.1529,5.173,237200.0
2009-04-27 13:00:00,7.7,7.71,7.62,7.65,224000.0,5.173,5.1798,5.1193,5.1394,224000.0
2009-04-27 13:10:00,7.65,7.66,7.64,7.64,91600.0,5.1394,5.1462,5.1327,5.1327,91600.0
2009-04-27 13:20:00,7.64,7.64,7.59,7.6,196400.0,5.1327,5.1327,5.0991,5.1059,196400.0
2009-04-27 13:30:00,7.6,7.6,7.55,7.56,296800.0,5.1059,5.1059,5.0723,5.079,296800.0
2009-04-27 13:40:00,7.57,7.59,7.54,7.54,152000.0,5.0857,5.0991,5.0655,5.0655,152000.0
2009-04-27 13:50:00,7.54,7.57,7.53,7.57,150000.0,5.0655,5.0857,5.0588,5.0857,150000.0
2009-04-27 14:00:00,7.57,7.58,7.55,7.56,161600.0,5.0857,5.0924,5.0723,5.079,161600.0
2009-04-27 14:10:00,7.56,7.58,7.53,7.57,162400.0,5.079,5.0924,5.0588,5.0857,162400.0
2009-04-27 14:20:00,7.57,7.62,7.56,7.61,250000.0,5.0857,5.1193,5.079,5.1126,250000.0
2009-04-27 14:30:00,7.61,7.65,7.61,7.64,89200.0,5.1126,5.1394,5.1126,5.1327,89200.0
2009-04-27 14:40:00,7.64,7.65,7.61,7.63,85600.0,5.1327,5.1394,5.1126,5.126,85600.0
2009-04-27 14:50:00,7.62,7.64,7.62,7.62,70800.0,5.1193,5.1327,5.1193,5.1193,70800.0
2009-04-27 15:00:00,7.62,7.63,7.56,7.57,137600.0,5.1193,5.126,5.079,5.0857,137600.0
2009-04-27 15:10:00,7.58,7.64,7.58,7.64,244000.0,5.0924,5.1327,5.0924,5.1327,244000.0
2009-04-27 15:20:00,7.64,7.65,7.6,7.62,239600.0,5.1327,5.1394,5.1059,5.1193,239600.0
2009-04-27 15:30:00,7.62,7.64,7.61,7.63,310000.0,5.1193,5.1327,5.1126,5.126,310000.0
2009-04-27 15:40:00,7.63,7.69,7.61,7.67,522400.0,5.126,5.1663,5.1126,5.1529,522400.0
2009-04-27 15:50:00,7.67,7.67,7.62,7.62,686000.0,5.1529,5.1529,5.1193,5.1193,686000.0
2009-04-28 09:30:00,7.53,7.57,7.38,7.41,704000.0,5.0588,5.0857,4.9581,4.9782,704000.0
2009-04-28 09:40:00,7.41,7.43,7.33,7.4,350800.0,4.9782,4.9916,4.9245,4.9715,350800.0
2009-04-28 09:50:00,7.4,7.47,7.39,7.41,284000.0,4.9715,5.0185,4.9648,4.9782,284000.0
2009-04-28 10:00:00,7.41,7.53,7.41,7.52,241600.0,4.9782,5.0588,4.9782,5.0521,241600.0
2009-04-28 10:10:00,7.52,7.55,7.48,7.55,266400.0,5.0521,5.0723,5.0252,5.0723,266400.0
2009-04-28 10:20:00,7.55,7.61,7.55,7.6,174400.0,5.0723,5.1126,5.0723,5.1059,174400.0
2009-04-28 10:30:00,7.6,7.64,7.58,7.63,187600.0,5.1059,5.1327,5.0924,5.126,187600.0
2009-04-28 10:40:00,7.63,7.65,7.58,7.58,171600.0,5.126,5.1394,5.0924,5.0924,171600.0
2009-04-28 10:50:00,7.58,7.58,7.54,7.55,125200.0,5.0924,5.0924,5.0655,5.0723,125200.0
2009-04-28 11:00:00,7.55,7.64,7.54,7.61,602000.0,5.0723,5.1327,5.0655,5.1126,602000.0
2009-04-28 11:10:00,7.61,7.64,7.6,7.6,83600.0,5.1126,5.1327,5.1059,5.1059,83600.0
2009-04-28 11:20:00,7.61,7.62,7.57,7.58,237200.0,5.1126,5.1193,5.0857,5.0924,237200.0
2009-04-28 11:30:00,7.58,7.58,7.54,7.56,83200.0,5.0924,5.0924,5.0655,5.079,83200.0
2009-04-28 11:40:00,7.56,7.56,7.48,7.49,112800.0,5.079,5.079,5.0252,5.032,112800.0
2009-04-28 11:50:00,7.49,7.51,7.46,7.51,106400.0,5.032,5.0454,5.0118,5.0454,106400.0
2009-04-28 12:00:00,7.51,7.54,7.51,7.52,89200.0,5.0454,5.0655,5.0454,5.0521,89200.0
2009-04-28 12:10:00,7.52,7.53,7.49,7.5,86400.0,5.0521,5.0588,5.032,5.0387,86400.0
2009-04-28 12:20:00,7.5,7.52,7.49,7.51,273600.0,5.0387,5.0521,5.032,5.0454,273600.0
2009-04-28 12:30:00,7.51,7.52,7.47,7.47,187600.0,5.0454,5.0521,5.0185,5.0185,187600.0
2009-04-28 12:40:00,7.47,7.52,7.47,7.51,83600.0,5.0185,5.0521,5.0185,5.0454,83600.0
2009-04-28 12:50:00,7.51,7.51,7.49,7.51,62800.0,5.0454,5.0454,5.032,5.0454,62800.0
2009-04-28 13:00:00,7.51,7.51,7.46,7.47,222000.0,5.0454,5.0454,5.0118,5.0185,222000.0
2009-04-28 13:10:00,7.47,7.47,7.45,7.46,94800.0,5.0185,5.0185,5.0051,5.0118,94800.0
2009-04-28 13:20:00,7.46,7.46,7.43,7.46,148400.0,5.0118,5.0118,4.9916,5.0118,148400.0
2009-04-28 13:30:00,7.46,7.5,7.46,7.48,90000.0,5.0118,5.0387,5.0118,5.0252,90000.0
2009-04-28 13:40:00,7.48,7.5,7.46,7.47,127600.0,5.0252,5.0387,5.0118,5.0185,127600.0
2009-04-28 13:50:00,7.47,7.47,7.43,7.45,146000.0,5.0185,5.0185,4.9916,5.0051,146000.0
2009-04-28 14:00:00,7.45,7.47,7.44,7.46,185600.0,5.0051,5.0185,4.9984,5.0118,185600.0
2009-04-28 14:10:00,7.46,7.47,7.43,7.45,203600.0,5.0118,5.0185,4.9916,5.0051,203600.0
2009-04-28 14:20:00,7.44,7.5,7.44,7.48,260400.0,4.9984,5.0387,4.9984,5.0252,260400.0
2009-04-28 14:30:00,7.48,7.51,7.47,7.47,369200.0,5.0252,5.0454,5.0185,5.0185,369200.0
2009-04-28 14:40:00,7.47,7.47,7.42,7.43,365600.0,5.0185,5.0185,4.9849,4.9916,365600.0
2009-04-28 14:50:00,7.43,7.47,7.43,7.46,134000.0,4.9916,5.0185,4.9916,5.0118,134000.0
2009-04-28 15:00:00,7.46,7.48,7.45,7.48,293200.0,5.0118,5.0252,5.0051,5.0252,293200.0
2009-04-28 15:10:00,7.47,7.48,7.45,7.45,240400.0,5.0185,5.0252,5.0051,5.0051,240400.0
2009-04-28 15:20:00,7.45,7.47,7.43,7.43,220400.0,5.0051,5.0185,4.9916,4.9916,220400.0
2009-04-28 15:30:00,7.43,7.43,7.41,7.42,442800.0,4.9916,4.9916,4.9782,4.9849,442800.0
2009-04-28 15:40:00,7.42,7.46,7.4,7.44,527200.0,4.9849,5.0118,4.9715,4.9984,527200.0
2009-04-28 15:50:00,7.44,7.44,7.4,7.4,625600.0,4.9984,4.9984,4.9715,4.9715,625600.0
2009-04-29 09:30:00,7.49,7.57,7.44,7.49,322000.0,5.032,5.0857,4.9984,5.032,322000.0
2009-04-29 09:40:00,7.49,7.54,7.48,7.51,310800.0,5.032,5.0655,5.0252,5.0454,310800.0
2009-04-29 09:50:00,7.52,7.58,7.51,7.56,205200.0,5.0521,5.0924,5.0454,5.079,205200.0
2009-04-29 10:00:00,7.56,7.58,7.54,7.57,246800.0,5.079,5.0924,5.0655,5.0857,246800.0
2009-04-29 10:10:00,7.57,7.57,7.54,7.56,123200.0,5.0857,5.0857,5.0655,5.079,123200.0
2009-04-29 10:20:00,7.56,7.58,7.54,7.57,106000.0,5.079,5.0924,5.0655,5.0857,106000.0
2009-04-29 10:30:00,7.57,7.58,7.55,7.56,140000.0,5.0857,5.0924,5.0723,5.079,140000.0
2009-04-29 10:40:00,7.56,7.58,7.56,7.56,146400.0,5.079,5.0924,5.079,5.079,146400.0
2009-04-29 10:50:00,7.56,7.57,7.55,7.56,126400.0,5.079,5.0857,5.0723,5.079,126400.0
2009-04-29 11:00:00,7.56,7.57,7.52,7.56,160000.0,5.079,5.0857,5.0521,5.079,160000.0
2009-04-29 11:10:00,7.56,7.62,7.56,7.61,131600.0,5.079,5.1193,5.079,5.1126,131600.0
2009-04-29 11:20:00,7.61,7.67,7.6,7.66,318400.0,5.1126,5.1529,5.1059,5.1462,318400.0
2009-04-29 11:30:00,7.66,7.67,7.64,7.67,174800.0,5.1462,5.1529,5.1327,5.1529,174800.0
2009-04-29 11:40:00,7.67,7.68,7.64,7.64,156000.0,5.1529,5.1596,5.1327,5.1327,156000.0
2009-04-29 11:50:00,7.65,7.65,7.62,7.63,162400.0,5.1394,5.1394,5.1193,5.126,162400.0
2009-04-29 12:00:00,7.62,7.63,7.62,7.62,78800.0,5.1193,5.126,5.1193,5.1193,78800.0
2009-04-29 12:10:00,7.62,7.62,7.6,7.6,117200.0,5.1193,5.1193,5.1059,5.1059,117200.0
2009-04-29 12:20:00,7.6,7.61,7.58,7.6,172400.0,5.1059,5.1126,5.0924,5.1059,172400.0
2009-04-29 12:30:00,7.6,7.6,7.58,7.6,60800.0,5.1059,5.1059,5.0924,5.1059,60800.0
2009-04-29 12:40:00,7.6,7.61,7.59,7.61,62800.0,5.1059,5.1126,5.0991,5.1126,62800.0
2009-04-29 12:50:00,7.61,7.63,7.6,7.61,69200.0,5.1126,5.126,5.1059,5.1126,69200.0
2009-04-29 13:00:00,7.61,7.64,7.61,7.63,72000.0,5.1126,5.1327,5.1126,5.126,72000.0
2009-04-29 13:10:00,7.63,7.67,7.63,7.67,76000.0,5.126,5.1529,5.126,5.1529,76000.0
2009-04-29 13:20:00,7.66,7.71,7.66,7.7,159600.0,5.1462,5.1798,5.1462,5.173,159600.0
2009-04-29 13:30:00,7.7,7.7,7.67,7.68,84400.0,5.173,5.173,5.1529,5.1596,84400.0
2009-04-29 13:40:00,7.67,7.68,7.66,7.68,143600.0,5.1529,5.1596,5.1462,5.1596,143600.0
2009-04-29 13:50:00,7.67,7.67,7.65,7.65,134800.0,5.1529,5.1529,5.1394,5.1394,134800.0
2009-04-29 14:00:00,7.65,7.67,7.64,7.65,141200.0,5.1394,5.1529,5.1327,5.1394,141200.0
2009-04-29 14:10:00,7.66,7.67,7.58,7.61,324000.0,5.1462,5.1529,5.0924,5.1126,324000.0
2009-04-29 14:20:00,7.61,7.64,7.59,7.62,404400.0,5.1126,5.1327,5.0991,5.1193,404400.0
2009-04-29 14:30:00,7.62,7.68,7.61,7.67,418000.0,5.1193,5.1596,5.1126,5.1529,418000.0
2009-04-29 14:40:00,7.67,7.68,7.59,7.61,264800.0,5.1529,5.1596,5.0991,5.1126,264800.0
2009-04-29 14:50:00,7.61,7.62,7.57,7.6,203200.0,5.1126,5.1193,5.0857,5.1059,203200.0
2009-04-29 15:00:00,7.6,7.62,7.56,7.57,368400.0,5.1059,5.1193,5.079,5.0857,368400.0
2009-04-29 15:10:00,7.57,7.61,7.54,7.54,331200.0,5.0857,5.1126,5.0655,5.0655,331200.0
2009-04-29 15:20:00,7.54,7.56,7.49,7.52,595200.0,5.0655,5.079,5.032,5.0521,595200.0
2009-04-29 15:30:00,7.53,7.53,7.48,7.51,743600.0,5.0588,5.0588,5.0252,5.0454,743600.0
2009-04-29 15:40:00,7.51,7.54,7.45,7.49,1063200.0,5.0454,5.0655,5.0051,5.032,1063200.0
2009-04-29 15:50:00,7.49,7.52,7.46,7.52,1298800.0,5.032,5.0521,5.0118,5.0521,1298800.0
2009-04-30 09:30:00,7.69,7.69,7.56,7.58,337200.0,5.1663,5.1663,5.079,5.0924,337200.0
2009-04-30 09:40:00,7.59,7.65,7.58,7.63,238000.0,5.0991,5.1394,5.0924,5.126,238000.0
2009-04-30 09:50:00,7.63,7.71,7.63,7.68,352000.0,5.126,5.1798,5.126,5.1596,352000.0
2009-04-30 10:00:00,7.68,7.7,7.65,7.66,427200.0,5.1596,5.173,5.1394,5.1462,427200.0
2009-04-30 10:10:00,7.66,7.69,7.65,7.67,231200.0,5.1462,5.1663,5.1394,5.1529,231200.0
2009-04-30 10:20:00,7.67,7.7,7.66,7.68,159600.0,5.1529,5.173,5.1462,5.1596,159600.0
2009-04-30 10:30:00,7.68,7.72,7.67,7.69,350400.0,5.1596,5.1865,5.1529,5.1663,350400.0
2009-04-30 10:40:00,7.7,7.7,7.67,7.68,176000.0,5.173,5.173,5.1529,5.1596,176000.0
2009-04-30 10:50:00,7.69,7.73,7.68,7.73,105600.0,5.1663,5.1932,5.1596,5.1932,105600.0
2009-04-30 11:00:00,7.73,7.75,7.72,7.74,149600.0,5.1932,5.2066,5.1865,5.1999,149600.0
2009-04-30 11:10:00,7.74,7.77,7.74,7.74,176000.0,5.1999,5.2201,5.1999,5.1999,176000.0
2009-04-30 11:20:00,7.74,7.75,7.73,7.73,166400.0,5.1999,5.2066,5.1932,5.1932,166400.0
2009-04-30 11:30:00,7.73,7.75,7.69,7.69,288000.0,5.1932,5.2066,5.1663,5.1663,288000.0
2009-04-30 11:40:00,7.69,7.73,7.69,7.72,248000.0,5.1663,5.1932,5.1663,5.1865,248000.0
2009-04-30 11:50:00,7.72,7.72,7.67,7.67,142000.0,5.1865,5.1865,5.1529,5.1529,142000.0
2009-04-30 12:00:00,7.68,7.69,7.65,7.68,178800.0,5.1596,5.1663,5.1394,5.1596,178800.0
2009-04-30 12:10:00,7.67,7.7,7.66,7.7,408800.0,5.1529,5.173,5.1462,5.173,408800.0
2009-04-30 12:20:00,7.7,7.7,7.67,7.69,267600.0,5.173,5.173,5.1529,5.1663,267600.0
2009-04-30 12:30:00,7.69,7.69,7.64,7.65,178800.0,5.1663,5.1663,5.1327,5.1394,178800.0
2009-04-30 12:40:00,7.65,7.66,7.63,7.64,119600.0,5.1394,5.1462,5.126,5.1327,119600.0
2009-04-30 12:50:00,7.64,7.65,7.64,7.65,177600.0,5.1327,5.1394,5.1327,5.1394,177600.0
2009-04-30 13:00:00,7.65,7.66,7.63,7.65,413600.0,5.1394,5.1462,5.126,5.1394,413600.0
2009-04-30 13:10:00,7.65,7.65,7.62,7.62,180400.0,5.1394,5.1394,5.1193,5.1193,180400.0
2009-04-30 13:20:00,7.62,7.63,7.52,7.54,633600.0,5.1193,5.126,5.0521,5.0655,633600.0
2009-04-30 13:30:00,7.54,7.59,7.53,7.57,270800.0,5.0655,5.0991,5.0588,5.0857,270800.0
2009-04-30 13:40:00,7.58,7.58,7.56,7.58,263600.0,5.0924,5.0924,5.079,5.0924,263600.0
2009-04-30 13:50:00,7.58,7.6,7.57,7.59,300400.0,5.0924,5.1059,5.0857,5.0991,300400.0
2009-04-30 14:00:00,7.59,7.6,7.58,7.59,104400.0,5.0991,5.1059,5.0924,5.0991,104400.0
2009-04-30 14:10:00,7.59,7.6,7.56,7.59,292400.0,5.0991,5.1059,5.079,5.0991,292400.0
2009-04-30 14:20:00,7.59,7.62,7.59,7.61,209600.0,5.0991,5.1193,5.0991,5.1126,209600.0
2009-04-30 14:30:00,7.61,7.62,7.55,7.57,341600.0,5.1126,5.1193,5.0723,5.0857,341600.0
2009-04-30 14:40:00,7.57,7.58,7.54,7.57,184400.0,5.0857,5.0924,5.0655,5.0857,184400.0
2009-04-30 14:50:00,7.57,7.6,7.57,7.6,190400.0,5.0857,5.1059,5.0857,5.1059,190400.0
2009-04-30 15:00:00,7.6,7.6,7.52,7.55,314800.0,5.1059,5.1059,5.0521,5.0723,314800.0
2009-04-30 15:10:00,7.55,7.56,7.49,7.52,477200.0,5.0723,5.079,5.032,5.0521,477200.0
2009-04-30 15:20:00,7.52,7.55,7.51,7.55,406000.0,5.0521,5.0723,5.0454,5.0723,406000.0
2009-04-30 15:30:00,7.54,7.57,7.52,7.54,654800.0,5.0655,5.0857,5.0521,5.0655,654800.0
2009-04-30 15:40:00,7.54,7.56,7.52,7.53,627200.0,5.0655,5.079,5.0521,5.0588,627200.0
2009-04-30 15:50:00,7.53,7.57,7.53,7.54,1139600.0,5.0588,5.0857,5.0588,5.0655,1139600.0
2009-05-01 09:30:00,7.53,7.54,7.42,7.42,233200.0,5.0588,5.0655,4.9849,4.9849,233200.0
2009-05-01 09:40:00,7.41,7.43,7.39,7.41,188000.0,4.9782,4.9916,4.9648,4.9782,188000.0
2009-05-01 09:50:00,7.41,7.41,7.37,7.38,347200.0,4.9782,4.9782,4.9513,4.9581,347200.0
2009-05-01 10:00:00,7.38,7.38,7.32,7.37,285200.0,4.9581,4.9581,4.9177,4.9513,285200.0
2009-05-01 10:10:00,7.37,7.39,7.3,7.31,376400.0,4.9513,4.9648,4.9043,4.911,376400.0
2009-05-01 10:20:00,7.3,7.32,7.28,7.28,274000.0,4.9043,4.9177,4.8909,4.8909,274000.0
2009-05-01 10:30:00,7.28,7.31,7.27,7.29,277600.0,4.8909,4.911,4.8842,4.8976,277600.0
2009-05-01 10:40:00,7.29,7.32,7.28,7.31,224400.0,4.8976,4.9177,4.8909,4.911,224400.0
2009-05-01 10:50:00,7.31,7.34,7.28,7.28,248000.0,4.911,4.9312,4.8909,4.8909,248000.0
2009-05-01 11:00:00,7.28,7.29,7.26,7.28,306800.0,4.8909,4.8976,4.8774,4.8909,306800.0
2009-05-01 11:10:00,7.28,7.33,7.28,7.31,248000.0,4.8909,4.9245,4.8909,4.911,248000.0
2009-05-01 11:20:00,7.31,7.35,7.29,7.3,186800.0,4.911,4.9379,4.8976,4.9043,186800.0
2009-05-01 11:30:00,7.3,7.33,7.3,7.33,132400.0,4.9043,4.9245,4.9043,4.9245,132400.0
2009-05-01 11:40:00,7.33,7.35,7.31,7.32,217200.0,4.9245,4.9379,4.911,4.9177,217200.0
2009-05-01 11:50:00,7.32,7.34,7.27,7.27,216400.0,4.9177,4.9312,4.8842,4.8842,216400.0
2009-05-01 12:00:00,7.27,7.28,7.26,7.27,222000.0,4.8842,4.8909,4.8774,4.8842,222000.0
2009-05-01 12:10:00,7.27,7.33,7.27,7.32,198000.0,4.8842,4.9245,4.8842,4.9177,198000.0
2009-05-01 12:20:00,7.32,7.33,7.3,7.3,220000.0,4.9177,4.9245,4.9043,4.9043,220000.0
2009-05-01 12:30:00,7.3,7.31,7.29,7.3,278800.0,4.9043,4.911,4.8976,4.9043,278800.0
2009-05-01 12:40:00,7.29,7.3,7.26,7.28,481600.0,4.8976,4.9043,4.8774,4.8909,481600.0
2009-05-01 12:50:00,7.28,7.31,7.26,7.3,351600.0,4.8909,4.911,4.8774,4.9043,351600.0
2009-05-01 13:00:00,7.3,7.31,7.3,7.3,300000.0,4.9043,4.911,4.9043,4.9043,300000.0
2009-05-01 13:10:00,7.3,7.32,7.29,7.31,222000.0,4.9043,4.9177,4.8976,4.911,222000.0
2009-05-01 13:20:00,7.31,7.34,7.31,7.33,154000.0,4.911,4.9312,4.911,4.9245,154000.0
2009-05-01 13:30:00,7.34,7.39,7.33,7.38,214800.0,4.9312,4.9648,4.9245,4.9581,214800.0
2009-05-01 13:40:00,7.38,7.41,7.38,7.41,183600.0,4.9581,4.9782,4.9581,4.9782,183600.0
2009-05-01 13:50:00,7.41,7.41,7.38,7.39,143200.0,4.9782,4.9782,4.9581,4.9648,143200.0
2009-05-01 14:00:00,7.39,7.41,7.38,7.38,159600.0,4.9648,4.9782,4.9581,4.9581,159600.0
2009-05-01 14:10:00,7.38,7.38,7.34,7.36,274400.0,4.9581,4.9581,4.9312,4.9446,274400.0
2009-05-01 14:20:00,7.36,7.38,7.36,7.37,200000.0,4.9446,4.9581,4.9446,4.9513,200000.0
2009-05-01 14:30:00,7.37,7.37,7.35,7.35,156000.0,4.9513,4.9513,4.9379,4.9379,156000.0
2009-05-01 14:40:00,7.35,7.35,7.33,7.33,110000.0,4.9379,4.9379,4.9245,4.9245,110000.0
2009-05-01 14:50:00,7.33,7.35,7.32,7.33,124400.0,4.9245,4.9379,4.9177,4.9245,124400.0
2009-05-01 15:00:00,7.33,7.36,7.31,7.32,170800.0,4.9245,4.9446,4.911,4.9177,170800.0
2009-05-01 15:10:00,7.32,7.32,7.29,7.29,226000.0,4.9177,4.9177,4.8976,4.8976,226000.0
2009-05-01 15:20:00,7.29,7.3,7.27,7.28,244800.0,4.8976,4.9043,4.8842,4.8909,244800.0
2009-05-01 15:30:00,7.28,7.3,7.27,7.28,334000.0,4.8909,4.9043,4.8842,4.8909,334000.0
2009-05-01 15:40:00,7.29,7.32,7.28,7.29,516400.0,4.8976,4.9177,4.8909,4.8976,516400.0
2009-05-01 15:50:00,7.3,7.33,7.28,7.33,533200.0,4.9043,4.9245,4.8909,4.9245,533200.0
2009-05-04 09:30:00,7.41,7.44,7.29,7.44,304400.0,4.9782,4.9984,4.8976,4.9984,304400.0
2009-05-04 09:40:00,7.43,7.47,7.41,7.43,301200.0,4.9916,5.0185,4.9782,4.9916,301200.0
2009-05-04 09:50:00,7.43,7.47,7.37,7.47,514000.0,4.9916,5.0185,4.9513,5.0185,514000.0
2009-05-04 10:00:00,7.47,7.57,7.47,7.52,436000.0,5.0185,5.0857,5.0185,5.0521,436000.0
2009-05-04 10:10:00,7.52,7.56,7.5,7.51,230000.0,5.0521,5.079,5.0387,5.0454,230000.0
2009-05-04 10:20:00,7.51,7.54,7.51,7.53,240400.0,5.0454,5.0655,5.0454,5.0588,240400.0
2009-05-04 10:30:00,7.53,7.54,7.5,7.51,301200.0,5.0588,5.0655,5.0387,5.0454,301200.0
2009-05-04 10:40:00,7.51,7.52,7.49,7.52,192000.0,5.0454,5.0521,5.032,5.0521,192000.0
2009-05-04 10:50:00,7.52,7.52,7.49,7.5,102000.0,5.0521,5.0521,5.032,5.0387,102000.0
2009-05-04 11:00:00,7.5,7.56,7.5,7.53,142000.0,5.0387,5.079,5.0387,5.0588,142000.0
2009-05-04 11:10:00,7.53,7.57,7.53,7.53,250400.0,5.0588,5.0857,5.0588,5.0588,250400.0
2009-05-04 11:20:00,7.53,7.55,7.51,7.54,180400.0,5.0588,5.0723,5.0454,5.0655,180400.0
2009-05-04 11:30:00,7.54,7.56,7.53,7.54,155600.0,5.0655,5.079,5.0588,5.0655,155600.0
2009-05-04 11:40:00,7.54,7.56,7.53,7.55,164800.0,5.0655,5.079,5.0588,5.0723,164800.0
2009-05-04 11:50:00,7.55,7.56,7.52,7.54,181600.0,5.0723,5.079,5.0521,5.0655,181600.0
2009-05-04 12:00:00,7.55,7.57,7.53,7.53,154800.0,5.0723,5.0857,5.0588,5.0588,154800.0
2009-05-04 12:10:00,7.53,7.53,7.5,7.51,209600.0,5.0588,5.0588,5.0387,5.0454,209600.0
2009-05-04 12:20:00,7.52,7.53,7.5,7.52,121200.0,5.0521,5.0588,5.0387,5.0521,121200.0
2009-05-04 12:30:00,7.52,7.53,7.5,7.52,113600.0,5.0521,5.0588,5.0387,5.0521,113600.0
2009-05-04 12:40:00,7.52,7.53,7.51,7.52,120800.0,5.0521,5.0588,5.0454,5.0521,120800.0
2009-05-04 12:50:00,7.52,7.52,7.49,7.5,138800.0,5.0521,5.0521,5.032,5.0387,138800.0
2009-05-04 13:00:00,7.5,7.5,7.49,7.49,173600.0,5.0387,5.0387,5.032,5.032,173600.0
2009-05-04 13:10:00,7.49,7.5,7.46,7.46,244000.0,5.032,5.0387,5.0118,5.0118,244000.0
2009-05-04 13:20:00,7.46,7.46,7.44,7.45,418800.0,5.0118,5.0118,4.9984,5.0051,418800.0
2009-05-04 13:30:00,7.45,7.46,7.43,7.43,227600.0,5.0051,5.0118,4.9916,4.9916,227600.0
2009-05-04 13:40:00,7.44,7.44,7.42,7.43,261200.0,4.9984,4.9984,4.9849,4.9916,261200.0
2009-05-04 13:50:00,7.43,7.43,7.4,7.42,214000.0,4.9916,4.9916,4.9715,4.9849,214000.0
2009-05-04 14:00:00,7.43,7.44,7.4,7.41,291200.0,4.9916,4.9984,4.9715,4.9782,291200.0
2009-05-04 14:10:00,7.4,7.42,7.4,7.4,418000.0,4.9715,4.9849,4.9715,4.9715,418000.0
2009-05-04 14:20:00,7.41,7.43,7.38,7.43,479200.0,4.9782,4.9916,4.9581,4.9916,479200.0
2009-05-04 14:30:00,7.43,7.44,7.4,7.4,304400.0,4.9916,4.9984,4.9715,4.9715,304400.0
2009-05-04 14:40:00,7.4,7.41,7.37,7.38,366800.0,4.9715,4.9782,4.9513,4.9581,366800.0
2009-05-04 14:50:00,7.38,7.38,7.31,7.32,646400.0,4.9581,4.9581,4.911,4.9177,646400.0
2009-05-04 15:00:00,7.32,7.35,7.31,7.32,665600.0,4.9177,4.9379,4.911,4.9177,665600.0
2009-05-04 15:10:00,7.33,7.33,7.3,7.32,952000.0,4.9245,4.9245,4.9043,4.9177,952000.0
2009-05-04 15:20:00,7.32,7.32,7.29,7.31,600800.0,4.9177,4.9177,4.8976,4.911,600800.0
2009-05-04 15:30:00,7.31,7.31,7.26,7.28,1088400.0,4.911,4.911,4.8774,4.8909,1088400.0
2009-05-04 15:40:00,7.28,7.32,7.28,7.28,865600.0,4.8909,4.9177,4.8909,4.8909,865600.0
2009-05-04 15:50:00,7.28,7.35,7.26,7.35,1197200.0,4.8909,4.9379,4.8774,4.9379,1197200.0
2009-05-05 09:30:00,7.37,7.4,7.34,7.37,282800.0,4.9513,4.9715,4.9312,4.9513,282800.0
2009-05-05 09:40:00,7.38,7.38,7.26,7.26,376400.0,4.9581,4.9581,4.8774,4.8774,376400.0
2009-05-05 09:50:00,7.26,7.26,7.21,7.24,524800.0,4.8774,4.8774,4.8438,4.864,524800.0
2009-05-05 10:00:00,7.25,7.35,7.19,7.22,937200.0,4.8707,4.9379,4.8304,4.8506,937200.0
2009-05-05 10:10:00,7.22,7.29,7.21,7.26,480000.0,4.8506,4.8976,4.8438,4.8774,480000.0
2009-05-05 10:20:00,7.26,7.27,7.21,7.23,380400.0,4.8774,4.8842,4.8438,4.8573,380400.0
2009-05-05 10:30:00,7.23,7.24,7.21,7.23,265600.0,4.8573,4.864,4.8438,4.8573,265600.0
2009-05-05 10:40:00,7.24,7.24,7.19,7.19,324000.0,4.864,4.864,4.8304,4.8304,324000.0
2009-05-05 10:50:00,7.19,7.19,7.14,7.17,598800.0,4.8304,4.8304,4.7968,4.817,598800.0
2009-05-05 11:00:00,7.17,7.22,7.16,7.2,346800.0,4.817,4.8506,4.8103,4.8371,346800.0
2009-05-05 11:10:00,7.21,7.23,7.2,7.22,239200.0,4.8438,4.8573,4.8371,4.8506,239200.0
2009-05-05 11:20:00,7.23,7.25,7.21,7.25,263200.0,4.8573,4.8707,4.8438,4.8707,263200.0
2009-05-05 11:30:00,7.25,7.28,7.23,7.28,201600.0,4.8707,4.8909,4.8573,4.8909,201600.0
2009-05-05 11:40:00,7.27,7.29,7.26,7.26,214000.0,4.8842,4.8976,4.8774,4.8774,214000.0
2009-05-05 11:50:00,7.26,7.27,7.24,7.25,142000.0,4.8774,4.8842,4.864,4.8707,142000.0
2009-05-05 12:00:00,7.25,7.28,7.23,7.28,161600.0,4.8707,4.8909,4.8573,4.8909,161600.0
2009-05-05 12:10:00,7.27,7.27,7.25,7.27,178000.0,4.8842,4.8842,4.8707,4.8842,178000.0
2009-05-05 12:20:00,7.27,7.27,7.25,7.25,86800.0,4.8842,4.8842,4.8707,4.8707,86800.0
2009-05-05 12:30:00,7.26,7.27,7.23,7.24,110800.0,4.8774,4.8842,4.8573,4.864,110800.0
2009-05-05 12:40:00,7.24,7.25,7.23,7.25,112400.0,4.864,4.8707,4.8573,4.8707,112400.0
2009-05-05 12:50:00,7.25,7.26,7.23,7.23,190400.0,4.8707,4.8774,4.8573,4.8573,190400.0
2009-05-05 13:00:00,7.23,7.27,7.23,7.25,179200.0,4.8573,4.8842,4.8573,4.8707,179200.0
2009-05-05 13:10:00,7.24,7.26,7.23,7.25,232800.0,4.864,4.8774,4.8573,4.8707,232800.0
2009-05-05 13:20:00,7.25,7.26,7.23,7.25,135200.0,4.8707,4.8774,4.8573,4.8707,135200.0
2009-05-05 13:30:00,7.25,7.27,7.24,7.26,134000.0,4.8707,4.8842,4.864,4.8774,134000.0
2009-05-05 13:40:00,7.27,7.27,7.23,7.27,246000.0,4.8842,4.8842,4.8573,4.8842,246000.0
2009-05-05 13:50:00,7.27,7.28,7.26,7.27,143600.0,4.8842,4.8909,4.8774,4.8842,143600.0
2009-05-05 14:00:00,7.27,7.27,7.25,7.27,137200.0,4.8842,4.8842,4.8707,4.8842,137200.0
2009-05-05 14:10:00,7.27,7.28,7.25,7.25,227200.0,4.8842,4.8909,4.8707,4.8707,227200.0
2009-05-05 14:20:00,7.26,7.26,7.22,7.22,286800.0,4.8774,4.8774,4.8506,4.8506,286800.0
2009-05-05 14:30:00,7.22,7.25,7.21,7.23,242000.0,4.8506,4.8707,4.8438,4.8573,242000.0
2009-05-05 14:40:00,7.23,7.26,7.23,7.26,256400.0,4.8573,4.8774,4.8573,4.8774,256400.0
2009-05-05 14:50:00,7.25,7.28,7.25,7.25,299600.0,4.8707,4.8909,4.8707,4.8707,299600.0
2009-05-05 15:00:00,7.25,7.3,7.24,7.28,346000.0,4.8707,4.9043,4.864,4.8909,346000.0
2009-05-05 15:10:00,7.28,7.28,7.24,7.27,345600.0,4.8909,4.8909,4.864,4.8842,345600.0
2009-05-05 15:20:00,7.27,7.28,7.25,7.26,447600.0,4.8842,4.8909,4.8707,4.8774,447600.0
2009-05-05 15:30:00,7.26,7.29,7.25,7.25,599200.0,4.8774,4.8976,4.8707,4.8707,599200.0
2009-05-05 15:40:00,7.26,7.29,7.25,7.27,658800.0,4.8774,4.8976,4.8707,4.8842,658800.0
2009-05-05 15:50:00,7.27,7.28,7.24,7.27,1230400.0,4.8842,4.8909,4.864,4.8842,1230400.0
2009-05-06 09:30:00,7.28,7.28,7.05,7.08,1075600.0,4.8909,4.8909,4.7364,4.7565,1075600.0
2009-05-06 09:40:00,7.07,7.11,7.02,7.07,922800.0,4.7498,4.7767,4.7162,4.7498,922800.0
2009-05-06 09:50:00,7.07,7.08,7.02,7.02,517200.0,4.7498,4.7565,4.7162,4.7162,517200.0
2009-05-06 10:00:00,7.02,7.03,6.98,7.01,780800.0,4.7162,4.7229,4.6893,4.7095,780800.0
2009-05-06 10:10:00,7.01,7.03,6.96,6.97,407200.0,4.7095,4.7229,4.6759,4.6826,407200.0
2009-05-06 10:20:00,6.97,7.01,6.96,7.0,562000.0,4.6826,4.7095,4.6759,4.7028,562000.0
2009-05-06 10:30:00,7.0,7.02,6.98,6.99,862400.0,4.7028,4.7162,4.6893,4.696,862400.0
2009-05-06 10:40:00,6.99,7.02,6.98,6.98,388400.0,4.696,4.7162,4.6893,4.6893,388400.0
2009-05-06 10:50:00,6.98,7.03,6.98,7.02,446800.0,4.6893,4.7229,4.6893,4.7162,446800.0
2009-05-06 11:00:00,7.02,7.02,6.93,6.94,860000.0,4.7162,4.7162,4.6557,4.6625,860000.0
2009-05-06 11:10:00,6.94,6.97,6.88,6.88,983200.0,4.6625,4.6826,4.6221,4.6221,983200.0
2009-05-06 11:20:00,6.88,6.9,6.86,6.87,490000.0,4.6221,4.6356,4.6087,4.6154,490000.0
2009-05-06 11:30:00,6.87,6.91,6.85,6.91,493200.0,4.6154,4.6423,4.602,4.6423,493200.0
2009-05-06 11:40:00,6.91,6.93,6.89,6.91,290400.0,4.6423,4.6557,4.6289,4.6423,290400.0
2009-05-06 11:50:00,6.91,6.92,6.88,6.9,228800.0,4.6423,4.649,4.6221,4.6356,228800.0
2009-05-06 12:00:00,6.9,6.94,6.9,6.92,258400.0,4.6356,4.6625,4.6356,4.649,258400.0
2009-05-06 12:10:00,6.92,6.95,6.92,6.93,187600.0,4.649,4.6692,4.649,4.6557,187600.0
2009-05-06 12:20:00,6.93,6.93,6.89,6.92,165600.0,4.6557,4.6557,4.6289,4.649,165600.0
2009-05-06 12:30:00,6.92,6.93,6.88,6.9,670400.0,4.649,4.6557,4.6221,4.6356,670400.0
2009-05-06 12:40:00,6.9,6.92,6.88,6.92,192800.0,4.6356,4.649,4.6221,4.649,192800.0
2009-05-06 12:50:00,6.92,6.92,6.88,6.89,416400.0,4.649,4.649,4.6221,4.6289,416400.0
2009-05-06 13:00:00,6.89,6.89,6.86,6.87,543600.0,4.6289,4.6289,4.6087,4.6154,543600.0
2009-05-06 13:10:00,6.87,6.92,6.87,6.91,251600.0,4.6154,4.649,4.6154,4.6423,251600.0
2009-05-06 13:20:00,6.91,6.93,6.88,6.88,552000.0,4.6423,4.6557,4.6221,4.6221,552000.0
2009-05-06 13:30:00,6.88,6.88,6.84,6.85,500800.0,4.6221,4.6221,4.5953,4.602,500800.0
2009-05-06 13:40:00,6.85,6.85,6.79,6.8,766800.0,4.602,4.602,4.5617,4.5684,766800.0
2009-05-06 13:50:00,6.8,6.84,6.79,6.82,828000.0,4.5684,4.5953,4.5617,4.5818,828000.0
2009-05-06 14:00:00,6.83,6.84,6.81,6.83,912400.0,4.5886,4.5953,4.5751,4.5886,912400.0
2009-05-06 14:10:00,6.84,6.85,6.81,6.81,549200.0,4.5953,4.602,4.5751,4.5751,549200.0
2009-05-06 14:20:00,6.81,6.84,6.81,6.84,597200.0,4.5751,4.5953,4.5751,4.5953,597200.0
2009-05-06 14:30:00,6.84,6.85,6.82,6.84,760400.0,4.5953,4.602,4.5818,4.5953,760400.0
2009-05-06 14:40:00,6.84,6.85,6.79,6.85,510800.0,4.5953,4.602,4.5617,4.602,510800.0
2009-05-06 14:50:00,6.85,6.85,6.81,6.82,727200.0,4.602,4.602,4.5751,4.5818,727200.0
2009-05-06 15:00:00,6.82,6.83,6.81,6.83,687200.0,4.5818,4.5886,4.5751,4.5886,687200.0
2009-05-06 15:10:00,6.83,6.83,6.8,6.81,767600.0,4.5886,4.5886,4.5684,4.5751,767600.0
2009-05-06 15:20:00,6.81,6.82,6.76,6.77,1865200.0,4.5751,4.5818,4.5415,4.5482,1865200.0
2009-05-06 15:30:00,6.77,6.83,6.77,6.82,1254400.0,4.5482,4.5886,4.5482,4.5818,1254400.0
2009-05-06 15:40:00,6.82,6.88,6.82,6.88,1530000.0,4.5818,4.6221,4.5818,4.6221,1530000.0
2009-05-06 15:50:00,6.88,6.89,6.84,6.87,2374400.0,4.6221,4.6289,4.5953,4.6154,2374400.0
2009-05-07 09:30:00,6.92,7.0,6.83,6.9,686800.0,4.649,4.7028,4.5886,4.6356,686800.0
2009-05-07 09:40:00,6.9,6.9,6.74,6.74,694800.0,4.6356,4.6356,4.5281,4.5281,694800.0
2009-05-07 09:50:00,6.74,6.75,6.64,6.65,1016000.0,4.5281,4.5348,4.4609,4.4676,1016000.0
2009-05-07 10:00:00,6.65,6.66,6.56,6.62,1670000.0,4.4676,4.4743,4.4072,4.4475,1670000.0
2009-05-07 10:10:00,6.62,6.65,6.59,6.61,985600.0,4.4475,4.4676,4.4273,4.4408,985600.0
2009-05-07 10:20:00,6.61,6.61,6.49,6.51,1076800.0,4.4408,4.4408,4.3601,4.3736,1076800.0
2009-05-07 10:30:00,6.5,6.58,6.48,6.58,1055600.0,4.3669,4.4206,4.3534,4.4206,1055600.0
2009-05-07 10:40:00,6.58,6.68,6.57,6.66,1078400.0,4.4206,4.4878,4.4139,4.4743,1078400.0
2009-05-07 10:50:00,6.66,6.67,6.62,6.64,471200.0,4.4743,4.4811,4.4475,4.4609,471200.0
2009-05-07 11:00:00,6.64,6.65,6.58,6.62,332000.0,4.4609,4.4676,4.4206,4.4475,332000.0
2009-05-07 11:10:00,6.62,6.63,6.58,6.6,336400.0,4.4475,4.4542,4.4206,4.434,336400.0
2009-05-07 11:20:00,6.6,6.62,6.57,6.57,477200.0,4.434,4.4475,4.4139,4.4139,477200.0
2009-05-07 11:30:00,6.57,6.63,6.57,6.63,348400.0,4.4139,4.4542,4.4139,4.4542,348400.0
2009-05-07 11:40:00,6.63,6.64,6.62,6.62,275600.0,4.4542,4.4609,4.4475,4.4475,275600.0
2009-05-07 11:50:00,6.62,6.69,6.62,6.69,477200.0,4.4475,4.4945,4.4475,4.4945,477200.0
2009-05-07 12:00:00,6.69,6.71,6.66,6.66,370800.0,4.4945,4.5079,4.4743,4.4743,370800.0
2009-05-07 12:10:00,6.66,6.66,6.64,6.65,167200.0,4.4743,4.4743,4.4609,4.4676,167200.0
2009-05-07 12:20:00,6.65,6.65,6.63,6.65,150400.0,4.4676,4.4676,4.4542,4.4676,150400.0
2009-05-07 12:30:00,6.65,6.67,6.63,6.67,188800.0,4.4676,4.4811,4.4542,4.4811,188800.0
2009-05-07 12:40:00,6.67,6.71,6.67,6.67,210000.0,4.4811,4.5079,4.4811,4.4811,210000.0
2009-05-07 12:50:00,6.67,6.69,6.66,6.69,146800.0,4.4811,4.4945,4.4743,4.4945,146800.0
2009-05-07 13:00:00,6.69,6.7,6.65,6.66,204000.0,4.4945,4.5012,4.4676,4.4743,204000.0
2009-05-07 13:10:00,6.66,6.67,6.65,6.65,202800.0,4.4743,4.4811,4.4676,4.4676,202800.0
2009-05-07 13:20:00,6.65,6.68,6.65,6.66,555600.0,4.4676,4.4878,4.4676,4.4743,555600.0
2009-05-07 13:30:00,6.66,6.67,6.63,6.63,340800.0,4.4743,4.4811,4.4542,4.4542,340800.0
2009-05-07 13:40:00,6.63,6.66,6.63,6.66,666400.0,4.4542,4.4743,4.4542,4.4743,666400.0
2009-05-07 13:50:00,6.65,6.67,6.63,6.66,248000.0,4.4676,4.4811,4.4542,4.4743,248000.0
2009-05-07 14:00:00,6.66,6.66,6.63,6.65,232400.0,4.4743,4.4743,4.4542,4.4676,232400.0
2009-05-07 14:10:00,6.65,6.66,6.63,6.65,303200.0,4.4676,4.4743,4.4542,4.4676,303200.0
2009-05-07 14:20:00,6.65,6.71,6.65,6.71,478400.0,4.4676,4.5079,4.4676,4.5079,478400.0
2009-05-07 14:30:00,6.71,6.74,6.7,6.7,910000.0,4.5079,4.5281,4.5012,4.5012,910000.0
2009-05-07 14:40:00,6.7,6.72,6.67,6.71,291200.0,4.5012,4.5147,4.4811,4.5079,291200.0
2009-05-07 14:50:00,6.71,6.72,6.68,6.7,843600.0,4.5079,4.5147,4.4878,4.5012,843600.0
2009-05-07 15:00:00,6.7,6.72,6.68,6.69,575200.0,4.5012,4.5147,4.4878,4.4945,575200.0
2009-05-07 15:10:00,6.69,6.7,6.66,6.68,1062800.0,4.4945,4.5012,4.4743,4.4878,1062800.0
2009-05-07 15:20:00,6.68,6.73,6.68,6.71,786400.0,4.4878,4.5214,4.4878,4.5079,786400.0
2009-05-07 15:30:00,6.71,6.71,6.65,6.7,712800.0,4.5079,4.5079,4.4676,4.5012,712800.0
2009-05-07 15:40:00,6.7,6.74,6.67,6.73,746800.0,4.5012,4.5281,4.4811,4.5214,746800.0
2009-05-07 15:50:00,6.74,6.77,6.71,6.73,1315200.0,4.5281,4.5482,4.5079,4.5214,1315200.0
2009-05-08 09:30:00,6.81,6.81,6.74,6.78,443600.0,4.5751,4.5751,4.5281,4.555,443600.0
2009-05-08 09:40:00,6.77,6.89,6.77,6.81,488000.0,4.5482,4.6289,4.5482,4.5751,488000.0
2009-05-08 09:50:00,6.82,6.86,6.74,6.76,514000.0,4.5818,4.6087,4.5281,4.5415,514000.0
2009-05-08 10:00:00,6.76,6.76,6.63,6.64,404400.0,4.5415,4.5415,4.4542,4.4609,404400.0
2009-05-08 10:10:00,6.64,6.67,6.57,6.62,612800.0,4.4609,4.4811,4.4139,4.4475,612800.0
2009-05-08 10:20:00,6.62,6.64,6.57,6.6,438000.0,4.4475,4.4609,4.4139,4.434,438000.0
2009-05-08 10:30:00,6.6,6.61,6.55,6.58,528800.0,4.434,4.4408,4.4004,4.4206,528800.0
2009-05-08 10:40:00,6.58,6.59,6.54,6.55,475600.0,4.4206,4.4273,4.3937,4.4004,475600.0
2009-05-08 10:50:00,6.55,6.55,6.52,6.53,264400.0,4.4004,4.4004,4.3803,4.387,264400.0
2009-05-08 11:00:00,6.53,6.6,6.53,6.56,521200.0,4.387,4.434,4.387,4.4072,521200.0
2009-05-08 11:10:00,6.56,6.58,6.53,6.57,326800.0,4.4072,4.4206,4.387,4.4139,326800.0
2009-05-08 11:20:00,6.57,6.57,6.53,6.54,280800.0,4.4139,4.4139,4.387,4.3937,280800.0
2009-05-08 11:30:00,6.54,6.55,6.53,6.54,332000.0,4.3937,4.4004,4.387,4.3937,332000.0
2009-05-08 11:40:00,6.54,6.55,6.52,6.52,559600.0,4.3937,4.4004,4.3803,4.3803,559600.0
2009-05-08 11:50:00,6.52,6.52,6.49,6.51,959200.0,4.3803,4.3803,4.3601,4.3736,959200.0
2009-05-08 12:00:00,6.51,6.53,6.5,6.53,576400.0,4.3736,4.387,4.3669,4.387,576400.0
2009-05-08 12:10:00,6.53,6.58,6.53,6.56,882000.0,4.387,4.4206,4.387,4.4072,882000.0
2009-05-08 12:20:00,6.56,6.56,6.52,6.52,310000.0,4.4072,4.4072,4.3803,4.3803,310000.0
2009-05-08 12:30:00,6.52,6.56,6.52,6.55,286800.0,4.3803,4.4072,4.3803,4.4004,286800.0
2009-05-08 12:40:00,6.55,6.56,6.54,6.54,344800.0,4.4004,4.4072,4.3937,4.3937,344800.0
2009-05-08 12:50:00,6.53,6.57,6.53,6.55,438400.0,4.387,4.4139,4.387,4.4004,438400.0
2009-05-08 13:00:00,6.55,6.56,6.53,6.55,324400.0,4.4004,4.4072,4.387,4.4004,324400.0
2009-05-08 13:10:00,6.55,6.55,6.53,6.54,228400.0,4.4004,4.4004,4.387,4.3937,228400.0
2009-05-08 13:20:00,6.55,6.55,6.52,6.53,228400.0,4.4004,4.4004,4.3803,4.387,228400.0
2009-05-08 13:30:00,6.53,6.54,6.51,6.54,228000.0,4.387,4.3937,4.3736,4.3937,228000.0
2009-05-08 13:40:00,6.54,6.55,6.5,6.53,457200.0,4.3937,4.4004,4.3669,4.387,457200.0
2009-05-08 13:50:00,6.53,6.53,6.51,6.52,190000.0,4.387,4.387,4.3736,4.3803,190000.0
2009-05-08 14:00:00,6.51,6.54,6.51,6.54,239600.0,4.3736,4.3937,4.3736,4.3937,239600.0
2009-05-08 14:10:00,6.54,6.55,6.53,6.55,272400.0,4.3937,4.4004,4.387,4.4004,272400.0
2009-05-08 14:20:00,6.55,6.56,6.54,6.55,303600.0,4.4004,4.4072,4.3937,4.4004,303600.0
2009-05-08 14:30:00,6.55,6.56,6.55,6.56,272800.0,4.4004,4.4072,4.4004,4.4072,272800.0
2009-05-08 14:40:00,6.56,6.57,6.55,6.56,306800.0,4.4072,4.4139,4.4004,4.4072,306800.0
2009-05-08 14:50:00,6.56,6.57,6.55,6.56,337600.0,4.4072,4.4139,4.4004,4.4072,337600.0
2009-05-08 15:00:00,6.56,6.56,6.52,6.55,513600.0,4.4072,4.4072,4.3803,4.4004,513600.0
2009-05-08 15:10:00,6.54,6.55,6.52,6.52,556400.0,4.3937,4.4004,4.3803,4.3803,556400.0
2009-05-08 15:20:00,6.52,6.55,6.52,6.53,368000.0,4.3803,4.4004,4.3803,4.387,368000.0
2009-05-08 15:30:00,6.53,6.53,6.47,6.48,1303200.0,4.387,4.387,4.3467,4.3534,1303200.0
2009-05-08 15:40:00,6.48,6.52,6.48,6.5,1074400.0,4.3534,4.3803,4.3534,4.3669,1074400.0
2009-05-08 15:50:00,6.5,6.53,6.49,6.53,1658400.0,4.3669,4.387,4.3601,4.387,1658400.0
2009-05-11 09:30:00,6.55,6.55,6.31,6.38,558000.0,4.4004,4.4004,4.2392,4.2862,558000.0
2009-05-11 09:40:00,6.38,6.39,6.31,6.37,438800.0,4.2862,4.2929,4.2392,4.2795,438800.0
2009-05-11 09:50:00,6.37,6.42,6.36,6.41,405600.0,4.2795,4.3131,4.2728,4.3064,405600.0
2009-05-11 10:00:00,6.41,6.45,6.39,6.43,446800.0,4.3064,4.3333,4.2929,4.3198,446800.0
2009-05-11 10:10:00,6.43,6.53,6.43,6.52,380000.0,4.3198,4.387,4.3198,4.3803,380000.0
2009-05-11 10:20:00,6.52,6.6,6.52,6.52,792800.0,4.3803,4.434,4.3803,4.3803,792800.0
2009-05-11 10:30:00,6.52,6.58,6.49,6.55,833600.0,4.3803,4.4206,4.3601,4.4004,833600.0
2009-05-11 10:40:00,6.55,6.58,6.55,6.57,374400.0,4.4004,4.4206,4.4004,4.4139,374400.0
2009-05-11 10:50:00,6.57,6.57,6.53,6.53,275600.0,4.4139,4.4139,4.387,4.387,275600.0
2009-05-11 11:00:00,6.53,6.56,6.52,6.55,188000.0,4.387,4.4072,4.3803,4.4004,188000.0
2009-05-11 11:10:00,6.55,6.62,6.55,6.62,403200.0,4.4004,4.4475,4.4004,4.4475,403200.0
2009-05-11 11:20:00,6.61,6.62,6.53,6.54,232000.0,4.4408,4.4475,4.387,4.3937,232000.0
2009-05-11 11:30:00,6.54,6.54,6.5,6.51,176000.0,4.3937,4.3937,4.3669,4.3736,176000.0
2009-05-11 11:40:00,6.51,6.52,6.48,6.52,259200.0,4.3736,4.3803,4.3534,4.3803,259200.0
2009-05-11 11:50:00,6.52,6.54,6.51,6.52,206000.0,4.3803,4.3937,4.3736,4.3803,206000.0
2009-05-11 12:00:00,6.52,6.54,6.5,6.54,154400.0,4.3803,4.3937,4.3669,4.3937,154400.0
2009-05-11 12:10:00,6.53,6.55,6.53,6.55,180400.0,4.387,4.4004,4.387,4.4004,180400.0
2009-05-11 12:20:00,6.55,6.57,6.54,6.57,291600.0,4.4004,4.4139,4.3937,4.4139,291600.0
2009-05-11 12:30:00,6.57,6.58,6.55,6.57,299200.0,4.4139,4.4206,4.4004,4.4139,299200.0
2009-05-11 12:40:00,6.57,6.57,6.54,6.55,819600.0,4.4139,4.4139,4.3937,4.4004,819600.0
2009-05-11 12:50:00,6.55,6.57,6.54,6.57,205600.0,4.4004,4.4139,4.3937,4.4139,205600.0
2009-05-11 13:00:00,6.57,6.59,6.55,6.59,244400.0,4.4139,4.4273,4.4004,4.4273,244400.0
2009-05-11 13:10:00,6.59,6.61,6.59,6.61,191600.0,4.4273,4.4408,4.4273,4.4408,191600.0
2009-05-11 13:20:00,6.62,6.63,6.61,6.61,291200.0,4.4475,4.4542,4.4408,4.4408,291200.0
2009-05-11 13:30:00,6.61,6.62,6.58,6.61,464400.0,4.4408,4.4475,4.4206,4.4408,464400.0
2009-05-11 13:40:00,6.61,6.63,6.61,6.63,498400.0,4.4408,4.4542,4.4408,4.4542,498400.0
2009-05-11 13:50:00,6.62,6.63,6.61,6.61,317600.0,4.4475,4.4542,4.4408,4.4408,317600.0
2009-05-11 14:00:00,6.61,6.62,6.59,6.62,228000.0,4.4408,4.4475,4.4273,4.4475,228000.0
2009-05-11 14:10:00,6.62,6.63,6.61,6.63,306000.0,4.4475,4.4542,4.4408,4.4542,306000.0
2009-05-11 14:20:00,6.63,6.65,6.62,6.65,380400.0,4.4542,4.4676,4.4475,4.4676,380400.0
2009-05-11 14:30:00,6.66,6.67,6.63,6.65,348800.0,4.4743,4.4811,4.4542,4.4676,348800.0
2009-05-11 14:40:00,6.65,6.68,6.64,6.68,428800.0,4.4676,4.4878,4.4609,4.4878,428800.0
2009-05-11 14:50:00,6.67,6.68,6.65,6.67,301600.0,4.4811,4.4878,4.4676,4.4811,301600.0
2009-05-11 15:00:00,6.67,6.68,6.66,6.68,333200.0,4.4811,4.4878,4.4743,4.4878,333200.0
2009-05-11 15:10:00,6.68,6.72,6.68,6.7,500000.0,4.4878,4.5147,4.4878,4.5012,500000.0
2009-05-11 15:20:00,6.7,6.7,6.67,6.7,596400.0,4.5012,4.5012,4.4811,4.5012,596400.0
2009-05-11 15:30:00,6.7,6.71,6.67,6.68,620400.0,4.5012,4.5079,4.4811,4.4878,620400.0
2009-05-11 15:40:00,6.68,6.7,6.67,6.68,601200.0,4.4878,4.5012,4.4811,4.4878,601200.0
2009-05-11 15:50:00,6.68,6.68,6.65,6.66,867600.0,4.4878,4.4878,4.4676,4.4743,867600.0
2009-05-12 09:30:00,6.74,6.75,6.63,6.63,445200.0,4.5281,4.5348,4.4542,4.4542,445200.0
2009-05-12 09:40:00,6.63,6.63,6.57,6.58,484800.0,4.4542,4.4542,4.4139,4.4206,484800.0
2009-05-12 09:50:00,6.58,6.58,6.53,6.56,603600.0,4.4206,4.4206,4.387,4.4072,603600.0
2009-05-12 10:00:00,6.56,6.58,6.51,6.51,367600.0,4.4072,4.4206,4.3736,4.3736,367600.0
2009-05-12 10:10:00,6.5,6.5,6.47,6.49,335200.0,4.3669,4.3669,4.3467,4.3601,335200.0
2009-05-12 10:20:00,6.49,6.5,6.47,6.47,485200.0,4.3601,4.3669,4.3467,4.3467,485200.0
2009-05-12 10:30:00,6.47,6.48,6.44,6.45,305200.0,4.3467,4.3534,4.3265,4.3333,305200.0
2009-05-12 10:40:00,6.46,6.51,6.46,6.5,454000.0,4.34,4.3736,4.34,4.3669,454000.0
2009-05-12 10:50:00,6.51,6.52,6.49,6.52,310000.0,4.3736,4.3803,4.3601,4.3803,310000.0
2009-05-12 11:00:00,6.53,6.54,6.5,6.53,292800.0,4.387,4.3937,4.3669,4.387,292800.0
2009-05-12 11:10:00,6.52,6.53,6.47,6.48,221200.0,4.3803,4.387,4.3467,4.3534,221200.0
2009-05-12 11:20:00,6.48,6.48,6.44,6.46,262800.0,4.3534,4.3534,4.3265,4.34,262800.0
2009-05-12 11:30:00,6.46,6.48,6.45,6.46,211600.0,4.34,4.3534,4.3333,4.34,211600.0
2009-05-12 11:40:00,6.46,6.47,6.45,6.45,146400.0,4.34,4.3467,4.3333,4.3333,146400.0
2009-05-12 11:50:00,6.44,6.47,6.44,6.47,238800.0,4.3265,4.3467,4.3265,4.3467,238800.0
2009-05-12 12:00:00,6.47,6.48,6.45,6.45,133600.0,4.3467,4.3534,4.3333,4.3333,133600.0
2009-05-12 12:10:00,6.45,6.46,6.44,6.45,155200.0,4.3333,4.34,4.3265,4.3333,155200.0
2009-05-12 12:20:00,6.45,6.47,6.45,6.47,94800.0,4.3333,4.3467,4.3333,4.3467,94800.0
2009-05-12 12:30:00,6.47,6.48,6.46,6.47,194400.0,4.3467,4.3534,4.34,4.3467,194400.0
2009-05-12 12:40:00,6.47,6.47,6.44,6.46,178000.0,4.3467,4.3467,4.3265,4.34,178000.0
2009-05-12 12:50:00,6.46,6.46,6.42,6.42,219600.0,4.34,4.34,4.3131,4.3131,219600.0
2009-05-12 13:00:00,6.42,6.42,6.39,6.41,340400.0,4.3131,4.3131,4.2929,4.3064,340400.0
2009-05-12 13:10:00,6.41,6.43,6.4,6.42,272400.0,4.3064,4.3198,4.2997,4.3131,272400.0
2009-05-12 13:20:00,6.42,6.44,6.42,6.43,185200.0,4.3131,4.3265,4.3131,4.3198,185200.0
2009-05-12 13:30:00,6.43,6.48,6.43,6.47,235200.0,4.3198,4.3534,4.3198,4.3467,235200.0
2009-05-12 13:40:00,6.47,6.47,6.43,6.44,142000.0,4.3467,4.3467,4.3198,4.3265,142000.0
2009-05-12 13:50:00,6.44,6.44,6.42,6.43,104400.0,4.3265,4.3265,4.3131,4.3198,104400.0
2009-05-12 14:00:00,6.43,6.46,6.42,6.46,180400.0,4.3198,4.34,4.3131,4.34,180400.0
2009-05-12 14:10:00,6.46,6.46,6.44,6.45,248400.0,4.34,4.34,4.3265,4.3333,248400.0
2009-05-12 14:20:00,6.45,6.47,6.45,6.45,160400.0,4.3333,4.3467,4.3333,4.3333,160400.0
2009-05-12 14:30:00,6.45,6.47,6.44,6.47,225200.0,4.3333,4.3467,4.3265,4.3467,225200.0
2009-05-12 14:40:00,6.47,6.51,6.47,6.48,252800.0,4.3467,4.3736,4.3467,4.3534,252800.0
2009-05-12 14:50:00,6.48,6.55,6.48,6.53,337200.0,4.3534,4.4004,4.3534,4.387,337200.0
2009-05-12 15:00:00,6.53,6.56,6.53,6.54,424000.0,4.387,4.4072,4.387,4.3937,424000.0
2009-05-12 15:10:00,6.54,6.55,6.51,6.55,295600.0,4.3937,4.4004,4.3736,4.4004,295600.0
2009-05-12 15:20:00,6.54,6.61,6.54,6.6,686400.0,4.3937,4.4408,4.3937,4.434,686400.0
2009-05-12 15:30:00,6.6,6.61,6.56,6.59,667200.0,4.434,4.4408,4.4072,4.4273,667200.0
2009-05-12 15:40:00,6.59,6.59,6.57,6.58,639600.0,4.4273,4.4273,4.4139,4.4206,639600.0
2009-05-12 15:50:00,6.58,6.58,6.55,6.56,820800.0,4.4206,4.4206,4.4004,4.4072,820800.0
2009-05-13 09:30:00,6.45,6.45,6.28,6.3,948000.0,4.3333,4.3333,4.219,4.2325,948000.0
2009-05-13 09:40:00,6.3,6.43,6.28,6.42,479600.0,4.2325,4.3198,4.219,4.3131,479600.0
2009-05-13 09:50:00,6.42,6.43,6.38,6.38,436800.0,4.3131,4.3198,4.2862,4.2862,436800.0
2009-05-13 10:00:00,6.38,6.38,6.31,6.37,301600.0,4.2862,4.2862,4.2392,4.2795,301600.0
2009-05-13 10:10:00,6.37,6.46,6.36,6.43,298800.0,4.2795,4.34,4.2728,4.3198,298800.0
2009-05-13 10:20:00,6.43,6.47,6.4,6.46,207200.0,4.3198,4.3467,4.2997,4.34,207200.0
2009-05-13 10:30:00,6.46,6.46,6.37,6.4,196800.0,4.34,4.34,4.2795,4.2997,196800.0
2009-05-13 10:40:00,6.4,6.4,6.36,6.37,107200.0,4.2997,4.2997,4.2728,4.2795,107200.0
2009-05-13 10:50:00,6.37,6.37,6.36,6.36,266800.0,4.2795,4.2795,4.2728,4.2728,266800.0
2009-05-13 11:00:00,6.36,6.37,6.35,6.35,294800.0,4.2728,4.2795,4.2661,4.2661,294800.0
2009-05-13 11:10:00,6.35,6.38,6.35,6.37,273200.0,4.2661,4.2862,4.2661,4.2795,273200.0
2009-05-13 11:20:00,6.37,6.4,6.37,6.38,261200.0,4.2795,4.2997,4.2795,4.2862,261200.0
2009-05-13 11:30:00,6.37,6.42,6.37,6.39,248400.0,4.2795,4.3131,4.2795,4.2929,248400.0
2009-05-13 11:40:00,6.39,6.4,6.39,6.39,191600.0,4.2929,4.2997,4.2929,4.2929,191600.0
2009-05-13 11:50:00,6.39,6.43,6.39,6.42,252400.0,4.2929,4.3198,4.2929,4.3131,252400.0
2009-05-13 12:00:00,6.42,6.45,6.42,6.45,277200.0,4.3131,4.3333,4.3131,4.3333,277200.0
2009-05-13 12:10:00,6.45,6.47,6.44,6.46,177200.0,4.3333,4.3467,4.3265,4.34,177200.0
2009-05-13 12:20:00,6.46,6.48,6.46,6.47,196000.0,4.34,4.3534,4.34,4.3467,196000.0
2009-05-13 12:30:00,6.48,6.48,6.43,6.45,284800.0,4.3534,4.3534,4.3198,4.3333,284800.0
2009-05-13 12:40:00,6.45,6.46,6.43,6.43,337600.0,4.3333,4.34,4.3198,4.3198,337600.0
2009-05-13 12:50:00,6.43,6.43,6.4,6.4,195600.0,4.3198,4.3198,4.2997,4.2997,195600.0
2009-05-13 13:00:00,6.4,6.4,6.37,6.38,222400.0,4.2997,4.2997,4.2795,4.2862,222400.0
2009-05-13 13:10:00,6.38,6.39,6.37,6.39,204000.0,4.2862,4.2929,4.2795,4.2929,204000.0
2009-05-13 13:20:00,6.39,6.39,6.37,6.38,319600.0,4.2929,4.2929,4.2795,4.2862,319600.0
2009-05-13 13:30:00,6.38,6.4,6.37,6.4,263200.0,4.2862,4.2997,4.2795,4.2997,263200.0
2009-05-13 13:40:00,6.4,6.41,6.37,6.38,217200.0,4.2997,4.3064,4.2795,4.2862,217200.0
2009-05-13 13:50:00,6.38,6.42,6.38,6.39,346800.0,4.2862,4.3131,4.2862,4.2929,346800.0
2009-05-13 14:00:00,6.39,6.41,6.37,6.41,312400.0,4.2929,4.3064,4.2795,4.3064,312400.0
2009-05-13 14:10:00,6.41,6.42,6.38,6.38,252800.0,4.3064,4.3131,4.2862,4.2862,252800.0
2009-05-13 14:20:00,6.38,6.42,6.36,6.4,279200.0,4.2862,4.3131,4.2728,4.2997,279200.0
2009-05-13 14:30:00,6.4,6.42,6.39,6.42,196000.0,4.2997,4.3131,4.2929,4.3131,196000.0
2009-05-13 14:40:00,6.41,6.43,6.4,6.41,276000.0,4.3064,4.3198,4.2997,4.3064,276000.0
2009-05-13 14:50:00,6.41,6.45,6.4,6.45,270800.0,4.3064,4.3333,4.2997,4.3333,270800.0
2009-05-13 15:00:00,6.45,6.45,6.42,6.43,640800.0,4.3333,4.3333,4.3131,4.3198,640800.0
2009-05-13 15:10:00,6.43,6.44,6.42,6.44,416800.0,4.3198,4.3265,4.3131,4.3265,416800.0
2009-05-13 15:20:00,6.44,6.46,6.42,6.43,491200.0,4.3265,4.34,4.3131,4.3198,491200.0
2009-05-13 15:30:00,6.43,6.46,6.43,6.43,470400.0,4.3198,4.34,4.3198,4.3198,470400.0
2009-05-13 15:40:00,6.43,6.45,6.4,6.43,766000.0,4.3198,4.3333,4.2997,4.3198,766000.0
2009-05-13 15:50:00,6.43,6.45,6.4,6.42,833200.0,4.3198,4.3333,4.2997,4.3131,833200.0
2009-05-14 09:30:00,6.42,6.47,6.32,6.32,576000.0,4.3131,4.3467,4.2459,4.2459,576000.0
2009-05-14 09:40:00,6.32,6.42,6.32,6.39,623200.0,4.2459,4.3131,4.2459,4.2929,623200.0
2009-05-14 09:50:00,6.38,6.43,6.36,6.43,535200.0,4.2862,4.3198,4.2728,4.3198,535200.0
2009-05-14 10:00:00,6.42,6.5,6.42,6.46,526800.0,4.3131,4.3669,4.3131,4.34,526800.0
2009-05-14 10:10:00,6.46,6.51,6.45,6.48,388800.0,4.34,4.3736,4.3333,4.3534,388800.0
2009-05-14 10:20:00,6.48,6.54,6.48,6.54,534800.0,4.3534,4.3937,4.3534,4.3937,534800.0
2009-05-14 10:30:00,6.53,6.58,6.52,6.54,340800.0,4.387,4.4206,4.3803,4.3937,340800.0
2009-05-14 10:40:00,6.55,6.58,6.55,6.57,543600.0,4.4004,4.4206,4.4004,4.4139,543600.0
2009-05-14 10:50:00,6.57,6.64,6.57,6.64,446800.0,4.4139,4.4609,4.4139,4.4609,446800.0
2009-05-14 11:00:00,6.64,6.66,6.63,6.65,314800.0,4.4609,4.4743,4.4542,4.4676,314800.0
2009-05-14 11:10:00,6.65,6.66,6.63,6.64,359600.0,4.4676,4.4743,4.4542,4.4609,359600.0
2009-05-14 11:20:00,6.64,6.64,6.6,6.61,280400.0,4.4609,4.4609,4.434,4.4408,280400.0
2009-05-14 11:30:00,6.61,6.63,6.61,6.63,156000.0,4.4408,4.4542,4.4408,4.4542,156000.0
2009-05-14 11:40:00,6.63,6.64,6.61,6.63,230800.0,4.4542,4.4609,4.4408,4.4542,230800.0
2009-05-14 11:50:00,6.63,6.65,6.63,6.65,386800.0,4.4542,4.4676,4.4542,4.4676,386800.0
2009-05-14 12:00:00,6.65,6.67,6.63,6.67,236800.0,4.4676,4.4811,4.4542,4.4811,236800.0
2009-05-14 12:10:00,6.67,6.72,6.67,6.7,506400.0,4.4811,4.5147,4.4811,4.5012,506400.0
2009-05-14 12:20:00,6.7,6.7,6.69,6.69,362000.0,4.5012,4.5012,4.4945,4.4945,362000.0
2009-05-14 12:30:00,6.69,6.72,6.69,6.72,274000.0,4.4945,4.5147,4.4945,4.5147,274000.0
2009-05-14 12:40:00,6.72,6.72,6.67,6.68,202000.0,4.5147,4.5147,4.4811,4.4878,202000.0
2009-05-14 12:50:00,6.68,6.7,6.67,6.68,183600.0,4.4878,4.5012,4.4811,4.4878,183600.0
2009-05-14 13:00:00,6.68,6.68,6.66,6.68,193200.0,4.4878,4.4878,4.4743,4.4878,193200.0
2009-05-14 13:10:00,6.68,6.68,6.63,6.63,341600.0,4.4878,4.4878,4.4542,4.4542,341600.0
2009-05-14 13:20:00,6.63,6.64,6.63,6.64,258800.0,4.4542,4.4609,4.4542,4.4609,258800.0
2009-05-14 13:30:00,6.64,6.67,6.63,6.67,318000.0,4.4609,4.4811,4.4542,4.4811,318000.0
2009-05-14 13:40:00,6.67,6.67,6.65,6.66,249200.0,4.4811,4.4811,4.4676,4.4743,249200.0
2009-05-14 13:50:00,6.66,6.67,6.65,6.65,212000.0,4.4743,4.4811,4.4676,4.4676,212000.0
2009-05-14 14:00:00,6.65,6.67,6.65,6.66,211600.0,4.4676,4.4811,4.4676,4.4743,211600.0
2009-05-14 14:10:00,6.66,6.66,6.64,6.65,447200.0,4.4743,4.4743,4.4609,4.4676,447200.0
2009-05-14 14:20:00,6.65,6.65,6.61,6.61,998800.0,4.4676,4.4676,4.4408,4.4408,998800.0
2009-05-14 14:30:00,6.61,6.62,6.59,6.61,835600.0,4.4408,4.4475,4.4273,4.4408,835600.0
2009-05-14 14:40:00,6.61,6.62,6.59,6.6,776000.0,4.4408,4.4475,4.4273,4.434,776000.0
2009-05-14 14:50:00,6.6,6.62,6.6,6.6,361200.0,4.434,4.4475,4.434,4.434,361200.0
2009-05-14 15:00:00,6.6,6.61,6.57,6.57,478400.0,4.434,4.4408,4.4139,4.4139,478400.0
2009-05-14 15:10:00,6.57,6.57,6.54,6.56,329600.0,4.4139,4.4139,4.3937,4.4072,329600.0
2009-05-14 15:20:00,6.56,6.56,6.51,6.51,838400.0,4.4072,4.4072,4.3736,4.3736,838400.0
2009-05-14 15:30:00,6.51,6.51,6.45,6.45,826800.0,4.3736,4.3736,4.3333,4.3333,826800.0
2009-05-14 15:40:00,6.45,6.5,6.45,6.5,1020800.0,4.3333,4.3669,4.3333,4.3669,1020800.0
2009-05-14 15:50:00,6.5,6.51,6.46,6.49,793200.0,4.3669,4.3736,4.34,4.3601,793200.0
2009-05-15 09:30:00,6.47,6.63,6.47,6.54,1352800.0,4.3467,4.4542,4.3467,4.3937,1352800.0
2009-05-15 09:40:00,6.54,6.55,6.47,6.55,518800.0,4.3937,4.4004,4.3467,4.4004,518800.0
2009-05-15 09:50:00,6.55,6.56,6.51,6.52,584400.0,4.4004,4.4072,4.3736,4.3803,584400.0
2009-05-15 10:00:00,6.52,6.54,6.49,6.54,842000.0,4.3803,4.3937,4.3601,4.3937,842000.0
2009-05-15 10:10:00,6.54,6.59,6.5,6.58,460400.0,4.3937,4.4273,4.3669,4.4206,460400.0
2009-05-15 10:20:00,6.58,6.64,6.57,6.62,356400.0,4.4206,4.4609,4.4139,4.4475,356400.0
2009-05-15 10:30:00,6.61,6.68,6.61,6.68,376800.0,4.4408,4.4878,4.4408,4.4878,376800.0
2009-05-15 10:40:00,6.68,6.76,6.68,6.72,862800.0,4.4878,4.5415,4.4878,4.5147,862800.0
2009-05-15 10:50:00,6.72,6.73,6.7,6.72,252800.0,4.5147,4.5214,4.5012,4.5147,252800.0
2009-05-15 11:00:00,6.71,6.73,6.69,6.71,406400.0,4.5079,4.5214,4.4945,4.5079,406400.0
2009-05-15 11:10:00,6.7,6.74,6.7,6.74,284000.0,4.5012,4.5281,4.5012,4.5281,284000.0
2009-05-15 11:20:00,6.74,6.77,6.73,6.76,640000.0,4.5281,4.5482,4.5214,4.5415,640000.0
2009-05-15 11:30:00,6.76,6.77,6.74,6.75,517200.0,4.5415,4.5482,4.5281,4.5348,517200.0
2009-05-15 11:40:00,6.75,6.76,6.73,6.75,502800.0,4.5348,4.5415,4.5214,4.5348,502800.0
2009-05-15 11:50:00,6.75,6.76,6.7,6.71,579600.0,4.5348,4.5415,4.5012,4.5079,579600.0
2009-05-15 12:00:00,6.7,6.74,6.67,6.74,378800.0,4.5012,4.5281,4.4811,4.5281,378800.0
2009-05-15 12:10:00,6.74,6.76,6.73,6.75,330800.0,4.5281,4.5415,4.5214,4.5348,330800.0
2009-05-15 12:20:00,6.75,6.8,6.75,6.78,368800.0,4.5348,4.5684,4.5348,4.555,368800.0
2009-05-15 12:30:00,6.78,6.78,6.74,6.76,337200.0,4.555,4.555,4.5281,4.5415,337200.0
2009-05-15 12:40:00,6.76,6.76,6.72,6.73,136400.0,4.5415,4.5415,4.5147,4.5214,136400.0
2009-05-15 12:50:00,6.73,6.75,6.71,6.72,184800.0,4.5214,4.5348,4.5079,4.5147,184800.0
2009-05-15 13:00:00,6.71,6.72,6.63,6.63,436000.0,4.5079,4.5147,4.4542,4.4542,436000.0
2009-05-15 13:10:00,6.63,6.67,6.62,6.65,176000.0,4.4542,4.4811,4.4475,4.4676,176000.0
2009-05-15 13:20:00,6.66,6.66,6.62,6.63,152000.0,4.4743,4.4743,4.4475,4.4542,152000.0
2009-05-15 13:30:00,6.63,6.64,6.62,6.64,194800.0,4.4542,4.4609,4.4475,4.4609,194800.0
2009-05-15 13:40:00,6.63,6.65,6.61,6.65,169600.0,4.4542,4.4676,4.4408,4.4676,169600.0
2009-05-15 13:50:00,6.65,6.66,6.65,6.66,117200.0,4.4676,4.4743,4.4676,4.4743,117200.0
2009-05-15 14:00:00,6.66,6.66,6.63,6.65,141200.0,4.4743,4.4743,4.4542,4.4676,141200.0
2009-05-15 14:10:00,6.65,6.66,6.64,6.65,143600.0,4.4676,4.4743,4.4609,4.4676,143600.0
2009-05-15 14:20:00,6.65,6.68,6.65,6.65,178000.0,4.4676,4.4878,4.4676,4.4676,178000.0
2009-05-15 14:30:00,6.65,6.65,6.63,6.64,158800.0,4.4676,4.4676,4.4542,4.4609,158800.0
2009-05-15 14:40:00,6.64,6.64,6.61,6.62,508400.0,4.4609,4.4609,4.4408,4.4475,508400.0
2009-05-15 14:50:00,6.63,6.65,6.62,6.63,243200.0,4.4542,4.4676,4.4475,4.4542,243200.0
2009-05-15 15:00:00,6.64,6.65,6.61,6.63,299600.0,4.4609,4.4676,4.4408,4.4542,299600.0
2009-05-15 15:10:00,6.62,6.65,6.61,6.61,391600.0,4.4475,4.4676,4.4408,4.4408,391600.0
2009-05-15 15:20:00,6.61,6.66,6.61,6.63,489200.0,4.4408,4.4743,4.4408,4.4542,489200.0
2009-05-15 15:30:00,6.63,6.64,6.6,6.6,461200.0,4.4542,4.4609,4.434,4.434,461200.0
2009-05-15 15:40:00,6.61,6.64,6.59,6.62,697600.0,4.4408,4.4609,4.4273,4.4475,697600.0
2009-05-15 15:50:00,6.62,6.63,6.6,6.63,1028000.0,4.4475,4.4542,4.434,4.4542,1028000.0
2009-05-18 09:30:00,6.71,6.71,6.48,6.53,988400.0,4.5079,4.5079,4.3534,4.387,988400.0
2009-05-18 09:40:00,6.53,6.55,6.5,6.54,441200.0,4.387,4.4004,4.3669,4.3937,441200.0
2009-05-18 09:50:00,6.54,6.59,6.54,6.58,390000.0,4.3937,4.4273,4.3937,4.4206,390000.0
2009-05-18 10:00:00,6.58,6.59,6.4,6.42,1025600.0,4.4206,4.4273,4.2997,4.3131,1025600.0
2009-05-18 10:10:00,6.42,6.43,6.4,6.42,712400.0,4.3131,4.3198,4.2997,4.3131,712400.0
2009-05-18 10:20:00,6.42,6.51,6.42,6.48,468800.0,4.3131,4.3736,4.3131,4.3534,468800.0
2009-05-18 10:30:00,6.48,6.53,6.46,6.51,419600.0,4.3534,4.387,4.34,4.3736,419600.0
2009-05-18 10:40:00,6.51,6.53,6.49,6.51,606000.0,4.3736,4.387,4.3601,4.3736,606000.0
2009-05-18 10:50:00,6.51,6.53,6.49,6.5,682400.0,4.3736,4.387,4.3601,4.3669,682400.0
2009-05-18 11:00:00,6.5,6.53,6.49,6.51,273200.0,4.3669,4.387,4.3601,4.3736,273200.0
2009-05-18 11:10:00,6.5,6.52,6.49,6.5,345200.0,4.3669,4.3803,4.3601,4.3669,345200.0
2009-05-18 11:20:00,6.49,6.55,6.49,6.54,225200.0,4.3601,4.4004,4.3601,4.3937,225200.0
2009-05-18 11:30:00,6.54,6.56,6.54,6.55,292400.0,4.3937,4.4072,4.3937,4.4004,292400.0
2009-05-18 11:40:00,6.55,6.56,6.51,6.51,174000.0,4.4004,4.4072,4.3736,4.3736,174000.0
2009-05-18 11:50:00,6.51,6.53,6.49,6.51,214400.0,4.3736,4.387,4.3601,4.3736,214400.0
2009-05-18 12:00:00,6.51,6.53,6.5,6.52,196000.0,4.3736,4.387,4.3669,4.3803,196000.0
2009-05-18 12:10:00,6.52,6.54,6.51,6.51,145200.0,4.3803,4.3937,4.3736,4.3736,145200.0
2009-05-18 12:20:00,6.51,6.54,6.5,6.53,201200.0,4.3736,4.3937,4.3669,4.387,201200.0
2009-05-18 12:30:00,6.53,6.53,6.51,6.52,95200.0,4.387,4.387,4.3736,4.3803,95200.0
2009-05-18 12:40:00,6.52,6.54,6.52,6.54,272400.0,4.3803,4.3937,4.3803,4.3937,272400.0
2009-05-18 12:50:00,6.54,6.55,6.52,6.53,244400.0,4.3937,4.4004,4.3803,4.387,244400.0
2009-05-18 13:00:00,6.53,6.56,6.53,6.54,542400.0,4.387,4.4072,4.387,4.3937,542400.0
2009-05-18 13:10:00,6.54,6.56,6.53,6.53,283600.0,4.3937,4.4072,4.387,4.387,283600.0
2009-05-18 13:20:00,6.53,6.53,6.52,6.52,273600.0,4.387,4.387,4.3803,4.3803,273600.0
2009-05-18 13:30:00,6.52,6.52,6.49,6.5,354800.0,4.3803,4.3803,4.3601,4.3669,354800.0
2009-05-18 13:40:00,6.5,6.5,6.46,6.46,457200.0,4.3669,4.3669,4.34,4.34,457200.0
2009-05-18 13:50:00,6.46,6.48,6.45,6.47,315200.0,4.34,4.3534,4.3333,4.3467,315200.0
2009-05-18 14:00:00,6.47,6.48,6.46,6.48,196000.0,4.3467,4.3534,4.34,4.3534,196000.0
2009-05-18 14:10:00,6.48,6.5,6.48,6.49,213600.0,4.3534,4.3669,4.3534,4.3601,213600.0
2009-05-18 14:20:00,6.49,6.49,6.46,6.48,229200.0,4.3601,4.3601,4.34,4.3534,229200.0
2009-05-18 14:30:00,6.48,6.5,6.48,6.49,420800.0,4.3534,4.3669,4.3534,4.3601,420800.0
2009-05-18 14:40:00,6.49,6.55,6.48,6.55,662400.0,4.3601,4.4004,4.3534,4.4004,662400.0
2009-05-18 14:50:00,6.55,6.55,6.53,6.53,546000.0,4.4004,4.4004,4.387,4.387,546000.0
2009-05-18 15:00:00,6.53,6.53,6.52,6.53,416800.0,4.387,4.387,4.3803,4.387,416800.0
2009-05-18 15:10:00,6.53,6.54,6.51,6.53,500400.0,4.387,4.3937,4.3736,4.387,500400.0
2009-05-18 15:20:00,6.53,6.54,6.51,6.52,424400.0,4.387,4.3937,4.3736,4.3803,424400.0
2009-05-18 15:30:00,6.52,6.56,6.51,6.56,674800.0,4.3803,4.4072,4.3736,4.4072,674800.0
2009-05-18 15:40:00,6.56,6.57,6.53,6.56,715200.0,4.4072,4.4139,4.387,4.4072,715200.0
2009-05-18 15:50:00,6.56,6.58,6.54,6.56,1344800.0,4.4072,4.4206,4.3937,4.4072,1344800.0
2009-05-19 09:30:00,6.55,6.56,6.42,6.49,638800.0,4.4004,4.4072,4.3131,4.3601,638800.0
2009-05-19 09:40:00,6.48,6.49,6.41,6.48,519600.0,4.3534,4.3601,4.3064,4.3534,519600.0
2009-05-19 09:50:00,6.48,6.48,6.41,6.44,418800.0,4.3534,4.3534,4.3064,4.3265,418800.0
2009-05-19 10:00:00,6.44,6.46,6.42,6.45,622000.0,4.3265,4.34,4.3131,4.3333,622000.0
2009-05-19 10:10:00,6.45,6.49,6.43,6.48,346400.0,4.3333,4.3601,4.3198,4.3534,346400.0
2009-05-19 10:20:00,6.48,6.51,6.44,6.49,317200.0,4.3534,4.3736,4.3265,4.3601,317200.0
2009-05-19 10:30:00,6.5,6.52,6.49,6.49,345200.0,4.3669,4.3803,4.3601,4.3601,345200.0
2009-05-19 10:40:00,6.5,6.5,6.46,6.48,266400.0,4.3669,4.3669,4.34,4.3534,266400.0
2009-05-19 10:50:00,6.48,6.49,6.47,6.47,178400.0,4.3534,4.3601,4.3467,4.3467,178400.0
2009-05-19 11:00:00,6.47,6.5,6.47,6.49,434000.0,4.3467,4.3669,4.3467,4.3601,434000.0
2009-05-19 11:10:00,6.5,6.5,6.47,6.47,232800.0,4.3669,4.3669,4.3467,4.3467,232800.0
2009-05-19 11:20:00,6.47,6.51,6.47,6.5,441200.0,4.3467,4.3736,4.3467,4.3669,441200.0
2009-05-19 11:30:00,6.5,6.51,6.49,6.5,530000.0,4.3669,4.3736,4.3601,4.3669,530000.0
2009-05-19 11:40:00,6.5,6.5,6.49,6.5,226800.0,4.3669,4.3669,4.3601,4.3669,226800.0
2009-05-19 11:50:00,6.5,6.5,6.48,6.49,236000.0,4.3669,4.3669,4.3534,4.3601,236000.0
2009-05-19 12:00:00,6.49,6.5,6.49,6.5,198000.0,4.3601,4.3669,4.3601,4.3669,198000.0
2009-05-19 12:10:00,6.5,6.5,6.5,6.5,243600.0,4.3669,4.3669,4.3669,4.3669,243600.0
2009-05-19 12:20:00,6.5,6.5,6.49,6.5,200800.0,4.3669,4.3669,4.3601,4.3669,200800.0
2009-05-19 12:30:00,6.5,6.5,6.49,6.5,340800.0,4.3669,4.3669,4.3601,4.3669,340800.0
2009-05-19 12:40:00,6.5,6.53,6.5,6.52,387200.0,4.3669,4.387,4.3669,4.3803,387200.0
2009-05-19 12:50:00,6.52,6.52,6.49,6.49,234800.0,4.3803,4.3803,4.3601,4.3601,234800.0
2009-05-19 13:00:00,6.49,6.5,6.48,6.5,420800.0,4.3601,4.3669,4.3534,4.3669,420800.0
2009-05-19 13:10:00,6.5,6.5,6.48,6.48,291200.0,4.3669,4.3669,4.3534,4.3534,291200.0
2009-05-19 13:20:00,6.48,6.49,6.44,6.48,717600.0,4.3534,4.3601,4.3265,4.3534,717600.0
2009-05-19 13:30:00,6.48,6.49,6.45,6.48,716800.0,4.3534,4.3601,4.3333,4.3534,716800.0
2009-05-19 13:40:00,6.48,6.5,6.48,6.49,282800.0,4.3534,4.3669,4.3534,4.3601,282800.0
2009-05-19 13:50:00,6.49,6.5,6.47,6.5,226400.0,4.3601,4.3669,4.3467,4.3669,226400.0
2009-05-19 14:00:00,6.5,6.5,6.48,6.5,214400.0,4.3669,4.3669,4.3534,4.3669,214400.0
2009-05-19 14:10:00,6.5,6.5,6.49,6.5,177200.0,4.3669,4.3669,4.3601,4.3669,177200.0
2009-05-19 14:20:00,6.5,6.52,6.5,6.52,265600.0,4.3669,4.3803,4.3669,4.3803,265600.0
2009-05-19 14:30:00,6.52,6.53,6.51,6.51,321200.0,4.3803,4.387,4.3736,4.3736,321200.0
2009-05-19 14:40:00,6.51,6.52,6.51,6.51,464800.0,4.3736,4.3803,4.3736,4.3736,464800.0
2009-05-19 14:50:00,6.51,6.51,6.49,6.5,341600.0,4.3736,4.3736,4.3601,4.3669,341600.0
2009-05-19 15:00:00,6.5,6.53,6.5,6.52,606400.0,4.3669,4.387,4.3669,4.3803,606400.0
2009-05-19 15:10:00,6.52,6.53,6.5,6.52,454400.0,4.3803,4.387,4.3669,4.3803,454400.0
2009-05-19 15:20:00,6.52,6.53,6.5,6.51,487200.0,4.3803,4.387,4.3669,4.3736,487200.0
2009-05-19 15:30:00,6.51,6.51,6.46,6.48,550400.0,4.3736,4.3736,4.34,4.3534,550400.0
2009-05-19 15:40:00,6.48,6.5,6.45,6.45,711600.0,4.3534,4.3669,4.3333,4.3333,711600.0
2009-05-19 15:50:00,6.45,6.48,6.44,6.45,837600.0,4.3333,4.3534,4.3265,4.3333,837600.0
2009-05-20 09:30:00,6.49,6.56,6.48,6.5,428400.0,4.3601,4.4072,4.3534,4.3669,428400.0
2009-05-20 09:40:00,6.5,6.57,6.49,6.55,422000.0,4.3669,4.4139,4.3601,4.4004,422000.0
2009-05-20 09:50:00,6.55,6.59,6.54,6.57,307200.0,4.4004,4.4273,4.3937,4.4139,307200.0
2009-05-20 10:00:00,6.57,6.59,6.55,6.57,373200.0,4.4139,4.4273,4.4004,4.4139,373200.0
2009-05-20 10:10:00,6.57,6.59,6.55,6.58,407600.0,4.4139,4.4273,4.4004,4.4206,407600.0
2009-05-20 10:20:00,6.57,6.62,6.57,6.6,497600.0,4.4139,4.4475,4.4139,4.434,497600.0
2009-05-20 10:30:00,6.6,6.62,6.57,6.58,454400.0,4.434,4.4475,4.4139,4.4206,454400.0
2009-05-20 10:40:00,6.59,6.6,6.55,6.56,347600.0,4.4273,4.434,4.4004,4.4072,347600.0
2009-05-20 10:50:00,6.55,6.56,6.55,6.56,336400.0,4.4004,4.4072,4.4004,4.4072,336400.0
2009-05-20 11:00:00,6.56,6.56,6.51,6.52,334800.0,4.4072,4.4072,4.3736,4.3803,334800.0
2009-05-20 11:10:00,6.51,6.52,6.48,6.5,302400.0,4.3736,4.3803,4.3534,4.3669,302400.0
2009-05-20 11:20:00,6.5,6.51,6.48,6.48,286000.0,4.3669,4.3736,4.3534,4.3534,286000.0
2009-05-20 11:30:00,6.48,6.52,6.48,6.51,327600.0,4.3534,4.3803,4.3534,4.3736,327600.0
2009-05-20 11:40:00,6.5,6.52,6.5,6.5,220000.0,4.3669,4.3803,4.3669,4.3669,220000.0
2009-05-20 11:50:00,6.5,6.51,6.47,6.49,446000.0,4.3669,4.3736,4.3467,4.3601,446000.0
2009-05-20 12:00:00,6.49,6.55,6.48,6.54,334800.0,4.3601,4.4004,4.3534,4.3937,334800.0
2009-05-20 12:10:00,6.54,6.58,6.54,6.56,466000.0,4.3937,4.4206,4.3937,4.4072,466000.0
2009-05-20 12:20:00,6.56,6.57,6.54,6.54,277600.0,4.4072,4.4139,4.3937,4.3937,277600.0
2009-05-20 12:30:00,6.54,6.54,6.47,6.48,476000.0,4.3937,4.3937,4.3467,4.3534,476000.0
2009-05-20 12:40:00,6.48,6.54,6.48,6.53,516800.0,4.3534,4.3937,4.3534,4.387,516800.0
2009-05-20 12:50:00,6.54,6.57,6.53,6.54,626400.0,4.3937,4.4139,4.387,4.3937,626400.0
2009-05-20 13:00:00,6.53,6.58,6.52,6.56,460000.0,4.387,4.4206,4.3803,4.4072,460000.0
2009-05-20 13:10:00,6.56,6.59,6.55,6.55,642000.0,4.4072,4.4273,4.4004,4.4004,642000.0
2009-05-20 13:20:00,6.55,6.58,6.55,6.58,341200.0,4.4004,4.4206,4.4004,4.4206,341200.0
2009-05-20 13:30:00,6.59,6.64,6.58,6.63,405200.0,4.4273,4.4609,4.4206,4.4542,405200.0
2009-05-20 13:40:00,6.63,6.67,6.62,6.63,754800.0,4.4542,4.4811,4.4475,4.4542,754800.0
2009-05-20 13:50:00,6.63,6.63,6.6,6.6,256400.0,4.4542,4.4542,4.434,4.434,256400.0
2009-05-20 14:00:00,6.6,6.63,6.57,6.59,653200.0,4.434,4.4542,4.4139,4.4273,653200.0
2009-05-20 14:10:00,6.6,6.67,6.59,6.67,359200.0,4.434,4.4811,4.4273,4.4811,359200.0
2009-05-20 14:20:00,6.67,6.7,6.66,6.67,626400.0,4.4811,4.5012,4.4743,4.4811,626400.0
2009-05-20 14:30:00,6.67,6.7,6.63,6.7,525600.0,4.4811,4.5012,4.4542,4.5012,525600.0
2009-05-20 14:40:00,6.7,6.75,6.69,6.75,433200.0,4.5012,4.5348,4.4945,4.5348,433200.0
2009-05-20 14:50:00,6.74,6.78,6.73,6.74,825200.0,4.5281,4.555,4.5214,4.5281,825200.0
2009-05-20 15:00:00,6.74,6.74,6.71,6.73,619600.0,4.5281,4.5281,4.5079,4.5214,619600.0
2009-05-20 15:10:00,6.73,6.73,6.67,6.68,753200.0,4.5214,4.5214,4.4811,4.4878,753200.0
2009-05-20 15:20:00,6.68,6.73,6.66,6.73,1264000.0,4.4878,4.5214,4.4743,4.5214,1264000.0
2009-05-20 15:30:00,6.73,6.73,6.68,6.7,1136400.0,4.5214,4.5214,4.4878,4.5012,1136400.0
2009-05-20 15:40:00,6.7,6.7,6.63,6.63,1208800.0,4.5012,4.5012,4.4542,4.4542,1208800.0
2009-05-20 15:50:00,6.63,6.65,6.58,6.62,2225200.0,4.4542,4.4676,4.4206,4.4475,2225200.0
2009-05-21 09:30:00,5.85,5.9,5.73,5.79,6625600.0,3.9302,3.9638,3.8495,3.8899,6625600.0
2009-05-21 09:40:00,5.79,5.85,5.68,5.78,6489600.0,3.8899,3.9302,3.816,3.8831,6489600.0
2009-05-21 09:50:00,5.78,5.8,5.71,5.72,3478000.0,3.8831,3.8966,3.8361,3.8428,3478000.0
2009-05-21 10:00:00,5.71,5.73,5.53,5.54,5278400.0,3.8361,3.8495,3.7152,3.7219,5278400.0
2009-05-21 10:10:00,5.54,5.56,5.49,5.52,4560800.0,3.7219,3.7353,3.6883,3.7085,4560800.0
2009-05-21 10:20:00,5.52,5.54,5.46,5.51,3374000.0,3.7085,3.7219,3.6682,3.7017,3374000.0
2009-05-21 10:30:00,5.51,5.54,5.47,5.48,2646400.0,3.7017,3.7219,3.6749,3.6816,2646400.0
2009-05-21 10:40:00,5.48,5.54,5.47,5.53,2151600.0,3.6816,3.7219,3.6749,3.7152,2151600.0
2009-05-21 10:50:00,5.53,5.61,5.53,5.59,3492000.0,3.7152,3.7689,3.7152,3.7555,3492000.0
2009-05-21 11:00:00,5.59,5.62,5.52,5.55,3411600.0,3.7555,3.7756,3.7085,3.7286,3411600.0
2009-05-21 11:10:00,5.55,5.56,5.52,5.56,1610000.0,3.7286,3.7353,3.7085,3.7353,1610000.0
2009-05-21 11:20:00,5.56,5.6,5.55,5.6,1574400.0,3.7353,3.7622,3.7286,3.7622,1574400.0
2009-05-21 11:30:00,5.6,5.68,5.59,5.68,1977200.0,3.7622,3.816,3.7555,3.816,1977200.0
2009-05-21 11:40:00,5.68,5.77,5.67,5.73,4454800.0,3.816,3.8764,3.8092,3.8495,4454800.0
2009-05-21 11:50:00,5.73,5.74,5.67,5.71,1726000.0,3.8495,3.8563,3.8092,3.8361,1726000.0
2009-05-21 12:00:00,5.71,5.72,5.66,5.69,1121200.0,3.8361,3.8428,3.8025,3.8227,1121200.0
2009-05-21 12:10:00,5.69,5.73,5.69,5.73,1047600.0,3.8227,3.8495,3.8227,3.8495,1047600.0
2009-05-21 12:20:00,5.73,5.75,5.69,5.69,1418000.0,3.8495,3.863,3.8227,3.8227,1418000.0
2009-05-21 12:30:00,5.7,5.71,5.68,5.7,851600.0,3.8294,3.8361,3.816,3.8294,851600.0
2009-05-21 12:40:00,5.7,5.7,5.68,5.7,1182800.0,3.8294,3.8294,3.816,3.8294,1182800.0
2009-05-21 12:50:00,5.69,5.7,5.65,5.65,843600.0,3.8227,3.8294,3.7958,3.7958,843600.0
2009-05-21 13:00:00,5.65,5.72,5.65,5.68,1507600.0,3.7958,3.8428,3.7958,3.816,1507600.0
2009-05-21 13:10:00,5.68,5.69,5.65,5.65,528000.0,3.816,3.8227,3.7958,3.7958,528000.0
2009-05-21 13:20:00,5.65,5.65,5.6,5.6,852400.0,3.7958,3.7958,3.7622,3.7622,852400.0
2009-05-21 13:30:00,5.6,5.6,5.56,5.59,1654000.0,3.7622,3.7622,3.7353,3.7555,1654000.0
2009-05-21 13:40:00,5.59,5.62,5.58,5.58,922000.0,3.7555,3.7756,3.7488,3.7488,922000.0
2009-05-21 13:50:00,5.58,5.6,5.54,5.58,1795200.0,3.7488,3.7622,3.7219,3.7488,1795200.0
2009-05-21 14:00:00,5.58,5.59,5.48,5.5,1604800.0,3.7488,3.7555,3.6816,3.695,1604800.0
2009-05-21 14:10:00,5.5,5.52,5.48,5.5,1565600.0,3.695,3.7085,3.6816,3.695,1565600.0
2009-05-21 14:20:00,5.5,5.57,5.5,5.54,1738400.0,3.695,3.7421,3.695,3.7219,1738400.0
2009-05-21 14:30:00,5.54,5.57,5.52,5.56,1066400.0,3.7219,3.7421,3.7085,3.7353,1066400.0
2009-05-21 14:40:00,5.56,5.57,5.49,5.52,1786400.0,3.7353,3.7421,3.6883,3.7085,1786400.0
2009-05-21 14:50:00,5.51,5.54,5.5,5.53,1317200.0,3.7017,3.7219,3.695,3.7152,1317200.0
2009-05-21 15:00:00,5.53,5.55,5.52,5.54,928400.0,3.7152,3.7286,3.7085,3.7219,928400.0
2009-05-21 15:10:00,5.54,5.57,5.53,5.56,988400.0,3.7219,3.7421,3.7152,3.7353,988400.0
2009-05-21 15:20:00,5.56,5.56,5.5,5.51,1268400.0,3.7353,3.7353,3.695,3.7017,1268400.0
2009-05-21 15:30:00,5.51,5.54,5.48,5.51,2497200.0,3.7017,3.7219,3.6816,3.7017,2497200.0
2009-05-21 15:40:00,5.51,5.59,5.5,5.59,2516800.0,3.7017,3.7555,3.695,3.7555,2516800.0
2009-05-21 15:50:00,5.59,5.64,5.56,5.59,4373200.0,3.7555,3.7891,3.7353,3.7555,4373200.0
2009-05-22 09:30:00,5.74,5.82,5.65,5.68,3862400.0,3.8563,3.91,3.7958,3.816,3862400.0
2009-05-22 09:40:00,5.68,5.75,5.67,5.69,1356800.0,3.816,3.863,3.8092,3.8227,1356800.0
2009-05-22 09:50:00,5.69,5.74,5.68,5.74,1244000.0,3.8227,3.8563,3.816,3.8563,1244000.0
2009-05-22 10:00:00,5.73,5.74,5.68,5.68,1130000.0,3.8495,3.8563,3.816,3.816,1130000.0
2009-05-22 10:10:00,5.68,5.71,5.66,5.7,1347200.0,3.816,3.8361,3.8025,3.8294,1347200.0
2009-05-22 10:20:00,5.7,5.7,5.65,5.68,1400800.0,3.8294,3.8294,3.7958,3.816,1400800.0
2009-05-22 10:30:00,5.68,5.7,5.67,5.69,968000.0,3.816,3.8294,3.8092,3.8227,968000.0
2009-05-22 10:40:00,5.69,5.76,5.69,5.75,979200.0,3.8227,3.8697,3.8227,3.863,979200.0
2009-05-22 10:50:00,5.75,5.77,5.75,5.75,856800.0,3.863,3.8764,3.863,3.863,856800.0
2009-05-22 11:00:00,5.76,5.77,5.75,5.75,690400.0,3.8697,3.8764,3.863,3.863,690400.0
2009-05-22 11:10:00,5.75,5.76,5.72,5.72,746400.0,3.863,3.8697,3.8428,3.8428,746400.0
2009-05-22 11:20:00,5.72,5.73,5.68,5.69,432000.0,3.8428,3.8495,3.816,3.8227,432000.0
2009-05-22 11:30:00,5.69,5.7,5.68,5.69,475200.0,3.8227,3.8294,3.816,3.8227,475200.0
2009-05-22 11:40:00,5.69,5.72,5.68,5.72,480000.0,3.8227,3.8428,3.816,3.8428,480000.0
2009-05-22 11:50:00,5.72,5.72,5.69,5.7,277600.0,3.8428,3.8428,3.8227,3.8294,277600.0
2009-05-22 12:00:00,5.71,5.72,5.69,5.69,276400.0,3.8361,3.8428,3.8227,3.8227,276400.0
2009-05-22 12:10:00,5.69,5.71,5.68,5.7,232000.0,3.8227,3.8361,3.816,3.8294,232000.0
2009-05-22 12:20:00,5.7,5.7,5.66,5.66,360400.0,3.8294,3.8294,3.8025,3.8025,360400.0
2009-05-22 12:30:00,5.66,5.67,5.65,5.66,239600.0,3.8025,3.8092,3.7958,3.8025,239600.0
2009-05-22 12:40:00,5.66,5.68,5.65,5.66,340800.0,3.8025,3.816,3.7958,3.8025,340800.0
2009-05-22 12:50:00,5.66,5.68,5.66,5.67,438800.0,3.8025,3.816,3.8025,3.8092,438800.0
2009-05-22 13:00:00,5.67,5.7,5.67,5.68,400800.0,3.8092,3.8294,3.8092,3.816,400800.0
2009-05-22 13:10:00,5.67,5.68,5.67,5.68,347600.0,3.8092,3.816,3.8092,3.816,347600.0
2009-05-22 13:20:00,5.67,5.69,5.67,5.68,434400.0,3.8092,3.8227,3.8092,3.816,434400.0
2009-05-22 13:30:00,5.68,5.68,5.66,5.67,574800.0,3.816,3.816,3.8025,3.8092,574800.0
2009-05-22 13:40:00,5.67,5.72,5.67,5.71,583200.0,3.8092,3.8428,3.8092,3.8361,583200.0
2009-05-22 13:50:00,5.71,5.72,5.69,5.69,532800.0,3.8361,3.8428,3.8227,3.8227,532800.0
2009-05-22 14:00:00,5.69,5.72,5.69,5.7,389600.0,3.8227,3.8428,3.8227,3.8294,389600.0
2009-05-22 14:10:00,5.7,5.7,5.69,5.7,292800.0,3.8294,3.8294,3.8227,3.8294,292800.0
2009-05-22 14:20:00,5.7,5.7,5.69,5.7,306000.0,3.8294,3.8294,3.8227,3.8294,306000.0
2009-05-22 14:30:00,5.69,5.7,5.68,5.69,241600.0,3.8227,3.8294,3.816,3.8227,241600.0
2009-05-22 14:40:00,5.69,5.7,5.69,5.7,213200.0,3.8227,3.8294,3.8227,3.8294,213200.0
2009-05-22 14:50:00,5.69,5.72,5.69,5.72,294000.0,3.8227,3.8428,3.8227,3.8428,294000.0
2009-05-22 15:00:00,5.71,5.72,5.7,5.7,232400.0,3.8361,3.8428,3.8294,3.8294,232400.0
2009-05-22 15:10:00,5.7,5.71,5.66,5.66,842000.0,3.8294,3.8361,3.8025,3.8025,842000.0
2009-05-22 15:20:00,5.67,5.67,5.64,5.65,615600.0,3.8092,3.8092,3.7891,3.7958,615600.0
2009-05-22 15:30:00,5.65,5.68,5.64,5.67,868400.0,3.7958,3.816,3.7891,3.8092,868400.0
2009-05-22 15:40:00,5.66,5.66,5.63,5.63,1046000.0,3.8025,3.8025,3.7824,3.7824,1046000.0
2009-05-22 15:50:00,5.64,5.64,5.62,5.63,1384000.0,3.7891,3.7891,3.7756,3.7824,1384000.0
2009-05-26 09:30:00,5.62,5.73,5.57,5.63,1110400.0,3.7756,3.8495,3.7421,3.7824,1110400.0
2009-05-26 09:40:00,5.63,5.78,5.63,5.77,1103600.0,3.7824,3.8831,3.7824,3.8764,1103600.0
2009-05-26 09:50:00,5.77,5.82,5.76,5.81,1081200.0,3.8764,3.91,3.8697,3.9033,1081200.0
2009-05-26 10:00:00,5.81,5.9,5.81,5.85,1973200.0,3.9033,3.9638,3.9033,3.9302,1973200.0
2009-05-26 10:10:00,5.85,5.9,5.83,5.84,1186400.0,3.9302,3.9638,3.9167,3.9234,1186400.0
2009-05-26 10:20:00,5.84,5.85,5.77,5.81,943600.0,3.9234,3.9302,3.8764,3.9033,943600.0
2009-05-26 10:30:00,5.81,5.87,5.81,5.86,512000.0,3.9033,3.9436,3.9033,3.9369,512000.0
2009-05-26 10:40:00,5.86,5.88,5.85,5.86,554800.0,3.9369,3.9503,3.9302,3.9369,554800.0
2009-05-26 10:50:00,5.86,5.9,5.85,5.88,651200.0,3.9369,3.9638,3.9302,3.9503,651200.0
2009-05-26 11:00:00,5.88,5.91,5.86,5.87,504000.0,3.9503,3.9705,3.9369,3.9436,504000.0
2009-05-26 11:10:00,5.87,5.88,5.84,5.87,335200.0,3.9436,3.9503,3.9234,3.9436,335200.0
2009-05-26 11:20:00,5.88,5.89,5.87,5.89,255600.0,3.9503,3.957,3.9436,3.957,255600.0
2009-05-26 11:30:00,5.89,5.89,5.84,5.85,354400.0,3.957,3.957,3.9234,3.9302,354400.0
2009-05-26 11:40:00,5.86,5.89,5.86,5.87,1491600.0,3.9369,3.957,3.9369,3.9436,1491600.0
2009-05-26 11:50:00,5.87,5.87,5.83,5.85,591600.0,3.9436,3.9436,3.9167,3.9302,591600.0
2009-05-26 12:00:00,5.84,5.85,5.83,5.83,371200.0,3.9234,3.9302,3.9167,3.9167,371200.0
2009-05-26 12:10:00,5.82,5.84,5.81,5.83,293600.0,3.91,3.9234,3.9033,3.9167,293600.0
2009-05-26 12:20:00,5.83,5.85,5.82,5.83,300800.0,3.9167,3.9302,3.91,3.9167,300800.0
2009-05-26 12:30:00,5.83,5.84,5.81,5.81,234000.0,3.9167,3.9234,3.9033,3.9033,234000.0
2009-05-26 12:40:00,5.81,5.87,5.81,5.87,359200.0,3.9033,3.9436,3.9033,3.9436,359200.0
2009-05-26 12:50:00,5.87,5.88,5.86,5.87,276800.0,3.9436,3.9503,3.9369,3.9436,276800.0
2009-05-26 13:00:00,5.87,5.89,5.86,5.86,278000.0,3.9436,3.957,3.9369,3.9369,278000.0
2009-05-26 13:10:00,5.86,5.89,5.86,5.87,434800.0,3.9369,3.957,3.9369,3.9436,434800.0
2009-05-26 13:20:00,5.87,5.87,5.83,5.86,533200.0,3.9436,3.9436,3.9167,3.9369,533200.0
2009-05-26 13:30:00,5.86,5.88,5.85,5.87,685200.0,3.9369,3.9503,3.9302,3.9436,685200.0
2009-05-26 13:40:00,5.87,5.87,5.85,5.86,211200.0,3.9436,3.9436,3.9302,3.9369,211200.0
2009-05-26 13:50:00,5.86,5.86,5.85,5.85,267600.0,3.9369,3.9369,3.9302,3.9302,267600.0
2009-05-26 14:00:00,5.85,5.86,5.84,5.85,684000.0,3.9302,3.9369,3.9234,3.9302,684000.0
2009-05-26 14:10:00,5.85,5.87,5.84,5.86,313600.0,3.9302,3.9436,3.9234,3.9369,313600.0
2009-05-26 14:20:00,5.86,5.86,5.84,5.84,358400.0,3.9369,3.9369,3.9234,3.9234,358400.0
2009-05-26 14:30:00,5.85,5.86,5.84,5.85,335200.0,3.9302,3.9369,3.9234,3.9302,335200.0
2009-05-26 14:40:00,5.85,5.86,5.84,5.86,468800.0,3.9302,3.9369,3.9234,3.9369,468800.0
2009-05-26 14:50:00,5.85,5.86,5.83,5.84,725200.0,3.9302,3.9369,3.9167,3.9234,725200.0
2009-05-26 15:00:00,5.84,5.85,5.82,5.84,679600.0,3.9234,3.9302,3.91,3.9234,679600.0
2009-05-26 15:10:00,5.84,5.86,5.83,5.86,1208000.0,3.9234,3.9369,3.9167,3.9369,1208000.0
2009-05-26 15:20:00,5.86,5.87,5.84,5.84,784400.0,3.9369,3.9436,3.9234,3.9234,784400.0
2009-05-26 15:30:00,5.83,5.86,5.82,5.83,754400.0,3.9167,3.9369,3.91,3.9167,754400.0
2009-05-26 15:40:00,5.83,5.83,5.78,5.79,1334400.0,3.9167,3.9167,3.8831,3.8899,1334400.0
2009-05-26 15:50:00,5.79,5.84,5.79,5.84,1544800.0,3.8899,3.9234,3.8899,3.9234,1544800.0
2009-05-27 09:30:00,5.85,5.85,5.7,5.77,827600.0,3.9302,3.9302,3.8294,3.8764,827600.0
2009-05-27 09:40:00,5.78,5.81,5.73,5.81,974400.0,3.8831,3.9033,3.8495,3.9033,974400.0
2009-05-27 09:50:00,5.81,5.84,5.79,5.81,796800.0,3.9033,3.9234,3.8899,3.9033,796800.0
2009-05-27 10:00:00,5.81,5.82,5.72,5.72,992400.0,3.9033,3.91,3.8428,3.8428,992400.0
2009-05-27 10:10:00,5.72,5.73,5.66,5.73,1428000.0,3.8428,3.8495,3.8025,3.8495,1428000.0
2009-05-27 10:20:00,5.73,5.75,5.73,5.73,943200.0,3.8495,3.863,3.8495,3.8495,943200.0
2009-05-27 10:30:00,5.73,5.75,5.7,5.75,718000.0,3.8495,3.863,3.8294,3.863,718000.0
2009-05-27 10:40:00,5.75,5.76,5.71,5.74,642000.0,3.863,3.8697,3.8361,3.8563,642000.0
2009-05-27 10:50:00,5.73,5.75,5.73,5.74,519200.0,3.8495,3.863,3.8495,3.8563,519200.0
2009-05-27 11:00:00,5.74,5.75,5.72,5.74,504000.0,3.8563,3.863,3.8428,3.8563,504000.0
2009-05-27 11:10:00,5.74,5.75,5.71,5.74,881200.0,3.8563,3.863,3.8361,3.8563,881200.0
2009-05-27 11:20:00,5.74,5.75,5.73,5.75,464400.0,3.8563,3.863,3.8495,3.863,464400.0
2009-05-27 11:30:00,5.75,5.75,5.72,5.75,642400.0,3.863,3.863,3.8428,3.863,642400.0
2009-05-27 11:40:00,5.75,5.75,5.75,5.75,214800.0,3.863,3.863,3.863,3.863,214800.0
2009-05-27 11:50:00,5.75,5.75,5.73,5.74,334800.0,3.863,3.863,3.8495,3.8563,334800.0
2009-05-27 12:00:00,5.74,5.75,5.73,5.75,569200.0,3.8563,3.863,3.8495,3.863,569200.0
2009-05-27 12:10:00,5.74,5.75,5.74,5.75,366800.0,3.8563,3.863,3.8563,3.863,366800.0
2009-05-27 12:20:00,5.75,5.75,5.71,5.71,444400.0,3.863,3.863,3.8361,3.8361,444400.0
2009-05-27 12:30:00,5.71,5.72,5.68,5.68,413200.0,3.8361,3.8428,3.816,3.816,413200.0
2009-05-27 12:40:00,5.69,5.72,5.68,5.71,544000.0,3.8227,3.8428,3.816,3.8361,544000.0
2009-05-27 12:50:00,5.71,5.71,5.68,5.69,974400.0,3.8361,3.8361,3.816,3.8227,974400.0
2009-05-27 13:00:00,5.69,5.72,5.66,5.67,897600.0,3.8227,3.8428,3.8025,3.8092,897600.0
2009-05-27 13:10:00,5.67,5.67,5.63,5.64,1295600.0,3.8092,3.8092,3.7824,3.7891,1295600.0
2009-05-27 13:20:00,5.64,5.65,5.63,5.64,722000.0,3.7891,3.7958,3.7824,3.7891,722000.0
2009-05-27 13:30:00,5.64,5.64,5.59,5.6,744400.0,3.7891,3.7891,3.7555,3.7622,744400.0
2009-05-27 13:40:00,5.6,5.65,5.6,5.6,828000.0,3.7622,3.7958,3.7622,3.7622,828000.0
2009-05-27 13:50:00,5.6,5.61,5.58,5.61,984400.0,3.7622,3.7689,3.7488,3.7689,984400.0
2009-05-27 14:00:00,5.6,5.6,5.58,5.58,604800.0,3.7622,3.7622,3.7488,3.7488,604800.0
2009-05-27 14:10:00,5.58,5.61,5.58,5.58,625600.0,3.7488,3.7689,3.7488,3.7488,625600.0
2009-05-27 14:20:00,5.58,5.59,5.56,5.59,680800.0,3.7488,3.7555,3.7353,3.7555,680800.0
2009-05-27 14:30:00,5.59,5.61,5.57,5.61,355600.0,3.7555,3.7689,3.7421,3.7689,355600.0
2009-05-27 14:40:00,5.61,5.65,5.6,5.64,614800.0,3.7689,3.7958,3.7622,3.7891,614800.0
2009-05-27 14:50:00,5.64,5.65,5.58,5.58,560000.0,3.7891,3.7958,3.7488,3.7488,560000.0
2009-05-27 15:00:00,5.58,5.63,5.58,5.61,464000.0,3.7488,3.7824,3.7488,3.7689,464000.0
2009-05-27 15:10:00,5.6,5.61,5.57,5.57,672400.0,3.7622,3.7689,3.7421,3.7421,672400.0
2009-05-27 15:20:00,5.57,5.57,5.5,5.51,1804400.0,3.7421,3.7421,3.695,3.7017,1804400.0
2009-05-27 15:30:00,5.51,5.54,5.5,5.51,1177600.0,3.7017,3.7219,3.695,3.7017,1177600.0
2009-05-27 15:40:00,5.51,5.55,5.51,5.52,1127200.0,3.7017,3.7286,3.7017,3.7085,1127200.0
2009-05-27 15:50:00,5.53,5.53,5.5,5.51,2380800.0,3.7152,3.7152,3.695,3.7017,2380800.0
2009-05-28 09:30:00,5.58,5.74,5.58,5.71,1749600.0,3.7488,3.8563,3.7488,3.8361,1749600.0
2009-05-28 09:40:00,5.72,5.78,5.71,5.75,1526000.0,3.8428,3.8831,3.8361,3.863,1526000.0
2009-05-28 09:50:00,5.75,5.77,5.71,5.73,1550800.0,3.863,3.8764,3.8361,3.8495,1550800.0
2009-05-28 10:00:00,5.72,5.72,5.63,5.63,1890000.0,3.8428,3.8428,3.7824,3.7824,1890000.0
2009-05-28 10:10:00,5.63,5.67,5.58,5.65,852800.0,3.7824,3.8092,3.7488,3.7958,852800.0
2009-05-28 10:20:00,5.65,5.69,5.64,5.68,564000.0,3.7958,3.8227,3.7891,3.816,564000.0
2009-05-28 10:30:00,5.67,5.71,5.67,5.71,572400.0,3.8092,3.8361,3.8092,3.8361,572400.0
2009-05-28 10:40:00,5.71,5.72,5.7,5.71,456400.0,3.8361,3.8428,3.8294,3.8361,456400.0
2009-05-28 10:50:00,5.71,5.73,5.68,5.72,317600.0,3.8361,3.8495,3.816,3.8428,317600.0
2009-05-28 11:00:00,5.72,5.75,5.71,5.74,567600.0,3.8428,3.863,3.8361,3.8563,567600.0
2009-05-28 11:10:00,5.74,5.74,5.7,5.7,336400.0,3.8563,3.8563,3.8294,3.8294,336400.0
2009-05-28 11:20:00,5.7,5.73,5.7,5.71,276000.0,3.8294,3.8495,3.8294,3.8361,276000.0
2009-05-28 11:30:00,5.7,5.73,5.68,5.72,469600.0,3.8294,3.8495,3.816,3.8428,469600.0
2009-05-28 11:40:00,5.72,5.72,5.69,5.72,450000.0,3.8428,3.8428,3.8227,3.8428,450000.0
2009-05-28 11:50:00,5.72,5.74,5.7,5.72,341200.0,3.8428,3.8563,3.8294,3.8428,341200.0
2009-05-28 12:00:00,5.72,5.73,5.68,5.68,292800.0,3.8428,3.8495,3.816,3.816,292800.0
2009-05-28 12:10:00,5.68,5.7,5.67,5.68,216000.0,3.816,3.8294,3.8092,3.816,216000.0
2009-05-28 12:20:00,5.67,5.71,5.67,5.69,242400.0,3.8092,3.8361,3.8092,3.8227,242400.0
2009-05-28 12:30:00,5.68,5.69,5.68,5.68,168400.0,3.816,3.8227,3.816,3.816,168400.0
2009-05-28 12:40:00,5.68,5.69,5.67,5.68,239200.0,3.816,3.8227,3.8092,3.816,239200.0
2009-05-28 12:50:00,5.68,5.69,5.66,5.68,262000.0,3.816,3.8227,3.8025,3.816,262000.0
2009-05-28 13:00:00,5.68,5.71,5.67,5.71,473200.0,3.816,3.8361,3.8092,3.8361,473200.0
2009-05-28 13:10:00,5.71,5.78,5.7,5.75,889600.0,3.8361,3.8831,3.8294,3.863,889600.0
2009-05-28 13:20:00,5.76,5.77,5.73,5.73,281200.0,3.8697,3.8764,3.8495,3.8495,281200.0
2009-05-28 13:30:00,5.73,5.76,5.72,5.74,392000.0,3.8495,3.8697,3.8428,3.8563,392000.0
2009-05-28 13:40:00,5.74,5.76,5.73,5.75,235200.0,3.8563,3.8697,3.8495,3.863,235200.0
2009-05-28 13:50:00,5.75,5.76,5.72,5.74,239200.0,3.863,3.8697,3.8428,3.8563,239200.0
2009-05-28 14:00:00,5.74,5.75,5.72,5.73,234400.0,3.8563,3.863,3.8428,3.8495,234400.0
2009-05-28 14:10:00,5.73,5.75,5.73,5.74,269600.0,3.8495,3.863,3.8495,3.8563,269600.0
2009-05-28 14:20:00,5.74,5.79,5.74,5.79,826800.0,3.8563,3.8899,3.8563,3.8899,826800.0
2009-05-28 14:30:00,5.79,5.81,5.78,5.8,638800.0,3.8899,3.9033,3.8831,3.8966,638800.0
2009-05-28 14:40:00,5.8,5.8,5.77,5.79,316000.0,3.8966,3.8966,3.8764,3.8899,316000.0
2009-05-28 14:50:00,5.79,5.83,5.79,5.83,741200.0,3.8899,3.9167,3.8899,3.9167,741200.0
2009-05-28 15:00:00,5.83,5.85,5.81,5.83,820000.0,3.9167,3.9302,3.9033,3.9167,820000.0
2009-05-28 15:10:00,5.83,5.86,5.82,5.85,992800.0,3.9167,3.9369,3.91,3.9302,992800.0
2009-05-28 15:20:00,5.85,5.86,5.82,5.85,1025600.0,3.9302,3.9369,3.91,3.9302,1025600.0
2009-05-28 15:30:00,5.85,5.89,5.84,5.88,1431200.0,3.9302,3.957,3.9234,3.9503,1431200.0
2009-05-28 15:40:00,5.88,5.9,5.86,5.9,1580400.0,3.9503,3.9638,3.9369,3.9638,1580400.0
2009-05-28 15:50:00,5.9,5.91,5.86,5.88,2673600.0,3.9638,3.9705,3.9369,3.9503,2673600.0
2009-05-29 09:30:00,5.93,6.08,5.9,6.05,1456800.0,3.9839,4.0847,3.9638,4.0645,1456800.0
2009-05-29 09:40:00,6.06,6.06,5.95,6.04,1816400.0,4.0712,4.0712,3.9973,4.0578,1816400.0
2009-05-29 09:50:00,6.04,6.12,6.04,6.12,1024000.0,4.0578,4.1116,4.0578,4.1116,1024000.0
2009-05-29 10:00:00,6.12,6.2,6.11,6.18,1516000.0,4.1116,4.1653,4.1048,4.1519,1516000.0
2009-05-29 10:10:00,6.18,6.21,6.12,6.18,1134000.0,4.1519,4.172,4.1116,4.1519,1134000.0
2009-05-29 10:20:00,6.17,6.19,6.15,6.18,367600.0,4.1451,4.1586,4.1317,4.1519,367600.0
2009-05-29 10:30:00,6.18,6.19,6.15,6.18,583600.0,4.1519,4.1586,4.1317,4.1519,583600.0
2009-05-29 10:40:00,6.18,6.21,6.17,6.18,754800.0,4.1519,4.172,4.1451,4.1519,754800.0
2009-05-29 10:50:00,6.18,6.18,6.15,6.16,672800.0,4.1519,4.1519,4.1317,4.1384,672800.0
2009-05-29 11:00:00,6.16,6.17,6.12,6.12,709200.0,4.1384,4.1451,4.1116,4.1116,709200.0
2009-05-29 11:10:00,6.12,6.13,6.1,6.11,680000.0,4.1116,4.1183,4.0981,4.1048,680000.0
2009-05-29 11:20:00,6.11,6.12,6.07,6.07,476400.0,4.1048,4.1116,4.078,4.078,476400.0
2009-05-29 11:30:00,6.08,6.1,6.07,6.09,357600.0,4.0847,4.0981,4.078,4.0914,357600.0
2009-05-29 11:40:00,6.09,6.13,6.09,6.13,469600.0,4.0914,4.1183,4.0914,4.1183,469600.0
2009-05-29 11:50:00,6.12,6.13,6.09,6.1,295600.0,4.1116,4.1183,4.0914,4.0981,295600.0
2009-05-29 12:00:00,6.1,6.13,6.1,6.12,442000.0,4.0981,4.1183,4.0981,4.1116,442000.0
2009-05-29 12:10:00,6.12,6.12,6.1,6.11,408000.0,4.1116,4.1116,4.0981,4.1048,408000.0
2009-05-29 12:20:00,6.11,6.12,6.08,6.12,349200.0,4.1048,4.1116,4.0847,4.1116,349200.0
2009-05-29 12:30:00,6.11,6.12,6.08,6.08,377200.0,4.1048,4.1116,4.0847,4.0847,377200.0
2009-05-29 12:40:00,6.08,6.09,6.06,6.06,286400.0,4.0847,4.0914,4.0712,4.0712,286400.0
2009-05-29 12:50:00,6.06,6.08,6.06,6.07,245200.0,4.0712,4.0847,4.0712,4.078,245200.0
2009-05-29 13:00:00,6.07,6.1,6.07,6.09,290400.0,4.078,4.0981,4.078,4.0914,290400.0
2009-05-29 13:10:00,6.09,6.11,6.07,6.1,356400.0,4.0914,4.1048,4.078,4.0981,356400.0
2009-05-29 13:20:00,6.11,6.12,6.1,6.12,205200.0,4.1048,4.1116,4.0981,4.1116,205200.0
2009-05-29 13:30:00,6.12,6.14,6.11,6.12,361200.0,4.1116,4.125,4.1048,4.1116,361200.0
2009-05-29 13:40:00,6.12,6.13,6.11,6.11,202400.0,4.1116,4.1183,4.1048,4.1048,202400.0
2009-05-29 13:50:00,6.12,6.13,6.11,6.13,299600.0,4.1116,4.1183,4.1048,4.1183,299600.0
2009-05-29 14:00:00,6.12,6.12,6.1,6.12,357200.0,4.1116,4.1116,4.0981,4.1116,357200.0
2009-05-29 14:10:00,6.12,6.13,6.12,6.13,544000.0,4.1116,4.1183,4.1116,4.1183,544000.0
2009-05-29 14:20:00,6.13,6.14,6.12,6.13,521600.0,4.1183,4.125,4.1116,4.1183,521600.0
2009-05-29 14:30:00,6.13,6.15,6.13,6.15,576800.0,4.1183,4.1317,4.1183,4.1317,576800.0
2009-05-29 14:40:00,6.15,6.15,6.14,6.15,464800.0,4.1317,4.1317,4.125,4.1317,464800.0
2009-05-29 14:50:00,6.15,6.15,6.13,6.15,932000.0,4.1317,4.1317,4.1183,4.1317,932000.0
2009-05-29 15:00:00,6.15,6.2,6.14,6.19,1050800.0,4.1317,4.1653,4.125,4.1586,1050800.0
2009-05-29 15:10:00,6.19,6.21,6.18,6.19,723600.0,4.1586,4.172,4.1519,4.1586,723600.0
2009-05-29 15:20:00,6.19,6.2,6.16,6.2,583600.0,4.1586,4.1653,4.1384,4.1653,583600.0
2009-05-29 15:30:00,6.2,6.22,6.19,6.21,1268800.0,4.1653,4.1787,4.1586,4.172,1268800.0
2009-05-29 15:40:00,6.21,6.22,6.2,6.21,1168400.0,4.172,4.1787,4.1653,4.172,1168400.0
2009-05-29 15:50:00,6.21,6.24,6.18,6.24,2584000.0,4.172,4.1922,4.1519,4.1922,2584000.0
2009-06-01 09:30:00,6.29,6.42,6.25,6.41,1554400.0,4.2258,4.3131,4.1989,4.3064,1554400.0
2009-06-01 09:40:00,6.42,6.5,6.42,6.46,1298000.0,4.3131,4.3669,4.3131,4.34,1298000.0
2009-06-01 09:50:00,6.46,6.5,6.41,6.48,1050000.0,4.34,4.3669,4.3064,4.3534,1050000.0
2009-06-01 10:00:00,6.49,6.55,6.47,6.55,1026000.0,4.3601,4.4004,4.3467,4.4004,1026000.0
2009-06-01 10:10:00,6.55,6.57,6.5,6.54,777200.0,4.4004,4.4139,4.3669,4.3937,777200.0
2009-06-01 10:20:00,6.54,6.57,6.5,6.51,640800.0,4.3937,4.4139,4.3669,4.3736,640800.0
2009-06-01 10:30:00,6.5,6.53,6.46,6.53,666000.0,4.3669,4.387,4.34,4.387,666000.0
2009-06-01 10:40:00,6.53,6.53,6.47,6.47,441600.0,4.387,4.387,4.3467,4.3467,441600.0
2009-06-01 10:50:00,6.47,6.5,6.47,6.5,377200.0,4.3467,4.3669,4.3467,4.3669,377200.0
2009-06-01 11:00:00,6.5,6.52,6.5,6.51,376000.0,4.3669,4.3803,4.3669,4.3736,376000.0
2009-06-01 11:10:00,6.51,6.54,6.5,6.54,321200.0,4.3736,4.3937,4.3669,4.3937,321200.0
2009-06-01 11:20:00,6.54,6.62,6.54,6.6,838800.0,4.3937,4.4475,4.3937,4.434,838800.0
2009-06-01 11:30:00,6.6,6.6,6.55,6.56,304400.0,4.434,4.434,4.4004,4.4072,304400.0
2009-06-01 11:40:00,6.56,6.59,6.55,6.59,255600.0,4.4072,4.4273,4.4004,4.4273,255600.0
2009-06-01 11:50:00,6.59,6.63,6.57,6.61,454400.0,4.4273,4.4542,4.4139,4.4408,454400.0
2009-06-01 12:00:00,6.61,6.62,6.57,6.57,389600.0,4.4408,4.4475,4.4139,4.4139,389600.0
2009-06-01 12:10:00,6.57,6.57,6.54,6.54,264800.0,4.4139,4.4139,4.3937,4.3937,264800.0
2009-06-01 12:20:00,6.54,6.54,6.52,6.52,314000.0,4.3937,4.3937,4.3803,4.3803,314000.0
2009-06-01 12:30:00,6.53,6.54,6.51,6.53,680400.0,4.387,4.3937,4.3736,4.387,680400.0
2009-06-01 12:40:00,6.53,6.54,6.53,6.53,156000.0,4.387,4.3937,4.387,4.387,156000.0
2009-06-01 12:50:00,6.53,6.54,6.5,6.5,269600.0,4.387,4.3937,4.3669,4.3669,269600.0
2009-06-01 13:00:00,6.5,6.51,6.49,6.5,511200.0,4.3669,4.3736,4.3601,4.3669,511200.0
2009-06-01 13:10:00,6.5,6.5,6.48,6.48,180400.0,4.3669,4.3669,4.3534,4.3534,180400.0
2009-06-01 13:20:00,6.49,6.5,6.48,6.5,144000.0,4.3601,4.3669,4.3534,4.3669,144000.0
2009-06-01 13:30:00,6.5,6.51,6.49,6.5,236800.0,4.3669,4.3736,4.3601,4.3669,236800.0
2009-06-01 13:40:00,6.51,6.51,6.49,6.5,292400.0,4.3736,4.3736,4.3601,4.3669,292400.0
2009-06-01 13:50:00,6.5,6.53,6.5,6.52,543600.0,4.3669,4.387,4.3669,4.3803,543600.0
2009-06-01 14:00:00,6.52,6.52,6.47,6.48,474800.0,4.3803,4.3803,4.3467,4.3534,474800.0
2009-06-01 14:10:00,6.48,6.5,6.46,6.47,376400.0,4.3534,4.3669,4.34,4.3467,376400.0
2009-06-01 14:20:00,6.46,6.49,6.46,6.46,313600.0,4.34,4.3601,4.34,4.34,313600.0
2009-06-01 14:30:00,6.45,6.47,6.45,6.47,408400.0,4.3333,4.3467,4.3333,4.3467,408400.0
2009-06-01 14:40:00,6.47,6.48,6.44,6.45,467200.0,4.3467,4.3534,4.3265,4.3333,467200.0
2009-06-01 14:50:00,6.45,6.47,6.44,6.47,283200.0,4.3333,4.3467,4.3265,4.3467,283200.0
2009-06-01 15:00:00,6.46,6.49,6.42,6.44,405600.0,4.34,4.3601,4.3131,4.3265,405600.0
2009-06-01 15:10:00,6.44,6.46,6.4,6.41,486000.0,4.3265,4.34,4.2997,4.3064,486000.0
2009-06-01 15:20:00,6.41,6.45,6.41,6.43,599200.0,4.3064,4.3333,4.3064,4.3198,599200.0
2009-06-01 15:30:00,6.44,6.47,6.43,6.46,719600.0,4.3265,4.3467,4.3198,4.34,719600.0
2009-06-01 15:40:00,6.46,6.47,6.42,6.44,878000.0,4.34,4.3467,4.3131,4.3265,878000.0
2009-06-01 15:50:00,6.44,6.47,6.42,6.45,1501600.0,4.3265,4.3467,4.3131,4.3333,1501600.0
2009-06-02 09:30:00,6.39,6.46,6.25,6.3,1307600.0,4.2929,4.34,4.1989,4.2325,1307600.0
2009-06-02 09:40:00,6.3,6.33,6.2,6.23,1080400.0,4.2325,4.2526,4.1653,4.1855,1080400.0
2009-06-02 09:50:00,6.23,6.26,6.2,6.22,825600.0,4.1855,4.2056,4.1653,4.1787,825600.0
2009-06-02 10:00:00,6.22,6.3,6.21,6.27,1206800.0,4.1787,4.2325,4.172,4.2123,1206800.0
2009-06-02 10:10:00,6.27,6.28,6.18,6.19,943600.0,4.2123,4.219,4.1519,4.1586,943600.0
2009-06-02 10:20:00,6.19,6.26,6.19,6.25,519600.0,4.1586,4.2056,4.1586,4.1989,519600.0
2009-06-02 10:30:00,6.25,6.29,6.25,6.26,328400.0,4.1989,4.2258,4.1989,4.2056,328400.0
2009-06-02 10:40:00,6.26,6.27,6.16,6.17,817200.0,4.2056,4.2123,4.1384,4.1451,817200.0
2009-06-02 10:50:00,6.17,6.18,6.13,6.15,866000.0,4.1451,4.1519,4.1183,4.1317,866000.0
2009-06-02 11:00:00,6.15,6.17,6.14,6.15,622000.0,4.1317,4.1451,4.125,4.1317,622000.0
2009-06-02 11:10:00,6.15,6.15,6.1,6.13,574800.0,4.1317,4.1317,4.0981,4.1183,574800.0
2009-06-02 11:20:00,6.13,6.16,6.13,6.13,448400.0,4.1183,4.1384,4.1183,4.1183,448400.0
2009-06-02 11:30:00,6.14,6.15,6.09,6.13,787600.0,4.125,4.1317,4.0914,4.1183,787600.0
2009-06-02 11:40:00,6.13,6.13,6.1,6.13,432000.0,4.1183,4.1183,4.0981,4.1183,432000.0
2009-06-02 11:50:00,6.13,6.14,6.12,6.13,448000.0,4.1183,4.125,4.1116,4.1183,448000.0
2009-06-02 12:00:00,6.13,6.13,6.09,6.1,730400.0,4.1183,4.1183,4.0914,4.0981,730400.0
2009-06-02 12:10:00,6.1,6.11,6.04,6.04,850000.0,4.0981,4.1048,4.0578,4.0578,850000.0
2009-06-02 12:20:00,6.04,6.04,5.98,5.98,1228800.0,4.0578,4.0578,4.0175,4.0175,1228800.0
2009-06-02 12:30:00,5.98,6.05,5.98,6.05,626400.0,4.0175,4.0645,4.0175,4.0645,626400.0
2009-06-02 12:40:00,6.04,6.05,6.01,6.01,323600.0,4.0578,4.0645,4.0377,4.0377,323600.0
2009-06-02 12:50:00,6.01,6.06,6.01,6.03,707200.0,4.0377,4.0712,4.0377,4.0511,707200.0
2009-06-02 13:00:00,6.03,6.04,6.02,6.04,214400.0,4.0511,4.0578,4.0444,4.0578,214400.0
2009-06-02 13:10:00,6.04,6.04,6.03,6.03,318400.0,4.0578,4.0578,4.0511,4.0511,318400.0
2009-06-02 13:20:00,6.03,6.05,6.03,6.05,378000.0,4.0511,4.0645,4.0511,4.0645,378000.0
2009-06-02 13:30:00,6.05,6.05,6.05,6.05,288000.0,4.0645,4.0645,4.0645,4.0645,288000.0
2009-06-02 13:40:00,6.05,6.05,6.03,6.05,514800.0,4.0645,4.0645,4.0511,4.0645,514800.0
2009-06-02 13:50:00,6.05,6.05,6.01,6.01,542000.0,4.0645,4.0645,4.0377,4.0377,542000.0
2009-06-02 14:00:00,6.01,6.02,6.0,6.01,422000.0,4.0377,4.0444,4.0309,4.0377,422000.0
2009-06-02 14:10:00,6.01,6.04,6.0,6.04,532000.0,4.0377,4.0578,4.0309,4.0578,532000.0
2009-06-02 14:20:00,6.04,6.04,6.01,6.04,373600.0,4.0578,4.0578,4.0377,4.0578,373600.0
2009-06-02 14:30:00,6.04,6.04,6.03,6.04,262800.0,4.0578,4.0578,4.0511,4.0578,262800.0
2009-06-02 14:40:00,6.04,6.05,6.03,6.04,408800.0,4.0578,4.0645,4.0511,4.0578,408800.0
2009-06-02 14:50:00,6.04,6.06,6.03,6.03,698400.0,4.0578,4.0712,4.0511,4.0511,698400.0
2009-06-02 15:00:00,6.03,6.07,6.03,6.07,619600.0,4.0511,4.078,4.0511,4.078,619600.0
2009-06-02 15:10:00,6.06,6.08,6.05,6.07,694800.0,4.0712,4.0847,4.0645,4.078,694800.0
2009-06-02 15:20:00,6.07,6.1,6.06,6.08,952800.0,4.078,4.0981,4.0712,4.0847,952800.0
2009-06-02 15:30:00,6.08,6.09,6.07,6.08,1015600.0,4.0847,4.0914,4.078,4.0847,1015600.0
2009-06-02 15:40:00,6.08,6.11,6.08,6.11,1372400.0,4.0847,4.1048,4.0847,4.1048,1372400.0
2009-06-02 15:50:00,6.11,6.11,6.06,6.07,1804400.0,4.1048,4.1048,4.0712,4.078,1804400.0
2009-06-03 09:30:00,6.11,6.15,6.0,6.07,852400.0,4.1048,4.1317,4.0309,4.078,852400.0
2009-06-03 09:40:00,6.08,6.1,6.05,6.1,398400.0,4.0847,4.0981,4.0645,4.0981,398400.0
2009-06-03 09:50:00,6.1,6.16,6.1,6.15,730800.0,4.0981,4.1384,4.0981,4.1317,730800.0
2009-06-03 10:00:00,6.15,6.15,6.06,6.11,736000.0,4.1317,4.1317,4.0712,4.1048,736000.0
2009-06-03 10:10:00,6.11,6.13,6.06,6.08,374800.0,4.1048,4.1183,4.0712,4.0847,374800.0
2009-06-03 10:20:00,6.08,6.09,6.03,6.09,410000.0,4.0847,4.0914,4.0511,4.0914,410000.0
2009-06-03 10:30:00,6.09,6.09,6.05,6.07,313600.0,4.0914,4.0914,4.0645,4.078,313600.0
2009-06-03 10:40:00,6.07,6.09,6.06,6.08,275600.0,4.078,4.0914,4.0712,4.0847,275600.0
2009-06-03 10:50:00,6.08,6.14,6.08,6.14,396000.0,4.0847,4.125,4.0847,4.125,396000.0
2009-06-03 11:00:00,6.14,6.16,6.13,6.14,340800.0,4.125,4.1384,4.1183,4.125,340800.0
2009-06-03 11:10:00,6.14,6.14,6.11,6.13,249200.0,4.125,4.125,4.1048,4.1183,249200.0
2009-06-03 11:20:00,6.13,6.15,6.13,6.13,319600.0,4.1183,4.1317,4.1183,4.1183,319600.0
2009-06-03 11:30:00,6.13,6.15,6.1,6.15,425600.0,4.1183,4.1317,4.0981,4.1317,425600.0
2009-06-03 11:40:00,6.15,6.16,6.12,6.16,488800.0,4.1317,4.1384,4.1116,4.1384,488800.0
2009-06-03 11:50:00,6.15,6.16,6.14,6.15,344400.0,4.1317,4.1384,4.125,4.1317,344400.0
2009-06-03 12:00:00,6.15,6.15,6.13,6.13,276400.0,4.1317,4.1317,4.1183,4.1183,276400.0
2009-06-03 12:10:00,6.13,6.14,6.11,6.12,296000.0,4.1183,4.125,4.1048,4.1116,296000.0
2009-06-03 12:20:00,6.12,6.12,6.1,6.1,228400.0,4.1116,4.1116,4.0981,4.0981,228400.0
2009-06-03 12:30:00,6.1,6.1,6.07,6.07,364400.0,4.0981,4.0981,4.078,4.078,364400.0
2009-06-03 12:40:00,6.07,6.09,6.07,6.09,333600.0,4.078,4.0914,4.078,4.0914,333600.0
2009-06-03 12:50:00,6.09,6.09,6.07,6.07,238400.0,4.0914,4.0914,4.078,4.078,238400.0
2009-06-03 13:00:00,6.07,6.07,6.06,6.06,285600.0,4.078,4.078,4.0712,4.0712,285600.0
2009-06-03 13:10:00,6.06,6.11,6.06,6.1,267200.0,4.0712,4.1048,4.0712,4.0981,267200.0
2009-06-03 13:20:00,6.1,6.1,6.08,6.08,205600.0,4.0981,4.0981,4.0847,4.0847,205600.0
2009-06-03 13:30:00,6.08,6.08,6.03,6.03,604000.0,4.0847,4.0847,4.0511,4.0511,604000.0
2009-06-03 13:40:00,6.03,6.03,5.99,6.0,570000.0,4.0511,4.0511,4.0242,4.0309,570000.0
2009-06-03 13:50:00,6.0,6.03,6.0,6.01,366000.0,4.0309,4.0511,4.0309,4.0377,366000.0
2009-06-03 14:00:00,6.01,6.02,6.0,6.02,253600.0,4.0377,4.0444,4.0309,4.0444,253600.0
2009-06-03 14:10:00,6.02,6.03,6.0,6.02,360400.0,4.0444,4.0511,4.0309,4.0444,360400.0
2009-06-03 14:20:00,6.01,6.02,6.0,6.01,250800.0,4.0377,4.0444,4.0309,4.0377,250800.0
2009-06-03 14:30:00,6.01,6.01,5.99,6.0,216000.0,4.0377,4.0377,4.0242,4.0309,216000.0
2009-06-03 14:40:00,6.0,6.03,6.0,6.02,296000.0,4.0309,4.0511,4.0309,4.0444,296000.0
2009-06-03 14:50:00,6.02,6.04,6.01,6.02,462800.0,4.0444,4.0578,4.0377,4.0444,462800.0
2009-06-03 15:00:00,6.02,6.03,6.02,6.03,282400.0,4.0444,4.0511,4.0444,4.0511,282400.0
2009-06-03 15:10:00,6.03,6.03,6.02,6.02,402400.0,4.0511,4.0511,4.0444,4.0444,402400.0
2009-06-03 15:20:00,6.02,6.02,6.0,6.0,636800.0,4.0444,4.0444,4.0309,4.0309,636800.0
2009-06-03 15:30:00,6.0,6.02,6.0,6.02,589200.0,4.0309,4.0444,4.0309,4.0444,589200.0
2009-06-03 15:40:00,6.02,6.06,6.01,6.03,1003600.0,4.0444,4.0712,4.0377,4.0511,1003600.0
2009-06-03 15:50:00,6.03,6.05,6.02,6.05,1479600.0,4.0511,4.0645,4.0444,4.0645,1479600.0
2009-06-04 09:30:00,6.09,6.09,5.94,5.96,855600.0,4.0914,4.0914,3.9906,4.0041,855600.0
2009-06-04 09:40:00,5.96,5.98,5.94,5.94,743600.0,4.0041,4.0175,3.9906,3.9906,743600.0
2009-06-04 09:50:00,5.94,5.96,5.92,5.94,486400.0,3.9906,4.0041,3.9772,3.9906,486400.0
2009-06-04 10:00:00,5.94,5.96,5.88,5.88,792000.0,3.9906,4.0041,3.9503,3.9503,792000.0
2009-06-04 10:10:00,5.88,5.91,5.85,5.85,722000.0,3.9503,3.9705,3.9302,3.9302,722000.0
2009-06-04 10:20:00,5.85,5.95,5.85,5.93,861600.0,3.9302,3.9973,3.9302,3.9839,861600.0
2009-06-04 10:30:00,5.93,5.97,5.93,5.96,646000.0,3.9839,4.0108,3.9839,4.0041,646000.0
2009-06-04 10:40:00,5.96,5.96,5.92,5.92,561200.0,4.0041,4.0041,3.9772,3.9772,561200.0
2009-06-04 10:50:00,5.93,5.93,5.9,5.91,464000.0,3.9839,3.9839,3.9638,3.9705,464000.0
2009-06-04 11:00:00,5.91,5.92,5.89,5.89,327200.0,3.9705,3.9772,3.957,3.957,327200.0
2009-06-04 11:10:00,5.89,5.91,5.88,5.9,428000.0,3.957,3.9705,3.9503,3.9638,428000.0
2009-06-04 11:20:00,5.9,5.9,5.86,5.88,384800.0,3.9638,3.9638,3.9369,3.9503,384800.0
2009-06-04 11:30:00,5.88,5.89,5.86,5.86,442800.0,3.9503,3.957,3.9369,3.9369,442800.0
2009-06-04 11:40:00,5.87,5.87,5.84,5.85,629600.0,3.9436,3.9436,3.9234,3.9302,629600.0
2009-06-04 11:50:00,5.85,5.86,5.85,5.85,498800.0,3.9302,3.9369,3.9302,3.9302,498800.0
2009-06-04 12:00:00,5.85,5.88,5.85,5.87,501200.0,3.9302,3.9503,3.9302,3.9436,501200.0
2009-06-04 12:10:00,5.87,5.87,5.84,5.85,338400.0,3.9436,3.9436,3.9234,3.9302,338400.0
2009-06-04 12:20:00,5.85,5.88,5.84,5.88,356800.0,3.9302,3.9503,3.9234,3.9503,356800.0
2009-06-04 12:30:00,5.88,5.89,5.86,5.88,484000.0,3.9503,3.957,3.9369,3.9503,484000.0
2009-06-04 12:40:00,5.88,5.91,5.87,5.89,479200.0,3.9503,3.9705,3.9436,3.957,479200.0
2009-06-04 12:50:00,5.89,5.92,5.89,5.91,256000.0,3.957,3.9772,3.957,3.9705,256000.0
2009-06-04 13:00:00,5.91,5.93,5.91,5.92,423200.0,3.9705,3.9839,3.9705,3.9772,423200.0
2009-06-04 13:10:00,5.92,5.96,5.92,5.95,262400.0,3.9772,4.0041,3.9772,3.9973,262400.0
2009-06-04 13:20:00,5.95,5.97,5.95,5.97,296000.0,3.9973,4.0108,3.9973,4.0108,296000.0
2009-06-04 13:30:00,5.97,6.01,5.97,6.0,691600.0,4.0108,4.0377,4.0108,4.0309,691600.0
2009-06-04 13:40:00,6.0,6.0,5.98,5.98,288400.0,4.0309,4.0309,4.0175,4.0175,288400.0
2009-06-04 13:50:00,5.98,5.98,5.97,5.97,184000.0,4.0175,4.0175,4.0108,4.0108,184000.0
2009-06-04 14:00:00,5.97,6.0,5.95,5.99,604400.0,4.0108,4.0309,3.9973,4.0242,604400.0
2009-06-04 14:10:00,5.99,6.0,5.97,5.99,525200.0,4.0242,4.0309,4.0108,4.0242,525200.0
2009-06-04 14:20:00,5.99,6.0,5.98,5.98,412400.0,4.0242,4.0309,4.0175,4.0175,412400.0
2009-06-04 14:30:00,5.98,5.99,5.97,5.99,480800.0,4.0175,4.0242,4.0108,4.0242,480800.0
2009-06-04 14:40:00,5.99,6.02,5.99,6.02,630000.0,4.0242,4.0444,4.0242,4.0444,630000.0
2009-06-04 14:50:00,6.02,6.04,6.0,6.03,684400.0,4.0444,4.0578,4.0309,4.0511,684400.0
2009-06-04 15:00:00,6.03,6.03,6.01,6.03,729200.0,4.0511,4.0511,4.0377,4.0511,729200.0
2009-06-04 15:10:00,6.02,6.06,6.02,6.05,775600.0,4.0444,4.0712,4.0444,4.0645,775600.0
2009-06-04 15:20:00,6.06,6.08,6.05,6.08,803600.0,4.0712,4.0847,4.0645,4.0847,803600.0
2009-06-04 15:30:00,6.08,6.1,6.06,6.1,1031200.0,4.0847,4.0981,4.0712,4.0981,1031200.0
2009-06-04 15:40:00,6.1,6.12,6.08,6.11,1450800.0,4.0981,4.1116,4.0847,4.1048,1450800.0
2009-06-04 15:50:00,6.11,6.12,6.09,6.11,1394000.0,4.1048,4.1116,4.0914,4.1048,1394000.0
2009-06-05 09:30:00,6.17,6.24,6.17,6.18,796400.0,4.1451,4.1922,4.1451,4.1519,796400.0
2009-06-05 09:40:00,6.18,6.18,6.0,6.04,874000.0,4.1519,4.1519,4.0309,4.0578,874000.0
2009-06-05 09:50:00,6.04,6.11,6.03,6.05,708400.0,4.0578,4.1048,4.0511,4.0645,708400.0
2009-06-05 10:00:00,6.05,6.07,5.97,5.97,822000.0,4.0645,4.078,4.0108,4.0108,822000.0
2009-06-05 10:10:00,5.98,6.01,5.95,5.98,621200.0,4.0175,4.0377,3.9973,4.0175,621200.0
2009-06-05 10:20:00,5.98,6.02,5.96,5.96,504800.0,4.0175,4.0444,4.0041,4.0041,504800.0
2009-06-05 10:30:00,5.96,6.06,5.95,6.05,650000.0,4.0041,4.0712,3.9973,4.0645,650000.0
2009-06-05 10:40:00,6.05,6.06,6.0,6.01,432000.0,4.0645,4.0712,4.0309,4.0377,432000.0
2009-06-05 10:50:00,6.01,6.03,6.0,6.02,401200.0,4.0377,4.0511,4.0309,4.0444,401200.0
2009-06-05 11:00:00,6.02,6.04,6.01,6.03,494000.0,4.0444,4.0578,4.0377,4.0511,494000.0
2009-06-05 11:10:00,6.03,6.04,6.0,6.01,419600.0,4.0511,4.0578,4.0309,4.0377,419600.0
2009-06-05 11:20:00,6.01,6.02,5.98,5.98,438800.0,4.0377,4.0444,4.0175,4.0175,438800.0
2009-06-05 11:30:00,5.98,6.0,5.98,6.0,400000.0,4.0175,4.0309,4.0175,4.0309,400000.0
2009-06-05 11:40:00,6.0,6.03,5.99,6.01,467200.0,4.0309,4.0511,4.0242,4.0377,467200.0
2009-06-05 11:50:00,6.01,6.03,5.99,6.02,385600.0,4.0377,4.0511,4.0242,4.0444,385600.0
2009-06-05 12:00:00,6.02,6.03,6.01,6.02,307200.0,4.0444,4.0511,4.0377,4.0444,307200.0
2009-06-05 12:10:00,6.02,6.02,5.99,6.01,363200.0,4.0444,4.0444,4.0242,4.0377,363200.0
2009-06-05 12:20:00,6.02,6.05,6.01,6.03,305200.0,4.0444,4.0645,4.0377,4.0511,305200.0
2009-06-05 12:30:00,6.03,6.06,6.03,6.06,467200.0,4.0511,4.0712,4.0511,4.0712,467200.0
2009-06-05 12:40:00,6.06,6.07,6.04,6.05,334400.0,4.0712,4.078,4.0578,4.0645,334400.0
2009-06-05 12:50:00,6.05,6.07,6.05,6.06,247600.0,4.0645,4.078,4.0645,4.0712,247600.0
2009-06-05 13:00:00,6.06,6.06,6.02,6.02,224400.0,4.0712,4.0712,4.0444,4.0444,224400.0
2009-06-05 13:10:00,6.02,6.02,6.0,6.0,332400.0,4.0444,4.0444,4.0309,4.0309,332400.0
2009-06-05 13:20:00,6.0,6.0,5.99,6.0,233200.0,4.0309,4.0309,4.0242,4.0309,233200.0
2009-06-05 13:30:00,6.0,6.01,5.99,6.0,224400.0,4.0309,4.0377,4.0242,4.0309,224400.0
2009-06-05 13:40:00,6.0,6.02,6.0,6.01,210400.0,4.0309,4.0444,4.0309,4.0377,210400.0
2009-06-05 13:50:00,6.01,6.02,5.97,6.0,334800.0,4.0377,4.0444,4.0108,4.0309,334800.0
2009-06-05 14:00:00,6.0,6.0,5.95,5.96,356800.0,4.0309,4.0309,3.9973,4.0041,356800.0
2009-06-05 14:10:00,5.96,5.97,5.92,5.94,611200.0,4.0041,4.0108,3.9772,3.9906,611200.0
2009-06-05 14:20:00,5.93,5.97,5.91,5.96,512800.0,3.9839,4.0108,3.9705,4.0041,512800.0
2009-06-05 14:30:00,5.96,5.97,5.92,5.95,336800.0,4.0041,4.0108,3.9772,3.9973,336800.0
2009-06-05 14:40:00,5.94,5.97,5.92,5.93,274000.0,3.9906,4.0108,3.9772,3.9839,274000.0
2009-06-05 14:50:00,5.93,5.94,5.92,5.93,264400.0,3.9839,3.9906,3.9772,3.9839,264400.0
2009-06-05 15:00:00,5.93,5.96,5.91,5.92,841200.0,3.9839,4.0041,3.9705,3.9772,841200.0
2009-06-05 15:10:00,5.92,5.93,5.9,5.9,958800.0,3.9772,3.9839,3.9638,3.9638,958800.0
2009-06-05 15:20:00,5.9,5.93,5.89,5.9,903200.0,3.9638,3.9839,3.957,3.9638,903200.0
2009-06-05 15:30:00,5.9,5.95,5.9,5.94,602000.0,3.9638,3.9973,3.9638,3.9906,602000.0
2009-06-05 15:40:00,5.94,5.98,5.93,5.95,1572400.0,3.9906,4.0175,3.9839,3.9973,1572400.0
2009-06-05 15:50:00,5.95,5.98,5.95,5.97,1548000.0,3.9973,4.0175,3.9973,4.0108,1548000.0
2009-06-08 09:30:00,5.88,5.96,5.88,5.91,446000.0,3.9503,4.0041,3.9503,3.9705,446000.0
2009-06-08 09:40:00,5.91,5.91,5.85,5.87,319600.0,3.9705,3.9705,3.9302,3.9436,319600.0
2009-06-08 09:50:00,5.86,5.91,5.86,5.9,347200.0,3.9369,3.9705,3.9369,3.9638,347200.0
2009-06-08 10:00:00,5.9,5.95,5.88,5.9,464400.0,3.9638,3.9973,3.9503,3.9638,464400.0
2009-06-08 10:10:00,5.9,5.92,5.86,5.89,431200.0,3.9638,3.9772,3.9369,3.957,431200.0
2009-06-08 10:20:00,5.89,5.93,5.87,5.93,594000.0,3.957,3.9839,3.9436,3.9839,594000.0
2009-06-08 10:30:00,5.93,5.98,5.92,5.97,621600.0,3.9839,4.0175,3.9772,4.0108,621600.0
2009-06-08 10:40:00,5.97,5.98,5.96,5.96,242400.0,4.0108,4.0175,4.0041,4.0041,242400.0
2009-06-08 10:50:00,5.96,5.98,5.95,5.98,360400.0,4.0041,4.0175,3.9973,4.0175,360400.0
2009-06-08 11:00:00,5.98,6.01,5.98,5.98,403600.0,4.0175,4.0377,4.0175,4.0175,403600.0
2009-06-08 11:10:00,5.98,6.05,5.98,6.04,631200.0,4.0175,4.0645,4.0175,4.0578,631200.0
2009-06-08 11:20:00,6.04,6.05,5.98,5.99,298800.0,4.0578,4.0645,4.0175,4.0242,298800.0
2009-06-08 11:30:00,5.99,6.0,5.97,6.0,246400.0,4.0242,4.0309,4.0108,4.0309,246400.0
2009-06-08 11:40:00,6.0,6.0,5.98,5.99,167600.0,4.0309,4.0309,4.0175,4.0242,167600.0
2009-06-08 11:50:00,5.99,6.0,5.99,6.0,180800.0,4.0242,4.0309,4.0242,4.0309,180800.0
2009-06-08 12:00:00,6.0,6.01,5.97,5.97,243600.0,4.0309,4.0377,4.0108,4.0108,243600.0
2009-06-08 12:10:00,5.97,5.97,5.96,5.97,201200.0,4.0108,4.0108,4.0041,4.0108,201200.0
2009-06-08 12:20:00,5.97,6.02,5.97,6.01,229600.0,4.0108,4.0444,4.0108,4.0377,229600.0
2009-06-08 12:30:00,6.01,6.05,6.0,6.04,278800.0,4.0377,4.0645,4.0309,4.0578,278800.0
2009-06-08 12:40:00,6.04,6.04,6.01,6.02,126800.0,4.0578,4.0578,4.0377,4.0444,126800.0
2009-06-08 12:50:00,6.02,6.03,6.0,6.03,311600.0,4.0444,4.0511,4.0309,4.0511,311600.0
2009-06-08 13:00:00,6.03,6.05,6.03,6.05,208000.0,4.0511,4.0645,4.0511,4.0645,208000.0
2009-06-08 13:10:00,6.05,6.05,6.03,6.03,308000.0,4.0645,4.0645,4.0511,4.0511,308000.0
2009-06-08 13:20:00,6.03,6.05,6.03,6.04,203200.0,4.0511,4.0645,4.0511,4.0578,203200.0
2009-06-08 13:30:00,6.04,6.06,6.04,6.06,186400.0,4.0578,4.0712,4.0578,4.0712,186400.0
2009-06-08 13:40:00,6.05,6.09,6.05,6.07,552800.0,4.0645,4.0914,4.0645,4.078,552800.0
2009-06-08 13:50:00,6.07,6.07,6.04,6.06,298800.0,4.078,4.078,4.0578,4.0712,298800.0
2009-06-08 14:00:00,6.05,6.06,6.05,6.05,207200.0,4.0645,4.0712,4.0645,4.0645,207200.0
2009-06-08 14:10:00,6.05,6.06,6.05,6.05,163200.0,4.0645,4.0712,4.0645,4.0645,163200.0
2009-06-08 14:20:00,6.05,6.05,6.02,6.04,310000.0,4.0645,4.0645,4.0444,4.0578,310000.0
2009-06-08 14:30:00,6.04,6.06,6.03,6.06,294000.0,4.0578,4.0712,4.0511,4.0712,294000.0
2009-06-08 14:40:00,6.05,6.06,6.03,6.04,314400.0,4.0645,4.0712,4.0511,4.0578,314400.0
2009-06-08 14:50:00,6.04,6.07,6.04,6.04,238400.0,4.0578,4.078,4.0578,4.0578,238400.0
2009-06-08 15:00:00,6.04,6.06,6.04,6.05,296400.0,4.0578,4.0712,4.0578,4.0645,296400.0
2009-06-08 15:10:00,6.04,6.07,6.03,6.06,368800.0,4.0578,4.078,4.0511,4.0712,368800.0
2009-06-08 15:20:00,6.07,6.12,6.06,6.08,746400.0,4.078,4.1116,4.0712,4.0847,746400.0
2009-06-08 15:30:00,6.08,6.12,6.08,6.09,1148000.0,4.0847,4.1116,4.0847,4.0914,1148000.0
2009-06-08 15:40:00,6.09,6.1,6.08,6.09,586800.0,4.0914,4.0981,4.0847,4.0914,586800.0
2009-06-08 15:50:00,6.09,6.1,6.06,6.07,950400.0,4.0914,4.0981,4.0712,4.078,950400.0
2009-06-09 09:30:00,6.11,6.23,6.11,6.16,410000.0,4.1048,4.1855,4.1048,4.1384,410000.0
2009-06-09 09:40:00,6.15,6.22,6.12,6.22,459200.0,4.1317,4.1787,4.1116,4.1787,459200.0
2009-06-09 09:50:00,6.22,6.25,6.2,6.2,637200.0,4.1787,4.1989,4.1653,4.1653,637200.0
2009-06-09 10:00:00,6.2,6.22,6.19,6.22,518800.0,4.1653,4.1787,4.1586,4.1787,518800.0
2009-06-09 10:10:00,6.22,6.23,6.2,6.21,388400.0,4.1787,4.1855,4.1653,4.172,388400.0
2009-06-09 10:20:00,6.21,6.22,6.18,6.19,228000.0,4.172,4.1787,4.1519,4.1586,228000.0
2009-06-09 10:30:00,6.19,6.22,6.19,6.22,311600.0,4.1586,4.1787,4.1586,4.1787,311600.0
2009-06-09 10:40:00,6.22,6.24,6.2,6.2,262400.0,4.1787,4.1922,4.1653,4.1653,262400.0
2009-06-09 10:50:00,6.2,6.21,6.18,6.2,191200.0,4.1653,4.172,4.1519,4.1653,191200.0
2009-06-09 11:00:00,6.2,6.2,6.18,6.19,160800.0,4.1653,4.1653,4.1519,4.1586,160800.0
2009-06-09 11:10:00,6.18,6.22,6.18,6.2,271200.0,4.1519,4.1787,4.1519,4.1653,271200.0
2009-06-09 11:20:00,6.2,6.22,6.19,6.2,200000.0,4.1653,4.1787,4.1586,4.1653,200000.0
2009-06-09 11:30:00,6.2,6.22,6.2,6.22,153200.0,4.1653,4.1787,4.1653,4.1787,153200.0
2009-06-09 11:40:00,6.22,6.23,6.22,6.22,195200.0,4.1787,4.1855,4.1787,4.1787,195200.0
2009-06-09 11:50:00,6.22,6.22,6.21,6.21,125600.0,4.1787,4.1787,4.172,4.172,125600.0
2009-06-09 12:00:00,6.2,6.22,6.2,6.22,113200.0,4.1653,4.1787,4.1653,4.1787,113200.0
2009-06-09 12:10:00,6.22,6.23,6.22,6.23,145600.0,4.1787,4.1855,4.1787,4.1855,145600.0
2009-06-09 12:20:00,6.23,6.25,6.22,6.25,281200.0,4.1855,4.1989,4.1787,4.1989,281200.0
2009-06-09 12:30:00,6.25,6.25,6.22,6.22,113600.0,4.1989,4.1989,4.1787,4.1787,113600.0
2009-06-09 12:40:00,6.22,6.24,6.2,6.24,164800.0,4.1787,4.1922,4.1653,4.1922,164800.0
2009-06-09 12:50:00,6.24,6.27,6.23,6.26,462800.0,4.1922,4.2123,4.1855,4.2056,462800.0
2009-06-09 13:00:00,6.26,6.29,6.24,6.27,468800.0,4.2056,4.2258,4.1922,4.2123,468800.0
2009-06-09 13:10:00,6.27,6.28,6.25,6.27,190800.0,4.2123,4.219,4.1989,4.2123,190800.0
2009-06-09 13:20:00,6.27,6.29,6.26,6.29,316400.0,4.2123,4.2258,4.2056,4.2258,316400.0
2009-06-09 13:30:00,6.29,6.29,6.25,6.27,189600.0,4.2258,4.2258,4.1989,4.2123,189600.0
2009-06-09 13:40:00,6.26,6.26,6.24,6.24,144400.0,4.2056,4.2056,4.1922,4.1922,144400.0
2009-06-09 13:50:00,6.24,6.25,6.24,6.25,174400.0,4.1922,4.1989,4.1922,4.1989,174400.0
2009-06-09 14:00:00,6.25,6.27,6.24,6.25,236800.0,4.1989,4.2123,4.1922,4.1989,236800.0
2009-06-09 14:10:00,6.25,6.27,6.24,6.27,286400.0,4.1989,4.2123,4.1922,4.2123,286400.0
2009-06-09 14:20:00,6.27,6.29,6.25,6.26,252000.0,4.2123,4.2258,4.1989,4.2056,252000.0
2009-06-09 14:30:00,6.27,6.28,6.26,6.26,269200.0,4.2123,4.219,4.2056,4.2056,269200.0
2009-06-09 14:40:00,6.26,6.28,6.25,6.27,568800.0,4.2056,4.219,4.1989,4.2123,568800.0
2009-06-09 14:50:00,6.27,6.28,6.25,6.27,266800.0,4.2123,4.219,4.1989,4.2123,266800.0
2009-06-09 15:00:00,6.27,6.28,6.24,6.24,460000.0,4.2123,4.219,4.1922,4.1922,460000.0
2009-06-09 15:10:00,6.24,6.24,6.21,6.23,576400.0,4.1922,4.1922,4.172,4.1855,576400.0
2009-06-09 15:20:00,6.23,6.24,6.23,6.24,258400.0,4.1855,4.1922,4.1855,4.1922,258400.0
2009-06-09 15:30:00,6.23,6.26,6.22,6.25,473200.0,4.1855,4.2056,4.1787,4.1989,473200.0
2009-06-09 15:40:00,6.25,6.27,6.23,6.25,816000.0,4.1989,4.2123,4.1855,4.1989,816000.0
2009-06-09 15:50:00,6.24,6.26,6.24,6.24,714400.0,4.1922,4.2056,4.1922,4.1922,714400.0
2009-06-10 09:30:00,6.29,6.33,6.28,6.33,394800.0,4.2258,4.2526,4.219,4.2526,394800.0
2009-06-10 09:40:00,6.33,6.33,6.28,6.3,1002400.0,4.2526,4.2526,4.219,4.2325,1002400.0
2009-06-10 09:50:00,6.3,6.32,6.29,6.32,340800.0,4.2325,4.2459,4.2258,4.2459,340800.0
2009-06-10 10:00:00,6.32,6.32,6.23,6.28,454800.0,4.2459,4.2459,4.1855,4.219,454800.0
2009-06-10 10:10:00,6.28,6.29,6.2,6.21,524800.0,4.219,4.2258,4.1653,4.172,524800.0
2009-06-10 10:20:00,6.22,6.27,6.22,6.26,221600.0,4.1787,4.2123,4.1787,4.2056,221600.0
2009-06-10 10:30:00,6.26,6.27,6.24,6.26,428400.0,4.2056,4.2123,4.1922,4.2056,428400.0
2009-06-10 10:40:00,6.26,6.26,6.22,6.22,520400.0,4.2056,4.2056,4.1787,4.1787,520400.0
2009-06-10 10:50:00,6.22,6.22,6.2,6.21,143600.0,4.1787,4.1787,4.1653,4.172,143600.0
2009-06-10 11:00:00,6.21,6.22,6.18,6.19,475200.0,4.172,4.1787,4.1519,4.1586,475200.0
2009-06-10 11:10:00,6.18,6.19,6.14,6.16,387200.0,4.1519,4.1586,4.125,4.1384,387200.0
2009-06-10 11:20:00,6.16,6.18,6.15,6.18,361600.0,4.1384,4.1519,4.1317,4.1519,361600.0
2009-06-10 11:30:00,6.18,6.21,6.18,6.2,174000.0,4.1519,4.172,4.1519,4.1653,174000.0
2009-06-10 11:40:00,6.2,6.22,6.19,6.21,572000.0,4.1653,4.1787,4.1586,4.172,572000.0
2009-06-10 11:50:00,6.21,6.25,6.19,6.22,1553600.0,4.172,4.1989,4.1586,4.1787,1553600.0
2009-06-10 12:00:00,6.21,6.23,6.21,6.22,96800.0,4.172,4.1855,4.172,4.1787,96800.0
2009-06-10 12:10:00,6.22,6.25,6.22,6.23,161600.0,4.1787,4.1989,4.1787,4.1855,161600.0
2009-06-10 12:20:00,6.23,6.24,6.19,6.19,678000.0,4.1855,4.1922,4.1586,4.1586,678000.0
2009-06-10 12:30:00,6.2,6.21,6.17,6.2,401600.0,4.1653,4.172,4.1451,4.1653,401600.0
2009-06-10 12:40:00,6.2,6.2,6.17,6.18,87600.0,4.1653,4.1653,4.1451,4.1519,87600.0
2009-06-10 12:50:00,6.17,6.19,6.17,6.18,112800.0,4.1451,4.1586,4.1451,4.1519,112800.0
2009-06-10 13:00:00,6.18,6.19,6.14,6.15,190400.0,4.1519,4.1586,4.125,4.1317,190400.0
2009-06-10 13:10:00,6.15,6.17,6.14,6.15,191600.0,4.1317,4.1451,4.125,4.1317,191600.0
2009-06-10 13:20:00,6.15,6.18,6.15,6.17,308000.0,4.1317,4.1519,4.1317,4.1451,308000.0
2009-06-10 13:30:00,6.17,6.18,6.15,6.15,176000.0,4.1451,4.1519,4.1317,4.1317,176000.0
2009-06-10 13:40:00,6.15,6.15,6.12,6.13,498400.0,4.1317,4.1317,4.1116,4.1183,498400.0
2009-06-10 13:50:00,6.13,6.15,6.13,6.15,210000.0,4.1183,4.1317,4.1183,4.1317,210000.0
2009-06-10 14:00:00,6.14,6.16,6.13,6.15,161600.0,4.125,4.1384,4.1183,4.1317,161600.0
2009-06-10 14:10:00,6.15,6.17,6.14,6.15,291600.0,4.1317,4.1451,4.125,4.1317,291600.0
2009-06-10 14:20:00,6.16,6.17,6.15,6.17,314800.0,4.1384,4.1451,4.1317,4.1451,314800.0
2009-06-10 14:30:00,6.16,6.19,6.16,6.19,460800.0,4.1384,4.1586,4.1384,4.1586,460800.0
2009-06-10 14:40:00,6.19,6.2,6.17,6.2,223600.0,4.1586,4.1653,4.1451,4.1653,223600.0
2009-06-10 14:50:00,6.2,6.24,6.19,6.23,541200.0,4.1653,4.1922,4.1586,4.1855,541200.0
2009-06-10 15:00:00,6.23,6.24,6.2,6.21,475200.0,4.1855,4.1922,4.1653,4.172,475200.0
2009-06-10 15:10:00,6.21,6.22,6.19,6.2,470400.0,4.172,4.1787,4.1586,4.1653,470400.0
2009-06-10 15:20:00,6.2,6.23,6.2,6.2,658000.0,4.1653,4.1855,4.1653,4.1653,658000.0
2009-06-10 15:30:00,6.2,6.24,6.2,6.24,472800.0,4.1653,4.1922,4.1653,4.1922,472800.0
2009-06-10 15:40:00,6.24,6.25,6.22,6.23,639200.0,4.1922,4.1989,4.1787,4.1855,639200.0
2009-06-10 15:50:00,6.23,6.25,6.2,6.24,941600.0,4.1855,4.1989,4.1653,4.1922,941600.0
2009-06-11 09:30:00,6.24,6.3,6.2,6.29,518400.0,4.1922,4.2325,4.1653,4.2258,518400.0
2009-06-11 09:40:00,6.29,6.37,6.28,6.34,679600.0,4.2258,4.2795,4.219,4.2594,679600.0
2009-06-11 09:50:00,6.33,6.33,6.27,6.27,372400.0,4.2526,4.2526,4.2123,4.2123,372400.0
2009-06-11 10:00:00,6.27,6.31,6.27,6.3,483600.0,4.2123,4.2392,4.2123,4.2325,483600.0
2009-06-11 10:10:00,6.31,6.31,6.27,6.3,356000.0,4.2392,4.2392,4.2123,4.2325,356000.0
2009-06-11 10:20:00,6.3,6.32,6.28,6.29,557600.0,4.2325,4.2459,4.219,4.2258,557600.0
2009-06-11 10:30:00,6.29,6.29,6.25,6.26,506000.0,4.2258,4.2258,4.1989,4.2056,506000.0
2009-06-11 10:40:00,6.26,6.27,6.23,6.25,353600.0,4.2056,4.2123,4.1855,4.1989,353600.0
2009-06-11 10:50:00,6.25,6.26,6.2,6.2,512400.0,4.1989,4.2056,4.1653,4.1653,512400.0
2009-06-11 11:00:00,6.2,6.21,6.16,6.17,294800.0,4.1653,4.172,4.1384,4.1451,294800.0
2009-06-11 11:10:00,6.17,6.2,6.15,6.2,420000.0,4.1451,4.1653,4.1317,4.1653,420000.0
2009-06-11 11:20:00,6.2,6.21,6.18,6.18,422400.0,4.1653,4.172,4.1519,4.1519,422400.0
2009-06-11 11:30:00,6.18,6.19,6.15,6.15,235200.0,4.1519,4.1586,4.1317,4.1317,235200.0
2009-06-11 11:40:00,6.15,6.17,6.15,6.15,275200.0,4.1317,4.1451,4.1317,4.1317,275200.0
2009-06-11 11:50:00,6.15,6.17,6.14,6.15,188400.0,4.1317,4.1451,4.125,4.1317,188400.0
2009-06-11 12:00:00,6.15,6.16,6.14,6.14,369600.0,4.1317,4.1384,4.125,4.125,369600.0
2009-06-11 12:10:00,6.14,6.15,6.13,6.14,306800.0,4.125,4.1317,4.1183,4.125,306800.0
2009-06-11 12:20:00,6.14,6.15,6.12,6.12,261600.0,4.125,4.1317,4.1116,4.1116,261600.0
2009-06-11 12:30:00,6.12,6.16,6.12,6.16,194000.0,4.1116,4.1384,4.1116,4.1384,194000.0
2009-06-11 12:40:00,6.16,6.18,6.14,6.18,265200.0,4.1384,4.1519,4.125,4.1519,265200.0
2009-06-11 12:50:00,6.18,6.21,6.18,6.2,381200.0,4.1519,4.172,4.1519,4.1653,381200.0
2009-06-11 13:00:00,6.2,6.23,6.16,6.17,343200.0,4.1653,4.1855,4.1384,4.1451,343200.0
2009-06-11 13:10:00,6.17,6.2,6.16,6.19,177200.0,4.1451,4.1653,4.1384,4.1586,177200.0
2009-06-11 13:20:00,6.19,6.22,6.19,6.21,286800.0,4.1586,4.1787,4.1586,4.172,286800.0
2009-06-11 13:30:00,6.21,6.24,6.2,6.21,265200.0,4.172,4.1922,4.1653,4.172,265200.0
2009-06-11 13:40:00,6.21,6.22,6.18,6.2,184000.0,4.172,4.1787,4.1519,4.1653,184000.0
2009-06-11 13:50:00,6.2,6.21,6.18,6.2,200000.0,4.1653,4.172,4.1519,4.1653,200000.0
2009-06-11 14:00:00,6.2,6.22,6.19,6.2,229200.0,4.1653,4.1787,4.1586,4.1653,229200.0
2009-06-11 14:10:00,6.2,6.21,6.19,6.21,304800.0,4.1653,4.172,4.1586,4.172,304800.0
2009-06-11 14:20:00,6.2,6.21,6.19,6.2,202800.0,4.1653,4.172,4.1586,4.1653,202800.0
2009-06-11 14:30:00,6.2,6.21,6.19,6.2,332400.0,4.1653,4.172,4.1586,4.1653,332400.0
2009-06-11 14:40:00,6.19,6.2,6.18,6.18,297200.0,4.1586,4.1653,4.1519,4.1519,297200.0
2009-06-11 14:50:00,6.18,6.19,6.17,6.17,361600.0,4.1519,4.1586,4.1451,4.1451,361600.0
2009-06-11 15:00:00,6.18,6.18,6.16,6.17,259600.0,4.1519,4.1519,4.1384,4.1451,259600.0
2009-06-11 15:10:00,6.17,6.19,6.16,6.18,294800.0,4.1451,4.1586,4.1384,4.1519,294800.0
2009-06-11 15:20:00,6.18,6.2,6.18,6.18,398800.0,4.1519,4.1653,4.1519,4.1519,398800.0
2009-06-11 15:30:00,6.18,6.2,6.16,6.17,831200.0,4.1519,4.1653,4.1384,4.1451,831200.0
2009-06-11 15:40:00,6.17,6.19,6.16,6.18,572400.0,4.1451,4.1586,4.1384,4.1519,572400.0
2009-06-11 15:50:00,6.18,6.18,6.14,6.15,1202000.0,4.1519,4.1519,4.125,4.1317,1202000.0
2009-06-12 09:30:00,6.13,6.16,6.06,6.09,817600.0,4.1183,4.1384,4.0712,4.0914,817600.0
2009-06-12 09:40:00,6.09,6.1,6.03,6.04,1320400.0,4.0914,4.0981,4.0511,4.0578,1320400.0
2009-06-12 09:50:00,6.04,6.05,6.0,6.0,1048400.0,4.0578,4.0645,4.0309,4.0309,1048400.0
2009-06-12 10:00:00,6.0,6.0,5.94,5.96,932400.0,4.0309,4.0309,3.9906,4.0041,932400.0
2009-06-12 10:10:00,5.96,6.01,5.96,5.99,868000.0,4.0041,4.0377,4.0041,4.0242,868000.0
2009-06-12 10:20:00,5.99,6.01,5.94,5.95,576000.0,4.0242,4.0377,3.9906,3.9973,576000.0
2009-06-12 10:30:00,5.95,5.96,5.94,5.96,465600.0,3.9973,4.0041,3.9906,4.0041,465600.0
2009-06-12 10:40:00,5.96,6.0,5.96,6.0,977600.0,4.0041,4.0309,4.0041,4.0309,977600.0
2009-06-12 10:50:00,6.0,6.0,5.98,5.98,616000.0,4.0309,4.0309,4.0175,4.0175,616000.0
2009-06-12 11:00:00,5.98,6.0,5.97,5.98,859200.0,4.0175,4.0309,4.0108,4.0175,859200.0
2009-06-12 11:10:00,5.98,5.98,5.95,5.96,540000.0,4.0175,4.0175,3.9973,4.0041,540000.0
2009-06-12 11:20:00,5.96,5.96,5.94,5.94,296400.0,4.0041,4.0041,3.9906,3.9906,296400.0
2009-06-12 11:30:00,5.94,5.96,5.93,5.95,699200.0,3.9906,4.0041,3.9839,3.9973,699200.0
2009-06-12 11:40:00,5.95,5.96,5.92,5.93,455600.0,3.9973,4.0041,3.9772,3.9839,455600.0
2009-06-12 11:50:00,5.93,5.95,5.92,5.92,416800.0,3.9839,3.9973,3.9772,3.9772,416800.0
2009-06-12 12:00:00,5.92,5.97,5.92,5.96,434800.0,3.9772,4.0108,3.9772,4.0041,434800.0
2009-06-12 12:10:00,5.97,5.98,5.96,5.96,519600.0,4.0108,4.0175,4.0041,4.0041,519600.0
2009-06-12 12:20:00,5.96,5.97,5.91,5.92,681600.0,4.0041,4.0108,3.9705,3.9772,681600.0
2009-06-12 12:30:00,5.92,5.93,5.91,5.91,420000.0,3.9772,3.9839,3.9705,3.9705,420000.0
2009-06-12 12:40:00,5.91,5.92,5.9,5.91,306400.0,3.9705,3.9772,3.9638,3.9705,306400.0
2009-06-12 12:50:00,5.91,5.91,5.88,5.9,371200.0,3.9705,3.9705,3.9503,3.9638,371200.0
2009-06-12 13:00:00,5.9,5.92,5.89,5.92,469200.0,3.9638,3.9772,3.957,3.9772,469200.0
2009-06-12 13:10:00,5.92,5.94,5.92,5.94,396800.0,3.9772,3.9906,3.9772,3.9906,396800.0
2009-06-12 13:20:00,5.94,5.94,5.92,5.93,295600.0,3.9906,3.9906,3.9772,3.9839,295600.0
2009-06-12 13:30:00,5.93,5.93,5.92,5.92,417200.0,3.9839,3.9839,3.9772,3.9772,417200.0
2009-06-12 13:40:00,5.92,5.93,5.92,5.93,234400.0,3.9772,3.9839,3.9772,3.9839,234400.0
2009-06-12 13:50:00,5.92,5.97,5.92,5.96,686000.0,3.9772,4.0108,3.9772,4.0041,686000.0
2009-06-12 14:00:00,5.96,5.97,5.93,5.94,528800.0,4.0041,4.0108,3.9839,3.9906,528800.0
2009-06-12 14:10:00,5.94,5.96,5.93,5.95,231200.0,3.9906,4.0041,3.9839,3.9973,231200.0
2009-06-12 14:20:00,5.95,5.97,5.95,5.97,311600.0,3.9973,4.0108,3.9973,4.0108,311600.0
2009-06-12 14:30:00,5.97,5.98,5.96,5.97,423200.0,4.0108,4.0175,4.0041,4.0108,423200.0
2009-06-12 14:40:00,5.98,6.0,5.97,5.98,724400.0,4.0175,4.0309,4.0108,4.0175,724400.0
2009-06-12 14:50:00,5.98,5.99,5.95,5.96,558800.0,4.0175,4.0242,3.9973,4.0041,558800.0
2009-06-12 15:00:00,5.96,5.99,5.96,5.99,374400.0,4.0041,4.0242,4.0041,4.0242,374400.0
2009-06-12 15:10:00,5.99,6.01,5.98,6.01,478400.0,4.0242,4.0377,4.0175,4.0377,478400.0
2009-06-12 15:20:00,6.0,6.03,6.0,6.03,924000.0,4.0309,4.0511,4.0309,4.0511,924000.0
2009-06-12 15:30:00,6.03,6.04,6.0,6.01,925200.0,4.0511,4.0578,4.0309,4.0377,925200.0
2009-06-12 15:40:00,6.01,6.03,6.01,6.02,766400.0,4.0377,4.0511,4.0377,4.0444,766400.0
2009-06-12 15:50:00,6.02,6.04,6.02,6.03,1196400.0,4.0444,4.0578,4.0444,4.0511,1196400.0
2009-06-15 09:30:00,5.98,5.98,5.91,5.92,392000.0,4.0175,4.0175,3.9705,3.9772,392000.0
2009-06-15 09:40:00,5.92,5.94,5.86,5.87,412400.0,3.9772,3.9906,3.9369,3.9436,412400.0
2009-06-15 09:50:00,5.87,5.9,5.86,5.88,498800.0,3.9436,3.9638,3.9369,3.9503,498800.0
2009-06-15 10:00:00,5.88,5.89,5.87,5.88,587200.0,3.9503,3.957,3.9436,3.9503,587200.0
2009-06-15 10:10:00,5.88,5.92,5.88,5.91,412000.0,3.9503,3.9772,3.9503,3.9705,412000.0
2009-06-15 10:20:00,5.91,5.92,5.88,5.88,380000.0,3.9705,3.9772,3.9503,3.9503,380000.0
2009-06-15 10:30:00,5.88,5.89,5.87,5.88,577600.0,3.9503,3.957,3.9436,3.9503,577600.0
2009-06-15 10:40:00,5.88,5.89,5.88,5.89,293200.0,3.9503,3.957,3.9503,3.957,293200.0
2009-06-15 10:50:00,5.89,5.9,5.87,5.88,344400.0,3.957,3.9638,3.9436,3.9503,344400.0
2009-06-15 11:00:00,5.88,5.89,5.86,5.87,495200.0,3.9503,3.957,3.9369,3.9436,495200.0
2009-06-15 11:10:00,5.87,5.87,5.83,5.85,660000.0,3.9436,3.9436,3.9167,3.9302,660000.0
2009-06-15 11:20:00,5.85,5.85,5.83,5.84,269200.0,3.9302,3.9302,3.9167,3.9234,269200.0
2009-06-15 11:30:00,5.84,5.85,5.84,5.85,266000.0,3.9234,3.9302,3.9234,3.9302,266000.0
2009-06-15 11:40:00,5.85,5.86,5.85,5.85,430000.0,3.9302,3.9369,3.9302,3.9302,430000.0
2009-06-15 11:50:00,5.85,5.85,5.82,5.82,424000.0,3.9302,3.9302,3.91,3.91,424000.0
2009-06-15 12:00:00,5.82,5.84,5.82,5.83,345600.0,3.91,3.9234,3.91,3.9167,345600.0
2009-06-15 12:10:00,5.83,5.84,5.82,5.82,139600.0,3.9167,3.9234,3.91,3.91,139600.0
2009-06-15 12:20:00,5.82,5.84,5.82,5.82,238000.0,3.91,3.9234,3.91,3.91,238000.0
2009-06-15 12:30:00,5.82,5.84,5.82,5.84,200800.0,3.91,3.9234,3.91,3.9234,200800.0
2009-06-15 12:40:00,5.84,5.85,5.82,5.83,330000.0,3.9234,3.9302,3.91,3.9167,330000.0
2009-06-15 12:50:00,5.83,5.83,5.81,5.82,328400.0,3.9167,3.9167,3.9033,3.91,328400.0
2009-06-15 13:00:00,5.82,5.83,5.81,5.82,254400.0,3.91,3.9167,3.9033,3.91,254400.0
2009-06-15 13:10:00,5.83,5.84,5.82,5.82,174400.0,3.9167,3.9234,3.91,3.91,174400.0
2009-06-15 13:20:00,5.82,5.82,5.81,5.81,151600.0,3.91,3.91,3.9033,3.9033,151600.0
2009-06-15 13:30:00,5.81,5.83,5.8,5.83,391200.0,3.9033,3.9167,3.8966,3.9167,391200.0
2009-06-15 13:40:00,5.82,5.83,5.81,5.82,218800.0,3.91,3.9167,3.9033,3.91,218800.0
2009-06-15 13:50:00,5.82,5.84,5.82,5.83,140800.0,3.91,3.9234,3.91,3.9167,140800.0
2009-06-15 14:00:00,5.83,5.84,5.83,5.83,190800.0,3.9167,3.9234,3.9167,3.9167,190800.0
2009-06-15 14:10:00,5.83,5.84,5.83,5.84,139200.0,3.9167,3.9234,3.9167,3.9234,139200.0
2009-06-15 14:20:00,5.84,5.85,5.84,5.84,348000.0,3.9234,3.9302,3.9234,3.9234,348000.0
2009-06-15 14:30:00,5.84,5.85,5.83,5.85,354000.0,3.9234,3.9302,3.9167,3.9302,354000.0
2009-06-15 14:40:00,5.85,5.86,5.85,5.86,564400.0,3.9302,3.9369,3.9302,3.9369,564400.0
2009-06-15 14:50:00,5.86,5.88,5.85,5.88,359600.0,3.9369,3.9503,3.9302,3.9503,359600.0
2009-06-15 15:00:00,5.88,5.88,5.86,5.88,489200.0,3.9503,3.9503,3.9369,3.9503,489200.0
2009-06-15 15:10:00,5.88,5.89,5.86,5.86,478000.0,3.9503,3.957,3.9369,3.9369,478000.0
2009-06-15 15:20:00,5.86,5.9,5.86,5.9,470000.0,3.9369,3.9638,3.9369,3.9638,470000.0
2009-06-15 15:30:00,5.9,5.93,5.9,5.92,709200.0,3.9638,3.9839,3.9638,3.9772,709200.0
2009-06-15 15:40:00,5.92,5.94,5.91,5.94,742800.0,3.9772,3.9906,3.9705,3.9906,742800.0
2009-06-15 15:50:00,5.94,5.94,5.9,5.91,1687200.0,3.9906,3.9906,3.9638,3.9705,1687200.0
2009-06-16 09:30:00,5.92,5.93,5.78,5.85,412800.0,3.9772,3.9839,3.8831,3.9302,412800.0
2009-06-16 09:40:00,5.84,5.86,5.8,5.85,248800.0,3.9234,3.9369,3.8966,3.9302,248800.0
2009-06-16 09:50:00,5.86,5.87,5.81,5.82,326400.0,3.9369,3.9436,3.9033,3.91,326400.0
2009-06-16 10:00:00,5.82,5.86,5.81,5.81,280800.0,3.91,3.9369,3.9033,3.9033,280800.0
2009-06-16 10:10:00,5.81,5.84,5.8,5.8,308400.0,3.9033,3.9234,3.8966,3.8966,308400.0
2009-06-16 10:20:00,5.8,5.83,5.79,5.81,373600.0,3.8966,3.9167,3.8899,3.9033,373600.0
2009-06-16 10:30:00,5.81,5.82,5.78,5.8,300800.0,3.9033,3.91,3.8831,3.8966,300800.0
2009-06-16 10:40:00,5.8,5.83,5.8,5.81,227200.0,3.8966,3.9167,3.8966,3.9033,227200.0
2009-06-16 10:50:00,5.81,5.83,5.81,5.83,196000.0,3.9033,3.9167,3.9033,3.9167,196000.0
2009-06-16 11:00:00,5.83,5.85,5.83,5.85,354800.0,3.9167,3.9302,3.9167,3.9302,354800.0
2009-06-16 11:10:00,5.85,5.87,5.84,5.84,332800.0,3.9302,3.9436,3.9234,3.9234,332800.0
2009-06-16 11:20:00,5.84,5.86,5.84,5.86,212000.0,3.9234,3.9369,3.9234,3.9369,212000.0
2009-06-16 11:30:00,5.86,5.86,5.8,5.8,280800.0,3.9369,3.9369,3.8966,3.8966,280800.0
2009-06-16 11:40:00,5.8,5.81,5.77,5.77,334800.0,3.8966,3.9033,3.8764,3.8764,334800.0
2009-06-16 11:50:00,5.77,5.79,5.76,5.76,350400.0,3.8764,3.8899,3.8697,3.8697,350400.0
2009-06-16 12:00:00,5.76,5.78,5.75,5.75,524400.0,3.8697,3.8831,3.863,3.863,524400.0
2009-06-16 12:10:00,5.75,5.76,5.74,5.75,296000.0,3.863,3.8697,3.8563,3.863,296000.0
2009-06-16 12:20:00,5.75,5.78,5.74,5.77,312000.0,3.863,3.8831,3.8563,3.8764,312000.0
2009-06-16 12:30:00,5.77,5.77,5.75,5.75,258800.0,3.8764,3.8764,3.863,3.863,258800.0
2009-06-16 12:40:00,5.75,5.75,5.7,5.71,536000.0,3.863,3.863,3.8294,3.8361,536000.0
2009-06-16 12:50:00,5.71,5.75,5.71,5.74,466000.0,3.8361,3.863,3.8361,3.8563,466000.0
2009-06-16 13:00:00,5.74,5.74,5.74,5.74,385600.0,3.8563,3.8563,3.8563,3.8563,385600.0
2009-06-16 13:10:00,5.74,5.74,5.71,5.74,794800.0,3.8563,3.8563,3.8361,3.8563,794800.0
2009-06-16 13:20:00,5.73,5.74,5.71,5.72,474400.0,3.8495,3.8563,3.8361,3.8428,474400.0
2009-06-16 13:30:00,5.72,5.73,5.71,5.73,187600.0,3.8428,3.8495,3.8361,3.8495,187600.0
2009-06-16 13:40:00,5.73,5.76,5.73,5.74,322800.0,3.8495,3.8697,3.8495,3.8563,322800.0
2009-06-16 13:50:00,5.74,5.77,5.74,5.77,540800.0,3.8563,3.8764,3.8563,3.8764,540800.0
2009-06-16 14:00:00,5.76,5.77,5.72,5.74,459600.0,3.8697,3.8764,3.8428,3.8563,459600.0
2009-06-16 14:10:00,5.74,5.75,5.73,5.75,341600.0,3.8563,3.863,3.8495,3.863,341600.0
2009-06-16 14:20:00,5.75,5.75,5.72,5.72,415200.0,3.863,3.863,3.8428,3.8428,415200.0
2009-06-16 14:30:00,5.72,5.74,5.7,5.74,400800.0,3.8428,3.8563,3.8294,3.8563,400800.0
2009-06-16 14:40:00,5.74,5.75,5.73,5.73,299600.0,3.8563,3.863,3.8495,3.8495,299600.0
2009-06-16 14:50:00,5.73,5.75,5.73,5.75,351600.0,3.8495,3.863,3.8495,3.863,351600.0
2009-06-16 15:00:00,5.75,5.76,5.74,5.75,668400.0,3.863,3.8697,3.8563,3.863,668400.0
2009-06-16 15:10:00,5.75,5.77,5.74,5.76,391600.0,3.863,3.8764,3.8563,3.8697,391600.0
2009-06-16 15:20:00,5.76,5.77,5.75,5.77,862000.0,3.8697,3.8764,3.863,3.8764,862000.0
2009-06-16 15:30:00,5.77,5.79,5.77,5.78,678400.0,3.8764,3.8899,3.8764,3.8831,678400.0
2009-06-16 15:40:00,5.78,5.8,5.78,5.78,1052400.0,3.8831,3.8966,3.8831,3.8831,1052400.0
2009-06-16 15:50:00,5.78,5.78,5.75,5.75,871200.0,3.8831,3.8831,3.863,3.863,871200.0
2009-06-17 09:30:00,5.73,5.81,5.71,5.78,493200.0,3.8495,3.9033,3.8361,3.8831,493200.0
2009-06-17 09:40:00,5.78,5.78,5.72,5.72,581600.0,3.8831,3.8831,3.8428,3.8428,581600.0
2009-06-17 09:50:00,5.72,5.74,5.67,5.72,425600.0,3.8428,3.8563,3.8092,3.8428,425600.0
2009-06-17 10:00:00,5.71,5.82,5.7,5.82,817600.0,3.8361,3.91,3.8294,3.91,817600.0
2009-06-17 10:10:00,5.82,5.83,5.8,5.82,822400.0,3.91,3.9167,3.8966,3.91,822400.0
2009-06-17 10:20:00,5.82,5.82,5.78,5.79,354400.0,3.91,3.91,3.8831,3.8899,354400.0
2009-06-17 10:30:00,5.79,5.8,5.74,5.75,396000.0,3.8899,3.8966,3.8563,3.863,396000.0
2009-06-17 10:40:00,5.75,5.8,5.74,5.79,363200.0,3.863,3.8966,3.8563,3.8899,363200.0
2009-06-17 10:50:00,5.79,5.84,5.78,5.83,419200.0,3.8899,3.9234,3.8831,3.9167,419200.0
2009-06-17 11:00:00,5.83,5.87,5.82,5.83,486800.0,3.9167,3.9436,3.91,3.9167,486800.0
2009-06-17 11:10:00,5.83,5.88,5.83,5.88,406400.0,3.9167,3.9503,3.9167,3.9503,406400.0
2009-06-17 11:20:00,5.88,5.91,5.87,5.9,427600.0,3.9503,3.9705,3.9436,3.9638,427600.0
2009-06-17 11:30:00,5.9,5.91,5.88,5.89,392000.0,3.9638,3.9705,3.9503,3.957,392000.0
2009-06-17 11:40:00,5.89,5.91,5.85,5.85,373600.0,3.957,3.9705,3.9302,3.9302,373600.0
2009-06-17 11:50:00,5.85,5.86,5.83,5.84,231200.0,3.9302,3.9369,3.9167,3.9234,231200.0
2009-06-17 12:00:00,5.84,5.87,5.84,5.87,310000.0,3.9234,3.9436,3.9234,3.9436,310000.0
2009-06-17 12:10:00,5.87,5.87,5.82,5.82,165600.0,3.9436,3.9436,3.91,3.91,165600.0
2009-06-17 12:20:00,5.82,5.86,5.82,5.84,155200.0,3.91,3.9369,3.91,3.9234,155200.0
2009-06-17 12:30:00,5.84,5.86,5.83,5.85,194800.0,3.9234,3.9369,3.9167,3.9302,194800.0
2009-06-17 12:40:00,5.85,5.87,5.83,5.83,217600.0,3.9302,3.9436,3.9167,3.9167,217600.0
2009-06-17 12:50:00,5.83,5.83,5.81,5.83,57200.0,3.9167,3.9167,3.9033,3.9167,57200.0
2009-06-17 13:00:00,5.83,5.85,5.83,5.85,86400.0,3.9167,3.9302,3.9167,3.9302,86400.0
2009-06-17 13:10:00,5.85,5.86,5.83,5.85,123200.0,3.9302,3.9369,3.9167,3.9302,123200.0
2009-06-17 13:20:00,5.85,5.86,5.83,5.85,197200.0,3.9302,3.9369,3.9167,3.9302,197200.0
2009-06-17 13:30:00,5.85,5.88,5.83,5.87,310800.0,3.9302,3.9503,3.9167,3.9436,310800.0
2009-06-17 13:40:00,5.87,5.89,5.87,5.88,158000.0,3.9436,3.957,3.9436,3.9503,158000.0
2009-06-17 13:50:00,5.88,5.88,5.85,5.85,163200.0,3.9503,3.9503,3.9302,3.9302,163200.0
2009-06-17 14:00:00,5.85,5.86,5.83,5.83,185200.0,3.9302,3.9369,3.9167,3.9167,185200.0
2009-06-17 14:10:00,5.83,5.86,5.83,5.84,144000.0,3.9167,3.9369,3.9167,3.9234,144000.0
2009-06-17 14:20:00,5.83,5.87,5.83,5.87,87200.0,3.9167,3.9436,3.9167,3.9436,87200.0
2009-06-17 14:30:00,5.87,5.87,5.85,5.85,202400.0,3.9436,3.9436,3.9302,3.9302,202400.0
2009-06-17 14:40:00,5.85,5.85,5.82,5.82,298000.0,3.9302,3.9302,3.91,3.91,298000.0
2009-06-17 14:50:00,5.82,5.83,5.81,5.83,182400.0,3.91,3.9167,3.9033,3.9167,182400.0
2009-06-17 15:00:00,5.83,5.86,5.81,5.83,246800.0,3.9167,3.9369,3.9033,3.9167,246800.0
2009-06-17 15:10:00,5.84,5.84,5.82,5.83,166000.0,3.9234,3.9234,3.91,3.9167,166000.0
2009-06-17 15:20:00,5.83,5.84,5.8,5.8,285600.0,3.9167,3.9234,3.8966,3.8966,285600.0
2009-06-17 15:30:00,5.8,5.81,5.79,5.8,348800.0,3.8966,3.9033,3.8899,3.8966,348800.0
2009-06-17 15:40:00,5.8,5.85,5.79,5.85,478400.0,3.8966,3.9302,3.8899,3.9302,478400.0
2009-06-17 15:50:00,5.85,5.85,5.79,5.81,1037200.0,3.9302,3.9302,3.8899,3.9033,1037200.0
2009-06-18 09:30:00,5.81,5.87,5.74,5.74,295600.0,3.9033,3.9436,3.8563,3.8563,295600.0
2009-06-18 09:40:00,5.74,5.8,5.74,5.78,209200.0,3.8563,3.8966,3.8563,3.8831,209200.0
2009-06-18 09:50:00,5.78,5.9,5.75,5.89,670000.0,3.8831,3.9638,3.863,3.957,670000.0
2009-06-18 10:00:00,5.9,5.91,5.83,5.83,241200.0,3.9638,3.9705,3.9167,3.9167,241200.0
2009-06-18 10:10:00,5.84,5.86,5.78,5.78,310000.0,3.9234,3.9369,3.8831,3.8831,310000.0
2009-06-18 10:20:00,5.78,5.79,5.74,5.76,584000.0,3.8831,3.8899,3.8563,3.8697,584000.0
2009-06-18 10:30:00,5.76,5.78,5.74,5.74,448000.0,3.8697,3.8831,3.8563,3.8563,448000.0
2009-06-18 10:40:00,5.74,5.75,5.69,5.7,1109200.0,3.8563,3.863,3.8227,3.8294,1109200.0
2009-06-18 10:50:00,5.69,5.7,5.67,5.68,438400.0,3.8227,3.8294,3.8092,3.816,438400.0
2009-06-18 11:00:00,5.69,5.71,5.68,5.71,270400.0,3.8227,3.8361,3.816,3.8361,270400.0
2009-06-18 11:10:00,5.71,5.71,5.69,5.71,191200.0,3.8361,3.8361,3.8227,3.8361,191200.0
2009-06-18 11:20:00,5.71,5.72,5.69,5.71,246400.0,3.8361,3.8428,3.8227,3.8361,246400.0
2009-06-18 11:30:00,5.71,5.72,5.69,5.71,143200.0,3.8361,3.8428,3.8227,3.8361,143200.0
2009-06-18 11:40:00,5.7,5.71,5.7,5.7,202800.0,3.8294,3.8361,3.8294,3.8294,202800.0
2009-06-18 11:50:00,5.7,5.74,5.7,5.74,110000.0,3.8294,3.8563,3.8294,3.8563,110000.0
2009-06-18 12:00:00,5.74,5.75,5.73,5.75,107200.0,3.8563,3.863,3.8495,3.863,107200.0
2009-06-18 12:10:00,5.75,5.78,5.75,5.76,131200.0,3.863,3.8831,3.863,3.8697,131200.0
2009-06-18 12:20:00,5.76,5.77,5.75,5.77,91200.0,3.8697,3.8764,3.863,3.8764,91200.0
2009-06-18 12:30:00,5.77,5.77,5.75,5.75,140800.0,3.8764,3.8764,3.863,3.863,140800.0
2009-06-18 12:40:00,5.75,5.77,5.75,5.77,94000.0,3.863,3.8764,3.863,3.8764,94000.0
2009-06-18 12:50:00,5.77,5.78,5.76,5.76,220400.0,3.8764,3.8831,3.8697,3.8697,220400.0
2009-06-18 13:00:00,5.76,5.8,5.76,5.79,116800.0,3.8697,3.8966,3.8697,3.8899,116800.0
2009-06-18 13:10:00,5.79,5.79,5.77,5.78,155200.0,3.8899,3.8899,3.8764,3.8831,155200.0
2009-06-18 13:20:00,5.78,5.78,5.76,5.77,129600.0,3.8831,3.8831,3.8697,3.8764,129600.0
2009-06-18 13:30:00,5.76,5.76,5.74,5.74,129200.0,3.8697,3.8697,3.8563,3.8563,129200.0
2009-06-18 13:40:00,5.74,5.75,5.74,5.74,127600.0,3.8563,3.863,3.8563,3.8563,127600.0
2009-06-18 13:50:00,5.74,5.74,5.73,5.73,153200.0,3.8563,3.8563,3.8495,3.8495,153200.0
2009-06-18 14:00:00,5.73,5.74,5.71,5.73,255200.0,3.8495,3.8563,3.8361,3.8495,255200.0
2009-06-18 14:10:00,5.73,5.74,5.72,5.73,186400.0,3.8495,3.8563,3.8428,3.8495,186400.0
2009-06-18 14:20:00,5.73,5.73,5.71,5.72,238800.0,3.8495,3.8495,3.8361,3.8428,238800.0
2009-06-18 14:30:00,5.73,5.73,5.7,5.7,325600.0,3.8495,3.8495,3.8294,3.8294,325600.0
2009-06-18 14:40:00,5.7,5.72,5.7,5.71,192800.0,3.8294,3.8428,3.8294,3.8361,192800.0
2009-06-18 14:50:00,5.71,5.72,5.71,5.71,376800.0,3.8361,3.8428,3.8361,3.8361,376800.0
2009-06-18 15:00:00,5.71,5.72,5.7,5.71,410400.0,3.8361,3.8428,3.8294,3.8361,410400.0
2009-06-18 15:10:00,5.71,5.72,5.71,5.71,270400.0,3.8361,3.8428,3.8361,3.8361,270400.0
2009-06-18 15:20:00,5.71,5.72,5.7,5.71,543600.0,3.8361,3.8428,3.8294,3.8361,543600.0
2009-06-18 15:30:00,5.71,5.72,5.7,5.7,792800.0,3.8361,3.8428,3.8294,3.8294,792800.0
2009-06-18 15:40:00,5.7,5.71,5.69,5.69,992800.0,3.8294,3.8361,3.8227,3.8227,992800.0
2009-06-18 15:50:00,5.69,5.7,5.68,5.7,942800.0,3.8227,3.8294,3.816,3.8294,942800.0
2009-06-19 09:30:00,5.74,5.76,5.66,5.76,1870000.0,3.8563,3.8697,3.8025,3.8697,1870000.0
2009-06-19 09:40:00,5.75,5.8,5.75,5.78,508000.0,3.863,3.8966,3.863,3.8831,508000.0
2009-06-19 09:50:00,5.78,5.81,5.77,5.78,252400.0,3.8831,3.9033,3.8764,3.8831,252400.0
2009-06-19 10:00:00,5.77,5.79,5.75,5.78,244000.0,3.8764,3.8899,3.863,3.8831,244000.0
2009-06-19 10:10:00,5.78,5.78,5.74,5.77,370000.0,3.8831,3.8831,3.8563,3.8764,370000.0
2009-06-19 10:20:00,5.77,5.78,5.76,5.77,212800.0,3.8764,3.8831,3.8697,3.8764,212800.0
2009-06-19 10:30:00,5.77,5.78,5.76,5.77,277200.0,3.8764,3.8831,3.8697,3.8764,277200.0
2009-06-19 10:40:00,5.77,5.78,5.76,5.78,348800.0,3.8764,3.8831,3.8697,3.8831,348800.0
2009-06-19 10:50:00,5.78,5.79,5.78,5.78,496400.0,3.8831,3.8899,3.8831,3.8831,496400.0
2009-06-19 11:00:00,5.79,5.8,5.78,5.79,322000.0,3.8899,3.8966,3.8831,3.8899,322000.0
2009-06-19 11:10:00,5.79,5.79,5.77,5.78,200000.0,3.8899,3.8899,3.8764,3.8831,200000.0
2009-06-19 11:20:00,5.78,5.8,5.77,5.78,162400.0,3.8831,3.8966,3.8764,3.8831,162400.0
2009-06-19 11:30:00,5.78,5.8,5.78,5.8,151200.0,3.8831,3.8966,3.8831,3.8966,151200.0
2009-06-19 11:40:00,5.8,5.8,5.78,5.78,147200.0,3.8966,3.8966,3.8831,3.8831,147200.0
2009-06-19 11:50:00,5.78,5.8,5.78,5.8,155600.0,3.8831,3.8966,3.8831,3.8966,155600.0
2009-06-19 12:00:00,5.8,5.8,5.79,5.79,304400.0,3.8966,3.8966,3.8899,3.8899,304400.0
2009-06-19 12:10:00,5.79,5.79,5.77,5.78,144800.0,3.8899,3.8899,3.8764,3.8831,144800.0
2009-06-19 12:20:00,5.78,5.79,5.77,5.78,245600.0,3.8831,3.8899,3.8764,3.8831,245600.0
2009-06-19 12:30:00,5.78,5.79,5.77,5.77,250000.0,3.8831,3.8899,3.8764,3.8764,250000.0
2009-06-19 12:40:00,5.77,5.79,5.77,5.79,93600.0,3.8764,3.8899,3.8764,3.8899,93600.0
2009-06-19 12:50:00,5.79,5.79,5.77,5.78,154800.0,3.8899,3.8899,3.8764,3.8831,154800.0
2009-06-19 13:00:00,5.78,5.79,5.77,5.78,142000.0,3.8831,3.8899,3.8764,3.8831,142000.0
2009-06-19 13:10:00,5.78,5.79,5.77,5.77,232400.0,3.8831,3.8899,3.8764,3.8764,232400.0
2009-06-19 13:20:00,5.77,5.79,5.76,5.79,289600.0,3.8764,3.8899,3.8697,3.8899,289600.0
2009-06-19 13:30:00,5.79,5.79,5.76,5.76,884800.0,3.8899,3.8899,3.8697,3.8697,884800.0
2009-06-19 13:40:00,5.76,5.77,5.75,5.75,184400.0,3.8697,3.8764,3.863,3.863,184400.0
2009-06-19 13:50:00,5.75,5.76,5.75,5.75,192400.0,3.863,3.8697,3.863,3.863,192400.0
2009-06-19 14:00:00,5.75,5.76,5.75,5.75,182800.0,3.863,3.8697,3.863,3.863,182800.0
2009-06-19 14:10:00,5.75,5.75,5.73,5.74,324800.0,3.863,3.863,3.8495,3.8563,324800.0
2009-06-19 14:20:00,5.74,5.75,5.72,5.74,189200.0,3.8563,3.863,3.8428,3.8563,189200.0
2009-06-19 14:30:00,5.74,5.76,5.74,5.76,212400.0,3.8563,3.8697,3.8563,3.8697,212400.0
2009-06-19 14:40:00,5.75,5.77,5.75,5.76,181200.0,3.863,3.8764,3.863,3.8697,181200.0
2009-06-19 14:50:00,5.76,5.77,5.76,5.77,211200.0,3.8697,3.8764,3.8697,3.8764,211200.0
2009-06-19 15:00:00,5.77,5.78,5.76,5.77,231200.0,3.8764,3.8831,3.8697,3.8764,231200.0
2009-06-19 15:10:00,5.77,5.79,5.76,5.79,418400.0,3.8764,3.8899,3.8697,3.8899,418400.0
2009-06-19 15:20:00,5.79,5.8,5.79,5.8,355600.0,3.8899,3.8966,3.8899,3.8966,355600.0
2009-06-19 15:30:00,5.8,5.81,5.77,5.77,498800.0,3.8966,3.9033,3.8764,3.8764,498800.0
2009-06-19 15:40:00,5.77,5.78,5.74,5.76,1085200.0,3.8764,3.8831,3.8563,3.8697,1085200.0
2009-06-19 15:50:00,5.76,5.76,5.73,5.74,1312400.0,3.8697,3.8697,3.8495,3.8563,1312400.0
2009-06-22 09:30:00,5.72,5.72,5.58,5.6,620400.0,3.8428,3.8428,3.7488,3.7622,620400.0
2009-06-22 09:40:00,5.6,5.62,5.56,5.61,418000.0,3.7622,3.7756,3.7353,3.7689,418000.0
2009-06-22 09:50:00,5.61,5.62,5.58,5.59,248800.0,3.7689,3.7756,3.7488,3.7555,248800.0
2009-06-22 10:00:00,5.59,5.66,5.58,5.65,314400.0,3.7555,3.8025,3.7488,3.7958,314400.0
2009-06-22 10:10:00,5.65,5.67,5.61,5.61,569600.0,3.7958,3.8092,3.7689,3.7689,569600.0
2009-06-22 10:20:00,5.62,5.64,5.6,5.64,355600.0,3.7756,3.7891,3.7622,3.7891,355600.0
2009-06-22 10:30:00,5.63,5.64,5.58,5.59,640400.0,3.7824,3.7891,3.7488,3.7555,640400.0
2009-06-22 10:40:00,5.59,5.59,5.56,5.57,290000.0,3.7555,3.7555,3.7353,3.7421,290000.0
2009-06-22 10:50:00,5.57,5.58,5.55,5.55,497600.0,3.7421,3.7488,3.7286,3.7286,497600.0
2009-06-22 11:00:00,5.55,5.56,5.54,5.56,254800.0,3.7286,3.7353,3.7219,3.7353,254800.0
2009-06-22 11:10:00,5.56,5.58,5.55,5.58,255600.0,3.7353,3.7488,3.7286,3.7488,255600.0
2009-06-22 11:20:00,5.58,5.6,5.57,5.59,375600.0,3.7488,3.7622,3.7421,3.7555,375600.0
2009-06-22 11:30:00,5.59,5.59,5.56,5.56,364400.0,3.7555,3.7555,3.7353,3.7353,364400.0
2009-06-22 11:40:00,5.56,5.58,5.55,5.56,349200.0,3.7353,3.7488,3.7286,3.7353,349200.0
2009-06-22 11:50:00,5.56,5.57,5.55,5.57,194400.0,3.7353,3.7421,3.7286,3.7421,194400.0
2009-06-22 12:00:00,5.57,5.59,5.57,5.58,231200.0,3.7421,3.7555,3.7421,3.7488,231200.0
2009-06-22 12:10:00,5.58,5.58,5.55,5.56,167200.0,3.7488,3.7488,3.7286,3.7353,167200.0
2009-06-22 12:20:00,5.56,5.57,5.55,5.56,95200.0,3.7353,3.7421,3.7286,3.7353,95200.0
2009-06-22 12:30:00,5.56,5.56,5.55,5.55,124800.0,3.7353,3.7353,3.7286,3.7286,124800.0
2009-06-22 12:40:00,5.56,5.56,5.55,5.55,142800.0,3.7353,3.7353,3.7286,3.7286,142800.0
2009-06-22 12:50:00,5.55,5.56,5.54,5.56,224800.0,3.7286,3.7353,3.7219,3.7353,224800.0
2009-06-22 13:00:00,5.56,5.56,5.55,5.55,113200.0,3.7353,3.7353,3.7286,3.7286,113200.0
2009-06-22 13:10:00,5.55,5.56,5.52,5.53,317600.0,3.7286,3.7353,3.7085,3.7152,317600.0
2009-06-22 13:20:00,5.53,5.53,5.52,5.52,137200.0,3.7152,3.7152,3.7085,3.7085,137200.0
2009-06-22 13:30:00,5.53,5.54,5.52,5.54,141600.0,3.7152,3.7219,3.7085,3.7219,141600.0
2009-06-22 13:40:00,5.54,5.54,5.53,5.53,159600.0,3.7219,3.7219,3.7152,3.7152,159600.0
2009-06-22 13:50:00,5.53,5.54,5.52,5.53,458800.0,3.7152,3.7219,3.7085,3.7152,458800.0
2009-06-22 14:00:00,5.53,5.54,5.52,5.52,554400.0,3.7152,3.7219,3.7085,3.7085,554400.0
2009-06-22 14:10:00,5.52,5.53,5.52,5.53,258400.0,3.7085,3.7152,3.7085,3.7152,258400.0
2009-06-22 14:20:00,5.53,5.53,5.52,5.52,590400.0,3.7152,3.7152,3.7085,3.7085,590400.0
2009-06-22 14:30:00,5.52,5.54,5.52,5.53,494800.0,3.7085,3.7219,3.7085,3.7152,494800.0
2009-06-22 14:40:00,5.53,5.55,5.53,5.54,943200.0,3.7152,3.7286,3.7152,3.7219,943200.0
2009-06-22 14:50:00,5.54,5.54,5.53,5.53,425200.0,3.7219,3.7219,3.7152,3.7152,425200.0
2009-06-22 15:00:00,5.53,5.55,5.53,5.54,575600.0,3.7152,3.7286,3.7152,3.7219,575600.0
2009-06-22 15:10:00,5.54,5.55,5.53,5.54,489600.0,3.7219,3.7286,3.7152,3.7219,489600.0
2009-06-22 15:20:00,5.54,5.55,5.53,5.54,374000.0,3.7219,3.7286,3.7152,3.7219,374000.0
2009-06-22 15:30:00,5.54,5.55,5.53,5.55,464400.0,3.7219,3.7286,3.7152,3.7286,464400.0
2009-06-22 15:40:00,5.54,5.54,5.51,5.52,975200.0,3.7219,3.7219,3.7017,3.7085,975200.0
2009-06-22 15:50:00,5.52,5.52,5.49,5.49,1498800.0,3.7085,3.7085,3.6883,3.6883,1498800.0
2009-06-23 09:30:00,5.37,5.39,5.3,5.32,2138400.0,3.6077,3.6211,3.5607,3.5741,2138400.0
2009-06-23 09:40:00,5.32,5.32,5.18,5.18,2008400.0,3.5741,3.5741,3.48,3.48,2008400.0
2009-06-23 09:50:00,5.19,5.24,5.18,5.22,1533200.0,3.4868,3.5204,3.48,3.5069,1533200.0
2009-06-23 10:00:00,5.22,5.28,5.19,5.26,1460400.0,3.5069,3.5472,3.4868,3.5338,1460400.0
2009-06-23 10:10:00,5.26,5.27,5.22,5.24,1367200.0,3.5338,3.5405,3.5069,3.5204,1367200.0
2009-06-23 10:20:00,5.24,5.25,5.15,5.15,744400.0,3.5204,3.5271,3.4599,3.4599,744400.0
2009-06-23 10:30:00,5.15,5.17,5.14,5.14,2259200.0,3.4599,3.4733,3.4532,3.4532,2259200.0
2009-06-23 10:40:00,5.14,5.14,5.11,5.14,1161600.0,3.4532,3.4532,3.433,3.4532,1161600.0
2009-06-23 10:50:00,5.14,5.22,5.14,5.21,1866400.0,3.4532,3.5069,3.4532,3.5002,1866400.0
2009-06-23 11:00:00,5.21,5.3,5.21,5.25,2383200.0,3.5002,3.5607,3.5002,3.5271,2383200.0
2009-06-23 11:10:00,5.25,5.29,5.25,5.28,1592800.0,3.5271,3.5539,3.5271,3.5472,1592800.0
2009-06-23 11:20:00,5.27,5.31,5.27,5.29,1022000.0,3.5405,3.5674,3.5405,3.5539,1022000.0
2009-06-23 11:30:00,5.29,5.32,5.29,5.31,965600.0,3.5539,3.5741,3.5539,3.5674,965600.0
2009-06-23 11:40:00,5.31,5.36,5.31,5.36,1483200.0,3.5674,3.601,3.5674,3.601,1483200.0
2009-06-23 11:50:00,5.36,5.38,5.3,5.32,2236800.0,3.601,3.6144,3.5607,3.5741,2236800.0
2009-06-23 12:00:00,5.32,5.35,5.32,5.34,1298000.0,3.5741,3.5943,3.5741,3.5875,1298000.0
2009-06-23 12:10:00,5.34,5.36,5.31,5.35,1138800.0,3.5875,3.601,3.5674,3.5943,1138800.0
2009-06-23 12:20:00,5.35,5.38,5.35,5.36,1097200.0,3.5943,3.6144,3.5943,3.601,1097200.0
2009-06-23 12:30:00,5.36,5.39,5.35,5.38,1452400.0,3.601,3.6211,3.5943,3.6144,1452400.0
2009-06-23 12:40:00,5.38,5.43,5.38,5.4,1379200.0,3.6144,3.648,3.6144,3.6278,1379200.0
2009-06-23 12:50:00,5.4,5.46,5.4,5.46,964400.0,3.6278,3.6682,3.6278,3.6682,964400.0
2009-06-23 13:00:00,5.46,5.48,5.45,5.47,840000.0,3.6682,3.6816,3.6614,3.6749,840000.0
2009-06-23 13:10:00,5.47,5.48,5.44,5.47,751200.0,3.6749,3.6816,3.6547,3.6749,751200.0
2009-06-23 13:20:00,5.47,5.47,5.43,5.44,512400.0,3.6749,3.6749,3.648,3.6547,512400.0
2009-06-23 13:30:00,5.44,5.46,5.44,5.45,470000.0,3.6547,3.6682,3.6547,3.6614,470000.0
2009-06-23 13:40:00,5.45,5.45,5.38,5.38,1025600.0,3.6614,3.6614,3.6144,3.6144,1025600.0
2009-06-23 13:50:00,5.38,5.39,5.36,5.38,1614400.0,3.6144,3.6211,3.601,3.6144,1614400.0
2009-06-23 14:00:00,5.38,5.42,5.37,5.42,1160800.0,3.6144,3.6413,3.6077,3.6413,1160800.0
2009-06-23 14:10:00,5.41,5.48,5.41,5.48,1288000.0,3.6346,3.6816,3.6346,3.6816,1288000.0
2009-06-23 14:20:00,5.47,5.48,5.45,5.47,585200.0,3.6749,3.6816,3.6614,3.6749,585200.0
2009-06-23 14:30:00,5.47,5.47,5.42,5.42,682400.0,3.6749,3.6749,3.6413,3.6413,682400.0
2009-06-23 14:40:00,5.42,5.44,5.4,5.41,736800.0,3.6413,3.6547,3.6278,3.6346,736800.0
2009-06-23 14:50:00,5.41,5.44,5.41,5.43,724400.0,3.6346,3.6547,3.6346,3.648,724400.0
2009-06-23 15:00:00,5.43,5.44,5.41,5.44,1467200.0,3.648,3.6547,3.6346,3.6547,1467200.0
2009-06-23 15:10:00,5.44,5.48,5.43,5.45,1597200.0,3.6547,3.6816,3.648,3.6614,1597200.0
2009-06-23 15:20:00,5.46,5.47,5.45,5.46,1144400.0,3.6682,3.6749,3.6614,3.6682,1144400.0
2009-06-23 15:30:00,5.46,5.46,5.45,5.46,1464000.0,3.6682,3.6682,3.6614,3.6682,1464000.0
2009-06-23 15:40:00,5.46,5.48,5.46,5.48,1340800.0,3.6682,3.6816,3.6682,3.6816,1340800.0
2009-06-23 15:50:00,5.48,5.5,5.46,5.47,3109200.0,3.6816,3.695,3.6682,3.6749,3109200.0
2009-06-24 09:30:00,5.52,5.54,5.44,5.5,628400.0,3.7085,3.7219,3.6547,3.695,628400.0
2009-06-24 09:40:00,5.5,5.56,5.5,5.53,574400.0,3.695,3.7353,3.695,3.7152,574400.0
2009-06-24 09:50:00,5.53,5.57,5.49,5.57,471600.0,3.7152,3.7421,3.6883,3.7421,471600.0
2009-06-24 10:00:00,5.57,5.58,5.55,5.58,545200.0,3.7421,3.7488,3.7286,3.7488,545200.0
2009-06-24 10:10:00,5.58,5.62,5.56,5.58,584400.0,3.7488,3.7756,3.7353,3.7488,584400.0
2009-06-24 10:20:00,5.58,5.63,5.58,5.61,321200.0,3.7488,3.7824,3.7488,3.7689,321200.0
2009-06-24 10:30:00,5.61,5.61,5.54,5.55,604400.0,3.7689,3.7689,3.7219,3.7286,604400.0
2009-06-24 10:40:00,5.55,5.57,5.54,5.57,289600.0,3.7286,3.7421,3.7219,3.7421,289600.0
2009-06-24 10:50:00,5.57,5.57,5.55,5.56,211600.0,3.7421,3.7421,3.7286,3.7353,211600.0
2009-06-24 11:00:00,5.56,5.56,5.53,5.54,449600.0,3.7353,3.7353,3.7152,3.7219,449600.0
2009-06-24 11:10:00,5.54,5.54,5.51,5.52,253600.0,3.7219,3.7219,3.7017,3.7085,253600.0
2009-06-24 11:20:00,5.51,5.54,5.51,5.54,254800.0,3.7017,3.7219,3.7017,3.7219,254800.0
2009-06-24 11:30:00,5.54,5.54,5.51,5.51,196400.0,3.7219,3.7219,3.7017,3.7017,196400.0
2009-06-24 11:40:00,5.51,5.52,5.5,5.51,148000.0,3.7017,3.7085,3.695,3.7017,148000.0
2009-06-24 11:50:00,5.51,5.51,5.49,5.5,217200.0,3.7017,3.7017,3.6883,3.695,217200.0
2009-06-24 12:00:00,5.5,5.53,5.5,5.53,180400.0,3.695,3.7152,3.695,3.7152,180400.0
2009-06-24 12:10:00,5.53,5.55,5.5,5.51,684800.0,3.7152,3.7286,3.695,3.7017,684800.0
2009-06-24 12:20:00,5.51,5.52,5.51,5.52,89600.0,3.7017,3.7085,3.7017,3.7085,89600.0
2009-06-24 12:30:00,5.52,5.52,5.52,5.52,44000.0,3.7085,3.7085,3.7085,3.7085,44000.0
2009-06-24 12:40:00,5.52,5.53,5.51,5.53,131600.0,3.7085,3.7152,3.7017,3.7152,131600.0
2009-06-24 12:50:00,5.53,5.54,5.53,5.54,74000.0,3.7152,3.7219,3.7152,3.7219,74000.0
2009-06-24 13:00:00,5.54,5.55,5.54,5.55,102000.0,3.7219,3.7286,3.7219,3.7286,102000.0
2009-06-24 13:10:00,5.55,5.56,5.54,5.55,280400.0,3.7286,3.7353,3.7219,3.7286,280400.0
2009-06-24 13:20:00,5.55,5.55,5.55,5.55,60800.0,3.7286,3.7286,3.7286,3.7286,60800.0
2009-06-24 13:30:00,5.55,5.56,5.53,5.55,412000.0,3.7286,3.7353,3.7152,3.7286,412000.0
2009-06-24 13:40:00,5.55,5.56,5.53,5.54,139200.0,3.7286,3.7353,3.7152,3.7219,139200.0
2009-06-24 13:50:00,5.54,5.55,5.53,5.54,206800.0,3.7219,3.7286,3.7152,3.7219,206800.0
2009-06-24 14:00:00,5.54,5.55,5.53,5.54,144400.0,3.7219,3.7286,3.7152,3.7219,144400.0
2009-06-24 14:10:00,5.54,5.57,5.54,5.55,247200.0,3.7219,3.7421,3.7219,3.7286,247200.0
2009-06-24 14:20:00,5.56,5.56,5.5,5.51,624000.0,3.7353,3.7353,3.695,3.7017,624000.0
2009-06-24 14:30:00,5.51,5.52,5.47,5.48,727200.0,3.7017,3.7085,3.6749,3.6816,727200.0
2009-06-24 14:40:00,5.48,5.52,5.47,5.49,553200.0,3.6816,3.7085,3.6749,3.6883,553200.0
2009-06-24 14:50:00,5.49,5.52,5.49,5.5,378000.0,3.6883,3.7085,3.6883,3.695,378000.0
2009-06-24 15:00:00,5.5,5.51,5.44,5.45,730400.0,3.695,3.7017,3.6547,3.6614,730400.0
2009-06-24 15:10:00,5.45,5.46,5.44,5.45,787200.0,3.6614,3.6682,3.6547,3.6614,787200.0
2009-06-24 15:20:00,5.45,5.45,5.43,5.45,1009600.0,3.6614,3.6614,3.648,3.6614,1009600.0
2009-06-24 15:30:00,5.44,5.45,5.43,5.44,1090400.0,3.6547,3.6614,3.648,3.6547,1090400.0
2009-06-24 15:40:00,5.44,5.46,5.42,5.46,1390000.0,3.6547,3.6682,3.6413,3.6682,1390000.0
2009-06-24 15:50:00,5.46,5.47,5.44,5.45,1274400.0,3.6682,3.6749,3.6547,3.6614,1274400.0
2009-06-25 09:30:00,5.41,5.49,5.4,5.49,500400.0,3.6346,3.6883,3.6278,3.6883,500400.0
2009-06-25 09:40:00,5.49,5.53,5.48,5.5,294800.0,3.6883,3.7152,3.6816,3.695,294800.0
2009-06-25 09:50:00,5.5,5.6,5.5,5.58,539200.0,3.695,3.7622,3.695,3.7488,539200.0
2009-06-25 10:00:00,5.58,5.62,5.56,5.57,527600.0,3.7488,3.7756,3.7353,3.7421,527600.0
2009-06-25 10:10:00,5.57,5.63,5.57,5.62,638800.0,3.7421,3.7824,3.7421,3.7756,638800.0
2009-06-25 10:20:00,5.62,5.63,5.6,5.6,528000.0,3.7756,3.7824,3.7622,3.7622,528000.0
2009-06-25 10:30:00,5.6,5.62,5.59,5.62,326000.0,3.7622,3.7756,3.7555,3.7756,326000.0
2009-06-25 10:40:00,5.62,5.62,5.58,5.6,280000.0,3.7756,3.7756,3.7488,3.7622,280000.0
2009-06-25 10:50:00,5.6,5.6,5.58,5.58,306800.0,3.7622,3.7622,3.7488,3.7488,306800.0
2009-06-25 11:00:00,5.59,5.6,5.58,5.59,237600.0,3.7555,3.7622,3.7488,3.7555,237600.0
2009-06-25 11:10:00,5.59,5.6,5.58,5.59,402400.0,3.7555,3.7622,3.7488,3.7555,402400.0
2009-06-25 11:20:00,5.59,5.6,5.58,5.6,358000.0,3.7555,3.7622,3.7488,3.7622,358000.0
2009-06-25 11:30:00,5.6,5.64,5.59,5.64,609200.0,3.7622,3.7891,3.7555,3.7891,609200.0
2009-06-25 11:40:00,5.64,5.66,5.63,5.64,408400.0,3.7891,3.8025,3.7824,3.7891,408400.0
2009-06-25 11:50:00,5.63,5.65,5.62,5.64,300400.0,3.7824,3.7958,3.7756,3.7891,300400.0
2009-06-25 12:00:00,5.64,5.65,5.6,5.6,325200.0,3.7891,3.7958,3.7622,3.7622,325200.0
2009-06-25 12:10:00,5.6,5.61,5.57,5.57,296400.0,3.7622,3.7689,3.7421,3.7421,296400.0
2009-06-25 12:20:00,5.57,5.59,5.57,5.59,258000.0,3.7421,3.7555,3.7421,3.7555,258000.0
2009-06-25 12:30:00,5.59,5.59,5.55,5.56,355200.0,3.7555,3.7555,3.7286,3.7353,355200.0
2009-06-25 12:40:00,5.56,5.58,5.56,5.56,238800.0,3.7353,3.7488,3.7353,3.7353,238800.0
2009-06-25 12:50:00,5.56,5.56,5.55,5.55,162400.0,3.7353,3.7353,3.7286,3.7286,162400.0
2009-06-25 13:00:00,5.55,5.58,5.55,5.58,308000.0,3.7286,3.7488,3.7286,3.7488,308000.0
2009-06-25 13:10:00,5.58,5.59,5.57,5.58,251200.0,3.7488,3.7555,3.7421,3.7488,251200.0
2009-06-25 13:20:00,5.58,5.59,5.56,5.56,438400.0,3.7488,3.7555,3.7353,3.7353,438400.0
2009-06-25 13:30:00,5.56,5.57,5.54,5.54,279200.0,3.7353,3.7421,3.7219,3.7219,279200.0
2009-06-25 13:40:00,5.54,5.55,5.52,5.52,272000.0,3.7219,3.7286,3.7085,3.7085,272000.0
2009-06-25 13:50:00,5.52,5.53,5.51,5.52,440400.0,3.7085,3.7152,3.7017,3.7085,440400.0
2009-06-25 14:00:00,5.52,5.52,5.48,5.5,693200.0,3.7085,3.7085,3.6816,3.695,693200.0
2009-06-25 14:10:00,5.5,5.51,5.5,5.51,317200.0,3.695,3.7017,3.695,3.7017,317200.0
2009-06-25 14:20:00,5.51,5.51,5.5,5.51,249200.0,3.7017,3.7017,3.695,3.7017,249200.0
2009-06-25 14:30:00,5.51,5.53,5.51,5.52,716400.0,3.7017,3.7152,3.7017,3.7085,716400.0
2009-06-25 14:40:00,5.52,5.53,5.51,5.53,280800.0,3.7085,3.7152,3.7017,3.7152,280800.0
2009-06-25 14:50:00,5.53,5.54,5.52,5.53,320000.0,3.7152,3.7219,3.7085,3.7152,320000.0
2009-06-25 15:00:00,5.53,5.55,5.52,5.54,327200.0,3.7152,3.7286,3.7085,3.7219,327200.0
2009-06-25 15:10:00,5.54,5.55,5.52,5.53,534000.0,3.7219,3.7286,3.7085,3.7152,534000.0
2009-06-25 15:20:00,5.53,5.54,5.53,5.53,497600.0,3.7152,3.7219,3.7152,3.7152,497600.0
2009-06-25 15:30:00,5.53,5.54,5.49,5.5,621200.0,3.7152,3.7219,3.6883,3.695,621200.0
2009-06-25 15:40:00,5.5,5.54,5.5,5.54,785200.0,3.695,3.7219,3.695,3.7219,785200.0
2009-06-25 15:50:00,5.54,5.55,5.53,5.55,738400.0,3.7219,3.7286,3.7152,3.7286,738400.0
2009-06-26 09:30:00,5.53,5.59,5.49,5.54,274000.0,3.7152,3.7555,3.6883,3.7219,274000.0
2009-06-26 09:40:00,5.54,5.59,5.52,5.54,446000.0,3.7219,3.7555,3.7085,3.7219,446000.0
2009-06-26 09:50:00,5.54,5.54,5.48,5.48,410800.0,3.7219,3.7219,3.6816,3.6816,410800.0
2009-06-26 10:00:00,5.49,5.54,5.47,5.54,317200.0,3.6883,3.7219,3.6749,3.7219,317200.0
2009-06-26 10:10:00,5.54,5.56,5.53,5.56,146000.0,3.7219,3.7353,3.7152,3.7353,146000.0
2009-06-26 10:20:00,5.56,5.59,5.53,5.53,206800.0,3.7353,3.7555,3.7152,3.7152,206800.0
2009-06-26 10:30:00,5.53,5.55,5.51,5.53,159200.0,3.7152,3.7286,3.7017,3.7152,159200.0
2009-06-26 10:40:00,5.53,5.54,5.51,5.53,92400.0,3.7152,3.7219,3.7017,3.7152,92400.0
2009-06-26 10:50:00,5.53,5.54,5.51,5.52,112800.0,3.7152,3.7219,3.7017,3.7085,112800.0
2009-06-26 11:00:00,5.52,5.54,5.5,5.53,311200.0,3.7085,3.7219,3.695,3.7152,311200.0
2009-06-26 11:10:00,5.53,5.53,5.51,5.53,93200.0,3.7152,3.7152,3.7017,3.7152,93200.0
2009-06-26 11:20:00,5.53,5.54,5.52,5.54,82000.0,3.7152,3.7219,3.7085,3.7219,82000.0
2009-06-26 11:30:00,5.54,5.55,5.54,5.55,87600.0,3.7219,3.7286,3.7219,3.7286,87600.0
2009-06-26 11:40:00,5.55,5.56,5.53,5.55,122800.0,3.7286,3.7353,3.7152,3.7286,122800.0
2009-06-26 11:50:00,5.55,5.57,5.55,5.57,120800.0,3.7286,3.7421,3.7286,3.7421,120800.0
2009-06-26 12:00:00,5.57,5.59,5.57,5.58,149600.0,3.7421,3.7555,3.7421,3.7488,149600.0
2009-06-26 12:10:00,5.58,5.6,5.58,5.58,144000.0,3.7488,3.7622,3.7488,3.7488,144000.0
2009-06-26 12:20:00,5.58,5.6,5.58,5.59,94800.0,3.7488,3.7622,3.7488,3.7555,94800.0
2009-06-26 12:30:00,5.59,5.59,5.57,5.59,140800.0,3.7555,3.7555,3.7421,3.7555,140800.0
2009-06-26 12:40:00,5.59,5.63,5.58,5.63,488400.0,3.7555,3.7824,3.7488,3.7824,488400.0
2009-06-26 12:50:00,5.63,5.63,5.61,5.61,72400.0,3.7824,3.7824,3.7689,3.7689,72400.0
2009-06-26 13:00:00,5.61,5.61,5.59,5.6,96000.0,3.7689,3.7689,3.7555,3.7622,96000.0
2009-06-26 13:10:00,5.6,5.6,5.58,5.58,50000.0,3.7622,3.7622,3.7488,3.7488,50000.0
2009-06-26 13:20:00,5.58,5.61,5.58,5.6,137200.0,3.7488,3.7689,3.7488,3.7622,137200.0
2009-06-26 13:30:00,5.6,5.6,5.59,5.6,102000.0,3.7622,3.7622,3.7555,3.7622,102000.0
2009-06-26 13:40:00,5.6,5.61,5.59,5.6,106800.0,3.7622,3.7689,3.7555,3.7622,106800.0
2009-06-26 13:50:00,5.6,5.6,5.58,5.58,101600.0,3.7622,3.7622,3.7488,3.7488,101600.0
2009-06-26 14:00:00,5.58,5.58,5.57,5.58,154400.0,3.7488,3.7488,3.7421,3.7488,154400.0
2009-06-26 14:10:00,5.58,5.59,5.58,5.58,206400.0,3.7488,3.7555,3.7488,3.7488,206400.0
2009-06-26 14:20:00,5.58,5.59,5.58,5.58,49200.0,3.7488,3.7555,3.7488,3.7488,49200.0
2009-06-26 14:30:00,5.58,5.59,5.57,5.58,212800.0,3.7488,3.7555,3.7421,3.7488,212800.0
2009-06-26 14:40:00,5.58,5.58,5.57,5.57,179600.0,3.7488,3.7488,3.7421,3.7421,179600.0
2009-06-26 14:50:00,5.57,5.6,5.57,5.6,319600.0,3.7421,3.7622,3.7421,3.7622,319600.0
2009-06-26 15:00:00,5.59,5.6,5.58,5.58,242400.0,3.7555,3.7622,3.7488,3.7488,242400.0
2009-06-26 15:10:00,5.58,5.59,5.56,5.56,228400.0,3.7488,3.7555,3.7353,3.7353,228400.0
2009-06-26 15:20:00,5.56,5.57,5.55,5.55,370000.0,3.7353,3.7421,3.7286,3.7286,370000.0
2009-06-26 15:30:00,5.55,5.55,5.54,5.54,483600.0,3.7286,3.7286,3.7219,3.7219,483600.0
2009-06-26 15:40:00,5.54,5.56,5.54,5.55,1240800.0,3.7219,3.7353,3.7219,3.7286,1240800.0
2009-06-26 15:50:00,5.55,5.56,5.53,5.54,1072800.0,3.7286,3.7353,3.7152,3.7219,1072800.0
2009-06-29 09:30:00,5.56,5.56,5.47,5.48,318000.0,3.7353,3.7353,3.6749,3.6816,318000.0
2009-06-29 09:40:00,5.48,5.52,5.46,5.5,288000.0,3.6816,3.7085,3.6682,3.695,288000.0
2009-06-29 09:50:00,5.49,5.49,5.43,5.47,589200.0,3.6883,3.6883,3.648,3.6749,589200.0
2009-06-29 10:00:00,5.47,5.49,5.43,5.49,396800.0,3.6749,3.6883,3.648,3.6883,396800.0
2009-06-29 10:10:00,5.49,5.54,5.47,5.54,525600.0,3.6883,3.7219,3.6749,3.7219,525600.0
2009-06-29 10:20:00,5.54,5.59,5.52,5.59,348800.0,3.7219,3.7555,3.7085,3.7555,348800.0
2009-06-29 10:30:00,5.58,5.61,5.57,5.6,366000.0,3.7488,3.7689,3.7421,3.7622,366000.0
2009-06-29 10:40:00,5.59,5.63,5.58,5.6,391200.0,3.7555,3.7824,3.7488,3.7622,391200.0
2009-06-29 10:50:00,5.6,5.64,5.6,5.64,374000.0,3.7622,3.7891,3.7622,3.7891,374000.0
2009-06-29 11:00:00,5.64,5.65,5.63,5.64,318400.0,3.7891,3.7958,3.7824,3.7891,318400.0
2009-06-29 11:10:00,5.64,5.66,5.63,5.66,473200.0,3.7891,3.8025,3.7824,3.8025,473200.0
2009-06-29 11:20:00,5.65,5.65,5.63,5.65,198800.0,3.7958,3.7958,3.7824,3.7958,198800.0
2009-06-29 11:30:00,5.65,5.66,5.62,5.62,283200.0,3.7958,3.8025,3.7756,3.7756,283200.0
2009-06-29 11:40:00,5.62,5.66,5.61,5.64,262800.0,3.7756,3.8025,3.7689,3.7891,262800.0
2009-06-29 11:50:00,5.65,5.66,5.64,5.66,232000.0,3.7958,3.8025,3.7891,3.8025,232000.0
2009-06-29 12:00:00,5.66,5.66,5.64,5.66,305600.0,3.8025,3.8025,3.7891,3.8025,305600.0
2009-06-29 12:10:00,5.66,5.68,5.66,5.67,386800.0,3.8025,3.816,3.8025,3.8092,386800.0
2009-06-29 12:20:00,5.67,5.67,5.64,5.64,197600.0,3.8092,3.8092,3.7891,3.7891,197600.0
2009-06-29 12:30:00,5.64,5.65,5.61,5.61,441600.0,3.7891,3.7958,3.7689,3.7689,441600.0
2009-06-29 12:40:00,5.61,5.62,5.61,5.61,170000.0,3.7689,3.7756,3.7689,3.7689,170000.0
2009-06-29 12:50:00,5.61,5.61,5.59,5.59,177200.0,3.7689,3.7689,3.7555,3.7555,177200.0
2009-06-29 13:00:00,5.59,5.6,5.59,5.6,69600.0,3.7555,3.7622,3.7555,3.7622,69600.0
2009-06-29 13:10:00,5.6,5.62,5.6,5.61,100800.0,3.7622,3.7756,3.7622,3.7689,100800.0
2009-06-29 13:20:00,5.61,5.61,5.6,5.6,78400.0,3.7689,3.7689,3.7622,3.7622,78400.0
2009-06-29 13:30:00,5.6,5.6,5.58,5.59,216800.0,3.7622,3.7622,3.7488,3.7555,216800.0
2009-06-29 13:40:00,5.59,5.59,5.57,5.58,303200.0,3.7555,3.7555,3.7421,3.7488,303200.0
2009-06-29 13:50:00,5.58,5.58,5.57,5.58,330000.0,3.7488,3.7488,3.7421,3.7488,330000.0
2009-06-29 14:00:00,5.58,5.59,5.57,5.59,323200.0,3.7488,3.7555,3.7421,3.7555,323200.0
2009-06-29 14:10:00,5.59,5.6,5.59,5.6,168000.0,3.7555,3.7622,3.7555,3.7622,168000.0
2009-06-29 14:20:00,5.59,5.6,5.58,5.59,124400.0,3.7555,3.7622,3.7488,3.7555,124400.0
2009-06-29 14:30:00,5.59,5.6,5.58,5.58,132400.0,3.7555,3.7622,3.7488,3.7488,132400.0
2009-06-29 14:40:00,5.58,5.6,5.58,5.6,150000.0,3.7488,3.7622,3.7488,3.7622,150000.0
2009-06-29 14:50:00,5.6,5.6,5.59,5.59,194000.0,3.7622,3.7622,3.7555,3.7555,194000.0
2009-06-29 15:00:00,5.59,5.6,5.59,5.59,146000.0,3.7555,3.7622,3.7555,3.7555,146000.0
2009-06-29 15:10:00,5.59,5.59,5.57,5.58,339200.0,3.7555,3.7555,3.7421,3.7488,339200.0
2009-06-29 15:20:00,5.57,5.58,5.56,5.56,632000.0,3.7421,3.7488,3.7353,3.7353,632000.0
2009-06-29 15:30:00,5.56,5.57,5.53,5.53,566000.0,3.7353,3.7421,3.7152,3.7152,566000.0
2009-06-29 15:40:00,5.54,5.57,5.53,5.53,624000.0,3.7219,3.7421,3.7152,3.7152,624000.0
2009-06-29 15:50:00,5.53,5.55,5.52,5.54,1021200.0,3.7152,3.7286,3.7085,3.7219,1021200.0
2009-06-30 09:30:00,5.56,5.64,5.55,5.63,246800.0,3.7353,3.7891,3.7286,3.7824,246800.0
2009-06-30 09:40:00,5.63,5.66,5.59,5.59,232000.0,3.7824,3.8025,3.7555,3.7555,232000.0
2009-06-30 09:50:00,5.6,5.62,5.56,5.62,259600.0,3.7622,3.7756,3.7353,3.7756,259600.0
2009-06-30 10:00:00,5.62,5.62,5.5,5.54,639600.0,3.7756,3.7756,3.695,3.7219,639600.0
2009-06-30 10:10:00,5.54,5.54,5.48,5.48,287200.0,3.7219,3.7219,3.6816,3.6816,287200.0
2009-06-30 10:20:00,5.48,5.48,5.45,5.48,420800.0,3.6816,3.6816,3.6614,3.6816,420800.0
2009-06-30 10:30:00,5.48,5.49,5.47,5.48,465200.0,3.6816,3.6883,3.6749,3.6816,465200.0
2009-06-30 10:40:00,5.48,5.51,5.47,5.5,544000.0,3.6816,3.7017,3.6749,3.695,544000.0
2009-06-30 10:50:00,5.5,5.53,5.5,5.52,383600.0,3.695,3.7152,3.695,3.7085,383600.0
2009-06-30 11:00:00,5.53,5.53,5.52,5.53,184000.0,3.7152,3.7152,3.7085,3.7152,184000.0
2009-06-30 11:10:00,5.53,5.55,5.52,5.55,212400.0,3.7152,3.7286,3.7085,3.7286,212400.0
2009-06-30 11:20:00,5.54,5.56,5.54,5.54,422400.0,3.7219,3.7353,3.7219,3.7219,422400.0
2009-06-30 11:30:00,5.55,5.55,5.52,5.53,302000.0,3.7286,3.7286,3.7085,3.7152,302000.0
2009-06-30 11:40:00,5.53,5.55,5.53,5.54,131600.0,3.7152,3.7286,3.7152,3.7219,131600.0
2009-06-30 11:50:00,5.54,5.55,5.53,5.53,108000.0,3.7219,3.7286,3.7152,3.7152,108000.0
2009-06-30 12:00:00,5.53,5.54,5.53,5.53,614000.0,3.7152,3.7219,3.7152,3.7152,614000.0
2009-06-30 12:10:00,5.53,5.55,5.53,5.54,135600.0,3.7152,3.7286,3.7152,3.7219,135600.0
2009-06-30 12:20:00,5.54,5.57,5.53,5.57,477600.0,3.7219,3.7421,3.7152,3.7421,477600.0
2009-06-30 12:30:00,5.57,5.57,5.53,5.54,323600.0,3.7421,3.7421,3.7152,3.7219,323600.0
2009-06-30 12:40:00,5.54,5.56,5.54,5.56,223200.0,3.7219,3.7353,3.7219,3.7353,223200.0
2009-06-30 12:50:00,5.56,5.56,5.55,5.55,173600.0,3.7353,3.7353,3.7286,3.7286,173600.0
2009-06-30 13:00:00,5.55,5.55,5.53,5.55,234800.0,3.7286,3.7286,3.7152,3.7286,234800.0
2009-06-30 13:10:00,5.55,5.55,5.54,5.54,152400.0,3.7286,3.7286,3.7219,3.7219,152400.0
2009-06-30 13:20:00,5.54,5.55,5.54,5.54,178800.0,3.7219,3.7286,3.7219,3.7219,178800.0
2009-06-30 13:30:00,5.54,5.54,5.53,5.54,118000.0,3.7219,3.7219,3.7152,3.7219,118000.0
2009-06-30 13:40:00,5.54,5.54,5.53,5.53,171200.0,3.7219,3.7219,3.7152,3.7152,171200.0
2009-06-30 13:50:00,5.53,5.54,5.51,5.51,264000.0,3.7152,3.7219,3.7017,3.7017,264000.0
2009-06-30 14:00:00,5.51,5.51,5.49,5.49,378400.0,3.7017,3.7017,3.6883,3.6883,378400.0
2009-06-30 14:10:00,5.49,5.51,5.48,5.5,496000.0,3.6883,3.7017,3.6816,3.695,496000.0
2009-06-30 14:20:00,5.5,5.52,5.5,5.51,354000.0,3.695,3.7085,3.695,3.7017,354000.0
2009-06-30 14:30:00,5.51,5.51,5.5,5.51,385200.0,3.7017,3.7017,3.695,3.7017,385200.0
2009-06-30 14:40:00,5.51,5.51,5.49,5.5,364400.0,3.7017,3.7017,3.6883,3.695,364400.0
2009-06-30 14:50:00,5.5,5.51,5.49,5.5,309600.0,3.695,3.7017,3.6883,3.695,309600.0
2009-06-30 15:00:00,5.5,5.52,5.5,5.5,322000.0,3.695,3.7085,3.695,3.695,322000.0
2009-06-30 15:10:00,5.51,5.51,5.48,5.48,642400.0,3.7017,3.7017,3.6816,3.6816,642400.0
2009-06-30 15:20:00,5.48,5.51,5.48,5.5,557200.0,3.6816,3.7017,3.6816,3.695,557200.0
2009-06-30 15:30:00,5.5,5.51,5.49,5.5,609200.0,3.695,3.7017,3.6883,3.695,609200.0
2009-06-30 15:40:00,5.5,5.52,5.49,5.51,690400.0,3.695,3.7085,3.6883,3.7017,690400.0
2009-06-30 15:50:00,5.51,5.52,5.48,5.5,1243600.0,3.7017,3.7085,3.6816,3.695,1243600.0
2009-07-01 09:30:00,5.57,5.59,5.53,5.57,214000.0,3.7421,3.7555,3.7152,3.7421,214000.0
2009-07-01 09:40:00,5.57,5.6,5.56,5.58,130800.0,3.7421,3.7622,3.7353,3.7488,130800.0
2009-07-01 09:50:00,5.58,5.61,5.58,5.61,198000.0,3.7488,3.7689,3.7488,3.7689,198000.0
2009-07-01 10:00:00,5.61,5.62,5.56,5.58,242800.0,3.7689,3.7756,3.7353,3.7488,242800.0
2009-07-01 10:10:00,5.58,5.59,5.57,5.59,374000.0,3.7488,3.7555,3.7421,3.7555,374000.0
2009-07-01 10:20:00,5.59,5.61,5.58,5.61,162400.0,3.7555,3.7689,3.7488,3.7689,162400.0
2009-07-01 10:30:00,5.61,5.63,5.59,5.63,629200.0,3.7689,3.7824,3.7555,3.7824,629200.0
2009-07-01 10:40:00,5.63,5.64,5.62,5.62,326800.0,3.7824,3.7891,3.7756,3.7756,326800.0
2009-07-01 10:50:00,5.62,5.64,5.62,5.63,416400.0,3.7756,3.7891,3.7756,3.7824,416400.0
2009-07-01 11:00:00,5.63,5.64,5.63,5.64,458800.0,3.7824,3.7891,3.7824,3.7891,458800.0
2009-07-01 11:10:00,5.63,5.63,5.62,5.63,237600.0,3.7824,3.7824,3.7756,3.7824,237600.0
2009-07-01 11:20:00,5.63,5.64,5.62,5.63,103200.0,3.7824,3.7891,3.7756,3.7824,103200.0
2009-07-01 11:30:00,5.63,5.63,5.61,5.62,170800.0,3.7824,3.7824,3.7689,3.7756,170800.0
2009-07-01 11:40:00,5.61,5.62,5.59,5.59,94400.0,3.7689,3.7756,3.7555,3.7555,94400.0
2009-07-01 11:50:00,5.59,5.61,5.58,5.6,138800.0,3.7555,3.7689,3.7488,3.7622,138800.0
2009-07-01 12:00:00,5.6,5.61,5.59,5.61,136400.0,3.7622,3.7689,3.7555,3.7689,136400.0
2009-07-01 12:10:00,5.6,5.61,5.6,5.61,334800.0,3.7622,3.7689,3.7622,3.7689,334800.0
2009-07-01 12:20:00,5.61,5.62,5.61,5.61,122800.0,3.7689,3.7756,3.7689,3.7689,122800.0
2009-07-01 12:30:00,5.61,5.61,5.6,5.6,108400.0,3.7689,3.7689,3.7622,3.7622,108400.0
2009-07-01 12:40:00,5.6,5.6,5.59,5.59,124000.0,3.7622,3.7622,3.7555,3.7555,124000.0
2009-07-01 12:50:00,5.6,5.6,5.59,5.6,108400.0,3.7622,3.7622,3.7555,3.7622,108400.0
2009-07-01 13:00:00,5.6,5.61,5.6,5.6,410400.0,3.7622,3.7689,3.7622,3.7622,410400.0
2009-07-01 13:10:00,5.61,5.61,5.6,5.6,358400.0,3.7689,3.7689,3.7622,3.7622,358400.0
2009-07-01 13:20:00,5.6,5.63,5.6,5.63,473600.0,3.7622,3.7824,3.7622,3.7824,473600.0
2009-07-01 13:30:00,5.63,5.63,5.62,5.62,371600.0,3.7824,3.7824,3.7756,3.7756,371600.0
2009-07-01 13:40:00,5.62,5.63,5.61,5.61,158000.0,3.7756,3.7824,3.7689,3.7689,158000.0
2009-07-01 13:50:00,5.61,5.61,5.6,5.6,88800.0,3.7689,3.7689,3.7622,3.7622,88800.0
2009-07-01 14:00:00,5.6,5.6,5.59,5.59,245600.0,3.7622,3.7622,3.7555,3.7555,245600.0
2009-07-01 14:10:00,5.59,5.6,5.59,5.6,168400.0,3.7555,3.7622,3.7555,3.7622,168400.0
2009-07-01 14:20:00,5.59,5.61,5.58,5.61,536000.0,3.7555,3.7689,3.7488,3.7689,536000.0
2009-07-01 14:30:00,5.61,5.62,5.61,5.61,399200.0,3.7689,3.7756,3.7689,3.7689,399200.0
2009-07-01 14:40:00,5.61,5.62,5.61,5.61,245200.0,3.7689,3.7756,3.7689,3.7689,245200.0
2009-07-01 14:50:00,5.61,5.62,5.61,5.61,291200.0,3.7689,3.7756,3.7689,3.7689,291200.0
2009-07-01 15:00:00,5.61,5.62,5.61,5.62,269200.0,3.7689,3.7756,3.7689,3.7756,269200.0
2009-07-01 15:10:00,5.61,5.63,5.61,5.62,344800.0,3.7689,3.7824,3.7689,3.7756,344800.0
2009-07-01 15:20:00,5.62,5.64,5.61,5.62,421200.0,3.7756,3.7891,3.7689,3.7756,421200.0
2009-07-01 15:30:00,5.62,5.62,5.6,5.62,479200.0,3.7756,3.7756,3.7622,3.7756,479200.0
2009-07-01 15:40:00,5.62,5.63,5.61,5.62,1241200.0,3.7756,3.7824,3.7689,3.7756,1241200.0
2009-07-01 15:50:00,5.62,5.63,5.61,5.62,1716000.0,3.7756,3.7824,3.7689,3.7756,1716000.0
2009-07-02 09:30:00,5.55,5.55,5.42,5.48,1058400.0,3.7286,3.7286,3.6413,3.6816,1058400.0
2009-07-02 09:40:00,5.48,5.49,5.42,5.45,857600.0,3.6816,3.6883,3.6413,3.6614,857600.0
2009-07-02 09:50:00,5.45,5.45,5.38,5.42,782000.0,3.6614,3.6614,3.6144,3.6413,782000.0
2009-07-02 10:00:00,5.42,5.42,5.37,5.37,676400.0,3.6413,3.6413,3.6077,3.6077,676400.0
2009-07-02 10:10:00,5.37,5.4,5.37,5.39,580000.0,3.6077,3.6278,3.6077,3.6211,580000.0
2009-07-02 10:20:00,5.39,5.4,5.37,5.37,568400.0,3.6211,3.6278,3.6077,3.6077,568400.0
2009-07-02 10:30:00,5.37,5.4,5.36,5.4,455600.0,3.6077,3.6278,3.601,3.6278,455600.0
2009-07-02 10:40:00,5.4,5.4,5.35,5.35,672800.0,3.6278,3.6278,3.5943,3.5943,672800.0
2009-07-02 10:50:00,5.35,5.35,5.32,5.33,942400.0,3.5943,3.5943,3.5741,3.5808,942400.0
2009-07-02 11:00:00,5.33,5.34,5.31,5.31,402400.0,3.5808,3.5875,3.5674,3.5674,402400.0
2009-07-02 11:10:00,5.32,5.35,5.31,5.34,507600.0,3.5741,3.5943,3.5674,3.5875,507600.0
2009-07-02 11:20:00,5.34,5.35,5.32,5.32,428000.0,3.5875,3.5943,3.5741,3.5741,428000.0
2009-07-02 11:30:00,5.32,5.33,5.29,5.3,852400.0,3.5741,3.5808,3.5539,3.5607,852400.0
2009-07-02 11:40:00,5.29,5.3,5.27,5.3,1205600.0,3.5539,3.5607,3.5405,3.5607,1205600.0
2009-07-02 11:50:00,5.3,5.31,5.29,5.31,986000.0,3.5607,3.5674,3.5539,3.5674,986000.0
2009-07-02 12:00:00,5.31,5.32,5.3,5.3,673200.0,3.5674,3.5741,3.5607,3.5607,673200.0
2009-07-02 12:10:00,5.3,5.3,5.29,5.29,431600.0,3.5607,3.5607,3.5539,3.5539,431600.0
2009-07-02 12:20:00,5.29,5.29,5.28,5.28,397200.0,3.5539,3.5539,3.5472,3.5472,397200.0
2009-07-02 12:30:00,5.28,5.28,5.27,5.28,306400.0,3.5472,3.5472,3.5405,3.5472,306400.0
2009-07-02 12:40:00,5.28,5.28,5.26,5.27,511600.0,3.5472,3.5472,3.5338,3.5405,511600.0
2009-07-02 12:50:00,5.27,5.27,5.26,5.26,365600.0,3.5405,3.5405,3.5338,3.5338,365600.0
2009-07-02 13:00:00,5.26,5.27,5.26,5.26,237200.0,3.5338,3.5405,3.5338,3.5338,237200.0
2009-07-02 13:10:00,5.27,5.28,5.26,5.28,298400.0,3.5405,3.5472,3.5338,3.5472,298400.0
2009-07-02 13:20:00,5.27,5.28,5.27,5.28,217200.0,3.5405,3.5472,3.5405,3.5472,217200.0
2009-07-02 13:30:00,5.28,5.28,5.26,5.26,203200.0,3.5472,3.5472,3.5338,3.5338,203200.0
2009-07-02 13:40:00,5.26,5.28,5.26,5.28,234000.0,3.5338,3.5472,3.5338,3.5472,234000.0
2009-07-02 13:50:00,5.28,5.28,5.27,5.27,258800.0,3.5472,3.5472,3.5405,3.5405,258800.0
2009-07-02 14:00:00,5.27,5.27,5.25,5.25,733200.0,3.5405,3.5405,3.5271,3.5271,733200.0
2009-07-02 14:10:00,5.25,5.25,5.24,5.25,359600.0,3.5271,3.5271,3.5204,3.5271,359600.0
2009-07-02 14:20:00,5.24,5.25,5.24,5.24,486800.0,3.5204,3.5271,3.5204,3.5204,486800.0
2009-07-02 14:30:00,5.24,5.24,5.24,5.24,388800.0,3.5204,3.5204,3.5204,3.5204,388800.0
2009-07-02 14:40:00,5.24,5.26,5.24,5.25,476400.0,3.5204,3.5338,3.5204,3.5271,476400.0
2009-07-02 14:50:00,5.25,5.26,5.25,5.25,241600.0,3.5271,3.5338,3.5271,3.5271,241600.0
2009-07-02 15:00:00,5.25,5.27,5.25,5.27,372400.0,3.5271,3.5405,3.5271,3.5405,372400.0
2009-07-02 15:10:00,5.27,5.28,5.26,5.28,568800.0,3.5405,3.5472,3.5338,3.5472,568800.0
2009-07-02 15:20:00,5.28,5.28,5.26,5.26,594800.0,3.5472,3.5472,3.5338,3.5338,594800.0
2009-07-02 15:30:00,5.26,5.27,5.24,5.25,871200.0,3.5338,3.5405,3.5204,3.5271,871200.0
2009-07-02 15:40:00,5.25,5.28,5.24,5.27,1176400.0,3.5271,3.5472,3.5204,3.5405,1176400.0
2009-07-02 15:50:00,5.26,5.27,5.22,5.22,1413600.0,3.5338,3.5405,3.5069,3.5069,1413600.0
2009-07-06 09:30:00,5.18,5.3,5.17,5.3,549200.0,3.48,3.5607,3.4733,3.5607,549200.0
2009-07-06 09:40:00,5.31,5.33,5.25,5.29,488800.0,3.5674,3.5808,3.5271,3.5539,488800.0
2009-07-06 09:50:00,5.29,5.3,5.23,5.25,412400.0,3.5539,3.5607,3.5136,3.5271,412400.0
2009-07-06 10:00:00,5.25,5.27,5.2,5.22,742400.0,3.5271,3.5405,3.4935,3.5069,742400.0
2009-07-06 10:10:00,5.22,5.23,5.2,5.21,339200.0,3.5069,3.5136,3.4935,3.5002,339200.0
2009-07-06 10:20:00,5.2,5.22,5.19,5.21,498800.0,3.4935,3.5069,3.4868,3.5002,498800.0
2009-07-06 10:30:00,5.2,5.2,5.19,5.19,237200.0,3.4935,3.4935,3.4868,3.4868,237200.0
2009-07-06 10:40:00,5.19,5.22,5.19,5.21,194800.0,3.4868,3.5069,3.4868,3.5002,194800.0
2009-07-06 10:50:00,5.22,5.24,5.21,5.24,173600.0,3.5069,3.5204,3.5002,3.5204,173600.0
2009-07-06 11:00:00,5.24,5.25,5.24,5.24,219600.0,3.5204,3.5271,3.5204,3.5204,219600.0
2009-07-06 11:10:00,5.24,5.25,5.24,5.25,164000.0,3.5204,3.5271,3.5204,3.5271,164000.0
2009-07-06 11:20:00,5.25,5.27,5.25,5.25,464400.0,3.5271,3.5405,3.5271,3.5271,464400.0
2009-07-06 11:30:00,5.25,5.25,5.24,5.24,332000.0,3.5271,3.5271,3.5204,3.5204,332000.0
2009-07-06 11:40:00,5.24,5.25,5.24,5.24,194800.0,3.5204,3.5271,3.5204,3.5204,194800.0
2009-07-06 11:50:00,5.24,5.25,5.23,5.24,313600.0,3.5204,3.5271,3.5136,3.5204,313600.0
2009-07-06 12:00:00,5.24,5.24,5.24,5.24,145200.0,3.5204,3.5204,3.5204,3.5204,145200.0
2009-07-06 12:10:00,5.24,5.25,5.24,5.25,146800.0,3.5204,3.5271,3.5204,3.5271,146800.0
2009-07-06 12:20:00,5.25,5.27,5.25,5.25,103600.0,3.5271,3.5405,3.5271,3.5271,103600.0
2009-07-06 12:30:00,5.25,5.25,5.24,5.25,150400.0,3.5271,3.5271,3.5204,3.5271,150400.0
2009-07-06 12:40:00,5.25,5.25,5.25,5.25,134400.0,3.5271,3.5271,3.5271,3.5271,134400.0
2009-07-06 12:50:00,5.25,5.25,5.24,5.24,86000.0,3.5271,3.5271,3.5204,3.5204,86000.0
2009-07-06 13:00:00,5.24,5.27,5.24,5.26,383600.0,3.5204,3.5405,3.5204,3.5338,383600.0
2009-07-06 13:10:00,5.26,5.27,5.25,5.26,398800.0,3.5338,3.5405,3.5271,3.5338,398800.0
2009-07-06 13:20:00,5.26,5.27,5.26,5.27,514000.0,3.5338,3.5405,3.5338,3.5405,514000.0
2009-07-06 13:30:00,5.26,5.27,5.25,5.25,250000.0,3.5338,3.5405,3.5271,3.5271,250000.0
2009-07-06 13:40:00,5.25,5.25,5.24,5.24,109600.0,3.5271,3.5271,3.5204,3.5204,109600.0
2009-07-06 13:50:00,5.24,5.25,5.24,5.24,144800.0,3.5204,3.5271,3.5204,3.5204,144800.0
2009-07-06 14:00:00,5.24,5.25,5.24,5.25,146800.0,3.5204,3.5271,3.5204,3.5271,146800.0
2009-07-06 14:10:00,5.25,5.25,5.25,5.25,193200.0,3.5271,3.5271,3.5271,3.5271,193200.0
2009-07-06 14:20:00,5.25,5.25,5.24,5.25,167600.0,3.5271,3.5271,3.5204,3.5271,167600.0
2009-07-06 14:30:00,5.25,5.26,5.25,5.26,212400.0,3.5271,3.5338,3.5271,3.5338,212400.0
2009-07-06 14:40:00,5.26,5.26,5.24,5.25,155600.0,3.5338,3.5338,3.5204,3.5271,155600.0
2009-07-06 14:50:00,5.25,5.26,5.24,5.26,309600.0,3.5271,3.5338,3.5204,3.5338,309600.0
2009-07-06 15:00:00,5.26,5.27,5.25,5.26,506400.0,3.5338,3.5405,3.5271,3.5338,506400.0
2009-07-06 15:10:00,5.26,5.27,5.24,5.25,451200.0,3.5338,3.5405,3.5204,3.5271,451200.0
2009-07-06 15:20:00,5.24,5.26,5.24,5.25,432800.0,3.5204,3.5338,3.5204,3.5271,432800.0
2009-07-06 15:30:00,5.25,5.25,5.23,5.23,761600.0,3.5271,3.5271,3.5136,3.5136,761600.0
2009-07-06 15:40:00,5.23,5.26,5.23,5.25,729600.0,3.5136,3.5338,3.5136,3.5271,729600.0
2009-07-06 15:50:00,5.26,5.27,5.25,5.27,818800.0,3.5338,3.5405,3.5271,3.5405,818800.0
2009-07-07 09:30:00,5.26,5.28,5.2,5.22,342400.0,3.5338,3.5472,3.4935,3.5069,342400.0
2009-07-07 09:40:00,5.21,5.23,5.19,5.22,330000.0,3.5002,3.5136,3.4868,3.5069,330000.0
2009-07-07 09:50:00,5.22,5.26,5.21,5.24,729600.0,3.5069,3.5338,3.5002,3.5204,729600.0
2009-07-07 10:00:00,5.24,5.26,5.22,5.23,456000.0,3.5204,3.5338,3.5069,3.5136,456000.0
2009-07-07 10:10:00,5.23,5.24,5.21,5.23,210000.0,3.5136,3.5204,3.5002,3.5136,210000.0
2009-07-07 10:20:00,5.23,5.26,5.23,5.24,134400.0,3.5136,3.5338,3.5136,3.5204,134400.0
2009-07-07 10:30:00,5.24,5.25,5.22,5.22,124400.0,3.5204,3.5271,3.5069,3.5069,124400.0
2009-07-07 10:40:00,5.22,5.24,5.22,5.23,129200.0,3.5069,3.5204,3.5069,3.5136,129200.0
2009-07-07 10:50:00,5.23,5.23,5.22,5.22,142800.0,3.5136,3.5136,3.5069,3.5069,142800.0
2009-07-07 11:00:00,5.22,5.23,5.22,5.23,200000.0,3.5069,3.5136,3.5069,3.5136,200000.0
2009-07-07 11:10:00,5.23,5.24,5.23,5.23,127200.0,3.5136,3.5204,3.5136,3.5136,127200.0
2009-07-07 11:20:00,5.23,5.23,5.2,5.2,126000.0,3.5136,3.5136,3.4935,3.4935,126000.0
2009-07-07 11:30:00,5.2,5.21,5.19,5.19,188800.0,3.4935,3.5002,3.4868,3.4868,188800.0
2009-07-07 11:40:00,5.19,5.2,5.17,5.17,229600.0,3.4868,3.4935,3.4733,3.4733,229600.0
2009-07-07 11:50:00,5.17,5.21,5.17,5.21,305600.0,3.4733,3.5002,3.4733,3.5002,305600.0
2009-07-07 12:00:00,5.21,5.22,5.18,5.18,213600.0,3.5002,3.5069,3.48,3.48,213600.0
2009-07-07 12:10:00,5.18,5.19,5.18,5.19,105200.0,3.48,3.4868,3.48,3.4868,105200.0
2009-07-07 12:20:00,5.19,5.19,5.18,5.18,95200.0,3.4868,3.4868,3.48,3.48,95200.0
2009-07-07 12:30:00,5.18,5.19,5.16,5.16,154000.0,3.48,3.4868,3.4666,3.4666,154000.0
2009-07-07 12:40:00,5.16,5.18,5.16,5.17,136400.0,3.4666,3.48,3.4666,3.4733,136400.0
2009-07-07 12:50:00,5.17,5.17,5.17,5.17,96400.0,3.4733,3.4733,3.4733,3.4733,96400.0
2009-07-07 13:00:00,5.17,5.18,5.16,5.18,120400.0,3.4733,3.48,3.4666,3.48,120400.0
2009-07-07 13:10:00,5.18,5.19,5.18,5.18,240000.0,3.48,3.4868,3.48,3.48,240000.0
2009-07-07 13:20:00,5.18,5.19,5.17,5.18,148400.0,3.48,3.4868,3.4733,3.48,148400.0
2009-07-07 13:30:00,5.18,5.19,5.17,5.17,235200.0,3.48,3.4868,3.4733,3.4733,235200.0
2009-07-07 13:40:00,5.17,5.18,5.16,5.16,155600.0,3.4733,3.48,3.4666,3.4666,155600.0
2009-07-07 13:50:00,5.16,5.17,5.16,5.17,148800.0,3.4666,3.4733,3.4666,3.4733,148800.0
2009-07-07 14:00:00,5.17,5.17,5.16,5.16,168000.0,3.4733,3.4733,3.4666,3.4666,168000.0
2009-07-07 14:10:00,5.16,5.17,5.15,5.16,164800.0,3.4666,3.4733,3.4599,3.4666,164800.0
2009-07-07 14:20:00,5.16,5.17,5.16,5.16,185200.0,3.4666,3.4733,3.4666,3.4666,185200.0
2009-07-07 14:30:00,5.16,5.17,5.16,5.16,192800.0,3.4666,3.4733,3.4666,3.4666,192800.0
2009-07-07 14:40:00,5.16,5.17,5.14,5.14,276800.0,3.4666,3.4733,3.4532,3.4532,276800.0
2009-07-07 14:50:00,5.14,5.15,5.13,5.14,275600.0,3.4532,3.4599,3.4465,3.4532,275600.0
2009-07-07 15:00:00,5.13,5.14,5.13,5.14,397200.0,3.4465,3.4532,3.4465,3.4532,397200.0
2009-07-07 15:10:00,5.14,5.15,5.14,5.15,287200.0,3.4532,3.4599,3.4532,3.4599,287200.0
2009-07-07 15:20:00,5.15,5.16,5.14,5.15,312000.0,3.4599,3.4666,3.4532,3.4599,312000.0
2009-07-07 15:30:00,5.15,5.15,5.13,5.13,455200.0,3.4599,3.4599,3.4465,3.4465,455200.0
2009-07-07 15:40:00,5.13,5.15,5.1,5.11,1397200.0,3.4465,3.4599,3.4263,3.433,1397200.0
2009-07-07 15:50:00,5.11,5.13,5.1,5.11,1284000.0,3.433,3.4465,3.4263,3.433,1284000.0
2009-07-08 09:30:00,5.12,5.18,5.08,5.14,400400.0,3.4397,3.48,3.4129,3.4532,400400.0
2009-07-08 09:40:00,5.14,5.19,5.14,5.18,239600.0,3.4532,3.4868,3.4532,3.48,239600.0
2009-07-08 09:50:00,5.18,5.18,5.15,5.15,496800.0,3.48,3.48,3.4599,3.4599,496800.0
2009-07-08 10:00:00,5.15,5.18,5.12,5.14,818800.0,3.4599,3.48,3.4397,3.4532,818800.0
2009-07-08 10:10:00,5.14,5.15,5.11,5.14,423600.0,3.4532,3.4599,3.433,3.4532,423600.0
2009-07-08 10:20:00,5.14,5.15,5.13,5.14,170800.0,3.4532,3.4599,3.4465,3.4532,170800.0
2009-07-08 10:30:00,5.14,5.14,5.09,5.11,293600.0,3.4532,3.4532,3.4196,3.433,293600.0
2009-07-08 10:40:00,5.11,5.15,5.11,5.14,199600.0,3.433,3.4599,3.433,3.4532,199600.0
2009-07-08 10:50:00,5.14,5.14,5.12,5.13,289200.0,3.4532,3.4532,3.4397,3.4465,289200.0
2009-07-08 11:00:00,5.13,5.13,5.11,5.12,197200.0,3.4465,3.4465,3.433,3.4397,197200.0
2009-07-08 11:10:00,5.12,5.14,5.11,5.13,196800.0,3.4397,3.4532,3.433,3.4465,196800.0
2009-07-08 11:20:00,5.13,5.13,5.09,5.09,285600.0,3.4465,3.4465,3.4196,3.4196,285600.0
2009-07-08 11:30:00,5.09,5.11,5.08,5.09,205200.0,3.4196,3.433,3.4129,3.4196,205200.0
2009-07-08 11:40:00,5.09,5.1,5.08,5.09,123200.0,3.4196,3.4263,3.4129,3.4196,123200.0
2009-07-08 11:50:00,5.09,5.09,5.07,5.09,129600.0,3.4196,3.4196,3.4061,3.4196,129600.0
2009-07-08 12:00:00,5.09,5.09,5.08,5.09,88800.0,3.4196,3.4196,3.4129,3.4196,88800.0
2009-07-08 12:10:00,5.09,5.09,5.07,5.07,99200.0,3.4196,3.4196,3.4061,3.4061,99200.0
2009-07-08 12:20:00,5.07,5.08,5.06,5.06,347600.0,3.4061,3.4129,3.3994,3.3994,347600.0
2009-07-08 12:30:00,5.06,5.07,5.06,5.07,120800.0,3.3994,3.4061,3.3994,3.4061,120800.0
2009-07-08 12:40:00,5.07,5.07,5.06,5.06,128400.0,3.4061,3.4061,3.3994,3.3994,128400.0
2009-07-08 12:50:00,5.06,5.07,5.06,5.06,116400.0,3.3994,3.4061,3.3994,3.3994,116400.0
2009-07-08 13:00:00,5.07,5.11,5.07,5.11,436000.0,3.4061,3.433,3.4061,3.433,436000.0
2009-07-08 13:10:00,5.1,5.11,5.09,5.09,129200.0,3.4263,3.433,3.4196,3.4196,129200.0
2009-07-08 13:20:00,5.09,5.16,5.09,5.15,904800.0,3.4196,3.4666,3.4196,3.4599,904800.0
2009-07-08 13:30:00,5.16,5.16,5.14,5.14,206400.0,3.4666,3.4666,3.4532,3.4532,206400.0
2009-07-08 13:40:00,5.14,5.16,5.14,5.15,181200.0,3.4532,3.4666,3.4532,3.4599,181200.0
2009-07-08 13:50:00,5.15,5.15,5.14,5.15,135200.0,3.4599,3.4599,3.4532,3.4599,135200.0
2009-07-08 14:00:00,5.15,5.16,5.14,5.14,194400.0,3.4599,3.4666,3.4532,3.4532,194400.0
2009-07-08 14:10:00,5.14,5.15,5.13,5.13,272400.0,3.4532,3.4599,3.4465,3.4465,272400.0
2009-07-08 14:20:00,5.13,5.15,5.13,5.14,288400.0,3.4465,3.4599,3.4465,3.4532,288400.0
2009-07-08 14:30:00,5.14,5.15,5.13,5.14,350400.0,3.4532,3.4599,3.4465,3.4532,350400.0
2009-07-08 14:40:00,5.14,5.15,5.13,5.14,188000.0,3.4532,3.4599,3.4465,3.4532,188000.0
2009-07-08 14:50:00,5.14,5.16,5.13,5.15,298400.0,3.4532,3.4666,3.4465,3.4599,298400.0
2009-07-08 15:00:00,5.16,5.19,5.14,5.18,753200.0,3.4666,3.4868,3.4532,3.48,753200.0
2009-07-08 15:10:00,5.17,5.19,5.17,5.19,779200.0,3.4733,3.4868,3.4733,3.4868,779200.0
2009-07-08 15:20:00,5.19,5.2,5.18,5.2,1066000.0,3.4868,3.4935,3.48,3.4935,1066000.0
2009-07-08 15:30:00,5.2,5.22,5.2,5.22,590400.0,3.4935,3.5069,3.4935,3.5069,590400.0
2009-07-08 15:40:00,5.22,5.25,5.21,5.25,1069600.0,3.5069,3.5271,3.5002,3.5271,1069600.0
2009-07-08 15:50:00,5.25,5.25,5.23,5.24,1826400.0,3.5271,3.5271,3.5136,3.5204,1826400.0
2009-07-09 09:30:00,5.26,5.3,5.19,5.19,267600.0,3.5338,3.5607,3.4868,3.4868,267600.0
2009-07-09 09:40:00,5.18,5.2,5.13,5.13,558000.0,3.48,3.4935,3.4465,3.4465,558000.0
2009-07-09 09:50:00,5.13,5.15,5.1,5.11,900000.0,3.4465,3.4599,3.4263,3.433,900000.0
2009-07-09 10:00:00,5.11,5.22,5.11,5.2,624400.0,3.433,3.5069,3.433,3.4935,624400.0
2009-07-09 10:10:00,5.2,5.21,5.18,5.18,232000.0,3.4935,3.5002,3.48,3.48,232000.0
2009-07-09 10:20:00,5.18,5.19,5.13,5.14,437600.0,3.48,3.4868,3.4465,3.4532,437600.0
2009-07-09 10:30:00,5.14,5.15,5.13,5.13,420800.0,3.4532,3.4599,3.4465,3.4465,420800.0
2009-07-09 10:40:00,5.14,5.15,5.1,5.1,437600.0,3.4532,3.4599,3.4263,3.4263,437600.0
2009-07-09 10:50:00,5.1,5.12,5.1,5.11,275200.0,3.4263,3.4397,3.4263,3.433,275200.0
2009-07-09 11:00:00,5.11,5.11,5.08,5.09,389200.0,3.433,3.433,3.4129,3.4196,389200.0
2009-07-09 11:10:00,5.09,5.11,5.08,5.08,370400.0,3.4196,3.433,3.4129,3.4129,370400.0
2009-07-09 11:20:00,5.09,5.11,5.09,5.1,308800.0,3.4196,3.433,3.4196,3.4263,308800.0
2009-07-09 11:30:00,5.1,5.13,5.09,5.12,187200.0,3.4263,3.4465,3.4196,3.4397,187200.0
2009-07-09 11:40:00,5.12,5.14,5.11,5.12,276800.0,3.4397,3.4532,3.433,3.4397,276800.0
2009-07-09 11:50:00,5.12,5.14,5.12,5.13,724400.0,3.4397,3.4532,3.4397,3.4465,724400.0
2009-07-09 12:00:00,5.13,5.15,5.11,5.12,247200.0,3.4465,3.4599,3.433,3.4397,247200.0
2009-07-09 12:10:00,5.11,5.14,5.11,5.14,152400.0,3.433,3.4532,3.433,3.4532,152400.0
2009-07-09 12:20:00,5.13,5.14,5.12,5.13,136000.0,3.4465,3.4532,3.4397,3.4465,136000.0
2009-07-09 12:30:00,5.13,5.14,5.12,5.12,120800.0,3.4465,3.4532,3.4397,3.4397,120800.0
2009-07-09 12:40:00,5.12,5.14,5.12,5.12,144400.0,3.4397,3.4532,3.4397,3.4397,144400.0
2009-07-09 12:50:00,5.12,5.14,5.12,5.14,146000.0,3.4397,3.4532,3.4397,3.4532,146000.0
2009-07-09 13:00:00,5.14,5.14,5.11,5.13,503600.0,3.4532,3.4532,3.433,3.4465,503600.0
2009-07-09 13:10:00,5.13,5.16,5.13,5.13,283200.0,3.4465,3.4666,3.4465,3.4465,283200.0
2009-07-09 13:20:00,5.13,5.15,5.13,5.14,188400.0,3.4465,3.4599,3.4465,3.4532,188400.0
2009-07-09 13:30:00,5.14,5.15,5.13,5.14,204000.0,3.4532,3.4599,3.4465,3.4532,204000.0
2009-07-09 13:40:00,5.13,5.15,5.13,5.15,149200.0,3.4465,3.4599,3.4465,3.4599,149200.0
2009-07-09 13:50:00,5.15,5.16,5.14,5.15,187200.0,3.4599,3.4666,3.4532,3.4599,187200.0
2009-07-09 14:00:00,5.15,5.15,5.14,5.14,92400.0,3.4599,3.4599,3.4532,3.4532,92400.0
2009-07-09 14:10:00,5.14,5.17,5.14,5.16,165200.0,3.4532,3.4733,3.4532,3.4666,165200.0
2009-07-09 14:20:00,5.16,5.19,5.16,5.19,290800.0,3.4666,3.4868,3.4666,3.4868,290800.0
2009-07-09 14:30:00,5.18,5.21,5.18,5.2,311200.0,3.48,3.5002,3.48,3.4935,311200.0
2009-07-09 14:40:00,5.2,5.22,5.19,5.22,554400.0,3.4935,3.5069,3.4868,3.5069,554400.0
2009-07-09 14:50:00,5.22,5.22,5.18,5.18,330000.0,3.5069,3.5069,3.48,3.48,330000.0
2009-07-09 15:00:00,5.18,5.18,5.17,5.17,275200.0,3.48,3.48,3.4733,3.4733,275200.0
2009-07-09 15:10:00,5.17,5.19,5.17,5.18,274000.0,3.4733,3.4868,3.4733,3.48,274000.0
2009-07-09 15:20:00,5.18,5.18,5.15,5.17,532000.0,3.48,3.48,3.4599,3.4733,532000.0
2009-07-09 15:30:00,5.17,5.18,5.15,5.16,489200.0,3.4733,3.48,3.4599,3.4666,489200.0
2009-07-09 15:40:00,5.16,5.19,5.16,5.18,402000.0,3.4666,3.4868,3.4666,3.48,402000.0
2009-07-09 15:50:00,5.18,5.18,5.16,5.17,596000.0,3.48,3.48,3.4666,3.4733,596000.0
2009-07-10 09:30:00,5.13,5.17,5.1,5.14,322800.0,3.4465,3.4733,3.4263,3.4532,322800.0
2009-07-10 09:40:00,5.15,5.19,5.11,5.19,327200.0,3.4599,3.4868,3.433,3.4868,327200.0
2009-07-10 09:50:00,5.19,5.21,5.12,5.12,394800.0,3.4868,3.5002,3.4397,3.4397,394800.0
2009-07-10 10:00:00,5.12,5.15,5.09,5.13,486800.0,3.4397,3.4599,3.4196,3.4465,486800.0
2009-07-10 10:10:00,5.13,5.17,5.12,5.13,850000.0,3.4465,3.4733,3.4397,3.4465,850000.0
2009-07-10 10:20:00,5.13,5.15,5.13,5.13,225200.0,3.4465,3.4599,3.4465,3.4465,225200.0
2009-07-10 10:30:00,5.13,5.14,5.11,5.12,232000.0,3.4465,3.4532,3.433,3.4397,232000.0
2009-07-10 10:40:00,5.12,5.13,5.1,5.13,252400.0,3.4397,3.4465,3.4263,3.4465,252400.0
2009-07-10 10:50:00,5.13,5.14,5.11,5.11,150000.0,3.4465,3.4532,3.433,3.433,150000.0
2009-07-10 11:00:00,5.11,5.12,5.1,5.11,470800.0,3.433,3.4397,3.4263,3.433,470800.0
2009-07-10 11:10:00,5.11,5.11,5.09,5.1,439600.0,3.433,3.433,3.4196,3.4263,439600.0
2009-07-10 11:20:00,5.1,5.1,5.06,5.08,209600.0,3.4263,3.4263,3.3994,3.4129,209600.0
2009-07-10 11:30:00,5.08,5.1,5.08,5.1,311600.0,3.4129,3.4263,3.4129,3.4263,311600.0
2009-07-10 11:40:00,5.1,5.13,5.1,5.12,577200.0,3.4263,3.4465,3.4263,3.4397,577200.0
2009-07-10 11:50:00,5.12,5.12,5.11,5.12,178800.0,3.4397,3.4397,3.433,3.4397,178800.0
2009-07-10 12:00:00,5.12,5.13,5.11,5.12,105200.0,3.4397,3.4465,3.433,3.4397,105200.0
2009-07-10 12:10:00,5.12,5.12,5.12,5.12,91600.0,3.4397,3.4397,3.4397,3.4397,91600.0
2009-07-10 12:20:00,5.12,5.13,5.11,5.13,312400.0,3.4397,3.4465,3.433,3.4465,312400.0
2009-07-10 12:30:00,5.13,5.14,5.12,5.14,603200.0,3.4465,3.4532,3.4397,3.4532,603200.0
2009-07-10 12:40:00,5.15,5.15,5.14,5.14,142000.0,3.4599,3.4599,3.4532,3.4532,142000.0
2009-07-10 12:50:00,5.14,5.14,5.11,5.11,130000.0,3.4532,3.4532,3.433,3.433,130000.0
2009-07-10 13:00:00,5.12,5.12,5.11,5.12,132800.0,3.4397,3.4397,3.433,3.4397,132800.0
2009-07-10 13:10:00,5.12,5.13,5.11,5.12,412000.0,3.4397,3.4465,3.433,3.4397,412000.0
2009-07-10 13:20:00,5.13,5.13,5.11,5.11,143200.0,3.4465,3.4465,3.433,3.433,143200.0
2009-07-10 13:30:00,5.11,5.11,5.1,5.1,86000.0,3.433,3.433,3.4263,3.4263,86000.0
2009-07-10 13:40:00,5.1,5.12,5.1,5.11,234800.0,3.4263,3.4397,3.4263,3.433,234800.0
2009-07-10 13:50:00,5.11,5.11,5.1,5.11,56800.0,3.433,3.433,3.4263,3.433,56800.0
2009-07-10 14:00:00,5.11,5.11,5.1,5.11,93200.0,3.433,3.433,3.4263,3.433,93200.0
2009-07-10 14:10:00,5.11,5.11,5.1,5.1,173200.0,3.433,3.433,3.4263,3.4263,173200.0
2009-07-10 14:20:00,5.1,5.1,5.08,5.1,117200.0,3.4263,3.4263,3.4129,3.4263,117200.0
2009-07-10 14:30:00,5.1,5.11,5.09,5.1,118400.0,3.4263,3.433,3.4196,3.4263,118400.0
2009-07-10 14:40:00,5.1,5.1,5.09,5.1,116000.0,3.4263,3.4263,3.4196,3.4263,116000.0
2009-07-10 14:50:00,5.1,5.11,5.09,5.09,288400.0,3.4263,3.433,3.4196,3.4196,288400.0
2009-07-10 15:00:00,5.09,5.11,5.09,5.09,215600.0,3.4196,3.433,3.4196,3.4196,215600.0
2009-07-10 15:10:00,5.09,5.12,5.09,5.1,251600.0,3.4196,3.4397,3.4196,3.4263,251600.0
2009-07-10 15:20:00,5.1,5.1,5.08,5.09,269200.0,3.4263,3.4263,3.4129,3.4196,269200.0
2009-07-10 15:30:00,5.09,5.11,5.09,5.11,249200.0,3.4196,3.433,3.4196,3.433,249200.0
2009-07-10 15:40:00,5.11,5.12,5.1,5.12,628400.0,3.433,3.4397,3.4263,3.4397,628400.0
2009-07-10 15:50:00,5.12,5.12,5.1,5.1,884400.0,3.4397,3.4397,3.4263,3.4263,884400.0
2009-07-13 09:30:00,5.12,5.15,5.07,5.08,254000.0,3.4397,3.4599,3.4061,3.4129,254000.0
2009-07-13 09:40:00,5.09,5.1,5.03,5.07,346800.0,3.4196,3.4263,3.3793,3.4061,346800.0
2009-07-13 09:50:00,5.07,5.07,5.03,5.05,512800.0,3.4061,3.4061,3.3793,3.3927,512800.0
2009-07-13 10:00:00,5.05,5.05,5.01,5.02,352400.0,3.3927,3.3927,3.3658,3.3726,352400.0
2009-07-13 10:10:00,5.02,5.06,5.01,5.06,316000.0,3.3726,3.3994,3.3658,3.3994,316000.0
2009-07-13 10:20:00,5.06,5.08,5.05,5.08,391600.0,3.3994,3.4129,3.3927,3.4129,391600.0
2009-07-13 10:30:00,5.08,5.12,5.07,5.1,451600.0,3.4129,3.4397,3.4061,3.4263,451600.0
2009-07-13 10:40:00,5.1,5.13,5.09,5.12,532000.0,3.4263,3.4465,3.4196,3.4397,532000.0
2009-07-13 10:50:00,5.12,5.17,5.12,5.15,602000.0,3.4397,3.4733,3.4397,3.4599,602000.0
2009-07-13 11:00:00,5.15,5.17,5.13,5.13,190400.0,3.4599,3.4733,3.4465,3.4465,190400.0
2009-07-13 11:10:00,5.13,5.14,5.1,5.12,203600.0,3.4465,3.4532,3.4263,3.4397,203600.0
2009-07-13 11:20:00,5.12,5.14,5.12,5.14,132800.0,3.4397,3.4532,3.4397,3.4532,132800.0
2009-07-13 11:30:00,5.14,5.2,5.14,5.19,439600.0,3.4532,3.4935,3.4532,3.4868,439600.0
2009-07-13 11:40:00,5.19,5.21,5.18,5.2,463200.0,3.4868,3.5002,3.48,3.4935,463200.0
2009-07-13 11:50:00,5.2,5.2,5.18,5.19,143600.0,3.4935,3.4935,3.48,3.4868,143600.0
2009-07-13 12:00:00,5.19,5.21,5.19,5.19,205200.0,3.4868,3.5002,3.4868,3.4868,205200.0
2009-07-13 12:10:00,5.19,5.21,5.19,5.2,92800.0,3.4868,3.5002,3.4868,3.4935,92800.0
2009-07-13 12:20:00,5.2,5.21,5.2,5.21,96800.0,3.4935,3.5002,3.4935,3.5002,96800.0
2009-07-13 12:30:00,5.21,5.22,5.2,5.22,97600.0,3.5002,3.5069,3.4935,3.5069,97600.0
2009-07-13 12:40:00,5.22,5.22,5.2,5.21,102000.0,3.5069,3.5069,3.4935,3.5002,102000.0
2009-07-13 12:50:00,5.21,5.22,5.2,5.2,340000.0,3.5002,3.5069,3.4935,3.4935,340000.0
2009-07-13 13:00:00,5.2,5.21,5.18,5.2,248400.0,3.4935,3.5002,3.48,3.4935,248400.0
2009-07-13 13:10:00,5.2,5.22,5.2,5.21,153600.0,3.4935,3.5069,3.4935,3.5002,153600.0
2009-07-13 13:20:00,5.21,5.22,5.2,5.2,368800.0,3.5002,3.5069,3.4935,3.4935,368800.0
2009-07-13 13:30:00,5.21,5.21,5.2,5.2,194800.0,3.5002,3.5002,3.4935,3.4935,194800.0
2009-07-13 13:40:00,5.2,5.21,5.19,5.2,180400.0,3.4935,3.5002,3.4868,3.4935,180400.0
2009-07-13 13:50:00,5.2,5.2,5.19,5.2,123600.0,3.4935,3.4935,3.4868,3.4935,123600.0
2009-07-13 14:00:00,5.2,5.21,5.19,5.2,337600.0,3.4935,3.5002,3.4868,3.4935,337600.0
2009-07-13 14:10:00,5.2,5.22,5.2,5.22,192400.0,3.4935,3.5069,3.4935,3.5069,192400.0
2009-07-13 14:20:00,5.22,5.24,5.22,5.22,216800.0,3.5069,3.5204,3.5069,3.5069,216800.0
2009-07-13 14:30:00,5.22,5.24,5.22,5.24,322400.0,3.5069,3.5204,3.5069,3.5204,322400.0
2009-07-13 14:40:00,5.24,5.25,5.23,5.24,382000.0,3.5204,3.5271,3.5136,3.5204,382000.0
2009-07-13 14:50:00,5.24,5.25,5.23,5.24,322800.0,3.5204,3.5271,3.5136,3.5204,322800.0
2009-07-13 15:00:00,5.24,5.24,5.23,5.23,420800.0,3.5204,3.5204,3.5136,3.5136,420800.0
2009-07-13 15:10:00,5.23,5.24,5.22,5.23,329200.0,3.5136,3.5204,3.5069,3.5136,329200.0
2009-07-13 15:20:00,5.23,5.23,5.22,5.23,438000.0,3.5136,3.5136,3.5069,3.5136,438000.0
2009-07-13 15:30:00,5.22,5.24,5.22,5.23,430800.0,3.5069,3.5204,3.5069,3.5136,430800.0
2009-07-13 15:40:00,5.23,5.25,5.23,5.25,703600.0,3.5136,3.5271,3.5136,3.5271,703600.0
2009-07-13 15:50:00,5.25,5.26,5.25,5.26,583200.0,3.5271,3.5338,3.5271,3.5338,583200.0
2009-07-14 09:30:00,5.26,5.26,5.16,5.18,574400.0,3.5338,3.5338,3.4666,3.48,574400.0
2009-07-14 09:40:00,5.18,5.2,5.17,5.18,364800.0,3.48,3.4935,3.4733,3.48,364800.0
2009-07-14 09:50:00,5.18,5.23,5.18,5.19,596000.0,3.48,3.5136,3.48,3.4868,596000.0
2009-07-14 10:00:00,5.19,5.25,5.18,5.25,692800.0,3.4868,3.5271,3.48,3.5271,692800.0
2009-07-14 10:10:00,5.25,5.27,5.24,5.27,548800.0,3.5271,3.5405,3.5204,3.5405,548800.0
2009-07-14 10:20:00,5.27,5.32,5.25,5.32,721600.0,3.5405,3.5741,3.5271,3.5741,721600.0
2009-07-14 10:30:00,5.31,5.31,5.27,5.29,467200.0,3.5674,3.5674,3.5405,3.5539,467200.0
2009-07-14 10:40:00,5.29,5.29,5.25,5.26,353200.0,3.5539,3.5539,3.5271,3.5338,353200.0
2009-07-14 10:50:00,5.26,5.28,5.26,5.27,107600.0,3.5338,3.5472,3.5338,3.5405,107600.0
2009-07-14 11:00:00,5.27,5.31,5.27,5.3,299200.0,3.5405,3.5674,3.5405,3.5607,299200.0
2009-07-14 11:10:00,5.3,5.35,5.3,5.32,474400.0,3.5607,3.5943,3.5607,3.5741,474400.0
2009-07-14 11:20:00,5.32,5.34,5.31,5.33,184000.0,3.5741,3.5875,3.5674,3.5808,184000.0
2009-07-14 11:30:00,5.34,5.35,5.33,5.34,246800.0,3.5875,3.5943,3.5808,3.5875,246800.0
2009-07-14 11:40:00,5.34,5.35,5.33,5.35,225600.0,3.5875,3.5943,3.5808,3.5943,225600.0
2009-07-14 11:50:00,5.34,5.38,5.34,5.37,490800.0,3.5875,3.6144,3.5875,3.6077,490800.0
2009-07-14 12:00:00,5.37,5.4,5.37,5.39,679200.0,3.6077,3.6278,3.6077,3.6211,679200.0
2009-07-14 12:10:00,5.39,5.39,5.36,5.36,262800.0,3.6211,3.6211,3.601,3.601,262800.0
2009-07-14 12:20:00,5.36,5.36,5.34,5.35,270800.0,3.601,3.601,3.5875,3.5943,270800.0
2009-07-14 12:30:00,5.35,5.36,5.35,5.36,277600.0,3.5943,3.601,3.5943,3.601,277600.0
2009-07-14 12:40:00,5.36,5.37,5.35,5.36,229600.0,3.601,3.6077,3.5943,3.601,229600.0
2009-07-14 12:50:00,5.36,5.37,5.35,5.35,114000.0,3.601,3.6077,3.5943,3.5943,114000.0
2009-07-14 13:00:00,5.35,5.36,5.35,5.35,126000.0,3.5943,3.601,3.5943,3.5943,126000.0
2009-07-14 13:10:00,5.35,5.35,5.34,5.34,267200.0,3.5943,3.5943,3.5875,3.5875,267200.0
2009-07-14 13:20:00,5.34,5.36,5.34,5.36,116000.0,3.5875,3.601,3.5875,3.601,116000.0
2009-07-14 13:30:00,5.36,5.37,5.35,5.36,130400.0,3.601,3.6077,3.5943,3.601,130400.0
2009-07-14 13:40:00,5.36,5.38,5.36,5.38,191600.0,3.601,3.6144,3.601,3.6144,191600.0
2009-07-14 13:50:00,5.38,5.39,5.37,5.38,243600.0,3.6144,3.6211,3.6077,3.6144,243600.0
2009-07-14 14:00:00,5.38,5.38,5.36,5.37,338000.0,3.6144,3.6144,3.601,3.6077,338000.0
2009-07-14 14:10:00,5.37,5.39,5.36,5.39,281200.0,3.6077,3.6211,3.601,3.6211,281200.0
2009-07-14 14:20:00,5.39,5.4,5.39,5.39,268000.0,3.6211,3.6278,3.6211,3.6211,268000.0
2009-07-14 14:30:00,5.39,5.41,5.39,5.4,306800.0,3.6211,3.6346,3.6211,3.6278,306800.0
2009-07-14 14:40:00,5.4,5.4,5.39,5.39,374400.0,3.6278,3.6278,3.6211,3.6211,374400.0
2009-07-14 14:50:00,5.39,5.41,5.39,5.41,324400.0,3.6211,3.6346,3.6211,3.6346,324400.0
2009-07-14 15:00:00,5.4,5.41,5.39,5.4,507600.0,3.6278,3.6346,3.6211,3.6278,507600.0
2009-07-14 15:10:00,5.39,5.41,5.39,5.39,300000.0,3.6211,3.6346,3.6211,3.6211,300000.0
2009-07-14 15:20:00,5.4,5.41,5.38,5.41,459600.0,3.6278,3.6346,3.6144,3.6346,459600.0
2009-07-14 15:30:00,5.41,5.41,5.39,5.41,634000.0,3.6346,3.6346,3.6211,3.6346,634000.0
2009-07-14 15:40:00,5.41,5.41,5.38,5.39,1073200.0,3.6346,3.6346,3.6144,3.6211,1073200.0
2009-07-14 15:50:00,5.39,5.42,5.39,5.41,1313200.0,3.6211,3.6413,3.6211,3.6346,1313200.0
2009-07-15 09:30:00,5.47,5.49,5.39,5.44,548800.0,3.6749,3.6883,3.6211,3.6547,548800.0
2009-07-15 09:40:00,5.44,5.46,5.42,5.44,479600.0,3.6547,3.6682,3.6413,3.6547,479600.0
2009-07-15 09:50:00,5.44,5.45,5.41,5.44,553600.0,3.6547,3.6614,3.6346,3.6547,553600.0
2009-07-15 10:00:00,5.43,5.44,5.4,5.4,481600.0,3.648,3.6547,3.6278,3.6278,481600.0
2009-07-15 10:10:00,5.4,5.42,5.4,5.4,320000.0,3.6278,3.6413,3.6278,3.6278,320000.0
2009-07-15 10:20:00,5.4,5.43,5.4,5.42,405600.0,3.6278,3.648,3.6278,3.6413,405600.0
2009-07-15 10:30:00,5.42,5.42,5.39,5.39,198400.0,3.6413,3.6413,3.6211,3.6211,198400.0
2009-07-15 10:40:00,5.39,5.41,5.39,5.4,217200.0,3.6211,3.6346,3.6211,3.6278,217200.0
2009-07-15 10:50:00,5.41,5.41,5.39,5.4,263600.0,3.6346,3.6346,3.6211,3.6278,263600.0
2009-07-15 11:00:00,5.4,5.4,5.39,5.39,302800.0,3.6278,3.6278,3.6211,3.6211,302800.0
2009-07-15 11:10:00,5.39,5.39,5.35,5.36,429200.0,3.6211,3.6211,3.5943,3.601,429200.0
2009-07-15 11:20:00,5.36,5.39,5.35,5.39,387200.0,3.601,3.6211,3.5943,3.6211,387200.0
2009-07-15 11:30:00,5.39,5.39,5.37,5.38,177200.0,3.6211,3.6211,3.6077,3.6144,177200.0
2009-07-15 11:40:00,5.38,5.38,5.36,5.36,173200.0,3.6144,3.6144,3.601,3.601,173200.0
2009-07-15 11:50:00,5.36,5.37,5.35,5.36,109200.0,3.601,3.6077,3.5943,3.601,109200.0
2009-07-15 12:00:00,5.35,5.36,5.34,5.34,118400.0,3.5943,3.601,3.5875,3.5875,118400.0
2009-07-15 12:10:00,5.34,5.37,5.34,5.36,159600.0,3.5875,3.6077,3.5875,3.601,159600.0
2009-07-15 12:20:00,5.36,5.38,5.36,5.38,249200.0,3.601,3.6144,3.601,3.6144,249200.0
2009-07-15 12:30:00,5.37,5.4,5.37,5.4,161600.0,3.6077,3.6278,3.6077,3.6278,161600.0
2009-07-15 12:40:00,5.39,5.39,5.38,5.39,208800.0,3.6211,3.6211,3.6144,3.6211,208800.0
2009-07-15 12:50:00,5.39,5.39,5.39,5.39,178400.0,3.6211,3.6211,3.6211,3.6211,178400.0
2009-07-15 13:00:00,5.39,5.39,5.39,5.39,157200.0,3.6211,3.6211,3.6211,3.6211,157200.0
2009-07-15 13:10:00,5.39,5.39,5.39,5.39,35600.0,3.6211,3.6211,3.6211,3.6211,35600.0
2009-07-15 13:20:00,5.39,5.42,5.39,5.42,566000.0,3.6211,3.6413,3.6211,3.6413,566000.0
2009-07-15 13:30:00,5.42,5.42,5.41,5.41,267200.0,3.6413,3.6413,3.6346,3.6346,267200.0
2009-07-15 13:40:00,5.41,5.44,5.41,5.43,479600.0,3.6346,3.6547,3.6346,3.648,479600.0
2009-07-15 13:50:00,5.43,5.45,5.43,5.43,338800.0,3.648,3.6614,3.648,3.648,338800.0
2009-07-15 14:00:00,5.43,5.43,5.42,5.43,308000.0,3.648,3.648,3.6413,3.648,308000.0
2009-07-15 14:10:00,5.43,5.43,5.4,5.41,275600.0,3.648,3.648,3.6278,3.6346,275600.0
2009-07-15 14:20:00,5.4,5.42,5.4,5.41,246000.0,3.6278,3.6413,3.6278,3.6346,246000.0
2009-07-15 14:30:00,5.41,5.43,5.41,5.43,405600.0,3.6346,3.648,3.6346,3.648,405600.0
2009-07-15 14:40:00,5.43,5.44,5.42,5.44,251200.0,3.648,3.6547,3.6413,3.6547,251200.0
2009-07-15 14:50:00,5.44,5.44,5.43,5.43,213200.0,3.6547,3.6547,3.648,3.648,213200.0
2009-07-15 15:00:00,5.43,5.43,5.43,5.43,192400.0,3.648,3.648,3.648,3.648,192400.0
2009-07-15 15:10:00,5.43,5.45,5.43,5.43,234000.0,3.648,3.6614,3.648,3.648,234000.0
2009-07-15 15:20:00,5.43,5.43,5.42,5.42,313200.0,3.648,3.648,3.6413,3.6413,313200.0
2009-07-15 15:30:00,5.42,5.43,5.41,5.41,593200.0,3.6413,3.648,3.6346,3.6346,593200.0
2009-07-15 15:40:00,5.41,5.42,5.41,5.41,761600.0,3.6346,3.6413,3.6346,3.6346,761600.0
2009-07-15 15:50:00,5.41,5.42,5.4,5.41,2142800.0,3.6346,3.6413,3.6278,3.6346,2142800.0
2009-07-16 09:30:00,5.36,5.43,5.35,5.36,290000.0,3.601,3.648,3.5943,3.601,290000.0
2009-07-16 09:40:00,5.36,5.36,5.33,5.34,308400.0,3.601,3.601,3.5808,3.5875,308400.0
2009-07-16 09:50:00,5.34,5.36,5.31,5.32,286400.0,3.5875,3.601,3.5674,3.5741,286400.0
2009-07-16 10:00:00,5.32,5.32,5.28,5.32,339600.0,3.5741,3.5741,3.5472,3.5741,339600.0
2009-07-16 10:10:00,5.32,5.33,5.3,5.3,250400.0,3.5741,3.5808,3.5607,3.5607,250400.0
2009-07-16 10:20:00,5.31,5.33,5.3,5.33,258000.0,3.5674,3.5808,3.5607,3.5808,258000.0
2009-07-16 10:30:00,5.33,5.33,5.31,5.32,142800.0,3.5808,3.5808,3.5674,3.5741,142800.0
2009-07-16 10:40:00,5.32,5.32,5.31,5.31,176800.0,3.5741,3.5741,3.5674,3.5674,176800.0
2009-07-16 10:50:00,5.31,5.33,5.3,5.3,210400.0,3.5674,3.5808,3.5607,3.5607,210400.0
2009-07-16 11:00:00,5.3,5.33,5.3,5.32,430400.0,3.5607,3.5808,3.5607,3.5741,430400.0
2009-07-16 11:10:00,5.32,5.32,5.31,5.31,150400.0,3.5741,3.5741,3.5674,3.5674,150400.0
2009-07-16 11:20:00,5.31,5.31,5.28,5.28,324400.0,3.5674,3.5674,3.5472,3.5472,324400.0
2009-07-16 11:30:00,5.28,5.31,5.28,5.31,192400.0,3.5472,3.5674,3.5472,3.5674,192400.0
2009-07-16 11:40:00,5.31,5.32,5.3,5.31,178800.0,3.5674,3.5741,3.5607,3.5674,178800.0
2009-07-16 11:50:00,5.31,5.32,5.31,5.32,136400.0,3.5674,3.5741,3.5674,3.5741,136400.0
2009-07-16 12:00:00,5.32,5.33,5.32,5.33,76400.0,3.5741,3.5808,3.5741,3.5808,76400.0
2009-07-16 12:10:00,5.33,5.33,5.31,5.31,92800.0,3.5808,3.5808,3.5674,3.5674,92800.0
2009-07-16 12:20:00,5.31,5.31,5.31,5.31,103600.0,3.5674,3.5674,3.5674,3.5674,103600.0
2009-07-16 12:30:00,5.31,5.31,5.28,5.29,777200.0,3.5674,3.5674,3.5472,3.5539,777200.0
2009-07-16 12:40:00,5.3,5.3,5.29,5.3,554000.0,3.5607,3.5607,3.5539,3.5607,554000.0
2009-07-16 12:50:00,5.3,5.3,5.3,5.3,236800.0,3.5607,3.5607,3.5607,3.5607,236800.0
2009-07-16 13:00:00,5.3,5.31,5.3,5.3,158800.0,3.5607,3.5674,3.5607,3.5607,158800.0
2009-07-16 13:10:00,5.3,5.3,5.28,5.29,620400.0,3.5607,3.5607,3.5472,3.5539,620400.0
2009-07-16 13:20:00,5.29,5.31,5.29,5.3,304800.0,3.5539,3.5674,3.5539,3.5607,304800.0
2009-07-16 13:30:00,5.3,5.31,5.28,5.31,689200.0,3.5607,3.5674,3.5472,3.5674,689200.0
2009-07-16 13:40:00,5.31,5.34,5.31,5.34,385600.0,3.5674,3.5875,3.5674,3.5875,385600.0
2009-07-16 13:50:00,5.34,5.36,5.34,5.35,200000.0,3.5875,3.601,3.5875,3.5943,200000.0
2009-07-16 14:00:00,5.35,5.36,5.35,5.36,247200.0,3.5943,3.601,3.5943,3.601,247200.0
2009-07-16 14:10:00,5.36,5.38,5.36,5.38,336800.0,3.601,3.6144,3.601,3.6144,336800.0
2009-07-16 14:20:00,5.38,5.4,5.38,5.4,547600.0,3.6144,3.6278,3.6144,3.6278,547600.0
2009-07-16 14:30:00,5.4,5.43,5.4,5.42,383200.0,3.6278,3.648,3.6278,3.6413,383200.0
2009-07-16 14:40:00,5.42,5.46,5.41,5.46,734000.0,3.6413,3.6682,3.6346,3.6682,734000.0
2009-07-16 14:50:00,5.46,5.49,5.45,5.49,794000.0,3.6682,3.6883,3.6614,3.6883,794000.0
2009-07-16 15:00:00,5.49,5.51,5.49,5.5,553200.0,3.6883,3.7017,3.6883,3.695,553200.0
2009-07-16 15:10:00,5.5,5.51,5.5,5.51,642800.0,3.695,3.7017,3.695,3.7017,642800.0
2009-07-16 15:20:00,5.51,5.52,5.5,5.51,600800.0,3.7017,3.7085,3.695,3.7017,600800.0
2009-07-16 15:30:00,5.51,5.52,5.5,5.5,476400.0,3.7017,3.7085,3.695,3.695,476400.0
2009-07-16 15:40:00,5.5,5.54,5.5,5.54,1037600.0,3.695,3.7219,3.695,3.7219,1037600.0
2009-07-16 15:50:00,5.54,5.56,5.53,5.54,2957600.0,3.7219,3.7353,3.7152,3.7219,2957600.0
2009-07-17 09:30:00,5.46,5.54,5.41,5.48,1356800.0,3.6682,3.7219,3.6346,3.6816,1356800.0
2009-07-17 09:40:00,5.48,5.5,5.47,5.47,566400.0,3.6816,3.695,3.6749,3.6749,566400.0
2009-07-17 09:50:00,5.47,5.47,5.43,5.44,652400.0,3.6749,3.6749,3.648,3.6547,652400.0
2009-07-17 10:00:00,5.44,5.48,5.43,5.46,333600.0,3.6547,3.6816,3.648,3.6682,333600.0
2009-07-17 10:10:00,5.46,5.48,5.45,5.45,266800.0,3.6682,3.6816,3.6614,3.6614,266800.0
2009-07-17 10:20:00,5.46,5.46,5.44,5.45,287200.0,3.6682,3.6682,3.6547,3.6614,287200.0
2009-07-17 10:30:00,5.45,5.45,5.43,5.45,443200.0,3.6614,3.6614,3.648,3.6614,443200.0
2009-07-17 10:40:00,5.45,5.45,5.43,5.43,327600.0,3.6614,3.6614,3.648,3.648,327600.0
2009-07-17 10:50:00,5.43,5.43,5.39,5.4,848400.0,3.648,3.648,3.6211,3.6278,848400.0
2009-07-17 11:00:00,5.4,5.4,5.38,5.38,390400.0,3.6278,3.6278,3.6144,3.6144,390400.0
2009-07-17 11:10:00,5.38,5.38,5.36,5.36,919600.0,3.6144,3.6144,3.601,3.601,919600.0
2009-07-17 11:20:00,5.36,5.39,5.36,5.39,505200.0,3.601,3.6211,3.601,3.6211,505200.0
2009-07-17 11:30:00,5.39,5.39,5.37,5.38,319600.0,3.6211,3.6211,3.6077,3.6144,319600.0
2009-07-17 11:40:00,5.38,5.39,5.37,5.39,190000.0,3.6144,3.6211,3.6077,3.6211,190000.0
2009-07-17 11:50:00,5.39,5.44,5.39,5.44,801600.0,3.6211,3.6547,3.6211,3.6547,801600.0
2009-07-17 12:00:00,5.44,5.44,5.41,5.41,501600.0,3.6547,3.6547,3.6346,3.6346,501600.0
2009-07-17 12:10:00,5.42,5.43,5.41,5.42,191200.0,3.6413,3.648,3.6346,3.6413,191200.0
2009-07-17 12:20:00,5.42,5.43,5.42,5.43,293200.0,3.6413,3.648,3.6413,3.648,293200.0
2009-07-17 12:30:00,5.43,5.45,5.43,5.45,195600.0,3.648,3.6614,3.648,3.6614,195600.0
2009-07-17 12:40:00,5.45,5.46,5.45,5.46,208800.0,3.6614,3.6682,3.6614,3.6682,208800.0
2009-07-17 12:50:00,5.46,5.47,5.45,5.46,184400.0,3.6682,3.6749,3.6614,3.6682,184400.0
2009-07-17 13:00:00,5.46,5.47,5.46,5.47,114800.0,3.6682,3.6749,3.6682,3.6749,114800.0
2009-07-17 13:10:00,5.46,5.47,5.46,5.46,51600.0,3.6682,3.6749,3.6682,3.6682,51600.0
2009-07-17 13:20:00,5.46,5.46,5.46,5.46,123600.0,3.6682,3.6682,3.6682,3.6682,123600.0
2009-07-17 13:30:00,5.46,5.5,5.46,5.5,593600.0,3.6682,3.695,3.6682,3.695,593600.0
2009-07-17 13:40:00,5.5,5.52,5.5,5.52,254400.0,3.695,3.7085,3.695,3.7085,254400.0
2009-07-17 13:50:00,5.52,5.54,5.51,5.54,263600.0,3.7085,3.7219,3.7017,3.7219,263600.0
2009-07-17 14:00:00,5.53,5.54,5.52,5.52,304800.0,3.7152,3.7219,3.7085,3.7085,304800.0
2009-07-17 14:10:00,5.53,5.53,5.51,5.51,140000.0,3.7152,3.7152,3.7017,3.7017,140000.0
2009-07-17 14:20:00,5.51,5.53,5.51,5.53,289200.0,3.7017,3.7152,3.7017,3.7152,289200.0
2009-07-17 14:30:00,5.53,5.53,5.52,5.52,160400.0,3.7152,3.7152,3.7085,3.7085,160400.0
2009-07-17 14:40:00,5.52,5.52,5.5,5.5,261600.0,3.7085,3.7085,3.695,3.695,261600.0
2009-07-17 14:50:00,5.5,5.5,5.48,5.49,370000.0,3.695,3.695,3.6816,3.6883,370000.0
2009-07-17 15:00:00,5.49,5.49,5.47,5.47,344000.0,3.6883,3.6883,3.6749,3.6749,344000.0
2009-07-17 15:10:00,5.47,5.47,5.46,5.46,367600.0,3.6749,3.6749,3.6682,3.6682,367600.0
2009-07-17 15:20:00,5.46,5.47,5.46,5.46,267200.0,3.6682,3.6749,3.6682,3.6682,267200.0
2009-07-17 15:30:00,5.46,5.47,5.44,5.46,572800.0,3.6682,3.6749,3.6547,3.6682,572800.0
2009-07-17 15:40:00,5.46,5.49,5.46,5.48,818400.0,3.6682,3.6883,3.6682,3.6816,818400.0
2009-07-17 15:50:00,5.48,5.5,5.48,5.5,1338800.0,3.6816,3.695,3.6816,3.695,1338800.0
2009-07-20 09:30:00,5.52,5.57,5.5,5.56,399200.0,3.7085,3.7421,3.695,3.7353,399200.0
2009-07-20 09:40:00,5.56,5.58,5.52,5.57,515200.0,3.7353,3.7488,3.7085,3.7421,515200.0
2009-07-20 09:50:00,5.57,5.59,5.53,5.55,570000.0,3.7421,3.7555,3.7152,3.7286,570000.0
2009-07-20 10:00:00,5.55,5.6,5.54,5.55,322000.0,3.7286,3.7622,3.7219,3.7286,322000.0
2009-07-20 10:10:00,5.55,5.58,5.54,5.55,453600.0,3.7286,3.7488,3.7219,3.7286,453600.0
2009-07-20 10:20:00,5.55,5.57,5.54,5.55,295200.0,3.7286,3.7421,3.7219,3.7286,295200.0
2009-07-20 10:30:00,5.55,5.56,5.54,5.55,189200.0,3.7286,3.7353,3.7219,3.7286,189200.0
2009-07-20 10:40:00,5.55,5.56,5.54,5.54,165200.0,3.7286,3.7353,3.7219,3.7219,165200.0
2009-07-20 10:50:00,5.55,5.56,5.54,5.55,122400.0,3.7286,3.7353,3.7219,3.7286,122400.0
2009-07-20 11:00:00,5.55,5.57,5.55,5.57,183200.0,3.7286,3.7421,3.7286,3.7421,183200.0
2009-07-20 11:10:00,5.57,5.59,5.57,5.59,204400.0,3.7421,3.7555,3.7421,3.7555,204400.0
2009-07-20 11:20:00,5.59,5.59,5.57,5.58,137200.0,3.7555,3.7555,3.7421,3.7488,137200.0
2009-07-20 11:30:00,5.58,5.61,5.58,5.61,499200.0,3.7488,3.7689,3.7488,3.7689,499200.0
2009-07-20 11:40:00,5.61,5.62,5.6,5.6,405600.0,3.7689,3.7756,3.7622,3.7622,405600.0
2009-07-20 11:50:00,5.6,5.61,5.6,5.6,123600.0,3.7622,3.7689,3.7622,3.7622,123600.0
2009-07-20 12:00:00,5.6,5.62,5.6,5.61,131600.0,3.7622,3.7756,3.7622,3.7689,131600.0
2009-07-20 12:10:00,5.61,5.61,5.61,5.61,68400.0,3.7689,3.7689,3.7689,3.7689,68400.0
2009-07-20 12:20:00,5.61,5.62,5.61,5.61,286800.0,3.7689,3.7756,3.7689,3.7689,286800.0
2009-07-20 12:30:00,5.61,5.62,5.61,5.61,242800.0,3.7689,3.7756,3.7689,3.7689,242800.0
2009-07-20 12:40:00,5.61,5.63,5.6,5.61,280400.0,3.7689,3.7824,3.7622,3.7689,280400.0
2009-07-20 12:50:00,5.61,5.63,5.61,5.61,308400.0,3.7689,3.7824,3.7689,3.7689,308400.0
2009-07-20 13:00:00,5.61,5.61,5.6,5.6,112000.0,3.7689,3.7689,3.7622,3.7622,112000.0
2009-07-20 13:10:00,5.6,5.6,5.57,5.58,248800.0,3.7622,3.7622,3.7421,3.7488,248800.0
2009-07-20 13:20:00,5.58,5.58,5.56,5.56,205600.0,3.7488,3.7488,3.7353,3.7353,205600.0
2009-07-20 13:30:00,5.56,5.58,5.56,5.56,198000.0,3.7353,3.7488,3.7353,3.7353,198000.0
2009-07-20 13:40:00,5.56,5.58,5.56,5.58,167200.0,3.7353,3.7488,3.7353,3.7488,167200.0
2009-07-20 13:50:00,5.58,5.58,5.57,5.58,130000.0,3.7488,3.7488,3.7421,3.7488,130000.0
2009-07-20 14:00:00,5.57,5.58,5.56,5.58,207200.0,3.7421,3.7488,3.7353,3.7488,207200.0
2009-07-20 14:10:00,5.58,5.59,5.57,5.58,274000.0,3.7488,3.7555,3.7421,3.7488,274000.0
2009-07-20 14:20:00,5.58,5.58,5.55,5.56,318000.0,3.7488,3.7488,3.7286,3.7353,318000.0
2009-07-20 14:30:00,5.56,5.57,5.55,5.56,273200.0,3.7353,3.7421,3.7286,3.7353,273200.0
2009-07-20 14:40:00,5.56,5.58,5.56,5.57,403200.0,3.7353,3.7488,3.7353,3.7421,403200.0
2009-07-20 14:50:00,5.57,5.57,5.56,5.56,173200.0,3.7421,3.7421,3.7353,3.7353,173200.0
2009-07-20 15:00:00,5.56,5.59,5.56,5.59,360800.0,3.7353,3.7555,3.7353,3.7555,360800.0
2009-07-20 15:10:00,5.59,5.6,5.58,5.58,294000.0,3.7555,3.7622,3.7488,3.7488,294000.0
2009-07-20 15:20:00,5.58,5.59,5.57,5.58,379200.0,3.7488,3.7555,3.7421,3.7488,379200.0
2009-07-20 15:30:00,5.58,5.59,5.56,5.58,540000.0,3.7488,3.7555,3.7353,3.7488,540000.0
2009-07-20 15:40:00,5.59,5.59,5.57,5.57,932400.0,3.7555,3.7555,3.7421,3.7421,932400.0
2009-07-20 15:50:00,5.57,5.59,5.57,5.58,1367600.0,3.7421,3.7555,3.7421,3.7488,1367600.0
2009-07-21 09:30:00,5.61,5.64,5.54,5.55,237200.0,3.7689,3.7891,3.7219,3.7286,237200.0
2009-07-21 09:40:00,5.56,5.56,5.5,5.54,396800.0,3.7353,3.7353,3.695,3.7219,396800.0
2009-07-21 09:50:00,5.54,5.6,5.54,5.59,520400.0,3.7219,3.7622,3.7219,3.7555,520400.0
2009-07-21 10:00:00,5.59,5.59,5.55,5.58,726400.0,3.7555,3.7555,3.7286,3.7488,726400.0
2009-07-21 10:10:00,5.58,5.62,5.57,5.62,462000.0,3.7488,3.7756,3.7421,3.7756,462000.0
2009-07-21 10:20:00,5.62,5.64,5.6,5.6,572000.0,3.7756,3.7891,3.7622,3.7622,572000.0
2009-07-21 10:30:00,5.6,5.64,5.6,5.62,641600.0,3.7622,3.7891,3.7622,3.7756,641600.0
2009-07-21 10:40:00,5.62,5.65,5.61,5.65,349600.0,3.7756,3.7958,3.7689,3.7958,349600.0
2009-07-21 10:50:00,5.65,5.66,5.63,5.65,438000.0,3.7958,3.8025,3.7824,3.7958,438000.0
2009-07-21 11:00:00,5.65,5.66,5.64,5.66,307600.0,3.7958,3.8025,3.7891,3.8025,307600.0
2009-07-21 11:10:00,5.66,5.66,5.64,5.64,352800.0,3.8025,3.8025,3.7891,3.7891,352800.0
2009-07-21 11:20:00,5.64,5.66,5.63,5.66,377200.0,3.7891,3.8025,3.7824,3.8025,377200.0
2009-07-21 11:30:00,5.66,5.69,5.65,5.68,567600.0,3.8025,3.8227,3.7958,3.816,567600.0
2009-07-21 11:40:00,5.68,5.68,5.65,5.65,313200.0,3.816,3.816,3.7958,3.7958,313200.0
2009-07-21 11:50:00,5.65,5.65,5.61,5.61,238400.0,3.7958,3.7958,3.7689,3.7689,238400.0
2009-07-21 12:00:00,5.62,5.63,5.61,5.63,205200.0,3.7756,3.7824,3.7689,3.7824,205200.0
2009-07-21 12:10:00,5.63,5.64,5.63,5.63,165200.0,3.7824,3.7891,3.7824,3.7824,165200.0
2009-07-21 12:20:00,5.63,5.64,5.62,5.62,378000.0,3.7824,3.7891,3.7756,3.7756,378000.0
2009-07-21 12:30:00,5.62,5.63,5.6,5.63,272800.0,3.7756,3.7824,3.7622,3.7824,272800.0
2009-07-21 12:40:00,5.63,5.63,5.6,5.61,80000.0,3.7824,3.7824,3.7622,3.7689,80000.0
2009-07-21 12:50:00,5.61,5.62,5.6,5.62,204400.0,3.7689,3.7756,3.7622,3.7756,204400.0
2009-07-21 13:00:00,5.62,5.62,5.6,5.61,380800.0,3.7756,3.7756,3.7622,3.7689,380800.0
2009-07-21 13:10:00,5.61,5.61,5.61,5.61,333600.0,3.7689,3.7689,3.7689,3.7689,333600.0
2009-07-21 13:20:00,5.61,5.62,5.61,5.61,1104000.0,3.7689,3.7756,3.7689,3.7689,1104000.0
2009-07-21 13:30:00,5.61,5.62,5.61,5.61,206400.0,3.7689,3.7756,3.7689,3.7689,206400.0
2009-07-21 13:40:00,5.62,5.62,5.61,5.61,267600.0,3.7756,3.7756,3.7689,3.7689,267600.0
2009-07-21 13:50:00,5.61,5.63,5.61,5.63,714400.0,3.7689,3.7824,3.7689,3.7824,714400.0
2009-07-21 14:00:00,5.63,5.63,5.62,5.62,478800.0,3.7824,3.7824,3.7756,3.7756,478800.0
2009-07-21 14:10:00,5.63,5.63,5.62,5.62,294800.0,3.7824,3.7824,3.7756,3.7756,294800.0
2009-07-21 14:20:00,5.63,5.63,5.62,5.62,256000.0,3.7824,3.7824,3.7756,3.7756,256000.0
2009-07-21 14:30:00,5.62,5.63,5.61,5.62,457600.0,3.7756,3.7824,3.7689,3.7756,457600.0
2009-07-21 14:40:00,5.62,5.63,5.62,5.63,264000.0,3.7756,3.7824,3.7756,3.7824,264000.0
2009-07-21 14:50:00,5.63,5.67,5.63,5.67,376400.0,3.7824,3.8092,3.7824,3.8092,376400.0
2009-07-21 15:00:00,5.67,5.69,5.67,5.69,548400.0,3.8092,3.8227,3.8092,3.8227,548400.0
2009-07-21 15:10:00,5.69,5.73,5.69,5.73,776000.0,3.8227,3.8495,3.8227,3.8495,776000.0
2009-07-21 15:20:00,5.73,5.73,5.7,5.71,611200.0,3.8495,3.8495,3.8294,3.8361,611200.0
2009-07-21 15:30:00,5.71,5.72,5.69,5.71,605600.0,3.8361,3.8428,3.8227,3.8361,605600.0
2009-07-21 15:40:00,5.71,5.73,5.7,5.71,894800.0,3.8361,3.8495,3.8294,3.8361,894800.0
2009-07-21 15:50:00,5.71,5.74,5.71,5.74,1683600.0,3.8361,3.8563,3.8361,3.8563,1683600.0
2009-07-22 09:30:00,5.7,5.77,5.68,5.76,262000.0,3.8294,3.8764,3.816,3.8697,262000.0
2009-07-22 09:40:00,5.76,5.78,5.74,5.77,341600.0,3.8697,3.8831,3.8563,3.8764,341600.0
2009-07-22 09:50:00,5.77,5.81,5.77,5.8,327600.0,3.8764,3.9033,3.8764,3.8966,327600.0
2009-07-22 10:00:00,5.8,5.81,5.77,5.78,293200.0,3.8966,3.9033,3.8764,3.8831,293200.0
2009-07-22 10:10:00,5.78,5.78,5.73,5.73,360400.0,3.8831,3.8831,3.8495,3.8495,360400.0
2009-07-22 10:20:00,5.73,5.74,5.7,5.71,282400.0,3.8495,3.8563,3.8294,3.8361,282400.0
2009-07-22 10:30:00,5.72,5.74,5.71,5.74,438000.0,3.8428,3.8563,3.8361,3.8563,438000.0
2009-07-22 10:40:00,5.74,5.79,5.73,5.79,596400.0,3.8563,3.8899,3.8495,3.8899,596400.0
2009-07-22 10:50:00,5.78,5.82,5.78,5.81,530400.0,3.8831,3.91,3.8831,3.9033,530400.0
2009-07-22 11:00:00,5.82,5.86,5.8,5.86,481600.0,3.91,3.9369,3.8966,3.9369,481600.0
2009-07-22 11:10:00,5.86,5.88,5.85,5.88,685200.0,3.9369,3.9503,3.9302,3.9503,685200.0
2009-07-22 11:20:00,5.88,5.92,5.88,5.9,916400.0,3.9503,3.9772,3.9503,3.9638,916400.0
2009-07-22 11:30:00,5.9,5.91,5.88,5.89,378000.0,3.9638,3.9705,3.9503,3.957,378000.0
2009-07-22 11:40:00,5.89,5.9,5.85,5.85,922000.0,3.957,3.9638,3.9302,3.9302,922000.0
2009-07-22 11:50:00,5.85,5.86,5.83,5.84,350000.0,3.9302,3.9369,3.9167,3.9234,350000.0
2009-07-22 12:00:00,5.84,5.85,5.83,5.83,177600.0,3.9234,3.9302,3.9167,3.9167,177600.0
2009-07-22 12:10:00,5.83,5.83,5.8,5.81,180800.0,3.9167,3.9167,3.8966,3.9033,180800.0
2009-07-22 12:20:00,5.81,5.84,5.81,5.83,172800.0,3.9033,3.9234,3.9033,3.9167,172800.0
2009-07-22 12:30:00,5.83,5.84,5.82,5.83,144800.0,3.9167,3.9234,3.91,3.9167,144800.0
2009-07-22 12:40:00,5.83,5.86,5.82,5.86,214800.0,3.9167,3.9369,3.91,3.9369,214800.0
2009-07-22 12:50:00,5.86,5.87,5.85,5.87,323200.0,3.9369,3.9436,3.9302,3.9436,323200.0
2009-07-22 13:00:00,5.87,5.88,5.87,5.88,497600.0,3.9436,3.9503,3.9436,3.9503,497600.0
2009-07-22 13:10:00,5.88,5.89,5.88,5.89,521600.0,3.9503,3.957,3.9503,3.957,521600.0
2009-07-22 13:20:00,5.89,5.9,5.88,5.9,346400.0,3.957,3.9638,3.9503,3.9638,346400.0
2009-07-22 13:30:00,5.9,5.91,5.9,5.91,696000.0,3.9638,3.9705,3.9638,3.9705,696000.0
2009-07-22 13:40:00,5.91,5.94,5.9,5.93,602400.0,3.9705,3.9906,3.9638,3.9839,602400.0
2009-07-22 13:50:00,5.93,5.95,5.93,5.93,582000.0,3.9839,3.9973,3.9839,3.9839,582000.0
2009-07-22 14:00:00,5.93,5.94,5.91,5.93,592000.0,3.9839,3.9906,3.9705,3.9839,592000.0
2009-07-22 14:10:00,5.93,5.94,5.92,5.93,591200.0,3.9839,3.9906,3.9772,3.9839,591200.0
2009-07-22 14:20:00,5.93,5.93,5.9,5.9,426800.0,3.9839,3.9839,3.9638,3.9638,426800.0
2009-07-22 14:30:00,5.91,5.91,5.9,5.91,268800.0,3.9705,3.9705,3.9638,3.9705,268800.0
2009-07-22 14:40:00,5.91,5.93,5.91,5.92,582400.0,3.9705,3.9839,3.9705,3.9772,582400.0
2009-07-22 14:50:00,5.91,5.91,5.89,5.9,452000.0,3.9705,3.9705,3.957,3.9638,452000.0
2009-07-22 15:00:00,5.9,5.91,5.89,5.9,659600.0,3.9638,3.9705,3.957,3.9638,659600.0
2009-07-22 15:10:00,5.9,5.9,5.87,5.89,751600.0,3.9638,3.9638,3.9436,3.957,751600.0
2009-07-22 15:20:00,5.89,5.9,5.88,5.9,706000.0,3.957,3.9638,3.9503,3.9638,706000.0
2009-07-22 15:30:00,5.9,5.91,5.88,5.9,683200.0,3.9638,3.9705,3.9503,3.9638,683200.0
2009-07-22 15:40:00,5.9,5.9,5.88,5.89,727600.0,3.9638,3.9638,3.9503,3.957,727600.0
2009-07-22 15:50:00,5.89,5.91,5.89,5.9,1434400.0,3.957,3.9705,3.957,3.9638,1434400.0
2009-07-23 09:30:00,5.91,5.91,5.79,5.81,646000.0,3.9705,3.9705,3.8899,3.9033,646000.0
2009-07-23 09:40:00,5.8,5.85,5.79,5.84,546800.0,3.8966,3.9302,3.8899,3.9234,546800.0
2009-07-23 09:50:00,5.84,5.9,5.82,5.9,409600.0,3.9234,3.9638,3.91,3.9638,409600.0
2009-07-23 10:00:00,5.9,5.95,5.88,5.94,444000.0,3.9638,3.9973,3.9503,3.9906,444000.0
2009-07-23 10:10:00,5.94,5.98,5.94,5.96,581600.0,3.9906,4.0175,3.9906,4.0041,581600.0
2009-07-23 10:20:00,5.96,5.97,5.94,5.95,507600.0,4.0041,4.0108,3.9906,3.9973,507600.0
2009-07-23 10:30:00,5.96,5.97,5.93,5.93,609200.0,4.0041,4.0108,3.9839,3.9839,609200.0
2009-07-23 10:40:00,5.93,5.95,5.91,5.93,455200.0,3.9839,3.9973,3.9705,3.9839,455200.0
2009-07-23 10:50:00,5.93,5.94,5.89,5.93,371200.0,3.9839,3.9906,3.957,3.9839,371200.0
2009-07-23 11:00:00,5.93,5.98,5.92,5.96,490800.0,3.9839,4.0175,3.9772,4.0041,490800.0
2009-07-23 11:10:00,5.96,5.97,5.93,5.94,825600.0,4.0041,4.0108,3.9839,3.9906,825600.0
2009-07-23 11:20:00,5.94,5.95,5.92,5.93,496000.0,3.9906,3.9973,3.9772,3.9839,496000.0
2009-07-23 11:30:00,5.93,5.94,5.9,5.92,694000.0,3.9839,3.9906,3.9638,3.9772,694000.0
2009-07-23 11:40:00,5.93,5.97,5.92,5.97,286800.0,3.9839,4.0108,3.9772,4.0108,286800.0
2009-07-23 11:50:00,5.97,5.97,5.93,5.93,195600.0,4.0108,4.0108,3.9839,3.9839,195600.0
2009-07-23 12:00:00,5.93,5.96,5.93,5.95,245200.0,3.9839,4.0041,3.9839,3.9973,245200.0
2009-07-23 12:10:00,5.95,5.98,5.95,5.98,237200.0,3.9973,4.0175,3.9973,4.0175,237200.0
2009-07-23 12:20:00,5.98,6.0,5.97,6.0,397600.0,4.0175,4.0309,4.0108,4.0309,397600.0
2009-07-23 12:30:00,6.0,6.01,5.98,6.01,410000.0,4.0309,4.0377,4.0175,4.0377,410000.0
2009-07-23 12:40:00,6.01,6.02,6.0,6.02,418800.0,4.0377,4.0444,4.0309,4.0444,418800.0
2009-07-23 12:50:00,6.02,6.04,6.02,6.03,336000.0,4.0444,4.0578,4.0444,4.0511,336000.0
2009-07-23 13:00:00,6.02,6.03,6.01,6.02,552400.0,4.0444,4.0511,4.0377,4.0444,552400.0
2009-07-23 13:10:00,6.01,6.03,6.01,6.03,290000.0,4.0377,4.0511,4.0377,4.0511,290000.0
2009-07-23 13:20:00,6.03,6.04,6.02,6.02,553200.0,4.0511,4.0578,4.0444,4.0444,553200.0
2009-07-23 13:30:00,6.02,6.05,6.02,6.04,648800.0,4.0444,4.0645,4.0444,4.0578,648800.0
2009-07-23 13:40:00,6.04,6.05,6.04,6.04,349200.0,4.0578,4.0645,4.0578,4.0578,349200.0
2009-07-23 13:50:00,6.04,6.04,6.01,6.02,505600.0,4.0578,4.0578,4.0377,4.0444,505600.0
2009-07-23 14:00:00,6.02,6.04,6.02,6.03,615600.0,4.0444,4.0578,4.0444,4.0511,615600.0
2009-07-23 14:10:00,6.03,6.05,6.02,6.05,759200.0,4.0511,4.0645,4.0444,4.0645,759200.0
2009-07-23 14:20:00,6.05,6.05,6.02,6.03,482000.0,4.0645,4.0645,4.0444,4.0511,482000.0
2009-07-23 14:30:00,6.03,6.03,5.99,5.99,466800.0,4.0511,4.0511,4.0242,4.0242,466800.0
2009-07-23 14:40:00,5.99,6.0,5.98,5.99,215600.0,4.0242,4.0309,4.0175,4.0242,215600.0
2009-07-23 14:50:00,5.99,6.0,5.97,5.98,527600.0,4.0242,4.0309,4.0108,4.0175,527600.0
2009-07-23 15:00:00,5.98,5.99,5.97,5.98,548800.0,4.0175,4.0242,4.0108,4.0175,548800.0
2009-07-23 15:10:00,5.97,6.0,5.97,6.0,842400.0,4.0108,4.0309,4.0108,4.0309,842400.0
2009-07-23 15:20:00,6.0,6.01,5.98,5.99,914400.0,4.0309,4.0377,4.0175,4.0242,914400.0
2009-07-23 15:30:00,5.99,5.99,5.97,5.97,990400.0,4.0242,4.0242,4.0108,4.0108,990400.0
2009-07-23 15:40:00,5.97,5.97,5.94,5.97,2043200.0,4.0108,4.0108,3.9906,4.0108,2043200.0
2009-07-23 15:50:00,5.97,5.99,5.97,5.98,2046800.0,4.0108,4.0242,4.0108,4.0175,2046800.0
2009-07-24 09:30:00,5.93,5.95,5.85,5.92,508800.0,3.9839,3.9973,3.9302,3.9772,508800.0
2009-07-24 09:40:00,5.92,6.02,5.92,5.99,376000.0,3.9772,4.0444,3.9772,4.0242,376000.0
2009-07-24 09:50:00,5.99,6.0,5.88,5.88,1210000.0,4.0242,4.0309,3.9503,3.9503,1210000.0
2009-07-24 10:00:00,5.88,5.9,5.87,5.87,1131200.0,3.9503,3.9638,3.9436,3.9436,1131200.0
2009-07-24 10:10:00,5.87,5.9,5.84,5.89,711600.0,3.9436,3.9638,3.9234,3.957,711600.0
2009-07-24 10:20:00,5.89,5.91,5.88,5.89,1299200.0,3.957,3.9705,3.9503,3.957,1299200.0
2009-07-24 10:30:00,5.89,5.9,5.85,5.85,501600.0,3.957,3.9638,3.9302,3.9302,501600.0
2009-07-24 10:40:00,5.85,5.87,5.83,5.85,884000.0,3.9302,3.9436,3.9167,3.9302,884000.0
2009-07-24 10:50:00,5.86,5.86,5.84,5.86,314000.0,3.9369,3.9369,3.9234,3.9369,314000.0
2009-07-24 11:00:00,5.86,5.89,5.85,5.86,544000.0,3.9369,3.957,3.9302,3.9369,544000.0
2009-07-24 11:10:00,5.86,5.89,5.86,5.88,283200.0,3.9369,3.957,3.9369,3.9503,283200.0
2009-07-24 11:20:00,5.88,5.89,5.86,5.87,649600.0,3.9503,3.957,3.9369,3.9436,649600.0
2009-07-24 11:30:00,5.87,5.9,5.87,5.89,219200.0,3.9436,3.9638,3.9436,3.957,219200.0
2009-07-24 11:40:00,5.89,5.91,5.88,5.9,208800.0,3.957,3.9705,3.9503,3.9638,208800.0
2009-07-24 11:50:00,5.9,5.92,5.9,5.92,290400.0,3.9638,3.9772,3.9638,3.9772,290400.0
2009-07-24 12:00:00,5.92,5.92,5.9,5.91,311600.0,3.9772,3.9772,3.9638,3.9705,311600.0
2009-07-24 12:10:00,5.91,5.94,5.91,5.92,272800.0,3.9705,3.9906,3.9705,3.9772,272800.0
2009-07-24 12:20:00,5.92,5.92,5.88,5.88,369200.0,3.9772,3.9772,3.9503,3.9503,369200.0
2009-07-24 12:30:00,5.88,5.89,5.88,5.89,704400.0,3.9503,3.957,3.9503,3.957,704400.0
2009-07-24 12:40:00,5.89,5.92,5.89,5.92,207200.0,3.957,3.9772,3.957,3.9772,207200.0
2009-07-24 12:50:00,5.92,5.93,5.91,5.92,208000.0,3.9772,3.9839,3.9705,3.9772,208000.0
2009-07-24 13:00:00,5.92,5.93,5.91,5.93,577600.0,3.9772,3.9839,3.9705,3.9839,577600.0
2009-07-24 13:10:00,5.93,5.93,5.92,5.93,174400.0,3.9839,3.9839,3.9772,3.9839,174400.0
2009-07-24 13:20:00,5.93,5.96,5.92,5.95,258000.0,3.9839,4.0041,3.9772,3.9973,258000.0
2009-07-24 13:30:00,5.96,6.0,5.96,6.0,643200.0,4.0041,4.0309,4.0041,4.0309,643200.0
2009-07-24 13:40:00,6.0,6.02,5.97,5.97,407200.0,4.0309,4.0444,4.0108,4.0108,407200.0
2009-07-24 13:50:00,5.97,5.97,5.96,5.96,263600.0,4.0108,4.0108,4.0041,4.0041,263600.0
2009-07-24 14:00:00,5.96,6.0,5.96,5.98,1013600.0,4.0041,4.0309,4.0041,4.0175,1013600.0
2009-07-24 14:10:00,5.98,6.0,5.98,5.98,294400.0,4.0175,4.0309,4.0175,4.0175,294400.0
2009-07-24 14:20:00,5.98,5.98,5.97,5.98,226000.0,4.0175,4.0175,4.0108,4.0175,226000.0
2009-07-24 14:30:00,5.98,5.98,5.98,5.98,182800.0,4.0175,4.0175,4.0175,4.0175,182800.0
2009-07-24 14:40:00,5.98,6.0,5.98,6.0,191600.0,4.0175,4.0309,4.0175,4.0309,191600.0
2009-07-24 14:50:00,6.0,6.03,5.99,6.03,1320000.0,4.0309,4.0511,4.0242,4.0511,1320000.0
2009-07-24 15:00:00,6.03,6.05,6.03,6.04,464800.0,4.0511,4.0645,4.0511,4.0578,464800.0
2009-07-24 15:10:00,6.04,6.05,6.03,6.04,312400.0,4.0578,4.0645,4.0511,4.0578,312400.0
2009-07-24 15:20:00,6.04,6.06,6.04,6.06,572000.0,4.0578,4.0712,4.0578,4.0712,572000.0
2009-07-24 15:30:00,6.06,6.06,6.03,6.03,740000.0,4.0712,4.0712,4.0511,4.0511,740000.0
2009-07-24 15:40:00,6.03,6.03,6.02,6.02,801600.0,4.0511,4.0511,4.0444,4.0444,801600.0
2009-07-24 15:50:00,6.02,6.05,6.02,6.04,1220400.0,4.0444,4.0645,4.0444,4.0578,1220400.0
2009-07-27 09:30:00,6.01,6.03,5.88,5.92,727600.0,4.0377,4.0511,3.9503,3.9772,727600.0
2009-07-27 09:40:00,5.93,6.01,5.92,5.96,374800.0,3.9839,4.0377,3.9772,4.0041,374800.0
2009-07-27 09:50:00,5.97,5.97,5.93,5.94,282000.0,4.0108,4.0108,3.9839,3.9906,282000.0
2009-07-27 10:00:00,5.95,5.99,5.94,5.99,379600.0,3.9973,4.0242,3.9906,4.0242,379600.0
2009-07-27 10:10:00,5.98,6.0,5.95,5.98,433200.0,4.0175,4.0309,3.9973,4.0175,433200.0
2009-07-27 10:20:00,5.98,5.98,5.96,5.98,587600.0,4.0175,4.0175,4.0041,4.0175,587600.0
2009-07-27 10:30:00,5.98,5.98,5.93,5.95,652400.0,4.0175,4.0175,3.9839,3.9973,652400.0
2009-07-27 10:40:00,5.95,5.95,5.93,5.94,236800.0,3.9973,3.9973,3.9839,3.9906,236800.0
2009-07-27 10:50:00,5.94,5.96,5.93,5.96,272400.0,3.9906,4.0041,3.9839,4.0041,272400.0
2009-07-27 11:00:00,5.96,5.97,5.94,5.95,186000.0,4.0041,4.0108,3.9906,3.9973,186000.0
2009-07-27 11:10:00,5.95,5.97,5.95,5.96,733200.0,3.9973,4.0108,3.9973,4.0041,733200.0
2009-07-27 11:20:00,5.96,5.98,5.96,5.96,176800.0,4.0041,4.0175,4.0041,4.0041,176800.0
2009-07-27 11:30:00,5.96,5.97,5.95,5.96,344000.0,4.0041,4.0108,3.9973,4.0041,344000.0
2009-07-27 11:40:00,5.96,5.96,5.93,5.93,1082400.0,4.0041,4.0041,3.9839,3.9839,1082400.0
2009-07-27 11:50:00,5.93,5.94,5.91,5.93,635600.0,3.9839,3.9906,3.9705,3.9839,635600.0
2009-07-27 12:00:00,5.93,5.93,5.89,5.9,296400.0,3.9839,3.9839,3.957,3.9638,296400.0
2009-07-27 12:10:00,5.89,5.9,5.89,5.9,1130000.0,3.957,3.9638,3.957,3.9638,1130000.0
2009-07-27 12:20:00,5.9,5.9,5.86,5.86,620800.0,3.9638,3.9638,3.9369,3.9369,620800.0
2009-07-27 12:30:00,5.86,5.88,5.85,5.86,480800.0,3.9369,3.9503,3.9302,3.9369,480800.0
2009-07-27 12:40:00,5.86,5.86,5.83,5.85,469600.0,3.9369,3.9369,3.9167,3.9302,469600.0
2009-07-27 12:50:00,5.85,5.85,5.82,5.83,510000.0,3.9302,3.9302,3.91,3.9167,510000.0
2009-07-27 13:00:00,5.83,5.84,5.82,5.82,321600.0,3.9167,3.9234,3.91,3.91,321600.0
2009-07-27 13:10:00,5.83,5.83,5.8,5.8,523200.0,3.9167,3.9167,3.8966,3.8966,523200.0
2009-07-27 13:20:00,5.8,5.8,5.79,5.8,200800.0,3.8966,3.8966,3.8899,3.8966,200800.0
2009-07-27 13:30:00,5.8,5.82,5.8,5.82,237200.0,3.8966,3.91,3.8966,3.91,237200.0
2009-07-27 13:40:00,5.82,5.83,5.82,5.83,296400.0,3.91,3.9167,3.91,3.9167,296400.0
2009-07-27 13:50:00,5.83,5.86,5.83,5.85,709600.0,3.9167,3.9369,3.9167,3.9302,709600.0
2009-07-27 14:00:00,5.85,5.86,5.85,5.86,267200.0,3.9302,3.9369,3.9302,3.9369,267200.0
2009-07-27 14:10:00,5.86,5.88,5.86,5.87,215200.0,3.9369,3.9503,3.9369,3.9436,215200.0
2009-07-27 14:20:00,5.87,5.89,5.87,5.87,327200.0,3.9436,3.957,3.9436,3.9436,327200.0
2009-07-27 14:30:00,5.87,5.88,5.86,5.88,543600.0,3.9436,3.9503,3.9369,3.9503,543600.0
2009-07-27 14:40:00,5.88,5.89,5.87,5.89,270400.0,3.9503,3.957,3.9436,3.957,270400.0
2009-07-27 14:50:00,5.89,5.89,5.88,5.89,387200.0,3.957,3.957,3.9503,3.957,387200.0
2009-07-27 15:00:00,5.89,5.9,5.89,5.89,858800.0,3.957,3.9638,3.957,3.957,858800.0
2009-07-27 15:10:00,5.89,5.89,5.87,5.88,702400.0,3.957,3.957,3.9436,3.9503,702400.0
2009-07-27 15:20:00,5.88,5.89,5.84,5.86,1601200.0,3.9503,3.957,3.9234,3.9369,1601200.0
2009-07-27 15:30:00,5.86,5.86,5.84,5.86,1001600.0,3.9369,3.9369,3.9234,3.9369,1001600.0
2009-07-27 15:40:00,5.86,5.89,5.86,5.88,1384800.0,3.9369,3.957,3.9369,3.9503,1384800.0
2009-07-27 15:50:00,5.88,5.9,5.87,5.89,1290400.0,3.9503,3.9638,3.9436,3.957,1290400.0
2009-07-28 09:30:00,5.83,5.88,5.77,5.78,788000.0,3.9167,3.9503,3.8764,3.8831,788000.0
2009-07-28 09:40:00,5.78,5.78,5.74,5.77,1603600.0,3.8831,3.8831,3.8563,3.8764,1603600.0
2009-07-28 09:50:00,5.77,5.82,5.77,5.82,311600.0,3.8764,3.91,3.8764,3.91,311600.0
2009-07-28 10:00:00,5.82,5.82,5.76,5.77,378400.0,3.91,3.91,3.8697,3.8764,378400.0
2009-07-28 10:10:00,5.77,5.78,5.75,5.76,572800.0,3.8764,3.8831,3.863,3.8697,572800.0
2009-07-28 10:20:00,5.76,5.78,5.75,5.77,317600.0,3.8697,3.8831,3.863,3.8764,317600.0
2009-07-28 10:30:00,5.77,5.77,5.76,5.77,370800.0,3.8764,3.8764,3.8697,3.8764,370800.0
2009-07-28 10:40:00,5.77,5.8,5.76,5.8,501200.0,3.8764,3.8966,3.8697,3.8966,501200.0
2009-07-28 10:50:00,5.8,5.8,5.78,5.78,142400.0,3.8966,3.8966,3.8831,3.8831,142400.0
2009-07-28 11:00:00,5.78,5.78,5.77,5.78,497200.0,3.8831,3.8831,3.8764,3.8831,497200.0
2009-07-28 11:10:00,5.78,5.78,5.75,5.77,407600.0,3.8831,3.8831,3.863,3.8764,407600.0
2009-07-28 11:20:00,5.77,5.77,5.75,5.75,357200.0,3.8764,3.8764,3.863,3.863,357200.0
2009-07-28 11:30:00,5.75,5.75,5.71,5.72,564000.0,3.863,3.863,3.8361,3.8428,564000.0
2009-07-28 11:40:00,5.72,5.72,5.71,5.71,436000.0,3.8428,3.8428,3.8361,3.8361,436000.0
2009-07-28 11:50:00,5.71,5.73,5.71,5.72,365200.0,3.8361,3.8495,3.8361,3.8428,365200.0
2009-07-28 12:00:00,5.72,5.73,5.72,5.72,228400.0,3.8428,3.8495,3.8428,3.8428,228400.0
2009-07-28 12:10:00,5.73,5.73,5.72,5.72,340800.0,3.8495,3.8495,3.8428,3.8428,340800.0
2009-07-28 12:20:00,5.72,5.72,5.71,5.71,149200.0,3.8428,3.8428,3.8361,3.8361,149200.0
2009-07-28 12:30:00,5.71,5.72,5.71,5.72,209200.0,3.8361,3.8428,3.8361,3.8428,209200.0
2009-07-28 12:40:00,5.72,5.72,5.71,5.71,182800.0,3.8428,3.8428,3.8361,3.8361,182800.0
2009-07-28 12:50:00,5.72,5.72,5.71,5.71,171200.0,3.8428,3.8428,3.8361,3.8361,171200.0
2009-07-28 13:00:00,5.71,5.71,5.71,5.71,95600.0,3.8361,3.8361,3.8361,3.8361,95600.0
2009-07-28 13:10:00,5.71,5.72,5.71,5.71,576400.0,3.8361,3.8428,3.8361,3.8361,576400.0
2009-07-28 13:20:00,5.71,5.72,5.71,5.71,246800.0,3.8361,3.8428,3.8361,3.8361,246800.0
2009-07-28 13:30:00,5.71,5.72,5.7,5.71,355600.0,3.8361,3.8428,3.8294,3.8361,355600.0
2009-07-28 13:40:00,5.71,5.72,5.71,5.71,485200.0,3.8361,3.8428,3.8361,3.8361,485200.0
2009-07-28 13:50:00,5.71,5.72,5.7,5.71,582000.0,3.8361,3.8428,3.8294,3.8361,582000.0
2009-07-28 14:00:00,5.71,5.72,5.71,5.72,274000.0,3.8361,3.8428,3.8361,3.8428,274000.0
2009-07-28 14:10:00,5.72,5.72,5.72,5.72,270800.0,3.8428,3.8428,3.8428,3.8428,270800.0
2009-07-28 14:20:00,5.72,5.74,5.72,5.73,559200.0,3.8428,3.8563,3.8428,3.8495,559200.0
2009-07-28 14:30:00,5.74,5.74,5.73,5.73,706000.0,3.8563,3.8563,3.8495,3.8495,706000.0
2009-07-28 14:40:00,5.73,5.74,5.71,5.73,493200.0,3.8495,3.8563,3.8361,3.8495,493200.0
2009-07-28 14:50:00,5.72,5.73,5.71,5.72,334400.0,3.8428,3.8495,3.8361,3.8428,334400.0
2009-07-28 15:00:00,5.72,5.72,5.71,5.71,315600.0,3.8428,3.8428,3.8361,3.8361,315600.0
2009-07-28 15:10:00,5.71,5.72,5.7,5.71,710000.0,3.8361,3.8428,3.8294,3.8361,710000.0
2009-07-28 15:20:00,5.71,5.71,5.7,5.7,690800.0,3.8361,3.8361,3.8294,3.8294,690800.0
2009-07-28 15:30:00,5.7,5.71,5.68,5.69,1544400.0,3.8294,3.8361,3.816,3.8227,1544400.0
2009-07-28 15:40:00,5.69,5.7,5.68,5.69,1728400.0,3.8227,3.8294,3.816,3.8227,1728400.0
2009-07-28 15:50:00,5.69,5.71,5.68,5.7,3661600.0,3.8227,3.8361,3.816,3.8294,3661600.0
2009-07-29 09:30:00,5.67,5.67,5.6,5.62,574000.0,3.8092,3.8092,3.7622,3.7756,574000.0
2009-07-29 09:40:00,5.62,5.68,5.62,5.65,341200.0,3.7756,3.816,3.7756,3.7958,341200.0
2009-07-29 09:50:00,5.65,5.67,5.63,5.66,392000.0,3.7958,3.8092,3.7824,3.8025,392000.0
2009-07-29 10:00:00,5.66,5.72,5.66,5.69,409600.0,3.8025,3.8428,3.8025,3.8227,409600.0
2009-07-29 10:10:00,5.7,5.7,5.65,5.65,385600.0,3.8294,3.8294,3.7958,3.7958,385600.0
2009-07-29 10:20:00,5.66,5.69,5.65,5.68,224800.0,3.8025,3.8227,3.7958,3.816,224800.0
2009-07-29 10:30:00,5.69,5.69,5.66,5.67,526000.0,3.8227,3.8227,3.8025,3.8092,526000.0
2009-07-29 10:40:00,5.67,5.68,5.66,5.67,294800.0,3.8092,3.816,3.8025,3.8092,294800.0
2009-07-29 10:50:00,5.67,5.71,5.67,5.71,749200.0,3.8092,3.8361,3.8092,3.8361,749200.0
2009-07-29 11:00:00,5.71,5.71,5.67,5.69,301200.0,3.8361,3.8361,3.8092,3.8227,301200.0
2009-07-29 11:10:00,5.69,5.69,5.65,5.66,606800.0,3.8227,3.8227,3.7958,3.8025,606800.0
2009-07-29 11:20:00,5.65,5.68,5.62,5.63,637200.0,3.7958,3.816,3.7756,3.7824,637200.0
2009-07-29 11:30:00,5.63,5.65,5.61,5.65,494000.0,3.7824,3.7958,3.7689,3.7958,494000.0
2009-07-29 11:40:00,5.65,5.68,5.65,5.68,332800.0,3.7958,3.816,3.7958,3.816,332800.0
2009-07-29 11:50:00,5.68,5.68,5.67,5.67,282800.0,3.816,3.816,3.8092,3.8092,282800.0
2009-07-29 12:00:00,5.67,5.68,5.66,5.66,234800.0,3.8092,3.816,3.8025,3.8025,234800.0
2009-07-29 12:10:00,5.66,5.67,5.64,5.65,474800.0,3.8025,3.8092,3.7891,3.7958,474800.0
2009-07-29 12:20:00,5.65,5.66,5.64,5.64,775600.0,3.7958,3.8025,3.7891,3.7891,775600.0
2009-07-29 12:30:00,5.64,5.64,5.61,5.63,686800.0,3.7891,3.7891,3.7689,3.7824,686800.0
2009-07-29 12:40:00,5.63,5.63,5.61,5.62,237200.0,3.7824,3.7824,3.7689,3.7756,237200.0
2009-07-29 12:50:00,5.62,5.63,5.62,5.62,125200.0,3.7756,3.7824,3.7756,3.7756,125200.0
2009-07-29 13:00:00,5.62,5.62,5.58,5.59,698800.0,3.7756,3.7756,3.7488,3.7555,698800.0
2009-07-29 13:10:00,5.59,5.59,5.57,5.58,306400.0,3.7555,3.7555,3.7421,3.7488,306400.0
2009-07-29 13:20:00,5.58,5.58,5.56,5.56,521600.0,3.7488,3.7488,3.7353,3.7353,521600.0
2009-07-29 13:30:00,5.56,5.57,5.56,5.56,314400.0,3.7353,3.7421,3.7353,3.7353,314400.0
2009-07-29 13:40:00,5.56,5.57,5.56,5.56,530000.0,3.7353,3.7421,3.7353,3.7353,530000.0
2009-07-29 13:50:00,5.56,5.56,5.55,5.55,280800.0,3.7353,3.7353,3.7286,3.7286,280800.0
2009-07-29 14:00:00,5.55,5.56,5.54,5.54,607200.0,3.7286,3.7353,3.7219,3.7219,607200.0
2009-07-29 14:10:00,5.54,5.55,5.54,5.55,226400.0,3.7219,3.7286,3.7219,3.7286,226400.0
2009-07-29 14:20:00,5.55,5.56,5.53,5.56,547200.0,3.7286,3.7353,3.7152,3.7353,547200.0
2009-07-29 14:30:00,5.56,5.56,5.55,5.56,276400.0,3.7353,3.7353,3.7286,3.7353,276400.0
2009-07-29 14:40:00,5.56,5.56,5.54,5.54,462400.0,3.7353,3.7353,3.7219,3.7219,462400.0
2009-07-29 14:50:00,5.54,5.54,5.49,5.49,1287200.0,3.7219,3.7219,3.6883,3.6883,1287200.0
2009-07-29 15:00:00,5.49,5.51,5.48,5.48,1110000.0,3.6883,3.7017,3.6816,3.6816,1110000.0
2009-07-29 15:10:00,5.48,5.5,5.48,5.5,1699600.0,3.6816,3.695,3.6816,3.695,1699600.0
2009-07-29 15:20:00,5.5,5.51,5.49,5.49,1038800.0,3.695,3.7017,3.6883,3.6883,1038800.0
2009-07-29 15:30:00,5.49,5.5,5.49,5.5,1512800.0,3.6883,3.695,3.6883,3.695,1512800.0
2009-07-29 15:40:00,5.5,5.5,5.47,5.48,2842800.0,3.695,3.695,3.6749,3.6816,2842800.0
2009-07-29 15:50:00,5.48,5.48,5.46,5.47,3018000.0,3.6816,3.6816,3.6682,3.6749,3018000.0
2009-07-30 09:30:00,5.52,5.58,5.5,5.58,752800.0,3.7085,3.7488,3.695,3.7488,752800.0
2009-07-30 09:40:00,5.57,5.6,5.54,5.55,524800.0,3.7421,3.7622,3.7219,3.7286,524800.0
2009-07-30 09:50:00,5.55,5.57,5.54,5.57,681600.0,3.7286,3.7421,3.7219,3.7421,681600.0
2009-07-30 10:00:00,5.56,5.6,5.56,5.6,494000.0,3.7353,3.7622,3.7353,3.7622,494000.0
2009-07-30 10:10:00,5.6,5.61,5.54,5.54,803600.0,3.7622,3.7689,3.7219,3.7219,803600.0
2009-07-30 10:20:00,5.55,5.59,5.54,5.59,273600.0,3.7286,3.7555,3.7219,3.7555,273600.0
2009-07-30 10:30:00,5.59,5.6,5.57,5.6,554800.0,3.7555,3.7622,3.7421,3.7622,554800.0
2009-07-30 10:40:00,5.6,5.66,5.6,5.62,1307600.0,3.7622,3.8025,3.7622,3.7756,1307600.0
2009-07-30 10:50:00,5.62,5.64,5.58,5.59,764000.0,3.7756,3.7891,3.7488,3.7555,764000.0
2009-07-30 11:00:00,5.59,5.6,5.55,5.56,502400.0,3.7555,3.7622,3.7286,3.7353,502400.0
2009-07-30 11:10:00,5.56,5.57,5.54,5.55,448800.0,3.7353,3.7421,3.7219,3.7286,448800.0
2009-07-30 11:20:00,5.55,5.57,5.54,5.56,757600.0,3.7286,3.7421,3.7219,3.7353,757600.0
2009-07-30 11:30:00,5.56,5.57,5.56,5.57,231600.0,3.7353,3.7421,3.7353,3.7421,231600.0
2009-07-30 11:40:00,5.57,5.57,5.55,5.57,207600.0,3.7421,3.7421,3.7286,3.7421,207600.0
2009-07-30 11:50:00,5.57,5.57,5.54,5.54,515600.0,3.7421,3.7421,3.7219,3.7219,515600.0
2009-07-30 12:00:00,5.54,5.55,5.5,5.54,1154800.0,3.7219,3.7286,3.695,3.7219,1154800.0
2009-07-30 12:10:00,5.53,5.54,5.53,5.53,184400.0,3.7152,3.7219,3.7152,3.7152,184400.0
2009-07-30 12:20:00,5.52,5.53,5.52,5.53,291200.0,3.7085,3.7152,3.7085,3.7152,291200.0
2009-07-30 12:30:00,5.53,5.54,5.52,5.53,543200.0,3.7152,3.7219,3.7085,3.7152,543200.0
2009-07-30 12:40:00,5.53,5.54,5.53,5.53,315600.0,3.7152,3.7219,3.7152,3.7152,315600.0
2009-07-30 12:50:00,5.53,5.53,5.53,5.53,286000.0,3.7152,3.7152,3.7152,3.7152,286000.0
2009-07-30 13:00:00,5.53,5.54,5.53,5.53,466400.0,3.7152,3.7219,3.7152,3.7152,466400.0
2009-07-30 13:10:00,5.53,5.54,5.53,5.53,138000.0,3.7152,3.7219,3.7152,3.7152,138000.0
2009-07-30 13:20:00,5.53,5.55,5.53,5.53,297200.0,3.7152,3.7286,3.7152,3.7152,297200.0
2009-07-30 13:30:00,5.53,5.55,5.53,5.55,236400.0,3.7152,3.7286,3.7152,3.7286,236400.0
2009-07-30 13:40:00,5.55,5.56,5.53,5.53,228000.0,3.7286,3.7353,3.7152,3.7152,228000.0
2009-07-30 13:50:00,5.54,5.54,5.52,5.53,438400.0,3.7219,3.7219,3.7085,3.7152,438400.0
2009-07-30 14:00:00,5.53,5.53,5.52,5.53,342800.0,3.7152,3.7152,3.7085,3.7152,342800.0
2009-07-30 14:10:00,5.53,5.53,5.5,5.51,514400.0,3.7152,3.7152,3.695,3.7017,514400.0
2009-07-30 14:20:00,5.51,5.52,5.51,5.51,208400.0,3.7017,3.7085,3.7017,3.7017,208400.0
2009-07-30 14:30:00,5.51,5.52,5.51,5.51,304800.0,3.7017,3.7085,3.7017,3.7017,304800.0
2009-07-30 14:40:00,5.51,5.51,5.5,5.5,666000.0,3.7017,3.7017,3.695,3.695,666000.0
2009-07-30 14:50:00,5.5,5.51,5.5,5.5,207600.0,3.695,3.7017,3.695,3.695,207600.0
2009-07-30 15:00:00,5.5,5.51,5.5,5.5,324000.0,3.695,3.7017,3.695,3.695,324000.0
2009-07-30 15:10:00,5.5,5.5,5.48,5.49,450000.0,3.695,3.695,3.6816,3.6883,450000.0
2009-07-30 15:20:00,5.49,5.49,5.47,5.47,786000.0,3.6883,3.6883,3.6749,3.6749,786000.0
2009-07-30 15:30:00,5.47,5.47,5.41,5.42,2232400.0,3.6749,3.6749,3.6346,3.6413,2232400.0
2009-07-30 15:40:00,5.42,5.42,5.37,5.38,1531200.0,3.6413,3.6413,3.6077,3.6144,1531200.0
2009-07-30 15:50:00,5.38,5.4,5.37,5.38,2653600.0,3.6144,3.6278,3.6077,3.6144,2653600.0
2009-07-31 09:30:00,5.37,5.49,5.37,5.44,1325600.0,3.6077,3.6883,3.6077,3.6547,1325600.0
2009-07-31 09:40:00,5.45,5.58,5.45,5.57,1790400.0,3.6614,3.7488,3.6614,3.7421,1790400.0
2009-07-31 09:50:00,5.57,5.59,5.53,5.55,531600.0,3.7421,3.7555,3.7152,3.7286,531600.0
2009-07-31 10:00:00,5.55,5.56,5.49,5.51,849600.0,3.7286,3.7353,3.6883,3.7017,849600.0
2009-07-31 10:10:00,5.5,5.51,5.48,5.51,292000.0,3.695,3.7017,3.6816,3.7017,292000.0
2009-07-31 10:20:00,5.51,5.52,5.5,5.51,371200.0,3.7017,3.7085,3.695,3.7017,371200.0
2009-07-31 10:30:00,5.5,5.51,5.49,5.5,324800.0,3.695,3.7017,3.6883,3.695,324800.0
2009-07-31 10:40:00,5.5,5.51,5.49,5.49,360800.0,3.695,3.7017,3.6883,3.6883,360800.0
2009-07-31 10:50:00,5.49,5.51,5.49,5.5,167200.0,3.6883,3.7017,3.6883,3.695,167200.0
2009-07-31 11:00:00,5.5,5.51,5.49,5.5,290800.0,3.695,3.7017,3.6883,3.695,290800.0
2009-07-31 11:10:00,5.5,5.51,5.5,5.5,225200.0,3.695,3.7017,3.695,3.695,225200.0
2009-07-31 11:20:00,5.5,5.54,5.5,5.52,300400.0,3.695,3.7219,3.695,3.7085,300400.0
2009-07-31 11:30:00,5.52,5.54,5.51,5.52,217600.0,3.7085,3.7219,3.7017,3.7085,217600.0
2009-07-31 11:40:00,5.52,5.53,5.51,5.52,384800.0,3.7085,3.7152,3.7017,3.7085,384800.0
2009-07-31 11:50:00,5.52,5.54,5.51,5.51,393600.0,3.7085,3.7219,3.7017,3.7017,393600.0
2009-07-31 12:00:00,5.51,5.52,5.5,5.5,102800.0,3.7017,3.7085,3.695,3.695,102800.0
2009-07-31 12:10:00,5.5,5.5,5.5,5.5,140400.0,3.695,3.695,3.695,3.695,140400.0
2009-07-31 12:20:00,5.5,5.52,5.5,5.52,897200.0,3.695,3.7085,3.695,3.7085,897200.0
2009-07-31 12:30:00,5.52,5.52,5.51,5.52,123200.0,3.7085,3.7085,3.7017,3.7085,123200.0
2009-07-31 12:40:00,5.52,5.52,5.51,5.51,118400.0,3.7085,3.7085,3.7017,3.7017,118400.0
2009-07-31 12:50:00,5.51,5.51,5.5,5.5,149600.0,3.7017,3.7017,3.695,3.695,149600.0
2009-07-31 13:00:00,5.5,5.51,5.5,5.51,155600.0,3.695,3.7017,3.695,3.7017,155600.0
2009-07-31 13:10:00,5.51,5.53,5.51,5.53,324400.0,3.7017,3.7152,3.7017,3.7152,324400.0
2009-07-31 13:20:00,5.53,5.54,5.52,5.53,244000.0,3.7152,3.7219,3.7085,3.7152,244000.0
2009-07-31 13:30:00,5.53,5.53,5.52,5.52,181600.0,3.7152,3.7152,3.7085,3.7085,181600.0
2009-07-31 13:40:00,5.52,5.53,5.52,5.53,379600.0,3.7085,3.7152,3.7085,3.7152,379600.0
2009-07-31 13:50:00,5.53,5.53,5.52,5.53,356800.0,3.7152,3.7152,3.7085,3.7152,356800.0
2009-07-31 14:00:00,5.53,5.54,5.53,5.54,187600.0,3.7152,3.7219,3.7152,3.7219,187600.0
2009-07-31 14:10:00,5.54,5.56,5.53,5.55,321600.0,3.7219,3.7353,3.7152,3.7286,321600.0
2009-07-31 14:20:00,5.55,5.55,5.55,5.55,169200.0,3.7286,3.7286,3.7286,3.7286,169200.0
2009-07-31 14:30:00,5.55,5.55,5.54,5.54,293600.0,3.7286,3.7286,3.7219,3.7219,293600.0
2009-07-31 14:40:00,5.54,5.54,5.53,5.54,290800.0,3.7219,3.7219,3.7152,3.7219,290800.0
2009-07-31 14:50:00,5.54,5.54,5.51,5.52,423200.0,3.7219,3.7219,3.7017,3.7085,423200.0
2009-07-31 15:00:00,5.52,5.52,5.51,5.52,374000.0,3.7085,3.7085,3.7017,3.7085,374000.0
2009-07-31 15:10:00,5.52,5.53,5.51,5.52,378400.0,3.7085,3.7152,3.7017,3.7085,378400.0
2009-07-31 15:20:00,5.52,5.53,5.52,5.52,582800.0,3.7085,3.7152,3.7085,3.7085,582800.0
2009-07-31 15:30:00,5.52,5.53,5.51,5.51,625200.0,3.7085,3.7152,3.7017,3.7017,625200.0
2009-07-31 15:40:00,5.51,5.51,5.48,5.48,1490000.0,3.7017,3.7017,3.6816,3.6816,1490000.0
2009-07-31 15:50:00,5.48,5.48,5.46,5.48,2469200.0,3.6816,3.6816,3.6682,3.6816,2469200.0
2009-08-03 09:30:00,5.51,5.75,5.51,5.64,929200.0,3.7017,3.863,3.7017,3.7891,929200.0
2009-08-03 09:40:00,5.64,5.65,5.57,5.58,641200.0,3.7891,3.7958,3.7421,3.7488,641200.0
2009-08-03 09:50:00,5.58,5.61,5.56,5.61,480400.0,3.7488,3.7689,3.7353,3.7689,480400.0
2009-08-03 10:00:00,5.61,5.64,5.57,5.58,896800.0,3.7689,3.7891,3.7421,3.7488,896800.0
2009-08-03 10:10:00,5.58,5.62,5.57,5.62,844000.0,3.7488,3.7756,3.7421,3.7756,844000.0
2009-08-03 10:20:00,5.62,5.65,5.6,5.63,410000.0,3.7756,3.7958,3.7622,3.7824,410000.0
2009-08-03 10:30:00,5.63,5.66,5.63,5.65,491600.0,3.7824,3.8025,3.7824,3.7958,491600.0
2009-08-03 10:40:00,5.65,5.65,5.63,5.63,247600.0,3.7958,3.7958,3.7824,3.7824,247600.0
2009-08-03 10:50:00,5.63,5.63,5.6,5.6,286400.0,3.7824,3.7824,3.7622,3.7622,286400.0
2009-08-03 11:00:00,5.6,5.65,5.6,5.64,481200.0,3.7622,3.7958,3.7622,3.7891,481200.0
2009-08-03 11:10:00,5.64,5.65,5.63,5.63,280800.0,3.7891,3.7958,3.7824,3.7824,280800.0
2009-08-03 11:20:00,5.64,5.65,5.63,5.65,354800.0,3.7891,3.7958,3.7824,3.7958,354800.0
2009-08-03 11:30:00,5.65,5.65,5.64,5.64,101600.0,3.7958,3.7958,3.7891,3.7891,101600.0
2009-08-03 11:40:00,5.64,5.65,5.64,5.65,182400.0,3.7891,3.7958,3.7891,3.7958,182400.0
2009-08-03 11:50:00,5.65,5.66,5.65,5.66,189600.0,3.7958,3.8025,3.7958,3.8025,189600.0
2009-08-03 12:00:00,5.66,5.67,5.65,5.66,271600.0,3.8025,3.8092,3.7958,3.8025,271600.0
2009-08-03 12:10:00,5.66,5.67,5.66,5.66,370000.0,3.8025,3.8092,3.8025,3.8025,370000.0
2009-08-03 12:20:00,5.66,5.67,5.65,5.66,327200.0,3.8025,3.8092,3.7958,3.8025,327200.0
2009-08-03 12:30:00,5.66,5.68,5.66,5.67,372800.0,3.8025,3.816,3.8025,3.8092,372800.0
2009-08-03 12:40:00,5.66,5.68,5.66,5.67,398000.0,3.8025,3.816,3.8025,3.8092,398000.0
2009-08-03 12:50:00,5.67,5.67,5.66,5.66,203600.0,3.8092,3.8092,3.8025,3.8025,203600.0
2009-08-03 13:00:00,5.66,5.66,5.66,5.66,204400.0,3.8025,3.8025,3.8025,3.8025,204400.0
2009-08-03 13:10:00,5.66,5.66,5.64,5.64,270400.0,3.8025,3.8025,3.7891,3.7891,270400.0
2009-08-03 13:20:00,5.64,5.66,5.64,5.66,183200.0,3.7891,3.8025,3.7891,3.8025,183200.0
2009-08-03 13:30:00,5.65,5.66,5.65,5.66,144400.0,3.7958,3.8025,3.7958,3.8025,144400.0
2009-08-03 13:40:00,5.66,5.66,5.65,5.65,142400.0,3.8025,3.8025,3.7958,3.7958,142400.0
2009-08-03 13:50:00,5.65,5.65,5.64,5.65,169600.0,3.7958,3.7958,3.7891,3.7958,169600.0
2009-08-03 14:00:00,5.64,5.66,5.64,5.65,343600.0,3.7891,3.8025,3.7891,3.7958,343600.0
2009-08-03 14:10:00,5.65,5.66,5.65,5.65,197600.0,3.7958,3.8025,3.7958,3.7958,197600.0
2009-08-03 14:20:00,5.65,5.66,5.65,5.66,180400.0,3.7958,3.8025,3.7958,3.8025,180400.0
2009-08-03 14:30:00,5.66,5.67,5.65,5.66,342400.0,3.8025,3.8092,3.7958,3.8025,342400.0
2009-08-03 14:40:00,5.66,5.67,5.66,5.67,163600.0,3.8025,3.8092,3.8025,3.8092,163600.0
2009-08-03 14:50:00,5.67,5.68,5.66,5.67,520800.0,3.8092,3.816,3.8025,3.8092,520800.0
2009-08-03 15:00:00,5.67,5.68,5.66,5.68,560000.0,3.8092,3.816,3.8025,3.816,560000.0
2009-08-03 15:10:00,5.68,5.68,5.67,5.68,396800.0,3.816,3.816,3.8092,3.816,396800.0
2009-08-03 15:20:00,5.68,5.69,5.68,5.68,510800.0,3.816,3.8227,3.816,3.816,510800.0
2009-08-03 15:30:00,5.68,5.69,5.68,5.69,694800.0,3.816,3.8227,3.816,3.8227,694800.0
2009-08-03 15:40:00,5.69,5.71,5.69,5.71,1455600.0,3.8227,3.8361,3.8227,3.8361,1455600.0
2009-08-03 15:50:00,5.71,5.72,5.7,5.71,2146000.0,3.8361,3.8428,3.8294,3.8361,2146000.0
2009-08-04 09:30:00,5.85,5.88,5.78,5.82,1303600.0,3.9302,3.9503,3.8831,3.91,1303600.0
2009-08-04 09:40:00,5.83,5.91,5.81,5.9,1567600.0,3.9167,3.9705,3.9033,3.9638,1567600.0
2009-08-04 09:50:00,5.9,5.98,5.89,5.97,1149600.0,3.9638,4.0175,3.957,4.0108,1149600.0
2009-08-04 10:00:00,5.98,6.04,5.97,5.98,2027600.0,4.0175,4.0578,4.0108,4.0175,2027600.0
2009-08-04 10:10:00,5.98,6.0,5.96,5.97,945200.0,4.0175,4.0309,4.0041,4.0108,945200.0
2009-08-04 10:20:00,5.96,6.0,5.95,5.99,1054400.0,4.0041,4.0309,3.9973,4.0242,1054400.0
2009-08-04 10:30:00,5.99,6.0,5.98,5.98,1116800.0,4.0242,4.0309,4.0175,4.0175,1116800.0
2009-08-04 10:40:00,5.98,6.01,5.97,6.0,627200.0,4.0175,4.0377,4.0108,4.0309,627200.0
2009-08-04 10:50:00,6.0,6.02,5.99,6.02,458400.0,4.0309,4.0444,4.0242,4.0444,458400.0
2009-08-04 11:00:00,6.02,6.04,6.01,6.04,728800.0,4.0444,4.0578,4.0377,4.0578,728800.0
2009-08-04 11:10:00,6.04,6.06,6.03,6.04,649200.0,4.0578,4.0712,4.0511,4.0578,649200.0
2009-08-04 11:20:00,6.04,6.06,6.03,6.05,1197200.0,4.0578,4.0712,4.0511,4.0645,1197200.0
2009-08-04 11:30:00,6.05,6.08,6.05,6.07,818000.0,4.0645,4.0847,4.0645,4.078,818000.0
2009-08-04 11:40:00,6.07,6.12,6.07,6.11,1110000.0,4.078,4.1116,4.078,4.1048,1110000.0
2009-08-04 11:50:00,6.11,6.12,6.08,6.08,710000.0,4.1048,4.1116,4.0847,4.0847,710000.0
2009-08-04 12:00:00,6.08,6.08,6.07,6.07,687600.0,4.0847,4.0847,4.078,4.078,687600.0
2009-08-04 12:10:00,6.07,6.11,6.06,6.11,630400.0,4.078,4.1048,4.0712,4.1048,630400.0
2009-08-04 12:20:00,6.11,6.15,6.11,6.15,822000.0,4.1048,4.1317,4.1048,4.1317,822000.0
2009-08-04 12:30:00,6.14,6.15,6.11,6.11,366400.0,4.125,4.1317,4.1048,4.1048,366400.0
2009-08-04 12:40:00,6.11,6.13,6.1,6.12,561600.0,4.1048,4.1183,4.0981,4.1116,561600.0
2009-08-04 12:50:00,6.12,6.13,6.11,6.12,315600.0,4.1116,4.1183,4.1048,4.1116,315600.0
2009-08-04 13:00:00,6.12,6.13,6.11,6.12,275600.0,4.1116,4.1183,4.1048,4.1116,275600.0
2009-08-04 13:10:00,6.12,6.14,6.12,6.12,389600.0,4.1116,4.125,4.1116,4.1116,389600.0
2009-08-04 13:20:00,6.12,6.14,6.11,6.13,330400.0,4.1116,4.125,4.1048,4.1183,330400.0
2009-08-04 13:30:00,6.13,6.13,6.1,6.1,328400.0,4.1183,4.1183,4.0981,4.0981,328400.0
2009-08-04 13:40:00,6.1,6.1,6.08,6.08,296000.0,4.0981,4.0981,4.0847,4.0847,296000.0
2009-08-04 13:50:00,6.08,6.08,6.04,6.04,438000.0,4.0847,4.0847,4.0578,4.0578,438000.0
2009-08-04 14:00:00,6.04,6.05,6.04,6.04,381200.0,4.0578,4.0645,4.0578,4.0578,381200.0
2009-08-04 14:10:00,6.04,6.04,6.02,6.04,401200.0,4.0578,4.0578,4.0444,4.0578,401200.0
2009-08-04 14:20:00,6.04,6.04,6.03,6.04,268000.0,4.0578,4.0578,4.0511,4.0578,268000.0
2009-08-04 14:30:00,6.03,6.06,6.03,6.06,467200.0,4.0511,4.0712,4.0511,4.0712,467200.0
2009-08-04 14:40:00,6.06,6.08,6.06,6.07,657200.0,4.0712,4.0847,4.0712,4.078,657200.0
2009-08-04 14:50:00,6.07,6.08,6.07,6.07,918400.0,4.078,4.0847,4.078,4.078,918400.0
2009-08-04 15:00:00,6.08,6.1,6.06,6.1,733600.0,4.0847,4.0981,4.0712,4.0981,733600.0
2009-08-04 15:10:00,6.1,6.11,6.07,6.08,597200.0,4.0981,4.1048,4.078,4.0847,597200.0
2009-08-04 15:20:00,6.08,6.08,6.06,6.07,800800.0,4.0847,4.0847,4.0712,4.078,800800.0
2009-08-04 15:30:00,6.07,6.08,6.05,6.08,966400.0,4.078,4.0847,4.0645,4.0847,966400.0
2009-08-04 15:40:00,6.08,6.1,6.06,6.1,2380000.0,4.0847,4.0981,4.0712,4.0981,2380000.0
2009-08-04 15:50:00,6.1,6.12,6.1,6.1,2589200.0,4.0981,4.1116,4.0981,4.0981,2589200.0
2009-08-05 09:30:00,6.11,6.21,6.02,6.1,888800.0,4.1048,4.172,4.0444,4.0981,888800.0
2009-08-05 09:40:00,6.1,6.11,6.09,6.09,813200.0,4.0981,4.1048,4.0914,4.0914,813200.0
2009-08-05 09:50:00,6.09,6.09,6.05,6.06,1772800.0,4.0914,4.0914,4.0645,4.0712,1772800.0
2009-08-05 10:00:00,6.05,6.06,6.0,6.03,731200.0,4.0645,4.0712,4.0309,4.0511,731200.0
2009-08-05 10:10:00,6.02,6.03,6.0,6.0,529600.0,4.0444,4.0511,4.0309,4.0309,529600.0
2009-08-05 10:20:00,6.0,6.03,6.0,6.01,550800.0,4.0309,4.0511,4.0309,4.0377,550800.0
2009-08-05 10:30:00,6.01,6.04,6.0,6.03,389600.0,4.0377,4.0578,4.0309,4.0511,389600.0
2009-08-05 10:40:00,6.03,6.04,6.03,6.04,358800.0,4.0511,4.0578,4.0511,4.0578,358800.0
2009-08-05 10:50:00,6.04,6.06,6.03,6.05,432800.0,4.0578,4.0712,4.0511,4.0645,432800.0
2009-08-05 11:00:00,6.05,6.07,6.04,6.07,337200.0,4.0645,4.078,4.0578,4.078,337200.0
2009-08-05 11:10:00,6.07,6.09,6.05,6.05,885600.0,4.078,4.0914,4.0645,4.0645,885600.0
2009-08-05 11:20:00,6.05,6.06,6.05,6.05,257600.0,4.0645,4.0712,4.0645,4.0645,257600.0
2009-08-05 11:30:00,6.05,6.05,6.03,6.03,245600.0,4.0645,4.0645,4.0511,4.0511,245600.0
2009-08-05 11:40:00,6.03,6.04,6.03,6.03,169200.0,4.0511,4.0578,4.0511,4.0511,169200.0
2009-08-05 11:50:00,6.03,6.03,6.01,6.03,274000.0,4.0511,4.0511,4.0377,4.0511,274000.0
2009-08-05 12:00:00,6.03,6.04,6.03,6.04,106800.0,4.0511,4.0578,4.0511,4.0578,106800.0
2009-08-05 12:10:00,6.04,6.09,6.04,6.09,540000.0,4.0578,4.0914,4.0578,4.0914,540000.0
2009-08-05 12:20:00,6.09,6.09,6.05,6.06,244000.0,4.0914,4.0914,4.0645,4.0712,244000.0
2009-08-05 12:30:00,6.06,6.06,6.05,6.05,664400.0,4.0712,4.0712,4.0645,4.0645,664400.0
2009-08-05 12:40:00,6.05,6.07,6.04,6.05,246400.0,4.0645,4.078,4.0578,4.0645,246400.0
2009-08-05 12:50:00,6.05,6.08,6.05,6.05,391600.0,4.0645,4.0847,4.0645,4.0645,391600.0
2009-08-05 13:00:00,6.05,6.05,6.02,6.02,364000.0,4.0645,4.0645,4.0444,4.0444,364000.0
2009-08-05 13:10:00,6.02,6.05,6.02,6.05,180000.0,4.0444,4.0645,4.0444,4.0645,180000.0
2009-08-05 13:20:00,6.04,6.07,6.04,6.07,194000.0,4.0578,4.078,4.0578,4.078,194000.0
2009-08-05 13:30:00,6.07,6.07,6.05,6.05,279600.0,4.078,4.078,4.0645,4.0645,279600.0
2009-08-05 13:40:00,6.05,6.07,6.04,6.04,209600.0,4.0645,4.078,4.0578,4.0578,209600.0
2009-08-05 13:50:00,6.05,6.05,6.02,6.02,219600.0,4.0645,4.0645,4.0444,4.0444,219600.0
2009-08-05 14:00:00,6.03,6.04,6.02,6.03,199600.0,4.0511,4.0578,4.0444,4.0511,199600.0
2009-08-05 14:10:00,6.03,6.04,6.03,6.04,476400.0,4.0511,4.0578,4.0511,4.0578,476400.0
2009-08-05 14:20:00,6.04,6.04,6.02,6.02,308000.0,4.0578,4.0578,4.0444,4.0444,308000.0
2009-08-05 14:30:00,6.02,6.03,6.02,6.03,432000.0,4.0444,4.0511,4.0444,4.0511,432000.0
2009-08-05 14:40:00,6.02,6.07,6.02,6.07,320000.0,4.0444,4.078,4.0444,4.078,320000.0
2009-08-05 14:50:00,6.07,6.08,6.06,6.07,390000.0,4.078,4.0847,4.0712,4.078,390000.0
2009-08-05 15:00:00,6.07,6.07,6.05,6.05,580000.0,4.078,4.078,4.0645,4.0645,580000.0
2009-08-05 15:10:00,6.05,6.06,6.05,6.05,349200.0,4.0645,4.0712,4.0645,4.0645,349200.0
2009-08-05 15:20:00,6.05,6.06,6.05,6.06,392400.0,4.0645,4.0712,4.0645,4.0712,392400.0
2009-08-05 15:30:00,6.06,6.06,6.02,6.03,769600.0,4.0712,4.0712,4.0444,4.0511,769600.0
2009-08-05 15:40:00,6.03,6.06,6.03,6.04,718400.0,4.0511,4.0712,4.0511,4.0578,718400.0
2009-08-05 15:50:00,6.04,6.06,6.04,6.05,1510400.0,4.0578,4.0712,4.0578,4.0645,1510400.0
2009-08-06 09:30:00,6.12,6.2,6.07,6.18,723200.0,4.1116,4.1653,4.078,4.1519,723200.0
2009-08-06 09:40:00,6.18,6.21,6.12,6.13,364400.0,4.1519,4.172,4.1116,4.1183,364400.0
2009-08-06 09:50:00,6.13,6.13,6.07,6.08,382000.0,4.1183,4.1183,4.078,4.0847,382000.0
2009-08-06 10:00:00,6.08,6.12,6.07,6.11,881600.0,4.0847,4.1116,4.078,4.1048,881600.0
2009-08-06 10:10:00,6.11,6.12,6.08,6.09,837600.0,4.1048,4.1116,4.0847,4.0914,837600.0
2009-08-06 10:20:00,6.09,6.13,6.08,6.12,400800.0,4.0914,4.1183,4.0847,4.1116,400800.0
2009-08-06 10:30:00,6.12,6.17,6.11,6.16,459600.0,4.1116,4.1451,4.1048,4.1384,459600.0
2009-08-06 10:40:00,6.16,6.18,6.14,6.17,377200.0,4.1384,4.1519,4.125,4.1451,377200.0
2009-08-06 10:50:00,6.17,6.18,6.14,6.14,504400.0,4.1451,4.1519,4.125,4.125,504400.0
2009-08-06 11:00:00,6.14,6.15,6.13,6.14,400800.0,4.125,4.1317,4.1183,4.125,400800.0
2009-08-06 11:10:00,6.14,6.16,6.14,6.15,423600.0,4.125,4.1384,4.125,4.1317,423600.0
2009-08-06 11:20:00,6.15,6.16,6.15,6.15,182800.0,4.1317,4.1384,4.1317,4.1317,182800.0
2009-08-06 11:30:00,6.15,6.15,6.13,6.14,166800.0,4.1317,4.1317,4.1183,4.125,166800.0
2009-08-06 11:40:00,6.14,6.14,6.12,6.13,327600.0,4.125,4.125,4.1116,4.1183,327600.0
2009-08-06 11:50:00,6.13,6.14,6.12,6.13,222000.0,4.1183,4.125,4.1116,4.1183,222000.0
2009-08-06 12:00:00,6.13,6.14,6.11,6.13,226400.0,4.1183,4.125,4.1048,4.1183,226400.0
2009-08-06 12:10:00,6.13,6.13,6.13,6.13,186800.0,4.1183,4.1183,4.1183,4.1183,186800.0
2009-08-06 12:20:00,6.13,6.14,6.13,6.14,124400.0,4.1183,4.125,4.1183,4.125,124400.0
2009-08-06 12:30:00,6.14,6.15,6.13,6.13,125200.0,4.125,4.1317,4.1183,4.1183,125200.0
2009-08-06 12:40:00,6.13,6.16,6.13,6.15,184000.0,4.1183,4.1384,4.1183,4.1317,184000.0
2009-08-06 12:50:00,6.15,6.15,6.13,6.13,378000.0,4.1317,4.1317,4.1183,4.1183,378000.0
2009-08-06 13:00:00,6.13,6.14,6.12,6.14,358800.0,4.1183,4.125,4.1116,4.125,358800.0
2009-08-06 13:10:00,6.14,6.14,6.13,6.13,150000.0,4.125,4.125,4.1183,4.1183,150000.0
2009-08-06 13:20:00,6.13,6.14,6.13,6.13,86400.0,4.1183,4.125,4.1183,4.1183,86400.0
2009-08-06 13:30:00,6.13,6.14,6.12,6.13,124800.0,4.1183,4.125,4.1116,4.1183,124800.0
2009-08-06 13:40:00,6.13,6.13,6.1,6.1,284000.0,4.1183,4.1183,4.0981,4.0981,284000.0
2009-08-06 13:50:00,6.1,6.1,6.08,6.08,371600.0,4.0981,4.0981,4.0847,4.0847,371600.0
2009-08-06 14:00:00,6.08,6.08,6.04,6.05,548000.0,4.0847,4.0847,4.0578,4.0645,548000.0
2009-08-06 14:10:00,6.05,6.05,6.04,6.04,327600.0,4.0645,4.0645,4.0578,4.0578,327600.0
2009-08-06 14:20:00,6.04,6.08,6.03,6.08,328800.0,4.0578,4.0847,4.0511,4.0847,328800.0
2009-08-06 14:30:00,6.08,6.1,6.08,6.1,256000.0,4.0847,4.0981,4.0847,4.0981,256000.0
2009-08-06 14:40:00,6.09,6.1,6.09,6.1,151600.0,4.0914,4.0981,4.0914,4.0981,151600.0
2009-08-06 14:50:00,6.1,6.11,6.09,6.11,250800.0,4.0981,4.1048,4.0914,4.1048,250800.0
2009-08-06 15:00:00,6.11,6.12,6.1,6.12,381600.0,4.1048,4.1116,4.0981,4.1116,381600.0
2009-08-06 15:10:00,6.12,6.14,6.12,6.14,385200.0,4.1116,4.125,4.1116,4.125,385200.0
2009-08-06 15:20:00,6.14,6.16,6.13,6.15,538000.0,4.125,4.1384,4.1183,4.1317,538000.0
2009-08-06 15:30:00,6.15,6.15,6.12,6.13,620800.0,4.1317,4.1317,4.1116,4.1183,620800.0
2009-08-06 15:40:00,6.13,6.13,6.11,6.12,824000.0,4.1183,4.1183,4.1048,4.1116,824000.0
2009-08-06 15:50:00,6.12,6.13,6.11,6.13,1387600.0,4.1116,4.1183,4.1048,4.1183,1387600.0
2009-08-07 09:30:00,6.16,6.24,6.11,6.11,656000.0,4.1384,4.1922,4.1048,4.1048,656000.0
2009-08-07 09:40:00,6.11,6.14,6.09,6.14,325600.0,4.1048,4.125,4.0914,4.125,325600.0
2009-08-07 09:50:00,6.14,6.18,6.13,6.13,246000.0,4.125,4.1519,4.1183,4.1183,246000.0
2009-08-07 10:00:00,6.13,6.13,6.1,6.11,441600.0,4.1183,4.1183,4.0981,4.1048,441600.0
2009-08-07 10:10:00,6.11,6.16,6.1,6.15,231600.0,4.1048,4.1384,4.0981,4.1317,231600.0
2009-08-07 10:20:00,6.15,6.16,6.13,6.15,175200.0,4.1317,4.1384,4.1183,4.1317,175200.0
2009-08-07 10:30:00,6.15,6.2,6.15,6.2,300000.0,4.1317,4.1653,4.1317,4.1653,300000.0
2009-08-07 10:40:00,6.2,6.21,6.19,6.19,154800.0,4.1653,4.172,4.1586,4.1586,154800.0
2009-08-07 10:50:00,6.2,6.23,6.2,6.21,387200.0,4.1653,4.1855,4.1653,4.172,387200.0
2009-08-07 11:00:00,6.21,6.25,6.21,6.23,293600.0,4.172,4.1989,4.172,4.1855,293600.0
2009-08-07 11:10:00,6.23,6.24,6.21,6.22,270800.0,4.1855,4.1922,4.172,4.1787,270800.0
2009-08-07 11:20:00,6.21,6.23,6.21,6.22,270800.0,4.172,4.1855,4.172,4.1787,270800.0
2009-08-07 11:30:00,6.22,6.28,6.22,6.28,636400.0,4.1787,4.219,4.1787,4.219,636400.0
2009-08-07 11:40:00,6.28,6.28,6.24,6.24,263600.0,4.219,4.219,4.1922,4.1922,263600.0
2009-08-07 11:50:00,6.24,6.27,6.24,6.26,178800.0,4.1922,4.2123,4.1922,4.2056,178800.0
2009-08-07 12:00:00,6.26,6.26,6.25,6.25,84000.0,4.2056,4.2056,4.1989,4.1989,84000.0
2009-08-07 12:10:00,6.25,6.25,6.23,6.24,267600.0,4.1989,4.1989,4.1855,4.1922,267600.0
2009-08-07 12:20:00,6.24,6.24,6.23,6.24,103200.0,4.1922,4.1922,4.1855,4.1922,103200.0
2009-08-07 12:30:00,6.24,6.26,6.24,6.26,276800.0,4.1922,4.2056,4.1922,4.2056,276800.0
2009-08-07 12:40:00,6.26,6.27,6.26,6.27,101600.0,4.2056,4.2123,4.2056,4.2123,101600.0
2009-08-07 12:50:00,6.27,6.27,6.25,6.26,136000.0,4.2123,4.2123,4.1989,4.2056,136000.0
2009-08-07 13:00:00,6.26,6.26,6.24,6.25,188400.0,4.2056,4.2056,4.1922,4.1989,188400.0
2009-08-07 13:10:00,6.25,6.26,6.24,6.24,158400.0,4.1989,4.2056,4.1922,4.1922,158400.0
2009-08-07 13:20:00,6.24,6.28,6.24,6.28,275200.0,4.1922,4.219,4.1922,4.219,275200.0
2009-08-07 13:30:00,6.28,6.3,6.28,6.3,373200.0,4.219,4.2325,4.219,4.2325,373200.0
2009-08-07 13:40:00,6.3,6.3,6.29,6.3,148800.0,4.2325,4.2325,4.2258,4.2325,148800.0
2009-08-07 13:50:00,6.3,6.31,6.3,6.31,384800.0,4.2325,4.2392,4.2325,4.2392,384800.0
2009-08-07 14:00:00,6.31,6.33,6.31,6.33,598000.0,4.2392,4.2526,4.2392,4.2526,598000.0
2009-08-07 14:10:00,6.33,6.34,6.31,6.31,257200.0,4.2526,4.2594,4.2392,4.2392,257200.0
2009-08-07 14:20:00,6.31,6.31,6.3,6.31,273200.0,4.2392,4.2392,4.2325,4.2392,273200.0
2009-08-07 14:30:00,6.31,6.31,6.3,6.3,244400.0,4.2392,4.2392,4.2325,4.2325,244400.0
2009-08-07 14:40:00,6.3,6.32,6.3,6.31,250000.0,4.2325,4.2459,4.2325,4.2392,250000.0
2009-08-07 14:50:00,6.31,6.32,6.3,6.3,147200.0,4.2392,4.2459,4.2325,4.2325,147200.0
2009-08-07 15:00:00,6.3,6.3,6.28,6.29,277200.0,4.2325,4.2325,4.219,4.2258,277200.0
2009-08-07 15:10:00,6.29,6.29,6.27,6.28,467200.0,4.2258,4.2258,4.2123,4.219,467200.0
2009-08-07 15:20:00,6.27,6.28,6.24,6.28,1083200.0,4.2123,4.219,4.1922,4.219,1083200.0
2009-08-07 15:30:00,6.28,6.29,6.25,6.28,891200.0,4.219,4.2258,4.1989,4.219,891200.0
2009-08-07 15:40:00,6.29,6.29,6.28,6.28,464800.0,4.2258,4.2258,4.219,4.219,464800.0
2009-08-07 15:50:00,6.28,6.3,6.28,6.28,981600.0,4.219,4.2325,4.219,4.219,981600.0
2009-08-10 09:30:00,6.33,6.38,6.3,6.31,452000.0,4.2526,4.2862,4.2325,4.2392,452000.0
2009-08-10 09:40:00,6.32,6.32,6.24,6.24,224800.0,4.2459,4.2459,4.1922,4.1922,224800.0
2009-08-10 09:50:00,6.24,6.26,6.23,6.23,316000.0,4.1922,4.2056,4.1855,4.1855,316000.0
2009-08-10 10:00:00,6.23,6.24,6.17,6.17,380800.0,4.1855,4.1922,4.1451,4.1451,380800.0
2009-08-10 10:10:00,6.17,6.18,6.13,6.14,722000.0,4.1451,4.1519,4.1183,4.125,722000.0
2009-08-10 10:20:00,6.14,6.14,6.11,6.14,591600.0,4.125,4.125,4.1048,4.125,591600.0
2009-08-10 10:30:00,6.14,6.14,6.13,6.13,469600.0,4.125,4.125,4.1183,4.1183,469600.0
2009-08-10 10:40:00,6.13,6.17,6.13,6.16,340000.0,4.1183,4.1451,4.1183,4.1384,340000.0
2009-08-10 10:50:00,6.16,6.18,6.14,6.15,333600.0,4.1384,4.1519,4.125,4.1317,333600.0
2009-08-10 11:00:00,6.15,6.15,6.13,6.13,285600.0,4.1317,4.1317,4.1183,4.1183,285600.0
2009-08-10 11:10:00,6.13,6.14,6.09,6.1,483200.0,4.1183,4.125,4.0914,4.0981,483200.0
2009-08-10 11:20:00,6.1,6.1,6.07,6.07,362400.0,4.0981,4.0981,4.078,4.078,362400.0
2009-08-10 11:30:00,6.08,6.09,6.07,6.08,233600.0,4.0847,4.0914,4.078,4.0847,233600.0
2009-08-10 11:40:00,6.07,6.09,6.07,6.08,450800.0,4.078,4.0914,4.078,4.0847,450800.0
2009-08-10 11:50:00,6.08,6.08,6.03,6.05,536000.0,4.0847,4.0847,4.0511,4.0645,536000.0
2009-08-10 12:00:00,6.05,6.09,6.04,6.08,584800.0,4.0645,4.0914,4.0578,4.0847,584800.0
2009-08-10 12:10:00,6.08,6.09,6.04,6.04,249200.0,4.0847,4.0914,4.0578,4.0578,249200.0
2009-08-10 12:20:00,6.04,6.04,6.02,6.02,344000.0,4.0578,4.0578,4.0444,4.0444,344000.0
2009-08-10 12:30:00,6.02,6.02,6.01,6.01,465200.0,4.0444,4.0444,4.0377,4.0377,465200.0
2009-08-10 12:40:00,6.01,6.03,6.0,6.02,484800.0,4.0377,4.0511,4.0309,4.0444,484800.0
2009-08-10 12:50:00,6.02,6.03,6.02,6.03,246800.0,4.0444,4.0511,4.0444,4.0511,246800.0
2009-08-10 13:00:00,6.03,6.03,6.0,6.0,203200.0,4.0511,4.0511,4.0309,4.0309,203200.0
2009-08-10 13:10:00,6.0,6.01,6.0,6.0,266400.0,4.0309,4.0377,4.0309,4.0309,266400.0
2009-08-10 13:20:00,6.0,6.01,5.99,5.99,321200.0,4.0309,4.0377,4.0242,4.0242,321200.0
2009-08-10 13:30:00,5.99,6.02,5.99,6.01,362800.0,4.0242,4.0444,4.0242,4.0377,362800.0
2009-08-10 13:40:00,6.01,6.03,6.01,6.03,268000.0,4.0377,4.0511,4.0377,4.0511,268000.0
2009-08-10 13:50:00,6.03,6.03,6.02,6.02,124400.0,4.0511,4.0511,4.0444,4.0444,124400.0
2009-08-10 14:00:00,6.02,6.02,5.99,6.01,245600.0,4.0444,4.0444,4.0242,4.0377,245600.0
2009-08-10 14:10:00,6.01,6.01,5.99,6.0,349600.0,4.0377,4.0377,4.0242,4.0309,349600.0
2009-08-10 14:20:00,6.0,6.0,5.99,6.0,286000.0,4.0309,4.0309,4.0242,4.0309,286000.0
2009-08-10 14:30:00,6.0,6.01,5.99,6.01,272800.0,4.0309,4.0377,4.0242,4.0377,272800.0
2009-08-10 14:40:00,6.0,6.01,5.98,5.98,218800.0,4.0309,4.0377,4.0175,4.0175,218800.0
2009-08-10 14:50:00,5.98,6.0,5.97,6.0,494800.0,4.0175,4.0309,4.0108,4.0309,494800.0
2009-08-10 15:00:00,6.0,6.03,6.0,6.0,387600.0,4.0309,4.0511,4.0309,4.0309,387600.0
2009-08-10 15:10:00,6.0,6.0,5.99,6.0,286800.0,4.0309,4.0309,4.0242,4.0309,286800.0
2009-08-10 15:20:00,6.0,6.01,5.99,6.0,430000.0,4.0309,4.0377,4.0242,4.0309,430000.0
2009-08-10 15:30:00,6.0,6.02,6.0,6.01,834000.0,4.0309,4.0444,4.0309,4.0377,834000.0
2009-08-10 15:40:00,6.01,6.02,6.0,6.02,1076000.0,4.0377,4.0444,4.0309,4.0444,1076000.0
2009-08-10 15:50:00,6.02,6.04,6.02,6.04,1916800.0,4.0444,4.0578,4.0444,4.0578,1916800.0
2009-08-11 09:30:00,6.04,6.11,6.01,6.07,638400.0,4.0578,4.1048,4.0377,4.078,638400.0
2009-08-11 09:40:00,6.07,6.09,6.03,6.06,515200.0,4.078,4.0914,4.0511,4.0712,515200.0
2009-08-11 09:50:00,6.07,6.13,6.06,6.11,625200.0,4.078,4.1183,4.0712,4.1048,625200.0
2009-08-11 10:00:00,6.12,6.12,6.06,6.09,407200.0,4.1116,4.1116,4.0712,4.0914,407200.0
2009-08-11 10:10:00,6.09,6.12,6.08,6.09,298400.0,4.0914,4.1116,4.0847,4.0914,298400.0
2009-08-11 10:20:00,6.09,6.09,6.06,6.06,281600.0,4.0914,4.0914,4.0712,4.0712,281600.0
2009-08-11 10:30:00,6.06,6.09,6.05,6.08,611200.0,4.0712,4.0914,4.0645,4.0847,611200.0
2009-08-11 10:40:00,6.07,6.08,6.06,6.06,282000.0,4.078,4.0847,4.0712,4.0712,282000.0
2009-08-11 10:50:00,6.06,6.06,6.04,6.06,327600.0,4.0712,4.0712,4.0578,4.0712,327600.0
2009-08-11 11:00:00,6.06,6.06,6.05,6.06,161600.0,4.0712,4.0712,4.0645,4.0712,161600.0
2009-08-11 11:10:00,6.06,6.07,6.04,6.06,244800.0,4.0712,4.078,4.0578,4.0712,244800.0
2009-08-11 11:20:00,6.06,6.07,6.05,6.06,216000.0,4.0712,4.078,4.0645,4.0712,216000.0
2009-08-11 11:30:00,6.07,6.08,6.06,6.07,162400.0,4.078,4.0847,4.0712,4.078,162400.0
2009-08-11 11:40:00,6.08,6.09,6.07,6.09,186000.0,4.0847,4.0914,4.078,4.0914,186000.0
2009-08-11 11:50:00,6.09,6.11,6.08,6.1,159200.0,4.0914,4.1048,4.0847,4.0981,159200.0
2009-08-11 12:00:00,6.1,6.11,6.09,6.09,159200.0,4.0981,4.1048,4.0914,4.0914,159200.0
2009-08-11 12:10:00,6.09,6.12,6.09,6.12,248800.0,4.0914,4.1116,4.0914,4.1116,248800.0
2009-08-11 12:20:00,6.12,6.12,6.1,6.11,154800.0,4.1116,4.1116,4.0981,4.1048,154800.0
2009-08-11 12:30:00,6.11,6.11,6.09,6.09,135600.0,4.1048,4.1048,4.0914,4.0914,135600.0
2009-08-11 12:40:00,6.09,6.1,6.08,6.08,136000.0,4.0914,4.0981,4.0847,4.0847,136000.0
2009-08-11 12:50:00,6.08,6.08,6.06,6.06,107200.0,4.0847,4.0847,4.0712,4.0712,107200.0
2009-08-11 13:00:00,6.06,6.08,6.06,6.07,124400.0,4.0712,4.0847,4.0712,4.078,124400.0
2009-08-11 13:10:00,6.07,6.08,6.06,6.08,95600.0,4.078,4.0847,4.0712,4.0847,95600.0
2009-08-11 13:20:00,6.08,6.08,6.07,6.07,127200.0,4.0847,4.0847,4.078,4.078,127200.0
2009-08-11 13:30:00,6.07,6.08,6.06,6.06,139200.0,4.078,4.0847,4.0712,4.0712,139200.0
2009-08-11 13:40:00,6.06,6.08,6.06,6.08,92000.0,4.0712,4.0847,4.0712,4.0847,92000.0
2009-08-11 13:50:00,6.07,6.1,6.07,6.09,142800.0,4.078,4.0981,4.078,4.0914,142800.0
2009-08-11 14:00:00,6.09,6.13,6.09,6.12,274800.0,4.0914,4.1183,4.0914,4.1116,274800.0
2009-08-11 14:10:00,6.12,6.13,6.11,6.12,335600.0,4.1116,4.1183,4.1048,4.1116,335600.0
2009-08-11 14:20:00,6.12,6.14,6.12,6.13,469600.0,4.1116,4.125,4.1116,4.1183,469600.0
2009-08-11 14:30:00,6.13,6.16,6.12,6.15,352800.0,4.1183,4.1384,4.1116,4.1317,352800.0
2009-08-11 14:40:00,6.15,6.16,6.15,6.16,681600.0,4.1317,4.1384,4.1317,4.1384,681600.0
2009-08-11 14:50:00,6.16,6.19,6.15,6.19,622800.0,4.1384,4.1586,4.1317,4.1586,622800.0
2009-08-11 15:00:00,6.19,6.2,6.18,6.2,485200.0,4.1586,4.1653,4.1519,4.1653,485200.0
2009-08-11 15:10:00,6.2,6.2,6.18,6.19,577200.0,4.1653,4.1653,4.1519,4.1586,577200.0
2009-08-11 15:20:00,6.19,6.21,6.19,6.2,424000.0,4.1586,4.172,4.1586,4.1653,424000.0
2009-08-11 15:30:00,6.2,6.2,6.19,6.2,624000.0,4.1653,4.1653,4.1586,4.1653,624000.0
2009-08-11 15:40:00,6.2,6.22,6.2,6.21,1041200.0,4.1653,4.1787,4.1653,4.172,1041200.0
2009-08-11 15:50:00,6.21,6.21,6.18,6.18,1696800.0,4.172,4.172,4.1519,4.1519,1696800.0
2009-08-12 09:30:00,6.15,6.22,6.13,6.18,374400.0,4.1317,4.1787,4.1183,4.1519,374400.0
2009-08-12 09:40:00,6.18,6.23,6.17,6.19,461200.0,4.1519,4.1855,4.1451,4.1586,461200.0
2009-08-12 09:50:00,6.2,6.23,6.18,6.2,322800.0,4.1653,4.1855,4.1519,4.1653,322800.0
2009-08-12 10:00:00,6.19,6.27,6.19,6.27,695200.0,4.1586,4.2123,4.1586,4.2123,695200.0
2009-08-12 10:10:00,6.26,6.34,6.26,6.33,830800.0,4.2056,4.2594,4.2056,4.2526,830800.0
2009-08-12 10:20:00,6.34,6.35,6.31,6.33,594800.0,4.2594,4.2661,4.2392,4.2526,594800.0
2009-08-12 10:30:00,6.33,6.33,6.29,6.32,530800.0,4.2526,4.2526,4.2258,4.2459,530800.0
2009-08-12 10:40:00,6.32,6.35,6.32,6.34,372800.0,4.2459,4.2661,4.2459,4.2594,372800.0
2009-08-12 10:50:00,6.34,6.38,6.33,6.38,751600.0,4.2594,4.2862,4.2526,4.2862,751600.0
2009-08-12 11:00:00,6.38,6.4,6.37,6.38,842800.0,4.2862,4.2997,4.2795,4.2862,842800.0
2009-08-12 11:10:00,6.38,6.39,6.35,6.36,307600.0,4.2862,4.2929,4.2661,4.2728,307600.0
2009-08-12 11:20:00,6.36,6.36,6.35,6.35,400000.0,4.2728,4.2728,4.2661,4.2661,400000.0
2009-08-12 11:30:00,6.35,6.37,6.34,6.36,296800.0,4.2661,4.2795,4.2594,4.2728,296800.0
2009-08-12 11:40:00,6.36,6.39,6.36,6.39,399200.0,4.2728,4.2929,4.2728,4.2929,399200.0
2009-08-12 11:50:00,6.39,6.39,6.38,6.38,268400.0,4.2929,4.2929,4.2862,4.2862,268400.0
2009-08-12 12:00:00,6.39,6.39,6.38,6.39,136000.0,4.2929,4.2929,4.2862,4.2929,136000.0
2009-08-12 12:10:00,6.39,6.39,6.36,6.36,242400.0,4.2929,4.2929,4.2728,4.2728,242400.0
2009-08-12 12:20:00,6.36,6.36,6.35,6.36,180800.0,4.2728,4.2728,4.2661,4.2728,180800.0
2009-08-12 12:30:00,6.36,6.36,6.33,6.35,317600.0,4.2728,4.2728,4.2526,4.2661,317600.0
2009-08-12 12:40:00,6.35,6.35,6.33,6.35,189200.0,4.2661,4.2661,4.2526,4.2661,189200.0
2009-08-12 12:50:00,6.35,6.36,6.35,6.36,274000.0,4.2661,4.2728,4.2661,4.2728,274000.0
2009-08-12 13:00:00,6.36,6.37,6.35,6.37,185600.0,4.2728,4.2795,4.2661,4.2795,185600.0
2009-08-12 13:10:00,6.37,6.39,6.37,6.39,307200.0,4.2795,4.2929,4.2795,4.2929,307200.0
2009-08-12 13:20:00,6.39,6.4,6.38,6.39,394000.0,4.2929,4.2997,4.2862,4.2929,394000.0
2009-08-12 13:30:00,6.39,6.39,6.38,6.38,204000.0,4.2929,4.2929,4.2862,4.2862,204000.0
2009-08-12 13:40:00,6.39,6.39,6.38,6.39,274400.0,4.2929,4.2929,4.2862,4.2929,274400.0
2009-08-12 13:50:00,6.39,6.39,6.39,6.39,164800.0,4.2929,4.2929,4.2929,4.2929,164800.0
2009-08-12 14:00:00,6.39,6.41,6.39,6.41,545600.0,4.2929,4.3064,4.2929,4.3064,545600.0
2009-08-12 14:10:00,6.41,6.45,6.38,6.41,690000.0,4.3064,4.3333,4.2862,4.3064,690000.0
2009-08-12 14:20:00,6.41,6.45,6.37,6.37,675600.0,4.3064,4.3333,4.2795,4.2795,675600.0
2009-08-12 14:30:00,6.37,6.39,6.36,6.38,495200.0,4.2795,4.2929,4.2728,4.2862,495200.0
2009-08-12 14:40:00,6.38,6.38,6.37,6.38,399200.0,4.2862,4.2862,4.2795,4.2862,399200.0
2009-08-12 14:50:00,6.38,6.46,6.37,6.45,1065200.0,4.2862,4.34,4.2795,4.3333,1065200.0
2009-08-12 15:00:00,6.45,6.48,6.44,6.45,839600.0,4.3333,4.3534,4.3265,4.3333,839600.0
2009-08-12 15:10:00,6.44,6.48,6.44,6.47,647600.0,4.3265,4.3534,4.3265,4.3467,647600.0
2009-08-12 15:20:00,6.47,6.47,6.44,6.47,525200.0,4.3467,4.3467,4.3265,4.3467,525200.0
2009-08-12 15:30:00,6.47,6.47,6.46,6.46,940400.0,4.3467,4.3467,4.34,4.34,940400.0
2009-08-12 15:40:00,6.47,6.47,6.42,6.43,1391600.0,4.3467,4.3467,4.3131,4.3198,1391600.0
2009-08-12 15:50:00,6.43,6.43,6.4,6.4,1552400.0,4.3198,4.3198,4.2997,4.2997,1552400.0
2009-08-13 09:30:00,6.45,6.48,6.41,6.43,877200.0,4.3333,4.3534,4.3064,4.3198,877200.0
2009-08-13 09:40:00,6.43,6.47,6.38,6.38,545200.0,4.3198,4.3467,4.2862,4.2862,545200.0
2009-08-13 09:50:00,6.39,6.39,6.32,6.34,570800.0,4.2929,4.2929,4.2459,4.2594,570800.0
2009-08-13 10:00:00,6.34,6.36,6.33,6.35,531600.0,4.2594,4.2728,4.2526,4.2661,531600.0
2009-08-13 10:10:00,6.35,6.36,6.33,6.36,443200.0,4.2661,4.2728,4.2526,4.2728,443200.0
2009-08-13 10:20:00,6.36,6.43,6.35,6.42,666800.0,4.2728,4.3198,4.2661,4.3131,666800.0
2009-08-13 10:30:00,6.42,6.44,6.4,6.43,739200.0,4.3131,4.3265,4.2997,4.3198,739200.0
2009-08-13 10:40:00,6.43,6.46,6.43,6.45,489600.0,4.3198,4.34,4.3198,4.3333,489600.0
2009-08-13 10:50:00,6.46,6.5,6.45,6.49,577200.0,4.34,4.3669,4.3333,4.3601,577200.0
2009-08-13 11:00:00,6.49,6.49,6.46,6.48,547200.0,4.3601,4.3601,4.34,4.3534,547200.0
2009-08-13 11:10:00,6.48,6.48,6.43,6.45,327200.0,4.3534,4.3534,4.3198,4.3333,327200.0
2009-08-13 11:20:00,6.44,6.44,6.42,6.42,357600.0,4.3265,4.3265,4.3131,4.3131,357600.0
2009-08-13 11:30:00,6.42,6.43,6.42,6.43,302000.0,4.3131,4.3198,4.3131,4.3198,302000.0
2009-08-13 11:40:00,6.43,6.46,6.43,6.45,308800.0,4.3198,4.34,4.3198,4.3333,308800.0
2009-08-13 11:50:00,6.45,6.46,6.44,6.46,234400.0,4.3333,4.34,4.3265,4.34,234400.0
2009-08-13 12:00:00,6.46,6.48,6.46,6.46,246800.0,4.34,4.3534,4.34,4.34,246800.0
2009-08-13 12:10:00,6.46,6.48,6.46,6.48,166800.0,4.34,4.3534,4.34,4.3534,166800.0
2009-08-13 12:20:00,6.48,6.48,6.48,6.48,174400.0,4.3534,4.3534,4.3534,4.3534,174400.0
2009-08-13 12:30:00,6.48,6.51,6.48,6.5,201600.0,4.3534,4.3736,4.3534,4.3669,201600.0
2009-08-13 12:40:00,6.5,6.52,6.5,6.51,401200.0,4.3669,4.3803,4.3669,4.3736,401200.0
2009-08-13 12:50:00,6.51,6.51,6.5,6.5,125600.0,4.3736,4.3736,4.3669,4.3669,125600.0
2009-08-13 13:00:00,6.5,6.54,6.5,6.52,638400.0,4.3669,4.3937,4.3669,4.3803,638400.0
2009-08-13 13:10:00,6.52,6.54,6.51,6.52,945200.0,4.3803,4.3937,4.3736,4.3803,945200.0
2009-08-13 13:20:00,6.52,6.53,6.52,6.53,444800.0,4.3803,4.387,4.3803,4.387,444800.0
2009-08-13 13:30:00,6.53,6.55,6.52,6.53,533600.0,4.387,4.4004,4.3803,4.387,533600.0
2009-08-13 13:40:00,6.53,6.54,6.52,6.52,195600.0,4.387,4.3937,4.3803,4.3803,195600.0
2009-08-13 13:50:00,6.53,6.53,6.5,6.53,458000.0,4.387,4.387,4.3669,4.387,458000.0
2009-08-13 14:00:00,6.53,6.54,6.53,6.54,621600.0,4.387,4.3937,4.387,4.3937,621600.0
2009-08-13 14:10:00,6.54,6.55,6.5,6.53,951600.0,4.3937,4.4004,4.3669,4.387,951600.0
2009-08-13 14:20:00,6.54,6.56,6.54,6.56,401600.0,4.3937,4.4072,4.3937,4.4072,401600.0
2009-08-13 14:30:00,6.56,6.58,6.55,6.56,364400.0,4.4072,4.4206,4.4004,4.4072,364400.0
2009-08-13 14:40:00,6.56,6.58,6.55,6.55,336400.0,4.4072,4.4206,4.4004,4.4004,336400.0
2009-08-13 14:50:00,6.55,6.57,6.55,6.56,488800.0,4.4004,4.4139,4.4004,4.4072,488800.0
2009-08-13 15:00:00,6.56,6.57,6.55,6.56,683600.0,4.4072,4.4139,4.4004,4.4072,683600.0
2009-08-13 15:10:00,6.56,6.6,6.55,6.59,684000.0,4.4072,4.434,4.4004,4.4273,684000.0
2009-08-13 15:20:00,6.59,6.62,6.59,6.61,1595200.0,4.4273,4.4475,4.4273,4.4408,1595200.0
2009-08-13 15:30:00,6.61,6.61,6.57,6.57,1042400.0,4.4408,4.4408,4.4139,4.4139,1042400.0
2009-08-13 15:40:00,6.57,6.59,6.57,6.59,2276800.0,4.4139,4.4273,4.4139,4.4273,2276800.0
2009-08-13 15:50:00,6.59,6.61,6.57,6.59,3105600.0,4.4273,4.4408,4.4139,4.4273,3105600.0
2009-08-14 09:30:00,6.46,6.58,6.44,6.57,1423200.0,4.34,4.4206,4.3265,4.4139,1423200.0
2009-08-14 09:40:00,6.57,6.58,6.51,6.54,631200.0,4.4139,4.4206,4.3736,4.3937,631200.0
2009-08-14 09:50:00,6.54,6.55,6.46,6.52,915200.0,4.3937,4.4004,4.34,4.3803,915200.0
2009-08-14 10:00:00,6.52,6.55,6.47,6.55,961600.0,4.3803,4.4004,4.3467,4.4004,961600.0
2009-08-14 10:10:00,6.55,6.57,6.51,6.56,1255600.0,4.4004,4.4139,4.3736,4.4072,1255600.0
2009-08-14 10:20:00,6.55,6.67,6.54,6.63,1844400.0,4.4004,4.4811,4.3937,4.4542,1844400.0
2009-08-14 10:30:00,6.63,6.65,6.6,6.61,1052400.0,4.4542,4.4676,4.434,4.4408,1052400.0
2009-08-14 10:40:00,6.61,6.61,6.56,6.58,1588000.0,4.4408,4.4408,4.4072,4.4206,1588000.0
2009-08-14 10:50:00,6.58,6.59,6.54,6.58,976800.0,4.4206,4.4273,4.3937,4.4206,976800.0
2009-08-14 11:00:00,6.58,6.58,6.54,6.57,1020000.0,4.4206,4.4206,4.3937,4.4139,1020000.0
2009-08-14 11:10:00,6.57,6.61,6.56,6.61,730400.0,4.4139,4.4408,4.4072,4.4408,730400.0
2009-08-14 11:20:00,6.61,6.63,6.6,6.61,687200.0,4.4408,4.4542,4.434,4.4408,687200.0
2009-08-14 11:30:00,6.61,6.62,6.61,6.62,574000.0,4.4408,4.4475,4.4408,4.4475,574000.0
2009-08-14 11:40:00,6.61,6.65,6.61,6.63,835600.0,4.4408,4.4676,4.4408,4.4542,835600.0
2009-08-14 11:50:00,6.63,6.64,6.62,6.63,736400.0,4.4542,4.4609,4.4475,4.4542,736400.0
2009-08-14 12:00:00,6.63,6.63,6.59,6.61,527600.0,4.4542,4.4542,4.4273,4.4408,527600.0
2009-08-14 12:10:00,6.6,6.61,6.58,6.58,1128800.0,4.434,4.4408,4.4206,4.4206,1128800.0
2009-08-14 12:20:00,6.58,6.58,6.56,6.56,340800.0,4.4206,4.4206,4.4072,4.4072,340800.0
2009-08-14 12:30:00,6.56,6.57,6.56,6.56,270800.0,4.4072,4.4139,4.4072,4.4072,270800.0
2009-08-14 12:40:00,6.56,6.58,6.55,6.56,943600.0,4.4072,4.4206,4.4004,4.4072,943600.0
2009-08-14 12:50:00,6.57,6.57,6.56,6.57,295600.0,4.4139,4.4139,4.4072,4.4139,295600.0
2009-08-14 13:00:00,6.56,6.57,6.56,6.56,329600.0,4.4072,4.4139,4.4072,4.4072,329600.0
2009-08-14 13:10:00,6.56,6.57,6.55,6.56,514400.0,4.4072,4.4139,4.4004,4.4072,514400.0
2009-08-14 13:20:00,6.56,6.56,6.52,6.54,605600.0,4.4072,4.4072,4.3803,4.3937,605600.0
2009-08-14 13:30:00,6.54,6.57,6.54,6.57,567200.0,4.3937,4.4139,4.3937,4.4139,567200.0
2009-08-14 13:40:00,6.57,6.58,6.56,6.57,358400.0,4.4139,4.4206,4.4072,4.4139,358400.0
2009-08-14 13:50:00,6.57,6.58,6.56,6.57,370400.0,4.4139,4.4206,4.4072,4.4139,370400.0
2009-08-14 14:00:00,6.57,6.57,6.55,6.55,299200.0,4.4139,4.4139,4.4004,4.4004,299200.0
2009-08-14 14:10:00,6.54,6.58,6.54,6.56,390400.0,4.3937,4.4206,4.3937,4.4072,390400.0
2009-08-14 14:20:00,6.56,6.58,6.56,6.57,300800.0,4.4072,4.4206,4.4072,4.4139,300800.0
2009-08-14 14:30:00,6.57,6.58,6.56,6.57,503200.0,4.4139,4.4206,4.4072,4.4139,503200.0
2009-08-14 14:40:00,6.57,6.58,6.56,6.56,523600.0,4.4139,4.4206,4.4072,4.4072,523600.0
2009-08-14 14:50:00,6.57,6.58,6.56,6.58,599200.0,4.4139,4.4206,4.4072,4.4206,599200.0
2009-08-14 15:00:00,6.57,6.61,6.57,6.6,726400.0,4.4139,4.4408,4.4139,4.434,726400.0
2009-08-14 15:10:00,6.6,6.6,6.57,6.57,756400.0,4.434,4.434,4.4139,4.4139,756400.0
2009-08-14 15:20:00,6.57,6.58,6.56,6.57,703200.0,4.4139,4.4206,4.4072,4.4139,703200.0
2009-08-14 15:30:00,6.57,6.59,6.56,6.59,1194000.0,4.4139,4.4273,4.4072,4.4273,1194000.0
2009-08-14 15:40:00,6.58,6.6,6.57,6.58,977200.0,4.4206,4.434,4.4139,4.4206,977200.0
2009-08-14 15:50:00,6.58,6.62,6.58,6.62,1811200.0,4.4206,4.4475,4.4206,4.4475,1811200.0
2009-08-17 09:30:00,6.32,6.46,6.28,6.37,759600.0,4.2459,4.34,4.219,4.2795,759600.0
2009-08-17 09:40:00,6.37,6.41,6.32,6.34,602800.0,4.2795,4.3064,4.2459,4.2594,602800.0
2009-08-17 09:50:00,6.34,6.39,6.33,6.39,800800.0,4.2594,4.2929,4.2526,4.2929,800800.0
2009-08-17 10:00:00,6.39,6.39,6.35,6.36,463200.0,4.2929,4.2929,4.2661,4.2728,463200.0
2009-08-17 10:10:00,6.35,6.39,6.34,6.34,574000.0,4.2661,4.2929,4.2594,4.2594,574000.0
2009-08-17 10:20:00,6.34,6.35,6.32,6.34,377200.0,4.2594,4.2661,4.2459,4.2594,377200.0
2009-08-17 10:30:00,6.34,6.36,6.33,6.35,362000.0,4.2594,4.2728,4.2526,4.2661,362000.0
2009-08-17 10:40:00,6.35,6.37,6.35,6.37,216000.0,4.2661,4.2795,4.2661,4.2795,216000.0
2009-08-17 10:50:00,6.36,6.38,6.33,6.34,329200.0,4.2728,4.2862,4.2526,4.2594,329200.0
2009-08-17 11:00:00,6.34,6.34,6.3,6.31,485200.0,4.2594,4.2594,4.2325,4.2392,485200.0
2009-08-17 11:10:00,6.31,6.35,6.29,6.3,990400.0,4.2392,4.2661,4.2258,4.2325,990400.0
2009-08-17 11:20:00,6.29,6.33,6.29,6.32,434000.0,4.2258,4.2526,4.2258,4.2459,434000.0
2009-08-17 11:30:00,6.33,6.34,6.31,6.34,152000.0,4.2526,4.2594,4.2392,4.2594,152000.0
2009-08-17 11:40:00,6.34,6.34,6.33,6.34,234800.0,4.2594,4.2594,4.2526,4.2594,234800.0
2009-08-17 11:50:00,6.34,6.37,6.34,6.37,220400.0,4.2594,4.2795,4.2594,4.2795,220400.0
2009-08-17 12:00:00,6.37,6.38,6.37,6.37,148000.0,4.2795,4.2862,4.2795,4.2795,148000.0
2009-08-17 12:10:00,6.37,6.38,6.36,6.36,182400.0,4.2795,4.2862,4.2728,4.2728,182400.0
2009-08-17 12:20:00,6.36,6.36,6.35,6.36,218400.0,4.2728,4.2728,4.2661,4.2728,218400.0
2009-08-17 12:30:00,6.36,6.36,6.35,6.35,190800.0,4.2728,4.2728,4.2661,4.2661,190800.0
2009-08-17 12:40:00,6.35,6.36,6.35,6.36,320000.0,4.2661,4.2728,4.2661,4.2728,320000.0
2009-08-17 12:50:00,6.36,6.36,6.32,6.32,304000.0,4.2728,4.2728,4.2459,4.2459,304000.0
2009-08-17 13:00:00,6.32,6.32,6.29,6.3,676000.0,4.2459,4.2459,4.2258,4.2325,676000.0
2009-08-17 13:10:00,6.3,6.3,6.29,6.3,167600.0,4.2325,4.2325,4.2258,4.2325,167600.0
2009-08-17 13:20:00,6.3,6.33,6.3,6.33,867600.0,4.2325,4.2526,4.2325,4.2526,867600.0
2009-08-17 13:30:00,6.33,6.34,6.32,6.32,152400.0,4.2526,4.2594,4.2459,4.2459,152400.0
2009-08-17 13:40:00,6.32,6.34,6.32,6.33,206400.0,4.2459,4.2594,4.2459,4.2526,206400.0
2009-08-17 13:50:00,6.33,6.34,6.32,6.34,219600.0,4.2526,4.2594,4.2459,4.2594,219600.0
2009-08-17 14:00:00,6.34,6.34,6.32,6.32,190800.0,4.2594,4.2594,4.2459,4.2459,190800.0
2009-08-17 14:10:00,6.32,6.33,6.31,6.32,188800.0,4.2459,4.2526,4.2392,4.2459,188800.0
2009-08-17 14:20:00,6.32,6.33,6.31,6.33,458000.0,4.2459,4.2526,4.2392,4.2526,458000.0
2009-08-17 14:30:00,6.33,6.36,6.33,6.35,729600.0,4.2526,4.2728,4.2526,4.2661,729600.0
2009-08-17 14:40:00,6.35,6.36,6.3,6.31,873600.0,4.2661,4.2728,4.2325,4.2392,873600.0
2009-08-17 14:50:00,6.3,6.3,6.29,6.29,247200.0,4.2325,4.2325,4.2258,4.2258,247200.0
2009-08-17 15:00:00,6.29,6.31,6.29,6.31,488000.0,4.2258,4.2392,4.2258,4.2392,488000.0
2009-08-17 15:10:00,6.31,6.31,6.29,6.31,508000.0,4.2392,4.2392,4.2258,4.2392,508000.0
2009-08-17 15:20:00,6.31,6.31,6.29,6.3,719600.0,4.2392,4.2392,4.2258,4.2325,719600.0
2009-08-17 15:30:00,6.3,6.3,6.28,6.29,487200.0,4.2325,4.2325,4.219,4.2258,487200.0
2009-08-17 15:40:00,6.29,6.29,6.26,6.26,999600.0,4.2258,4.2258,4.2056,4.2056,999600.0
2009-08-17 15:50:00,6.26,6.3,6.26,6.28,1612000.0,4.2056,4.2325,4.2056,4.219,1612000.0
2009-08-18 09:30:00,6.3,6.32,6.14,6.15,1497200.0,4.2325,4.2459,4.125,4.1317,1497200.0
2009-08-18 09:40:00,6.15,6.16,6.06,6.09,1271200.0,4.1317,4.1384,4.0712,4.0914,1271200.0
2009-08-18 09:50:00,6.09,6.09,6.05,6.06,1309600.0,4.0914,4.0914,4.0645,4.0712,1309600.0
2009-08-18 10:00:00,6.06,6.11,6.05,6.1,1166000.0,4.0712,4.1048,4.0645,4.0981,1166000.0
2009-08-18 10:10:00,6.11,6.11,6.06,6.06,922400.0,4.1048,4.1048,4.0712,4.0712,922400.0
2009-08-18 10:20:00,6.06,6.08,6.05,6.05,806800.0,4.0712,4.0847,4.0645,4.0645,806800.0
2009-08-18 10:30:00,6.05,6.07,6.03,6.03,1545200.0,4.0645,4.078,4.0511,4.0511,1545200.0
2009-08-18 10:40:00,6.03,6.07,6.03,6.05,1012800.0,4.0511,4.078,4.0511,4.0645,1012800.0
2009-08-18 10:50:00,6.05,6.1,6.05,6.07,1149600.0,4.0645,4.0981,4.0645,4.078,1149600.0
2009-08-18 11:00:00,6.07,6.09,6.06,6.08,563200.0,4.078,4.0914,4.0712,4.0847,563200.0
2009-08-18 11:10:00,6.09,6.16,6.08,6.14,1370000.0,4.0914,4.1384,4.0847,4.125,1370000.0
2009-08-18 11:20:00,6.14,6.18,6.13,6.18,657600.0,4.125,4.1519,4.1183,4.1519,657600.0
2009-08-18 11:30:00,6.18,6.23,6.18,6.22,898800.0,4.1519,4.1855,4.1519,4.1787,898800.0
2009-08-18 11:40:00,6.22,6.23,6.17,6.18,690800.0,4.1787,4.1855,4.1451,4.1519,690800.0
2009-08-18 11:50:00,6.18,6.2,6.17,6.19,243200.0,4.1519,4.1653,4.1451,4.1586,243200.0
2009-08-18 12:00:00,6.2,6.22,6.19,6.2,554400.0,4.1653,4.1787,4.1586,4.1653,554400.0
2009-08-18 12:10:00,6.2,6.23,6.16,6.16,399200.0,4.1653,4.1855,4.1384,4.1384,399200.0
2009-08-18 12:20:00,6.16,6.16,6.13,6.14,362000.0,4.1384,4.1384,4.1183,4.125,362000.0
2009-08-18 12:30:00,6.14,6.15,6.13,6.14,191600.0,4.125,4.1317,4.1183,4.125,191600.0
2009-08-18 12:40:00,6.14,6.16,6.12,6.16,274400.0,4.125,4.1384,4.1116,4.1384,274400.0
2009-08-18 12:50:00,6.15,6.15,6.13,6.14,116800.0,4.1317,4.1317,4.1183,4.125,116800.0
2009-08-18 13:00:00,6.14,6.14,6.13,6.13,128000.0,4.125,4.125,4.1183,4.1183,128000.0
2009-08-18 13:10:00,6.14,6.14,6.11,6.11,303600.0,4.125,4.125,4.1048,4.1048,303600.0
2009-08-18 13:20:00,6.11,6.12,6.11,6.11,514000.0,4.1048,4.1116,4.1048,4.1048,514000.0
2009-08-18 13:30:00,6.11,6.12,6.1,6.1,442000.0,4.1048,4.1116,4.0981,4.0981,442000.0
2009-08-18 13:40:00,6.1,6.14,6.1,6.14,509200.0,4.0981,4.125,4.0981,4.125,509200.0
2009-08-18 13:50:00,6.14,6.16,6.14,6.15,432800.0,4.125,4.1384,4.125,4.1317,432800.0
2009-08-18 14:00:00,6.15,6.15,6.14,6.14,792400.0,4.1317,4.1317,4.125,4.125,792400.0
2009-08-18 14:10:00,6.14,6.15,6.13,6.13,422800.0,4.125,4.1317,4.1183,4.1183,422800.0
2009-08-18 14:20:00,6.14,6.14,6.12,6.13,408400.0,4.125,4.125,4.1116,4.1183,408400.0
2009-08-18 14:30:00,6.13,6.14,6.12,6.12,550800.0,4.1183,4.125,4.1116,4.1116,550800.0
2009-08-18 14:40:00,6.12,6.12,6.11,6.11,265600.0,4.1116,4.1116,4.1048,4.1048,265600.0
2009-08-18 14:50:00,6.12,6.12,6.11,6.11,324800.0,4.1116,4.1116,4.1048,4.1048,324800.0
2009-08-18 15:00:00,6.11,6.11,6.1,6.1,490000.0,4.1048,4.1048,4.0981,4.0981,490000.0
2009-08-18 15:10:00,6.1,6.11,6.1,6.11,678400.0,4.0981,4.1048,4.0981,4.1048,678400.0
2009-08-18 15:20:00,6.11,6.11,6.1,6.11,946000.0,4.1048,4.1048,4.0981,4.1048,946000.0
2009-08-18 15:30:00,6.11,6.13,6.11,6.13,899200.0,4.1048,4.1183,4.1048,4.1183,899200.0
2009-08-18 15:40:00,6.13,6.18,6.13,6.18,1610800.0,4.1183,4.1519,4.1183,4.1519,1610800.0
2009-08-18 15:50:00,6.18,6.18,6.13,6.14,2244000.0,4.1519,4.1519,4.1183,4.125,2244000.0
2009-08-19 09:30:00,6.06,6.2,6.04,6.15,870800.0,4.0712,4.1653,4.0578,4.1317,870800.0
2009-08-19 09:40:00,6.16,6.18,6.13,6.16,616000.0,4.1384,4.1519,4.1183,4.1384,616000.0
2009-08-19 09:50:00,6.16,6.23,6.16,6.22,540400.0,4.1384,4.1855,4.1384,4.1787,540400.0
2009-08-19 10:00:00,6.22,6.28,6.21,6.24,861600.0,4.1787,4.219,4.172,4.1922,861600.0
2009-08-19 10:10:00,6.24,6.25,6.2,6.23,774000.0,4.1922,4.1989,4.1653,4.1855,774000.0
2009-08-19 10:20:00,6.22,6.23,6.19,6.21,638800.0,4.1787,4.1855,4.1586,4.172,638800.0
2009-08-19 10:30:00,6.21,6.24,6.2,6.2,873600.0,4.172,4.1922,4.1653,4.1653,873600.0
2009-08-19 10:40:00,6.2,6.21,6.17,6.17,522000.0,4.1653,4.172,4.1451,4.1451,522000.0
2009-08-19 10:50:00,6.17,6.18,6.16,6.18,402000.0,4.1451,4.1519,4.1384,4.1519,402000.0
2009-08-19 11:00:00,6.18,6.18,6.16,6.17,450800.0,4.1519,4.1519,4.1384,4.1451,450800.0
2009-08-19 11:10:00,6.17,6.18,6.15,6.17,253600.0,4.1451,4.1519,4.1317,4.1451,253600.0
2009-08-19 11:20:00,6.17,6.19,6.15,6.18,370800.0,4.1451,4.1586,4.1317,4.1519,370800.0
2009-08-19 11:30:00,6.18,6.18,6.17,6.18,319200.0,4.1519,4.1519,4.1451,4.1519,319200.0
2009-08-19 11:40:00,6.18,6.23,6.17,6.22,466000.0,4.1519,4.1855,4.1451,4.1787,466000.0
2009-08-19 11:50:00,6.22,6.3,6.22,6.29,1226800.0,4.1787,4.2325,4.1787,4.2258,1226800.0
2009-08-19 12:00:00,6.29,6.31,6.28,6.3,566800.0,4.2258,4.2392,4.219,4.2325,566800.0
2009-08-19 12:10:00,6.3,6.32,6.27,6.28,302000.0,4.2325,4.2459,4.2123,4.219,302000.0
2009-08-19 12:20:00,6.28,6.32,6.28,6.3,444400.0,4.219,4.2459,4.219,4.2325,444400.0
2009-08-19 12:30:00,6.3,6.32,6.3,6.32,416400.0,4.2325,4.2459,4.2325,4.2459,416400.0
2009-08-19 12:40:00,6.32,6.32,6.29,6.3,616800.0,4.2459,4.2459,4.2258,4.2325,616800.0
2009-08-19 12:50:00,6.3,6.32,6.3,6.31,492800.0,4.2325,4.2459,4.2325,4.2392,492800.0
2009-08-19 13:00:00,6.32,6.35,6.31,6.34,646000.0,4.2459,4.2661,4.2392,4.2594,646000.0
2009-08-19 13:10:00,6.34,6.34,6.31,6.33,616000.0,4.2594,4.2594,4.2392,4.2526,616000.0
2009-08-19 13:20:00,6.32,6.34,6.32,6.32,451200.0,4.2459,4.2594,4.2459,4.2459,451200.0
2009-08-19 13:30:00,6.32,6.33,6.31,6.33,428400.0,4.2459,4.2526,4.2392,4.2526,428400.0
2009-08-19 13:40:00,6.33,6.34,6.32,6.32,394400.0,4.2526,4.2594,4.2459,4.2459,394400.0
2009-08-19 13:50:00,6.33,6.34,6.32,6.34,579200.0,4.2526,4.2594,4.2459,4.2594,579200.0
2009-08-19 14:00:00,6.34,6.35,6.32,6.35,789600.0,4.2594,4.2661,4.2459,4.2661,789600.0
2009-08-19 14:10:00,6.34,6.35,6.32,6.33,460000.0,4.2594,4.2661,4.2459,4.2526,460000.0
2009-08-19 14:20:00,6.33,6.33,6.3,6.32,510800.0,4.2526,4.2526,4.2325,4.2459,510800.0
2009-08-19 14:30:00,6.32,6.33,6.31,6.33,308400.0,4.2459,4.2526,4.2392,4.2526,308400.0
2009-08-19 14:40:00,6.32,6.34,6.32,6.33,397600.0,4.2459,4.2594,4.2459,4.2526,397600.0
2009-08-19 14:50:00,6.33,6.34,6.32,6.32,384800.0,4.2526,4.2594,4.2459,4.2459,384800.0
2009-08-19 15:00:00,6.32,6.32,6.28,6.29,648000.0,4.2459,4.2459,4.219,4.2258,648000.0
2009-08-19 15:10:00,6.29,6.31,6.27,6.31,711600.0,4.2258,4.2392,4.2123,4.2392,711600.0
2009-08-19 15:20:00,6.31,6.32,6.29,6.31,467200.0,4.2392,4.2459,4.2258,4.2392,467200.0
2009-08-19 15:30:00,6.31,6.31,6.27,6.3,1064000.0,4.2392,4.2392,4.2123,4.2325,1064000.0
2009-08-19 15:40:00,6.3,6.31,6.27,6.29,1648400.0,4.2325,4.2392,4.2123,4.2258,1648400.0
2009-08-19 15:50:00,6.3,6.31,6.28,6.29,2010800.0,4.2325,4.2392,4.219,4.2258,2010800.0
2009-08-20 09:30:00,5.81,5.96,5.75,5.87,6074000.0,3.9033,4.0041,3.863,3.9436,6074000.0
2009-08-20 09:40:00,5.87,6.01,5.87,5.99,4249200.0,3.9436,4.0377,3.9436,4.0242,4249200.0
2009-08-20 09:50:00,6.0,6.03,5.93,6.01,3455200.0,4.0309,4.0511,3.9839,4.0377,3455200.0
2009-08-20 10:00:00,6.01,6.02,5.97,6.0,2472800.0,4.0377,4.0444,4.0108,4.0309,2472800.0
2009-08-20 10:10:00,6.0,6.0,5.93,5.94,2289600.0,4.0309,4.0309,3.9839,3.9906,2289600.0
2009-08-20 10:20:00,5.94,5.95,5.9,5.92,2083600.0,3.9906,3.9973,3.9638,3.9772,2083600.0
2009-08-20 10:30:00,5.92,5.93,5.88,5.9,2189200.0,3.9772,3.9839,3.9503,3.9638,2189200.0
2009-08-20 10:40:00,5.91,5.94,5.89,5.91,1185600.0,3.9705,3.9906,3.957,3.9705,1185600.0
2009-08-20 10:50:00,5.91,5.92,5.88,5.88,1098800.0,3.9705,3.9772,3.9503,3.9503,1098800.0
2009-08-20 11:00:00,5.88,5.89,5.83,5.88,2077200.0,3.9503,3.957,3.9167,3.9503,2077200.0
2009-08-20 11:10:00,5.88,5.99,5.87,5.95,3393200.0,3.9503,4.0242,3.9436,3.9973,3393200.0
2009-08-20 11:20:00,5.95,6.01,5.93,5.97,3124800.0,3.9973,4.0377,3.9839,4.0108,3124800.0
2009-08-20 11:30:00,5.97,5.97,5.93,5.94,1584400.0,4.0108,4.0108,3.9839,3.9906,1584400.0
2009-08-20 11:40:00,5.94,5.97,5.94,5.97,1570400.0,3.9906,4.0108,3.9906,4.0108,1570400.0
2009-08-20 11:50:00,5.97,5.99,5.96,5.97,848800.0,4.0108,4.0242,4.0041,4.0108,848800.0
2009-08-20 12:00:00,5.97,5.98,5.95,5.95,857200.0,4.0108,4.0175,3.9973,3.9973,857200.0
2009-08-20 12:10:00,5.95,5.95,5.92,5.93,1162400.0,3.9973,3.9973,3.9772,3.9839,1162400.0
2009-08-20 12:20:00,5.93,5.93,5.89,5.9,869600.0,3.9839,3.9839,3.957,3.9638,869600.0
2009-08-20 12:30:00,5.9,5.91,5.9,5.91,932000.0,3.9638,3.9705,3.9638,3.9705,932000.0
2009-08-20 12:40:00,5.91,5.91,5.9,5.91,620000.0,3.9705,3.9705,3.9638,3.9705,620000.0
2009-08-20 12:50:00,5.91,5.94,5.91,5.93,880400.0,3.9705,3.9906,3.9705,3.9839,880400.0
2009-08-20 13:00:00,5.93,5.93,5.92,5.92,563200.0,3.9839,3.9839,3.9772,3.9772,563200.0
2009-08-20 13:10:00,5.92,5.93,5.92,5.93,548800.0,3.9772,3.9839,3.9772,3.9839,548800.0
2009-08-20 13:20:00,5.93,5.94,5.93,5.93,360800.0,3.9839,3.9906,3.9839,3.9839,360800.0
2009-08-20 13:30:00,5.93,5.94,5.92,5.93,598400.0,3.9839,3.9906,3.9772,3.9839,598400.0
2009-08-20 13:40:00,5.93,5.95,5.9,5.95,981600.0,3.9839,3.9973,3.9638,3.9973,981600.0
2009-08-20 13:50:00,5.95,5.96,5.93,5.95,709600.0,3.9973,4.0041,3.9839,3.9973,709600.0
2009-08-20 14:00:00,5.95,5.96,5.93,5.94,480000.0,3.9973,4.0041,3.9839,3.9906,480000.0
2009-08-20 14:10:00,5.94,5.96,5.93,5.94,499200.0,3.9906,4.0041,3.9839,3.9906,499200.0
2009-08-20 14:20:00,5.94,5.94,5.92,5.92,552400.0,3.9906,3.9906,3.9772,3.9772,552400.0
2009-08-20 14:30:00,5.92,5.92,5.9,5.9,596000.0,3.9772,3.9772,3.9638,3.9638,596000.0
2009-08-20 14:40:00,5.9,5.9,5.86,5.86,1265200.0,3.9638,3.9638,3.9369,3.9369,1265200.0
2009-08-20 14:50:00,5.86,5.87,5.85,5.85,1094800.0,3.9369,3.9436,3.9302,3.9302,1094800.0
2009-08-20 15:00:00,5.85,5.88,5.84,5.86,1886400.0,3.9302,3.9503,3.9234,3.9369,1886400.0
2009-08-20 15:10:00,5.87,5.88,5.86,5.86,1519200.0,3.9436,3.9503,3.9369,3.9369,1519200.0
2009-08-20 15:20:00,5.86,5.86,5.83,5.85,1355200.0,3.9369,3.9369,3.9167,3.9302,1355200.0
2009-08-20 15:30:00,5.85,5.88,5.85,5.85,1428000.0,3.9302,3.9503,3.9302,3.9302,1428000.0
2009-08-20 15:40:00,5.85,5.87,5.85,5.85,1877200.0,3.9302,3.9436,3.9302,3.9302,1877200.0
2009-08-20 15:50:00,5.85,5.86,5.84,5.86,3057200.0,3.9302,3.9369,3.9234,3.9369,3057200.0
2009-08-21 09:30:00,5.9,5.96,5.85,5.88,1721600.0,3.9638,4.0041,3.9302,3.9503,1721600.0
2009-08-21 09:40:00,5.88,5.9,5.86,5.87,1560000.0,3.9503,3.9638,3.9369,3.9436,1560000.0
2009-08-21 09:50:00,5.87,5.91,5.85,5.89,805200.0,3.9436,3.9705,3.9302,3.957,805200.0
2009-08-21 10:00:00,5.9,5.92,5.87,5.87,1488000.0,3.9638,3.9772,3.9436,3.9436,1488000.0
2009-08-21 10:10:00,5.87,5.92,5.86,5.91,1025200.0,3.9436,3.9772,3.9369,3.9705,1025200.0
2009-08-21 10:20:00,5.91,5.92,5.88,5.88,802400.0,3.9705,3.9772,3.9503,3.9503,802400.0
2009-08-21 10:30:00,5.88,5.89,5.87,5.87,561600.0,3.9503,3.957,3.9436,3.9436,561600.0
2009-08-21 10:40:00,5.87,5.89,5.86,5.88,896000.0,3.9436,3.957,3.9369,3.9503,896000.0
2009-08-21 10:50:00,5.88,5.88,5.87,5.88,704000.0,3.9503,3.9503,3.9436,3.9503,704000.0
2009-08-21 11:00:00,5.88,5.89,5.86,5.86,803600.0,3.9503,3.957,3.9369,3.9369,803600.0
2009-08-21 11:10:00,5.86,5.88,5.86,5.86,587600.0,3.9369,3.9503,3.9369,3.9369,587600.0
2009-08-21 11:20:00,5.86,5.86,5.83,5.83,872400.0,3.9369,3.9369,3.9167,3.9167,872400.0
2009-08-21 11:30:00,5.83,5.85,5.83,5.85,638000.0,3.9167,3.9302,3.9167,3.9302,638000.0
2009-08-21 11:40:00,5.85,5.85,5.84,5.84,339600.0,3.9302,3.9302,3.9234,3.9234,339600.0
2009-08-21 11:50:00,5.84,5.85,5.84,5.84,434400.0,3.9234,3.9302,3.9234,3.9234,434400.0
2009-08-21 12:00:00,5.84,5.85,5.84,5.85,558800.0,3.9234,3.9302,3.9234,3.9302,558800.0
2009-08-21 12:10:00,5.85,5.85,5.84,5.84,359600.0,3.9302,3.9302,3.9234,3.9234,359600.0
2009-08-21 12:20:00,5.84,5.85,5.84,5.84,209200.0,3.9234,3.9302,3.9234,3.9234,209200.0
2009-08-21 12:30:00,5.85,5.85,5.84,5.84,256800.0,3.9302,3.9302,3.9234,3.9234,256800.0
2009-08-21 12:40:00,5.84,5.84,5.84,5.84,381200.0,3.9234,3.9234,3.9234,3.9234,381200.0
2009-08-21 12:50:00,5.84,5.84,5.84,5.84,142400.0,3.9234,3.9234,3.9234,3.9234,142400.0
2009-08-21 13:00:00,5.84,5.85,5.84,5.85,373600.0,3.9234,3.9302,3.9234,3.9302,373600.0
2009-08-21 13:10:00,5.85,5.86,5.85,5.85,420800.0,3.9302,3.9369,3.9302,3.9302,420800.0
2009-08-21 13:20:00,5.85,5.85,5.84,5.85,735600.0,3.9302,3.9302,3.9234,3.9302,735600.0
2009-08-21 13:30:00,5.85,5.85,5.84,5.85,274400.0,3.9302,3.9302,3.9234,3.9302,274400.0
2009-08-21 13:40:00,5.85,5.85,5.84,5.84,297200.0,3.9302,3.9302,3.9234,3.9234,297200.0
2009-08-21 13:50:00,5.84,5.85,5.83,5.84,660000.0,3.9234,3.9302,3.9167,3.9234,660000.0
2009-08-21 14:00:00,5.84,5.85,5.84,5.84,297600.0,3.9234,3.9302,3.9234,3.9234,297600.0
2009-08-21 14:10:00,5.84,5.85,5.84,5.84,227600.0,3.9234,3.9302,3.9234,3.9234,227600.0
2009-08-21 14:20:00,5.84,5.84,5.82,5.82,362400.0,3.9234,3.9234,3.91,3.91,362400.0
2009-08-21 14:30:00,5.82,5.82,5.8,5.8,786400.0,3.91,3.91,3.8966,3.8966,786400.0
2009-08-21 14:40:00,5.8,5.81,5.8,5.81,578000.0,3.8966,3.9033,3.8966,3.9033,578000.0
2009-08-21 14:50:00,5.81,5.81,5.8,5.81,310800.0,3.9033,3.9033,3.8966,3.9033,310800.0
2009-08-21 15:00:00,5.8,5.81,5.79,5.79,941200.0,3.8966,3.9033,3.8899,3.8899,941200.0
2009-08-21 15:10:00,5.79,5.8,5.76,5.79,1775600.0,3.8899,3.8966,3.8697,3.8899,1775600.0
2009-08-21 15:20:00,5.79,5.79,5.77,5.77,685600.0,3.8899,3.8899,3.8764,3.8764,685600.0
2009-08-21 15:30:00,5.77,5.78,5.76,5.76,1176800.0,3.8764,3.8831,3.8697,3.8697,1176800.0
2009-08-21 15:40:00,5.76,5.76,5.76,5.76,994800.0,3.8697,3.8697,3.8697,3.8697,994800.0
2009-08-21 15:50:00,5.76,5.79,5.76,5.78,1980400.0,3.8697,3.8899,3.8697,3.8831,1980400.0
2009-08-24 09:30:00,5.8,5.81,5.73,5.73,1008800.0,3.8966,3.9033,3.8495,3.8495,1008800.0
2009-08-24 09:40:00,5.73,5.73,5.62,5.63,1988800.0,3.8495,3.8495,3.7756,3.7824,1988800.0
2009-08-24 09:50:00,5.63,5.65,5.58,5.6,1823600.0,3.7824,3.7958,3.7488,3.7622,1823600.0
2009-08-24 10:00:00,5.6,5.68,5.58,5.67,1697600.0,3.7622,3.816,3.7488,3.8092,1697600.0
2009-08-24 10:10:00,5.67,5.67,5.64,5.66,796400.0,3.8092,3.8092,3.7891,3.8025,796400.0
2009-08-24 10:20:00,5.66,5.68,5.65,5.68,844800.0,3.8025,3.816,3.7958,3.816,844800.0
2009-08-24 10:30:00,5.68,5.71,5.67,5.71,765200.0,3.816,3.8361,3.8092,3.8361,765200.0
2009-08-24 10:40:00,5.71,5.73,5.69,5.73,947600.0,3.8361,3.8495,3.8227,3.8495,947600.0
2009-08-24 10:50:00,5.73,5.74,5.71,5.73,686400.0,3.8495,3.8563,3.8361,3.8495,686400.0
2009-08-24 11:00:00,5.73,5.73,5.71,5.71,861200.0,3.8495,3.8495,3.8361,3.8361,861200.0
2009-08-24 11:10:00,5.71,5.72,5.7,5.72,528000.0,3.8361,3.8428,3.8294,3.8428,528000.0
2009-08-24 11:20:00,5.71,5.74,5.71,5.73,328000.0,3.8361,3.8563,3.8361,3.8495,328000.0
2009-08-24 11:30:00,5.73,5.73,5.72,5.72,346000.0,3.8495,3.8495,3.8428,3.8428,346000.0
2009-08-24 11:40:00,5.72,5.72,5.66,5.66,686000.0,3.8428,3.8428,3.8025,3.8025,686000.0
2009-08-24 11:50:00,5.66,5.69,5.65,5.69,905600.0,3.8025,3.8227,3.7958,3.8227,905600.0
2009-08-24 12:00:00,5.69,5.7,5.68,5.69,266800.0,3.8227,3.8294,3.816,3.8227,266800.0
2009-08-24 12:10:00,5.69,5.69,5.68,5.68,425600.0,3.8227,3.8227,3.816,3.816,425600.0
2009-08-24 12:20:00,5.68,5.7,5.68,5.7,252000.0,3.816,3.8294,3.816,3.8294,252000.0
2009-08-24 12:30:00,5.7,5.72,5.7,5.72,202800.0,3.8294,3.8428,3.8294,3.8428,202800.0
2009-08-24 12:40:00,5.72,5.73,5.72,5.73,354000.0,3.8428,3.8495,3.8428,3.8495,354000.0
2009-08-24 12:50:00,5.73,5.74,5.73,5.74,198000.0,3.8495,3.8563,3.8495,3.8563,198000.0
2009-08-24 13:00:00,5.74,5.74,5.71,5.72,423200.0,3.8563,3.8563,3.8361,3.8428,423200.0
2009-08-24 13:10:00,5.72,5.73,5.71,5.72,386800.0,3.8428,3.8495,3.8361,3.8428,386800.0
2009-08-24 13:20:00,5.72,5.73,5.71,5.73,540800.0,3.8428,3.8495,3.8361,3.8495,540800.0
2009-08-24 13:30:00,5.73,5.73,5.7,5.7,438000.0,3.8495,3.8495,3.8294,3.8294,438000.0
2009-08-24 13:40:00,5.7,5.72,5.69,5.7,510400.0,3.8294,3.8428,3.8227,3.8294,510400.0
2009-08-24 13:50:00,5.7,5.71,5.69,5.69,340000.0,3.8294,3.8361,3.8227,3.8227,340000.0
2009-08-24 14:00:00,5.69,5.7,5.68,5.69,418400.0,3.8227,3.8294,3.816,3.8227,418400.0
2009-08-24 14:10:00,5.69,5.71,5.69,5.7,448800.0,3.8227,3.8361,3.8227,3.8294,448800.0
2009-08-24 14:20:00,5.7,5.7,5.67,5.68,388800.0,3.8294,3.8294,3.8092,3.816,388800.0
2009-08-24 14:30:00,5.68,5.69,5.68,5.69,353200.0,3.816,3.8227,3.816,3.8227,353200.0
2009-08-24 14:40:00,5.69,5.7,5.68,5.68,300000.0,3.8227,3.8294,3.816,3.816,300000.0
2009-08-24 14:50:00,5.68,5.69,5.68,5.68,276800.0,3.816,3.8227,3.816,3.816,276800.0
2009-08-24 15:00:00,5.68,5.68,5.64,5.64,819200.0,3.816,3.816,3.7891,3.7891,819200.0
2009-08-24 15:10:00,5.64,5.66,5.63,5.65,778800.0,3.7891,3.8025,3.7824,3.7958,778800.0
2009-08-24 15:20:00,5.65,5.68,5.65,5.67,947200.0,3.7958,3.816,3.7958,3.8092,947200.0
2009-08-24 15:30:00,5.67,5.68,5.64,5.65,857200.0,3.8092,3.816,3.7891,3.7958,857200.0
2009-08-24 15:40:00,5.65,5.65,5.62,5.63,1511200.0,3.7958,3.7958,3.7756,3.7824,1511200.0
2009-08-24 15:50:00,5.63,5.65,5.62,5.65,1910000.0,3.7824,3.7958,3.7756,3.7958,1910000.0
2009-08-25 09:30:00,5.67,5.68,5.6,5.63,1080800.0,3.8092,3.816,3.7622,3.7824,1080800.0
2009-08-25 09:40:00,5.63,5.64,5.61,5.63,1557200.0,3.7824,3.7891,3.7689,3.7824,1557200.0
2009-08-25 09:50:00,5.63,5.67,5.63,5.65,1461200.0,3.7824,3.8092,3.7824,3.7958,1461200.0
2009-08-25 10:00:00,5.65,5.7,5.65,5.67,1711200.0,3.7958,3.8294,3.7958,3.8092,1711200.0
2009-08-25 10:10:00,5.67,5.71,5.64,5.64,683200.0,3.8092,3.8361,3.7891,3.7891,683200.0
2009-08-25 10:20:00,5.64,5.67,5.64,5.65,564800.0,3.7891,3.8092,3.7891,3.7958,564800.0
2009-08-25 10:30:00,5.65,5.66,5.63,5.66,613600.0,3.7958,3.8025,3.7824,3.8025,613600.0
2009-08-25 10:40:00,5.66,5.66,5.62,5.62,501200.0,3.8025,3.8025,3.7756,3.7756,501200.0
2009-08-25 10:50:00,5.62,5.64,5.6,5.61,730400.0,3.7756,3.7891,3.7622,3.7689,730400.0
2009-08-25 11:00:00,5.61,5.63,5.6,5.61,451600.0,3.7689,3.7824,3.7622,3.7689,451600.0
2009-08-25 11:10:00,5.61,5.61,5.59,5.61,535600.0,3.7689,3.7689,3.7555,3.7689,535600.0
2009-08-25 11:20:00,5.61,5.62,5.59,5.62,594800.0,3.7689,3.7756,3.7555,3.7756,594800.0
2009-08-25 11:30:00,5.61,5.62,5.6,5.61,297200.0,3.7689,3.7756,3.7622,3.7689,297200.0
2009-08-25 11:40:00,5.61,5.62,5.6,5.62,314800.0,3.7689,3.7756,3.7622,3.7756,314800.0
2009-08-25 11:50:00,5.62,5.62,5.6,5.61,238000.0,3.7756,3.7756,3.7622,3.7689,238000.0
2009-08-25 12:00:00,5.61,5.61,5.6,5.61,269200.0,3.7689,3.7689,3.7622,3.7689,269200.0
2009-08-25 12:10:00,5.61,5.61,5.61,5.61,248000.0,3.7689,3.7689,3.7689,3.7689,248000.0
2009-08-25 12:20:00,5.61,5.64,5.61,5.63,400800.0,3.7689,3.7891,3.7689,3.7824,400800.0
2009-08-25 12:30:00,5.63,5.64,5.63,5.63,269200.0,3.7824,3.7891,3.7824,3.7824,269200.0
2009-08-25 12:40:00,5.63,5.65,5.63,5.65,422000.0,3.7824,3.7958,3.7824,3.7958,422000.0
2009-08-25 12:50:00,5.65,5.65,5.63,5.63,514000.0,3.7958,3.7958,3.7824,3.7824,514000.0
2009-08-25 13:00:00,5.63,5.64,5.61,5.61,837600.0,3.7824,3.7891,3.7689,3.7689,837600.0
2009-08-25 13:10:00,5.61,5.61,5.6,5.6,831200.0,3.7689,3.7689,3.7622,3.7622,831200.0
2009-08-25 13:20:00,5.6,5.61,5.58,5.61,771200.0,3.7622,3.7689,3.7488,3.7689,771200.0
2009-08-25 13:30:00,5.61,5.62,5.59,5.62,838400.0,3.7689,3.7756,3.7555,3.7756,838400.0
2009-08-25 13:40:00,5.62,5.63,5.61,5.62,301600.0,3.7756,3.7824,3.7689,3.7756,301600.0
2009-08-25 13:50:00,5.62,5.63,5.62,5.62,314400.0,3.7756,3.7824,3.7756,3.7756,314400.0
2009-08-25 14:00:00,5.62,5.64,5.61,5.63,497600.0,3.7756,3.7891,3.7689,3.7824,497600.0
2009-08-25 14:10:00,5.63,5.64,5.62,5.63,732000.0,3.7824,3.7891,3.7756,3.7824,732000.0
2009-08-25 14:20:00,5.63,5.64,5.63,5.63,366000.0,3.7824,3.7891,3.7824,3.7824,366000.0
2009-08-25 14:30:00,5.63,5.64,5.61,5.62,592800.0,3.7824,3.7891,3.7689,3.7756,592800.0
2009-08-25 14:40:00,5.62,5.63,5.61,5.61,413600.0,3.7756,3.7824,3.7689,3.7689,413600.0
2009-08-25 14:50:00,5.61,5.62,5.6,5.61,661200.0,3.7689,3.7756,3.7622,3.7689,661200.0
2009-08-25 15:00:00,5.61,5.62,5.6,5.6,546400.0,3.7689,3.7756,3.7622,3.7622,546400.0
2009-08-25 15:10:00,5.6,5.61,5.59,5.6,652800.0,3.7622,3.7689,3.7555,3.7622,652800.0
2009-08-25 15:20:00,5.6,5.62,5.6,5.62,584800.0,3.7622,3.7756,3.7622,3.7756,584800.0
2009-08-25 15:30:00,5.62,5.62,5.6,5.61,864400.0,3.7756,3.7756,3.7622,3.7689,864400.0
2009-08-25 15:40:00,5.61,5.61,5.59,5.6,1592400.0,3.7689,3.7689,3.7555,3.7622,1592400.0
2009-08-25 15:50:00,5.6,5.61,5.6,5.61,1435200.0,3.7622,3.7689,3.7622,3.7689,1435200.0
2009-08-26 09:30:00,5.61,5.67,5.52,5.64,608800.0,3.7689,3.8092,3.7085,3.7891,608800.0
2009-08-26 09:40:00,5.64,5.66,5.61,5.61,591200.0,3.7891,3.8025,3.7689,3.7689,591200.0
2009-08-26 09:50:00,5.62,5.63,5.59,5.62,795600.0,3.7756,3.7824,3.7555,3.7756,795600.0
2009-08-26 10:00:00,5.62,5.67,5.62,5.66,666800.0,3.7756,3.8092,3.7756,3.8025,666800.0
2009-08-26 10:10:00,5.66,5.74,5.65,5.72,1086000.0,3.8025,3.8563,3.7958,3.8428,1086000.0
2009-08-26 10:20:00,5.72,5.72,5.68,5.68,754800.0,3.8428,3.8428,3.816,3.816,754800.0
2009-08-26 10:30:00,5.68,5.71,5.68,5.69,847200.0,3.816,3.8361,3.816,3.8227,847200.0
2009-08-26 10:40:00,5.69,5.71,5.67,5.67,397200.0,3.8227,3.8361,3.8092,3.8092,397200.0
2009-08-26 10:50:00,5.68,5.68,5.65,5.67,238400.0,3.816,3.816,3.7958,3.8092,238400.0
2009-08-26 11:00:00,5.67,5.68,5.63,5.64,312400.0,3.8092,3.816,3.7824,3.7891,312400.0
2009-08-26 11:10:00,5.63,5.64,5.62,5.63,342000.0,3.7824,3.7891,3.7756,3.7824,342000.0
2009-08-26 11:20:00,5.62,5.63,5.6,5.62,392400.0,3.7756,3.7824,3.7622,3.7756,392400.0
2009-08-26 11:30:00,5.62,5.62,5.59,5.6,264400.0,3.7756,3.7756,3.7555,3.7622,264400.0
2009-08-26 11:40:00,5.6,5.61,5.6,5.61,165600.0,3.7622,3.7689,3.7622,3.7689,165600.0
2009-08-26 11:50:00,5.61,5.62,5.59,5.59,274800.0,3.7689,3.7756,3.7555,3.7555,274800.0
2009-08-26 12:00:00,5.59,5.59,5.58,5.59,470800.0,3.7555,3.7555,3.7488,3.7555,470800.0
2009-08-26 12:10:00,5.58,5.62,5.58,5.62,411200.0,3.7488,3.7756,3.7488,3.7756,411200.0
2009-08-26 12:20:00,5.62,5.63,5.62,5.62,214800.0,3.7756,3.7824,3.7756,3.7756,214800.0
2009-08-26 12:30:00,5.62,5.62,5.6,5.6,162400.0,3.7756,3.7756,3.7622,3.7622,162400.0
2009-08-26 12:40:00,5.6,5.6,5.59,5.59,169600.0,3.7622,3.7622,3.7555,3.7555,169600.0
2009-08-26 12:50:00,5.59,5.6,5.58,5.59,366400.0,3.7555,3.7622,3.7488,3.7555,366400.0
2009-08-26 13:00:00,5.58,5.59,5.57,5.58,421600.0,3.7488,3.7555,3.7421,3.7488,421600.0
2009-08-26 13:10:00,5.58,5.58,5.57,5.58,260800.0,3.7488,3.7488,3.7421,3.7488,260800.0
2009-08-26 13:20:00,5.58,5.61,5.57,5.61,412400.0,3.7488,3.7689,3.7421,3.7689,412400.0
2009-08-26 13:30:00,5.6,5.63,5.6,5.63,477600.0,3.7622,3.7824,3.7622,3.7824,477600.0
2009-08-26 13:40:00,5.63,5.64,5.61,5.62,262000.0,3.7824,3.7891,3.7689,3.7756,262000.0
2009-08-26 13:50:00,5.62,5.64,5.61,5.64,322400.0,3.7756,3.7891,3.7689,3.7891,322400.0
2009-08-26 14:00:00,5.64,5.65,5.63,5.63,294000.0,3.7891,3.7958,3.7824,3.7824,294000.0
2009-08-26 14:10:00,5.63,5.64,5.62,5.63,250800.0,3.7824,3.7891,3.7756,3.7824,250800.0
2009-08-26 14:20:00,5.63,5.63,5.61,5.63,367200.0,3.7824,3.7824,3.7689,3.7824,367200.0
2009-08-26 14:30:00,5.63,5.64,5.61,5.61,263200.0,3.7824,3.7891,3.7689,3.7689,263200.0
2009-08-26 14:40:00,5.62,5.62,5.6,5.61,802800.0,3.7756,3.7756,3.7622,3.7689,802800.0
2009-08-26 14:50:00,5.61,5.64,5.61,5.64,836000.0,3.7689,3.7891,3.7689,3.7891,836000.0
2009-08-26 15:00:00,5.63,5.65,5.63,5.63,503200.0,3.7824,3.7958,3.7824,3.7824,503200.0
2009-08-26 15:10:00,5.63,5.64,5.62,5.63,432800.0,3.7824,3.7891,3.7756,3.7824,432800.0
2009-08-26 15:20:00,5.64,5.64,5.63,5.64,440400.0,3.7891,3.7891,3.7824,3.7891,440400.0
2009-08-26 15:30:00,5.64,5.65,5.63,5.65,758800.0,3.7891,3.7958,3.7824,3.7958,758800.0
2009-08-26 15:40:00,5.65,5.65,5.63,5.63,1209200.0,3.7958,3.7958,3.7824,3.7824,1209200.0
2009-08-26 15:50:00,5.63,5.65,5.63,5.65,1112800.0,3.7824,3.7958,3.7824,3.7958,1112800.0
2009-08-27 09:30:00,5.63,5.72,5.63,5.68,886000.0,3.7824,3.8428,3.7824,3.816,886000.0
2009-08-27 09:40:00,5.68,5.72,5.67,5.68,425600.0,3.816,3.8428,3.8092,3.816,425600.0
2009-08-27 09:50:00,5.68,5.68,5.63,5.64,569200.0,3.816,3.816,3.7824,3.7891,569200.0
2009-08-27 10:00:00,5.64,5.64,5.58,5.6,581600.0,3.7891,3.7891,3.7488,3.7622,581600.0
2009-08-27 10:10:00,5.6,5.63,5.59,5.63,295200.0,3.7622,3.7824,3.7555,3.7824,295200.0
2009-08-27 10:20:00,5.63,5.67,5.62,5.67,450400.0,3.7824,3.8092,3.7756,3.8092,450400.0
2009-08-27 10:30:00,5.66,5.72,5.66,5.67,748400.0,3.8025,3.8428,3.8025,3.8092,748400.0
2009-08-27 10:40:00,5.67,5.71,5.67,5.7,432400.0,3.8092,3.8361,3.8092,3.8294,432400.0
2009-08-27 10:50:00,5.7,5.71,5.68,5.69,332000.0,3.8294,3.8361,3.816,3.8227,332000.0
2009-08-27 11:00:00,5.69,5.7,5.68,5.7,697200.0,3.8227,3.8294,3.816,3.8294,697200.0
2009-08-27 11:10:00,5.69,5.69,5.67,5.68,86800.0,3.8227,3.8227,3.8092,3.816,86800.0
2009-08-27 11:20:00,5.68,5.72,5.67,5.71,478400.0,3.816,3.8428,3.8092,3.8361,478400.0
2009-08-27 11:30:00,5.71,5.73,5.71,5.71,446000.0,3.8361,3.8495,3.8361,3.8361,446000.0
2009-08-27 11:40:00,5.72,5.76,5.71,5.75,712400.0,3.8428,3.8697,3.8361,3.863,712400.0
2009-08-27 11:50:00,5.75,5.77,5.74,5.76,471200.0,3.863,3.8764,3.8563,3.8697,471200.0
2009-08-27 12:00:00,5.76,5.76,5.73,5.73,244000.0,3.8697,3.8697,3.8495,3.8495,244000.0
2009-08-27 12:10:00,5.73,5.77,5.73,5.76,624800.0,3.8495,3.8764,3.8495,3.8697,624800.0
2009-08-27 12:20:00,5.76,5.81,5.76,5.81,1054400.0,3.8697,3.9033,3.8697,3.9033,1054400.0
2009-08-27 12:30:00,5.81,5.82,5.78,5.79,1398000.0,3.9033,3.91,3.8831,3.8899,1398000.0
2009-08-27 12:40:00,5.79,5.79,5.76,5.78,250800.0,3.8899,3.8899,3.8697,3.8831,250800.0
2009-08-27 12:50:00,5.78,5.79,5.77,5.78,228400.0,3.8831,3.8899,3.8764,3.8831,228400.0
2009-08-27 13:00:00,5.78,5.79,5.77,5.77,275600.0,3.8831,3.8899,3.8764,3.8764,275600.0
2009-08-27 13:10:00,5.77,5.78,5.76,5.78,396400.0,3.8764,3.8831,3.8697,3.8831,396400.0
2009-08-27 13:20:00,5.78,5.78,5.77,5.77,207200.0,3.8831,3.8831,3.8764,3.8764,207200.0
2009-08-27 13:30:00,5.77,5.79,5.77,5.78,400000.0,3.8764,3.8899,3.8764,3.8831,400000.0
2009-08-27 13:40:00,5.78,5.78,5.76,5.77,332400.0,3.8831,3.8831,3.8697,3.8764,332400.0
2009-08-27 13:50:00,5.77,5.79,5.77,5.77,220800.0,3.8764,3.8899,3.8764,3.8764,220800.0
2009-08-27 14:00:00,5.77,5.78,5.77,5.78,386000.0,3.8764,3.8831,3.8764,3.8831,386000.0
2009-08-27 14:10:00,5.78,5.78,5.77,5.78,382800.0,3.8831,3.8831,3.8764,3.8831,382800.0
2009-08-27 14:20:00,5.78,5.8,5.78,5.79,361600.0,3.8831,3.8966,3.8831,3.8899,361600.0
2009-08-27 14:30:00,5.79,5.81,5.79,5.8,509200.0,3.8899,3.9033,3.8899,3.8966,509200.0
2009-08-27 14:40:00,5.81,5.82,5.8,5.8,550400.0,3.9033,3.91,3.8966,3.8966,550400.0
2009-08-27 14:50:00,5.8,5.8,5.78,5.78,409600.0,3.8966,3.8966,3.8831,3.8831,409600.0
2009-08-27 15:00:00,5.78,5.8,5.78,5.79,354800.0,3.8831,3.8966,3.8831,3.8899,354800.0
2009-08-27 15:10:00,5.79,5.8,5.79,5.8,385200.0,3.8899,3.8966,3.8899,3.8966,385200.0
2009-08-27 15:20:00,5.8,5.8,5.76,5.76,1081200.0,3.8966,3.8966,3.8697,3.8697,1081200.0
2009-08-27 15:30:00,5.76,5.77,5.75,5.77,521200.0,3.8697,3.8764,3.863,3.8764,521200.0
2009-08-27 15:40:00,5.77,5.77,5.75,5.75,958400.0,3.8764,3.8764,3.863,3.863,958400.0
2009-08-27 15:50:00,5.75,5.76,5.75,5.76,1198000.0,3.863,3.8697,3.863,3.8697,1198000.0
2009-08-28 09:30:00,5.81,5.89,5.81,5.88,949200.0,3.9033,3.957,3.9033,3.9503,949200.0
2009-08-28 09:40:00,5.88,5.88,5.8,5.84,1085200.0,3.9503,3.9503,3.8966,3.9234,1085200.0
2009-08-28 09:50:00,5.84,5.85,5.81,5.82,819600.0,3.9234,3.9302,3.9033,3.91,819600.0
2009-08-28 10:00:00,5.82,5.87,5.81,5.86,744000.0,3.91,3.9436,3.9033,3.9369,744000.0
2009-08-28 10:10:00,5.85,5.88,5.84,5.85,570000.0,3.9302,3.9503,3.9234,3.9302,570000.0
2009-08-28 10:20:00,5.85,5.86,5.8,5.8,708400.0,3.9302,3.9369,3.8966,3.8966,708400.0
2009-08-28 10:30:00,5.8,5.82,5.76,5.8,918800.0,3.8966,3.91,3.8697,3.8966,918800.0
2009-08-28 10:40:00,5.8,5.82,5.79,5.82,639600.0,3.8966,3.91,3.8899,3.91,639600.0
2009-08-28 10:50:00,5.82,5.82,5.78,5.8,531600.0,3.91,3.91,3.8831,3.8966,531600.0
2009-08-28 11:00:00,5.8,5.82,5.78,5.81,1026400.0,3.8966,3.91,3.8831,3.9033,1026400.0
2009-08-28 11:10:00,5.81,5.82,5.81,5.82,357200.0,3.9033,3.91,3.9033,3.91,357200.0
2009-08-28 11:20:00,5.82,5.86,5.82,5.84,566400.0,3.91,3.9369,3.91,3.9234,566400.0
2009-08-28 11:30:00,5.84,5.85,5.84,5.84,270000.0,3.9234,3.9302,3.9234,3.9234,270000.0
2009-08-28 11:40:00,5.84,5.85,5.83,5.84,186000.0,3.9234,3.9302,3.9167,3.9234,186000.0
2009-08-28 11:50:00,5.84,5.84,5.83,5.83,151600.0,3.9234,3.9234,3.9167,3.9167,151600.0
2009-08-28 12:00:00,5.83,5.84,5.83,5.83,289200.0,3.9167,3.9234,3.9167,3.9167,289200.0
2009-08-28 12:10:00,5.83,5.83,5.81,5.81,608000.0,3.9167,3.9167,3.9033,3.9033,608000.0
2009-08-28 12:20:00,5.81,5.82,5.8,5.81,263600.0,3.9033,3.91,3.8966,3.9033,263600.0
2009-08-28 12:30:00,5.81,5.82,5.8,5.82,233200.0,3.9033,3.91,3.8966,3.91,233200.0
2009-08-28 12:40:00,5.82,5.82,5.81,5.82,195600.0,3.91,3.91,3.9033,3.91,195600.0
2009-08-28 12:50:00,5.82,5.82,5.81,5.82,224800.0,3.91,3.91,3.9033,3.91,224800.0
2009-08-28 13:00:00,5.82,5.82,5.81,5.82,172400.0,3.91,3.91,3.9033,3.91,172400.0
2009-08-28 13:10:00,5.82,5.84,5.82,5.83,241200.0,3.91,3.9234,3.91,3.9167,241200.0
2009-08-28 13:20:00,5.83,5.85,5.83,5.84,278400.0,3.9167,3.9302,3.9167,3.9234,278400.0
2009-08-28 13:30:00,5.84,5.84,5.83,5.84,160800.0,3.9234,3.9234,3.9167,3.9234,160800.0
2009-08-28 13:40:00,5.84,5.84,5.84,5.84,147600.0,3.9234,3.9234,3.9234,3.9234,147600.0
2009-08-28 13:50:00,5.84,5.84,5.83,5.84,277600.0,3.9234,3.9234,3.9167,3.9234,277600.0
2009-08-28 14:00:00,5.84,5.84,5.83,5.84,353600.0,3.9234,3.9234,3.9167,3.9234,353600.0
2009-08-28 14:10:00,5.84,5.85,5.84,5.85,256800.0,3.9234,3.9302,3.9234,3.9302,256800.0
2009-08-28 14:20:00,5.85,5.86,5.85,5.86,414000.0,3.9302,3.9369,3.9302,3.9369,414000.0
2009-08-28 14:30:00,5.86,5.86,5.84,5.86,505200.0,3.9369,3.9369,3.9234,3.9369,505200.0
2009-08-28 14:40:00,5.86,5.88,5.85,5.88,529600.0,3.9369,3.9503,3.9302,3.9503,529600.0
2009-08-28 14:50:00,5.88,5.88,5.87,5.88,398400.0,3.9503,3.9503,3.9436,3.9503,398400.0
2009-08-28 15:00:00,5.88,5.88,5.86,5.86,428400.0,3.9503,3.9503,3.9369,3.9369,428400.0
2009-08-28 15:10:00,5.86,5.88,5.86,5.88,656000.0,3.9369,3.9503,3.9369,3.9503,656000.0
2009-08-28 15:20:00,5.88,5.89,5.87,5.88,562800.0,3.9503,3.957,3.9436,3.9503,562800.0
2009-08-28 15:30:00,5.88,5.89,5.86,5.87,992800.0,3.9503,3.957,3.9369,3.9436,992800.0
2009-08-28 15:40:00,5.87,5.88,5.84,5.86,892000.0,3.9436,3.9503,3.9234,3.9369,892000.0
2009-08-28 15:50:00,5.86,5.88,5.85,5.88,1994000.0,3.9369,3.9503,3.9302,3.9503,1994000.0
2009-08-31 09:30:00,6.08,6.11,6.01,6.04,2032800.0,4.0847,4.1048,4.0377,4.0578,2032800.0
2009-08-31 09:40:00,6.04,6.04,5.96,5.98,1675200.0,4.0578,4.0578,4.0041,4.0175,1675200.0
2009-08-31 09:50:00,5.98,6.0,5.93,5.95,1719200.0,4.0175,4.0309,3.9839,3.9973,1719200.0
2009-08-31 10:00:00,5.95,6.0,5.95,5.98,1070800.0,3.9973,4.0309,3.9973,4.0175,1070800.0
2009-08-31 10:10:00,5.98,5.99,5.97,5.99,808000.0,4.0175,4.0242,4.0108,4.0242,808000.0
2009-08-31 10:20:00,5.99,6.02,5.99,6.02,1283200.0,4.0242,4.0444,4.0242,4.0444,1283200.0
2009-08-31 10:30:00,6.01,6.02,5.98,6.01,666000.0,4.0377,4.0444,4.0175,4.0377,666000.0
2009-08-31 10:40:00,6.01,6.03,6.0,6.03,953600.0,4.0377,4.0511,4.0309,4.0511,953600.0
2009-08-31 10:50:00,6.03,6.06,6.02,6.03,867600.0,4.0511,4.0712,4.0444,4.0511,867600.0
2009-08-31 11:00:00,6.03,6.04,6.02,6.03,352000.0,4.0511,4.0578,4.0444,4.0511,352000.0
2009-08-31 11:10:00,6.03,6.05,6.02,6.03,362000.0,4.0511,4.0645,4.0444,4.0511,362000.0
2009-08-31 11:20:00,6.03,6.05,6.01,6.01,663200.0,4.0511,4.0645,4.0377,4.0377,663200.0
2009-08-31 11:30:00,6.01,6.02,6.0,6.02,853600.0,4.0377,4.0444,4.0309,4.0444,853600.0
2009-08-31 11:40:00,6.02,6.02,6.01,6.01,415200.0,4.0444,4.0444,4.0377,4.0377,415200.0
2009-08-31 11:50:00,6.01,6.01,5.99,5.99,470000.0,4.0377,4.0377,4.0242,4.0242,470000.0
2009-08-31 12:00:00,5.99,6.01,5.99,6.0,522000.0,4.0242,4.0377,4.0242,4.0309,522000.0
2009-08-31 12:10:00,6.0,6.02,6.0,6.02,568800.0,4.0309,4.0444,4.0309,4.0444,568800.0
2009-08-31 12:20:00,6.02,6.03,6.01,6.02,680000.0,4.0444,4.0511,4.0377,4.0444,680000.0
2009-08-31 12:30:00,6.02,6.02,6.0,6.01,328400.0,4.0444,4.0444,4.0309,4.0377,328400.0
2009-08-31 12:40:00,6.01,6.02,6.0,6.0,602000.0,4.0377,4.0444,4.0309,4.0309,602000.0
2009-08-31 12:50:00,6.0,6.01,5.99,5.99,462800.0,4.0309,4.0377,4.0242,4.0242,462800.0
2009-08-31 13:00:00,5.99,6.0,5.99,5.99,371200.0,4.0242,4.0309,4.0242,4.0242,371200.0
2009-08-31 13:10:00,5.99,6.0,5.98,5.99,389200.0,4.0242,4.0309,4.0175,4.0242,389200.0
2009-08-31 13:20:00,5.99,5.99,5.97,5.98,319200.0,4.0242,4.0242,4.0108,4.0175,319200.0
2009-08-31 13:30:00,5.98,5.98,5.97,5.97,368400.0,4.0175,4.0175,4.0108,4.0108,368400.0
2009-08-31 13:40:00,5.97,5.97,5.95,5.95,710000.0,4.0108,4.0108,3.9973,3.9973,710000.0
2009-08-31 13:50:00,5.96,5.96,5.94,5.94,542400.0,4.0041,4.0041,3.9906,3.9906,542400.0
2009-08-31 14:00:00,5.94,5.94,5.92,5.93,564800.0,3.9906,3.9906,3.9772,3.9839,564800.0
2009-08-31 14:10:00,5.93,5.96,5.93,5.96,690400.0,3.9839,4.0041,3.9839,4.0041,690400.0
2009-08-31 14:20:00,5.96,5.96,5.94,5.95,444800.0,4.0041,4.0041,3.9906,3.9973,444800.0
2009-08-31 14:30:00,5.94,5.96,5.94,5.95,383600.0,3.9906,4.0041,3.9906,3.9973,383600.0
2009-08-31 14:40:00,5.95,5.96,5.95,5.96,435600.0,3.9973,4.0041,3.9973,4.0041,435600.0
2009-08-31 14:50:00,5.96,5.96,5.94,5.94,507600.0,4.0041,4.0041,3.9906,3.9906,507600.0
2009-08-31 15:00:00,5.94,5.94,5.93,5.94,790000.0,3.9906,3.9906,3.9839,3.9906,790000.0
2009-08-31 15:10:00,5.94,5.95,5.94,5.95,872800.0,3.9906,3.9973,3.9906,3.9973,872800.0
2009-08-31 15:20:00,5.95,5.96,5.92,5.95,1123200.0,3.9973,4.0041,3.9772,3.9973,1123200.0
2009-08-31 15:30:00,5.95,5.95,5.94,5.95,665200.0,3.9973,3.9973,3.9906,3.9973,665200.0
2009-08-31 15:40:00,5.95,5.96,5.95,5.95,819600.0,3.9973,4.0041,3.9973,3.9973,819600.0
2009-08-31 15:50:00,5.95,5.96,5.94,5.96,1580800.0,3.9973,4.0041,3.9906,4.0041,1580800.0
2009-09-01 09:30:00,5.95,5.98,5.91,5.96,769200.0,3.9973,4.0175,3.9705,4.0041,769200.0
2009-09-01 09:40:00,5.96,6.01,5.94,6.01,1079200.0,4.0041,4.0377,3.9906,4.0377,1079200.0
2009-09-01 09:50:00,6.01,6.01,5.97,6.0,734000.0,4.0377,4.0377,4.0108,4.0309,734000.0
2009-09-01 10:00:00,6.0,6.04,5.99,5.99,998400.0,4.0309,4.0578,4.0242,4.0242,998400.0
2009-09-01 10:10:00,5.99,6.01,5.96,5.98,730000.0,4.0242,4.0377,4.0041,4.0175,730000.0
2009-09-01 10:20:00,5.98,6.02,5.96,6.02,496800.0,4.0175,4.0444,4.0041,4.0444,496800.0
2009-09-01 10:30:00,6.02,6.05,6.01,6.03,605600.0,4.0444,4.0645,4.0377,4.0511,605600.0
2009-09-01 10:40:00,6.02,6.03,5.99,6.01,409600.0,4.0444,4.0511,4.0242,4.0377,409600.0
2009-09-01 10:50:00,6.01,6.01,5.98,5.98,293200.0,4.0377,4.0377,4.0175,4.0175,293200.0
2009-09-01 11:00:00,5.98,5.99,5.97,5.97,348400.0,4.0175,4.0242,4.0108,4.0108,348400.0
2009-09-01 11:10:00,5.97,5.97,5.93,5.95,498000.0,4.0108,4.0108,3.9839,3.9973,498000.0
2009-09-01 11:20:00,5.95,5.96,5.91,5.92,387600.0,3.9973,4.0041,3.9705,3.9772,387600.0
2009-09-01 11:30:00,5.92,5.92,5.87,5.91,506400.0,3.9772,3.9772,3.9436,3.9705,506400.0
2009-09-01 11:40:00,5.91,5.93,5.89,5.92,431600.0,3.9705,3.9839,3.957,3.9772,431600.0
2009-09-01 11:50:00,5.92,5.93,5.88,5.89,240400.0,3.9772,3.9839,3.9503,3.957,240400.0
2009-09-01 12:00:00,5.89,5.9,5.88,5.89,297200.0,3.957,3.9638,3.9503,3.957,297200.0
2009-09-01 12:10:00,5.89,5.91,5.88,5.9,218800.0,3.957,3.9705,3.9503,3.9638,218800.0
2009-09-01 12:20:00,5.9,5.9,5.86,5.87,440800.0,3.9638,3.9638,3.9369,3.9436,440800.0
2009-09-01 12:30:00,5.87,5.89,5.86,5.87,375600.0,3.9436,3.957,3.9369,3.9436,375600.0
2009-09-01 12:40:00,5.87,5.9,5.87,5.9,302000.0,3.9436,3.9638,3.9436,3.9638,302000.0
2009-09-01 12:50:00,5.9,5.9,5.88,5.88,120800.0,3.9638,3.9638,3.9503,3.9503,120800.0
2009-09-01 13:00:00,5.88,5.88,5.84,5.86,182000.0,3.9503,3.9503,3.9234,3.9369,182000.0
2009-09-01 13:10:00,5.86,5.86,5.85,5.85,173600.0,3.9369,3.9369,3.9302,3.9302,173600.0
2009-09-01 13:20:00,5.85,5.89,5.84,5.88,362400.0,3.9302,3.957,3.9234,3.9503,362400.0
2009-09-01 13:30:00,5.88,5.88,5.86,5.86,350800.0,3.9503,3.9503,3.9369,3.9369,350800.0
2009-09-01 13:40:00,5.86,5.89,5.86,5.88,245200.0,3.9369,3.957,3.9369,3.9503,245200.0
2009-09-01 13:50:00,5.88,5.88,5.87,5.88,167200.0,3.9503,3.9503,3.9436,3.9503,167200.0
2009-09-01 14:00:00,5.88,5.89,5.87,5.88,162800.0,3.9503,3.957,3.9436,3.9503,162800.0
2009-09-01 14:10:00,5.88,5.89,5.86,5.89,222800.0,3.9503,3.957,3.9369,3.957,222800.0
2009-09-01 14:20:00,5.89,5.89,5.86,5.87,139200.0,3.957,3.957,3.9369,3.9436,139200.0
2009-09-01 14:30:00,5.86,5.87,5.86,5.87,97600.0,3.9369,3.9436,3.9369,3.9436,97600.0
2009-09-01 14:40:00,5.87,5.87,5.85,5.85,232000.0,3.9436,3.9436,3.9302,3.9302,232000.0
2009-09-01 14:50:00,5.85,5.85,5.84,5.84,297200.0,3.9302,3.9302,3.9234,3.9234,297200.0
2009-09-01 15:00:00,5.84,5.85,5.83,5.83,242400.0,3.9234,3.9302,3.9167,3.9167,242400.0
2009-09-01 15:10:00,5.83,5.86,5.83,5.85,297600.0,3.9167,3.9369,3.9167,3.9302,297600.0
2009-09-01 15:20:00,5.85,5.86,5.85,5.85,639600.0,3.9302,3.9369,3.9302,3.9302,639600.0
2009-09-01 15:30:00,5.85,5.86,5.83,5.85,680000.0,3.9302,3.9369,3.9167,3.9302,680000.0
2009-09-01 15:40:00,5.85,5.85,5.82,5.83,830000.0,3.9302,3.9302,3.91,3.9167,830000.0
2009-09-01 15:50:00,5.83,5.85,5.83,5.83,1364000.0,3.9167,3.9302,3.9167,3.9167,1364000.0
2009-09-02 09:30:00,5.82,5.84,5.77,5.78,561200.0,3.91,3.9234,3.8764,3.8831,561200.0
2009-09-02 09:40:00,5.78,5.85,5.78,5.81,471600.0,3.8831,3.9302,3.8831,3.9033,471600.0
2009-09-02 09:50:00,5.82,5.84,5.77,5.78,424000.0,3.91,3.9234,3.8764,3.8831,424000.0
2009-09-02 10:00:00,5.78,5.8,5.76,5.79,872000.0,3.8831,3.8966,3.8697,3.8899,872000.0
2009-09-02 10:10:00,5.79,5.81,5.77,5.79,468800.0,3.8899,3.9033,3.8764,3.8899,468800.0
2009-09-02 10:20:00,5.79,5.79,5.76,5.76,358400.0,3.8899,3.8899,3.8697,3.8697,358400.0
2009-09-02 10:30:00,5.76,5.8,5.74,5.79,558000.0,3.8697,3.8966,3.8563,3.8899,558000.0
2009-09-02 10:40:00,5.79,5.84,5.79,5.82,371200.0,3.8899,3.9234,3.8899,3.91,371200.0
2009-09-02 10:50:00,5.82,5.86,5.81,5.85,514000.0,3.91,3.9369,3.9033,3.9302,514000.0
2009-09-02 11:00:00,5.85,5.85,5.84,5.85,340400.0,3.9302,3.9302,3.9234,3.9302,340400.0
2009-09-02 11:10:00,5.85,5.89,5.85,5.88,546400.0,3.9302,3.957,3.9302,3.9503,546400.0
2009-09-02 11:20:00,5.88,5.89,5.86,5.87,242400.0,3.9503,3.957,3.9369,3.9436,242400.0
2009-09-02 11:30:00,5.87,5.88,5.85,5.86,196000.0,3.9436,3.9503,3.9302,3.9369,196000.0
2009-09-02 11:40:00,5.86,5.86,5.84,5.85,169200.0,3.9369,3.9369,3.9234,3.9302,169200.0
2009-09-02 11:50:00,5.85,5.87,5.85,5.87,402000.0,3.9302,3.9436,3.9302,3.9436,402000.0
2009-09-02 12:00:00,5.87,5.87,5.85,5.85,427600.0,3.9436,3.9436,3.9302,3.9302,427600.0
2009-09-02 12:10:00,5.85,5.86,5.84,5.85,262400.0,3.9302,3.9369,3.9234,3.9302,262400.0
2009-09-02 12:20:00,5.85,5.87,5.84,5.85,110400.0,3.9302,3.9436,3.9234,3.9302,110400.0
2009-09-02 12:30:00,5.85,5.85,5.84,5.85,122400.0,3.9302,3.9302,3.9234,3.9302,122400.0
2009-09-02 12:40:00,5.85,5.87,5.85,5.87,222400.0,3.9302,3.9436,3.9302,3.9436,222400.0
2009-09-02 12:50:00,5.87,5.87,5.86,5.87,241600.0,3.9436,3.9436,3.9369,3.9436,241600.0
2009-09-02 13:00:00,5.87,5.87,5.86,5.87,296400.0,3.9436,3.9436,3.9369,3.9436,296400.0
2009-09-02 13:10:00,5.87,5.88,5.87,5.88,265200.0,3.9436,3.9503,3.9436,3.9503,265200.0
2009-09-02 13:20:00,5.88,5.88,5.87,5.88,228800.0,3.9503,3.9503,3.9436,3.9503,228800.0
2009-09-02 13:30:00,5.88,5.88,5.85,5.85,238800.0,3.9503,3.9503,3.9302,3.9302,238800.0
2009-09-02 13:40:00,5.85,5.88,5.85,5.88,294000.0,3.9302,3.9503,3.9302,3.9503,294000.0
2009-09-02 13:50:00,5.88,5.88,5.87,5.87,164800.0,3.9503,3.9503,3.9436,3.9436,164800.0
2009-09-02 14:00:00,5.87,5.88,5.87,5.87,237600.0,3.9436,3.9503,3.9436,3.9436,237600.0
2009-09-02 14:10:00,5.87,5.88,5.87,5.88,222400.0,3.9436,3.9503,3.9436,3.9503,222400.0
2009-09-02 14:20:00,5.88,5.88,5.87,5.87,164000.0,3.9503,3.9503,3.9436,3.9436,164000.0
2009-09-02 14:30:00,5.87,5.88,5.87,5.88,256400.0,3.9436,3.9503,3.9436,3.9503,256400.0
2009-09-02 14:40:00,5.88,5.89,5.87,5.88,374400.0,3.9503,3.957,3.9436,3.9503,374400.0
2009-09-02 14:50:00,5.88,5.89,5.88,5.88,308400.0,3.9503,3.957,3.9503,3.9503,308400.0
2009-09-02 15:00:00,5.88,5.9,5.88,5.89,432400.0,3.9503,3.9638,3.9503,3.957,432400.0
2009-09-02 15:10:00,5.89,5.93,5.89,5.91,873200.0,3.957,3.9839,3.957,3.9705,873200.0
2009-09-02 15:20:00,5.91,5.92,5.88,5.89,821200.0,3.9705,3.9772,3.9503,3.957,821200.0
2009-09-02 15:30:00,5.89,5.9,5.88,5.89,544800.0,3.957,3.9638,3.9503,3.957,544800.0
2009-09-02 15:40:00,5.89,5.9,5.87,5.88,931200.0,3.957,3.9638,3.9436,3.9503,931200.0
2009-09-02 15:50:00,5.88,5.89,5.86,5.87,1682000.0,3.9503,3.957,3.9369,3.9436,1682000.0
2009-09-03 09:30:00,5.84,5.92,5.84,5.88,367600.0,3.9234,3.9772,3.9234,3.9503,367600.0
2009-09-03 09:40:00,5.88,5.88,5.79,5.81,700000.0,3.9503,3.9503,3.8899,3.9033,700000.0
2009-09-03 09:50:00,5.81,5.84,5.81,5.83,469200.0,3.9033,3.9234,3.9033,3.9167,469200.0
2009-09-03 10:00:00,5.83,5.85,5.78,5.82,419600.0,3.9167,3.9302,3.8831,3.91,419600.0
2009-09-03 10:10:00,5.82,5.84,5.8,5.83,388000.0,3.91,3.9234,3.8966,3.9167,388000.0
2009-09-03 10:20:00,5.83,5.86,5.81,5.85,283200.0,3.9167,3.9369,3.9033,3.9302,283200.0
2009-09-03 10:30:00,5.85,5.86,5.84,5.86,274400.0,3.9302,3.9369,3.9234,3.9369,274400.0
2009-09-03 10:40:00,5.86,5.87,5.84,5.84,234000.0,3.9369,3.9436,3.9234,3.9234,234000.0
2009-09-03 10:50:00,5.84,5.88,5.84,5.88,310000.0,3.9234,3.9503,3.9234,3.9503,310000.0
2009-09-03 11:00:00,5.88,5.92,5.87,5.91,333200.0,3.9503,3.9772,3.9436,3.9705,333200.0
2009-09-03 11:10:00,5.92,5.92,5.91,5.92,220000.0,3.9772,3.9772,3.9705,3.9772,220000.0
2009-09-03 11:20:00,5.92,5.95,5.91,5.94,322000.0,3.9772,3.9973,3.9705,3.9906,322000.0
2009-09-03 11:30:00,5.94,5.94,5.92,5.93,123600.0,3.9906,3.9906,3.9772,3.9839,123600.0
2009-09-03 11:40:00,5.93,5.93,5.93,5.93,85200.0,3.9839,3.9839,3.9839,3.9839,85200.0
2009-09-03 11:50:00,5.93,5.93,5.91,5.92,124400.0,3.9839,3.9839,3.9705,3.9772,124400.0
2009-09-03 12:00:00,5.92,5.94,5.92,5.94,166800.0,3.9772,3.9906,3.9772,3.9906,166800.0
2009-09-03 12:10:00,5.94,5.95,5.93,5.95,221200.0,3.9906,3.9973,3.9839,3.9973,221200.0
2009-09-03 12:20:00,5.95,5.96,5.95,5.96,146400.0,3.9973,4.0041,3.9973,4.0041,146400.0
2009-09-03 12:30:00,5.96,5.96,5.95,5.95,151600.0,4.0041,4.0041,3.9973,3.9973,151600.0
2009-09-03 12:40:00,5.95,5.95,5.95,5.95,48800.0,3.9973,3.9973,3.9973,3.9973,48800.0
2009-09-03 12:50:00,5.95,5.95,5.93,5.94,194800.0,3.9973,3.9973,3.9839,3.9906,194800.0
2009-09-03 13:00:00,5.94,5.96,5.94,5.96,252800.0,3.9906,4.0041,3.9906,4.0041,252800.0
2009-09-03 13:10:00,5.96,5.97,5.96,5.96,233200.0,4.0041,4.0108,4.0041,4.0041,233200.0
2009-09-03 13:20:00,5.97,5.98,5.96,5.96,441600.0,4.0108,4.0175,4.0041,4.0041,441600.0
2009-09-03 13:30:00,5.96,5.97,5.95,5.95,181200.0,4.0041,4.0108,3.9973,3.9973,181200.0
2009-09-03 13:40:00,5.95,5.95,5.94,5.94,100800.0,3.9973,3.9973,3.9906,3.9906,100800.0
2009-09-03 13:50:00,5.94,5.94,5.93,5.94,209200.0,3.9906,3.9906,3.9839,3.9906,209200.0
2009-09-03 14:00:00,5.94,5.96,5.94,5.95,166800.0,3.9906,4.0041,3.9906,3.9973,166800.0
2009-09-03 14:10:00,5.95,5.96,5.95,5.96,185600.0,3.9973,4.0041,3.9973,4.0041,185600.0
2009-09-03 14:20:00,5.96,5.96,5.95,5.96,227200.0,4.0041,4.0041,3.9973,4.0041,227200.0
2009-09-03 14:30:00,5.96,5.96,5.95,5.96,184400.0,4.0041,4.0041,3.9973,4.0041,184400.0
2009-09-03 14:40:00,5.96,5.97,5.95,5.96,378400.0,4.0041,4.0108,3.9973,4.0041,378400.0
2009-09-03 14:50:00,5.96,5.97,5.96,5.96,189600.0,4.0041,4.0108,4.0041,4.0041,189600.0
2009-09-03 15:00:00,5.96,5.97,5.95,5.97,371200.0,4.0041,4.0108,3.9973,4.0108,371200.0
2009-09-03 15:10:00,5.97,5.98,5.96,5.96,326800.0,4.0108,4.0175,4.0041,4.0041,326800.0
2009-09-03 15:20:00,5.96,5.96,5.95,5.96,286400.0,4.0041,4.0041,3.9973,4.0041,286400.0
2009-09-03 15:30:00,5.96,5.98,5.96,5.98,237200.0,4.0041,4.0175,4.0041,4.0175,237200.0
2009-09-03 15:40:00,5.98,6.0,5.97,6.0,492400.0,4.0175,4.0309,4.0108,4.0309,492400.0
2009-09-03 15:50:00,6.0,6.0,5.99,5.99,1172400.0,4.0309,4.0309,4.0242,4.0242,1172400.0
2009-09-04 09:30:00,5.98,5.98,5.9,5.92,443600.0,4.0175,4.0175,3.9638,3.9772,443600.0
2009-09-04 09:40:00,5.92,5.96,5.91,5.93,318400.0,3.9772,4.0041,3.9705,3.9839,318400.0
2009-09-04 09:50:00,5.93,5.93,5.86,5.88,886800.0,3.9839,3.9839,3.9369,3.9503,886800.0
2009-09-04 10:00:00,5.88,5.89,5.87,5.88,445200.0,3.9503,3.957,3.9436,3.9503,445200.0
2009-09-04 10:10:00,5.88,5.89,5.86,5.88,358000.0,3.9503,3.957,3.9369,3.9503,358000.0
2009-09-04 10:20:00,5.89,5.92,5.88,5.9,278400.0,3.957,3.9772,3.9503,3.9638,278400.0
2009-09-04 10:30:00,5.9,5.95,5.9,5.95,416400.0,3.9638,3.9973,3.9638,3.9973,416400.0
2009-09-04 10:40:00,5.95,5.97,5.95,5.96,164400.0,3.9973,4.0108,3.9973,4.0041,164400.0
2009-09-04 10:50:00,5.96,5.96,5.94,5.96,311200.0,4.0041,4.0041,3.9906,4.0041,311200.0
2009-09-04 11:00:00,5.96,5.96,5.92,5.93,123200.0,4.0041,4.0041,3.9772,3.9839,123200.0
2009-09-04 11:10:00,5.93,5.94,5.92,5.93,141600.0,3.9839,3.9906,3.9772,3.9839,141600.0
2009-09-04 11:20:00,5.93,5.94,5.93,5.93,142400.0,3.9839,3.9906,3.9839,3.9839,142400.0
2009-09-04 11:30:00,5.93,5.97,5.92,5.97,403200.0,3.9839,4.0108,3.9772,4.0108,403200.0
2009-09-04 11:40:00,5.97,5.98,5.97,5.98,208400.0,4.0108,4.0175,4.0108,4.0175,208400.0
2009-09-04 11:50:00,5.97,5.98,5.97,5.98,177600.0,4.0108,4.0175,4.0108,4.0175,177600.0
2009-09-04 12:00:00,5.98,6.02,5.98,6.02,277200.0,4.0175,4.0444,4.0175,4.0444,277200.0
2009-09-04 12:10:00,6.02,6.03,6.01,6.01,346800.0,4.0444,4.0511,4.0377,4.0377,346800.0
2009-09-04 12:20:00,6.01,6.03,6.01,6.02,295600.0,4.0377,4.0511,4.0377,4.0444,295600.0
2009-09-04 12:30:00,6.02,6.03,6.0,6.0,91200.0,4.0444,4.0511,4.0309,4.0309,91200.0
2009-09-04 12:40:00,6.0,6.0,5.99,5.99,51200.0,4.0309,4.0309,4.0242,4.0242,51200.0
2009-09-04 12:50:00,5.99,6.01,5.99,6.0,102800.0,4.0242,4.0377,4.0242,4.0309,102800.0
2009-09-04 13:00:00,6.0,6.01,5.99,6.0,111200.0,4.0309,4.0377,4.0242,4.0309,111200.0
2009-09-04 13:10:00,6.0,6.02,6.0,6.01,172000.0,4.0309,4.0444,4.0309,4.0377,172000.0
2009-09-04 13:20:00,6.01,6.04,6.01,6.02,201600.0,4.0377,4.0578,4.0377,4.0444,201600.0
2009-09-04 13:30:00,6.02,6.02,6.02,6.02,147200.0,4.0444,4.0444,4.0444,4.0444,147200.0
2009-09-04 13:40:00,6.02,6.03,6.01,6.02,240400.0,4.0444,4.0511,4.0377,4.0444,240400.0
2009-09-04 13:50:00,6.02,6.03,6.01,6.02,190800.0,4.0444,4.0511,4.0377,4.0444,190800.0
2009-09-04 14:00:00,6.02,6.02,6.01,6.01,251200.0,4.0444,4.0444,4.0377,4.0377,251200.0
2009-09-04 14:10:00,6.01,6.02,6.0,6.0,99600.0,4.0377,4.0444,4.0309,4.0309,99600.0
2009-09-04 14:20:00,6.01,6.01,5.98,5.98,456800.0,4.0377,4.0377,4.0175,4.0175,456800.0
2009-09-04 14:30:00,5.98,6.0,5.97,6.0,252000.0,4.0175,4.0309,4.0108,4.0309,252000.0
2009-09-04 14:40:00,6.0,6.02,5.99,6.02,204000.0,4.0309,4.0444,4.0242,4.0444,204000.0
2009-09-04 14:50:00,6.02,6.02,6.0,6.01,137200.0,4.0444,4.0444,4.0309,4.0377,137200.0
2009-09-04 15:00:00,6.01,6.02,6.0,6.0,320000.0,4.0377,4.0444,4.0309,4.0309,320000.0
2009-09-04 15:10:00,6.0,6.01,6.0,6.0,245200.0,4.0309,4.0377,4.0309,4.0309,245200.0
2009-09-04 15:20:00,6.0,6.02,6.0,6.01,252000.0,4.0309,4.0444,4.0309,4.0377,252000.0
2009-09-04 15:30:00,6.01,6.01,6.0,6.01,348400.0,4.0377,4.0377,4.0309,4.0377,348400.0
2009-09-04 15:40:00,6.01,6.02,6.01,6.01,677600.0,4.0377,4.0444,4.0377,4.0377,677600.0
2009-09-04 15:50:00,6.01,6.03,6.01,6.02,954400.0,4.0377,4.0511,4.0377,4.0444,954400.0
2009-09-08 09:30:00,6.11,6.16,6.09,6.12,1096400.0,4.1048,4.1384,4.0914,4.1116,1096400.0
2009-09-08 09:40:00,6.11,6.12,6.07,6.11,400800.0,4.1048,4.1116,4.078,4.1048,400800.0
2009-09-08 09:50:00,6.11,6.16,6.1,6.11,723200.0,4.1048,4.1384,4.0981,4.1048,723200.0
2009-09-08 10:00:00,6.11,6.13,6.1,6.12,634800.0,4.1048,4.1183,4.0981,4.1116,634800.0
2009-09-08 10:10:00,6.12,6.15,6.12,6.13,380000.0,4.1116,4.1317,4.1116,4.1183,380000.0
2009-09-08 10:20:00,6.13,6.14,6.11,6.12,289600.0,4.1183,4.125,4.1048,4.1116,289600.0
2009-09-08 10:30:00,6.13,6.15,6.12,6.15,179600.0,4.1183,4.1317,4.1116,4.1317,179600.0
2009-09-08 10:40:00,6.15,6.15,6.12,6.13,256000.0,4.1317,4.1317,4.1116,4.1183,256000.0
2009-09-08 10:50:00,6.13,6.16,6.13,6.15,198800.0,4.1183,4.1384,4.1183,4.1317,198800.0
2009-09-08 11:00:00,6.15,6.16,6.13,6.13,209200.0,4.1317,4.1384,4.1183,4.1183,209200.0
2009-09-08 11:10:00,6.13,6.15,6.13,6.13,138800.0,4.1183,4.1317,4.1183,4.1183,138800.0
2009-09-08 11:20:00,6.13,6.15,6.13,6.13,139200.0,4.1183,4.1317,4.1183,4.1183,139200.0
2009-09-08 11:30:00,6.13,6.13,6.1,6.11,265200.0,4.1183,4.1183,4.0981,4.1048,265200.0
2009-09-08 11:40:00,6.11,6.14,6.11,6.14,376000.0,4.1048,4.125,4.1048,4.125,376000.0
2009-09-08 11:50:00,6.14,6.17,6.14,6.17,306000.0,4.125,4.1451,4.125,4.1451,306000.0
2009-09-08 12:00:00,6.17,6.18,6.17,6.17,485200.0,4.1451,4.1519,4.1451,4.1451,485200.0
2009-09-08 12:10:00,6.17,6.18,6.16,6.17,274800.0,4.1451,4.1519,4.1384,4.1451,274800.0
2009-09-08 12:20:00,6.17,6.19,6.17,6.18,236400.0,4.1451,4.1586,4.1451,4.1519,236400.0
2009-09-08 12:30:00,6.18,6.2,6.18,6.19,266000.0,4.1519,4.1653,4.1519,4.1586,266000.0
2009-09-08 12:40:00,6.19,6.21,6.19,6.2,488400.0,4.1586,4.172,4.1586,4.1653,488400.0
2009-09-08 12:50:00,6.2,6.2,6.19,6.19,286000.0,4.1653,4.1653,4.1586,4.1586,286000.0
2009-09-08 13:00:00,6.2,6.21,6.19,6.2,140400.0,4.1653,4.172,4.1586,4.1653,140400.0
2009-09-08 13:10:00,6.2,6.2,6.18,6.19,290000.0,4.1653,4.1653,4.1519,4.1586,290000.0
2009-09-08 13:20:00,6.19,6.19,6.18,6.18,127600.0,4.1586,4.1586,4.1519,4.1519,127600.0
2009-09-08 13:30:00,6.18,6.24,6.18,6.23,700000.0,4.1519,4.1922,4.1519,4.1855,700000.0
2009-09-08 13:40:00,6.23,6.25,6.21,6.22,460400.0,4.1855,4.1989,4.172,4.1787,460400.0
2009-09-08 13:50:00,6.22,6.24,6.22,6.23,391600.0,4.1787,4.1922,4.1787,4.1855,391600.0
2009-09-08 14:00:00,6.23,6.23,6.2,6.21,275200.0,4.1855,4.1855,4.1653,4.172,275200.0
2009-09-08 14:10:00,6.21,6.21,6.2,6.21,285600.0,4.172,4.172,4.1653,4.172,285600.0
2009-09-08 14:20:00,6.21,6.22,6.21,6.22,353600.0,4.172,4.1787,4.172,4.1787,353600.0
2009-09-08 14:30:00,6.22,6.24,6.22,6.24,359600.0,4.1787,4.1922,4.1787,4.1922,359600.0
2009-09-08 14:40:00,6.24,6.25,6.24,6.25,368800.0,4.1922,4.1989,4.1922,4.1989,368800.0
2009-09-08 14:50:00,6.25,6.26,6.25,6.25,457200.0,4.1989,4.2056,4.1989,4.1989,457200.0
2009-09-08 15:00:00,6.25,6.25,6.22,6.22,864400.0,4.1989,4.1989,4.1787,4.1787,864400.0
2009-09-08 15:10:00,6.22,6.23,6.21,6.21,297600.0,4.1787,4.1855,4.172,4.172,297600.0
2009-09-08 15:20:00,6.21,6.24,6.21,6.24,375200.0,4.172,4.1922,4.172,4.1922,375200.0
2009-09-08 15:30:00,6.24,6.25,6.23,6.24,545600.0,4.1922,4.1989,4.1855,4.1922,545600.0
2009-09-08 15:40:00,6.24,6.26,6.23,6.23,1107600.0,4.1922,4.2056,4.1855,4.1855,1107600.0
2009-09-08 15:50:00,6.23,6.25,6.23,6.24,1871200.0,4.1855,4.1989,4.1855,4.1922,1871200.0
2009-09-09 09:30:00,6.28,6.3,6.24,6.27,686400.0,4.219,4.2325,4.1922,4.2123,686400.0
2009-09-09 09:40:00,6.27,6.34,6.26,6.33,828800.0,4.2123,4.2594,4.2056,4.2526,828800.0
2009-09-09 09:50:00,6.33,6.35,6.32,6.32,491200.0,4.2526,4.2661,4.2459,4.2459,491200.0
2009-09-09 10:00:00,6.32,6.33,6.28,6.29,600400.0,4.2459,4.2526,4.219,4.2258,600400.0
2009-09-09 10:10:00,6.29,6.29,6.25,6.26,678000.0,4.2258,4.2258,4.1989,4.2056,678000.0
2009-09-09 10:20:00,6.25,6.26,6.22,6.23,543200.0,4.1989,4.2056,4.1787,4.1855,543200.0
2009-09-09 10:30:00,6.23,6.27,6.22,6.26,253200.0,4.1855,4.2123,4.1787,4.2056,253200.0
2009-09-09 10:40:00,6.27,6.29,6.27,6.29,281200.0,4.2123,4.2258,4.2123,4.2258,281200.0
2009-09-09 10:50:00,6.29,6.31,6.28,6.29,252400.0,4.2258,4.2392,4.219,4.2258,252400.0
2009-09-09 11:00:00,6.29,6.31,6.29,6.29,225200.0,4.2258,4.2392,4.2258,4.2258,225200.0
2009-09-09 11:10:00,6.29,6.3,6.28,6.29,166400.0,4.2258,4.2325,4.219,4.2258,166400.0
2009-09-09 11:20:00,6.28,6.31,6.28,6.3,218800.0,4.219,4.2392,4.219,4.2325,218800.0
2009-09-09 11:30:00,6.31,6.31,6.3,6.31,276800.0,4.2392,4.2392,4.2325,4.2392,276800.0
2009-09-09 11:40:00,6.31,6.33,6.31,6.32,440400.0,4.2392,4.2526,4.2392,4.2459,440400.0
2009-09-09 11:50:00,6.32,6.32,6.29,6.3,264000.0,4.2459,4.2459,4.2258,4.2325,264000.0
2009-09-09 12:00:00,6.3,6.3,6.29,6.3,210000.0,4.2325,4.2325,4.2258,4.2325,210000.0
2009-09-09 12:10:00,6.3,6.31,6.29,6.31,160400.0,4.2325,4.2392,4.2258,4.2392,160400.0
2009-09-09 12:20:00,6.31,6.32,6.29,6.29,95600.0,4.2392,4.2459,4.2258,4.2258,95600.0
2009-09-09 12:30:00,6.3,6.3,6.29,6.29,242000.0,4.2325,4.2325,4.2258,4.2258,242000.0
2009-09-09 12:40:00,6.29,6.31,6.29,6.3,98400.0,4.2258,4.2392,4.2258,4.2325,98400.0
2009-09-09 12:50:00,6.3,6.31,6.3,6.3,120000.0,4.2325,4.2392,4.2325,4.2325,120000.0
2009-09-09 13:00:00,6.3,6.31,6.29,6.3,314800.0,4.2325,4.2392,4.2258,4.2325,314800.0
2009-09-09 13:10:00,6.3,6.31,6.29,6.3,259200.0,4.2325,4.2392,4.2258,4.2325,259200.0
2009-09-09 13:20:00,6.3,6.3,6.27,6.27,288800.0,4.2325,4.2325,4.2123,4.2123,288800.0
2009-09-09 13:30:00,6.27,6.28,6.27,6.28,88000.0,4.2123,4.219,4.2123,4.219,88000.0
2009-09-09 13:40:00,6.28,6.28,6.28,6.28,88800.0,4.219,4.219,4.219,4.219,88800.0
2009-09-09 13:50:00,6.28,6.28,6.26,6.26,201600.0,4.219,4.219,4.2056,4.2056,201600.0
2009-09-09 14:00:00,6.26,6.27,6.24,6.24,310400.0,4.2056,4.2123,4.1922,4.1922,310400.0
2009-09-09 14:10:00,6.24,6.25,6.23,6.23,389200.0,4.1922,4.1989,4.1855,4.1855,389200.0
2009-09-09 14:20:00,6.24,6.24,6.21,6.23,536400.0,4.1922,4.1922,4.172,4.1855,536400.0
2009-09-09 14:30:00,6.23,6.25,6.22,6.23,527600.0,4.1855,4.1989,4.1787,4.1855,527600.0
2009-09-09 14:40:00,6.23,6.24,6.21,6.21,414800.0,4.1855,4.1922,4.172,4.172,414800.0
2009-09-09 14:50:00,6.21,6.22,6.2,6.21,489600.0,4.172,4.1787,4.1653,4.172,489600.0
2009-09-09 15:00:00,6.21,6.24,6.21,6.24,566800.0,4.172,4.1922,4.172,4.1922,566800.0
2009-09-09 15:10:00,6.24,6.26,6.23,6.25,326400.0,4.1922,4.2056,4.1855,4.1989,326400.0
2009-09-09 15:20:00,6.25,6.26,6.24,6.25,386000.0,4.1989,4.2056,4.1922,4.1989,386000.0
2009-09-09 15:30:00,6.25,6.25,6.23,6.25,587200.0,4.1989,4.1989,4.1855,4.1989,587200.0
2009-09-09 15:40:00,6.25,6.27,6.25,6.27,576800.0,4.1989,4.2123,4.1989,4.2123,576800.0
2009-09-09 15:50:00,6.27,6.27,6.25,6.26,864400.0,4.2123,4.2123,4.1989,4.2056,864400.0
2009-09-10 09:30:00,6.29,6.3,6.17,6.17,384800.0,4.2258,4.2325,4.1451,4.1451,384800.0
2009-09-10 09:40:00,6.17,6.17,6.1,6.17,733200.0,4.1451,4.1451,4.0981,4.1451,733200.0
2009-09-10 09:50:00,6.16,6.21,6.16,6.19,419200.0,4.1384,4.172,4.1384,4.1586,419200.0
2009-09-10 10:00:00,6.19,6.25,6.19,6.24,625600.0,4.1586,4.1989,4.1586,4.1922,625600.0
2009-09-10 10:10:00,6.24,6.26,6.23,6.23,366400.0,4.1922,4.2056,4.1855,4.1855,366400.0
2009-09-10 10:20:00,6.23,6.23,6.2,6.21,330400.0,4.1855,4.1855,4.1653,4.172,330400.0
2009-09-10 10:30:00,6.21,6.25,6.2,6.24,262400.0,4.172,4.1989,4.1653,4.1922,262400.0
2009-09-10 10:40:00,6.24,6.25,6.21,6.22,178000.0,4.1922,4.1989,4.172,4.1787,178000.0
2009-09-10 10:50:00,6.22,6.23,6.2,6.2,246000.0,4.1787,4.1855,4.1653,4.1653,246000.0
2009-09-10 11:00:00,6.2,6.21,6.19,6.2,299200.0,4.1653,4.172,4.1586,4.1653,299200.0
2009-09-10 11:10:00,6.2,6.2,6.18,6.18,188000.0,4.1653,4.1653,4.1519,4.1519,188000.0
2009-09-10 11:20:00,6.18,6.18,6.16,6.17,274800.0,4.1519,4.1519,4.1384,4.1451,274800.0
2009-09-10 11:30:00,6.17,6.18,6.15,6.17,314800.0,4.1451,4.1519,4.1317,4.1451,314800.0
2009-09-10 11:40:00,6.17,6.2,6.16,6.2,168000.0,4.1451,4.1653,4.1384,4.1653,168000.0
2009-09-10 11:50:00,6.2,6.2,6.18,6.19,72000.0,4.1653,4.1653,4.1519,4.1586,72000.0
2009-09-10 12:00:00,6.19,6.2,6.18,6.2,106400.0,4.1586,4.1653,4.1519,4.1653,106400.0
2009-09-10 12:10:00,6.2,6.2,6.19,6.2,109600.0,4.1653,4.1653,4.1586,4.1653,109600.0
2009-09-10 12:20:00,6.2,6.21,6.19,6.2,128000.0,4.1653,4.172,4.1586,4.1653,128000.0
2009-09-10 12:30:00,6.2,6.22,6.2,6.21,176000.0,4.1653,4.1787,4.1653,4.172,176000.0
2009-09-10 12:40:00,6.21,6.21,6.18,6.21,593600.0,4.172,4.172,4.1519,4.172,593600.0
2009-09-10 12:50:00,6.21,6.24,6.21,6.23,262000.0,4.172,4.1922,4.172,4.1855,262000.0
2009-09-10 13:00:00,6.23,6.26,6.23,6.25,439200.0,4.1855,4.2056,4.1855,4.1989,439200.0
2009-09-10 13:10:00,6.25,6.27,6.23,6.26,486400.0,4.1989,4.2123,4.1855,4.2056,486400.0
2009-09-10 13:20:00,6.26,6.26,6.23,6.23,321200.0,4.2056,4.2056,4.1855,4.1855,321200.0
2009-09-10 13:30:00,6.23,6.25,6.23,6.25,292000.0,4.1855,4.1989,4.1855,4.1989,292000.0
2009-09-10 13:40:00,6.25,6.26,6.24,6.25,214400.0,4.1989,4.2056,4.1922,4.1989,214400.0
2009-09-10 13:50:00,6.25,6.27,6.25,6.25,277200.0,4.1989,4.2123,4.1989,4.1989,277200.0
2009-09-10 14:00:00,6.25,6.26,6.25,6.26,258400.0,4.1989,4.2056,4.1989,4.2056,258400.0
2009-09-10 14:10:00,6.26,6.26,6.24,6.25,256800.0,4.2056,4.2056,4.1922,4.1989,256800.0
2009-09-10 14:20:00,6.25,6.26,6.25,6.26,198400.0,4.1989,4.2056,4.1989,4.2056,198400.0
2009-09-10 14:30:00,6.26,6.26,6.24,6.24,258400.0,4.2056,4.2056,4.1922,4.1922,258400.0
2009-09-10 14:40:00,6.24,6.25,6.23,6.24,145200.0,4.1922,4.1989,4.1855,4.1922,145200.0
2009-09-10 14:50:00,6.24,6.24,6.22,6.23,445200.0,4.1922,4.1922,4.1787,4.1855,445200.0
2009-09-10 15:00:00,6.23,6.23,6.2,6.21,504400.0,4.1855,4.1855,4.1653,4.172,504400.0
2009-09-10 15:10:00,6.21,6.21,6.2,6.21,536800.0,4.172,4.172,4.1653,4.172,536800.0
2009-09-10 15:20:00,6.21,6.23,6.21,6.23,546000.0,4.172,4.1855,4.172,4.1855,546000.0
2009-09-10 15:30:00,6.23,6.25,6.22,6.25,940000.0,4.1855,4.1989,4.1787,4.1989,940000.0
2009-09-10 15:40:00,6.25,6.25,6.24,6.25,726800.0,4.1989,4.1989,4.1922,4.1989,726800.0
2009-09-10 15:50:00,6.25,6.25,6.24,6.25,899200.0,4.1989,4.1989,4.1922,4.1989,899200.0
2009-09-11 09:30:00,6.27,6.27,6.2,6.22,356800.0,4.2123,4.2123,4.1653,4.1787,356800.0
2009-09-11 09:40:00,6.22,6.23,6.18,6.21,428000.0,4.1787,4.1855,4.1519,4.172,428000.0
2009-09-11 09:50:00,6.21,6.23,6.19,6.2,648000.0,4.172,4.1855,4.1586,4.1653,648000.0
2009-09-11 10:00:00,6.2,6.23,6.16,6.18,794000.0,4.1653,4.1855,4.1384,4.1519,794000.0
2009-09-11 10:10:00,6.18,6.19,6.15,6.19,382000.0,4.1519,4.1586,4.1317,4.1586,382000.0
2009-09-11 10:20:00,6.2,6.21,6.17,6.18,242800.0,4.1653,4.172,4.1451,4.1519,242800.0
2009-09-11 10:30:00,6.19,6.23,6.18,6.19,258800.0,4.1586,4.1855,4.1519,4.1586,258800.0
2009-09-11 10:40:00,6.18,6.2,6.16,6.18,204000.0,4.1519,4.1653,4.1384,4.1519,204000.0
2009-09-11 10:50:00,6.18,6.19,6.18,6.18,121200.0,4.1519,4.1586,4.1519,4.1519,121200.0
2009-09-11 11:00:00,6.18,6.19,6.18,6.19,159200.0,4.1519,4.1586,4.1519,4.1586,159200.0
2009-09-11 11:10:00,6.19,6.22,6.18,6.22,925200.0,4.1586,4.1787,4.1519,4.1787,925200.0
2009-09-11 11:20:00,6.22,6.22,6.2,6.2,238000.0,4.1787,4.1787,4.1653,4.1653,238000.0
2009-09-11 11:30:00,6.2,6.21,6.19,6.19,251600.0,4.1653,4.172,4.1586,4.1586,251600.0
2009-09-11 11:40:00,6.19,6.2,6.18,6.19,215200.0,4.1586,4.1653,4.1519,4.1586,215200.0
2009-09-11 11:50:00,6.19,6.19,6.17,6.18,244400.0,4.1586,4.1586,4.1451,4.1519,244400.0
2009-09-11 12:00:00,6.18,6.2,6.17,6.19,214000.0,4.1519,4.1653,4.1451,4.1586,214000.0
2009-09-11 12:10:00,6.19,6.19,6.17,6.18,217600.0,4.1586,4.1586,4.1451,4.1519,217600.0
2009-09-11 12:20:00,6.18,6.18,6.15,6.15,243600.0,4.1519,4.1519,4.1317,4.1317,243600.0
2009-09-11 12:30:00,6.15,6.16,6.14,6.15,161600.0,4.1317,4.1384,4.125,4.1317,161600.0
2009-09-11 12:40:00,6.15,6.16,6.14,6.16,100000.0,4.1317,4.1384,4.125,4.1384,100000.0
2009-09-11 12:50:00,6.16,6.18,6.16,6.18,139200.0,4.1384,4.1519,4.1384,4.1519,139200.0
2009-09-11 13:00:00,6.18,6.18,6.16,6.16,112400.0,4.1519,4.1519,4.1384,4.1384,112400.0
2009-09-11 13:10:00,6.16,6.16,6.15,6.15,508400.0,4.1384,4.1384,4.1317,4.1317,508400.0
2009-09-11 13:20:00,6.15,6.16,6.15,6.15,274800.0,4.1317,4.1384,4.1317,4.1317,274800.0
2009-09-11 13:30:00,6.15,6.17,6.15,6.16,120400.0,4.1317,4.1451,4.1317,4.1384,120400.0
2009-09-11 13:40:00,6.16,6.16,6.15,6.15,156400.0,4.1384,4.1384,4.1317,4.1317,156400.0
2009-09-11 13:50:00,6.16,6.18,6.16,6.16,196800.0,4.1384,4.1519,4.1384,4.1384,196800.0
2009-09-11 14:00:00,6.16,6.18,6.15,6.17,384000.0,4.1384,4.1519,4.1317,4.1451,384000.0
2009-09-11 14:10:00,6.17,6.18,6.16,6.18,198000.0,4.1451,4.1519,4.1384,4.1519,198000.0
2009-09-11 14:20:00,6.18,6.2,6.18,6.18,372400.0,4.1519,4.1653,4.1519,4.1519,372400.0
2009-09-11 14:30:00,6.18,6.2,6.18,6.18,236000.0,4.1519,4.1653,4.1519,4.1519,236000.0
2009-09-11 14:40:00,6.18,6.19,6.18,6.18,137600.0,4.1519,4.1586,4.1519,4.1519,137600.0
2009-09-11 14:50:00,6.18,6.19,6.18,6.18,380400.0,4.1519,4.1586,4.1519,4.1519,380400.0
2009-09-11 15:00:00,6.18,6.18,6.17,6.17,256800.0,4.1519,4.1519,4.1451,4.1451,256800.0
2009-09-11 15:10:00,6.17,6.18,6.17,6.18,279600.0,4.1451,4.1519,4.1451,4.1519,279600.0
2009-09-11 15:20:00,6.18,6.18,6.17,6.18,431200.0,4.1519,4.1519,4.1451,4.1519,431200.0
2009-09-11 15:30:00,6.18,6.18,6.17,6.17,383200.0,4.1519,4.1519,4.1451,4.1451,383200.0
2009-09-11 15:40:00,6.17,6.19,6.17,6.18,548800.0,4.1451,4.1586,4.1451,4.1519,548800.0
2009-09-11 15:50:00,6.18,6.18,6.17,6.17,735600.0,4.1519,4.1519,4.1451,4.1451,735600.0
2009-09-14 09:30:00,6.13,6.14,6.06,6.13,608800.0,4.1183,4.125,4.0712,4.1183,608800.0
2009-09-14 09:40:00,6.12,6.16,6.1,6.14,522400.0,4.1116,4.1384,4.0981,4.125,522400.0
2009-09-14 09:50:00,6.14,6.24,6.14,6.2,1674800.0,4.125,4.1922,4.125,4.1653,1674800.0
2009-09-14 10:00:00,6.19,6.25,6.17,6.25,795600.0,4.1586,4.1989,4.1451,4.1989,795600.0
2009-09-14 10:10:00,6.25,6.34,6.24,6.33,1380000.0,4.1989,4.2594,4.1922,4.2526,1380000.0
2009-09-14 10:20:00,6.34,6.36,6.31,6.33,793600.0,4.2594,4.2728,4.2392,4.2526,793600.0
2009-09-14 10:30:00,6.33,6.37,6.31,6.36,900000.0,4.2526,4.2795,4.2392,4.2728,900000.0
2009-09-14 10:40:00,6.36,6.46,6.36,6.41,1751600.0,4.2728,4.34,4.2728,4.3064,1751600.0
2009-09-14 10:50:00,6.41,6.42,6.32,6.36,1442800.0,4.3064,4.3131,4.2459,4.2728,1442800.0
2009-09-14 11:00:00,6.36,6.42,6.35,6.41,710800.0,4.2728,4.3131,4.2661,4.3064,710800.0
2009-09-14 11:10:00,6.41,6.43,6.4,6.42,679600.0,4.3064,4.3198,4.2997,4.3131,679600.0
2009-09-14 11:20:00,6.42,6.42,6.35,6.35,972400.0,4.3131,4.3131,4.2661,4.2661,972400.0
2009-09-14 11:30:00,6.35,6.38,6.35,6.37,661600.0,4.2661,4.2862,4.2661,4.2795,661600.0
2009-09-14 11:40:00,6.37,6.38,6.34,6.34,487200.0,4.2795,4.2862,4.2594,4.2594,487200.0
2009-09-14 11:50:00,6.34,6.36,6.34,6.36,643200.0,4.2594,4.2728,4.2594,4.2728,643200.0
2009-09-14 12:00:00,6.36,6.38,6.36,6.38,574400.0,4.2728,4.2862,4.2728,4.2862,574400.0
2009-09-14 12:10:00,6.38,6.45,6.38,6.44,956000.0,4.2862,4.3333,4.2862,4.3265,956000.0
2009-09-14 12:20:00,6.44,6.46,6.43,6.44,859600.0,4.3265,4.34,4.3198,4.3265,859600.0
2009-09-14 12:30:00,6.44,6.48,6.44,6.45,759600.0,4.3265,4.3534,4.3265,4.3333,759600.0
2009-09-14 12:40:00,6.45,6.45,6.38,6.39,817600.0,4.3333,4.3333,4.2862,4.2929,817600.0
2009-09-14 12:50:00,6.39,6.4,6.38,6.39,285600.0,4.2929,4.2997,4.2862,4.2929,285600.0
2009-09-14 13:00:00,6.39,6.39,6.36,6.36,178000.0,4.2929,4.2929,4.2728,4.2728,178000.0
2009-09-14 13:10:00,6.36,6.36,6.33,6.33,385600.0,4.2728,4.2728,4.2526,4.2526,385600.0
2009-09-14 13:20:00,6.33,6.34,6.33,6.33,192800.0,4.2526,4.2594,4.2526,4.2526,192800.0
2009-09-14 13:30:00,6.33,6.35,6.33,6.35,392400.0,4.2526,4.2661,4.2526,4.2661,392400.0
2009-09-14 13:40:00,6.35,6.35,6.34,6.35,230000.0,4.2661,4.2661,4.2594,4.2661,230000.0
2009-09-14 13:50:00,6.35,6.35,6.34,6.35,274800.0,4.2661,4.2661,4.2594,4.2661,274800.0
2009-09-14 14:00:00,6.35,6.38,6.35,6.37,540800.0,4.2661,4.2862,4.2661,4.2795,540800.0
2009-09-14 14:10:00,6.37,6.38,6.36,6.36,189600.0,4.2795,4.2862,4.2728,4.2728,189600.0
2009-09-14 14:20:00,6.36,6.39,6.35,6.39,488800.0,4.2728,4.2929,4.2661,4.2929,488800.0
2009-09-14 14:30:00,6.4,6.41,6.4,6.4,547600.0,4.2997,4.3064,4.2997,4.2997,547600.0
2009-09-14 14:40:00,6.4,6.41,6.4,6.4,275200.0,4.2997,4.3064,4.2997,4.2997,275200.0
2009-09-14 14:50:00,6.4,6.42,6.4,6.4,611600.0,4.2997,4.3131,4.2997,4.2997,611600.0
2009-09-14 15:00:00,6.4,6.41,6.4,6.4,572000.0,4.2997,4.3064,4.2997,4.2997,572000.0
2009-09-14 15:10:00,6.4,6.4,6.38,6.39,392400.0,4.2997,4.2997,4.2862,4.2929,392400.0
2009-09-14 15:20:00,6.39,6.39,6.37,6.38,316000.0,4.2929,4.2929,4.2795,4.2862,316000.0
2009-09-14 15:30:00,6.38,6.4,6.38,6.4,375200.0,4.2862,4.2997,4.2862,4.2997,375200.0
2009-09-14 15:40:00,6.4,6.41,6.38,6.4,1062400.0,4.2997,4.3064,4.2862,4.2997,1062400.0
2009-09-14 15:50:00,6.4,6.42,6.39,6.41,1404400.0,4.2997,4.3131,4.2929,4.3064,1404400.0
2009-09-15 09:30:00,6.42,6.46,6.36,6.44,728800.0,4.3131,4.34,4.2728,4.3265,728800.0
2009-09-15 09:40:00,6.44,6.46,6.43,6.43,612400.0,4.3265,4.34,4.3198,4.3198,612400.0
2009-09-15 09:50:00,6.43,6.44,6.39,6.4,900800.0,4.3198,4.3265,4.2929,4.2997,900800.0
2009-09-15 10:00:00,6.4,6.41,6.36,6.4,765200.0,4.2997,4.3064,4.2728,4.2997,765200.0
2009-09-15 10:10:00,6.4,6.42,6.35,6.35,528000.0,4.2997,4.3131,4.2661,4.2661,528000.0
2009-09-15 10:20:00,6.35,6.42,6.35,6.41,516800.0,4.2661,4.3131,4.2661,4.3064,516800.0
2009-09-15 10:30:00,6.41,6.42,6.36,6.36,426800.0,4.3064,4.3131,4.2728,4.2728,426800.0
2009-09-15 10:40:00,6.36,6.43,6.35,6.41,425200.0,4.2728,4.3198,4.2661,4.3064,425200.0
2009-09-15 10:50:00,6.41,6.41,6.38,6.4,156000.0,4.3064,4.3064,4.2862,4.2997,156000.0
2009-09-15 11:00:00,6.4,6.4,6.37,6.39,402800.0,4.2997,4.2997,4.2795,4.2929,402800.0
2009-09-15 11:10:00,6.39,6.4,6.38,6.38,139200.0,4.2929,4.2997,4.2862,4.2862,139200.0
2009-09-15 11:20:00,6.39,6.4,6.38,6.39,127600.0,4.2929,4.2997,4.2862,4.2929,127600.0
2009-09-15 11:30:00,6.39,6.4,6.38,6.38,156800.0,4.2929,4.2997,4.2862,4.2862,156800.0
2009-09-15 11:40:00,6.38,6.4,6.38,6.4,90000.0,4.2862,4.2997,4.2862,4.2997,90000.0
2009-09-15 11:50:00,6.4,6.41,6.38,6.4,164800.0,4.2997,4.3064,4.2862,4.2997,164800.0
2009-09-15 12:00:00,6.4,6.41,6.39,6.39,182400.0,4.2997,4.3064,4.2929,4.2929,182400.0
2009-09-15 12:10:00,6.39,6.39,6.38,6.38,81600.0,4.2929,4.2929,4.2862,4.2862,81600.0
2009-09-15 12:20:00,6.38,6.38,6.36,6.37,100000.0,4.2862,4.2862,4.2728,4.2795,100000.0
2009-09-15 12:30:00,6.36,6.37,6.36,6.36,178400.0,4.2728,4.2795,4.2728,4.2728,178400.0
2009-09-15 12:40:00,6.36,6.37,6.35,6.36,150400.0,4.2728,4.2795,4.2661,4.2728,150400.0
2009-09-15 12:50:00,6.36,6.37,6.35,6.37,158000.0,4.2728,4.2795,4.2661,4.2795,158000.0
2009-09-15 13:00:00,6.37,6.38,6.36,6.38,179200.0,4.2795,4.2862,4.2728,4.2862,179200.0
2009-09-15 13:10:00,6.38,6.39,6.37,6.37,162000.0,4.2862,4.2929,4.2795,4.2795,162000.0
2009-09-15 13:20:00,6.37,6.39,6.36,6.36,263600.0,4.2795,4.2929,4.2728,4.2728,263600.0
2009-09-15 13:30:00,6.36,6.37,6.35,6.37,133200.0,4.2728,4.2795,4.2661,4.2795,133200.0
2009-09-15 13:40:00,6.37,6.37,6.36,6.36,94800.0,4.2795,4.2795,4.2728,4.2728,94800.0
2009-09-15 13:50:00,6.36,6.38,6.36,6.38,129600.0,4.2728,4.2862,4.2728,4.2862,129600.0
2009-09-15 14:00:00,6.38,6.38,6.35,6.35,167600.0,4.2862,4.2862,4.2661,4.2661,167600.0
2009-09-15 14:10:00,6.35,6.36,6.34,6.35,314000.0,4.2661,4.2728,4.2594,4.2661,314000.0
2009-09-15 14:20:00,6.35,6.36,6.35,6.35,202400.0,4.2661,4.2728,4.2661,4.2661,202400.0
2009-09-15 14:30:00,6.35,6.38,6.35,6.36,1000000.0,4.2661,4.2862,4.2661,4.2728,1000000.0
2009-09-15 14:40:00,6.36,6.37,6.35,6.36,166800.0,4.2728,4.2795,4.2661,4.2728,166800.0
2009-09-15 14:50:00,6.36,6.38,6.35,6.37,272400.0,4.2728,4.2862,4.2661,4.2795,272400.0
2009-09-15 15:00:00,6.37,6.37,6.35,6.35,267200.0,4.2795,4.2795,4.2661,4.2661,267200.0
2009-09-15 15:10:00,6.35,6.36,6.35,6.35,326400.0,4.2661,4.2728,4.2661,4.2661,326400.0
2009-09-15 15:20:00,6.35,6.36,6.35,6.35,560000.0,4.2661,4.2728,4.2661,4.2661,560000.0
2009-09-15 15:30:00,6.36,6.36,6.34,6.34,603600.0,4.2728,4.2728,4.2594,4.2594,603600.0
2009-09-15 15:40:00,6.34,6.35,6.32,6.32,602000.0,4.2594,4.2661,4.2459,4.2459,602000.0
2009-09-15 15:50:00,6.32,6.33,6.32,6.33,1197600.0,4.2459,4.2526,4.2459,4.2526,1197600.0
2009-09-16 09:30:00,6.35,6.38,6.29,6.31,579200.0,4.2661,4.2862,4.2258,4.2392,579200.0
2009-09-16 09:40:00,6.32,6.32,6.26,6.3,630800.0,4.2459,4.2459,4.2056,4.2325,630800.0
2009-09-16 09:50:00,6.3,6.3,6.25,6.29,1070400.0,4.2325,4.2325,4.1989,4.2258,1070400.0
2009-09-16 10:00:00,6.28,6.32,6.28,6.32,592000.0,4.219,4.2459,4.219,4.2459,592000.0
2009-09-16 10:10:00,6.32,6.36,6.31,6.35,814800.0,4.2459,4.2728,4.2392,4.2661,814800.0
2009-09-16 10:20:00,6.35,6.35,6.32,6.33,255600.0,4.2661,4.2661,4.2459,4.2526,255600.0
2009-09-16 10:30:00,6.33,6.36,6.33,6.36,144000.0,4.2526,4.2728,4.2526,4.2728,144000.0
2009-09-16 10:40:00,6.36,6.38,6.35,6.38,132000.0,4.2728,4.2862,4.2661,4.2862,132000.0
2009-09-16 10:50:00,6.38,6.39,6.37,6.38,119600.0,4.2862,4.2929,4.2795,4.2862,119600.0
2009-09-16 11:00:00,6.38,6.41,6.37,6.41,299200.0,4.2862,4.3064,4.2795,4.3064,299200.0
2009-09-16 11:10:00,6.41,6.41,6.39,6.4,409600.0,4.3064,4.3064,4.2929,4.2997,409600.0
2009-09-16 11:20:00,6.4,6.41,6.39,6.39,279600.0,4.2997,4.3064,4.2929,4.2929,279600.0
2009-09-16 11:30:00,6.39,6.4,6.39,6.4,141200.0,4.2929,4.2997,4.2929,4.2997,141200.0
2009-09-16 11:40:00,6.4,6.42,6.4,6.42,180800.0,4.2997,4.3131,4.2997,4.3131,180800.0
2009-09-16 11:50:00,6.41,6.41,6.4,6.41,122000.0,4.3064,4.3064,4.2997,4.3064,122000.0
2009-09-16 12:00:00,6.41,6.43,6.41,6.43,235200.0,4.3064,4.3198,4.3064,4.3198,235200.0
2009-09-16 12:10:00,6.43,6.44,6.4,6.43,798800.0,4.3198,4.3265,4.2997,4.3198,798800.0
2009-09-16 12:20:00,6.43,6.43,6.42,6.43,136000.0,4.3198,4.3198,4.3131,4.3198,136000.0
2009-09-16 12:30:00,6.43,6.43,6.41,6.43,255600.0,4.3198,4.3198,4.3064,4.3198,255600.0
2009-09-16 12:40:00,6.42,6.43,6.42,6.42,211600.0,4.3131,4.3198,4.3131,4.3131,211600.0
2009-09-16 12:50:00,6.42,6.42,6.41,6.42,298000.0,4.3131,4.3131,4.3064,4.3131,298000.0
2009-09-16 13:00:00,6.42,6.44,6.42,6.44,376400.0,4.3131,4.3265,4.3131,4.3265,376400.0
2009-09-16 13:10:00,6.44,6.46,6.43,6.45,392000.0,4.3265,4.34,4.3198,4.3333,392000.0
2009-09-16 13:20:00,6.45,6.49,6.45,6.48,772400.0,4.3333,4.3601,4.3333,4.3534,772400.0
2009-09-16 13:30:00,6.48,6.5,6.47,6.47,612000.0,4.3534,4.3669,4.3467,4.3467,612000.0
2009-09-16 13:40:00,6.47,6.48,6.46,6.46,336800.0,4.3467,4.3534,4.34,4.34,336800.0
2009-09-16 13:50:00,6.46,6.47,6.46,6.47,338400.0,4.34,4.3467,4.34,4.3467,338400.0
2009-09-16 14:00:00,6.47,6.47,6.45,6.45,418400.0,4.3467,4.3467,4.3333,4.3333,418400.0
2009-09-16 14:10:00,6.45,6.47,6.44,6.45,450400.0,4.3333,4.3467,4.3265,4.3333,450400.0
2009-09-16 14:20:00,6.45,6.46,6.45,6.46,234800.0,4.3333,4.34,4.3333,4.34,234800.0
2009-09-16 14:30:00,6.46,6.46,6.43,6.45,374800.0,4.34,4.34,4.3198,4.3333,374800.0
2009-09-16 14:40:00,6.45,6.47,6.44,6.45,442400.0,4.3333,4.3467,4.3265,4.3333,442400.0
2009-09-16 14:50:00,6.45,6.46,6.43,6.43,362000.0,4.3333,4.34,4.3198,4.3198,362000.0
2009-09-16 15:00:00,6.43,6.44,6.41,6.43,346000.0,4.3198,4.3265,4.3064,4.3198,346000.0
2009-09-16 15:10:00,6.43,6.44,6.42,6.43,549200.0,4.3198,4.3265,4.3131,4.3198,549200.0
2009-09-16 15:20:00,6.43,6.45,6.42,6.44,527200.0,4.3198,4.3333,4.3131,4.3265,527200.0
2009-09-16 15:30:00,6.45,6.45,6.43,6.44,344000.0,4.3333,4.3333,4.3198,4.3265,344000.0
2009-09-16 15:40:00,6.44,6.45,6.43,6.44,478000.0,4.3265,4.3333,4.3198,4.3265,478000.0
2009-09-16 15:50:00,6.44,6.47,6.44,6.46,1381200.0,4.3265,4.3467,4.3265,4.34,1381200.0
2009-09-17 09:30:00,6.46,6.5,6.45,6.46,163600.0,4.34,4.3669,4.3333,4.34,163600.0
2009-09-17 09:40:00,6.47,6.47,6.4,6.43,189200.0,4.3467,4.3467,4.2997,4.3198,189200.0
2009-09-17 09:50:00,6.43,6.47,6.43,6.45,348400.0,4.3198,4.3467,4.3198,4.3333,348400.0
2009-09-17 10:00:00,6.46,6.48,6.41,6.44,420000.0,4.34,4.3534,4.3064,4.3265,420000.0
2009-09-17 10:10:00,6.44,6.46,6.43,6.45,484400.0,4.3265,4.34,4.3198,4.3333,484400.0
2009-09-17 10:20:00,6.45,6.45,6.4,6.43,721600.0,4.3333,4.3333,4.2997,4.3198,721600.0
2009-09-17 10:30:00,6.43,6.47,6.43,6.47,309200.0,4.3198,4.3467,4.3198,4.3467,309200.0
2009-09-17 10:40:00,6.47,6.48,6.45,6.45,164800.0,4.3467,4.3534,4.3333,4.3333,164800.0
2009-09-17 10:50:00,6.45,6.46,6.45,6.45,216400.0,4.3333,4.34,4.3333,4.3333,216400.0
2009-09-17 11:00:00,6.45,6.47,6.44,6.44,348800.0,4.3333,4.3467,4.3265,4.3265,348800.0
2009-09-17 11:10:00,6.44,6.44,6.43,6.43,226800.0,4.3265,4.3265,4.3198,4.3198,226800.0
2009-09-17 11:20:00,6.43,6.47,6.43,6.47,161600.0,4.3198,4.3467,4.3198,4.3467,161600.0
2009-09-17 11:30:00,6.47,6.47,6.43,6.43,318000.0,4.3467,4.3467,4.3198,4.3198,318000.0
2009-09-17 11:40:00,6.43,6.47,6.43,6.45,117600.0,4.3198,4.3467,4.3198,4.3333,117600.0
2009-09-17 11:50:00,6.45,6.45,6.43,6.45,244400.0,4.3333,4.3333,4.3198,4.3333,244400.0
2009-09-17 12:00:00,6.45,6.46,6.43,6.45,172800.0,4.3333,4.34,4.3198,4.3333,172800.0
2009-09-17 12:10:00,6.45,6.45,6.43,6.43,152000.0,4.3333,4.3333,4.3198,4.3198,152000.0
2009-09-17 12:20:00,6.43,6.44,6.43,6.44,172400.0,4.3198,4.3265,4.3198,4.3265,172400.0
2009-09-17 12:30:00,6.44,6.44,6.43,6.44,124400.0,4.3265,4.3265,4.3198,4.3265,124400.0
2009-09-17 12:40:00,6.44,6.44,6.42,6.43,194400.0,4.3265,4.3265,4.3131,4.3198,194400.0
2009-09-17 12:50:00,6.43,6.46,6.41,6.43,890400.0,4.3198,4.34,4.3064,4.3198,890400.0
2009-09-17 13:00:00,6.43,6.43,6.42,6.42,85600.0,4.3198,4.3198,4.3131,4.3131,85600.0
2009-09-17 13:10:00,6.42,6.43,6.41,6.43,138800.0,4.3131,4.3198,4.3064,4.3198,138800.0
2009-09-17 13:20:00,6.43,6.43,6.39,6.41,160000.0,4.3198,4.3198,4.2929,4.3064,160000.0
2009-09-17 13:30:00,6.41,6.43,6.4,6.42,251600.0,4.3064,4.3198,4.2997,4.3131,251600.0
2009-09-17 13:40:00,6.41,6.43,6.41,6.42,150000.0,4.3064,4.3198,4.3064,4.3131,150000.0
2009-09-17 13:50:00,6.42,6.44,6.42,6.44,152400.0,4.3131,4.3265,4.3131,4.3265,152400.0
2009-09-17 14:00:00,6.43,6.45,6.43,6.44,211200.0,4.3198,4.3333,4.3198,4.3265,211200.0
2009-09-17 14:10:00,6.44,6.45,6.43,6.44,260400.0,4.3265,4.3333,4.3198,4.3265,260400.0
2009-09-17 14:20:00,6.44,6.44,6.43,6.44,212800.0,4.3265,4.3265,4.3198,4.3265,212800.0
2009-09-17 14:30:00,6.44,6.46,6.44,6.45,242000.0,4.3265,4.34,4.3265,4.3333,242000.0
2009-09-17 14:40:00,6.45,6.47,6.45,6.47,232800.0,4.3333,4.3467,4.3333,4.3467,232800.0
2009-09-17 14:50:00,6.47,6.48,6.46,6.47,226400.0,4.3467,4.3534,4.34,4.3467,226400.0
2009-09-17 15:00:00,6.47,6.48,6.46,6.47,410000.0,4.3467,4.3534,4.34,4.3467,410000.0
2009-09-17 15:10:00,6.47,6.49,6.46,6.48,370400.0,4.3467,4.3601,4.34,4.3534,370400.0
2009-09-17 15:20:00,6.48,6.5,6.47,6.5,513200.0,4.3534,4.3669,4.3467,4.3669,513200.0
2009-09-17 15:30:00,6.5,6.5,6.47,6.48,707600.0,4.3669,4.3669,4.3467,4.3534,707600.0
2009-09-17 15:40:00,6.48,6.48,6.43,6.44,1589200.0,4.3534,4.3534,4.3198,4.3265,1589200.0
2009-09-17 15:50:00,6.44,6.46,6.43,6.46,2338000.0,4.3265,4.34,4.3198,4.34,2338000.0
2009-09-18 09:30:00,6.48,6.48,6.45,6.46,1295200.0,4.3534,4.3534,4.3333,4.34,1295200.0
2009-09-18 09:40:00,6.45,6.47,6.42,6.46,558000.0,4.3333,4.3467,4.3131,4.34,558000.0
2009-09-18 09:50:00,6.47,6.5,6.45,6.48,752400.0,4.3467,4.3669,4.3333,4.3534,752400.0
2009-09-18 10:00:00,6.49,6.54,6.48,6.53,1329200.0,4.3601,4.3937,4.3534,4.387,1329200.0
2009-09-18 10:10:00,6.53,6.58,6.53,6.58,820000.0,4.387,4.4206,4.387,4.4206,820000.0
2009-09-18 10:20:00,6.57,6.6,6.57,6.6,699600.0,4.4139,4.434,4.4139,4.434,699600.0
2009-09-18 10:30:00,6.6,6.63,6.6,6.62,910800.0,4.434,4.4542,4.434,4.4475,910800.0
2009-09-18 10:40:00,6.62,6.66,6.62,6.65,904800.0,4.4475,4.4743,4.4475,4.4676,904800.0
2009-09-18 10:50:00,6.65,6.68,6.65,6.67,1637200.0,4.4676,4.4878,4.4676,4.4811,1637200.0
2009-09-18 11:00:00,6.67,6.68,6.65,6.67,732400.0,4.4811,4.4878,4.4676,4.4811,732400.0
2009-09-18 11:10:00,6.67,6.68,6.66,6.66,888000.0,4.4811,4.4878,4.4743,4.4743,888000.0
2009-09-18 11:20:00,6.66,6.69,6.65,6.68,813600.0,4.4743,4.4945,4.4676,4.4878,813600.0
2009-09-18 11:30:00,6.68,6.69,6.67,6.68,598000.0,4.4878,4.4945,4.4811,4.4878,598000.0
2009-09-18 11:40:00,6.68,6.71,6.67,6.71,956800.0,4.4878,4.5079,4.4811,4.5079,956800.0
2009-09-18 11:50:00,6.71,6.74,6.69,6.7,568800.0,4.5079,4.5281,4.4945,4.5012,568800.0
2009-09-18 12:00:00,6.7,6.7,6.66,6.66,695200.0,4.5012,4.5012,4.4743,4.4743,695200.0
2009-09-18 12:10:00,6.66,6.66,6.62,6.62,510800.0,4.4743,4.4743,4.4475,4.4475,510800.0
2009-09-18 12:20:00,6.62,6.63,6.6,6.6,366400.0,4.4475,4.4542,4.434,4.434,366400.0
2009-09-18 12:30:00,6.6,6.64,6.6,6.64,466400.0,4.434,4.4609,4.434,4.4609,466400.0
2009-09-18 12:40:00,6.64,6.67,6.63,6.67,325600.0,4.4609,4.4811,4.4542,4.4811,325600.0
2009-09-18 12:50:00,6.67,6.7,6.66,6.7,347200.0,4.4811,4.5012,4.4743,4.5012,347200.0
2009-09-18 13:00:00,6.69,6.72,6.68,6.71,410400.0,4.4945,4.5147,4.4878,4.5079,410400.0
2009-09-18 13:10:00,6.71,6.72,6.69,6.69,205200.0,4.5079,4.5147,4.4945,4.4945,205200.0
2009-09-18 13:20:00,6.69,6.77,6.68,6.77,1248800.0,4.4945,4.5482,4.4878,4.5482,1248800.0
2009-09-18 13:30:00,6.77,6.78,6.75,6.75,1145600.0,4.5482,4.555,4.5348,4.5348,1145600.0
2009-09-18 13:40:00,6.75,6.76,6.74,6.75,511600.0,4.5348,4.5415,4.5281,4.5348,511600.0
2009-09-18 13:50:00,6.75,6.8,6.75,6.8,868800.0,4.5348,4.5684,4.5348,4.5684,868800.0
2009-09-18 14:00:00,6.8,6.8,6.76,6.8,739600.0,4.5684,4.5684,4.5415,4.5684,739600.0
2009-09-18 14:10:00,6.8,6.83,6.78,6.79,977200.0,4.5684,4.5886,4.555,4.5617,977200.0
2009-09-18 14:20:00,6.79,6.79,6.77,6.78,567200.0,4.5617,4.5617,4.5482,4.555,567200.0
2009-09-18 14:30:00,6.78,6.78,6.72,6.74,787600.0,4.555,4.555,4.5147,4.5281,787600.0
2009-09-18 14:40:00,6.74,6.76,6.73,6.75,486800.0,4.5281,4.5415,4.5214,4.5348,486800.0
2009-09-18 14:50:00,6.75,6.75,6.72,6.72,774400.0,4.5348,4.5348,4.5147,4.5147,774400.0
2009-09-18 15:00:00,6.72,6.74,6.71,6.73,763600.0,4.5147,4.5281,4.5079,4.5214,763600.0
2009-09-18 15:10:00,6.73,6.74,6.72,6.74,789200.0,4.5214,4.5281,4.5147,4.5281,789200.0
2009-09-18 15:20:00,6.73,6.75,6.73,6.75,852400.0,4.5214,4.5348,4.5214,4.5348,852400.0
2009-09-18 15:30:00,6.75,6.75,6.72,6.74,1480800.0,4.5348,4.5348,4.5147,4.5281,1480800.0
2009-09-18 15:40:00,6.74,6.74,6.66,6.68,2895200.0,4.5281,4.5281,4.4743,4.4878,2895200.0
2009-09-18 15:50:00,6.68,6.7,6.68,6.69,2162400.0,4.4878,4.5012,4.4878,4.4945,2162400.0
2009-09-21 09:30:00,6.7,6.7,6.56,6.58,307600.0,4.5012,4.5012,4.4072,4.4206,307600.0
2009-09-21 09:40:00,6.58,6.64,6.56,6.64,456800.0,4.4206,4.4609,4.4072,4.4609,456800.0
2009-09-21 09:50:00,6.64,6.65,6.62,6.64,636400.0,4.4609,4.4676,4.4475,4.4609,636400.0
2009-09-21 10:00:00,6.64,6.66,6.61,6.64,867200.0,4.4609,4.4743,4.4408,4.4609,867200.0
2009-09-21 10:10:00,6.64,6.65,6.62,6.62,442400.0,4.4609,4.4676,4.4475,4.4475,442400.0
2009-09-21 10:20:00,6.62,6.68,6.6,6.67,442400.0,4.4475,4.4878,4.434,4.4811,442400.0
2009-09-21 10:30:00,6.67,6.68,6.67,6.67,439200.0,4.4811,4.4878,4.4811,4.4811,439200.0
2009-09-21 10:40:00,6.67,6.69,6.67,6.69,297200.0,4.4811,4.4945,4.4811,4.4945,297200.0
2009-09-21 10:50:00,6.69,6.72,6.69,6.72,425200.0,4.4945,4.5147,4.4945,4.5147,425200.0
2009-09-21 11:00:00,6.72,6.72,6.68,6.71,539200.0,4.5147,4.5147,4.4878,4.5079,539200.0
2009-09-21 11:10:00,6.71,6.74,6.7,6.73,308000.0,4.5079,4.5281,4.5012,4.5214,308000.0
2009-09-21 11:20:00,6.73,6.75,6.73,6.75,320000.0,4.5214,4.5348,4.5214,4.5348,320000.0
2009-09-21 11:30:00,6.75,6.77,6.75,6.75,349600.0,4.5348,4.5482,4.5348,4.5348,349600.0
2009-09-21 11:40:00,6.75,6.76,6.73,6.74,340000.0,4.5348,4.5415,4.5214,4.5281,340000.0
2009-09-21 11:50:00,6.74,6.74,6.7,6.7,378000.0,4.5281,4.5281,4.5012,4.5012,378000.0
2009-09-21 12:00:00,6.7,6.71,6.7,6.71,146000.0,4.5012,4.5079,4.5012,4.5079,146000.0
2009-09-21 12:10:00,6.71,6.72,6.7,6.7,197600.0,4.5079,4.5147,4.5012,4.5012,197600.0
2009-09-21 12:20:00,6.7,6.71,6.68,6.68,212800.0,4.5012,4.5079,4.4878,4.4878,212800.0
2009-09-21 12:30:00,6.68,6.68,6.67,6.67,215200.0,4.4878,4.4878,4.4811,4.4811,215200.0
2009-09-21 12:40:00,6.67,6.67,6.63,6.63,320800.0,4.4811,4.4811,4.4542,4.4542,320800.0
2009-09-21 12:50:00,6.63,6.63,6.61,6.62,330800.0,4.4542,4.4542,4.4408,4.4475,330800.0
2009-09-21 13:00:00,6.62,6.63,6.62,6.62,374400.0,4.4475,4.4542,4.4475,4.4475,374400.0
2009-09-21 13:10:00,6.62,6.63,6.61,6.63,205600.0,4.4475,4.4542,4.4408,4.4542,205600.0
2009-09-21 13:20:00,6.63,6.64,6.63,6.63,194400.0,4.4542,4.4609,4.4542,4.4542,194400.0
2009-09-21 13:30:00,6.63,6.63,6.62,6.62,303600.0,4.4542,4.4542,4.4475,4.4475,303600.0
2009-09-21 13:40:00,6.63,6.63,6.6,6.6,360000.0,4.4542,4.4542,4.434,4.434,360000.0
2009-09-21 13:50:00,6.6,6.61,6.6,6.6,222800.0,4.434,4.4408,4.434,4.434,222800.0
2009-09-21 14:00:00,6.6,6.6,6.6,6.6,173600.0,4.434,4.434,4.434,4.434,173600.0
2009-09-21 14:10:00,6.6,6.6,6.54,6.54,1049600.0,4.434,4.434,4.3937,4.3937,1049600.0
2009-09-21 14:20:00,6.54,6.56,6.54,6.55,905200.0,4.3937,4.4072,4.3937,4.4004,905200.0
2009-09-21 14:30:00,6.55,6.57,6.55,6.55,265600.0,4.4004,4.4139,4.4004,4.4004,265600.0
2009-09-21 14:40:00,6.55,6.58,6.55,6.58,256400.0,4.4004,4.4206,4.4004,4.4206,256400.0
2009-09-21 14:50:00,6.58,6.58,6.57,6.57,283200.0,4.4206,4.4206,4.4139,4.4139,283200.0
2009-09-21 15:00:00,6.57,6.59,6.57,6.59,312400.0,4.4139,4.4273,4.4139,4.4273,312400.0
2009-09-21 15:10:00,6.59,6.6,6.58,6.6,508400.0,4.4273,4.434,4.4206,4.434,508400.0
2009-09-21 15:20:00,6.6,6.6,6.57,6.57,342000.0,4.434,4.434,4.4139,4.4139,342000.0
2009-09-21 15:30:00,6.57,6.58,6.56,6.57,919200.0,4.4139,4.4206,4.4072,4.4139,919200.0
2009-09-21 15:40:00,6.57,6.58,6.55,6.55,790400.0,4.4139,4.4206,4.4004,4.4004,790400.0
2009-09-21 15:50:00,6.55,6.57,6.55,6.56,861200.0,4.4004,4.4139,4.4004,4.4072,861200.0
2009-09-22 09:30:00,6.62,6.66,6.55,6.59,351600.0,4.4475,4.4743,4.4004,4.4273,351600.0
2009-09-22 09:40:00,6.59,6.62,6.54,6.56,503600.0,4.4273,4.4475,4.3937,4.4072,503600.0
2009-09-22 09:50:00,6.56,6.59,6.54,6.55,481600.0,4.4072,4.4273,4.3937,4.4004,481600.0
2009-09-22 10:00:00,6.55,6.55,6.53,6.55,248800.0,4.4004,4.4004,4.387,4.4004,248800.0
2009-09-22 10:10:00,6.55,6.56,6.54,6.54,128000.0,4.4004,4.4072,4.3937,4.3937,128000.0
2009-09-22 10:20:00,6.55,6.55,6.52,6.54,173200.0,4.4004,4.4004,4.3803,4.3937,173200.0
2009-09-22 10:30:00,6.54,6.54,6.51,6.52,302400.0,4.3937,4.3937,4.3736,4.3803,302400.0
2009-09-22 10:40:00,6.52,6.55,6.51,6.52,187600.0,4.3803,4.4004,4.3736,4.3803,187600.0
2009-09-22 10:50:00,6.52,6.52,6.5,6.5,405600.0,4.3803,4.3803,4.3669,4.3669,405600.0
2009-09-22 11:00:00,6.5,6.55,6.5,6.55,342000.0,4.3669,4.4004,4.3669,4.4004,342000.0
2009-09-22 11:10:00,6.55,6.57,6.54,6.57,238800.0,4.4004,4.4139,4.3937,4.4139,238800.0
2009-09-22 11:20:00,6.57,6.58,6.55,6.55,234800.0,4.4139,4.4206,4.4004,4.4004,234800.0
2009-09-22 11:30:00,6.55,6.56,6.52,6.52,236800.0,4.4004,4.4072,4.3803,4.3803,236800.0
2009-09-22 11:40:00,6.52,6.54,6.51,6.54,152400.0,4.3803,4.3937,4.3736,4.3937,152400.0
2009-09-22 11:50:00,6.54,6.54,6.51,6.52,207600.0,4.3937,4.3937,4.3736,4.3803,207600.0
2009-09-22 12:00:00,6.52,6.55,6.52,6.54,149200.0,4.3803,4.4004,4.3803,4.3937,149200.0
2009-09-22 12:10:00,6.54,6.56,6.54,6.56,97600.0,4.3937,4.4072,4.3937,4.4072,97600.0
2009-09-22 12:20:00,6.57,6.57,6.56,6.56,108400.0,4.4139,4.4139,4.4072,4.4072,108400.0
2009-09-22 12:30:00,6.56,6.57,6.56,6.56,44800.0,4.4072,4.4139,4.4072,4.4072,44800.0
2009-09-22 12:40:00,6.55,6.55,6.53,6.53,175200.0,4.4004,4.4004,4.387,4.387,175200.0
2009-09-22 12:50:00,6.53,6.55,6.53,6.55,70400.0,4.387,4.4004,4.387,4.4004,70400.0
2009-09-22 13:00:00,6.55,6.57,6.55,6.57,129600.0,4.4004,4.4139,4.4004,4.4139,129600.0
2009-09-22 13:10:00,6.57,6.57,6.55,6.55,160000.0,4.4139,4.4139,4.4004,4.4004,160000.0
2009-09-22 13:20:00,6.55,6.56,6.54,6.54,73600.0,4.4004,4.4072,4.3937,4.3937,73600.0
2009-09-22 13:30:00,6.55,6.56,6.54,6.55,69200.0,4.4004,4.4072,4.3937,4.4004,69200.0
2009-09-22 13:40:00,6.55,6.56,6.54,6.56,130000.0,4.4004,4.4072,4.3937,4.4072,130000.0
2009-09-22 13:50:00,6.56,6.56,6.52,6.52,172400.0,4.4072,4.4072,4.3803,4.3803,172400.0
2009-09-22 14:00:00,6.52,6.54,6.52,6.53,307600.0,4.3803,4.3937,4.3803,4.387,307600.0
2009-09-22 14:10:00,6.53,6.54,6.53,6.53,206400.0,4.387,4.3937,4.387,4.387,206400.0
2009-09-22 14:20:00,6.53,6.55,6.52,6.55,410800.0,4.387,4.4004,4.3803,4.4004,410800.0
2009-09-22 14:30:00,6.55,6.56,6.54,6.56,328400.0,4.4004,4.4072,4.3937,4.4072,328400.0
2009-09-22 14:40:00,6.56,6.58,6.56,6.57,160400.0,4.4072,4.4206,4.4072,4.4139,160400.0
2009-09-22 14:50:00,6.57,6.59,6.57,6.58,346800.0,4.4139,4.4273,4.4139,4.4206,346800.0
2009-09-22 15:00:00,6.58,6.58,6.56,6.56,165200.0,4.4206,4.4206,4.4072,4.4072,165200.0
2009-09-22 15:10:00,6.56,6.57,6.55,6.56,182400.0,4.4072,4.4139,4.4004,4.4072,182400.0
2009-09-22 15:20:00,6.56,6.58,6.55,6.56,274000.0,4.4072,4.4206,4.4004,4.4072,274000.0
2009-09-22 15:30:00,6.57,6.57,6.56,6.57,208000.0,4.4139,4.4139,4.4072,4.4139,208000.0
2009-09-22 15:40:00,6.57,6.58,6.56,6.58,483200.0,4.4139,4.4206,4.4072,4.4206,483200.0
2009-09-22 15:50:00,6.57,6.58,6.56,6.57,615600.0,4.4139,4.4206,4.4072,4.4139,615600.0
2009-09-23 09:30:00,6.56,6.58,6.5,6.53,473600.0,4.4072,4.4206,4.3669,4.387,473600.0
2009-09-23 09:40:00,6.52,6.58,6.51,6.58,513600.0,4.3803,4.4206,4.3736,4.4206,513600.0
2009-09-23 09:50:00,6.58,6.6,6.57,6.57,350400.0,4.4206,4.434,4.4139,4.4139,350400.0
2009-09-23 10:00:00,6.57,6.62,6.57,6.61,211600.0,4.4139,4.4475,4.4139,4.4408,211600.0
2009-09-23 10:10:00,6.6,6.63,6.6,6.63,253200.0,4.434,4.4542,4.434,4.4542,253200.0
2009-09-23 10:20:00,6.64,6.68,6.63,6.68,441200.0,4.4609,4.4878,4.4542,4.4878,441200.0
2009-09-23 10:30:00,6.68,6.7,6.65,6.66,1001200.0,4.4878,4.5012,4.4676,4.4743,1001200.0
2009-09-23 10:40:00,6.65,6.66,6.62,6.66,440000.0,4.4676,4.4743,4.4475,4.4743,440000.0
2009-09-23 10:50:00,6.66,6.69,6.65,6.67,492000.0,4.4743,4.4945,4.4676,4.4811,492000.0
2009-09-23 11:00:00,6.67,6.67,6.66,6.67,136400.0,4.4811,4.4811,4.4743,4.4811,136400.0
2009-09-23 11:10:00,6.67,6.68,6.65,6.66,255200.0,4.4811,4.4878,4.4676,4.4743,255200.0
2009-09-23 11:20:00,6.66,6.71,6.66,6.71,366000.0,4.4743,4.5079,4.4743,4.5079,366000.0
2009-09-23 11:30:00,6.71,6.71,6.69,6.7,162800.0,4.5079,4.5079,4.4945,4.5012,162800.0
2009-09-23 11:40:00,6.7,6.7,6.67,6.69,209200.0,4.5012,4.5012,4.4811,4.4945,209200.0
2009-09-23 11:50:00,6.69,6.69,6.68,6.69,109200.0,4.4945,4.4945,4.4878,4.4945,109200.0
2009-09-23 12:00:00,6.68,6.72,6.68,6.72,324000.0,4.4878,4.5147,4.4878,4.5147,324000.0
2009-09-23 12:10:00,6.72,6.76,6.72,6.76,689200.0,4.5147,4.5415,4.5147,4.5415,689200.0
2009-09-23 12:20:00,6.76,6.77,6.74,6.77,498000.0,4.5415,4.5482,4.5281,4.5482,498000.0
2009-09-23 12:30:00,6.77,6.77,6.75,6.75,171200.0,4.5482,4.5482,4.5348,4.5348,171200.0
2009-09-23 12:40:00,6.76,6.78,6.76,6.77,357200.0,4.5415,4.555,4.5415,4.5482,357200.0
2009-09-23 12:50:00,6.77,6.78,6.77,6.77,323600.0,4.5482,4.555,4.5482,4.5482,323600.0
2009-09-23 13:00:00,6.77,6.77,6.76,6.77,208000.0,4.5482,4.5482,4.5415,4.5482,208000.0
2009-09-23 13:10:00,6.77,6.8,6.77,6.79,327600.0,4.5482,4.5684,4.5482,4.5617,327600.0
2009-09-23 13:20:00,6.79,6.79,6.77,6.78,367600.0,4.5617,4.5617,4.5482,4.555,367600.0
2009-09-23 13:30:00,6.78,6.78,6.76,6.77,340400.0,4.555,4.555,4.5415,4.5482,340400.0
2009-09-23 13:40:00,6.77,6.77,6.75,6.76,351600.0,4.5482,4.5482,4.5348,4.5415,351600.0
2009-09-23 13:50:00,6.76,6.77,6.75,6.76,342800.0,4.5415,4.5482,4.5348,4.5415,342800.0
2009-09-23 14:00:00,6.76,6.76,6.75,6.75,121600.0,4.5415,4.5415,4.5348,4.5348,121600.0
2009-09-23 14:10:00,6.75,6.78,6.75,6.77,279200.0,4.5348,4.555,4.5348,4.5482,279200.0
2009-09-23 14:20:00,6.77,6.79,6.76,6.78,392400.0,4.5482,4.5617,4.5415,4.555,392400.0
2009-09-23 14:30:00,6.78,6.81,6.77,6.79,458000.0,4.555,4.5751,4.5482,4.5617,458000.0
2009-09-23 14:40:00,6.79,6.79,6.78,6.79,249200.0,4.5617,4.5617,4.555,4.5617,249200.0
2009-09-23 14:50:00,6.79,6.79,6.74,6.75,510000.0,4.5617,4.5617,4.5281,4.5348,510000.0
2009-09-23 15:00:00,6.76,6.77,6.75,6.76,607600.0,4.5415,4.5482,4.5348,4.5415,607600.0
2009-09-23 15:10:00,6.76,6.76,6.73,6.74,594800.0,4.5415,4.5415,4.5214,4.5281,594800.0
2009-09-23 15:20:00,6.74,6.74,6.71,6.71,405200.0,4.5281,4.5281,4.5079,4.5079,405200.0
2009-09-23 15:30:00,6.71,6.71,6.68,6.7,669600.0,4.5079,4.5079,4.4878,4.5012,669600.0
2009-09-23 15:40:00,6.7,6.71,6.69,6.71,1269600.0,4.5012,4.5079,4.4945,4.5079,1269600.0
2009-09-23 15:50:00,6.71,6.71,6.66,6.67,2168400.0,4.5079,4.5079,4.4743,4.4811,2168400.0
2009-09-24 09:30:00,6.7,6.74,6.7,6.71,302800.0,4.5012,4.5281,4.5012,4.5079,302800.0
2009-09-24 09:40:00,6.71,6.72,6.68,6.68,483200.0,4.5079,4.5147,4.4878,4.4878,483200.0
2009-09-24 09:50:00,6.69,6.73,6.68,6.72,329600.0,4.4945,4.5214,4.4878,4.5147,329600.0
2009-09-24 10:00:00,6.72,6.72,6.61,6.63,660000.0,4.5147,4.5147,4.4408,4.4542,660000.0
2009-09-24 10:10:00,6.63,6.66,6.6,6.61,433600.0,4.4542,4.4743,4.434,4.4408,433600.0
2009-09-24 10:20:00,6.61,6.65,6.6,6.61,305600.0,4.4408,4.4676,4.434,4.4408,305600.0
2009-09-24 10:30:00,6.61,6.61,6.58,6.59,470000.0,4.4408,4.4408,4.4206,4.4273,470000.0
2009-09-24 10:40:00,6.59,6.59,6.54,6.57,550000.0,4.4273,4.4273,4.3937,4.4139,550000.0
2009-09-24 10:50:00,6.57,6.62,6.56,6.62,315600.0,4.4139,4.4475,4.4072,4.4475,315600.0
2009-09-24 11:00:00,6.62,6.64,6.61,6.62,258400.0,4.4475,4.4609,4.4408,4.4475,258400.0
2009-09-24 11:10:00,6.62,6.62,6.61,6.62,212000.0,4.4475,4.4475,4.4408,4.4475,212000.0
2009-09-24 11:20:00,6.62,6.63,6.62,6.63,211600.0,4.4475,4.4542,4.4475,4.4542,211600.0
2009-09-24 11:30:00,6.63,6.64,6.62,6.63,169200.0,4.4542,4.4609,4.4475,4.4542,169200.0
2009-09-24 11:40:00,6.63,6.65,6.63,6.64,242000.0,4.4542,4.4676,4.4542,4.4609,242000.0
2009-09-24 11:50:00,6.64,6.64,6.62,6.62,203600.0,4.4609,4.4609,4.4475,4.4475,203600.0
2009-09-24 12:00:00,6.62,6.64,6.62,6.64,189600.0,4.4475,4.4609,4.4475,4.4609,189600.0
2009-09-24 12:10:00,6.63,6.63,6.61,6.61,79600.0,4.4542,4.4542,4.4408,4.4408,79600.0
2009-09-24 12:20:00,6.61,6.61,6.59,6.6,159600.0,4.4408,4.4408,4.4273,4.434,159600.0
2009-09-24 12:30:00,6.6,6.61,6.59,6.59,134400.0,4.434,4.4408,4.4273,4.4273,134400.0
2009-09-24 12:40:00,6.59,6.61,6.59,6.6,82800.0,4.4273,4.4408,4.4273,4.434,82800.0
2009-09-24 12:50:00,6.6,6.61,6.57,6.58,299200.0,4.434,4.4408,4.4139,4.4206,299200.0
2009-09-24 13:00:00,6.58,6.6,6.58,6.59,222000.0,4.4206,4.434,4.4206,4.4273,222000.0
2009-09-24 13:10:00,6.59,6.6,6.57,6.57,130800.0,4.4273,4.434,4.4139,4.4139,130800.0
2009-09-24 13:20:00,6.57,6.58,6.57,6.57,148400.0,4.4139,4.4206,4.4139,4.4139,148400.0
2009-09-24 13:30:00,6.57,6.58,6.55,6.56,258000.0,4.4139,4.4206,4.4004,4.4072,258000.0
2009-09-24 13:40:00,6.56,6.57,6.55,6.56,282000.0,4.4072,4.4139,4.4004,4.4072,282000.0
2009-09-24 13:50:00,6.56,6.57,6.55,6.56,204800.0,4.4072,4.4139,4.4004,4.4072,204800.0
2009-09-24 14:00:00,6.56,6.57,6.54,6.54,306800.0,4.4072,4.4139,4.3937,4.3937,306800.0
2009-09-24 14:10:00,6.54,6.55,6.53,6.55,312000.0,4.3937,4.4004,4.387,4.4004,312000.0
2009-09-24 14:20:00,6.55,6.55,6.52,6.53,360400.0,4.4004,4.4004,4.3803,4.387,360400.0
2009-09-24 14:30:00,6.53,6.55,6.52,6.54,276000.0,4.387,4.4004,4.3803,4.3937,276000.0
2009-09-24 14:40:00,6.54,6.55,6.54,6.54,342400.0,4.3937,4.4004,4.3937,4.3937,342400.0
2009-09-24 14:50:00,6.54,6.57,6.54,6.57,400800.0,4.3937,4.4139,4.3937,4.4139,400800.0
2009-09-24 15:00:00,6.57,6.57,6.55,6.56,345600.0,4.4139,4.4139,4.4004,4.4072,345600.0
2009-09-24 15:10:00,6.56,6.59,6.56,6.58,355200.0,4.4072,4.4273,4.4072,4.4206,355200.0
2009-09-24 15:20:00,6.57,6.59,6.56,6.56,365200.0,4.4139,4.4273,4.4072,4.4072,365200.0
2009-09-24 15:30:00,6.56,6.57,6.53,6.53,750800.0,4.4072,4.4139,4.387,4.387,750800.0
2009-09-24 15:40:00,6.53,6.58,6.53,6.56,762800.0,4.387,4.4206,4.387,4.4072,762800.0
2009-09-24 15:50:00,6.56,6.58,6.54,6.55,908400.0,4.4072,4.4206,4.3937,4.4004,908400.0
2009-09-25 09:30:00,6.58,6.58,6.52,6.54,669200.0,4.4206,4.4206,4.3803,4.3937,669200.0
2009-09-25 09:40:00,6.53,6.57,6.51,6.56,380000.0,4.387,4.4139,4.3736,4.4072,380000.0
2009-09-25 09:50:00,6.56,6.6,6.54,6.56,372000.0,4.4072,4.434,4.3937,4.4072,372000.0
2009-09-25 10:00:00,6.55,6.55,6.52,6.55,353600.0,4.4004,4.4004,4.3803,4.4004,353600.0
2009-09-25 10:10:00,6.55,6.55,6.52,6.54,219200.0,4.4004,4.4004,4.3803,4.3937,219200.0
2009-09-25 10:20:00,6.54,6.54,6.5,6.52,268000.0,4.3937,4.3937,4.3669,4.3803,268000.0
2009-09-25 10:30:00,6.52,6.52,6.5,6.5,323600.0,4.3803,4.3803,4.3669,4.3669,323600.0
2009-09-25 10:40:00,6.5,6.51,6.49,6.49,307200.0,4.3669,4.3736,4.3601,4.3601,307200.0
2009-09-25 10:50:00,6.49,6.5,6.48,6.5,438800.0,4.3601,4.3669,4.3534,4.3669,438800.0
2009-09-25 11:00:00,6.5,6.53,6.5,6.51,233200.0,4.3669,4.387,4.3669,4.3736,233200.0
2009-09-25 11:10:00,6.51,6.51,6.48,6.5,220800.0,4.3736,4.3736,4.3534,4.3669,220800.0
2009-09-25 11:20:00,6.5,6.51,6.49,6.49,132800.0,4.3669,4.3736,4.3601,4.3601,132800.0
2009-09-25 11:30:00,6.49,6.49,6.46,6.49,194400.0,4.3601,4.3601,4.34,4.3601,194400.0
2009-09-25 11:40:00,6.48,6.51,6.48,6.5,182800.0,4.3534,4.3736,4.3534,4.3669,182800.0
2009-09-25 11:50:00,6.5,6.51,6.49,6.49,156800.0,4.3669,4.3736,4.3601,4.3601,156800.0
2009-09-25 12:00:00,6.49,6.51,6.48,6.5,211600.0,4.3601,4.3736,4.3534,4.3669,211600.0
2009-09-25 12:10:00,6.5,6.5,6.46,6.46,198000.0,4.3669,4.3669,4.34,4.34,198000.0
2009-09-25 12:20:00,6.46,6.46,6.44,6.45,285200.0,4.34,4.34,4.3265,4.3333,285200.0
2009-09-25 12:30:00,6.45,6.48,6.45,6.47,101600.0,4.3333,4.3534,4.3333,4.3467,101600.0
2009-09-25 12:40:00,6.47,6.48,6.47,6.48,182400.0,4.3467,4.3534,4.3467,4.3534,182400.0
2009-09-25 12:50:00,6.48,6.49,6.48,6.49,186000.0,4.3534,4.3601,4.3534,4.3601,186000.0
2009-09-25 13:00:00,6.48,6.49,6.48,6.48,176000.0,4.3534,4.3601,4.3534,4.3534,176000.0
2009-09-25 13:10:00,6.48,6.48,6.47,6.48,168000.0,4.3534,4.3534,4.3467,4.3534,168000.0
2009-09-25 13:20:00,6.48,6.5,6.48,6.5,160000.0,4.3534,4.3669,4.3534,4.3669,160000.0
2009-09-25 13:30:00,6.5,6.5,6.48,6.49,232800.0,4.3669,4.3669,4.3534,4.3601,232800.0
2009-09-25 13:40:00,6.49,6.52,6.49,6.52,180800.0,4.3601,4.3803,4.3601,4.3803,180800.0
2009-09-25 13:50:00,6.52,6.54,6.51,6.54,160800.0,4.3803,4.3937,4.3736,4.3937,160800.0
2009-09-25 14:00:00,6.54,6.54,6.51,6.52,200400.0,4.3937,4.3937,4.3736,4.3803,200400.0
2009-09-25 14:10:00,6.52,6.53,6.51,6.52,106400.0,4.3803,4.387,4.3736,4.3803,106400.0
2009-09-25 14:20:00,6.52,6.52,6.5,6.51,84800.0,4.3803,4.3803,4.3669,4.3736,84800.0
2009-09-25 14:30:00,6.5,6.52,6.5,6.52,131200.0,4.3669,4.3803,4.3669,4.3803,131200.0
2009-09-25 14:40:00,6.52,6.52,6.51,6.51,73200.0,4.3803,4.3803,4.3736,4.3736,73200.0
2009-09-25 14:50:00,6.51,6.53,6.51,6.53,131600.0,4.3736,4.387,4.3736,4.387,131600.0
2009-09-25 15:00:00,6.53,6.53,6.52,6.52,121200.0,4.387,4.387,4.3803,4.3803,121200.0
2009-09-25 15:10:00,6.52,6.53,6.51,6.51,126800.0,4.3803,4.387,4.3736,4.3736,126800.0
2009-09-25 15:20:00,6.51,6.52,6.51,6.52,146400.0,4.3736,4.3803,4.3736,4.3803,146400.0
2009-09-25 15:30:00,6.52,6.53,6.51,6.52,330800.0,4.3803,4.387,4.3736,4.3803,330800.0
2009-09-25 15:40:00,6.52,6.52,6.5,6.52,502000.0,4.3803,4.3803,4.3669,4.3803,502000.0
2009-09-25 15:50:00,6.52,6.53,6.5,6.51,1434800.0,4.3803,4.387,4.3669,4.3736,1434800.0
2009-09-28 09:30:00,6.53,6.56,6.47,6.51,289200.0,4.387,4.4072,4.3467,4.3736,289200.0
2009-09-28 09:40:00,6.51,6.57,6.48,6.55,372000.0,4.3736,4.4139,4.3534,4.4004,372000.0
2009-09-28 09:50:00,6.55,6.57,6.51,6.55,217200.0,4.4004,4.4139,4.3736,4.4004,217200.0
2009-09-28 10:00:00,6.55,6.57,6.54,6.57,294400.0,4.4004,4.4139,4.3937,4.4139,294400.0
2009-09-28 10:10:00,6.57,6.59,6.55,6.55,426000.0,4.4139,4.4273,4.4004,4.4004,426000.0
2009-09-28 10:20:00,6.55,6.57,6.54,6.57,149200.0,4.4004,4.4139,4.3937,4.4139,149200.0
2009-09-28 10:30:00,6.57,6.59,6.56,6.56,154400.0,4.4139,4.4273,4.4072,4.4072,154400.0
2009-09-28 10:40:00,6.57,6.58,6.56,6.56,109200.0,4.4139,4.4206,4.4072,4.4072,109200.0
2009-09-28 10:50:00,6.56,6.59,6.56,6.57,168400.0,4.4072,4.4273,4.4072,4.4139,168400.0
2009-09-28 11:00:00,6.57,6.58,6.56,6.58,368800.0,4.4139,4.4206,4.4072,4.4206,368800.0
2009-09-28 11:10:00,6.58,6.59,6.57,6.58,322000.0,4.4206,4.4273,4.4139,4.4206,322000.0
2009-09-28 11:20:00,6.58,6.61,6.58,6.6,489600.0,4.4206,4.4408,4.4206,4.434,489600.0
2009-09-28 11:30:00,6.6,6.62,6.59,6.61,383600.0,4.434,4.4475,4.4273,4.4408,383600.0
2009-09-28 11:40:00,6.61,6.62,6.6,6.6,148400.0,4.4408,4.4475,4.434,4.434,148400.0
2009-09-28 11:50:00,6.6,6.62,6.6,6.61,129600.0,4.434,4.4475,4.434,4.4408,129600.0
2009-09-28 12:00:00,6.61,6.62,6.61,6.61,163600.0,4.4408,4.4475,4.4408,4.4408,163600.0
2009-09-28 12:10:00,6.62,6.62,6.59,6.59,64800.0,4.4475,4.4475,4.4273,4.4273,64800.0
2009-09-28 12:20:00,6.59,6.61,6.59,6.61,101600.0,4.4273,4.4408,4.4273,4.4408,101600.0
2009-09-28 12:30:00,6.61,6.61,6.61,6.61,59600.0,4.4408,4.4408,4.4408,4.4408,59600.0
2009-09-28 12:40:00,6.61,6.61,6.6,6.6,101200.0,4.4408,4.4408,4.434,4.434,101200.0
2009-09-28 12:50:00,6.61,6.61,6.58,6.59,173200.0,4.4408,4.4408,4.4206,4.4273,173200.0
2009-09-28 13:00:00,6.59,6.59,6.58,6.58,82400.0,4.4273,4.4273,4.4206,4.4206,82400.0
2009-09-28 13:10:00,6.58,6.59,6.58,6.59,72000.0,4.4206,4.4273,4.4206,4.4273,72000.0
2009-09-28 13:20:00,6.59,6.61,6.59,6.6,82800.0,4.4273,4.4408,4.4273,4.434,82800.0
2009-09-28 13:30:00,6.6,6.61,6.59,6.6,195200.0,4.434,4.4408,4.4273,4.434,195200.0
2009-09-28 13:40:00,6.6,6.61,6.58,6.58,281600.0,4.434,4.4408,4.4206,4.4206,281600.0
2009-09-28 13:50:00,6.59,6.59,6.56,6.57,364000.0,4.4273,4.4273,4.4072,4.4139,364000.0
2009-09-28 14:00:00,6.57,6.57,6.54,6.55,380400.0,4.4139,4.4139,4.3937,4.4004,380400.0
2009-09-28 14:10:00,6.55,6.56,6.53,6.56,300800.0,4.4004,4.4072,4.387,4.4072,300800.0
2009-09-28 14:20:00,6.56,6.57,6.56,6.56,164000.0,4.4072,4.4139,4.4072,4.4072,164000.0
2009-09-28 14:30:00,6.56,6.57,6.55,6.56,177200.0,4.4072,4.4139,4.4004,4.4072,177200.0
2009-09-28 14:40:00,6.57,6.58,6.56,6.57,140400.0,4.4139,4.4206,4.4072,4.4139,140400.0
2009-09-28 14:50:00,6.57,6.59,6.57,6.58,97200.0,4.4139,4.4273,4.4139,4.4206,97200.0
2009-09-28 15:00:00,6.58,6.58,6.56,6.57,191200.0,4.4206,4.4206,4.4072,4.4139,191200.0
2009-09-28 15:10:00,6.57,6.57,6.56,6.56,167200.0,4.4139,4.4139,4.4072,4.4072,167200.0
2009-09-28 15:20:00,6.56,6.57,6.55,6.55,269200.0,4.4072,4.4139,4.4004,4.4004,269200.0
2009-09-28 15:30:00,6.55,6.56,6.54,6.54,370400.0,4.4004,4.4072,4.3937,4.3937,370400.0
2009-09-28 15:40:00,6.54,6.55,6.53,6.53,721200.0,4.3937,4.4004,4.387,4.387,721200.0
2009-09-28 15:50:00,6.54,6.55,6.53,6.55,977200.0,4.3937,4.4004,4.387,4.4004,977200.0
2009-09-29 09:30:00,6.58,6.68,6.58,6.63,507200.0,4.4206,4.4878,4.4206,4.4542,507200.0
2009-09-29 09:40:00,6.63,6.65,6.62,6.63,277600.0,4.4542,4.4676,4.4475,4.4542,277600.0
2009-09-29 09:50:00,6.63,6.73,6.63,6.72,502400.0,4.4542,4.5214,4.4542,4.5147,502400.0
2009-09-29 10:00:00,6.71,6.71,6.63,6.68,684000.0,4.5079,4.5079,4.4542,4.4878,684000.0
2009-09-29 10:10:00,6.67,6.72,6.65,6.71,383200.0,4.4811,4.5147,4.4676,4.5079,383200.0
2009-09-29 10:20:00,6.71,6.71,6.69,6.7,194400.0,4.5079,4.5079,4.4945,4.5012,194400.0
2009-09-29 10:30:00,6.7,6.73,6.7,6.72,376800.0,4.5012,4.5214,4.5012,4.5147,376800.0
2009-09-29 10:40:00,6.73,6.74,6.71,6.72,227200.0,4.5214,4.5281,4.5079,4.5147,227200.0
2009-09-29 10:50:00,6.72,6.72,6.69,6.7,282400.0,4.5147,4.5147,4.4945,4.5012,282400.0
2009-09-29 11:00:00,6.7,6.7,6.69,6.69,382000.0,4.5012,4.5012,4.4945,4.4945,382000.0
2009-09-29 11:10:00,6.69,6.69,6.67,6.68,244000.0,4.4945,4.4945,4.4811,4.4878,244000.0
2009-09-29 11:20:00,6.68,6.69,6.66,6.69,152800.0,4.4878,4.4945,4.4743,4.4945,152800.0
2009-09-29 11:30:00,6.69,6.71,6.69,6.7,179200.0,4.4945,4.5079,4.4945,4.5012,179200.0
2009-09-29 11:40:00,6.7,6.7,6.66,6.67,135600.0,4.5012,4.5012,4.4743,4.4811,135600.0
2009-09-29 11:50:00,6.67,6.69,6.66,6.68,66800.0,4.4811,4.4945,4.4743,4.4878,66800.0
2009-09-29 12:00:00,6.68,6.7,6.67,6.68,147600.0,4.4878,4.5012,4.4811,4.4878,147600.0
2009-09-29 12:10:00,6.68,6.7,6.67,6.69,138400.0,4.4878,4.5012,4.4811,4.4945,138400.0
2009-09-29 12:20:00,6.69,6.7,6.67,6.68,200800.0,4.4945,4.5012,4.4811,4.4878,200800.0
2009-09-29 12:30:00,6.68,6.7,6.68,6.7,241600.0,4.4878,4.5012,4.4878,4.5012,241600.0
2009-09-29 12:40:00,6.71,6.73,6.7,6.73,111200.0,4.5079,4.5214,4.5012,4.5214,111200.0
2009-09-29 12:50:00,6.73,6.75,6.73,6.75,367600.0,4.5214,4.5348,4.5214,4.5348,367600.0
2009-09-29 13:00:00,6.75,6.77,6.75,6.76,232400.0,4.5348,4.5482,4.5348,4.5415,232400.0
2009-09-29 13:10:00,6.76,6.76,6.74,6.74,164000.0,4.5415,4.5415,4.5281,4.5281,164000.0
2009-09-29 13:20:00,6.74,6.75,6.73,6.74,105200.0,4.5281,4.5348,4.5214,4.5281,105200.0
2009-09-29 13:30:00,6.73,6.75,6.72,6.74,206400.0,4.5214,4.5348,4.5147,4.5281,206400.0
2009-09-29 13:40:00,6.74,6.74,6.73,6.73,48000.0,4.5281,4.5281,4.5214,4.5214,48000.0
2009-09-29 13:50:00,6.73,6.73,6.72,6.73,116800.0,4.5214,4.5214,4.5147,4.5214,116800.0
2009-09-29 14:00:00,6.73,6.73,6.7,6.7,95600.0,4.5214,4.5214,4.5012,4.5012,95600.0
2009-09-29 14:10:00,6.7,6.72,6.7,6.72,152000.0,4.5012,4.5147,4.5012,4.5147,152000.0
2009-09-29 14:20:00,6.72,6.73,6.72,6.73,156000.0,4.5147,4.5214,4.5147,4.5214,156000.0
2009-09-29 14:30:00,6.73,6.74,6.73,6.74,255600.0,4.5214,4.5281,4.5214,4.5281,255600.0
2009-09-29 14:40:00,6.74,6.75,6.73,6.74,236400.0,4.5281,4.5348,4.5214,4.5281,236400.0
2009-09-29 14:50:00,6.74,6.76,6.74,6.75,376400.0,4.5281,4.5415,4.5281,4.5348,376400.0
2009-09-29 15:00:00,6.75,6.76,6.74,6.76,535200.0,4.5348,4.5415,4.5281,4.5415,535200.0
2009-09-29 15:10:00,6.76,6.76,6.74,6.74,159600.0,4.5415,4.5415,4.5281,4.5281,159600.0
2009-09-29 15:20:00,6.74,6.74,6.71,6.72,315600.0,4.5281,4.5281,4.5079,4.5147,315600.0
2009-09-29 15:30:00,6.72,6.74,6.71,6.73,553600.0,4.5147,4.5281,4.5079,4.5214,553600.0
2009-09-29 15:40:00,6.72,6.72,6.71,6.72,589600.0,4.5147,4.5147,4.5079,4.5147,589600.0
2009-09-29 15:50:00,6.72,6.72,6.69,6.7,1171600.0,4.5147,4.5147,4.4945,4.5012,1171600.0
2009-09-30 09:30:00,6.73,6.76,6.71,6.74,618000.0,4.5214,4.5415,4.5079,4.5281,618000.0
2009-09-30 09:40:00,6.73,6.74,6.64,6.67,904000.0,4.5214,4.5281,4.4609,4.4811,904000.0
2009-09-30 09:50:00,6.67,6.71,6.63,6.64,439200.0,4.4811,4.5079,4.4542,4.4609,439200.0
2009-09-30 10:00:00,6.64,6.68,6.63,6.63,238400.0,4.4609,4.4878,4.4542,4.4542,238400.0
2009-09-30 10:10:00,6.63,6.69,6.63,6.67,178800.0,4.4542,4.4945,4.4542,4.4811,178800.0
2009-09-30 10:20:00,6.66,6.66,6.61,6.62,390800.0,4.4743,4.4743,4.4408,4.4475,390800.0
2009-09-30 10:30:00,6.62,6.63,6.58,6.58,311200.0,4.4475,4.4542,4.4206,4.4206,311200.0
2009-09-30 10:40:00,6.58,6.6,6.58,6.59,366000.0,4.4206,4.434,4.4206,4.4273,366000.0
2009-09-30 10:50:00,6.59,6.62,6.58,6.62,575600.0,4.4273,4.4475,4.4206,4.4475,575600.0
2009-09-30 11:00:00,6.62,6.65,6.62,6.63,243200.0,4.4475,4.4676,4.4475,4.4542,243200.0
2009-09-30 11:10:00,6.64,6.64,6.54,6.58,1516000.0,4.4609,4.4609,4.3937,4.4206,1516000.0
2009-09-30 11:20:00,6.58,6.62,6.58,6.6,127600.0,4.4206,4.4475,4.4206,4.434,127600.0
2009-09-30 11:30:00,6.6,6.63,6.6,6.62,235200.0,4.434,4.4542,4.434,4.4475,235200.0
2009-09-30 11:40:00,6.62,6.62,6.59,6.6,134800.0,4.4475,4.4475,4.4273,4.434,134800.0
2009-09-30 11:50:00,6.6,6.65,6.6,6.62,213200.0,4.434,4.4676,4.434,4.4475,213200.0
2009-09-30 12:00:00,6.62,6.63,6.61,6.62,176000.0,4.4475,4.4542,4.4408,4.4475,176000.0
2009-09-30 12:10:00,6.62,6.64,6.6,6.63,157200.0,4.4475,4.4609,4.434,4.4542,157200.0
2009-09-30 12:20:00,6.63,6.65,6.62,6.64,92800.0,4.4542,4.4676,4.4475,4.4609,92800.0
2009-09-30 12:30:00,6.64,6.67,6.64,6.65,124000.0,4.4609,4.4811,4.4609,4.4676,124000.0
2009-09-30 12:40:00,6.65,6.68,6.65,6.67,134400.0,4.4676,4.4878,4.4676,4.4811,134400.0
2009-09-30 12:50:00,6.67,6.7,6.67,6.68,148400.0,4.4811,4.5012,4.4811,4.4878,148400.0
2009-09-30 13:00:00,6.68,6.71,6.67,6.68,332400.0,4.4878,4.5079,4.4811,4.4878,332400.0
2009-09-30 13:10:00,6.68,6.68,6.66,6.67,214000.0,4.4878,4.4878,4.4743,4.4811,214000.0
2009-09-30 13:20:00,6.67,6.68,6.66,6.67,162000.0,4.4811,4.4878,4.4743,4.4811,162000.0
2009-09-30 13:30:00,6.67,6.7,6.66,6.67,210800.0,4.4811,4.5012,4.4743,4.4811,210800.0
2009-09-30 13:40:00,6.67,6.67,6.65,6.65,103200.0,4.4811,4.4811,4.4676,4.4676,103200.0
2009-09-30 13:50:00,6.65,6.68,6.65,6.68,291600.0,4.4676,4.4878,4.4676,4.4878,291600.0
2009-09-30 14:00:00,6.68,6.69,6.67,6.69,230400.0,4.4878,4.4945,4.4811,4.4945,230400.0
2009-09-30 14:10:00,6.69,6.7,6.68,6.69,145600.0,4.4945,4.5012,4.4878,4.4945,145600.0
2009-09-30 14:20:00,6.69,6.7,6.68,6.69,156400.0,4.4945,4.5012,4.4878,4.4945,156400.0
2009-09-30 14:30:00,6.69,6.7,6.68,6.7,169200.0,4.4945,4.5012,4.4878,4.5012,169200.0
2009-09-30 14:40:00,6.7,6.72,6.67,6.67,300000.0,4.5012,4.5147,4.4811,4.4811,300000.0
2009-09-30 14:50:00,6.68,6.68,6.64,6.64,416000.0,4.4878,4.4878,4.4609,4.4609,416000.0
2009-09-30 15:00:00,6.64,6.64,6.62,6.63,572000.0,4.4609,4.4609,4.4475,4.4542,572000.0
2009-09-30 15:10:00,6.63,6.64,6.61,6.63,448000.0,4.4542,4.4609,4.4408,4.4542,448000.0
2009-09-30 15:20:00,6.63,6.64,6.6,6.61,460400.0,4.4542,4.4609,4.434,4.4408,460400.0
2009-09-30 15:30:00,6.61,6.64,6.6,6.62,680000.0,4.4408,4.4609,4.434,4.4475,680000.0
2009-09-30 15:40:00,6.62,6.65,6.62,6.64,1229600.0,4.4475,4.4676,4.4475,4.4609,1229600.0
2009-09-30 15:50:00,6.64,6.66,6.62,6.62,2016800.0,4.4609,4.4743,4.4475,4.4475,2016800.0
2009-10-01 09:30:00,6.64,6.67,6.62,6.65,546400.0,4.4609,4.4811,4.4475,4.4676,546400.0
2009-10-01 09:40:00,6.65,6.67,6.61,6.67,472400.0,4.4676,4.4811,4.4408,4.4811,472400.0
2009-10-01 09:50:00,6.67,6.69,6.64,6.68,414800.0,4.4811,4.4945,4.4609,4.4878,414800.0
2009-10-01 10:00:00,6.69,6.7,6.63,6.63,812400.0,4.4945,4.5012,4.4542,4.4542,812400.0
2009-10-01 10:10:00,6.63,6.64,6.59,6.61,464400.0,4.4542,4.4609,4.4273,4.4408,464400.0
2009-10-01 10:20:00,6.61,6.64,6.61,6.62,310800.0,4.4408,4.4609,4.4408,4.4475,310800.0
2009-10-01 10:30:00,6.61,6.64,6.6,6.61,258000.0,4.4408,4.4609,4.434,4.4408,258000.0
2009-10-01 10:40:00,6.62,6.63,6.61,6.61,320400.0,4.4475,4.4542,4.4408,4.4408,320400.0
2009-10-01 10:50:00,6.61,6.67,6.61,6.65,340000.0,4.4408,4.4811,4.4408,4.4676,340000.0
2009-10-01 11:00:00,6.65,6.65,6.59,6.6,390000.0,4.4676,4.4676,4.4273,4.434,390000.0
2009-10-01 11:10:00,6.6,6.61,6.58,6.59,232000.0,4.434,4.4408,4.4206,4.4273,232000.0
2009-10-01 11:20:00,6.59,6.6,6.56,6.56,277600.0,4.4273,4.434,4.4072,4.4072,277600.0
2009-10-01 11:30:00,6.57,6.57,6.53,6.54,561200.0,4.4139,4.4139,4.387,4.3937,561200.0
2009-10-01 11:40:00,6.54,6.55,6.53,6.55,288000.0,4.3937,4.4004,4.387,4.4004,288000.0
2009-10-01 11:50:00,6.55,6.58,6.55,6.58,315200.0,4.4004,4.4206,4.4004,4.4206,315200.0
2009-10-01 12:00:00,6.58,6.58,6.53,6.54,388800.0,4.4206,4.4206,4.387,4.3937,388800.0
2009-10-01 12:10:00,6.54,6.57,6.54,6.54,204800.0,4.3937,4.4139,4.3937,4.3937,204800.0
2009-10-01 12:20:00,6.55,6.56,6.54,6.55,170000.0,4.4004,4.4072,4.3937,4.4004,170000.0
2009-10-01 12:30:00,6.55,6.57,6.55,6.55,158000.0,4.4004,4.4139,4.4004,4.4004,158000.0
2009-10-01 12:40:00,6.55,6.55,6.53,6.54,204400.0,4.4004,4.4004,4.387,4.3937,204400.0
2009-10-01 12:50:00,6.54,6.54,6.52,6.53,341600.0,4.3937,4.3937,4.3803,4.387,341600.0
2009-10-01 13:00:00,6.53,6.54,6.5,6.5,264400.0,4.387,4.3937,4.3669,4.3669,264400.0
2009-10-01 13:10:00,6.5,6.51,6.48,6.5,312800.0,4.3669,4.3736,4.3534,4.3669,312800.0
2009-10-01 13:20:00,6.5,6.51,6.5,6.51,198800.0,4.3669,4.3736,4.3669,4.3736,198800.0
2009-10-01 13:30:00,6.52,6.53,6.51,6.53,183600.0,4.3803,4.387,4.3736,4.387,183600.0
2009-10-01 13:40:00,6.52,6.55,6.52,6.55,226800.0,4.3803,4.4004,4.3803,4.4004,226800.0
2009-10-01 13:50:00,6.55,6.55,6.53,6.55,226400.0,4.4004,4.4004,4.387,4.4004,226400.0
2009-10-01 14:00:00,6.55,6.56,6.54,6.56,283200.0,4.4004,4.4072,4.3937,4.4072,283200.0
2009-10-01 14:10:00,6.56,6.58,6.56,6.56,366400.0,4.4072,4.4206,4.4072,4.4072,366400.0
2009-10-01 14:20:00,6.56,6.57,6.55,6.56,658400.0,4.4072,4.4139,4.4004,4.4072,658400.0
2009-10-01 14:30:00,6.56,6.57,6.53,6.53,478400.0,4.4072,4.4139,4.387,4.387,478400.0
2009-10-01 14:40:00,6.53,6.54,6.51,6.52,409600.0,4.387,4.3937,4.3736,4.3803,409600.0
2009-10-01 14:50:00,6.52,6.53,6.51,6.51,387600.0,4.3803,4.387,4.3736,4.3736,387600.0
2009-10-01 15:00:00,6.51,6.52,6.5,6.51,488000.0,4.3736,4.3803,4.3669,4.3736,488000.0
2009-10-01 15:10:00,6.51,6.53,6.5,6.53,492000.0,4.3736,4.387,4.3669,4.387,492000.0
2009-10-01 15:20:00,6.53,6.53,6.5,6.51,445600.0,4.387,4.387,4.3669,4.3736,445600.0
2009-10-01 15:30:00,6.51,6.53,6.5,6.52,552800.0,4.3736,4.387,4.3669,4.3803,552800.0
2009-10-01 15:40:00,6.53,6.54,6.51,6.53,1022000.0,4.387,4.3937,4.3736,4.387,1022000.0
2009-10-01 15:50:00,6.53,6.53,6.5,6.51,2081200.0,4.387,4.387,4.3669,4.3736,2081200.0
2009-10-02 09:30:00,6.43,6.49,6.42,6.45,674800.0,4.3198,4.3601,4.3131,4.3333,674800.0
2009-10-02 09:40:00,6.46,6.49,6.42,6.48,339600.0,4.34,4.3601,4.3131,4.3534,339600.0
2009-10-02 09:50:00,6.49,6.52,6.45,6.45,378400.0,4.3601,4.3803,4.3333,4.3333,378400.0
2009-10-02 10:00:00,6.45,6.5,6.44,6.45,485200.0,4.3333,4.3669,4.3265,4.3333,485200.0
2009-10-02 10:10:00,6.45,6.47,6.44,6.45,540000.0,4.3333,4.3467,4.3265,4.3333,540000.0
2009-10-02 10:20:00,6.45,6.51,6.45,6.51,337200.0,4.3333,4.3736,4.3333,4.3736,337200.0
2009-10-02 10:30:00,6.51,6.54,6.5,6.54,500000.0,4.3736,4.3937,4.3669,4.3937,500000.0
2009-10-02 10:40:00,6.54,6.55,6.5,6.5,406400.0,4.3937,4.4004,4.3669,4.3669,406400.0
2009-10-02 10:50:00,6.5,6.52,6.49,6.51,328800.0,4.3669,4.3803,4.3601,4.3736,328800.0
2009-10-02 11:00:00,6.52,6.53,6.49,6.5,255600.0,4.3803,4.387,4.3601,4.3669,255600.0
2009-10-02 11:10:00,6.5,6.5,6.47,6.47,282400.0,4.3669,4.3669,4.3467,4.3467,282400.0
2009-10-02 11:20:00,6.47,6.48,6.47,6.47,276400.0,4.3467,4.3534,4.3467,4.3467,276400.0
2009-10-02 11:30:00,6.47,6.5,6.45,6.45,480400.0,4.3467,4.3669,4.3333,4.3333,480400.0
2009-10-02 11:40:00,6.45,6.46,6.43,6.46,283200.0,4.3333,4.34,4.3198,4.34,283200.0
2009-10-02 11:50:00,6.46,6.47,6.44,6.44,148000.0,4.34,4.3467,4.3265,4.3265,148000.0
2009-10-02 12:00:00,6.44,6.47,6.43,6.45,204000.0,4.3265,4.3467,4.3198,4.3333,204000.0
2009-10-02 12:10:00,6.45,6.46,6.43,6.44,137600.0,4.3333,4.34,4.3198,4.3265,137600.0
2009-10-02 12:20:00,6.44,6.47,6.43,6.47,173600.0,4.3265,4.3467,4.3198,4.3467,173600.0
2009-10-02 12:30:00,6.47,6.47,6.44,6.44,101600.0,4.3467,4.3467,4.3265,4.3265,101600.0
2009-10-02 12:40:00,6.44,6.46,6.42,6.44,146800.0,4.3265,4.34,4.3131,4.3265,146800.0
2009-10-02 12:50:00,6.44,6.45,6.43,6.45,148800.0,4.3265,4.3333,4.3198,4.3333,148800.0
2009-10-02 13:00:00,6.45,6.47,6.45,6.46,138000.0,4.3333,4.3467,4.3333,4.34,138000.0
2009-10-02 13:10:00,6.46,6.47,6.44,6.44,245200.0,4.34,4.3467,4.3265,4.3265,245200.0
2009-10-02 13:20:00,6.44,6.45,6.44,6.45,94000.0,4.3265,4.3333,4.3265,4.3333,94000.0
2009-10-02 13:30:00,6.45,6.45,6.43,6.44,236800.0,4.3333,4.3333,4.3198,4.3265,236800.0
2009-10-02 13:40:00,6.44,6.44,6.43,6.43,89600.0,4.3265,4.3265,4.3198,4.3198,89600.0
2009-10-02 13:50:00,6.44,6.44,6.42,6.43,146800.0,4.3265,4.3265,4.3131,4.3198,146800.0
2009-10-02 14:00:00,6.42,6.43,6.41,6.42,319200.0,4.3131,4.3198,4.3064,4.3131,319200.0
2009-10-02 14:10:00,6.42,6.46,6.41,6.45,546000.0,4.3131,4.34,4.3064,4.3333,546000.0
2009-10-02 14:20:00,6.45,6.46,6.45,6.45,177200.0,4.3333,4.34,4.3333,4.3333,177200.0
2009-10-02 14:30:00,6.45,6.46,6.44,6.44,107600.0,4.3333,4.34,4.3265,4.3265,107600.0
2009-10-02 14:40:00,6.45,6.45,6.42,6.43,217600.0,4.3333,4.3333,4.3131,4.3198,217600.0
2009-10-02 14:50:00,6.43,6.43,6.42,6.42,320000.0,4.3198,4.3198,4.3131,4.3131,320000.0
2009-10-02 15:00:00,6.42,6.43,6.42,6.43,296800.0,4.3131,4.3198,4.3131,4.3198,296800.0
2009-10-02 15:10:00,6.43,6.44,6.43,6.43,353200.0,4.3198,4.3265,4.3198,4.3198,353200.0
2009-10-02 15:20:00,6.43,6.44,6.43,6.43,338400.0,4.3198,4.3265,4.3198,4.3198,338400.0
2009-10-02 15:30:00,6.43,6.45,6.43,6.43,568800.0,4.3198,4.3333,4.3198,4.3198,568800.0
2009-10-02 15:40:00,6.43,6.44,6.43,6.43,649600.0,4.3198,4.3265,4.3198,4.3198,649600.0
2009-10-02 15:50:00,6.42,6.43,6.4,6.42,1059600.0,4.3131,4.3198,4.2997,4.3131,1059600.0
2009-10-05 09:30:00,6.41,6.44,6.35,6.43,678000.0,4.3064,4.3265,4.2661,4.3198,678000.0
2009-10-05 09:40:00,6.43,6.48,6.41,6.47,491200.0,4.3198,4.3534,4.3064,4.3467,491200.0
2009-10-05 09:50:00,6.47,6.5,6.47,6.48,169600.0,4.3467,4.3669,4.3467,4.3534,169600.0
2009-10-05 10:00:00,6.48,6.51,6.4,6.41,433200.0,4.3534,4.3736,4.2997,4.3064,433200.0
2009-10-05 10:10:00,6.41,6.43,6.4,6.43,417200.0,4.3064,4.3198,4.2997,4.3198,417200.0
2009-10-05 10:20:00,6.43,6.44,6.41,6.43,174000.0,4.3198,4.3265,4.3064,4.3198,174000.0
2009-10-05 10:30:00,6.43,6.45,6.42,6.44,202400.0,4.3198,4.3333,4.3131,4.3265,202400.0
2009-10-05 10:40:00,6.45,6.45,6.41,6.42,298000.0,4.3333,4.3333,4.3064,4.3131,298000.0
2009-10-05 10:50:00,6.42,6.44,6.41,6.43,268400.0,4.3131,4.3265,4.3064,4.3198,268400.0
2009-10-05 11:00:00,6.43,6.44,6.41,6.41,242000.0,4.3198,4.3265,4.3064,4.3064,242000.0
2009-10-05 11:10:00,6.41,6.45,6.41,6.45,192400.0,4.3064,4.3333,4.3064,4.3333,192400.0
2009-10-05 11:20:00,6.45,6.46,6.43,6.43,198400.0,4.3333,4.34,4.3198,4.3198,198400.0
2009-10-05 11:30:00,6.43,6.44,6.41,6.41,174800.0,4.3198,4.3265,4.3064,4.3064,174800.0
2009-10-05 11:40:00,6.42,6.45,6.41,6.44,192400.0,4.3131,4.3333,4.3064,4.3265,192400.0
2009-10-05 11:50:00,6.43,6.46,6.43,6.44,382000.0,4.3198,4.34,4.3198,4.3265,382000.0
2009-10-05 12:00:00,6.44,6.45,6.43,6.43,134400.0,4.3265,4.3333,4.3198,4.3198,134400.0
2009-10-05 12:10:00,6.43,6.43,6.42,6.42,96000.0,4.3198,4.3198,4.3131,4.3131,96000.0
2009-10-05 12:20:00,6.42,6.43,6.41,6.41,246000.0,4.3131,4.3198,4.3064,4.3064,246000.0
2009-10-05 12:30:00,6.42,6.43,6.41,6.42,201600.0,4.3131,4.3198,4.3064,4.3131,201600.0
2009-10-05 12:40:00,6.42,6.46,6.42,6.43,352400.0,4.3131,4.34,4.3131,4.3198,352400.0
2009-10-05 12:50:00,6.43,6.45,6.42,6.43,298400.0,4.3198,4.3333,4.3131,4.3198,298400.0
2009-10-05 13:00:00,6.43,6.43,6.39,6.42,997600.0,4.3198,4.3198,4.2929,4.3131,997600.0
2009-10-05 13:10:00,6.42,6.45,6.42,6.45,270400.0,4.3131,4.3333,4.3131,4.3333,270400.0
2009-10-05 13:20:00,6.45,6.45,6.42,6.43,206800.0,4.3333,4.3333,4.3131,4.3198,206800.0
2009-10-05 13:30:00,6.43,6.43,6.4,6.41,156400.0,4.3198,4.3198,4.2997,4.3064,156400.0
2009-10-05 13:40:00,6.41,6.42,6.4,6.41,178000.0,4.3064,4.3131,4.2997,4.3064,178000.0
2009-10-05 13:50:00,6.41,6.42,6.41,6.42,123200.0,4.3064,4.3131,4.3064,4.3131,123200.0
2009-10-05 14:00:00,6.42,6.43,6.42,6.42,102800.0,4.3131,4.3198,4.3131,4.3131,102800.0
2009-10-05 14:10:00,6.42,6.44,6.42,6.43,233600.0,4.3131,4.3265,4.3131,4.3198,233600.0
2009-10-05 14:20:00,6.43,6.43,6.42,6.43,172000.0,4.3198,4.3198,4.3131,4.3198,172000.0
2009-10-05 14:30:00,6.43,6.47,6.43,6.47,235200.0,4.3198,4.3467,4.3198,4.3467,235200.0
2009-10-05 14:40:00,6.47,6.49,6.46,6.48,256000.0,4.3467,4.3601,4.34,4.3534,256000.0
2009-10-05 14:50:00,6.48,6.5,6.48,6.49,370400.0,4.3534,4.3669,4.3534,4.3601,370400.0
2009-10-05 15:00:00,6.49,6.51,6.48,6.5,438000.0,4.3601,4.3736,4.3534,4.3669,438000.0
2009-10-05 15:10:00,6.51,6.52,6.5,6.52,256000.0,4.3736,4.3803,4.3669,4.3803,256000.0
2009-10-05 15:20:00,6.52,6.53,6.5,6.51,434000.0,4.3803,4.387,4.3669,4.3736,434000.0
2009-10-05 15:30:00,6.51,6.52,6.51,6.51,391600.0,4.3736,4.3803,4.3736,4.3736,391600.0
2009-10-05 15:40:00,6.51,6.52,6.49,6.5,506800.0,4.3736,4.3803,4.3601,4.3669,506800.0
2009-10-05 15:50:00,6.5,6.51,6.49,6.5,859600.0,4.3669,4.3736,4.3601,4.3669,859600.0
2009-10-06 09:30:00,6.57,6.63,6.38,6.61,299200.0,4.4139,4.4542,4.2862,4.4408,299200.0
2009-10-06 09:40:00,6.61,6.65,6.61,6.63,334800.0,4.4408,4.4676,4.4408,4.4542,334800.0
2009-10-06 09:50:00,6.63,6.67,6.62,6.66,316800.0,4.4542,4.4811,4.4475,4.4743,316800.0
2009-10-06 10:00:00,6.66,6.7,6.65,6.68,458800.0,4.4743,4.5012,4.4676,4.4878,458800.0
2009-10-06 10:10:00,6.68,6.69,6.66,6.67,284400.0,4.4878,4.4945,4.4743,4.4811,284400.0
2009-10-06 10:20:00,6.67,6.67,6.65,6.65,186800.0,4.4811,4.4811,4.4676,4.4676,186800.0
2009-10-06 10:30:00,6.65,6.65,6.63,6.65,150400.0,4.4676,4.4676,4.4542,4.4676,150400.0
2009-10-06 10:40:00,6.65,6.68,6.65,6.66,266400.0,4.4676,4.4878,4.4676,4.4743,266400.0
2009-10-06 10:50:00,6.66,6.68,6.65,6.68,144000.0,4.4743,4.4878,4.4676,4.4878,144000.0
2009-10-06 11:00:00,6.68,6.68,6.66,6.68,211200.0,4.4878,4.4878,4.4743,4.4878,211200.0
2009-10-06 11:10:00,6.69,6.69,6.65,6.65,188000.0,4.4945,4.4945,4.4676,4.4676,188000.0
2009-10-06 11:20:00,6.65,6.68,6.65,6.67,260800.0,4.4676,4.4878,4.4676,4.4811,260800.0
2009-10-06 11:30:00,6.67,6.69,6.67,6.68,168400.0,4.4811,4.4945,4.4811,4.4878,168400.0
2009-10-06 11:40:00,6.68,6.69,6.67,6.68,129600.0,4.4878,4.4945,4.4811,4.4878,129600.0
2009-10-06 11:50:00,6.68,6.69,6.67,6.68,323200.0,4.4878,4.4945,4.4811,4.4878,323200.0
2009-10-06 12:00:00,6.68,6.69,6.68,6.68,105200.0,4.4878,4.4945,4.4878,4.4878,105200.0
2009-10-06 12:10:00,6.68,6.68,6.68,6.68,126000.0,4.4878,4.4878,4.4878,4.4878,126000.0
2009-10-06 12:20:00,6.68,6.68,6.68,6.68,157600.0,4.4878,4.4878,4.4878,4.4878,157600.0
2009-10-06 12:30:00,6.68,6.7,6.68,6.7,158800.0,4.4878,4.5012,4.4878,4.5012,158800.0
2009-10-06 12:40:00,6.7,6.7,6.67,6.67,182000.0,4.5012,4.5012,4.4811,4.4811,182000.0
2009-10-06 12:50:00,6.67,6.68,6.66,6.66,131200.0,4.4811,4.4878,4.4743,4.4743,131200.0
2009-10-06 13:00:00,6.66,6.66,6.63,6.65,290800.0,4.4743,4.4743,4.4542,4.4676,290800.0
2009-10-06 13:10:00,6.65,6.68,6.65,6.68,69200.0,4.4676,4.4878,4.4676,4.4878,69200.0
2009-10-06 13:20:00,6.68,6.69,6.68,6.68,102400.0,4.4878,4.4945,4.4878,4.4878,102400.0
2009-10-06 13:30:00,6.68,6.68,6.66,6.67,99600.0,4.4878,4.4878,4.4743,4.4811,99600.0
2009-10-06 13:40:00,6.68,6.68,6.64,6.65,189200.0,4.4878,4.4878,4.4609,4.4676,189200.0
2009-10-06 13:50:00,6.65,6.66,6.63,6.65,173200.0,4.4676,4.4743,4.4542,4.4676,173200.0
2009-10-06 14:00:00,6.65,6.65,6.61,6.62,261600.0,4.4676,4.4676,4.4408,4.4475,261600.0
2009-10-06 14:10:00,6.62,6.66,6.62,6.64,186800.0,4.4475,4.4743,4.4475,4.4609,186800.0
2009-10-06 14:20:00,6.64,6.64,6.61,6.61,142000.0,4.4609,4.4609,4.4408,4.4408,142000.0
2009-10-06 14:30:00,6.61,6.65,6.6,6.65,133600.0,4.4408,4.4676,4.434,4.4676,133600.0
2009-10-06 14:40:00,6.65,6.67,6.64,6.66,174400.0,4.4676,4.4811,4.4609,4.4743,174400.0
2009-10-06 14:50:00,6.66,6.67,6.65,6.66,120000.0,4.4743,4.4811,4.4676,4.4743,120000.0
2009-10-06 15:00:00,6.65,6.68,6.65,6.68,185200.0,4.4676,4.4878,4.4676,4.4878,185200.0
2009-10-06 15:10:00,6.68,6.69,6.67,6.67,355200.0,4.4878,4.4945,4.4811,4.4811,355200.0
2009-10-06 15:20:00,6.67,6.68,6.66,6.68,373200.0,4.4811,4.4878,4.4743,4.4878,373200.0
2009-10-06 15:30:00,6.68,6.68,6.67,6.67,360400.0,4.4878,4.4878,4.4811,4.4811,360400.0
2009-10-06 15:40:00,6.67,6.67,6.63,6.63,686800.0,4.4811,4.4811,4.4542,4.4542,686800.0
2009-10-06 15:50:00,6.63,6.65,6.63,6.65,1240400.0,4.4542,4.4676,4.4542,4.4676,1240400.0
2009-10-07 09:30:00,6.59,6.66,6.57,6.59,387600.0,4.4273,4.4743,4.4139,4.4273,387600.0
2009-10-07 09:40:00,6.59,6.61,6.55,6.59,531200.0,4.4273,4.4408,4.4004,4.4273,531200.0
2009-10-07 09:50:00,6.59,6.61,6.56,6.6,808400.0,4.4273,4.4408,4.4072,4.434,808400.0
2009-10-07 10:00:00,6.6,6.6,6.58,6.59,699600.0,4.434,4.434,4.4206,4.4273,699600.0
2009-10-07 10:10:00,6.59,6.61,6.58,6.61,601200.0,4.4273,4.4408,4.4206,4.4408,601200.0
2009-10-07 10:20:00,6.61,6.62,6.6,6.61,630400.0,4.4408,4.4475,4.434,4.4408,630400.0
2009-10-07 10:30:00,6.6,6.61,6.58,6.6,441200.0,4.434,4.4408,4.4206,4.434,441200.0
2009-10-07 10:40:00,6.6,6.6,6.57,6.57,220400.0,4.434,4.434,4.4139,4.4139,220400.0
2009-10-07 10:50:00,6.57,6.58,6.56,6.58,466800.0,4.4139,4.4206,4.4072,4.4206,466800.0
2009-10-07 11:00:00,6.58,6.59,6.58,6.58,162800.0,4.4206,4.4273,4.4206,4.4206,162800.0
2009-10-07 11:10:00,6.58,6.58,6.57,6.57,190000.0,4.4206,4.4206,4.4139,4.4139,190000.0
2009-10-07 11:20:00,6.57,6.57,6.55,6.55,278000.0,4.4139,4.4139,4.4004,4.4004,278000.0
2009-10-07 11:30:00,6.55,6.56,6.55,6.55,235600.0,4.4004,4.4072,4.4004,4.4004,235600.0
2009-10-07 11:40:00,6.56,6.56,6.54,6.56,418400.0,4.4072,4.4072,4.3937,4.4072,418400.0
2009-10-07 11:50:00,6.56,6.58,6.56,6.56,491600.0,4.4072,4.4206,4.4072,4.4072,491600.0
2009-10-07 12:00:00,6.56,6.58,6.56,6.58,247600.0,4.4072,4.4206,4.4072,4.4206,247600.0
2009-10-07 12:10:00,6.57,6.58,6.56,6.57,245200.0,4.4139,4.4206,4.4072,4.4139,245200.0
2009-10-07 12:20:00,6.58,6.59,6.58,6.58,175600.0,4.4206,4.4273,4.4206,4.4206,175600.0
2009-10-07 12:30:00,6.59,6.59,6.57,6.57,206800.0,4.4273,4.4273,4.4139,4.4139,206800.0
2009-10-07 12:40:00,6.57,6.57,6.56,6.56,130800.0,4.4139,4.4139,4.4072,4.4072,130800.0
2009-10-07 12:50:00,6.56,6.57,6.56,6.56,201200.0,4.4072,4.4139,4.4072,4.4072,201200.0
2009-10-07 13:00:00,6.56,6.56,6.55,6.55,182000.0,4.4072,4.4072,4.4004,4.4004,182000.0
2009-10-07 13:10:00,6.55,6.55,6.54,6.54,180400.0,4.4004,4.4004,4.3937,4.3937,180400.0
2009-10-07 13:20:00,6.55,6.56,6.54,6.55,183200.0,4.4004,4.4072,4.3937,4.4004,183200.0
2009-10-07 13:30:00,6.55,6.55,6.55,6.55,298800.0,4.4004,4.4004,4.4004,4.4004,298800.0
2009-10-07 13:40:00,6.55,6.55,6.54,6.54,275600.0,4.4004,4.4004,4.3937,4.3937,275600.0
2009-10-07 13:50:00,6.54,6.54,6.54,6.54,118800.0,4.3937,4.3937,4.3937,4.3937,118800.0
2009-10-07 14:00:00,6.54,6.54,6.53,6.54,304800.0,4.3937,4.3937,4.387,4.3937,304800.0
2009-10-07 14:10:00,6.54,6.54,6.53,6.54,158800.0,4.3937,4.3937,4.387,4.3937,158800.0
2009-10-07 14:20:00,6.54,6.55,6.53,6.55,249200.0,4.3937,4.4004,4.387,4.4004,249200.0
2009-10-07 14:30:00,6.55,6.55,6.54,6.55,198000.0,4.4004,4.4004,4.3937,4.4004,198000.0
2009-10-07 14:40:00,6.55,6.56,6.54,6.55,425200.0,4.4004,4.4072,4.3937,4.4004,425200.0
2009-10-07 14:50:00,6.55,6.56,6.55,6.55,192800.0,4.4004,4.4072,4.4004,4.4004,192800.0
2009-10-07 15:00:00,6.55,6.56,6.54,6.56,394400.0,4.4004,4.4072,4.3937,4.4072,394400.0
2009-10-07 15:10:00,6.56,6.56,6.54,6.55,467600.0,4.4072,4.4072,4.3937,4.4004,467600.0
2009-10-07 15:20:00,6.55,6.57,6.55,6.56,477200.0,4.4004,4.4139,4.4004,4.4072,477200.0
2009-10-07 15:30:00,6.56,6.57,6.55,6.56,800400.0,4.4072,4.4139,4.4004,4.4072,800400.0
2009-10-07 15:40:00,6.56,6.57,6.55,6.56,1190000.0,4.4072,4.4139,4.4004,4.4072,1190000.0
2009-10-07 15:50:00,6.55,6.57,6.55,6.57,1498400.0,4.4004,4.4139,4.4004,4.4139,1498400.0
2009-10-08 09:30:00,6.76,6.82,6.72,6.75,1953200.0,4.5415,4.5818,4.5147,4.5348,1953200.0
2009-10-08 09:40:00,6.75,6.8,6.75,6.78,878000.0,4.5348,4.5684,4.5348,4.555,878000.0
2009-10-08 09:50:00,6.78,6.79,6.74,6.74,1199200.0,4.555,4.5617,4.5281,4.5281,1199200.0
2009-10-08 10:00:00,6.74,6.75,6.67,6.7,1201200.0,4.5281,4.5348,4.4811,4.5012,1201200.0
2009-10-08 10:10:00,6.7,6.75,6.7,6.71,945600.0,4.5012,4.5348,4.5012,4.5079,945600.0
2009-10-08 10:20:00,6.72,6.75,6.71,6.74,620000.0,4.5147,4.5348,4.5079,4.5281,620000.0
2009-10-08 10:30:00,6.74,6.76,6.73,6.75,784000.0,4.5281,4.5415,4.5214,4.5348,784000.0
2009-10-08 10:40:00,6.75,6.76,6.73,6.76,750000.0,4.5348,4.5415,4.5214,4.5415,750000.0
2009-10-08 10:50:00,6.75,6.76,6.74,6.75,548000.0,4.5348,4.5415,4.5281,4.5348,548000.0
2009-10-08 11:00:00,6.75,6.75,6.72,6.75,530000.0,4.5348,4.5348,4.5147,4.5348,530000.0
2009-10-08 11:10:00,6.75,6.76,6.73,6.75,465200.0,4.5348,4.5415,4.5214,4.5348,465200.0
2009-10-08 11:20:00,6.75,6.75,6.74,6.75,526800.0,4.5348,4.5348,4.5281,4.5348,526800.0
2009-10-08 11:30:00,6.75,6.76,6.74,6.75,899200.0,4.5348,4.5415,4.5281,4.5348,899200.0
2009-10-08 11:40:00,6.75,6.75,6.73,6.74,376000.0,4.5348,4.5348,4.5214,4.5281,376000.0
2009-10-08 11:50:00,6.74,6.75,6.74,6.75,353200.0,4.5281,4.5348,4.5281,4.5348,353200.0
2009-10-08 12:00:00,6.75,6.75,6.74,6.75,246400.0,4.5348,4.5348,4.5281,4.5348,246400.0
2009-10-08 12:10:00,6.75,6.75,6.75,6.75,198800.0,4.5348,4.5348,4.5348,4.5348,198800.0
2009-10-08 12:20:00,6.75,6.75,6.74,6.74,619200.0,4.5348,4.5348,4.5281,4.5281,619200.0
2009-10-08 12:30:00,6.74,6.75,6.73,6.74,524800.0,4.5281,4.5348,4.5214,4.5281,524800.0
2009-10-08 12:40:00,6.74,6.74,6.71,6.73,1110400.0,4.5281,4.5281,4.5079,4.5214,1110400.0
2009-10-08 12:50:00,6.73,6.76,6.73,6.75,869600.0,4.5214,4.5415,4.5214,4.5348,869600.0
2009-10-08 13:00:00,6.75,6.76,6.73,6.73,1009600.0,4.5348,4.5415,4.5214,4.5214,1009600.0
2009-10-08 13:10:00,6.73,6.74,6.71,6.73,543600.0,4.5214,4.5281,4.5079,4.5214,543600.0
2009-10-08 13:20:00,6.73,6.75,6.73,6.74,400800.0,4.5214,4.5348,4.5214,4.5281,400800.0
2009-10-08 13:30:00,6.74,6.75,6.73,6.74,375200.0,4.5281,4.5348,4.5214,4.5281,375200.0
2009-10-08 13:40:00,6.74,6.79,6.73,6.79,462800.0,4.5281,4.5617,4.5214,4.5617,462800.0
2009-10-08 13:50:00,6.79,6.81,6.78,6.8,294800.0,4.5617,4.5751,4.555,4.5684,294800.0
2009-10-08 14:00:00,6.8,6.81,6.79,6.81,218000.0,4.5684,4.5751,4.5617,4.5751,218000.0
2009-10-08 14:10:00,6.81,6.81,6.8,6.81,358800.0,4.5751,4.5751,4.5684,4.5751,358800.0
2009-10-08 14:20:00,6.81,6.84,6.8,6.83,631600.0,4.5751,4.5953,4.5684,4.5886,631600.0
2009-10-08 14:30:00,6.83,6.87,6.83,6.87,539200.0,4.5886,4.6154,4.5886,4.6154,539200.0
2009-10-08 14:40:00,6.87,6.88,6.86,6.87,521600.0,4.6154,4.6221,4.6087,4.6154,521600.0
2009-10-08 14:50:00,6.87,6.89,6.87,6.89,767600.0,4.6154,4.6289,4.6154,4.6289,767600.0
2009-10-08 15:00:00,6.89,6.91,6.88,6.91,681200.0,4.6289,4.6423,4.6221,4.6423,681200.0
2009-10-08 15:10:00,6.91,6.91,6.86,6.86,799200.0,4.6423,4.6423,4.6087,4.6087,799200.0
2009-10-08 15:20:00,6.86,6.87,6.85,6.85,803200.0,4.6087,4.6154,4.602,4.602,803200.0
2009-10-08 15:30:00,6.85,6.85,6.82,6.82,1580000.0,4.602,4.602,4.5818,4.5818,1580000.0
2009-10-08 15:40:00,6.82,6.86,6.82,6.86,1109200.0,4.5818,4.6087,4.5818,4.6087,1109200.0
2009-10-08 15:50:00,6.86,6.87,6.83,6.84,1958000.0,4.6087,4.6154,4.5886,4.5953,1958000.0
2009-10-09 09:30:00,6.84,6.84,6.71,6.78,1188400.0,4.5953,4.5953,4.5079,4.555,1188400.0
2009-10-09 09:40:00,6.78,6.82,6.74,6.81,490800.0,4.555,4.5818,4.5281,4.5751,490800.0
2009-10-09 09:50:00,6.79,6.81,6.75,6.77,490000.0,4.5617,4.5751,4.5348,4.5482,490000.0
2009-10-09 10:00:00,6.76,6.76,6.74,6.75,240000.0,4.5415,4.5415,4.5281,4.5348,240000.0
2009-10-09 10:10:00,6.75,6.77,6.74,6.74,314400.0,4.5348,4.5482,4.5281,4.5281,314400.0
2009-10-09 10:20:00,6.74,6.76,6.73,6.75,216400.0,4.5281,4.5415,4.5214,4.5348,216400.0
2009-10-09 10:30:00,6.74,6.76,6.73,6.73,194400.0,4.5281,4.5415,4.5214,4.5214,194400.0
2009-10-09 10:40:00,6.73,6.73,6.7,6.72,224400.0,4.5214,4.5214,4.5012,4.5147,224400.0
2009-10-09 10:50:00,6.72,6.72,6.71,6.72,313600.0,4.5147,4.5147,4.5079,4.5147,313600.0
2009-10-09 11:00:00,6.72,6.72,6.71,6.71,199200.0,4.5147,4.5147,4.5079,4.5079,199200.0
2009-10-09 11:10:00,6.71,6.75,6.71,6.73,324400.0,4.5079,4.5348,4.5079,4.5214,324400.0
2009-10-09 11:20:00,6.73,6.73,6.72,6.72,339600.0,4.5214,4.5214,4.5147,4.5147,339600.0
2009-10-09 11:30:00,6.72,6.72,6.71,6.72,218400.0,4.5147,4.5147,4.5079,4.5147,218400.0
2009-10-09 11:40:00,6.72,6.72,6.7,6.7,251600.0,4.5147,4.5147,4.5012,4.5012,251600.0
2009-10-09 11:50:00,6.7,6.75,6.69,6.75,1232800.0,4.5012,4.5348,4.4945,4.5348,1232800.0
2009-10-09 12:00:00,6.75,6.75,6.74,6.75,544800.0,4.5348,4.5348,4.5281,4.5348,544800.0
2009-10-09 12:10:00,6.75,6.75,6.74,6.74,570000.0,4.5348,4.5348,4.5281,4.5281,570000.0
2009-10-09 12:20:00,6.74,6.74,6.71,6.71,174800.0,4.5281,4.5281,4.5079,4.5079,174800.0
2009-10-09 12:30:00,6.72,6.73,6.71,6.72,149200.0,4.5147,4.5214,4.5079,4.5147,149200.0
2009-10-09 12:40:00,6.72,6.75,6.72,6.75,186800.0,4.5147,4.5348,4.5147,4.5348,186800.0
2009-10-09 12:50:00,6.75,6.75,6.74,6.75,205200.0,4.5348,4.5348,4.5281,4.5348,205200.0
2009-10-09 13:00:00,6.75,6.75,6.74,6.74,127200.0,4.5348,4.5348,4.5281,4.5281,127200.0
2009-10-09 13:10:00,6.74,6.75,6.74,6.75,127200.0,4.5281,4.5348,4.5281,4.5348,127200.0
2009-10-09 13:20:00,6.75,6.75,6.74,6.75,141200.0,4.5348,4.5348,4.5281,4.5348,141200.0
2009-10-09 13:30:00,6.75,6.75,6.73,6.73,127200.0,4.5348,4.5348,4.5214,4.5214,127200.0
2009-10-09 13:40:00,6.73,6.73,6.73,6.73,122000.0,4.5214,4.5214,4.5214,4.5214,122000.0
2009-10-09 13:50:00,6.73,6.74,6.72,6.74,189600.0,4.5214,4.5281,4.5147,4.5281,189600.0
2009-10-09 14:00:00,6.73,6.74,6.72,6.72,152400.0,4.5214,4.5281,4.5147,4.5147,152400.0
2009-10-09 14:10:00,6.72,6.73,6.71,6.73,163600.0,4.5147,4.5214,4.5079,4.5214,163600.0
2009-10-09 14:20:00,6.72,6.73,6.72,6.73,113600.0,4.5147,4.5214,4.5147,4.5214,113600.0
2009-10-09 14:30:00,6.72,6.73,6.72,6.73,93200.0,4.5147,4.5214,4.5147,4.5214,93200.0
2009-10-09 14:40:00,6.73,6.74,6.72,6.73,231200.0,4.5214,4.5281,4.5147,4.5214,231200.0
2009-10-09 14:50:00,6.73,6.74,6.73,6.74,253600.0,4.5214,4.5281,4.5214,4.5281,253600.0
2009-10-09 15:00:00,6.74,6.76,6.74,6.75,349200.0,4.5281,4.5415,4.5281,4.5348,349200.0
2009-10-09 15:10:00,6.75,6.75,6.74,6.74,606400.0,4.5348,4.5348,4.5281,4.5281,606400.0
2009-10-09 15:20:00,6.74,6.75,6.74,6.74,330400.0,4.5281,4.5348,4.5281,4.5281,330400.0
2009-10-09 15:30:00,6.74,6.75,6.74,6.75,547600.0,4.5281,4.5348,4.5281,4.5348,547600.0
2009-10-09 15:40:00,6.75,6.75,6.74,6.75,540000.0,4.5348,4.5348,4.5281,4.5348,540000.0
2009-10-09 15:50:00,6.75,6.76,6.74,6.74,2345600.0,4.5348,4.5415,4.5281,4.5281,2345600.0
2009-10-12 09:30:00,6.77,6.86,6.77,6.83,353200.0,4.5482,4.6087,4.5482,4.5886,353200.0
2009-10-12 09:40:00,6.83,6.86,6.81,6.81,311200.0,4.5886,4.6087,4.5751,4.5751,311200.0
2009-10-12 09:50:00,6.81,6.81,6.79,6.81,246800.0,4.5751,4.5751,4.5617,4.5751,246800.0
2009-10-12 10:00:00,6.81,6.81,6.77,6.78,253200.0,4.5751,4.5751,4.5482,4.555,253200.0
2009-10-12 10:10:00,6.77,6.8,6.77,6.79,182400.0,4.5482,4.5684,4.5482,4.5617,182400.0
2009-10-12 10:20:00,6.79,6.79,6.77,6.77,99200.0,4.5617,4.5617,4.5482,4.5482,99200.0
2009-10-12 10:30:00,6.77,6.78,6.76,6.78,267200.0,4.5482,4.555,4.5415,4.555,267200.0
2009-10-12 10:40:00,6.78,6.79,6.78,6.78,94000.0,4.555,4.5617,4.555,4.555,94000.0
2009-10-12 10:50:00,6.78,6.8,6.78,6.78,97200.0,4.555,4.5684,4.555,4.555,97200.0
2009-10-12 11:00:00,6.78,6.79,6.77,6.77,120000.0,4.555,4.5617,4.5482,4.5482,120000.0
2009-10-12 11:10:00,6.77,6.78,6.77,6.77,80400.0,4.5482,4.555,4.5482,4.5482,80400.0
2009-10-12 11:20:00,6.77,6.78,6.76,6.76,140000.0,4.5482,4.555,4.5415,4.5415,140000.0
2009-10-12 11:30:00,6.76,6.76,6.75,6.75,130400.0,4.5415,4.5415,4.5348,4.5348,130400.0
2009-10-12 11:40:00,6.75,6.75,6.75,6.75,116800.0,4.5348,4.5348,4.5348,4.5348,116800.0
2009-10-12 11:50:00,6.75,6.75,6.71,6.71,411600.0,4.5348,4.5348,4.5079,4.5079,411600.0
2009-10-12 12:00:00,6.71,6.72,6.69,6.71,718400.0,4.5079,4.5147,4.4945,4.5079,718400.0
2009-10-12 12:10:00,6.72,6.73,6.71,6.72,226400.0,4.5147,4.5214,4.5079,4.5147,226400.0
2009-10-12 12:20:00,6.72,6.74,6.72,6.72,201200.0,4.5147,4.5281,4.5147,4.5147,201200.0
2009-10-12 12:30:00,6.72,6.74,6.71,6.74,218000.0,4.5147,4.5281,4.5079,4.5281,218000.0
2009-10-12 12:40:00,6.74,6.74,6.74,6.74,330800.0,4.5281,4.5281,4.5281,4.5281,330800.0
2009-10-12 12:50:00,6.74,6.74,6.73,6.73,363600.0,4.5281,4.5281,4.5214,4.5214,363600.0
2009-10-12 13:00:00,6.73,6.74,6.72,6.72,221600.0,4.5214,4.5281,4.5147,4.5147,221600.0
2009-10-12 13:10:00,6.72,6.72,6.72,6.72,70800.0,4.5147,4.5147,4.5147,4.5147,70800.0
2009-10-12 13:20:00,6.72,6.74,6.71,6.72,662400.0,4.5147,4.5281,4.5079,4.5147,662400.0
2009-10-12 13:30:00,6.72,6.73,6.71,6.72,168800.0,4.5147,4.5214,4.5079,4.5147,168800.0
2009-10-12 13:40:00,6.72,6.72,6.71,6.71,124400.0,4.5147,4.5147,4.5079,4.5079,124400.0
2009-10-12 13:50:00,6.71,6.72,6.71,6.71,111200.0,4.5079,4.5147,4.5079,4.5079,111200.0
2009-10-12 14:00:00,6.71,6.72,6.71,6.71,77600.0,4.5079,4.5147,4.5079,4.5079,77600.0
2009-10-12 14:10:00,6.71,6.71,6.7,6.7,239600.0,4.5079,4.5079,4.5012,4.5012,239600.0
2009-10-12 14:20:00,6.7,6.71,6.68,6.68,364800.0,4.5012,4.5079,4.4878,4.4878,364800.0
2009-10-12 14:30:00,6.68,6.69,6.67,6.68,196400.0,4.4878,4.4945,4.4811,4.4878,196400.0
2009-10-12 14:40:00,6.67,6.68,6.67,6.67,125600.0,4.4811,4.4878,4.4811,4.4811,125600.0
2009-10-12 14:50:00,6.67,6.7,6.67,6.7,218400.0,4.4811,4.5012,4.4811,4.5012,218400.0
2009-10-12 15:00:00,6.7,6.71,6.7,6.7,296000.0,4.5012,4.5079,4.5012,4.5012,296000.0
2009-10-12 15:10:00,6.7,6.71,6.69,6.7,163600.0,4.5012,4.5079,4.4945,4.5012,163600.0
2009-10-12 15:20:00,6.7,6.71,6.7,6.71,278000.0,4.5012,4.5079,4.5012,4.5079,278000.0
2009-10-12 15:30:00,6.71,6.72,6.7,6.7,336000.0,4.5079,4.5147,4.5012,4.5012,336000.0
2009-10-12 15:40:00,6.7,6.71,6.7,6.71,474000.0,4.5012,4.5079,4.5012,4.5079,474000.0
2009-10-12 15:50:00,6.72,6.72,6.71,6.72,772400.0,4.5147,4.5147,4.5079,4.5147,772400.0
2009-10-13 09:30:00,6.71,6.71,6.66,6.68,383600.0,4.5079,4.5079,4.4743,4.4878,383600.0
2009-10-13 09:40:00,6.69,6.74,6.66,6.71,715200.0,4.4945,4.5281,4.4743,4.5079,715200.0
2009-10-13 09:50:00,6.71,6.73,6.68,6.69,640000.0,4.5079,4.5214,4.4878,4.4945,640000.0
2009-10-13 10:00:00,6.69,6.7,6.67,6.69,375200.0,4.4945,4.5012,4.4811,4.4945,375200.0
2009-10-13 10:10:00,6.69,6.75,6.69,6.75,418800.0,4.4945,4.5348,4.4945,4.5348,418800.0
2009-10-13 10:20:00,6.75,6.77,6.74,6.77,366000.0,4.5348,4.5482,4.5281,4.5482,366000.0
2009-10-13 10:30:00,6.77,6.8,6.76,6.79,726800.0,4.5482,4.5684,4.5415,4.5617,726800.0
2009-10-13 10:40:00,6.79,6.82,6.79,6.8,438000.0,4.5617,4.5818,4.5617,4.5684,438000.0
2009-10-13 10:50:00,6.8,6.83,6.79,6.83,626800.0,4.5684,4.5886,4.5617,4.5886,626800.0
2009-10-13 11:00:00,6.83,6.83,6.8,6.81,695600.0,4.5886,4.5886,4.5684,4.5751,695600.0
2009-10-13 11:10:00,6.81,6.81,6.8,6.8,337200.0,4.5751,4.5751,4.5684,4.5684,337200.0
2009-10-13 11:20:00,6.8,6.81,6.78,6.8,427200.0,4.5684,4.5751,4.555,4.5684,427200.0
2009-10-13 11:30:00,6.8,6.81,6.8,6.81,311200.0,4.5684,4.5751,4.5684,4.5751,311200.0
2009-10-13 11:40:00,6.81,6.83,6.81,6.82,284800.0,4.5751,4.5886,4.5751,4.5818,284800.0
2009-10-13 11:50:00,6.82,6.84,6.82,6.83,541600.0,4.5818,4.5953,4.5818,4.5886,541600.0
2009-10-13 12:00:00,6.83,6.84,6.82,6.83,188400.0,4.5886,4.5953,4.5818,4.5886,188400.0
2009-10-13 12:10:00,6.83,6.84,6.83,6.84,254000.0,4.5886,4.5953,4.5886,4.5953,254000.0
2009-10-13 12:20:00,6.84,6.84,6.81,6.81,190000.0,4.5953,4.5953,4.5751,4.5751,190000.0
2009-10-13 12:30:00,6.81,6.83,6.81,6.82,228400.0,4.5751,4.5886,4.5751,4.5818,228400.0
2009-10-13 12:40:00,6.82,6.83,6.82,6.82,204000.0,4.5818,4.5886,4.5818,4.5818,204000.0
2009-10-13 12:50:00,6.82,6.84,6.82,6.83,814400.0,4.5818,4.5953,4.5818,4.5886,814400.0
2009-10-13 13:00:00,6.83,6.83,6.82,6.83,73200.0,4.5886,4.5886,4.5818,4.5886,73200.0
2009-10-13 13:10:00,6.83,6.85,6.83,6.85,252800.0,4.5886,4.602,4.5886,4.602,252800.0
2009-10-13 13:20:00,6.85,6.86,6.84,6.85,261600.0,4.602,4.6087,4.5953,4.602,261600.0
2009-10-13 13:30:00,6.85,6.86,6.84,6.86,228400.0,4.602,4.6087,4.5953,4.6087,228400.0
2009-10-13 13:40:00,6.86,6.86,6.84,6.84,285600.0,4.6087,4.6087,4.5953,4.5953,285600.0
2009-10-13 13:50:00,6.84,6.85,6.83,6.84,324000.0,4.5953,4.602,4.5886,4.5953,324000.0
2009-10-13 14:00:00,6.84,6.84,6.82,6.83,260400.0,4.5953,4.5953,4.5818,4.5886,260400.0
2009-10-13 14:10:00,6.83,6.84,6.82,6.83,190800.0,4.5886,4.5953,4.5818,4.5886,190800.0
2009-10-13 14:20:00,6.83,6.83,6.82,6.83,159200.0,4.5886,4.5886,4.5818,4.5886,159200.0
2009-10-13 14:30:00,6.82,6.82,6.81,6.81,134000.0,4.5818,4.5818,4.5751,4.5751,134000.0
2009-10-13 14:40:00,6.81,6.86,6.81,6.86,474800.0,4.5751,4.6087,4.5751,4.6087,474800.0
2009-10-13 14:50:00,6.86,6.86,6.84,6.85,403600.0,4.6087,4.6087,4.5953,4.602,403600.0
2009-10-13 15:00:00,6.85,6.86,6.85,6.85,447600.0,4.602,4.6087,4.602,4.602,447600.0
2009-10-13 15:10:00,6.85,6.88,6.85,6.88,766400.0,4.602,4.6221,4.602,4.6221,766400.0
2009-10-13 15:20:00,6.88,6.88,6.86,6.86,188000.0,4.6221,4.6221,4.6087,4.6087,188000.0
2009-10-13 15:30:00,6.86,6.86,6.85,6.85,761200.0,4.6087,4.6087,4.602,4.602,761200.0
2009-10-13 15:40:00,6.85,6.85,6.84,6.84,846400.0,4.602,4.602,4.5953,4.5953,846400.0
2009-10-13 15:50:00,6.84,6.85,6.83,6.84,1303600.0,4.5953,4.602,4.5886,4.5953,1303600.0
2009-10-14 09:30:00,6.9,6.96,6.9,6.95,397600.0,4.6356,4.6759,4.6356,4.6692,397600.0
2009-10-14 09:40:00,6.95,6.96,6.93,6.94,431600.0,4.6692,4.6759,4.6557,4.6625,431600.0
2009-10-14 09:50:00,6.94,6.96,6.93,6.95,312000.0,4.6625,4.6759,4.6557,4.6692,312000.0
2009-10-14 10:00:00,6.95,6.95,6.91,6.91,307600.0,4.6692,4.6692,4.6423,4.6423,307600.0
2009-10-14 10:10:00,6.91,6.93,6.91,6.93,655600.0,4.6423,4.6557,4.6423,4.6557,655600.0
2009-10-14 10:20:00,6.93,6.93,6.91,6.93,428000.0,4.6557,4.6557,4.6423,4.6557,428000.0
2009-10-14 10:30:00,6.93,6.93,6.92,6.93,113600.0,4.6557,4.6557,4.649,4.6557,113600.0
2009-10-14 10:40:00,6.93,6.94,6.93,6.94,166800.0,4.6557,4.6625,4.6557,4.6625,166800.0
2009-10-14 10:50:00,6.94,6.95,6.93,6.95,484400.0,4.6625,4.6692,4.6557,4.6692,484400.0
2009-10-14 11:00:00,6.95,6.96,6.95,6.96,318000.0,4.6692,4.6759,4.6692,4.6759,318000.0
2009-10-14 11:10:00,6.96,6.96,6.95,6.95,212800.0,4.6759,4.6759,4.6692,4.6692,212800.0
2009-10-14 11:20:00,6.95,6.96,6.93,6.94,226800.0,4.6692,4.6759,4.6557,4.6625,226800.0
2009-10-14 11:30:00,6.94,6.95,6.93,6.93,803200.0,4.6625,4.6692,4.6557,4.6557,803200.0
2009-10-14 11:40:00,6.93,6.94,6.93,6.94,148000.0,4.6557,4.6625,4.6557,4.6625,148000.0
2009-10-14 11:50:00,6.95,6.95,6.95,6.95,193600.0,4.6692,4.6692,4.6692,4.6692,193600.0
2009-10-14 12:00:00,6.95,6.96,6.95,6.96,207200.0,4.6692,4.6759,4.6692,4.6759,207200.0
2009-10-14 12:10:00,6.96,6.96,6.94,6.94,276000.0,4.6759,4.6759,4.6625,4.6625,276000.0
2009-10-14 12:20:00,6.94,6.95,6.93,6.94,354400.0,4.6625,4.6692,4.6557,4.6625,354400.0
2009-10-14 12:30:00,6.94,6.94,6.93,6.94,275200.0,4.6625,4.6625,4.6557,4.6625,275200.0
2009-10-14 12:40:00,6.94,6.94,6.92,6.93,204400.0,4.6625,4.6625,4.649,4.6557,204400.0
2009-10-14 12:50:00,6.93,6.93,6.91,6.92,270800.0,4.6557,4.6557,4.6423,4.649,270800.0
2009-10-14 13:00:00,6.92,6.94,6.92,6.94,196000.0,4.649,4.6625,4.649,4.6625,196000.0
2009-10-14 13:10:00,6.94,6.95,6.93,6.93,154400.0,4.6625,4.6692,4.6557,4.6557,154400.0
2009-10-14 13:20:00,6.93,6.94,6.93,6.93,385200.0,4.6557,4.6625,4.6557,4.6557,385200.0
2009-10-14 13:30:00,6.93,6.95,6.93,6.95,228400.0,4.6557,4.6692,4.6557,4.6692,228400.0
2009-10-14 13:40:00,6.95,6.95,6.94,6.94,210800.0,4.6692,4.6692,4.6625,4.6625,210800.0
2009-10-14 13:50:00,6.93,6.95,6.93,6.95,208400.0,4.6557,4.6692,4.6557,4.6692,208400.0
2009-10-14 14:00:00,6.95,6.96,6.95,6.96,331200.0,4.6692,4.6759,4.6692,4.6759,331200.0
2009-10-14 14:10:00,6.96,6.96,6.94,6.96,398800.0,4.6759,4.6759,4.6625,4.6759,398800.0
2009-10-14 14:20:00,6.96,6.96,6.95,6.95,348000.0,4.6759,4.6759,4.6692,4.6692,348000.0
2009-10-14 14:30:00,6.95,6.96,6.95,6.96,312800.0,4.6692,4.6759,4.6692,4.6759,312800.0
2009-10-14 14:40:00,6.96,6.96,6.95,6.96,340400.0,4.6759,4.6759,4.6692,4.6759,340400.0
2009-10-14 14:50:00,6.96,7.0,6.96,6.99,1097600.0,4.6759,4.7028,4.6759,4.696,1097600.0
2009-10-14 15:00:00,6.99,7.02,6.98,7.02,1209600.0,4.696,4.7162,4.6893,4.7162,1209600.0
2009-10-14 15:10:00,7.02,7.03,7.02,7.03,626400.0,4.7162,4.7229,4.7162,4.7229,626400.0
2009-10-14 15:20:00,7.03,7.05,7.02,7.04,856000.0,4.7229,4.7364,4.7162,4.7296,856000.0
2009-10-14 15:30:00,7.04,7.06,7.03,7.05,1047600.0,4.7296,4.7431,4.7229,4.7364,1047600.0
2009-10-14 15:40:00,7.05,7.05,7.03,7.05,1781200.0,4.7364,4.7364,4.7229,4.7364,1781200.0
2009-10-14 15:50:00,7.04,7.05,7.03,7.05,2435600.0,4.7296,4.7364,4.7229,4.7364,2435600.0
2009-10-15 09:30:00,7.02,7.06,6.97,7.06,690000.0,4.7162,4.7431,4.6826,4.7431,690000.0
2009-10-15 09:40:00,7.06,7.12,7.06,7.11,679600.0,4.7431,4.7834,4.7431,4.7767,679600.0
2009-10-15 09:50:00,7.12,7.15,7.11,7.15,706400.0,4.7834,4.8035,4.7767,4.8035,706400.0
2009-10-15 10:00:00,7.15,7.16,7.1,7.12,1200000.0,4.8035,4.8103,4.7699,4.7834,1200000.0
2009-10-15 10:10:00,7.12,7.12,7.08,7.11,1249600.0,4.7834,4.7834,4.7565,4.7767,1249600.0
2009-10-15 10:20:00,7.11,7.13,7.09,7.12,688400.0,4.7767,4.7901,4.7632,4.7834,688400.0
2009-10-15 10:30:00,7.12,7.13,7.07,7.07,754000.0,4.7834,4.7901,4.7498,4.7498,754000.0
2009-10-15 10:40:00,7.07,7.07,7.04,7.06,862800.0,4.7498,4.7498,4.7296,4.7431,862800.0
2009-10-15 10:50:00,7.06,7.11,7.06,7.1,500000.0,4.7431,4.7767,4.7431,4.7699,500000.0
2009-10-15 11:00:00,7.1,7.11,7.09,7.09,354400.0,4.7699,4.7767,4.7632,4.7632,354400.0
2009-10-15 11:10:00,7.09,7.1,7.08,7.09,361600.0,4.7632,4.7699,4.7565,4.7632,361600.0
2009-10-15 11:20:00,7.09,7.1,7.07,7.09,572800.0,4.7632,4.7699,4.7498,4.7632,572800.0
2009-10-15 11:30:00,7.09,7.1,7.08,7.09,446400.0,4.7632,4.7699,4.7565,4.7632,446400.0
2009-10-15 11:40:00,7.09,7.1,7.08,7.09,214000.0,4.7632,4.7699,4.7565,4.7632,214000.0
2009-10-15 11:50:00,7.09,7.09,7.07,7.08,179600.0,4.7632,4.7632,4.7498,4.7565,179600.0
2009-10-15 12:00:00,7.09,7.11,7.09,7.1,613600.0,4.7632,4.7767,4.7632,4.7699,613600.0
2009-10-15 12:10:00,7.1,7.11,7.09,7.09,154000.0,4.7699,4.7767,4.7632,4.7632,154000.0
2009-10-15 12:20:00,7.09,7.09,7.06,7.06,151200.0,4.7632,4.7632,4.7431,4.7431,151200.0
2009-10-15 12:30:00,7.06,7.08,7.05,7.08,206400.0,4.7431,4.7565,4.7364,4.7565,206400.0
2009-10-15 12:40:00,7.08,7.08,7.07,7.07,175200.0,4.7565,4.7565,4.7498,4.7498,175200.0
2009-10-15 12:50:00,7.07,7.07,7.06,7.06,235200.0,4.7498,4.7498,4.7431,4.7431,235200.0
2009-10-15 13:00:00,7.06,7.07,7.06,7.07,119600.0,4.7431,4.7498,4.7431,4.7498,119600.0
2009-10-15 13:10:00,7.07,7.07,7.04,7.05,348000.0,4.7498,4.7498,4.7296,4.7364,348000.0
2009-10-15 13:20:00,7.05,7.07,6.99,6.99,1128800.0,4.7364,4.7498,4.696,4.696,1128800.0
2009-10-15 13:30:00,6.99,7.01,6.99,7.0,432800.0,4.696,4.7095,4.696,4.7028,432800.0
2009-10-15 13:40:00,7.0,7.01,6.99,7.0,231200.0,4.7028,4.7095,4.696,4.7028,231200.0
2009-10-15 13:50:00,7.0,7.0,6.96,6.99,570000.0,4.7028,4.7028,4.6759,4.696,570000.0
2009-10-15 14:00:00,6.99,7.0,6.97,7.0,353200.0,4.696,4.7028,4.6826,4.7028,353200.0
2009-10-15 14:10:00,7.0,7.0,6.98,6.98,426000.0,4.7028,4.7028,4.6893,4.6893,426000.0
2009-10-15 14:20:00,6.98,6.99,6.97,6.97,307600.0,4.6893,4.696,4.6826,4.6826,307600.0
2009-10-15 14:30:00,6.97,6.98,6.95,6.95,544000.0,4.6826,4.6893,4.6692,4.6692,544000.0
2009-10-15 14:40:00,6.96,6.97,6.95,6.96,469200.0,4.6759,4.6826,4.6692,4.6759,469200.0
2009-10-15 14:50:00,6.96,6.98,6.96,6.98,652000.0,4.6759,4.6893,4.6759,4.6893,652000.0
2009-10-15 15:00:00,6.98,6.98,6.96,6.96,568400.0,4.6893,4.6893,4.6759,4.6759,568400.0
2009-10-15 15:10:00,6.96,6.98,6.96,6.96,561200.0,4.6759,4.6893,4.6759,4.6759,561200.0
2009-10-15 15:20:00,6.96,6.97,6.93,6.94,564400.0,4.6759,4.6826,4.6557,4.6625,564400.0
2009-10-15 15:30:00,6.94,6.97,6.94,6.96,427200.0,4.6625,4.6826,4.6625,4.6759,427200.0
2009-10-15 15:40:00,6.96,6.99,6.96,6.97,2107200.0,4.6759,4.696,4.6759,4.6826,2107200.0
2009-10-15 15:50:00,6.97,6.97,6.95,6.95,2135200.0,4.6826,4.6826,4.6692,4.6692,2135200.0
2009-10-16 09:30:00,6.92,6.92,6.83,6.86,1240800.0,4.649,4.649,4.5886,4.6087,1240800.0
2009-10-16 09:40:00,6.87,6.88,6.85,6.87,582800.0,4.6154,4.6221,4.602,4.6154,582800.0
2009-10-16 09:50:00,6.87,6.89,6.84,6.84,606400.0,4.6154,4.6289,4.5953,4.5953,606400.0
2009-10-16 10:00:00,6.85,6.87,6.84,6.85,397600.0,4.602,4.6154,4.5953,4.602,397600.0
2009-10-16 10:10:00,6.85,6.9,6.85,6.9,356400.0,4.602,4.6356,4.602,4.6356,356400.0
2009-10-16 10:20:00,6.9,6.92,6.88,6.89,498400.0,4.6356,4.649,4.6221,4.6289,498400.0
2009-10-16 10:30:00,6.89,6.91,6.89,6.91,351600.0,4.6289,4.6423,4.6289,4.6423,351600.0
2009-10-16 10:40:00,6.91,6.95,6.91,6.93,578000.0,4.6423,4.6692,4.6423,4.6557,578000.0
2009-10-16 10:50:00,6.93,6.95,6.92,6.93,388000.0,4.6557,4.6692,4.649,4.6557,388000.0
2009-10-16 11:00:00,6.93,6.93,6.91,6.92,239600.0,4.6557,4.6557,4.6423,4.649,239600.0
2009-10-16 11:10:00,6.92,6.95,6.92,6.95,150400.0,4.649,4.6692,4.649,4.6692,150400.0
2009-10-16 11:20:00,6.95,6.96,6.94,6.96,174800.0,4.6692,4.6759,4.6625,4.6759,174800.0
2009-10-16 11:30:00,6.97,6.97,6.93,6.94,186800.0,4.6826,4.6826,4.6557,4.6625,186800.0
2009-10-16 11:40:00,6.94,6.95,6.93,6.93,126000.0,4.6625,4.6692,4.6557,4.6557,126000.0
2009-10-16 11:50:00,6.93,6.93,6.92,6.93,99600.0,4.6557,4.6557,4.649,4.6557,99600.0
2009-10-16 12:00:00,6.93,6.93,6.92,6.93,82800.0,4.6557,4.6557,4.649,4.6557,82800.0
2009-10-16 12:10:00,6.93,6.93,6.93,6.93,99200.0,4.6557,4.6557,4.6557,4.6557,99200.0
2009-10-16 12:20:00,6.93,6.93,6.92,6.92,83200.0,4.6557,4.6557,4.649,4.649,83200.0
2009-10-16 12:30:00,6.92,6.93,6.92,6.93,91200.0,4.649,4.6557,4.649,4.6557,91200.0
2009-10-16 12:40:00,6.93,6.93,6.92,6.93,126400.0,4.6557,4.6557,4.649,4.6557,126400.0
2009-10-16 12:50:00,6.93,6.95,6.93,6.95,131600.0,4.6557,4.6692,4.6557,4.6692,131600.0
2009-10-16 13:00:00,6.95,6.95,6.94,6.94,124400.0,4.6692,4.6692,4.6625,4.6625,124400.0
2009-10-16 13:10:00,6.94,6.98,6.93,6.98,358000.0,4.6625,4.6893,4.6557,4.6893,358000.0
2009-10-16 13:20:00,6.98,7.0,6.98,7.0,209600.0,4.6893,4.7028,4.6893,4.7028,209600.0
2009-10-16 13:30:00,7.0,7.02,6.99,7.0,439200.0,4.7028,4.7162,4.696,4.7028,439200.0
2009-10-16 13:40:00,7.0,7.01,6.99,7.0,222800.0,4.7028,4.7095,4.696,4.7028,222800.0
2009-10-16 13:50:00,7.0,7.01,6.98,6.98,149600.0,4.7028,4.7095,4.6893,4.6893,149600.0
2009-10-16 14:00:00,6.99,6.99,6.97,6.98,238000.0,4.696,4.696,4.6826,4.6893,238000.0
2009-10-16 14:10:00,6.98,6.99,6.97,6.98,200800.0,4.6893,4.696,4.6826,4.6893,200800.0
2009-10-16 14:20:00,6.98,7.0,6.98,7.0,262000.0,4.6893,4.7028,4.6893,4.7028,262000.0
2009-10-16 14:30:00,7.0,7.0,6.98,7.0,136400.0,4.7028,4.7028,4.6893,4.7028,136400.0
2009-10-16 14:40:00,7.0,7.0,6.96,6.96,161600.0,4.7028,4.7028,4.6759,4.6759,161600.0
2009-10-16 14:50:00,6.96,6.96,6.96,6.96,81600.0,4.6759,4.6759,4.6759,4.6759,81600.0
2009-10-16 15:00:00,6.96,6.98,6.96,6.97,221200.0,4.6759,4.6893,4.6759,4.6826,221200.0
2009-10-16 15:10:00,6.97,6.98,6.95,6.96,311600.0,4.6826,4.6893,4.6692,4.6759,311600.0
2009-10-16 15:20:00,6.96,6.99,6.96,6.96,728800.0,4.6759,4.696,4.6759,4.6759,728800.0
2009-10-16 15:30:00,6.96,7.01,6.96,7.0,793600.0,4.6759,4.7095,4.6759,4.7028,793600.0
2009-10-16 15:40:00,6.99,7.0,6.97,6.97,602400.0,4.696,4.7028,4.6826,4.6826,602400.0
2009-10-16 15:50:00,6.97,6.98,6.92,6.93,2779600.0,4.6826,4.6893,4.649,4.6557,2779600.0
2009-10-19 09:30:00,6.98,7.02,6.95,7.02,358800.0,4.6893,4.7162,4.6692,4.7162,358800.0
2009-10-19 09:40:00,7.02,7.03,6.99,7.01,266400.0,4.7162,4.7229,4.696,4.7095,266400.0
2009-10-19 09:50:00,7.01,7.01,6.97,6.98,283600.0,4.7095,4.7095,4.6826,4.6893,283600.0
2009-10-19 10:00:00,6.98,7.02,6.97,7.01,240000.0,4.6893,4.7162,4.6826,4.7095,240000.0
2009-10-19 10:10:00,7.01,7.02,7.0,7.02,148800.0,4.7095,4.7162,4.7028,4.7162,148800.0
2009-10-19 10:20:00,7.02,7.08,7.02,7.04,402400.0,4.7162,4.7565,4.7162,4.7296,402400.0
2009-10-19 10:30:00,7.05,7.05,7.02,7.04,150000.0,4.7364,4.7364,4.7162,4.7296,150000.0
2009-10-19 10:40:00,7.04,7.07,7.03,7.07,260000.0,4.7296,4.7498,4.7229,4.7498,260000.0
2009-10-19 10:50:00,7.06,7.07,7.05,7.05,130400.0,4.7431,4.7498,4.7364,4.7364,130400.0
2009-10-19 11:00:00,7.05,7.05,7.03,7.03,161200.0,4.7364,4.7364,4.7229,4.7229,161200.0
2009-10-19 11:10:00,7.03,7.04,7.02,7.03,247600.0,4.7229,4.7296,4.7162,4.7229,247600.0
2009-10-19 11:20:00,7.03,7.05,7.02,7.05,346800.0,4.7229,4.7364,4.7162,4.7364,346800.0
2009-10-19 11:30:00,7.05,7.06,7.05,7.06,181600.0,4.7364,4.7431,4.7364,4.7431,181600.0
2009-10-19 11:40:00,7.06,7.07,7.05,7.06,104800.0,4.7431,4.7498,4.7364,4.7431,104800.0
2009-10-19 11:50:00,7.06,7.07,7.05,7.05,109200.0,4.7431,4.7498,4.7364,4.7364,109200.0
2009-10-19 12:00:00,7.05,7.05,7.04,7.04,115600.0,4.7364,4.7364,4.7296,4.7296,115600.0
2009-10-19 12:10:00,7.04,7.04,7.03,7.03,139200.0,4.7296,4.7296,4.7229,4.7229,139200.0
2009-10-19 12:20:00,7.03,7.03,7.02,7.03,95200.0,4.7229,4.7229,4.7162,4.7229,95200.0
2009-10-19 12:30:00,7.03,7.03,7.02,7.03,78400.0,4.7229,4.7229,4.7162,4.7229,78400.0
2009-10-19 12:40:00,7.03,7.03,7.02,7.03,103200.0,4.7229,4.7229,4.7162,4.7229,103200.0
2009-10-19 12:50:00,7.03,7.03,7.02,7.02,62800.0,4.7229,4.7229,4.7162,4.7162,62800.0
2009-10-19 13:00:00,7.02,7.03,7.01,7.03,245200.0,4.7162,4.7229,4.7095,4.7229,245200.0
2009-10-19 13:10:00,7.03,7.03,7.01,7.01,135200.0,4.7229,4.7229,4.7095,4.7095,135200.0
2009-10-19 13:20:00,7.01,7.02,7.01,7.02,153600.0,4.7095,4.7162,4.7095,4.7162,153600.0
2009-10-19 13:30:00,7.02,7.04,7.02,7.02,231200.0,4.7162,4.7296,4.7162,4.7162,231200.0
2009-10-19 13:40:00,7.02,7.02,7.0,7.0,231600.0,4.7162,4.7162,4.7028,4.7028,231600.0
2009-10-19 13:50:00,7.0,7.01,7.0,7.0,307600.0,4.7028,4.7095,4.7028,4.7028,307600.0
2009-10-19 14:00:00,7.0,7.04,7.0,7.03,430400.0,4.7028,4.7296,4.7028,4.7229,430400.0
2009-10-19 14:10:00,7.03,7.06,7.03,7.05,386800.0,4.7229,4.7431,4.7229,4.7364,386800.0
2009-10-19 14:20:00,7.05,7.06,7.05,7.05,255600.0,4.7364,4.7431,4.7364,4.7364,255600.0
2009-10-19 14:30:00,7.05,7.05,7.03,7.03,152400.0,4.7364,4.7364,4.7229,4.7229,152400.0
2009-10-19 14:40:00,7.03,7.03,7.03,7.03,216000.0,4.7229,4.7229,4.7229,4.7229,216000.0
2009-10-19 14:50:00,7.03,7.06,7.03,7.06,307600.0,4.7229,4.7431,4.7229,4.7431,307600.0
2009-10-19 15:00:00,7.06,7.06,7.04,7.04,180000.0,4.7431,4.7431,4.7296,4.7296,180000.0
2009-10-19 15:10:00,7.04,7.05,7.04,7.05,172400.0,4.7296,4.7364,4.7296,4.7364,172400.0
2009-10-19 15:20:00,7.04,7.05,7.02,7.03,344800.0,4.7296,4.7364,4.7162,4.7229,344800.0
2009-10-19 15:30:00,7.03,7.05,7.03,7.04,265200.0,4.7229,4.7364,4.7229,4.7296,265200.0
2009-10-19 15:40:00,7.04,7.06,7.04,7.04,586000.0,4.7296,4.7431,4.7296,4.7296,586000.0
2009-10-19 15:50:00,7.04,7.05,7.03,7.04,611200.0,4.7296,4.7364,4.7229,4.7296,611200.0
2009-10-20 09:30:00,6.79,6.79,6.63,6.65,2704800.0,4.5617,4.5617,4.4542,4.4676,2704800.0
2009-10-20 09:40:00,6.65,6.74,6.61,6.74,2604400.0,4.4676,4.5281,4.4408,4.5281,2604400.0
2009-10-20 09:50:00,6.74,6.74,6.64,6.66,1237600.0,4.5281,4.5281,4.4609,4.4743,1237600.0
2009-10-20 10:00:00,6.66,6.68,6.63,6.63,1398400.0,4.4743,4.4878,4.4542,4.4542,1398400.0
2009-10-20 10:10:00,6.63,6.65,6.56,6.62,2072000.0,4.4542,4.4676,4.4072,4.4475,2072000.0
2009-10-20 10:20:00,6.62,6.64,6.57,6.59,1106400.0,4.4475,4.4609,4.4139,4.4273,1106400.0
2009-10-20 10:30:00,6.59,6.6,6.56,6.57,891600.0,4.4273,4.434,4.4072,4.4139,891600.0
2009-10-20 10:40:00,6.57,6.57,6.54,6.54,980800.0,4.4139,4.4139,4.3937,4.3937,980800.0
2009-10-20 10:50:00,6.54,6.54,6.5,6.51,1773600.0,4.3937,4.3937,4.3669,4.3736,1773600.0
2009-10-20 11:00:00,6.51,6.54,6.51,6.51,740800.0,4.3736,4.3937,4.3736,4.3736,740800.0
2009-10-20 11:10:00,6.51,6.53,6.51,6.52,932800.0,4.3736,4.387,4.3736,4.3803,932800.0
2009-10-20 11:20:00,6.52,6.54,6.51,6.54,1144400.0,4.3803,4.3937,4.3736,4.3937,1144400.0
2009-10-20 11:30:00,6.54,6.54,6.5,6.5,934000.0,4.3937,4.3937,4.3669,4.3669,934000.0
2009-10-20 11:40:00,6.5,6.53,6.5,6.5,864400.0,4.3669,4.387,4.3669,4.3669,864400.0
2009-10-20 11:50:00,6.5,6.52,6.5,6.51,851200.0,4.3669,4.3803,4.3669,4.3736,851200.0
2009-10-20 12:00:00,6.51,6.52,6.5,6.51,843200.0,4.3736,4.3803,4.3669,4.3736,843200.0
2009-10-20 12:10:00,6.51,6.54,6.5,6.51,633200.0,4.3736,4.3937,4.3669,4.3736,633200.0
2009-10-20 12:20:00,6.51,6.51,6.5,6.51,382000.0,4.3736,4.3736,4.3669,4.3736,382000.0
2009-10-20 12:30:00,6.5,6.52,6.5,6.51,528400.0,4.3669,4.3803,4.3669,4.3736,528400.0
2009-10-20 12:40:00,6.51,6.52,6.51,6.51,665600.0,4.3736,4.3803,4.3736,4.3736,665600.0
2009-10-20 12:50:00,6.51,6.52,6.5,6.52,994400.0,4.3736,4.3803,4.3669,4.3803,994400.0
2009-10-20 13:00:00,6.52,6.52,6.5,6.5,549600.0,4.3803,4.3803,4.3669,4.3669,549600.0
2009-10-20 13:10:00,6.51,6.51,6.48,6.49,1496000.0,4.3736,4.3736,4.3534,4.3601,1496000.0
2009-10-20 13:20:00,6.48,6.5,6.48,6.49,751600.0,4.3534,4.3669,4.3534,4.3601,751600.0
2009-10-20 13:30:00,6.49,6.49,6.43,6.43,1349600.0,4.3601,4.3601,4.3198,4.3198,1349600.0
2009-10-20 13:40:00,6.43,6.44,6.43,6.43,1075600.0,4.3198,4.3265,4.3198,4.3198,1075600.0
2009-10-20 13:50:00,6.43,6.43,6.4,6.41,1122400.0,4.3198,4.3198,4.2997,4.3064,1122400.0
2009-10-20 14:00:00,6.41,6.44,6.37,6.42,1871600.0,4.3064,4.3265,4.2795,4.3131,1871600.0
2009-10-20 14:10:00,6.42,6.45,6.39,6.44,1218000.0,4.3131,4.3333,4.2929,4.3265,1218000.0
2009-10-20 14:20:00,6.44,6.45,6.43,6.44,938800.0,4.3265,4.3333,4.3198,4.3265,938800.0
2009-10-20 14:30:00,6.44,6.5,6.44,6.49,1351200.0,4.3265,4.3669,4.3265,4.3601,1351200.0
2009-10-20 14:40:00,6.49,6.49,6.46,6.46,1007200.0,4.3601,4.3601,4.34,4.34,1007200.0
2009-10-20 14:50:00,6.46,6.47,6.43,6.45,1010800.0,4.34,4.3467,4.3198,4.3333,1010800.0
2009-10-20 15:00:00,6.45,6.45,6.42,6.43,971200.0,4.3333,4.3333,4.3131,4.3198,971200.0
2009-10-20 15:10:00,6.43,6.43,6.41,6.41,1320000.0,4.3198,4.3198,4.3064,4.3064,1320000.0
2009-10-20 15:20:00,6.41,6.43,6.39,6.43,1404000.0,4.3064,4.3198,4.2929,4.3198,1404000.0
2009-10-20 15:30:00,6.43,6.44,6.42,6.42,1551200.0,4.3198,4.3265,4.3131,4.3131,1551200.0
2009-10-20 15:40:00,6.42,6.43,6.41,6.43,1547600.0,4.3131,4.3198,4.3064,4.3198,1547600.0
2009-10-20 15:50:00,6.43,6.43,6.41,6.41,3167600.0,4.3198,4.3198,4.3064,4.3064,3167600.0
2009-10-21 09:30:00,6.42,6.48,6.41,6.45,1666400.0,4.3131,4.3534,4.3064,4.3333,1666400.0
2009-10-21 09:40:00,6.45,6.54,6.45,6.49,1442000.0,4.3333,4.3937,4.3333,4.3601,1442000.0
2009-10-21 09:50:00,6.48,6.51,6.45,6.49,997600.0,4.3534,4.3736,4.3333,4.3601,997600.0
2009-10-21 10:00:00,6.49,6.52,6.48,6.49,1773600.0,4.3601,4.3803,4.3534,4.3601,1773600.0
2009-10-21 10:10:00,6.49,6.51,6.47,6.47,1153600.0,4.3601,4.3736,4.3467,4.3467,1153600.0
2009-10-21 10:20:00,6.47,6.49,6.47,6.49,500800.0,4.3467,4.3601,4.3467,4.3601,500800.0
2009-10-21 10:30:00,6.49,6.49,6.45,6.48,908400.0,4.3601,4.3601,4.3333,4.3534,908400.0
2009-10-21 10:40:00,6.48,6.5,6.47,6.48,487200.0,4.3534,4.3669,4.3467,4.3534,487200.0
2009-10-21 10:50:00,6.48,6.49,6.45,6.47,358400.0,4.3534,4.3601,4.3333,4.3467,358400.0
2009-10-21 11:00:00,6.47,6.47,6.45,6.47,422000.0,4.3467,4.3467,4.3333,4.3467,422000.0
2009-10-21 11:10:00,6.47,6.47,6.41,6.42,875600.0,4.3467,4.3467,4.3064,4.3131,875600.0
2009-10-21 11:20:00,6.41,6.44,6.4,6.43,1035200.0,4.3064,4.3265,4.2997,4.3198,1035200.0
2009-10-21 11:30:00,6.43,6.43,6.39,6.42,692400.0,4.3198,4.3198,4.2929,4.3131,692400.0
2009-10-21 11:40:00,6.42,6.46,6.42,6.44,619200.0,4.3131,4.34,4.3131,4.3265,619200.0
2009-10-21 11:50:00,6.44,6.46,6.43,6.46,546800.0,4.3265,4.34,4.3198,4.34,546800.0
2009-10-21 12:00:00,6.46,6.48,6.45,6.45,336400.0,4.34,4.3534,4.3333,4.3333,336400.0
2009-10-21 12:10:00,6.45,6.47,6.45,6.47,857600.0,4.3333,4.3467,4.3333,4.3467,857600.0
2009-10-21 12:20:00,6.47,6.47,6.46,6.46,591600.0,4.3467,4.3467,4.34,4.34,591600.0
2009-10-21 12:30:00,6.46,6.49,6.46,6.48,602000.0,4.34,4.3601,4.34,4.3534,602000.0
2009-10-21 12:40:00,6.48,6.5,6.47,6.49,756400.0,4.3534,4.3669,4.3467,4.3601,756400.0
2009-10-21 12:50:00,6.49,6.51,6.49,6.5,524000.0,4.3601,4.3736,4.3601,4.3669,524000.0
2009-10-21 13:00:00,6.5,6.5,6.48,6.5,515200.0,4.3669,4.3669,4.3534,4.3669,515200.0
2009-10-21 13:10:00,6.5,6.5,6.48,6.48,298000.0,4.3669,4.3669,4.3534,4.3534,298000.0
2009-10-21 13:20:00,6.48,6.48,6.46,6.46,265600.0,4.3534,4.3534,4.34,4.34,265600.0
2009-10-21 13:30:00,6.47,6.48,6.45,6.47,619600.0,4.3467,4.3534,4.3333,4.3467,619600.0
2009-10-21 13:40:00,6.47,6.48,6.46,6.48,501600.0,4.3467,4.3534,4.34,4.3534,501600.0
2009-10-21 13:50:00,6.48,6.5,6.48,6.49,751200.0,4.3534,4.3669,4.3534,4.3601,751200.0
2009-10-21 14:00:00,6.49,6.49,6.47,6.47,317200.0,4.3601,4.3601,4.3467,4.3467,317200.0
2009-10-21 14:10:00,6.47,6.47,6.44,6.46,670000.0,4.3467,4.3467,4.3265,4.34,670000.0
2009-10-21 14:20:00,6.46,6.47,6.45,6.46,647200.0,4.34,4.3467,4.3333,4.34,647200.0
2009-10-21 14:30:00,6.46,6.47,6.43,6.44,457200.0,4.34,4.3467,4.3198,4.3265,457200.0
2009-10-21 14:40:00,6.44,6.47,6.44,6.45,662000.0,4.3265,4.3467,4.3265,4.3333,662000.0
2009-10-21 14:50:00,6.45,6.46,6.44,6.44,422400.0,4.3333,4.34,4.3265,4.3265,422400.0
2009-10-21 15:00:00,6.44,6.46,6.43,6.45,717600.0,4.3265,4.34,4.3198,4.3333,717600.0
2009-10-21 15:10:00,6.44,6.45,6.43,6.43,567600.0,4.3265,4.3333,4.3198,4.3198,567600.0
2009-10-21 15:20:00,6.43,6.43,6.38,6.38,1178000.0,4.3198,4.3198,4.2862,4.2862,1178000.0
2009-10-21 15:30:00,6.38,6.38,6.34,6.36,1305200.0,4.2862,4.2862,4.2594,4.2728,1305200.0
2009-10-21 15:40:00,6.36,6.36,6.32,6.34,1053600.0,4.2728,4.2728,4.2459,4.2594,1053600.0
2009-10-21 15:50:00,6.34,6.35,6.32,6.33,985600.0,4.2594,4.2661,4.2459,4.2526,985600.0
2009-10-22 09:30:00,6.35,6.44,6.35,6.39,344000.0,4.2661,4.3265,4.2661,4.2929,344000.0
2009-10-22 09:40:00,6.39,6.43,6.29,6.29,782800.0,4.2929,4.3198,4.2258,4.2258,782800.0
2009-10-22 09:50:00,6.29,6.31,6.22,6.24,1310800.0,4.2258,4.2392,4.1787,4.1922,1310800.0
2009-10-22 10:00:00,6.24,6.27,6.23,6.26,928000.0,4.1922,4.2123,4.1855,4.2056,928000.0
2009-10-22 10:10:00,6.26,6.26,6.24,6.26,529200.0,4.2056,4.2056,4.1922,4.2056,529200.0
2009-10-22 10:20:00,6.26,6.3,6.26,6.29,671200.0,4.2056,4.2325,4.2056,4.2258,671200.0
2009-10-22 10:30:00,6.29,6.3,6.26,6.27,475200.0,4.2258,4.2325,4.2056,4.2123,475200.0
2009-10-22 10:40:00,6.27,6.28,6.26,6.28,467600.0,4.2123,4.219,4.2056,4.219,467600.0
2009-10-22 10:50:00,6.28,6.33,6.28,6.32,392000.0,4.219,4.2526,4.219,4.2459,392000.0
2009-10-22 11:00:00,6.32,6.33,6.3,6.33,528000.0,4.2459,4.2526,4.2325,4.2526,528000.0
2009-10-22 11:10:00,6.33,6.35,6.32,6.32,304400.0,4.2526,4.2661,4.2459,4.2459,304400.0
2009-10-22 11:20:00,6.32,6.35,6.32,6.34,115200.0,4.2459,4.2661,4.2459,4.2594,115200.0
2009-10-22 11:30:00,6.33,6.34,6.31,6.31,196800.0,4.2526,4.2594,4.2392,4.2392,196800.0
2009-10-22 11:40:00,6.31,6.32,6.31,6.31,148800.0,4.2392,4.2459,4.2392,4.2392,148800.0
2009-10-22 11:50:00,6.32,6.32,6.29,6.29,180400.0,4.2459,4.2459,4.2258,4.2258,180400.0
2009-10-22 12:00:00,6.29,6.3,6.29,6.29,306400.0,4.2258,4.2325,4.2258,4.2258,306400.0
2009-10-22 12:10:00,6.29,6.3,6.27,6.27,881600.0,4.2258,4.2325,4.2123,4.2123,881600.0
2009-10-22 12:20:00,6.27,6.28,6.26,6.26,397600.0,4.2123,4.219,4.2056,4.2056,397600.0
2009-10-22 12:30:00,6.27,6.27,6.25,6.27,774400.0,4.2123,4.2123,4.1989,4.2123,774400.0
2009-10-22 12:40:00,6.27,6.28,6.27,6.27,599200.0,4.2123,4.219,4.2123,4.2123,599200.0
2009-10-22 12:50:00,6.27,6.29,6.27,6.29,422800.0,4.2123,4.2258,4.2123,4.2258,422800.0
2009-10-22 13:00:00,6.29,6.3,6.29,6.29,344800.0,4.2258,4.2325,4.2258,4.2258,344800.0
2009-10-22 13:10:00,6.29,6.3,6.29,6.29,276400.0,4.2258,4.2325,4.2258,4.2258,276400.0
2009-10-22 13:20:00,6.29,6.3,6.28,6.29,552400.0,4.2258,4.2325,4.219,4.2258,552400.0
2009-10-22 13:30:00,6.29,6.31,6.28,6.3,368400.0,4.2258,4.2392,4.219,4.2325,368400.0
2009-10-22 13:40:00,6.3,6.3,6.28,6.28,373600.0,4.2325,4.2325,4.219,4.219,373600.0
2009-10-22 13:50:00,6.28,6.29,6.27,6.29,334800.0,4.219,4.2258,4.2123,4.2258,334800.0
2009-10-22 14:00:00,6.29,6.3,6.28,6.29,649200.0,4.2258,4.2325,4.219,4.2258,649200.0
2009-10-22 14:10:00,6.29,6.3,6.27,6.29,1340400.0,4.2258,4.2325,4.2123,4.2258,1340400.0
2009-10-22 14:20:00,6.29,6.32,6.29,6.31,632000.0,4.2258,4.2459,4.2258,4.2392,632000.0
2009-10-22 14:30:00,6.31,6.33,6.31,6.33,537200.0,4.2392,4.2526,4.2392,4.2526,537200.0
2009-10-22 14:40:00,6.33,6.34,6.31,6.31,248000.0,4.2526,4.2594,4.2392,4.2392,248000.0
2009-10-22 14:50:00,6.31,6.31,6.29,6.29,537600.0,4.2392,4.2392,4.2258,4.2258,537600.0
2009-10-22 15:00:00,6.29,6.32,6.29,6.32,388000.0,4.2258,4.2459,4.2258,4.2459,388000.0
2009-10-22 15:10:00,6.32,6.35,6.32,6.35,511200.0,4.2459,4.2661,4.2459,4.2661,511200.0
2009-10-22 15:20:00,6.35,6.36,6.35,6.35,592000.0,4.2661,4.2728,4.2661,4.2661,592000.0
2009-10-22 15:30:00,6.35,6.35,6.32,6.32,607200.0,4.2661,4.2661,4.2459,4.2459,607200.0
2009-10-22 15:40:00,6.32,6.32,6.31,6.31,976800.0,4.2459,4.2459,4.2392,4.2392,976800.0
2009-10-22 15:50:00,6.31,6.32,6.31,6.31,1436800.0,4.2392,4.2459,4.2392,4.2392,1436800.0
2009-10-23 09:30:00,6.43,6.43,6.3,6.32,729600.0,4.3198,4.3198,4.2325,4.2459,729600.0
2009-10-23 09:40:00,6.32,6.32,6.27,6.31,617200.0,4.2459,4.2459,4.2123,4.2392,617200.0
2009-10-23 09:50:00,6.31,6.33,6.28,6.29,381600.0,4.2392,4.2526,4.219,4.2258,381600.0
2009-10-23 10:00:00,6.3,6.34,6.25,6.27,987200.0,4.2325,4.2594,4.1989,4.2123,987200.0
2009-10-23 10:10:00,6.28,6.28,6.24,6.26,608000.0,4.219,4.219,4.1922,4.2056,608000.0
2009-10-23 10:20:00,6.26,6.26,6.24,6.25,577200.0,4.2056,4.2056,4.1922,4.1989,577200.0
2009-10-23 10:30:00,6.25,6.28,6.22,6.28,759600.0,4.1989,4.219,4.1787,4.219,759600.0
2009-10-23 10:40:00,6.28,6.29,6.24,6.24,368000.0,4.219,4.2258,4.1922,4.1922,368000.0
2009-10-23 10:50:00,6.24,6.25,6.2,6.2,552000.0,4.1922,4.1989,4.1653,4.1653,552000.0
2009-10-23 11:00:00,6.2,6.21,6.19,6.21,348800.0,4.1653,4.172,4.1586,4.172,348800.0
2009-10-23 11:10:00,6.21,6.21,6.17,6.17,580800.0,4.172,4.172,4.1451,4.1451,580800.0
2009-10-23 11:20:00,6.17,6.22,6.17,6.22,399200.0,4.1451,4.1787,4.1451,4.1787,399200.0
2009-10-23 11:30:00,6.22,6.24,6.21,6.22,486000.0,4.1787,4.1922,4.172,4.1787,486000.0
2009-10-23 11:40:00,6.22,6.23,6.21,6.23,370400.0,4.1787,4.1855,4.172,4.1855,370400.0
2009-10-23 11:50:00,6.23,6.24,6.21,6.23,473600.0,4.1855,4.1922,4.172,4.1855,473600.0
2009-10-23 12:00:00,6.23,6.27,6.23,6.26,310400.0,4.1855,4.2123,4.1855,4.2056,310400.0
2009-10-23 12:10:00,6.26,6.26,6.23,6.23,408800.0,4.2056,4.2056,4.1855,4.1855,408800.0
2009-10-23 12:20:00,6.23,6.23,6.22,6.23,120000.0,4.1855,4.1855,4.1787,4.1855,120000.0
2009-10-23 12:30:00,6.23,6.25,6.23,6.24,95200.0,4.1855,4.1989,4.1855,4.1922,95200.0
2009-10-23 12:40:00,6.24,6.24,6.23,6.23,240000.0,4.1922,4.1922,4.1855,4.1855,240000.0
2009-10-23 12:50:00,6.23,6.23,6.21,6.22,262400.0,4.1855,4.1855,4.172,4.1787,262400.0
2009-10-23 13:00:00,6.21,6.23,6.21,6.22,232800.0,4.172,4.1855,4.172,4.1787,232800.0
2009-10-23 13:10:00,6.22,6.25,6.22,6.24,112000.0,4.1787,4.1989,4.1787,4.1922,112000.0
2009-10-23 13:20:00,6.23,6.24,6.21,6.23,324800.0,4.1855,4.1922,4.172,4.1855,324800.0
2009-10-23 13:30:00,6.23,6.23,6.2,6.21,645200.0,4.1855,4.1855,4.1653,4.172,645200.0
2009-10-23 13:40:00,6.21,6.21,6.18,6.18,309600.0,4.172,4.172,4.1519,4.1519,309600.0
2009-10-23 13:50:00,6.18,6.19,6.18,6.18,310800.0,4.1519,4.1586,4.1519,4.1519,310800.0
2009-10-23 14:00:00,6.18,6.18,6.15,6.16,736800.0,4.1519,4.1519,4.1317,4.1384,736800.0
2009-10-23 14:10:00,6.16,6.17,6.15,6.15,464000.0,4.1384,4.1451,4.1317,4.1317,464000.0
2009-10-23 14:20:00,6.15,6.17,6.14,6.14,481200.0,4.1317,4.1451,4.125,4.125,481200.0
2009-10-23 14:30:00,6.14,6.19,6.14,6.19,536800.0,4.125,4.1586,4.125,4.1586,536800.0
2009-10-23 14:40:00,6.19,6.21,6.17,6.18,769200.0,4.1586,4.172,4.1451,4.1519,769200.0
2009-10-23 14:50:00,6.18,6.19,6.16,6.17,397600.0,4.1519,4.1586,4.1384,4.1451,397600.0
2009-10-23 15:00:00,6.17,6.18,6.16,6.18,375600.0,4.1451,4.1519,4.1384,4.1519,375600.0
2009-10-23 15:10:00,6.18,6.2,6.17,6.19,375200.0,4.1519,4.1653,4.1451,4.1586,375200.0
2009-10-23 15:20:00,6.19,6.2,6.17,6.19,446000.0,4.1586,4.1653,4.1451,4.1586,446000.0
2009-10-23 15:30:00,6.19,6.19,6.16,6.17,760800.0,4.1586,4.1586,4.1384,4.1451,760800.0
2009-10-23 15:40:00,6.17,6.18,6.17,6.18,688400.0,4.1451,4.1519,4.1451,4.1519,688400.0
2009-10-23 15:50:00,6.18,6.19,6.18,6.18,1217200.0,4.1519,4.1586,4.1519,4.1519,1217200.0
2009-10-26 09:30:00,6.23,6.25,6.18,6.24,468400.0,4.1855,4.1989,4.1519,4.1922,468400.0
2009-10-26 09:40:00,6.24,6.27,6.23,6.26,328800.0,4.1922,4.2123,4.1855,4.2056,328800.0
2009-10-26 09:50:00,6.25,6.31,6.25,6.3,590000.0,4.1989,4.2392,4.1989,4.2325,590000.0
2009-10-26 10:00:00,6.3,6.31,6.25,6.25,767200.0,4.2325,4.2392,4.1989,4.1989,767200.0
2009-10-26 10:10:00,6.25,6.26,6.21,6.23,602800.0,4.1989,4.2056,4.172,4.1855,602800.0
2009-10-26 10:20:00,6.23,6.23,6.19,6.19,406000.0,4.1855,4.1855,4.1586,4.1586,406000.0
2009-10-26 10:30:00,6.2,6.2,6.17,6.19,544000.0,4.1653,4.1653,4.1451,4.1586,544000.0
2009-10-26 10:40:00,6.19,6.19,6.17,6.17,497200.0,4.1586,4.1586,4.1451,4.1451,497200.0
2009-10-26 10:50:00,6.17,6.18,6.14,6.16,345600.0,4.1451,4.1519,4.125,4.1384,345600.0
2009-10-26 11:00:00,6.16,6.16,6.14,6.15,654000.0,4.1384,4.1384,4.125,4.1317,654000.0
2009-10-26 11:10:00,6.15,6.15,6.12,6.12,713600.0,4.1317,4.1317,4.1116,4.1116,713600.0
2009-10-26 11:20:00,6.12,6.15,6.12,6.12,481200.0,4.1116,4.1317,4.1116,4.1116,481200.0
2009-10-26 11:30:00,6.12,6.12,6.05,6.05,2203200.0,4.1116,4.1116,4.0645,4.0645,2203200.0
2009-10-26 11:40:00,6.06,6.06,5.98,6.0,2984000.0,4.0712,4.0712,4.0175,4.0309,2984000.0
2009-10-26 11:50:00,6.0,6.01,5.98,5.98,1476800.0,4.0309,4.0377,4.0175,4.0175,1476800.0
2009-10-26 12:00:00,5.98,6.01,5.98,6.01,1107200.0,4.0175,4.0377,4.0175,4.0377,1107200.0
2009-10-26 12:10:00,6.01,6.04,6.0,6.04,724000.0,4.0377,4.0578,4.0309,4.0578,724000.0
2009-10-26 12:20:00,6.04,6.04,6.03,6.04,332000.0,4.0578,4.0578,4.0511,4.0578,332000.0
2009-10-26 12:30:00,6.04,6.05,6.03,6.05,270800.0,4.0578,4.0645,4.0511,4.0645,270800.0
2009-10-26 12:40:00,6.05,6.06,6.03,6.05,480800.0,4.0645,4.0712,4.0511,4.0645,480800.0
2009-10-26 12:50:00,6.05,6.07,6.04,6.06,507200.0,4.0645,4.078,4.0578,4.0712,507200.0
2009-10-26 13:00:00,6.06,6.06,6.04,6.06,304400.0,4.0712,4.0712,4.0578,4.0712,304400.0
2009-10-26 13:10:00,6.06,6.06,6.03,6.04,344400.0,4.0712,4.0712,4.0511,4.0578,344400.0
2009-10-26 13:20:00,6.04,6.07,6.04,6.06,178800.0,4.0578,4.078,4.0578,4.0712,178800.0
2009-10-26 13:30:00,6.06,6.09,6.06,6.09,366000.0,4.0712,4.0914,4.0712,4.0914,366000.0
2009-10-26 13:40:00,6.09,6.11,6.09,6.11,294800.0,4.0914,4.1048,4.0914,4.1048,294800.0
2009-10-26 13:50:00,6.11,6.12,6.11,6.11,280400.0,4.1048,4.1116,4.1048,4.1048,280400.0
2009-10-26 14:00:00,6.11,6.12,6.09,6.1,224400.0,4.1048,4.1116,4.0914,4.0981,224400.0
2009-10-26 14:10:00,6.1,6.11,6.08,6.08,406400.0,4.0981,4.1048,4.0847,4.0847,406400.0
2009-10-26 14:20:00,6.08,6.09,6.06,6.07,388000.0,4.0847,4.0914,4.0712,4.078,388000.0
2009-10-26 14:30:00,6.07,6.07,6.04,6.06,390000.0,4.078,4.078,4.0578,4.0712,390000.0
2009-10-26 14:40:00,6.06,6.06,6.02,6.02,412800.0,4.0712,4.0712,4.0444,4.0444,412800.0
2009-10-26 14:50:00,6.02,6.05,6.02,6.04,460800.0,4.0444,4.0645,4.0444,4.0578,460800.0
2009-10-26 15:00:00,6.03,6.04,6.02,6.02,425600.0,4.0511,4.0578,4.0444,4.0444,425600.0
2009-10-26 15:10:00,6.02,6.04,6.02,6.03,560400.0,4.0444,4.0578,4.0444,4.0511,560400.0
2009-10-26 15:20:00,6.03,6.03,6.01,6.02,339200.0,4.0511,4.0511,4.0377,4.0444,339200.0
2009-10-26 15:30:00,6.02,6.04,6.02,6.02,476800.0,4.0444,4.0578,4.0444,4.0444,476800.0
2009-10-26 15:40:00,6.02,6.05,6.02,6.05,512000.0,4.0444,4.0645,4.0444,4.0645,512000.0
2009-10-26 15:50:00,6.05,6.05,6.02,6.03,1095600.0,4.0645,4.0645,4.0444,4.0511,1095600.0
2009-10-27 09:30:00,6.04,6.05,5.99,6.0,584400.0,4.0578,4.0645,4.0242,4.0309,584400.0
2009-10-27 09:40:00,6.01,6.04,6.0,6.03,438800.0,4.0377,4.0578,4.0309,4.0511,438800.0
2009-10-27 09:50:00,6.03,6.1,6.02,6.09,1051200.0,4.0511,4.0981,4.0444,4.0914,1051200.0
2009-10-27 10:00:00,6.09,6.09,6.02,6.08,1890400.0,4.0914,4.0914,4.0444,4.0847,1890400.0
2009-10-27 10:10:00,6.08,6.12,6.06,6.08,657200.0,4.0847,4.1116,4.0712,4.0847,657200.0
2009-10-27 10:20:00,6.08,6.12,6.07,6.12,947600.0,4.0847,4.1116,4.078,4.1116,947600.0
2009-10-27 10:30:00,6.12,6.14,6.11,6.13,580000.0,4.1116,4.125,4.1048,4.1183,580000.0
2009-10-27 10:40:00,6.13,6.17,6.12,6.13,746000.0,4.1183,4.1451,4.1116,4.1183,746000.0
2009-10-27 10:50:00,6.14,6.15,6.12,6.15,663600.0,4.125,4.1317,4.1116,4.1317,663600.0
2009-10-27 11:00:00,6.15,6.16,6.12,6.14,424000.0,4.1317,4.1384,4.1116,4.125,424000.0
2009-10-27 11:10:00,6.14,6.14,6.11,6.13,487200.0,4.125,4.125,4.1048,4.1183,487200.0
2009-10-27 11:20:00,6.13,6.16,6.11,6.15,716400.0,4.1183,4.1384,4.1048,4.1317,716400.0
2009-10-27 11:30:00,6.15,6.15,6.12,6.14,398000.0,4.1317,4.1317,4.1116,4.125,398000.0
2009-10-27 11:40:00,6.14,6.14,6.1,6.12,521600.0,4.125,4.125,4.0981,4.1116,521600.0
2009-10-27 11:50:00,6.11,6.12,6.1,6.12,410800.0,4.1048,4.1116,4.0981,4.1116,410800.0
2009-10-27 12:00:00,6.12,6.13,6.11,6.12,399200.0,4.1116,4.1183,4.1048,4.1116,399200.0
2009-10-27 12:10:00,6.12,6.14,6.12,6.14,471600.0,4.1116,4.125,4.1116,4.125,471600.0
2009-10-27 12:20:00,6.14,6.14,6.13,6.13,421600.0,4.125,4.125,4.1183,4.1183,421600.0
2009-10-27 12:30:00,6.13,6.13,6.12,6.13,540400.0,4.1183,4.1183,4.1116,4.1183,540400.0
2009-10-27 12:40:00,6.13,6.13,6.11,6.12,402800.0,4.1183,4.1183,4.1048,4.1116,402800.0
2009-10-27 12:50:00,6.12,6.13,6.12,6.12,730000.0,4.1116,4.1183,4.1116,4.1116,730000.0
2009-10-27 13:00:00,6.12,6.13,6.09,6.09,695200.0,4.1116,4.1183,4.0914,4.0914,695200.0
2009-10-27 13:10:00,6.09,6.14,6.09,6.13,800400.0,4.0914,4.125,4.0914,4.1183,800400.0
2009-10-27 13:20:00,6.13,6.13,6.11,6.13,389200.0,4.1183,4.1183,4.1048,4.1183,389200.0
2009-10-27 13:30:00,6.13,6.13,6.11,6.13,554400.0,4.1183,4.1183,4.1048,4.1183,554400.0
2009-10-27 13:40:00,6.13,6.13,6.13,6.13,329200.0,4.1183,4.1183,4.1183,4.1183,329200.0
2009-10-27 13:50:00,6.13,6.13,6.12,6.12,404400.0,4.1183,4.1183,4.1116,4.1116,404400.0
2009-10-27 14:00:00,6.12,6.12,6.1,6.11,820400.0,4.1116,4.1116,4.0981,4.1048,820400.0
2009-10-27 14:10:00,6.11,6.14,6.11,6.13,614800.0,4.1048,4.125,4.1048,4.1183,614800.0
2009-10-27 14:20:00,6.13,6.17,6.13,6.16,514400.0,4.1183,4.1451,4.1183,4.1384,514400.0
2009-10-27 14:30:00,6.16,6.17,6.16,6.16,550800.0,4.1384,4.1451,4.1384,4.1384,550800.0
2009-10-27 14:40:00,6.16,6.16,6.14,6.15,504400.0,4.1384,4.1384,4.125,4.1317,504400.0
2009-10-27 14:50:00,6.15,6.16,6.15,6.16,551600.0,4.1317,4.1384,4.1317,4.1384,551600.0
2009-10-27 15:00:00,6.16,6.16,6.15,6.15,549200.0,4.1384,4.1384,4.1317,4.1317,549200.0
2009-10-27 15:10:00,6.15,6.16,6.14,6.15,547600.0,4.1317,4.1384,4.125,4.1317,547600.0
2009-10-27 15:20:00,6.15,6.15,6.14,6.15,1170800.0,4.1317,4.1317,4.125,4.1317,1170800.0
2009-10-27 15:30:00,6.15,6.15,6.14,6.15,1240000.0,4.1317,4.1317,4.125,4.1317,1240000.0
2009-10-27 15:40:00,6.15,6.16,6.14,6.15,1094000.0,4.1317,4.1384,4.125,4.1317,1094000.0
2009-10-27 15:50:00,6.15,6.17,6.15,6.15,1906000.0,4.1317,4.1451,4.1317,4.1317,1906000.0
2009-10-28 09:30:00,6.18,6.18,6.12,6.16,538400.0,4.1519,4.1519,4.1116,4.1384,538400.0
2009-10-28 09:40:00,6.15,6.18,6.13,6.17,527600.0,4.1317,4.1519,4.1183,4.1451,527600.0
2009-10-28 09:50:00,6.17,6.19,6.15,6.15,569600.0,4.1451,4.1586,4.1317,4.1317,569600.0
2009-10-28 10:00:00,6.15,6.15,6.12,6.14,708400.0,4.1317,4.1317,4.1116,4.125,708400.0
2009-10-28 10:10:00,6.14,6.16,6.12,6.13,420800.0,4.125,4.1384,4.1116,4.1183,420800.0
2009-10-28 10:20:00,6.13,6.13,6.12,6.12,386000.0,4.1183,4.1183,4.1116,4.1116,386000.0
2009-10-28 10:30:00,6.13,6.14,6.12,6.13,438800.0,4.1183,4.125,4.1116,4.1183,438800.0
2009-10-28 10:40:00,6.13,6.13,6.12,6.13,387200.0,4.1183,4.1183,4.1116,4.1183,387200.0
2009-10-28 10:50:00,6.13,6.14,6.11,6.12,1068800.0,4.1183,4.125,4.1048,4.1116,1068800.0
2009-10-28 11:00:00,6.12,6.13,6.09,6.1,802800.0,4.1116,4.1183,4.0914,4.0981,802800.0
2009-10-28 11:10:00,6.1,6.13,6.09,6.13,420400.0,4.0981,4.1183,4.0914,4.1183,420400.0
2009-10-28 11:20:00,6.13,6.13,6.1,6.12,423600.0,4.1183,4.1183,4.0981,4.1116,423600.0
2009-10-28 11:30:00,6.12,6.13,6.11,6.12,199200.0,4.1116,4.1183,4.1048,4.1116,199200.0
2009-10-28 11:40:00,6.12,6.13,6.11,6.12,384000.0,4.1116,4.1183,4.1048,4.1116,384000.0
2009-10-28 11:50:00,6.12,6.13,6.12,6.12,372800.0,4.1116,4.1183,4.1116,4.1116,372800.0
2009-10-28 12:00:00,6.13,6.14,6.12,6.13,368800.0,4.1183,4.125,4.1116,4.1183,368800.0
2009-10-28 12:10:00,6.13,6.13,6.11,6.11,288800.0,4.1183,4.1183,4.1048,4.1048,288800.0
2009-10-28 12:20:00,6.11,6.11,6.1,6.1,330000.0,4.1048,4.1048,4.0981,4.0981,330000.0
2009-10-28 12:30:00,6.1,6.1,6.09,6.1,345600.0,4.0981,4.0981,4.0914,4.0981,345600.0
2009-10-28 12:40:00,6.09,6.11,6.09,6.09,349600.0,4.0914,4.1048,4.0914,4.0914,349600.0
2009-10-28 12:50:00,6.09,6.09,6.05,6.05,736800.0,4.0914,4.0914,4.0645,4.0645,736800.0
2009-10-28 13:00:00,6.05,6.1,6.05,6.1,435200.0,4.0645,4.0981,4.0645,4.0981,435200.0
2009-10-28 13:10:00,6.1,6.11,6.09,6.1,252800.0,4.0981,4.1048,4.0914,4.0981,252800.0
2009-10-28 13:20:00,6.1,6.13,6.1,6.1,410400.0,4.0981,4.1183,4.0981,4.0981,410400.0
2009-10-28 13:30:00,6.1,6.11,6.08,6.08,154400.0,4.0981,4.1048,4.0847,4.0847,154400.0
2009-10-28 13:40:00,6.08,6.1,6.06,6.06,268800.0,4.0847,4.0981,4.0712,4.0712,268800.0
2009-10-28 13:50:00,6.06,6.08,6.06,6.07,145600.0,4.0712,4.0847,4.0712,4.078,145600.0
2009-10-28 14:00:00,6.07,6.07,6.05,6.06,628400.0,4.078,4.078,4.0645,4.0712,628400.0
2009-10-28 14:10:00,6.06,6.08,6.06,6.08,462800.0,4.0712,4.0847,4.0712,4.0847,462800.0
2009-10-28 14:20:00,6.08,6.09,6.07,6.08,619600.0,4.0847,4.0914,4.078,4.0847,619600.0
2009-10-28 14:30:00,6.08,6.09,6.07,6.07,413600.0,4.0847,4.0914,4.078,4.078,413600.0
2009-10-28 14:40:00,6.07,6.08,6.07,6.08,399200.0,4.078,4.0847,4.078,4.0847,399200.0
2009-10-28 14:50:00,6.08,6.09,6.07,6.07,374400.0,4.0847,4.0914,4.078,4.078,374400.0
2009-10-28 15:00:00,6.07,6.08,6.07,6.07,401600.0,4.078,4.0847,4.078,4.078,401600.0
2009-10-28 15:10:00,6.07,6.07,6.06,6.06,343200.0,4.078,4.078,4.0712,4.0712,343200.0
2009-10-28 15:20:00,6.06,6.07,6.06,6.06,358000.0,4.0712,4.078,4.0712,4.0712,358000.0
2009-10-28 15:30:00,6.06,6.07,6.06,6.06,826000.0,4.0712,4.078,4.0712,4.0712,826000.0
2009-10-28 15:40:00,6.06,6.07,6.06,6.06,842800.0,4.0712,4.078,4.0712,4.0712,842800.0
2009-10-28 15:50:00,6.06,6.07,6.06,6.06,1939600.0,4.0712,4.078,4.0712,4.0712,1939600.0
2009-10-29 09:30:00,6.11,6.11,6.08,6.09,383600.0,4.1048,4.1048,4.0847,4.0914,383600.0
2009-10-29 09:40:00,6.09,6.1,6.07,6.1,416800.0,4.0914,4.0981,4.078,4.0981,416800.0
2009-10-29 09:50:00,6.09,6.09,6.06,6.08,721200.0,4.0914,4.0914,4.0712,4.0847,721200.0
2009-10-29 10:00:00,6.08,6.14,6.07,6.13,416800.0,4.0847,4.125,4.078,4.1183,416800.0
2009-10-29 10:10:00,6.13,6.13,6.11,6.12,109200.0,4.1183,4.1183,4.1048,4.1116,109200.0
2009-10-29 10:20:00,6.12,6.15,6.11,6.12,251600.0,4.1116,4.1317,4.1048,4.1116,251600.0
2009-10-29 10:30:00,6.11,6.15,6.11,6.13,270400.0,4.1048,4.1317,4.1048,4.1183,270400.0
2009-10-29 10:40:00,6.13,6.13,6.11,6.13,483200.0,4.1183,4.1183,4.1048,4.1183,483200.0
2009-10-29 10:50:00,6.13,6.14,6.12,6.14,402800.0,4.1183,4.125,4.1116,4.125,402800.0
2009-10-29 11:00:00,6.14,6.15,6.13,6.14,309600.0,4.125,4.1317,4.1183,4.125,309600.0
2009-10-29 11:10:00,6.14,6.14,6.12,6.13,290800.0,4.125,4.125,4.1116,4.1183,290800.0
2009-10-29 11:20:00,6.13,6.16,6.13,6.16,376000.0,4.1183,4.1384,4.1183,4.1384,376000.0
2009-10-29 11:30:00,6.16,6.19,6.16,6.18,382400.0,4.1384,4.1586,4.1384,4.1519,382400.0
2009-10-29 11:40:00,6.18,6.18,6.17,6.18,463600.0,4.1519,4.1519,4.1451,4.1519,463600.0
2009-10-29 11:50:00,6.18,6.18,6.18,6.18,232000.0,4.1519,4.1519,4.1519,4.1519,232000.0
2009-10-29 12:00:00,6.18,6.18,6.16,6.16,205600.0,4.1519,4.1519,4.1384,4.1384,205600.0
2009-10-29 12:10:00,6.16,6.16,6.15,6.15,164800.0,4.1384,4.1384,4.1317,4.1317,164800.0
2009-10-29 12:20:00,6.15,6.17,6.14,6.15,260400.0,4.1317,4.1451,4.125,4.1317,260400.0
2009-10-29 12:30:00,6.15,6.17,6.15,6.16,292800.0,4.1317,4.1451,4.1317,4.1384,292800.0
2009-10-29 12:40:00,6.16,6.18,6.16,6.18,262800.0,4.1384,4.1519,4.1384,4.1519,262800.0
2009-10-29 12:50:00,6.18,6.18,6.17,6.18,370800.0,4.1519,4.1519,4.1451,4.1519,370800.0
2009-10-29 13:00:00,6.18,6.18,6.16,6.17,248400.0,4.1519,4.1519,4.1384,4.1451,248400.0
2009-10-29 13:10:00,6.17,6.17,6.15,6.16,195600.0,4.1451,4.1451,4.1317,4.1384,195600.0
2009-10-29 13:20:00,6.16,6.17,6.16,6.16,295200.0,4.1384,4.1451,4.1384,4.1384,295200.0
2009-10-29 13:30:00,6.17,6.17,6.16,6.16,225600.0,4.1451,4.1451,4.1384,4.1384,225600.0
2009-10-29 13:40:00,6.17,6.17,6.16,6.16,209200.0,4.1451,4.1451,4.1384,4.1384,209200.0
2009-10-29 13:50:00,6.16,6.17,6.16,6.17,274400.0,4.1384,4.1451,4.1384,4.1451,274400.0
2009-10-29 14:00:00,6.16,6.17,6.15,6.16,174000.0,4.1384,4.1451,4.1317,4.1384,174000.0
2009-10-29 14:10:00,6.16,6.16,6.15,6.15,150000.0,4.1384,4.1384,4.1317,4.1317,150000.0
2009-10-29 14:20:00,6.15,6.16,6.14,6.15,203200.0,4.1317,4.1384,4.125,4.1317,203200.0
2009-10-29 14:30:00,6.15,6.16,6.15,6.15,184400.0,4.1317,4.1384,4.1317,4.1317,184400.0
2009-10-29 14:40:00,6.15,6.17,6.15,6.17,177600.0,4.1317,4.1451,4.1317,4.1451,177600.0
2009-10-29 14:50:00,6.17,6.18,6.17,6.18,192400.0,4.1451,4.1519,4.1451,4.1519,192400.0
2009-10-29 15:00:00,6.18,6.18,6.17,6.18,266400.0,4.1519,4.1519,4.1451,4.1519,266400.0
2009-10-29 15:10:00,6.18,6.18,6.17,6.17,229200.0,4.1519,4.1519,4.1451,4.1451,229200.0
2009-10-29 15:20:00,6.18,6.18,6.17,6.18,514800.0,4.1519,4.1519,4.1451,4.1519,514800.0
2009-10-29 15:30:00,6.18,6.18,6.17,6.17,486000.0,4.1519,4.1519,4.1451,4.1451,486000.0
2009-10-29 15:40:00,6.17,6.17,6.13,6.14,695600.0,4.1451,4.1451,4.1183,4.125,695600.0
2009-10-29 15:50:00,6.14,6.14,6.13,6.13,1649200.0,4.125,4.125,4.1183,4.1183,1649200.0
2009-10-30 09:30:00,6.11,6.11,6.07,6.08,268800.0,4.1048,4.1048,4.078,4.0847,268800.0
2009-10-30 09:40:00,6.08,6.09,6.0,6.06,1000400.0,4.0847,4.0914,4.0309,4.0712,1000400.0
2009-10-30 09:50:00,6.06,6.06,6.01,6.02,326800.0,4.0712,4.0712,4.0377,4.0444,326800.0
2009-10-30 10:00:00,6.02,6.06,6.01,6.05,315600.0,4.0444,4.0712,4.0377,4.0645,315600.0
2009-10-30 10:10:00,6.05,6.07,6.03,6.03,258800.0,4.0645,4.078,4.0511,4.0511,258800.0
2009-10-30 10:20:00,6.03,6.04,6.0,6.01,418400.0,4.0511,4.0578,4.0309,4.0377,418400.0
2009-10-30 10:30:00,6.01,6.04,6.01,6.04,700000.0,4.0377,4.0578,4.0377,4.0578,700000.0
2009-10-30 10:40:00,6.04,6.07,6.04,6.05,931600.0,4.0578,4.078,4.0578,4.0645,931600.0
2009-10-30 10:50:00,6.05,6.08,6.05,6.07,255200.0,4.0645,4.0847,4.0645,4.078,255200.0
2009-10-30 11:00:00,6.07,6.09,6.06,6.07,378400.0,4.078,4.0914,4.0712,4.078,378400.0
2009-10-30 11:10:00,6.07,6.09,6.07,6.08,343200.0,4.078,4.0914,4.078,4.0847,343200.0
2009-10-30 11:20:00,6.08,6.1,6.08,6.1,584400.0,4.0847,4.0981,4.0847,4.0981,584400.0
2009-10-30 11:30:00,6.1,6.11,6.08,6.09,602800.0,4.0981,4.1048,4.0847,4.0914,602800.0
2009-10-30 11:40:00,6.09,6.1,6.08,6.09,467600.0,4.0914,4.0981,4.0847,4.0914,467600.0
2009-10-30 11:50:00,6.09,6.1,6.08,6.1,936000.0,4.0914,4.0981,4.0847,4.0981,936000.0
2009-10-30 12:00:00,6.1,6.11,6.08,6.1,701600.0,4.0981,4.1048,4.0847,4.0981,701600.0
2009-10-30 12:10:00,6.1,6.11,6.1,6.11,507600.0,4.0981,4.1048,4.0981,4.1048,507600.0
2009-10-30 12:20:00,6.11,6.13,6.08,6.08,510400.0,4.1048,4.1183,4.0847,4.0847,510400.0
2009-10-30 12:30:00,6.08,6.09,6.06,6.08,391200.0,4.0847,4.0914,4.0712,4.0847,391200.0
2009-10-30 12:40:00,6.07,6.07,6.03,6.05,514000.0,4.078,4.078,4.0511,4.0645,514000.0
2009-10-30 12:50:00,6.05,6.07,6.03,6.03,610800.0,4.0645,4.078,4.0511,4.0511,610800.0
2009-10-30 13:00:00,6.03,6.05,6.03,6.05,448400.0,4.0511,4.0645,4.0511,4.0645,448400.0
2009-10-30 13:10:00,6.05,6.07,6.04,6.05,581600.0,4.0645,4.078,4.0578,4.0645,581600.0
2009-10-30 13:20:00,6.05,6.05,6.03,6.04,588400.0,4.0645,4.0645,4.0511,4.0578,588400.0
2009-10-30 13:30:00,6.04,6.05,6.03,6.05,844000.0,4.0578,4.0645,4.0511,4.0645,844000.0
2009-10-30 13:40:00,6.04,6.05,6.03,6.04,328000.0,4.0578,4.0645,4.0511,4.0578,328000.0
2009-10-30 13:50:00,6.04,6.05,6.03,6.04,357200.0,4.0578,4.0645,4.0511,4.0578,357200.0
2009-10-30 14:00:00,6.04,6.08,6.03,6.07,501600.0,4.0578,4.0847,4.0511,4.078,501600.0
2009-10-30 14:10:00,6.06,6.08,6.06,6.08,366000.0,4.0712,4.0847,4.0712,4.0847,366000.0
2009-10-30 14:20:00,6.08,6.09,6.06,6.08,366800.0,4.0847,4.0914,4.0712,4.0847,366800.0
2009-10-30 14:30:00,6.08,6.09,6.07,6.09,517600.0,4.0847,4.0914,4.078,4.0914,517600.0
2009-10-30 14:40:00,6.08,6.1,6.08,6.08,604400.0,4.0847,4.0981,4.0847,4.0847,604400.0
2009-10-30 14:50:00,6.08,6.1,6.06,6.1,730400.0,4.0847,4.0981,4.0712,4.0981,730400.0
2009-10-30 15:00:00,6.1,6.1,6.07,6.08,1172400.0,4.0981,4.0981,4.078,4.0847,1172400.0
2009-10-30 15:10:00,6.08,6.1,6.08,6.09,898000.0,4.0847,4.0981,4.0847,4.0914,898000.0
2009-10-30 15:20:00,6.09,6.11,6.08,6.11,831600.0,4.0914,4.1048,4.0847,4.1048,831600.0
2009-10-30 15:30:00,6.11,6.13,6.09,6.1,1030800.0,4.1048,4.1183,4.0914,4.0981,1030800.0
2009-10-30 15:40:00,6.1,6.12,6.08,6.12,1421200.0,4.0981,4.1116,4.0847,4.1116,1421200.0
2009-10-30 15:50:00,6.12,6.12,6.07,6.07,1452000.0,4.1116,4.1116,4.078,4.078,1452000.0
2009-11-02 09:30:00,6.11,6.15,6.06,6.06,390400.0,4.1048,4.1317,4.0712,4.0712,390400.0
2009-11-02 09:40:00,6.06,6.08,6.01,6.02,574400.0,4.0712,4.0847,4.0377,4.0444,574400.0
2009-11-02 09:50:00,6.02,6.07,6.01,6.07,380400.0,4.0444,4.078,4.0377,4.078,380400.0
2009-11-02 10:00:00,6.07,6.16,6.07,6.08,527600.0,4.078,4.1384,4.078,4.0847,527600.0
2009-11-02 10:10:00,6.08,6.14,6.08,6.12,606800.0,4.0847,4.125,4.0847,4.1116,606800.0
2009-11-02 10:20:00,6.12,6.15,6.1,6.14,2352800.0,4.1116,4.1317,4.0981,4.125,2352800.0
2009-11-02 10:30:00,6.15,6.16,6.13,6.14,391200.0,4.1317,4.1384,4.1183,4.125,391200.0
2009-11-02 10:40:00,6.15,6.15,6.12,6.14,605600.0,4.1317,4.1317,4.1116,4.125,605600.0
2009-11-02 10:50:00,6.15,6.15,6.08,6.09,236800.0,4.1317,4.1317,4.0847,4.0914,236800.0
2009-11-02 11:00:00,6.09,6.11,6.08,6.1,220000.0,4.0914,4.1048,4.0847,4.0981,220000.0
2009-11-02 11:10:00,6.11,6.14,6.09,6.13,235600.0,4.1048,4.125,4.0914,4.1183,235600.0
2009-11-02 11:20:00,6.13,6.15,6.09,6.1,235600.0,4.1183,4.1317,4.0914,4.0981,235600.0
2009-11-02 11:30:00,6.1,6.12,6.1,6.1,130000.0,4.0981,4.1116,4.0981,4.0981,130000.0
2009-11-02 11:40:00,6.1,6.11,6.1,6.11,121200.0,4.0981,4.1048,4.0981,4.1048,121200.0
2009-11-02 11:50:00,6.11,6.11,6.08,6.09,162800.0,4.1048,4.1048,4.0847,4.0914,162800.0
2009-11-02 12:00:00,6.09,6.1,6.08,6.09,98400.0,4.0914,4.0981,4.0847,4.0914,98400.0
2009-11-02 12:10:00,6.09,6.1,6.08,6.1,243600.0,4.0914,4.0981,4.0847,4.0981,243600.0
2009-11-02 12:20:00,6.1,6.11,6.09,6.09,171200.0,4.0981,4.1048,4.0914,4.0914,171200.0
2009-11-02 12:30:00,6.09,6.1,6.07,6.07,130800.0,4.0914,4.0981,4.078,4.078,130800.0
2009-11-02 12:40:00,6.07,6.07,6.05,6.07,267200.0,4.078,4.078,4.0645,4.078,267200.0
2009-11-02 12:50:00,6.07,6.08,6.01,6.01,596800.0,4.078,4.0847,4.0377,4.0377,596800.0
2009-11-02 13:00:00,6.01,6.07,6.01,6.07,305600.0,4.0377,4.078,4.0377,4.078,305600.0
2009-11-02 13:10:00,6.07,6.09,6.05,6.08,277600.0,4.078,4.0914,4.0645,4.0847,277600.0
2009-11-02 13:20:00,6.08,6.09,6.07,6.07,126400.0,4.0847,4.0914,4.078,4.078,126400.0
2009-11-02 13:30:00,6.07,6.07,6.03,6.03,272800.0,4.078,4.078,4.0511,4.0511,272800.0
2009-11-02 13:40:00,6.03,6.04,6.0,6.01,752400.0,4.0511,4.0578,4.0309,4.0377,752400.0
2009-11-02 13:50:00,6.01,6.01,5.97,5.97,384400.0,4.0377,4.0377,4.0108,4.0108,384400.0
2009-11-02 14:00:00,5.97,5.98,5.95,5.97,328800.0,4.0108,4.0175,3.9973,4.0108,328800.0
2009-11-02 14:10:00,5.97,5.98,5.96,5.97,305200.0,4.0108,4.0175,4.0041,4.0108,305200.0
2009-11-02 14:20:00,5.97,6.02,5.97,6.02,293200.0,4.0108,4.0444,4.0108,4.0444,293200.0
2009-11-02 14:30:00,6.02,6.03,6.0,6.01,527600.0,4.0444,4.0511,4.0309,4.0377,527600.0
2009-11-02 14:40:00,6.01,6.03,6.0,6.0,267600.0,4.0377,4.0511,4.0309,4.0309,267600.0
2009-11-02 14:50:00,6.0,6.02,5.97,5.99,435600.0,4.0309,4.0444,4.0108,4.0242,435600.0
2009-11-02 15:00:00,6.0,6.02,5.98,5.99,361600.0,4.0309,4.0444,4.0175,4.0242,361600.0
2009-11-02 15:10:00,5.99,6.01,5.98,5.98,515200.0,4.0242,4.0377,4.0175,4.0175,515200.0
2009-11-02 15:20:00,5.98,6.0,5.97,6.0,382400.0,4.0175,4.0309,4.0108,4.0309,382400.0
2009-11-02 15:30:00,6.0,6.03,6.0,6.03,486000.0,4.0309,4.0511,4.0309,4.0511,486000.0
2009-11-02 15:40:00,6.03,6.05,6.03,6.04,537200.0,4.0511,4.0645,4.0511,4.0578,537200.0
2009-11-02 15:50:00,6.04,6.05,6.04,6.04,621600.0,4.0578,4.0645,4.0578,4.0578,621600.0
2009-11-03 09:30:00,6.02,6.05,5.98,6.03,288800.0,4.0444,4.0645,4.0175,4.0511,288800.0
2009-11-03 09:40:00,6.03,6.09,6.01,6.01,162000.0,4.0511,4.0914,4.0377,4.0377,162000.0
2009-11-03 09:50:00,6.01,6.08,6.0,6.06,252400.0,4.0377,4.0847,4.0309,4.0712,252400.0
2009-11-03 10:00:00,6.06,6.07,6.02,6.03,262000.0,4.0712,4.078,4.0444,4.0511,262000.0
2009-11-03 10:10:00,6.03,6.04,5.98,6.0,386400.0,4.0511,4.0578,4.0175,4.0309,386400.0
2009-11-03 10:20:00,6.0,6.0,5.93,5.95,586000.0,4.0309,4.0309,3.9839,3.9973,586000.0
2009-11-03 10:30:00,5.95,5.98,5.93,5.94,586800.0,3.9973,4.0175,3.9839,3.9906,586800.0
2009-11-03 10:40:00,5.94,5.98,5.94,5.97,344400.0,3.9906,4.0175,3.9906,4.0108,344400.0
2009-11-03 10:50:00,5.97,5.98,5.96,5.97,262400.0,4.0108,4.0175,4.0041,4.0108,262400.0
2009-11-03 11:00:00,5.97,6.0,5.97,5.97,302000.0,4.0108,4.0309,4.0108,4.0108,302000.0
2009-11-03 11:10:00,5.97,5.98,5.94,5.95,474000.0,4.0108,4.0175,3.9906,3.9973,474000.0
2009-11-03 11:20:00,5.95,5.98,5.94,5.95,336800.0,3.9973,4.0175,3.9906,3.9973,336800.0
2009-11-03 11:30:00,5.95,5.97,5.93,5.94,237200.0,3.9973,4.0108,3.9839,3.9906,237200.0
2009-11-03 11:40:00,5.94,5.95,5.91,5.94,226400.0,3.9906,3.9973,3.9705,3.9906,226400.0
2009-11-03 11:50:00,5.93,5.96,5.93,5.95,155600.0,3.9839,4.0041,3.9839,3.9973,155600.0
2009-11-03 12:00:00,5.95,5.97,5.93,5.97,181600.0,3.9973,4.0108,3.9839,4.0108,181600.0
2009-11-03 12:10:00,5.97,5.97,5.93,5.93,178000.0,4.0108,4.0108,3.9839,3.9839,178000.0
2009-11-03 12:20:00,5.93,5.97,5.93,5.95,183600.0,3.9839,4.0108,3.9839,3.9973,183600.0
2009-11-03 12:30:00,5.95,6.0,5.95,5.98,176800.0,3.9973,4.0309,3.9973,4.0175,176800.0
2009-11-03 12:40:00,5.99,5.99,5.97,5.97,212000.0,4.0242,4.0242,4.0108,4.0108,212000.0
2009-11-03 12:50:00,5.98,5.99,5.97,5.97,172000.0,4.0175,4.0242,4.0108,4.0108,172000.0
2009-11-03 13:00:00,5.97,6.0,5.96,5.98,183600.0,4.0108,4.0309,4.0041,4.0175,183600.0
2009-11-03 13:10:00,5.98,5.99,5.96,5.97,283200.0,4.0175,4.0242,4.0041,4.0108,283200.0
2009-11-03 13:20:00,5.97,5.97,5.94,5.96,417600.0,4.0108,4.0108,3.9906,4.0041,417600.0
2009-11-03 13:30:00,5.96,5.97,5.96,5.97,285200.0,4.0041,4.0108,4.0041,4.0108,285200.0
2009-11-03 13:40:00,5.96,5.97,5.95,5.97,192800.0,4.0041,4.0108,3.9973,4.0108,192800.0
2009-11-03 13:50:00,5.97,5.99,5.96,5.98,253600.0,4.0108,4.0242,4.0041,4.0175,253600.0
2009-11-03 14:00:00,5.98,6.0,5.98,6.0,191200.0,4.0175,4.0309,4.0175,4.0309,191200.0
2009-11-03 14:10:00,6.0,6.0,5.98,5.98,259600.0,4.0309,4.0309,4.0175,4.0175,259600.0
2009-11-03 14:20:00,5.98,5.99,5.97,5.98,228000.0,4.0175,4.0242,4.0108,4.0175,228000.0
2009-11-03 14:30:00,5.98,6.0,5.96,5.97,184400.0,4.0175,4.0309,4.0041,4.0108,184400.0
2009-11-03 14:40:00,5.96,5.99,5.96,5.98,243200.0,4.0041,4.0242,4.0041,4.0175,243200.0
2009-11-03 14:50:00,5.98,5.98,5.95,5.97,394400.0,4.0175,4.0175,3.9973,4.0108,394400.0
2009-11-03 15:00:00,5.97,5.98,5.95,5.96,354800.0,4.0108,4.0175,3.9973,4.0041,354800.0
2009-11-03 15:10:00,5.96,5.98,5.95,5.98,293600.0,4.0041,4.0175,3.9973,4.0175,293600.0
2009-11-03 15:20:00,5.98,5.99,5.97,5.99,259600.0,4.0175,4.0242,4.0108,4.0242,259600.0
2009-11-03 15:30:00,5.99,6.0,5.99,6.0,333200.0,4.0242,4.0309,4.0242,4.0309,333200.0
2009-11-03 15:40:00,6.0,6.0,5.98,6.0,646800.0,4.0309,4.0309,4.0175,4.0309,646800.0
2009-11-03 15:50:00,6.0,6.0,5.99,6.0,574000.0,4.0309,4.0309,4.0242,4.0309,574000.0
2009-11-04 09:30:00,6.07,6.09,6.04,6.05,157200.0,4.078,4.0914,4.0578,4.0645,157200.0
2009-11-04 09:40:00,6.05,6.07,6.03,6.06,600800.0,4.0645,4.078,4.0511,4.0712,600800.0
2009-11-04 09:50:00,6.05,6.06,6.02,6.05,235600.0,4.0645,4.0712,4.0444,4.0645,235600.0
2009-11-04 10:00:00,6.04,6.08,6.02,6.07,358400.0,4.0578,4.0847,4.0444,4.078,358400.0
2009-11-04 10:10:00,6.07,6.07,6.05,6.07,249600.0,4.078,4.078,4.0645,4.078,249600.0
2009-11-04 10:20:00,6.07,6.07,6.06,6.07,245600.0,4.078,4.078,4.0712,4.078,245600.0
2009-11-04 10:30:00,6.07,6.08,6.05,6.05,285200.0,4.078,4.0847,4.0645,4.0645,285200.0
2009-11-04 10:40:00,6.05,6.06,6.04,6.06,176800.0,4.0645,4.0712,4.0578,4.0712,176800.0
2009-11-04 10:50:00,6.06,6.06,6.05,6.06,199200.0,4.0712,4.0712,4.0645,4.0712,199200.0
2009-11-04 11:00:00,6.06,6.08,6.06,6.07,658400.0,4.0712,4.0847,4.0712,4.078,658400.0
2009-11-04 11:10:00,6.07,6.07,6.05,6.05,173200.0,4.078,4.078,4.0645,4.0645,173200.0
2009-11-04 11:20:00,6.05,6.06,6.05,6.06,122000.0,4.0645,4.0712,4.0645,4.0712,122000.0
2009-11-04 11:30:00,6.06,6.06,6.05,6.05,198400.0,4.0712,4.0712,4.0645,4.0645,198400.0
2009-11-04 11:40:00,6.05,6.06,6.04,6.05,145600.0,4.0645,4.0712,4.0578,4.0645,145600.0
2009-11-04 11:50:00,6.05,6.06,6.04,6.04,94000.0,4.0645,4.0712,4.0578,4.0578,94000.0
2009-11-04 12:00:00,6.04,6.06,6.04,6.05,143600.0,4.0578,4.0712,4.0578,4.0645,143600.0
2009-11-04 12:10:00,6.05,6.05,6.02,6.02,168400.0,4.0645,4.0645,4.0444,4.0444,168400.0
2009-11-04 12:20:00,6.02,6.03,6.02,6.02,142400.0,4.0444,4.0511,4.0444,4.0444,142400.0
2009-11-04 12:30:00,6.02,6.03,6.02,6.02,261600.0,4.0444,4.0511,4.0444,4.0444,261600.0
2009-11-04 12:40:00,6.02,6.03,6.01,6.01,201600.0,4.0444,4.0511,4.0377,4.0377,201600.0
2009-11-04 12:50:00,6.01,6.01,6.0,6.01,106000.0,4.0377,4.0377,4.0309,4.0377,106000.0
2009-11-04 13:00:00,6.01,6.01,6.0,6.0,74000.0,4.0377,4.0377,4.0309,4.0309,74000.0
2009-11-04 13:10:00,6.01,6.01,6.0,6.0,198400.0,4.0377,4.0377,4.0309,4.0309,198400.0
2009-11-04 13:20:00,6.01,6.01,6.0,6.0,114400.0,4.0377,4.0377,4.0309,4.0309,114400.0
2009-11-04 13:30:00,6.0,6.01,6.0,6.01,119600.0,4.0309,4.0377,4.0309,4.0377,119600.0
2009-11-04 13:40:00,6.01,6.02,6.0,6.01,86000.0,4.0377,4.0444,4.0309,4.0377,86000.0
2009-11-04 13:50:00,6.01,6.02,6.0,6.0,232400.0,4.0377,4.0444,4.0309,4.0309,232400.0
2009-11-04 14:00:00,6.0,6.0,6.0,6.0,232800.0,4.0309,4.0309,4.0309,4.0309,232800.0
2009-11-04 14:10:00,6.0,6.02,5.97,5.97,380000.0,4.0309,4.0444,4.0108,4.0108,380000.0
2009-11-04 14:20:00,5.97,6.02,5.97,5.98,537200.0,4.0108,4.0444,4.0108,4.0175,537200.0
2009-11-04 14:30:00,5.98,6.03,5.97,6.02,652800.0,4.0175,4.0511,4.0108,4.0444,652800.0
2009-11-04 14:40:00,6.02,6.04,6.0,6.02,722800.0,4.0444,4.0578,4.0309,4.0444,722800.0
2009-11-04 14:50:00,6.02,6.03,5.99,6.01,303600.0,4.0444,4.0511,4.0242,4.0377,303600.0
2009-11-04 15:00:00,6.01,6.01,5.99,6.0,266000.0,4.0377,4.0377,4.0242,4.0309,266000.0
2009-11-04 15:10:00,6.0,6.01,5.98,5.99,578800.0,4.0309,4.0377,4.0175,4.0242,578800.0
2009-11-04 15:20:00,5.99,6.0,5.97,5.98,598800.0,4.0242,4.0309,4.0108,4.0175,598800.0
2009-11-04 15:30:00,5.98,5.98,5.94,5.96,839200.0,4.0175,4.0175,3.9906,4.0041,839200.0
2009-11-04 15:40:00,5.96,5.96,5.93,5.94,783600.0,4.0041,4.0041,3.9839,3.9906,783600.0
2009-11-04 15:50:00,5.95,5.95,5.92,5.93,1332000.0,3.9973,3.9973,3.9772,3.9839,1332000.0
2009-11-05 09:30:00,5.98,6.03,5.93,5.96,368400.0,4.0175,4.0511,3.9839,4.0041,368400.0
2009-11-05 09:40:00,5.96,6.02,5.94,6.02,250800.0,4.0041,4.0444,3.9906,4.0444,250800.0
2009-11-05 09:50:00,6.02,6.03,6.0,6.02,218800.0,4.0444,4.0511,4.0309,4.0444,218800.0
2009-11-05 10:00:00,6.02,6.05,6.02,6.04,309600.0,4.0444,4.0645,4.0444,4.0578,309600.0
2009-11-05 10:10:00,6.04,6.07,6.04,6.06,172400.0,4.0578,4.078,4.0578,4.0712,172400.0
2009-11-05 10:20:00,6.06,6.06,6.05,6.05,125200.0,4.0712,4.0712,4.0645,4.0645,125200.0
2009-11-05 10:30:00,6.05,6.1,6.05,6.1,130800.0,4.0645,4.0981,4.0645,4.0981,130800.0
2009-11-05 10:40:00,6.1,6.13,6.09,6.12,148800.0,4.0981,4.1183,4.0914,4.1116,148800.0
2009-11-05 10:50:00,6.13,6.13,6.11,6.12,134400.0,4.1183,4.1183,4.1048,4.1116,134400.0
2009-11-05 11:00:00,6.12,6.12,6.08,6.08,273600.0,4.1116,4.1116,4.0847,4.0847,273600.0
2009-11-05 11:10:00,6.09,6.1,6.07,6.07,358800.0,4.0914,4.0981,4.078,4.078,358800.0
2009-11-05 11:20:00,6.08,6.08,6.05,6.05,239600.0,4.0847,4.0847,4.0645,4.0645,239600.0
2009-11-05 11:30:00,6.05,6.05,6.04,6.04,200800.0,4.0645,4.0645,4.0578,4.0578,200800.0
2009-11-05 11:40:00,6.04,6.05,6.01,6.02,198000.0,4.0578,4.0645,4.0377,4.0444,198000.0
2009-11-05 11:50:00,6.02,6.04,6.01,6.03,175600.0,4.0444,4.0578,4.0377,4.0511,175600.0
2009-11-05 12:00:00,6.03,6.05,6.03,6.05,83600.0,4.0511,4.0645,4.0511,4.0645,83600.0
2009-11-05 12:10:00,6.05,6.05,6.02,6.03,156400.0,4.0645,4.0645,4.0444,4.0511,156400.0
2009-11-05 12:20:00,6.03,6.03,6.0,6.0,442400.0,4.0511,4.0511,4.0309,4.0309,442400.0
2009-11-05 12:30:00,6.0,6.01,6.0,6.01,200000.0,4.0309,4.0377,4.0309,4.0377,200000.0
2009-11-05 12:40:00,6.01,6.02,6.0,6.01,234800.0,4.0377,4.0444,4.0309,4.0377,234800.0
2009-11-05 12:50:00,6.01,6.03,6.0,6.03,164400.0,4.0377,4.0511,4.0309,4.0511,164400.0
2009-11-05 13:00:00,6.03,6.03,6.01,6.02,141600.0,4.0511,4.0511,4.0377,4.0444,141600.0
2009-11-05 13:10:00,6.02,6.04,6.01,6.02,301600.0,4.0444,4.0578,4.0377,4.0444,301600.0
2009-11-05 13:20:00,6.02,6.03,6.02,6.02,262400.0,4.0444,4.0511,4.0444,4.0444,262400.0
2009-11-05 13:30:00,6.02,6.02,6.01,6.02,264400.0,4.0444,4.0444,4.0377,4.0444,264400.0
2009-11-05 13:40:00,6.02,6.04,6.02,6.04,356000.0,4.0444,4.0578,4.0444,4.0578,356000.0
2009-11-05 13:50:00,6.04,6.04,6.01,6.01,292000.0,4.0578,4.0578,4.0377,4.0377,292000.0
2009-11-05 14:00:00,6.01,6.02,6.0,6.02,219200.0,4.0377,4.0444,4.0309,4.0444,219200.0
2009-11-05 14:10:00,6.02,6.03,6.01,6.02,148800.0,4.0444,4.0511,4.0377,4.0444,148800.0
2009-11-05 14:20:00,6.02,6.03,6.01,6.02,225600.0,4.0444,4.0511,4.0377,4.0444,225600.0
2009-11-05 14:30:00,6.02,6.03,6.02,6.02,219200.0,4.0444,4.0511,4.0444,4.0444,219200.0
2009-11-05 14:40:00,6.02,6.05,6.02,6.04,150800.0,4.0444,4.0645,4.0444,4.0578,150800.0
2009-11-05 14:50:00,6.04,6.05,6.03,6.05,208000.0,4.0578,4.0645,4.0511,4.0645,208000.0
2009-11-05 15:00:00,6.05,6.06,6.04,6.05,167200.0,4.0645,4.0712,4.0578,4.0645,167200.0
2009-11-05 15:10:00,6.05,6.06,6.05,6.05,276400.0,4.0645,4.0712,4.0645,4.0645,276400.0
2009-11-05 15:20:00,6.05,6.06,6.04,6.05,245200.0,4.0645,4.0712,4.0578,4.0645,245200.0
2009-11-05 15:30:00,6.05,6.05,6.03,6.04,730000.0,4.0645,4.0645,4.0511,4.0578,730000.0
2009-11-05 15:40:00,6.04,6.05,6.03,6.05,700400.0,4.0578,4.0645,4.0511,4.0645,700400.0
2009-11-05 15:50:00,6.05,6.05,6.04,6.05,1298400.0,4.0645,4.0645,4.0578,4.0645,1298400.0
2009-11-06 09:30:00,6.01,6.08,5.98,6.05,490400.0,4.0377,4.0847,4.0175,4.0645,490400.0
2009-11-06 09:40:00,6.05,6.13,6.05,6.11,420800.0,4.0645,4.1183,4.0645,4.1048,420800.0
2009-11-06 09:50:00,6.11,6.12,6.09,6.12,331200.0,4.1048,4.1116,4.0914,4.1116,331200.0
2009-11-06 10:00:00,6.11,6.15,6.1,6.15,501600.0,4.1048,4.1317,4.0981,4.1317,501600.0
2009-11-06 10:10:00,6.14,6.15,6.11,6.11,170400.0,4.125,4.1317,4.1048,4.1048,170400.0
2009-11-06 10:20:00,6.11,6.11,6.06,6.06,177600.0,4.1048,4.1048,4.0712,4.0712,177600.0
2009-11-06 10:30:00,6.06,6.06,6.02,6.04,308800.0,4.0712,4.0712,4.0444,4.0578,308800.0
2009-11-06 10:40:00,6.04,6.05,6.0,6.04,197200.0,4.0578,4.0645,4.0309,4.0578,197200.0
2009-11-06 10:50:00,6.04,6.07,6.03,6.07,160800.0,4.0578,4.078,4.0511,4.078,160800.0
2009-11-06 11:00:00,6.07,6.1,6.07,6.1,517200.0,4.078,4.0981,4.078,4.0981,517200.0
2009-11-06 11:10:00,6.09,6.1,6.09,6.09,228400.0,4.0914,4.0981,4.0914,4.0914,228400.0
2009-11-06 11:20:00,6.09,6.1,6.07,6.1,88400.0,4.0914,4.0981,4.078,4.0981,88400.0
2009-11-06 11:30:00,6.09,6.1,6.08,6.09,119200.0,4.0914,4.0981,4.0847,4.0914,119200.0
2009-11-06 11:40:00,6.09,6.12,6.09,6.09,152000.0,4.0914,4.1116,4.0914,4.0914,152000.0
2009-11-06 11:50:00,6.09,6.11,6.07,6.08,122400.0,4.0914,4.1048,4.078,4.0847,122400.0
2009-11-06 12:00:00,6.08,6.11,6.08,6.11,99600.0,4.0847,4.1048,4.0847,4.1048,99600.0
2009-11-06 12:10:00,6.11,6.12,6.09,6.09,172000.0,4.1048,4.1116,4.0914,4.0914,172000.0
2009-11-06 12:20:00,6.09,6.1,6.09,6.09,106800.0,4.0914,4.0981,4.0914,4.0914,106800.0
2009-11-06 12:30:00,6.09,6.11,6.08,6.1,166800.0,4.0914,4.1048,4.0847,4.0981,166800.0
2009-11-06 12:40:00,6.1,6.1,6.07,6.08,112000.0,4.0981,4.0981,4.078,4.0847,112000.0
2009-11-06 12:50:00,6.07,6.1,6.07,6.08,237600.0,4.078,4.0981,4.078,4.0847,237600.0
2009-11-06 13:00:00,6.08,6.09,6.07,6.09,117200.0,4.0847,4.0914,4.078,4.0914,117200.0
2009-11-06 13:10:00,6.09,6.11,6.08,6.1,291200.0,4.0914,4.1048,4.0847,4.0981,291200.0
2009-11-06 13:20:00,6.1,6.12,6.1,6.11,106800.0,4.0981,4.1116,4.0981,4.1048,106800.0
2009-11-06 13:30:00,6.11,6.13,6.1,6.11,71600.0,4.1048,4.1183,4.0981,4.1048,71600.0
2009-11-06 13:40:00,6.11,6.12,6.1,6.1,153600.0,4.1048,4.1116,4.0981,4.0981,153600.0
2009-11-06 13:50:00,6.1,6.11,6.09,6.11,96800.0,4.0981,4.1048,4.0914,4.1048,96800.0
2009-11-06 14:00:00,6.11,6.11,6.09,6.11,218000.0,4.1048,4.1048,4.0914,4.1048,218000.0
2009-11-06 14:10:00,6.11,6.12,6.11,6.12,79600.0,4.1048,4.1116,4.1048,4.1116,79600.0
2009-11-06 14:20:00,6.12,6.13,6.12,6.13,118400.0,4.1116,4.1183,4.1116,4.1183,118400.0
2009-11-06 14:30:00,6.13,6.16,6.12,6.16,668400.0,4.1183,4.1384,4.1116,4.1384,668400.0
2009-11-06 14:40:00,6.16,6.16,6.14,6.14,200000.0,4.1384,4.1384,4.125,4.125,200000.0
2009-11-06 14:50:00,6.14,6.14,6.13,6.13,165600.0,4.125,4.125,4.1183,4.1183,165600.0
2009-11-06 15:00:00,6.13,6.14,6.11,6.14,180400.0,4.1183,4.125,4.1048,4.125,180400.0
2009-11-06 15:10:00,6.14,6.15,6.13,6.14,170800.0,4.125,4.1317,4.1183,4.125,170800.0
2009-11-06 15:20:00,6.14,6.15,6.14,6.15,212800.0,4.125,4.1317,4.125,4.1317,212800.0
2009-11-06 15:30:00,6.15,6.16,6.14,6.15,272000.0,4.1317,4.1384,4.125,4.1317,272000.0
2009-11-06 15:40:00,6.15,6.17,6.15,6.17,482800.0,4.1317,4.1451,4.1317,4.1451,482800.0
2009-11-06 15:50:00,6.17,6.17,6.16,6.17,679200.0,4.1451,4.1451,4.1384,4.1451,679200.0
2009-11-09 09:30:00,6.25,6.25,6.21,6.23,366800.0,4.1989,4.1989,4.172,4.1855,366800.0
2009-11-09 09:40:00,6.24,6.31,6.24,6.3,384800.0,4.1922,4.2392,4.1922,4.2325,384800.0
2009-11-09 09:50:00,6.3,6.31,6.28,6.31,468400.0,4.2325,4.2392,4.219,4.2392,468400.0
2009-11-09 10:00:00,6.31,6.34,6.3,6.34,458800.0,4.2392,4.2594,4.2325,4.2594,458800.0
2009-11-09 10:10:00,6.34,6.35,6.33,6.33,129200.0,4.2594,4.2661,4.2526,4.2526,129200.0
2009-11-09 10:20:00,6.33,6.34,6.3,6.31,420800.0,4.2526,4.2594,4.2325,4.2392,420800.0
2009-11-09 10:30:00,6.3,6.32,6.29,6.32,285200.0,4.2325,4.2459,4.2258,4.2459,285200.0
2009-11-09 10:40:00,6.32,6.33,6.3,6.3,195200.0,4.2459,4.2526,4.2325,4.2325,195200.0
2009-11-09 10:50:00,6.3,6.33,6.29,6.31,151200.0,4.2325,4.2526,4.2258,4.2392,151200.0
2009-11-09 11:00:00,6.31,6.34,6.3,6.33,207200.0,4.2392,4.2594,4.2325,4.2526,207200.0
2009-11-09 11:10:00,6.33,6.34,6.32,6.34,164800.0,4.2526,4.2594,4.2459,4.2594,164800.0
2009-11-09 11:20:00,6.33,6.35,6.32,6.35,282800.0,4.2526,4.2661,4.2459,4.2661,282800.0
2009-11-09 11:30:00,6.35,6.35,6.35,6.35,131600.0,4.2661,4.2661,4.2661,4.2661,131600.0
2009-11-09 11:40:00,6.35,6.36,6.34,6.35,192800.0,4.2661,4.2728,4.2594,4.2661,192800.0
2009-11-09 11:50:00,6.35,6.37,6.35,6.37,410800.0,4.2661,4.2795,4.2661,4.2795,410800.0
2009-11-09 12:00:00,6.37,6.38,6.37,6.37,280400.0,4.2795,4.2862,4.2795,4.2795,280400.0
2009-11-09 12:10:00,6.37,6.39,6.37,6.38,192000.0,4.2795,4.2929,4.2795,4.2862,192000.0
2009-11-09 12:20:00,6.38,6.38,6.34,6.34,253200.0,4.2862,4.2862,4.2594,4.2594,253200.0
2009-11-09 12:30:00,6.34,6.35,6.32,6.33,195200.0,4.2594,4.2661,4.2459,4.2526,195200.0
2009-11-09 12:40:00,6.33,6.35,6.33,6.33,168400.0,4.2526,4.2661,4.2526,4.2526,168400.0
2009-11-09 12:50:00,6.33,6.34,6.32,6.34,112400.0,4.2526,4.2594,4.2459,4.2594,112400.0
2009-11-09 13:00:00,6.34,6.34,6.33,6.33,150000.0,4.2594,4.2594,4.2526,4.2526,150000.0
2009-11-09 13:10:00,6.33,6.33,6.31,6.33,199200.0,4.2526,4.2526,4.2392,4.2526,199200.0
2009-11-09 13:20:00,6.33,6.34,6.33,6.33,81600.0,4.2526,4.2594,4.2526,4.2526,81600.0
2009-11-09 13:30:00,6.33,6.35,6.32,6.35,118000.0,4.2526,4.2661,4.2459,4.2661,118000.0
2009-11-09 13:40:00,6.35,6.37,6.35,6.36,140000.0,4.2661,4.2795,4.2661,4.2728,140000.0
2009-11-09 13:50:00,6.36,6.36,6.33,6.34,168800.0,4.2728,4.2728,4.2526,4.2594,168800.0
2009-11-09 14:00:00,6.34,6.34,6.33,6.33,134000.0,4.2594,4.2594,4.2526,4.2526,134000.0
2009-11-09 14:10:00,6.33,6.34,6.32,6.33,211200.0,4.2526,4.2594,4.2459,4.2526,211200.0
2009-11-09 14:20:00,6.33,6.34,6.32,6.34,140800.0,4.2526,4.2594,4.2459,4.2594,140800.0
2009-11-09 14:30:00,6.34,6.36,6.33,6.36,367600.0,4.2594,4.2728,4.2526,4.2728,367600.0
2009-11-09 14:40:00,6.36,6.38,6.36,6.38,163200.0,4.2728,4.2862,4.2728,4.2862,163200.0
2009-11-09 14:50:00,6.38,6.38,6.37,6.38,380000.0,4.2862,4.2862,4.2795,4.2862,380000.0
2009-11-09 15:00:00,6.38,6.39,6.38,6.39,199200.0,4.2862,4.2929,4.2862,4.2929,199200.0
2009-11-09 15:10:00,6.39,6.4,6.37,6.39,516800.0,4.2929,4.2997,4.2795,4.2929,516800.0
2009-11-09 15:20:00,6.39,6.4,6.38,6.38,393600.0,4.2929,4.2997,4.2862,4.2862,393600.0
2009-11-09 15:30:00,6.38,6.38,6.37,6.38,397200.0,4.2862,4.2862,4.2795,4.2862,397200.0
2009-11-09 15:40:00,6.38,6.38,6.37,6.37,722400.0,4.2862,4.2862,4.2795,4.2795,722400.0
2009-11-09 15:50:00,6.37,6.37,6.36,6.37,1676000.0,4.2795,4.2795,4.2728,4.2795,1676000.0
2009-11-10 09:30:00,6.51,6.51,6.29,6.41,1002800.0,4.3736,4.3736,4.2258,4.3064,1002800.0
2009-11-10 09:40:00,6.41,6.46,6.41,6.45,678400.0,4.3064,4.34,4.3064,4.3333,678400.0
2009-11-10 09:50:00,6.45,6.46,6.43,6.43,585200.0,4.3333,4.34,4.3198,4.3198,585200.0
2009-11-10 10:00:00,6.43,6.48,6.41,6.47,547600.0,4.3198,4.3534,4.3064,4.3467,547600.0
2009-11-10 10:10:00,6.47,6.5,6.47,6.5,629600.0,4.3467,4.3669,4.3467,4.3669,629600.0
2009-11-10 10:20:00,6.5,6.5,6.45,6.46,653200.0,4.3669,4.3669,4.3333,4.34,653200.0
2009-11-10 10:30:00,6.45,6.46,6.39,6.39,346000.0,4.3333,4.34,4.2929,4.2929,346000.0
2009-11-10 10:40:00,6.39,6.39,6.33,6.34,804800.0,4.2929,4.2929,4.2526,4.2594,804800.0
2009-11-10 10:50:00,6.34,6.34,6.31,6.31,684000.0,4.2594,4.2594,4.2392,4.2392,684000.0
2009-11-10 11:00:00,6.31,6.31,6.25,6.25,696800.0,4.2392,4.2392,4.1989,4.1989,696800.0
2009-11-10 11:10:00,6.25,6.3,6.25,6.28,562800.0,4.1989,4.2325,4.1989,4.219,562800.0
2009-11-10 11:20:00,6.29,6.31,6.29,6.3,237200.0,4.2258,4.2392,4.2258,4.2325,237200.0
2009-11-10 11:30:00,6.29,6.33,6.29,6.32,424800.0,4.2258,4.2526,4.2258,4.2459,424800.0
2009-11-10 11:40:00,6.32,6.34,6.32,6.34,218800.0,4.2459,4.2594,4.2459,4.2594,218800.0
2009-11-10 11:50:00,6.34,6.34,6.32,6.33,192400.0,4.2594,4.2594,4.2459,4.2526,192400.0
2009-11-10 12:00:00,6.33,6.33,6.31,6.32,227600.0,4.2526,4.2526,4.2392,4.2459,227600.0
2009-11-10 12:10:00,6.32,6.32,6.31,6.32,243200.0,4.2459,4.2459,4.2392,4.2459,243200.0
2009-11-10 12:20:00,6.32,6.32,6.28,6.28,359200.0,4.2459,4.2459,4.219,4.219,359200.0
2009-11-10 12:30:00,6.28,6.29,6.28,6.28,422000.0,4.219,4.2258,4.219,4.219,422000.0
2009-11-10 12:40:00,6.28,6.28,6.26,6.27,282800.0,4.219,4.219,4.2056,4.2123,282800.0
2009-11-10 12:50:00,6.27,6.28,6.26,6.26,329600.0,4.2123,4.219,4.2056,4.2056,329600.0
2009-11-10 13:00:00,6.26,6.26,6.23,6.24,510800.0,4.2056,4.2056,4.1855,4.1922,510800.0
2009-11-10 13:10:00,6.24,6.26,6.24,6.26,262800.0,4.1922,4.2056,4.1922,4.2056,262800.0
2009-11-10 13:20:00,6.26,6.26,6.25,6.25,162000.0,4.2056,4.2056,4.1989,4.1989,162000.0
2009-11-10 13:30:00,6.25,6.26,6.25,6.26,323200.0,4.1989,4.2056,4.1989,4.2056,323200.0
2009-11-10 13:40:00,6.26,6.27,6.25,6.27,260400.0,4.2056,4.2123,4.1989,4.2123,260400.0
2009-11-10 13:50:00,6.27,6.27,6.25,6.27,264800.0,4.2123,4.2123,4.1989,4.2123,264800.0
2009-11-10 14:00:00,6.27,6.29,6.26,6.29,276400.0,4.2123,4.2258,4.2056,4.2258,276400.0
2009-11-10 14:10:00,6.29,6.29,6.28,6.28,164000.0,4.2258,4.2258,4.219,4.219,164000.0
2009-11-10 14:20:00,6.28,6.29,6.28,6.29,306400.0,4.219,4.2258,4.219,4.2258,306400.0
2009-11-10 14:30:00,6.28,6.29,6.28,6.29,287600.0,4.219,4.2258,4.219,4.2258,287600.0
2009-11-10 14:40:00,6.29,6.3,6.28,6.29,334000.0,4.2258,4.2325,4.219,4.2258,334000.0
2009-11-10 14:50:00,6.3,6.3,6.29,6.3,244800.0,4.2325,4.2325,4.2258,4.2325,244800.0
2009-11-10 15:00:00,6.3,6.31,6.3,6.3,238400.0,4.2325,4.2392,4.2325,4.2325,238400.0
2009-11-10 15:10:00,6.3,6.31,6.3,6.3,410000.0,4.2325,4.2392,4.2325,4.2325,410000.0
2009-11-10 15:20:00,6.3,6.3,6.3,6.3,402400.0,4.2325,4.2325,4.2325,4.2325,402400.0
2009-11-10 15:30:00,6.3,6.3,6.29,6.3,700000.0,4.2325,4.2325,4.2258,4.2325,700000.0
2009-11-10 15:40:00,6.3,6.31,6.28,6.3,623200.0,4.2325,4.2392,4.219,4.2325,623200.0
2009-11-10 15:50:00,6.3,6.3,6.29,6.3,958000.0,4.2325,4.2325,4.2258,4.2325,958000.0
2009-11-11 09:30:00,6.28,6.28,6.1,6.15,1417200.0,4.219,4.219,4.0981,4.1317,1417200.0
2009-11-11 09:40:00,6.15,6.18,6.11,6.11,866000.0,4.1317,4.1519,4.1048,4.1048,866000.0
2009-11-11 09:50:00,6.11,6.14,6.09,6.14,1042000.0,4.1048,4.125,4.0914,4.125,1042000.0
2009-11-11 10:00:00,6.13,6.17,6.13,6.15,672800.0,4.1183,4.1451,4.1183,4.1317,672800.0
2009-11-11 10:10:00,6.16,6.18,6.15,6.16,813200.0,4.1384,4.1519,4.1317,4.1384,813200.0
2009-11-11 10:20:00,6.15,6.17,6.15,6.16,430800.0,4.1317,4.1451,4.1317,4.1384,430800.0
2009-11-11 10:30:00,6.16,6.16,6.13,6.13,595600.0,4.1384,4.1384,4.1183,4.1183,595600.0
2009-11-11 10:40:00,6.13,6.14,6.07,6.08,658400.0,4.1183,4.125,4.078,4.0847,658400.0
2009-11-11 10:50:00,6.08,6.1,6.05,6.09,774000.0,4.0847,4.0981,4.0645,4.0914,774000.0
2009-11-11 11:00:00,6.09,6.09,6.05,6.06,716400.0,4.0914,4.0914,4.0645,4.0712,716400.0
2009-11-11 11:10:00,6.06,6.06,6.02,6.04,1347200.0,4.0712,4.0712,4.0444,4.0578,1347200.0
2009-11-11 11:20:00,6.04,6.05,6.03,6.04,613200.0,4.0578,4.0645,4.0511,4.0578,613200.0
2009-11-11 11:30:00,6.04,6.06,6.03,6.05,618400.0,4.0578,4.0712,4.0511,4.0645,618400.0
2009-11-11 11:40:00,6.05,6.05,6.04,6.04,252800.0,4.0645,4.0645,4.0578,4.0578,252800.0
2009-11-11 11:50:00,6.04,6.04,6.0,6.01,667200.0,4.0578,4.0578,4.0309,4.0377,667200.0
2009-11-11 12:00:00,6.01,6.02,6.0,6.02,385600.0,4.0377,4.0444,4.0309,4.0444,385600.0
2009-11-11 12:10:00,6.02,6.03,6.01,6.01,404000.0,4.0444,4.0511,4.0377,4.0377,404000.0
2009-11-11 12:20:00,6.01,6.06,6.01,6.05,767200.0,4.0377,4.0712,4.0377,4.0645,767200.0
2009-11-11 12:30:00,6.05,6.08,6.05,6.05,919200.0,4.0645,4.0847,4.0645,4.0645,919200.0
2009-11-11 12:40:00,6.05,6.07,6.05,6.06,439600.0,4.0645,4.078,4.0645,4.0712,439600.0
2009-11-11 12:50:00,6.06,6.07,6.05,6.07,366800.0,4.0712,4.078,4.0645,4.078,366800.0
2009-11-11 13:00:00,6.06,6.08,6.06,6.07,482000.0,4.0712,4.0847,4.0712,4.078,482000.0
2009-11-11 13:10:00,6.07,6.08,6.06,6.08,269600.0,4.078,4.0847,4.0712,4.0847,269600.0
2009-11-11 13:20:00,6.08,6.09,6.08,6.08,294000.0,4.0847,4.0914,4.0847,4.0847,294000.0
2009-11-11 13:30:00,6.08,6.08,6.04,6.05,1086400.0,4.0847,4.0847,4.0578,4.0645,1086400.0
2009-11-11 13:40:00,6.05,6.06,6.04,6.05,596400.0,4.0645,4.0712,4.0578,4.0645,596400.0
2009-11-11 13:50:00,6.05,6.05,6.03,6.03,311200.0,4.0645,4.0645,4.0511,4.0511,311200.0
2009-11-11 14:00:00,6.03,6.06,6.03,6.06,335200.0,4.0511,4.0712,4.0511,4.0712,335200.0
2009-11-11 14:10:00,6.06,6.07,6.05,6.06,312800.0,4.0712,4.078,4.0645,4.0712,312800.0
2009-11-11 14:20:00,6.06,6.07,6.06,6.06,200800.0,4.0712,4.078,4.0712,4.0712,200800.0
2009-11-11 14:30:00,6.06,6.08,6.06,6.07,278800.0,4.0712,4.0847,4.0712,4.078,278800.0
2009-11-11 14:40:00,6.07,6.07,6.07,6.07,124000.0,4.078,4.078,4.078,4.078,124000.0
2009-11-11 14:50:00,6.07,6.08,6.07,6.08,229600.0,4.078,4.0847,4.078,4.0847,229600.0
2009-11-11 15:00:00,6.08,6.09,6.08,6.09,508000.0,4.0847,4.0914,4.0847,4.0914,508000.0
2009-11-11 15:10:00,6.09,6.09,6.07,6.08,620000.0,4.0914,4.0914,4.078,4.0847,620000.0
2009-11-11 15:20:00,6.08,6.08,6.08,6.08,289600.0,4.0847,4.0847,4.0847,4.0847,289600.0
2009-11-11 15:30:00,6.08,6.09,6.08,6.08,400800.0,4.0847,4.0914,4.0847,4.0847,400800.0
2009-11-11 15:40:00,6.08,6.11,6.08,6.11,846000.0,4.0847,4.1048,4.0847,4.1048,846000.0
2009-11-11 15:50:00,6.11,6.12,6.1,6.1,2543200.0,4.1048,4.1116,4.0981,4.0981,2543200.0
2009-11-12 09:30:00,6.04,6.15,6.04,6.14,478400.0,4.0578,4.1317,4.0578,4.125,478400.0
2009-11-12 09:40:00,6.14,6.17,6.11,6.15,314800.0,4.125,4.1451,4.1048,4.1317,314800.0
2009-11-12 09:50:00,6.15,6.18,6.14,6.18,326400.0,4.1317,4.1519,4.125,4.1519,326400.0
2009-11-12 10:00:00,6.18,6.21,6.17,6.18,386000.0,4.1519,4.172,4.1451,4.1519,386000.0
2009-11-12 10:10:00,6.18,6.18,6.11,6.12,703200.0,4.1519,4.1519,4.1048,4.1116,703200.0
2009-11-12 10:20:00,6.11,6.14,6.11,6.13,668800.0,4.1048,4.125,4.1048,4.1183,668800.0
2009-11-12 10:30:00,6.13,6.13,6.1,6.1,293200.0,4.1183,4.1183,4.0981,4.0981,293200.0
2009-11-12 10:40:00,6.11,6.12,6.1,6.11,280000.0,4.1048,4.1116,4.0981,4.1048,280000.0
2009-11-12 10:50:00,6.11,6.12,6.09,6.11,244800.0,4.1048,4.1116,4.0914,4.1048,244800.0
2009-11-12 11:00:00,6.1,6.12,6.09,6.09,523200.0,4.0981,4.1116,4.0914,4.0914,523200.0
2009-11-12 11:10:00,6.09,6.12,6.09,6.12,479200.0,4.0914,4.1116,4.0914,4.1116,479200.0
2009-11-12 11:20:00,6.12,6.12,6.1,6.11,205600.0,4.1116,4.1116,4.0981,4.1048,205600.0
2009-11-12 11:30:00,6.11,6.12,6.08,6.09,270800.0,4.1048,4.1116,4.0847,4.0914,270800.0
2009-11-12 11:40:00,6.1,6.11,6.09,6.09,201200.0,4.0981,4.1048,4.0914,4.0914,201200.0
2009-11-12 11:50:00,6.09,6.12,6.08,6.1,548800.0,4.0914,4.1116,4.0847,4.0981,548800.0
2009-11-12 12:00:00,6.1,6.13,6.09,6.13,425200.0,4.0981,4.1183,4.0914,4.1183,425200.0
2009-11-12 12:10:00,6.12,6.13,6.12,6.12,495200.0,4.1116,4.1183,4.1116,4.1116,495200.0
2009-11-12 12:20:00,6.12,6.12,6.11,6.12,202400.0,4.1116,4.1116,4.1048,4.1116,202400.0
2009-11-12 12:30:00,6.12,6.13,6.1,6.12,166000.0,4.1116,4.1183,4.0981,4.1116,166000.0
2009-11-12 12:40:00,6.12,6.13,6.12,6.12,123600.0,4.1116,4.1183,4.1116,4.1116,123600.0
2009-11-12 12:50:00,6.12,6.14,6.12,6.12,239600.0,4.1116,4.125,4.1116,4.1116,239600.0
2009-11-12 13:00:00,6.12,6.13,6.11,6.12,233200.0,4.1116,4.1183,4.1048,4.1116,233200.0
2009-11-12 13:10:00,6.11,6.13,6.11,6.13,192400.0,4.1048,4.1183,4.1048,4.1183,192400.0
2009-11-12 13:20:00,6.13,6.13,6.13,6.13,162000.0,4.1183,4.1183,4.1183,4.1183,162000.0
2009-11-12 13:30:00,6.13,6.13,6.11,6.12,357200.0,4.1183,4.1183,4.1048,4.1116,357200.0
2009-11-12 13:40:00,6.12,6.15,6.12,6.14,252000.0,4.1116,4.1317,4.1116,4.125,252000.0
2009-11-12 13:50:00,6.14,6.15,6.14,6.14,169600.0,4.125,4.1317,4.125,4.125,169600.0
2009-11-12 14:00:00,6.14,6.15,6.13,6.14,959600.0,4.125,4.1317,4.1183,4.125,959600.0
2009-11-12 14:10:00,6.13,6.14,6.12,6.13,360800.0,4.1183,4.125,4.1116,4.1183,360800.0
2009-11-12 14:20:00,6.13,6.14,6.13,6.14,1227200.0,4.1183,4.125,4.1183,4.125,1227200.0
2009-11-12 14:30:00,6.14,6.15,6.14,6.14,204000.0,4.125,4.1317,4.125,4.125,204000.0
2009-11-12 14:40:00,6.14,6.15,6.14,6.14,443600.0,4.125,4.1317,4.125,4.125,443600.0
2009-11-12 14:50:00,6.14,6.15,6.14,6.15,539600.0,4.125,4.1317,4.125,4.1317,539600.0
2009-11-12 15:00:00,6.15,6.16,6.14,6.14,479200.0,4.1317,4.1384,4.125,4.125,479200.0
2009-11-12 15:10:00,6.14,6.15,6.13,6.14,633600.0,4.125,4.1317,4.1183,4.125,633600.0
2009-11-12 15:20:00,6.14,6.15,6.13,6.14,529600.0,4.125,4.1317,4.1183,4.125,529600.0
2009-11-12 15:30:00,6.14,6.16,6.14,6.15,890800.0,4.125,4.1384,4.125,4.1317,890800.0
2009-11-12 15:40:00,6.15,6.16,6.14,6.15,1064400.0,4.1317,4.1384,4.125,4.1317,1064400.0
2009-11-12 15:50:00,6.16,6.16,6.15,6.16,1022800.0,4.1384,4.1384,4.1317,4.1384,1022800.0
2009-11-13 09:30:00,6.16,6.23,6.09,6.09,551600.0,4.1384,4.1855,4.0914,4.0914,551600.0
2009-11-13 09:40:00,6.09,6.11,6.08,6.09,595200.0,4.0914,4.1048,4.0847,4.0914,595200.0
2009-11-13 09:50:00,6.09,6.12,6.03,6.04,746800.0,4.0914,4.1116,4.0511,4.0578,746800.0
2009-11-13 10:00:00,6.04,6.07,6.03,6.05,930800.0,4.0578,4.078,4.0511,4.0645,930800.0
2009-11-13 10:10:00,6.06,6.06,6.04,6.04,619600.0,4.0712,4.0712,4.0578,4.0578,619600.0
2009-11-13 10:20:00,6.04,6.05,5.98,5.98,1016000.0,4.0578,4.0645,4.0175,4.0175,1016000.0
2009-11-13 10:30:00,5.98,6.0,5.95,5.98,1478000.0,4.0175,4.0309,3.9973,4.0175,1478000.0
2009-11-13 10:40:00,5.98,5.98,5.96,5.97,930400.0,4.0175,4.0175,4.0041,4.0108,930400.0
2009-11-13 10:50:00,5.97,5.98,5.93,5.93,1258800.0,4.0108,4.0175,3.9839,3.9839,1258800.0
2009-11-13 11:00:00,5.93,5.95,5.92,5.93,1042400.0,3.9839,3.9973,3.9772,3.9839,1042400.0
2009-11-13 11:10:00,5.93,5.94,5.92,5.93,624000.0,3.9839,3.9906,3.9772,3.9839,624000.0
2009-11-13 11:20:00,5.93,5.95,5.91,5.95,621600.0,3.9839,3.9973,3.9705,3.9973,621600.0
2009-11-13 11:30:00,5.95,5.96,5.95,5.95,476400.0,3.9973,4.0041,3.9973,3.9973,476400.0
2009-11-13 11:40:00,5.95,5.95,5.92,5.93,680400.0,3.9973,3.9973,3.9772,3.9839,680400.0
2009-11-13 11:50:00,5.93,5.94,5.9,5.9,684000.0,3.9839,3.9906,3.9638,3.9638,684000.0
2009-11-13 12:00:00,5.9,5.92,5.89,5.91,752400.0,3.9638,3.9772,3.957,3.9705,752400.0
2009-11-13 12:10:00,5.91,5.95,5.91,5.93,1086000.0,3.9705,3.9973,3.9705,3.9839,1086000.0
2009-11-13 12:20:00,5.93,5.93,5.9,5.93,690800.0,3.9839,3.9839,3.9638,3.9839,690800.0
2009-11-13 12:30:00,5.93,5.93,5.92,5.93,291600.0,3.9839,3.9839,3.9772,3.9839,291600.0
2009-11-13 12:40:00,5.93,5.93,5.9,5.91,385600.0,3.9839,3.9839,3.9638,3.9705,385600.0
2009-11-13 12:50:00,5.9,5.91,5.88,5.9,750800.0,3.9638,3.9705,3.9503,3.9638,750800.0
2009-11-13 13:00:00,5.9,5.91,5.9,5.9,449600.0,3.9638,3.9705,3.9638,3.9638,449600.0
2009-11-13 13:10:00,5.9,5.91,5.89,5.91,368800.0,3.9638,3.9705,3.957,3.9705,368800.0
2009-11-13 13:20:00,5.91,5.92,5.89,5.9,380400.0,3.9705,3.9772,3.957,3.9638,380400.0
2009-11-13 13:30:00,5.9,5.93,5.89,5.92,489200.0,3.9638,3.9839,3.957,3.9772,489200.0
2009-11-13 13:40:00,5.93,5.93,5.92,5.93,400000.0,3.9839,3.9839,3.9772,3.9839,400000.0
2009-11-13 13:50:00,5.93,5.95,5.93,5.95,361200.0,3.9839,3.9973,3.9839,3.9973,361200.0
2009-11-13 14:00:00,5.95,5.96,5.94,5.95,350000.0,3.9973,4.0041,3.9906,3.9973,350000.0
2009-11-13 14:10:00,5.95,5.95,5.93,5.93,376000.0,3.9973,3.9973,3.9839,3.9839,376000.0
2009-11-13 14:20:00,5.93,5.93,5.91,5.92,450800.0,3.9839,3.9839,3.9705,3.9772,450800.0
2009-11-13 14:30:00,5.92,5.92,5.9,5.92,539600.0,3.9772,3.9772,3.9638,3.9772,539600.0
2009-11-13 14:40:00,5.92,5.92,5.89,5.89,555200.0,3.9772,3.9772,3.957,3.957,555200.0
2009-11-13 14:50:00,5.89,5.9,5.89,5.89,414400.0,3.957,3.9638,3.957,3.957,414400.0
2009-11-13 15:00:00,5.89,5.92,5.88,5.9,680000.0,3.957,3.9772,3.9503,3.9638,680000.0
2009-11-13 15:10:00,5.9,5.92,5.89,5.89,594400.0,3.9638,3.9772,3.957,3.957,594400.0
2009-11-13 15:20:00,5.89,5.89,5.87,5.88,900400.0,3.957,3.957,3.9436,3.9503,900400.0
2009-11-13 15:30:00,5.88,5.88,5.86,5.86,1054000.0,3.9503,3.9503,3.9369,3.9369,1054000.0
2009-11-13 15:40:00,5.87,5.92,5.86,5.92,1292800.0,3.9436,3.9772,3.9369,3.9772,1292800.0
2009-11-13 15:50:00,5.92,5.95,5.91,5.92,3781200.0,3.9772,3.9973,3.9705,3.9772,3781200.0
2009-11-16 09:30:00,5.95,6.09,5.94,6.08,1613600.0,3.9973,4.0914,3.9906,4.0847,1613600.0
2009-11-16 09:40:00,6.08,6.17,6.08,6.1,1785600.0,4.0847,4.1451,4.0847,4.0981,1785600.0
2009-11-16 09:50:00,6.1,6.1,6.07,6.08,790800.0,4.0981,4.0981,4.078,4.0847,790800.0
2009-11-16 10:00:00,6.08,6.1,6.08,6.09,502400.0,4.0847,4.0981,4.0847,4.0914,502400.0
2009-11-16 10:10:00,6.09,6.11,6.09,6.1,502800.0,4.0914,4.1048,4.0914,4.0981,502800.0
2009-11-16 10:20:00,6.1,6.1,6.06,6.06,729200.0,4.0981,4.0981,4.0712,4.0712,729200.0
2009-11-16 10:30:00,6.06,6.08,6.06,6.06,536400.0,4.0712,4.0847,4.0712,4.0712,536400.0
2009-11-16 10:40:00,6.06,6.07,6.05,6.05,270400.0,4.0712,4.078,4.0645,4.0645,270400.0
2009-11-16 10:50:00,6.05,6.07,6.05,6.07,201200.0,4.0645,4.078,4.0645,4.078,201200.0
2009-11-16 11:00:00,6.07,6.1,6.07,6.08,549200.0,4.078,4.0981,4.078,4.0847,549200.0
2009-11-16 11:10:00,6.08,6.09,6.06,6.08,319600.0,4.0847,4.0914,4.0712,4.0847,319600.0
2009-11-16 11:20:00,6.08,6.09,6.07,6.09,302400.0,4.0847,4.0914,4.078,4.0914,302400.0
2009-11-16 11:30:00,6.08,6.1,6.08,6.09,557600.0,4.0847,4.0981,4.0847,4.0914,557600.0
2009-11-16 11:40:00,6.09,6.09,6.08,6.09,242000.0,4.0914,4.0914,4.0847,4.0914,242000.0
2009-11-16 11:50:00,6.09,6.09,6.08,6.09,275600.0,4.0914,4.0914,4.0847,4.0914,275600.0
2009-11-16 12:00:00,6.09,6.09,6.08,6.09,260800.0,4.0914,4.0914,4.0847,4.0914,260800.0
2009-11-16 12:10:00,6.09,6.1,6.08,6.09,806800.0,4.0914,4.0981,4.0847,4.0914,806800.0
2009-11-16 12:20:00,6.09,6.09,6.07,6.09,542400.0,4.0914,4.0914,4.078,4.0914,542400.0
2009-11-16 12:30:00,6.09,6.09,6.06,6.09,307200.0,4.0914,4.0914,4.0712,4.0914,307200.0
2009-11-16 12:40:00,6.09,6.09,6.08,6.09,233200.0,4.0914,4.0914,4.0847,4.0914,233200.0
2009-11-16 12:50:00,6.09,6.1,6.08,6.09,309200.0,4.0914,4.0981,4.0847,4.0914,309200.0
2009-11-16 13:00:00,6.09,6.09,6.08,6.09,174000.0,4.0914,4.0914,4.0847,4.0914,174000.0
2009-11-16 13:10:00,6.09,6.09,6.07,6.07,178000.0,4.0914,4.0914,4.078,4.078,178000.0
2009-11-16 13:20:00,6.07,6.09,6.06,6.09,152800.0,4.078,4.0914,4.0712,4.0914,152800.0
2009-11-16 13:30:00,6.09,6.1,6.08,6.1,260800.0,4.0914,4.0981,4.0847,4.0981,260800.0
2009-11-16 13:40:00,6.1,6.1,6.1,6.1,159600.0,4.0981,4.0981,4.0981,4.0981,159600.0
2009-11-16 13:50:00,6.1,6.1,6.1,6.1,136800.0,4.0981,4.0981,4.0981,4.0981,136800.0
2009-11-16 14:00:00,6.1,6.12,6.1,6.11,294400.0,4.0981,4.1116,4.0981,4.1048,294400.0
2009-11-16 14:10:00,6.11,6.12,6.11,6.12,233200.0,4.1048,4.1116,4.1048,4.1116,233200.0
2009-11-16 14:20:00,6.11,6.12,6.11,6.12,172000.0,4.1048,4.1116,4.1048,4.1116,172000.0
2009-11-16 14:30:00,6.12,6.12,6.11,6.12,264000.0,4.1116,4.1116,4.1048,4.1116,264000.0
2009-11-16 14:40:00,6.11,6.12,6.11,6.11,263600.0,4.1048,4.1116,4.1048,4.1048,263600.0
2009-11-16 14:50:00,6.11,6.12,6.1,6.12,260800.0,4.1048,4.1116,4.0981,4.1116,260800.0
2009-11-16 15:00:00,6.12,6.12,6.09,6.1,374000.0,4.1116,4.1116,4.0914,4.0981,374000.0
2009-11-16 15:10:00,6.1,6.1,6.06,6.06,575200.0,4.0981,4.0981,4.0712,4.0712,575200.0
2009-11-16 15:20:00,6.06,6.09,6.05,6.09,452000.0,4.0712,4.0914,4.0645,4.0914,452000.0
2009-11-16 15:30:00,6.08,6.1,6.08,6.09,331200.0,4.0847,4.0981,4.0847,4.0914,331200.0
2009-11-16 15:40:00,6.09,6.09,6.08,6.08,531200.0,4.0914,4.0914,4.0847,4.0847,531200.0
2009-11-16 15:50:00,6.08,6.09,6.08,6.09,576800.0,4.0847,4.0914,4.0847,4.0914,576800.0
2009-11-17 09:30:00,6.08,6.09,6.01,6.04,385600.0,4.0847,4.0914,4.0377,4.0578,385600.0
2009-11-17 09:40:00,6.03,6.06,6.01,6.02,321600.0,4.0511,4.0712,4.0377,4.0444,321600.0
2009-11-17 09:50:00,6.02,6.02,6.0,6.01,456000.0,4.0444,4.0444,4.0309,4.0377,456000.0
2009-11-17 10:00:00,6.01,6.02,5.99,6.0,275600.0,4.0377,4.0444,4.0242,4.0309,275600.0
2009-11-17 10:10:00,6.0,6.02,6.0,6.01,192000.0,4.0309,4.0444,4.0309,4.0377,192000.0
2009-11-17 10:20:00,6.01,6.04,6.0,6.04,206000.0,4.0377,4.0578,4.0309,4.0578,206000.0
2009-11-17 10:30:00,6.04,6.04,5.98,5.98,353200.0,4.0578,4.0578,4.0175,4.0175,353200.0
2009-11-17 10:40:00,5.98,5.99,5.94,5.95,697200.0,4.0175,4.0242,3.9906,3.9973,697200.0
2009-11-17 10:50:00,5.95,5.95,5.87,5.91,1606800.0,3.9973,3.9973,3.9436,3.9705,1606800.0
2009-11-17 11:00:00,5.91,5.93,5.89,5.9,414800.0,3.9705,3.9839,3.957,3.9638,414800.0
2009-11-17 11:10:00,5.9,5.91,5.88,5.89,253200.0,3.9638,3.9705,3.9503,3.957,253200.0
2009-11-17 11:20:00,5.89,5.9,5.89,5.89,177600.0,3.957,3.9638,3.957,3.957,177600.0
2009-11-17 11:30:00,5.89,5.9,5.89,5.9,123600.0,3.957,3.9638,3.957,3.9638,123600.0
2009-11-17 11:40:00,5.9,5.91,5.89,5.89,270400.0,3.9638,3.9705,3.957,3.957,270400.0
2009-11-17 11:50:00,5.89,5.92,5.89,5.92,185200.0,3.957,3.9772,3.957,3.9772,185200.0
2009-11-17 12:00:00,5.92,5.94,5.92,5.93,239600.0,3.9772,3.9906,3.9772,3.9839,239600.0
2009-11-17 12:10:00,5.94,5.96,5.93,5.95,432000.0,3.9906,4.0041,3.9839,3.9973,432000.0
2009-11-17 12:20:00,5.95,5.96,5.93,5.93,344000.0,3.9973,4.0041,3.9839,3.9839,344000.0
2009-11-17 12:30:00,5.93,5.95,5.93,5.95,268000.0,3.9839,3.9973,3.9839,3.9973,268000.0
2009-11-17 12:40:00,5.95,5.95,5.93,5.93,216800.0,3.9973,3.9973,3.9839,3.9839,216800.0
2009-11-17 12:50:00,5.93,5.94,5.92,5.93,200400.0,3.9839,3.9906,3.9772,3.9839,200400.0
2009-11-17 13:00:00,5.93,5.94,5.92,5.94,242400.0,3.9839,3.9906,3.9772,3.9906,242400.0
2009-11-17 13:10:00,5.94,5.95,5.93,5.95,132400.0,3.9906,3.9973,3.9839,3.9973,132400.0
2009-11-17 13:20:00,5.95,5.96,5.95,5.95,159200.0,3.9973,4.0041,3.9973,3.9973,159200.0
2009-11-17 13:30:00,5.95,5.96,5.95,5.96,124400.0,3.9973,4.0041,3.9973,4.0041,124400.0
2009-11-17 13:40:00,5.95,5.96,5.95,5.95,222800.0,3.9973,4.0041,3.9973,3.9973,222800.0
2009-11-17 13:50:00,5.95,5.96,5.95,5.95,208800.0,3.9973,4.0041,3.9973,3.9973,208800.0
2009-11-17 14:00:00,5.95,5.97,5.95,5.96,262800.0,3.9973,4.0108,3.9973,4.0041,262800.0
2009-11-17 14:10:00,5.96,5.96,5.95,5.96,174400.0,4.0041,4.0041,3.9973,4.0041,174400.0
2009-11-17 14:20:00,5.96,5.96,5.96,5.96,254400.0,4.0041,4.0041,4.0041,4.0041,254400.0
2009-11-17 14:30:00,5.96,5.97,5.96,5.96,162400.0,4.0041,4.0108,4.0041,4.0041,162400.0
2009-11-17 14:40:00,5.96,5.97,5.95,5.96,375600.0,4.0041,4.0108,3.9973,4.0041,375600.0
2009-11-17 14:50:00,5.96,5.97,5.96,5.97,223600.0,4.0041,4.0108,4.0041,4.0108,223600.0
2009-11-17 15:00:00,5.97,5.98,5.96,5.97,247200.0,4.0108,4.0175,4.0041,4.0108,247200.0
2009-11-17 15:10:00,5.97,5.98,5.97,5.98,571600.0,4.0108,4.0175,4.0108,4.0175,571600.0
2009-11-17 15:20:00,5.98,6.0,5.98,5.98,195200.0,4.0175,4.0309,4.0175,4.0175,195200.0
2009-11-17 15:30:00,5.98,5.99,5.96,5.97,453200.0,4.0175,4.0242,4.0041,4.0108,453200.0
2009-11-17 15:40:00,5.97,6.0,5.97,6.0,558000.0,4.0108,4.0309,4.0108,4.0309,558000.0
2009-11-17 15:50:00,6.0,6.0,5.98,5.98,1261200.0,4.0309,4.0309,4.0175,4.0175,1261200.0
2009-11-18 09:30:00,6.04,6.05,5.95,6.02,545200.0,4.0578,4.0645,3.9973,4.0444,545200.0
2009-11-18 09:40:00,6.02,6.05,6.01,6.04,591600.0,4.0444,4.0645,4.0377,4.0578,591600.0
2009-11-18 09:50:00,6.04,6.04,6.0,6.0,408400.0,4.0578,4.0578,4.0309,4.0309,408400.0
2009-11-18 10:00:00,6.0,6.0,5.97,5.99,142800.0,4.0309,4.0309,4.0108,4.0242,142800.0
2009-11-18 10:10:00,5.99,6.0,5.96,6.0,306800.0,4.0242,4.0309,4.0041,4.0309,306800.0
2009-11-18 10:20:00,6.0,6.0,5.97,5.97,254000.0,4.0309,4.0309,4.0108,4.0108,254000.0
2009-11-18 10:30:00,5.98,6.01,5.97,5.99,273600.0,4.0175,4.0377,4.0108,4.0242,273600.0
2009-11-18 10:40:00,5.99,6.03,5.99,6.03,529200.0,4.0242,4.0511,4.0242,4.0511,529200.0
2009-11-18 10:50:00,6.03,6.03,6.0,6.03,343200.0,4.0511,4.0511,4.0309,4.0511,343200.0
2009-11-18 11:00:00,6.03,6.05,6.03,6.03,286800.0,4.0511,4.0645,4.0511,4.0511,286800.0
2009-11-18 11:10:00,6.03,6.04,6.01,6.02,329200.0,4.0511,4.0578,4.0377,4.0444,329200.0
2009-11-18 11:20:00,6.02,6.02,6.0,6.0,448400.0,4.0444,4.0444,4.0309,4.0309,448400.0
2009-11-18 11:30:00,6.0,6.0,5.99,6.0,144800.0,4.0309,4.0309,4.0242,4.0309,144800.0
2009-11-18 11:40:00,6.0,6.0,5.98,5.98,380800.0,4.0309,4.0309,4.0175,4.0175,380800.0
2009-11-18 11:50:00,5.98,6.0,5.98,5.99,150400.0,4.0175,4.0309,4.0175,4.0242,150400.0
2009-11-18 12:00:00,5.99,6.01,5.99,6.0,168000.0,4.0242,4.0377,4.0242,4.0309,168000.0
2009-11-18 12:10:00,6.0,6.0,5.99,5.99,104400.0,4.0309,4.0309,4.0242,4.0242,104400.0
2009-11-18 12:20:00,5.99,6.0,5.99,6.0,187200.0,4.0242,4.0309,4.0242,4.0309,187200.0
2009-11-18 12:30:00,6.0,6.0,5.99,6.0,138400.0,4.0309,4.0309,4.0242,4.0309,138400.0
2009-11-18 12:40:00,6.0,6.01,6.0,6.01,178000.0,4.0309,4.0377,4.0309,4.0377,178000.0
2009-11-18 12:50:00,6.01,6.01,6.0,6.01,170000.0,4.0377,4.0377,4.0309,4.0377,170000.0
2009-11-18 13:00:00,6.01,6.03,6.0,6.03,179600.0,4.0377,4.0511,4.0309,4.0511,179600.0
2009-11-18 13:10:00,6.02,6.03,6.02,6.02,169200.0,4.0444,4.0511,4.0444,4.0444,169200.0
2009-11-18 13:20:00,6.02,6.03,6.0,6.03,242400.0,4.0444,4.0511,4.0309,4.0511,242400.0
2009-11-18 13:30:00,6.03,6.03,6.01,6.01,128000.0,4.0511,4.0511,4.0377,4.0377,128000.0
2009-11-18 13:40:00,6.01,6.02,6.01,6.01,227600.0,4.0377,4.0444,4.0377,4.0377,227600.0
2009-11-18 13:50:00,6.01,6.01,6.0,6.01,245600.0,4.0377,4.0377,4.0309,4.0377,245600.0
2009-11-18 14:00:00,6.01,6.04,6.01,6.04,467600.0,4.0377,4.0578,4.0377,4.0578,467600.0
2009-11-18 14:10:00,6.04,6.04,6.02,6.02,375600.0,4.0578,4.0578,4.0444,4.0444,375600.0
2009-11-18 14:20:00,6.03,6.03,6.02,6.02,213600.0,4.0511,4.0511,4.0444,4.0444,213600.0
2009-11-18 14:30:00,6.02,6.02,6.01,6.01,456400.0,4.0444,4.0444,4.0377,4.0377,456400.0
2009-11-18 14:40:00,6.01,6.01,6.0,6.0,782000.0,4.0377,4.0377,4.0309,4.0309,782000.0
2009-11-18 14:50:00,6.0,6.0,5.97,5.98,980800.0,4.0309,4.0309,4.0108,4.0175,980800.0
2009-11-18 15:00:00,5.98,6.01,5.98,6.0,686400.0,4.0175,4.0377,4.0175,4.0309,686400.0
2009-11-18 15:10:00,6.0,6.0,5.99,6.0,459600.0,4.0309,4.0309,4.0242,4.0309,459600.0
2009-11-18 15:20:00,5.99,6.0,5.99,6.0,358000.0,4.0242,4.0309,4.0242,4.0309,358000.0
2009-11-18 15:30:00,6.0,6.0,5.98,5.99,486000.0,4.0309,4.0309,4.0175,4.0242,486000.0
2009-11-18 15:40:00,5.99,6.0,5.98,6.0,1050000.0,4.0242,4.0309,4.0175,4.0309,1050000.0
2009-11-18 15:50:00,6.0,6.03,5.99,6.02,2346000.0,4.0309,4.0511,4.0242,4.0444,2346000.0
2009-11-19 09:30:00,6.13,6.13,6.0,6.05,2264000.0,4.1183,4.1183,4.0309,4.0645,2264000.0
2009-11-19 09:40:00,6.04,6.12,6.03,6.09,1819600.0,4.0578,4.1116,4.0511,4.0914,1819600.0
2009-11-19 09:50:00,6.09,6.1,6.04,6.05,1214800.0,4.0914,4.0981,4.0578,4.0645,1214800.0
2009-11-19 10:00:00,6.05,6.16,6.03,6.15,1942800.0,4.0645,4.1384,4.0511,4.1317,1942800.0
2009-11-19 10:10:00,6.15,6.15,6.09,6.1,997600.0,4.1317,4.1317,4.0914,4.0981,997600.0
2009-11-19 10:20:00,6.1,6.12,6.09,6.1,482400.0,4.0981,4.1116,4.0914,4.0981,482400.0
2009-11-19 10:30:00,6.1,6.1,6.05,6.08,588000.0,4.0981,4.0981,4.0645,4.0847,588000.0
2009-11-19 10:40:00,6.08,6.09,6.05,6.05,424400.0,4.0847,4.0914,4.0645,4.0645,424400.0
2009-11-19 10:50:00,6.05,6.06,6.02,6.02,842400.0,4.0645,4.0712,4.0444,4.0444,842400.0
2009-11-19 11:00:00,6.02,6.04,6.01,6.02,802000.0,4.0444,4.0578,4.0377,4.0444,802000.0
2009-11-19 11:10:00,6.01,6.04,6.01,6.04,650400.0,4.0377,4.0578,4.0377,4.0578,650400.0
2009-11-19 11:20:00,6.04,6.09,6.04,6.08,713600.0,4.0578,4.0914,4.0578,4.0847,713600.0
2009-11-19 11:30:00,6.09,6.11,6.06,6.1,1141200.0,4.0914,4.1048,4.0712,4.0981,1141200.0
2009-11-19 11:40:00,6.1,6.11,6.09,6.1,688800.0,4.0981,4.1048,4.0914,4.0981,688800.0
2009-11-19 11:50:00,6.1,6.12,6.08,6.11,479600.0,4.0981,4.1116,4.0847,4.1048,479600.0
2009-11-19 12:00:00,6.11,6.11,6.1,6.1,588400.0,4.1048,4.1048,4.0981,4.0981,588400.0
2009-11-19 12:10:00,6.1,6.11,6.1,6.11,309200.0,4.0981,4.1048,4.0981,4.1048,309200.0
2009-11-19 12:20:00,6.11,6.12,6.1,6.11,377200.0,4.1048,4.1116,4.0981,4.1048,377200.0
2009-11-19 12:30:00,6.11,6.15,6.1,6.14,572400.0,4.1048,4.1317,4.0981,4.125,572400.0
2009-11-19 12:40:00,6.15,6.16,6.09,6.09,1362000.0,4.1317,4.1384,4.0914,4.0914,1362000.0
2009-11-19 12:50:00,6.09,6.11,6.08,6.09,308400.0,4.0914,4.1048,4.0847,4.0914,308400.0
2009-11-19 13:00:00,6.1,6.11,6.09,6.11,188800.0,4.0981,4.1048,4.0914,4.1048,188800.0
2009-11-19 13:10:00,6.11,6.12,6.1,6.11,251600.0,4.1048,4.1116,4.0981,4.1048,251600.0
2009-11-19 13:20:00,6.11,6.12,6.1,6.12,174800.0,4.1048,4.1116,4.0981,4.1116,174800.0
2009-11-19 13:30:00,6.11,6.12,6.11,6.11,334000.0,4.1048,4.1116,4.1048,4.1048,334000.0
2009-11-19 13:40:00,6.11,6.11,6.1,6.11,292400.0,4.1048,4.1048,4.0981,4.1048,292400.0
2009-11-19 13:50:00,6.11,6.12,6.11,6.11,123200.0,4.1048,4.1116,4.1048,4.1048,123200.0
2009-11-19 14:00:00,6.11,6.11,6.1,6.1,266000.0,4.1048,4.1048,4.0981,4.0981,266000.0
2009-11-19 14:10:00,6.1,6.12,6.1,6.11,305200.0,4.0981,4.1116,4.0981,4.1048,305200.0
2009-11-19 14:20:00,6.11,6.12,6.11,6.11,464800.0,4.1048,4.1116,4.1048,4.1048,464800.0
2009-11-19 14:30:00,6.11,6.12,6.11,6.11,544000.0,4.1048,4.1116,4.1048,4.1048,544000.0
2009-11-19 14:40:00,6.11,6.12,6.11,6.12,718400.0,4.1048,4.1116,4.1048,4.1116,718400.0
2009-11-19 14:50:00,6.11,6.12,6.11,6.11,306000.0,4.1048,4.1116,4.1048,4.1048,306000.0
2009-11-19 15:00:00,6.11,6.12,6.11,6.11,525600.0,4.1048,4.1116,4.1048,4.1048,525600.0
2009-11-19 15:10:00,6.11,6.12,6.11,6.11,611200.0,4.1048,4.1116,4.1048,4.1048,611200.0
2009-11-19 15:20:00,6.11,6.12,6.1,6.11,561600.0,4.1048,4.1116,4.0981,4.1048,561600.0
2009-11-19 15:30:00,6.11,6.11,6.1,6.1,398400.0,4.1048,4.1048,4.0981,4.0981,398400.0
2009-11-19 15:40:00,6.11,6.13,6.1,6.12,1344400.0,4.1048,4.1183,4.0981,4.1116,1344400.0
2009-11-19 15:50:00,6.12,6.13,6.11,6.12,971200.0,4.1116,4.1183,4.1048,4.1116,971200.0
2009-11-20 09:30:00,6.14,6.2,6.1,6.2,1222800.0,4.125,4.1653,4.0981,4.1653,1222800.0
2009-11-20 09:40:00,6.2,6.25,6.2,6.24,956800.0,4.1653,4.1989,4.1653,4.1922,956800.0
2009-11-20 09:50:00,6.24,6.25,6.22,6.23,945600.0,4.1922,4.1989,4.1787,4.1855,945600.0
2009-11-20 10:00:00,6.23,6.25,6.21,6.25,617600.0,4.1855,4.1989,4.172,4.1989,617600.0
2009-11-20 10:10:00,6.25,6.25,6.23,6.23,602000.0,4.1989,4.1989,4.1855,4.1855,602000.0
2009-11-20 10:20:00,6.24,6.27,6.23,6.26,791600.0,4.1922,4.2123,4.1855,4.2056,791600.0
2009-11-20 10:30:00,6.27,6.3,6.27,6.29,1148000.0,4.2123,4.2325,4.2123,4.2258,1148000.0
2009-11-20 10:40:00,6.29,6.29,6.25,6.27,417600.0,4.2258,4.2258,4.1989,4.2123,417600.0
2009-11-20 10:50:00,6.27,6.27,6.26,6.27,353600.0,4.2123,4.2123,4.2056,4.2123,353600.0
2009-11-20 11:00:00,6.27,6.31,6.27,6.3,586800.0,4.2123,4.2392,4.2123,4.2325,586800.0
2009-11-20 11:10:00,6.3,6.31,6.27,6.27,511600.0,4.2325,4.2392,4.2123,4.2123,511600.0
2009-11-20 11:20:00,6.27,6.29,6.26,6.27,377200.0,4.2123,4.2258,4.2056,4.2123,377200.0
2009-11-20 11:30:00,6.27,6.27,6.26,6.26,426000.0,4.2123,4.2123,4.2056,4.2056,426000.0
2009-11-20 11:40:00,6.26,6.27,6.26,6.27,282800.0,4.2056,4.2123,4.2056,4.2123,282800.0
2009-11-20 11:50:00,6.27,6.29,6.27,6.29,252400.0,4.2123,4.2258,4.2123,4.2258,252400.0
2009-11-20 12:00:00,6.29,6.31,6.29,6.31,431200.0,4.2258,4.2392,4.2258,4.2392,431200.0
2009-11-20 12:10:00,6.31,6.31,6.31,6.31,301600.0,4.2392,4.2392,4.2392,4.2392,301600.0
2009-11-20 12:20:00,6.31,6.31,6.29,6.3,318800.0,4.2392,4.2392,4.2258,4.2325,318800.0
2009-11-20 12:30:00,6.3,6.31,6.3,6.3,150800.0,4.2325,4.2392,4.2325,4.2325,150800.0
2009-11-20 12:40:00,6.3,6.31,6.29,6.3,246000.0,4.2325,4.2392,4.2258,4.2325,246000.0
2009-11-20 12:50:00,6.3,6.31,6.29,6.3,636000.0,4.2325,4.2392,4.2258,4.2325,636000.0
2009-11-20 13:00:00,6.3,6.33,6.3,6.32,556400.0,4.2325,4.2526,4.2325,4.2459,556400.0
2009-11-20 13:10:00,6.32,6.33,6.31,6.32,335600.0,4.2459,4.2526,4.2392,4.2459,335600.0
2009-11-20 13:20:00,6.32,6.33,6.32,6.33,276400.0,4.2459,4.2526,4.2459,4.2526,276400.0
2009-11-20 13:30:00,6.33,6.37,6.33,6.37,744400.0,4.2526,4.2795,4.2526,4.2795,744400.0
2009-11-20 13:40:00,6.37,6.38,6.36,6.38,503600.0,4.2795,4.2862,4.2728,4.2862,503600.0
2009-11-20 13:50:00,6.38,6.38,6.36,6.36,226800.0,4.2862,4.2862,4.2728,4.2728,226800.0
2009-11-20 14:00:00,6.36,6.36,6.36,6.36,270800.0,4.2728,4.2728,4.2728,4.2728,270800.0
2009-11-20 14:10:00,6.36,6.36,6.35,6.36,374000.0,4.2728,4.2728,4.2661,4.2728,374000.0
2009-11-20 14:20:00,6.36,6.39,6.36,6.39,532800.0,4.2728,4.2929,4.2728,4.2929,532800.0
2009-11-20 14:30:00,6.39,6.41,6.39,6.41,612000.0,4.2929,4.3064,4.2929,4.3064,612000.0
2009-11-20 14:40:00,6.41,6.41,6.4,6.4,678800.0,4.3064,4.3064,4.2997,4.2997,678800.0
2009-11-20 14:50:00,6.4,6.4,6.37,6.37,657200.0,4.2997,4.2997,4.2795,4.2795,657200.0
2009-11-20 15:00:00,6.37,6.39,6.36,6.39,837600.0,4.2795,4.2929,4.2728,4.2929,837600.0
2009-11-20 15:10:00,6.39,6.4,6.37,6.37,838400.0,4.2929,4.2997,4.2795,4.2795,838400.0
2009-11-20 15:20:00,6.37,6.39,6.37,6.39,676400.0,4.2795,4.2929,4.2795,4.2929,676400.0
2009-11-20 15:30:00,6.39,6.41,6.39,6.4,823200.0,4.2929,4.3064,4.2929,4.2997,823200.0
2009-11-20 15:40:00,6.4,6.4,6.38,6.38,1155600.0,4.2997,4.2997,4.2862,4.2862,1155600.0
2009-11-20 15:50:00,6.39,6.39,6.37,6.38,1919600.0,4.2929,4.2929,4.2795,4.2862,1919600.0
2009-11-23 09:30:00,6.45,6.49,6.41,6.44,676400.0,4.3333,4.3601,4.3064,4.3265,676400.0
2009-11-23 09:40:00,6.44,6.48,6.43,6.45,1216000.0,4.3265,4.3534,4.3198,4.3333,1216000.0
2009-11-23 09:50:00,6.45,6.46,6.43,6.46,398400.0,4.3333,4.34,4.3198,4.34,398400.0
2009-11-23 10:00:00,6.46,6.51,6.46,6.51,574800.0,4.34,4.3736,4.34,4.3736,574800.0
2009-11-23 10:10:00,6.51,6.51,6.47,6.47,480400.0,4.3736,4.3736,4.3467,4.3467,480400.0
2009-11-23 10:20:00,6.47,6.48,6.46,6.46,512800.0,4.3467,4.3534,4.34,4.34,512800.0
2009-11-23 10:30:00,6.46,6.47,6.45,6.47,622800.0,4.34,4.3467,4.3333,4.3467,622800.0
2009-11-23 10:40:00,6.47,6.48,6.46,6.47,372800.0,4.3467,4.3534,4.34,4.3467,372800.0
2009-11-23 10:50:00,6.47,6.48,6.45,6.46,483200.0,4.3467,4.3534,4.3333,4.34,483200.0
2009-11-23 11:00:00,6.46,6.46,6.45,6.46,274400.0,4.34,4.34,4.3333,4.34,274400.0
2009-11-23 11:10:00,6.46,6.46,6.46,6.46,174000.0,4.34,4.34,4.34,4.34,174000.0
2009-11-23 11:20:00,6.46,6.46,6.45,6.46,421200.0,4.34,4.34,4.3333,4.34,421200.0
2009-11-23 11:30:00,6.46,6.47,6.46,6.46,470000.0,4.34,4.3467,4.34,4.34,470000.0
2009-11-23 11:40:00,6.46,6.47,6.45,6.45,626000.0,4.34,4.3467,4.3333,4.3333,626000.0
2009-11-23 11:50:00,6.45,6.46,6.44,6.44,326400.0,4.3333,4.34,4.3265,4.3265,326400.0
2009-11-23 12:00:00,6.44,6.46,6.43,6.44,543200.0,4.3265,4.34,4.3198,4.3265,543200.0
2009-11-23 12:10:00,6.44,6.45,6.43,6.43,260000.0,4.3265,4.3333,4.3198,4.3198,260000.0
2009-11-23 12:20:00,6.43,6.43,6.4,6.41,348800.0,4.3198,4.3198,4.2997,4.3064,348800.0
2009-11-23 12:30:00,6.4,6.41,6.38,6.39,499600.0,4.2997,4.3064,4.2862,4.2929,499600.0
2009-11-23 12:40:00,6.39,6.4,6.37,6.37,738400.0,4.2929,4.2997,4.2795,4.2795,738400.0
2009-11-23 12:50:00,6.37,6.4,6.37,6.39,369200.0,4.2795,4.2997,4.2795,4.2929,369200.0
2009-11-23 13:00:00,6.39,6.41,6.39,6.4,225600.0,4.2929,4.3064,4.2929,4.2997,225600.0
2009-11-23 13:10:00,6.4,6.41,6.4,6.41,196000.0,4.2997,4.3064,4.2997,4.3064,196000.0
2009-11-23 13:20:00,6.41,6.42,6.4,6.4,144000.0,4.3064,4.3131,4.2997,4.2997,144000.0
2009-11-23 13:30:00,6.4,6.42,6.4,6.42,173200.0,4.2997,4.3131,4.2997,4.3131,173200.0
2009-11-23 13:40:00,6.42,6.43,6.42,6.43,468400.0,4.3131,4.3198,4.3131,4.3198,468400.0
2009-11-23 13:50:00,6.43,6.43,6.41,6.42,266800.0,4.3198,4.3198,4.3064,4.3131,266800.0
2009-11-23 14:00:00,6.42,6.42,6.4,6.4,429200.0,4.3131,4.3131,4.2997,4.2997,429200.0
2009-11-23 14:10:00,6.4,6.4,6.38,6.39,359200.0,4.2997,4.2997,4.2862,4.2929,359200.0
2009-11-23 14:20:00,6.39,6.41,6.39,6.41,300400.0,4.2929,4.3064,4.2929,4.3064,300400.0
2009-11-23 14:30:00,6.41,6.42,6.4,6.41,310800.0,4.3064,4.3131,4.2997,4.3064,310800.0
2009-11-23 14:40:00,6.42,6.42,6.41,6.42,130800.0,4.3131,4.3131,4.3064,4.3131,130800.0
2009-11-23 14:50:00,6.42,6.43,6.41,6.42,326800.0,4.3131,4.3198,4.3064,4.3131,326800.0
2009-11-23 15:00:00,6.42,6.43,6.41,6.42,300400.0,4.3131,4.3198,4.3064,4.3131,300400.0
2009-11-23 15:10:00,6.42,6.42,6.41,6.41,282800.0,4.3131,4.3131,4.3064,4.3064,282800.0
2009-11-23 15:20:00,6.41,6.41,6.4,6.4,590400.0,4.3064,4.3064,4.2997,4.2997,590400.0
2009-11-23 15:30:00,6.4,6.41,6.39,6.41,720000.0,4.2997,4.3064,4.2929,4.3064,720000.0
2009-11-23 15:40:00,6.41,6.41,6.4,6.41,741600.0,4.3064,4.3064,4.2997,4.3064,741600.0
2009-11-23 15:50:00,6.41,6.41,6.4,6.41,1804000.0,4.3064,4.3064,4.2997,4.3064,1804000.0
2009-11-24 09:30:00,6.43,6.43,6.37,6.38,486800.0,4.3198,4.3198,4.2795,4.2862,486800.0
2009-11-24 09:40:00,6.38,6.45,6.38,6.45,574400.0,4.2862,4.3333,4.2862,4.3333,574400.0
2009-11-24 09:50:00,6.45,6.45,6.41,6.41,772800.0,4.3333,4.3333,4.3064,4.3064,772800.0
2009-11-24 10:00:00,6.41,6.47,6.41,6.45,818400.0,4.3064,4.3467,4.3064,4.3333,818400.0
2009-11-24 10:10:00,6.45,6.48,6.43,6.48,466800.0,4.3333,4.3534,4.3198,4.3534,466800.0
2009-11-24 10:20:00,6.47,6.47,6.45,6.46,363600.0,4.3467,4.3467,4.3333,4.34,363600.0
2009-11-24 10:30:00,6.46,6.47,6.43,6.46,323200.0,4.34,4.3467,4.3198,4.34,323200.0
2009-11-24 10:40:00,6.46,6.46,6.44,6.44,357200.0,4.34,4.34,4.3265,4.3265,357200.0
2009-11-24 10:50:00,6.44,6.45,6.42,6.42,258400.0,4.3265,4.3333,4.3131,4.3131,258400.0
2009-11-24 11:00:00,6.42,6.43,6.42,6.42,178400.0,4.3131,4.3198,4.3131,4.3131,178400.0
2009-11-24 11:10:00,6.43,6.43,6.39,6.4,296000.0,4.3198,4.3198,4.2929,4.2997,296000.0
2009-11-24 11:20:00,6.4,6.41,6.39,6.4,150000.0,4.2997,4.3064,4.2929,4.2997,150000.0
2009-11-24 11:30:00,6.4,6.42,6.39,6.39,380000.0,4.2997,4.3131,4.2929,4.2929,380000.0
2009-11-24 11:40:00,6.39,6.4,6.36,6.36,344000.0,4.2929,4.2997,4.2728,4.2728,344000.0
2009-11-24 11:50:00,6.36,6.38,6.36,6.36,412800.0,4.2728,4.2862,4.2728,4.2728,412800.0
2009-11-24 12:00:00,6.36,6.38,6.35,6.37,238800.0,4.2728,4.2862,4.2661,4.2795,238800.0
2009-11-24 12:10:00,6.37,6.38,6.37,6.37,135600.0,4.2795,4.2862,4.2795,4.2795,135600.0
2009-11-24 12:20:00,6.36,6.37,6.36,6.37,124000.0,4.2728,4.2795,4.2728,4.2795,124000.0
2009-11-24 12:30:00,6.37,6.37,6.35,6.36,307200.0,4.2795,4.2795,4.2661,4.2728,307200.0
2009-11-24 12:40:00,6.36,6.36,6.34,6.35,200000.0,4.2728,4.2728,4.2594,4.2661,200000.0
2009-11-24 12:50:00,6.35,6.36,6.35,6.35,161200.0,4.2661,4.2728,4.2661,4.2661,161200.0
2009-11-24 13:00:00,6.35,6.35,6.34,6.34,227600.0,4.2661,4.2661,4.2594,4.2594,227600.0
2009-11-24 13:10:00,6.34,6.35,6.33,6.34,220000.0,4.2594,4.2661,4.2526,4.2594,220000.0
2009-11-24 13:20:00,6.34,6.36,6.34,6.36,177200.0,4.2594,4.2728,4.2594,4.2728,177200.0
2009-11-24 13:30:00,6.36,6.36,6.35,6.35,161600.0,4.2728,4.2728,4.2661,4.2661,161600.0
2009-11-24 13:40:00,6.35,6.36,6.35,6.35,171600.0,4.2661,4.2728,4.2661,4.2661,171600.0
2009-11-24 13:50:00,6.35,6.35,6.32,6.32,306000.0,4.2661,4.2661,4.2459,4.2459,306000.0
2009-11-24 14:00:00,6.32,6.33,6.31,6.31,548400.0,4.2459,4.2526,4.2392,4.2392,548400.0
2009-11-24 14:10:00,6.32,6.32,6.31,6.31,340400.0,4.2459,4.2459,4.2392,4.2392,340400.0
2009-11-24 14:20:00,6.31,6.32,6.3,6.3,381600.0,4.2392,4.2459,4.2325,4.2325,381600.0
2009-11-24 14:30:00,6.3,6.31,6.29,6.3,431600.0,4.2325,4.2392,4.2258,4.2325,431600.0
2009-11-24 14:40:00,6.3,6.31,6.3,6.3,466400.0,4.2325,4.2392,4.2325,4.2325,466400.0
2009-11-24 14:50:00,6.3,6.31,6.3,6.3,280000.0,4.2325,4.2392,4.2325,4.2325,280000.0
2009-11-24 15:00:00,6.31,6.32,6.31,6.32,306400.0,4.2392,4.2459,4.2392,4.2459,306400.0
2009-11-24 15:10:00,6.32,6.32,6.31,6.31,270000.0,4.2459,4.2459,4.2392,4.2392,270000.0
2009-11-24 15:20:00,6.32,6.32,6.31,6.31,342000.0,4.2459,4.2459,4.2392,4.2392,342000.0
2009-11-24 15:30:00,6.32,6.32,6.31,6.32,381600.0,4.2459,4.2459,4.2392,4.2459,381600.0
2009-11-24 15:40:00,6.32,6.32,6.31,6.31,665200.0,4.2459,4.2459,4.2392,4.2392,665200.0
2009-11-24 15:50:00,6.31,6.32,6.31,6.32,1897600.0,4.2392,4.2459,4.2392,4.2459,1897600.0
2009-11-25 09:30:00,6.34,6.37,6.28,6.33,651200.0,4.2594,4.2795,4.219,4.2526,651200.0
2009-11-25 09:40:00,6.33,6.34,6.28,6.3,436800.0,4.2526,4.2594,4.219,4.2325,436800.0
2009-11-25 09:50:00,6.3,6.31,6.27,6.29,393600.0,4.2325,4.2392,4.2123,4.2258,393600.0
2009-11-25 10:00:00,6.29,6.32,6.29,6.31,399600.0,4.2258,4.2459,4.2258,4.2392,399600.0
2009-11-25 10:10:00,6.31,6.33,6.29,6.32,578400.0,4.2392,4.2526,4.2258,4.2459,578400.0
2009-11-25 10:20:00,6.32,6.34,6.32,6.33,282000.0,4.2459,4.2594,4.2459,4.2526,282000.0
2009-11-25 10:30:00,6.33,6.34,6.32,6.34,271200.0,4.2526,4.2594,4.2459,4.2594,271200.0
2009-11-25 10:40:00,6.34,6.35,6.33,6.34,232800.0,4.2594,4.2661,4.2526,4.2594,232800.0
2009-11-25 10:50:00,6.34,6.36,6.33,6.36,244000.0,4.2594,4.2728,4.2526,4.2728,244000.0
2009-11-25 11:00:00,6.36,6.36,6.35,6.36,208000.0,4.2728,4.2728,4.2661,4.2728,208000.0
2009-11-25 11:10:00,6.36,6.37,6.36,6.36,289200.0,4.2728,4.2795,4.2728,4.2728,289200.0
2009-11-25 11:20:00,6.36,6.38,6.35,6.38,270800.0,4.2728,4.2862,4.2661,4.2862,270800.0
2009-11-25 11:30:00,6.38,6.38,6.37,6.37,152000.0,4.2862,4.2862,4.2795,4.2795,152000.0
2009-11-25 11:40:00,6.38,6.39,6.37,6.39,101600.0,4.2862,4.2929,4.2795,4.2929,101600.0
2009-11-25 11:50:00,6.38,6.39,6.38,6.38,111600.0,4.2862,4.2929,4.2862,4.2862,111600.0
2009-11-25 12:00:00,6.39,6.39,6.38,6.38,150800.0,4.2929,4.2929,4.2862,4.2862,150800.0
2009-11-25 12:10:00,6.38,6.38,6.37,6.38,130000.0,4.2862,4.2862,4.2795,4.2862,130000.0
2009-11-25 12:20:00,6.38,6.38,6.37,6.37,168800.0,4.2862,4.2862,4.2795,4.2795,168800.0
2009-11-25 12:30:00,6.37,6.37,6.35,6.36,265200.0,4.2795,4.2795,4.2661,4.2728,265200.0
2009-11-25 12:40:00,6.36,6.38,6.36,6.37,153200.0,4.2728,4.2862,4.2728,4.2795,153200.0
2009-11-25 12:50:00,6.38,6.38,6.37,6.37,99200.0,4.2862,4.2862,4.2795,4.2795,99200.0
2009-11-25 13:00:00,6.37,6.38,6.37,6.38,190800.0,4.2795,4.2862,4.2795,4.2862,190800.0
2009-11-25 13:10:00,6.38,6.4,6.38,6.39,126000.0,4.2862,4.2997,4.2862,4.2929,126000.0
2009-11-25 13:20:00,6.39,6.4,6.39,6.4,112800.0,4.2929,4.2997,4.2929,4.2997,112800.0
2009-11-25 13:30:00,6.4,6.4,6.39,6.39,108000.0,4.2997,4.2997,4.2929,4.2929,108000.0
2009-11-25 13:40:00,6.39,6.4,6.39,6.4,152000.0,4.2929,4.2997,4.2929,4.2997,152000.0
2009-11-25 13:50:00,6.4,6.43,6.4,6.43,751200.0,4.2997,4.3198,4.2997,4.3198,751200.0
2009-11-25 14:00:00,6.43,6.43,6.42,6.43,253600.0,4.3198,4.3198,4.3131,4.3198,253600.0
2009-11-25 14:10:00,6.43,6.43,6.41,6.42,362000.0,4.3198,4.3198,4.3064,4.3131,362000.0
2009-11-25 14:20:00,6.42,6.43,6.42,6.43,145600.0,4.3131,4.3198,4.3131,4.3198,145600.0
2009-11-25 14:30:00,6.43,6.43,6.42,6.42,159200.0,4.3198,4.3198,4.3131,4.3131,159200.0
2009-11-25 14:40:00,6.42,6.43,6.42,6.43,211600.0,4.3131,4.3198,4.3131,4.3198,211600.0
2009-11-25 14:50:00,6.42,6.43,6.41,6.42,264000.0,4.3131,4.3198,4.3064,4.3131,264000.0
2009-11-25 15:00:00,6.42,6.42,6.41,6.41,243600.0,4.3131,4.3131,4.3064,4.3064,243600.0
2009-11-25 15:10:00,6.41,6.42,6.41,6.42,186800.0,4.3064,4.3131,4.3064,4.3131,186800.0
2009-11-25 15:20:00,6.42,6.42,6.4,6.4,575600.0,4.3131,4.3131,4.2997,4.2997,575600.0
2009-11-25 15:30:00,6.4,6.4,6.39,6.4,564400.0,4.2997,4.2997,4.2929,4.2997,564400.0
2009-11-25 15:40:00,6.4,6.4,6.38,6.38,836000.0,4.2997,4.2997,4.2862,4.2862,836000.0
2009-11-25 15:50:00,6.38,6.4,6.38,6.4,1154800.0,4.2862,4.2997,4.2862,4.2997,1154800.0
2009-11-27 09:30:00,6.24,6.27,6.2,6.21,454000.0,4.1922,4.2123,4.1653,4.172,454000.0
2009-11-27 09:40:00,6.21,6.23,6.18,6.21,900800.0,4.172,4.1855,4.1519,4.172,900800.0
2009-11-27 09:50:00,6.21,6.24,6.2,6.22,312400.0,4.172,4.1922,4.1653,4.1787,312400.0
2009-11-27 10:00:00,6.22,6.27,6.22,6.25,388000.0,4.1787,4.2123,4.1787,4.1989,388000.0
2009-11-27 10:10:00,6.25,6.26,6.25,6.26,254400.0,4.1989,4.2056,4.1989,4.2056,254400.0
2009-11-27 10:20:00,6.26,6.3,6.26,6.3,224400.0,4.2056,4.2325,4.2056,4.2325,224400.0
2009-11-27 10:30:00,6.3,6.32,6.29,6.31,298000.0,4.2325,4.2459,4.2258,4.2392,298000.0
2009-11-27 10:40:00,6.31,6.33,6.31,6.32,329600.0,4.2392,4.2526,4.2392,4.2459,329600.0
2009-11-27 10:50:00,6.32,6.34,6.31,6.32,257200.0,4.2459,4.2594,4.2392,4.2459,257200.0
2009-11-27 11:00:00,6.32,6.37,6.32,6.34,324800.0,4.2459,4.2795,4.2459,4.2594,324800.0
2009-11-27 11:10:00,6.34,6.35,6.33,6.33,300800.0,4.2594,4.2661,4.2526,4.2526,300800.0
2009-11-27 11:20:00,6.33,6.33,6.3,6.3,286000.0,4.2526,4.2526,4.2325,4.2325,286000.0
2009-11-27 11:30:00,6.3,6.31,6.29,6.31,287200.0,4.2325,4.2392,4.2258,4.2392,287200.0
2009-11-27 11:40:00,6.31,6.31,6.31,6.31,136800.0,4.2392,4.2392,4.2392,4.2392,136800.0
2009-11-27 11:50:00,6.31,6.33,6.31,6.33,353600.0,4.2392,4.2526,4.2392,4.2526,353600.0
2009-11-27 12:00:00,6.33,6.33,6.31,6.31,264400.0,4.2526,4.2526,4.2392,4.2392,264400.0
2009-11-27 12:10:00,6.32,6.32,6.31,6.31,152000.0,4.2459,4.2459,4.2392,4.2392,152000.0
2009-11-27 12:20:00,6.31,6.31,6.3,6.31,192400.0,4.2392,4.2392,4.2325,4.2392,192400.0
2009-11-27 12:30:00,6.31,6.33,6.31,6.33,313600.0,4.2392,4.2526,4.2392,4.2526,313600.0
2009-11-27 12:40:00,6.33,6.35,6.33,6.35,363200.0,4.2526,4.2661,4.2526,4.2661,363200.0
2009-11-27 12:50:00,6.35,6.35,6.32,6.32,394000.0,4.2661,4.2661,4.2459,4.2459,394000.0
2009-11-30 09:30:00,6.33,6.34,6.24,6.25,506400.0,4.2526,4.2594,4.1922,4.1989,506400.0
2009-11-30 09:40:00,6.25,6.25,6.17,6.17,916000.0,4.1989,4.1989,4.1451,4.1451,916000.0
2009-11-30 09:50:00,6.17,6.18,6.14,6.15,862400.0,4.1451,4.1519,4.125,4.1317,862400.0
2009-11-30 10:00:00,6.15,6.18,6.15,6.17,784800.0,4.1317,4.1519,4.1317,4.1451,784800.0
2009-11-30 10:10:00,6.17,6.17,6.14,6.14,453600.0,4.1451,4.1451,4.125,4.125,453600.0
2009-11-30 10:20:00,6.14,6.15,6.1,6.11,828400.0,4.125,4.1317,4.0981,4.1048,828400.0
2009-11-30 10:30:00,6.11,6.12,6.06,6.09,921200.0,4.1048,4.1116,4.0712,4.0914,921200.0
2009-11-30 10:40:00,6.09,6.1,6.07,6.08,466400.0,4.0914,4.0981,4.078,4.0847,466400.0
2009-11-30 10:50:00,6.08,6.08,6.03,6.05,630000.0,4.0847,4.0847,4.0511,4.0645,630000.0
2009-11-30 11:00:00,6.05,6.05,6.01,6.01,710800.0,4.0645,4.0645,4.0377,4.0377,710800.0
2009-11-30 11:10:00,6.01,6.01,5.94,5.98,1564800.0,4.0377,4.0377,3.9906,4.0175,1564800.0
2009-11-30 11:20:00,5.98,6.0,5.95,5.95,769200.0,4.0175,4.0309,3.9973,3.9973,769200.0
2009-11-30 11:30:00,5.95,6.0,5.94,6.0,1867200.0,3.9973,4.0309,3.9906,4.0309,1867200.0
2009-11-30 11:40:00,6.0,6.02,5.99,6.01,1436800.0,4.0309,4.0444,4.0242,4.0377,1436800.0
2009-11-30 11:50:00,6.01,6.03,5.98,6.0,612400.0,4.0377,4.0511,4.0175,4.0309,612400.0
2009-11-30 12:00:00,6.0,6.0,5.99,6.0,938800.0,4.0309,4.0309,4.0242,4.0309,938800.0
2009-11-30 12:10:00,6.0,6.02,5.99,6.01,890800.0,4.0309,4.0444,4.0242,4.0377,890800.0
2009-11-30 12:20:00,6.01,6.07,6.01,6.06,1464800.0,4.0377,4.078,4.0377,4.0712,1464800.0
2009-11-30 12:30:00,6.06,6.07,6.04,6.06,745200.0,4.0712,4.078,4.0578,4.0712,745200.0
2009-11-30 12:40:00,6.06,6.07,6.05,6.06,500400.0,4.0712,4.078,4.0645,4.0712,500400.0
2009-11-30 12:50:00,6.06,6.08,6.06,6.06,638800.0,4.0712,4.0847,4.0712,4.0712,638800.0
2009-11-30 13:00:00,6.06,6.07,6.05,6.06,596000.0,4.0712,4.078,4.0645,4.0712,596000.0
2009-11-30 13:10:00,6.06,6.08,6.06,6.08,386000.0,4.0712,4.0847,4.0712,4.0847,386000.0
2009-11-30 13:20:00,6.08,6.09,6.08,6.09,424800.0,4.0847,4.0914,4.0847,4.0914,424800.0
2009-11-30 13:30:00,6.09,6.1,6.08,6.1,412800.0,4.0914,4.0981,4.0847,4.0981,412800.0
2009-11-30 13:40:00,6.1,6.11,6.08,6.11,519600.0,4.0981,4.1048,4.0847,4.1048,519600.0
2009-11-30 13:50:00,6.11,6.12,6.09,6.1,693600.0,4.1048,4.1116,4.0914,4.0981,693600.0
2009-11-30 14:00:00,6.1,6.1,6.09,6.1,474000.0,4.0981,4.0981,4.0914,4.0981,474000.0
2009-11-30 14:10:00,6.1,6.11,6.08,6.11,821600.0,4.0981,4.1048,4.0847,4.1048,821600.0
2009-11-30 14:20:00,6.11,6.12,6.1,6.12,656800.0,4.1048,4.1116,4.0981,4.1116,656800.0
2009-11-30 14:30:00,6.12,6.13,6.11,6.12,486000.0,4.1116,4.1183,4.1048,4.1116,486000.0
2009-11-30 14:40:00,6.12,6.13,6.11,6.13,490000.0,4.1116,4.1183,4.1048,4.1183,490000.0
2009-11-30 14:50:00,6.13,6.13,6.1,6.1,890400.0,4.1183,4.1183,4.0981,4.0981,890400.0
2009-11-30 15:00:00,6.1,6.11,6.09,6.09,808800.0,4.0981,4.1048,4.0914,4.0914,808800.0
2009-11-30 15:10:00,6.09,6.11,6.08,6.1,650800.0,4.0914,4.1048,4.0847,4.0981,650800.0
2009-11-30 15:20:00,6.09,6.1,6.09,6.1,413200.0,4.0914,4.0981,4.0914,4.0981,413200.0
2009-11-30 15:30:00,6.1,6.11,6.09,6.11,680000.0,4.0981,4.1048,4.0914,4.1048,680000.0
2009-11-30 15:40:00,6.11,6.12,6.1,6.11,1028400.0,4.1048,4.1116,4.0981,4.1048,1028400.0
2009-11-30 15:50:00,6.11,6.12,6.1,6.1,2328000.0,4.1048,4.1116,4.0981,4.0981,2328000.0
2009-12-01 09:30:00,6.16,6.2,6.11,6.18,582400.0,4.1384,4.1653,4.1048,4.1519,582400.0
2009-12-01 09:40:00,6.17,6.18,6.11,6.12,393600.0,4.1451,4.1519,4.1048,4.1116,393600.0
2009-12-01 09:50:00,6.12,6.12,6.06,6.07,541200.0,4.1116,4.1116,4.0712,4.078,541200.0
2009-12-01 10:00:00,6.07,6.07,6.04,6.05,1130000.0,4.078,4.078,4.0578,4.0645,1130000.0
2009-12-01 10:10:00,6.05,6.07,6.04,6.06,473600.0,4.0645,4.078,4.0578,4.0712,473600.0
2009-12-01 10:20:00,6.06,6.08,6.05,6.08,540800.0,4.0712,4.0847,4.0645,4.0847,540800.0
2009-12-01 10:30:00,6.08,6.08,6.04,6.04,636400.0,4.0847,4.0847,4.0578,4.0578,636400.0
2009-12-01 10:40:00,6.04,6.07,6.04,6.06,297600.0,4.0578,4.078,4.0578,4.0712,297600.0
2009-12-01 10:50:00,6.06,6.08,6.05,6.06,245200.0,4.0712,4.0847,4.0645,4.0712,245200.0
2009-12-01 11:00:00,6.07,6.08,6.05,6.05,442400.0,4.078,4.0847,4.0645,4.0645,442400.0
2009-12-01 11:10:00,6.05,6.05,6.03,6.03,811600.0,4.0645,4.0645,4.0511,4.0511,811600.0
2009-12-01 11:20:00,6.03,6.04,6.01,6.01,720000.0,4.0511,4.0578,4.0377,4.0377,720000.0
2009-12-01 11:30:00,6.02,6.04,6.02,6.02,287200.0,4.0444,4.0578,4.0444,4.0444,287200.0
2009-12-01 11:40:00,6.02,6.02,6.0,6.01,498400.0,4.0444,4.0444,4.0309,4.0377,498400.0
2009-12-01 11:50:00,6.01,6.02,6.01,6.01,311200.0,4.0377,4.0444,4.0377,4.0377,311200.0
2009-12-01 12:00:00,6.01,6.01,6.0,6.0,754800.0,4.0377,4.0377,4.0309,4.0309,754800.0
2009-12-01 12:10:00,6.0,6.02,5.99,6.02,264000.0,4.0309,4.0444,4.0242,4.0444,264000.0
2009-12-01 12:20:00,6.02,6.02,6.0,6.01,237600.0,4.0444,4.0444,4.0309,4.0377,237600.0
2009-12-01 12:30:00,6.01,6.01,6.0,6.01,260800.0,4.0377,4.0377,4.0309,4.0377,260800.0
2009-12-01 12:40:00,6.01,6.01,6.0,6.01,309600.0,4.0377,4.0377,4.0309,4.0377,309600.0
2009-12-01 12:50:00,6.01,6.02,6.0,6.0,413600.0,4.0377,4.0444,4.0309,4.0309,413600.0
2009-12-01 13:00:00,6.0,6.01,6.0,6.01,204400.0,4.0309,4.0377,4.0309,4.0377,204400.0
2009-12-01 13:10:00,6.01,6.01,6.01,6.01,132800.0,4.0377,4.0377,4.0377,4.0377,132800.0
2009-12-01 13:20:00,6.01,6.01,6.0,6.01,428000.0,4.0377,4.0377,4.0309,4.0377,428000.0
2009-12-01 13:30:00,6.01,6.02,6.01,6.02,231600.0,4.0377,4.0444,4.0377,4.0444,231600.0
2009-12-01 13:40:00,6.01,6.02,6.01,6.02,330400.0,4.0377,4.0444,4.0377,4.0444,330400.0
2009-12-01 13:50:00,6.02,6.02,6.02,6.02,198000.0,4.0444,4.0444,4.0444,4.0444,198000.0
2009-12-01 14:00:00,6.02,6.02,6.02,6.02,248800.0,4.0444,4.0444,4.0444,4.0444,248800.0
2009-12-01 14:10:00,6.02,6.02,6.0,6.0,961200.0,4.0444,4.0444,4.0309,4.0309,961200.0
2009-12-01 14:20:00,6.0,6.0,5.98,5.98,911600.0,4.0309,4.0309,4.0175,4.0175,911600.0
2009-12-01 14:30:00,5.98,6.01,5.98,6.0,584000.0,4.0175,4.0377,4.0175,4.0309,584000.0
2009-12-01 14:40:00,6.0,6.0,5.98,5.98,670400.0,4.0309,4.0309,4.0175,4.0175,670400.0
2009-12-01 14:50:00,5.98,5.98,5.98,5.98,902800.0,4.0175,4.0175,4.0175,4.0175,902800.0
2009-12-01 15:00:00,5.98,5.98,5.96,5.97,892000.0,4.0175,4.0175,4.0041,4.0108,892000.0
2009-12-01 15:10:00,5.97,5.97,5.96,5.96,534000.0,4.0108,4.0108,4.0041,4.0041,534000.0
2009-12-01 15:20:00,5.96,5.96,5.95,5.95,990400.0,4.0041,4.0041,3.9973,3.9973,990400.0
2009-12-01 15:30:00,5.95,5.95,5.93,5.93,1130000.0,3.9973,3.9973,3.9839,3.9839,1130000.0
2009-12-01 15:40:00,5.93,5.97,5.93,5.97,1632800.0,3.9839,4.0108,3.9839,4.0108,1632800.0
2009-12-01 15:50:00,5.97,5.97,5.95,5.96,1825600.0,4.0108,4.0108,3.9973,4.0041,1825600.0
2009-12-02 09:30:00,5.75,5.84,5.55,5.61,5373200.0,3.863,3.9234,3.7286,3.7689,5373200.0
2009-12-02 09:40:00,5.6,5.65,5.58,5.64,3089600.0,3.7622,3.7958,3.7488,3.7891,3089600.0
2009-12-02 09:50:00,5.64,5.64,5.49,5.51,5348800.0,3.7891,3.7891,3.6883,3.7017,5348800.0
2009-12-02 10:00:00,5.51,5.52,5.44,5.51,5246400.0,3.7017,3.7085,3.6547,3.7017,5246400.0
2009-12-02 10:10:00,5.51,5.53,5.47,5.51,3588000.0,3.7017,3.7152,3.6749,3.7017,3588000.0
2009-12-02 10:20:00,5.51,5.52,5.48,5.52,1444400.0,3.7017,3.7085,3.6816,3.7085,1444400.0
2009-12-02 10:30:00,5.52,5.52,5.48,5.49,1280000.0,3.7085,3.7085,3.6816,3.6883,1280000.0
2009-12-02 10:40:00,5.49,5.49,5.46,5.46,1640400.0,3.6883,3.6883,3.6682,3.6682,1640400.0
2009-12-02 10:50:00,5.46,5.48,5.45,5.47,1701600.0,3.6682,3.6816,3.6614,3.6749,1701600.0
2009-12-02 11:00:00,5.47,5.47,5.43,5.46,2829200.0,3.6749,3.6749,3.648,3.6682,2829200.0
2009-12-02 11:10:00,5.46,5.48,5.45,5.46,1608800.0,3.6682,3.6816,3.6614,3.6682,1608800.0
2009-12-02 11:20:00,5.46,5.46,5.43,5.44,1710800.0,3.6682,3.6682,3.648,3.6547,1710800.0
2009-12-02 11:30:00,5.44,5.46,5.4,5.4,2172800.0,3.6547,3.6682,3.6278,3.6278,2172800.0
2009-12-02 11:40:00,5.41,5.42,5.35,5.35,3667200.0,3.6346,3.6413,3.5943,3.5943,3667200.0
2009-12-02 11:50:00,5.35,5.4,5.34,5.4,1489600.0,3.5943,3.6278,3.5875,3.6278,1489600.0
2009-12-02 12:00:00,5.4,5.43,5.39,5.42,2695200.0,3.6278,3.648,3.6211,3.6413,2695200.0
2009-12-02 12:10:00,5.42,5.44,5.41,5.42,2458800.0,3.6413,3.6547,3.6346,3.6413,2458800.0
2009-12-02 12:20:00,5.42,5.43,5.39,5.41,2343200.0,3.6413,3.648,3.6211,3.6346,2343200.0
2009-12-02 12:30:00,5.41,5.41,5.39,5.4,912000.0,3.6346,3.6346,3.6211,3.6278,912000.0
2009-12-02 12:40:00,5.4,5.4,5.38,5.39,985600.0,3.6278,3.6278,3.6144,3.6211,985600.0
2009-12-02 12:50:00,5.39,5.4,5.38,5.38,1206400.0,3.6211,3.6278,3.6144,3.6144,1206400.0
2009-12-02 13:00:00,5.38,5.43,5.38,5.43,1319600.0,3.6144,3.648,3.6144,3.648,1319600.0
2009-12-02 13:10:00,5.43,5.47,5.43,5.43,1619200.0,3.648,3.6749,3.648,3.648,1619200.0
2009-12-02 13:20:00,5.43,5.44,5.41,5.44,762000.0,3.648,3.6547,3.6346,3.6547,762000.0
2009-12-02 13:30:00,5.44,5.45,5.42,5.42,1093600.0,3.6547,3.6614,3.6413,3.6413,1093600.0
2009-12-02 13:40:00,5.42,5.45,5.42,5.45,1315200.0,3.6413,3.6614,3.6413,3.6614,1315200.0
2009-12-02 13:50:00,5.45,5.49,5.45,5.47,1726400.0,3.6614,3.6883,3.6614,3.6749,1726400.0
2009-12-02 14:00:00,5.46,5.51,5.46,5.5,2640800.0,3.6682,3.7017,3.6682,3.695,2640800.0
2009-12-02 14:10:00,5.5,5.52,5.49,5.5,1416800.0,3.695,3.7085,3.6883,3.695,1416800.0
2009-12-02 14:20:00,5.5,5.53,5.49,5.51,1063600.0,3.695,3.7152,3.6883,3.7017,1063600.0
2009-12-02 14:30:00,5.51,5.51,5.49,5.49,711600.0,3.7017,3.7017,3.6883,3.6883,711600.0
2009-12-02 14:40:00,5.49,5.49,5.46,5.46,915600.0,3.6883,3.6883,3.6682,3.6682,915600.0
2009-12-02 14:50:00,5.46,5.46,5.43,5.43,1312000.0,3.6682,3.6682,3.648,3.648,1312000.0
2009-12-02 15:00:00,5.43,5.46,5.43,5.46,1413200.0,3.648,3.6682,3.648,3.6682,1413200.0
2009-12-02 15:10:00,5.46,5.48,5.45,5.47,1540000.0,3.6682,3.6816,3.6614,3.6749,1540000.0
2009-12-02 15:20:00,5.47,5.49,5.47,5.48,1524400.0,3.6749,3.6883,3.6749,3.6816,1524400.0
2009-12-02 15:30:00,5.48,5.49,5.47,5.48,1053200.0,3.6816,3.6883,3.6749,3.6816,1053200.0
2009-12-02 15:40:00,5.48,5.5,5.47,5.49,2850800.0,3.6816,3.695,3.6749,3.6883,2850800.0
2009-12-02 15:50:00,5.49,5.5,5.47,5.47,3307600.0,3.6883,3.695,3.6749,3.6749,3307600.0
2009-12-03 09:30:00,5.54,5.58,5.51,5.54,1908400.0,3.7219,3.7488,3.7017,3.7219,1908400.0
2009-12-03 09:40:00,5.54,5.58,5.53,5.57,1060000.0,3.7219,3.7488,3.7152,3.7421,1060000.0
2009-12-03 09:50:00,5.57,5.58,5.51,5.52,1496800.0,3.7421,3.7488,3.7017,3.7085,1496800.0
2009-12-03 10:00:00,5.52,5.52,5.49,5.5,1441600.0,3.7085,3.7085,3.6883,3.695,1441600.0
2009-12-03 10:10:00,5.5,5.5,5.43,5.44,1386800.0,3.695,3.695,3.648,3.6547,1386800.0
2009-12-03 10:20:00,5.44,5.49,5.43,5.47,774800.0,3.6547,3.6883,3.648,3.6749,774800.0
2009-12-03 10:30:00,5.46,5.47,5.42,5.43,674400.0,3.6682,3.6749,3.6413,3.648,674400.0
2009-12-03 10:40:00,5.43,5.46,5.42,5.46,820400.0,3.648,3.6682,3.6413,3.6682,820400.0
2009-12-03 10:50:00,5.46,5.46,5.42,5.43,490800.0,3.6682,3.6682,3.6413,3.648,490800.0
2009-12-03 11:00:00,5.43,5.44,5.42,5.43,463600.0,3.648,3.6547,3.6413,3.648,463600.0
2009-12-03 11:10:00,5.43,5.43,5.41,5.41,426800.0,3.648,3.648,3.6346,3.6346,426800.0
2009-12-03 11:20:00,5.41,5.42,5.4,5.4,751600.0,3.6346,3.6413,3.6278,3.6278,751600.0
2009-12-03 11:30:00,5.4,5.42,5.4,5.4,492400.0,3.6278,3.6413,3.6278,3.6278,492400.0
2009-12-03 11:40:00,5.4,5.41,5.38,5.4,516800.0,3.6278,3.6346,3.6144,3.6278,516800.0
2009-12-03 11:50:00,5.4,5.41,5.39,5.39,424400.0,3.6278,3.6346,3.6211,3.6211,424400.0
2009-12-03 12:00:00,5.39,5.41,5.39,5.4,369600.0,3.6211,3.6346,3.6211,3.6278,369600.0
2009-12-03 12:10:00,5.4,5.43,5.39,5.43,582400.0,3.6278,3.648,3.6211,3.648,582400.0
2009-12-03 12:20:00,5.42,5.43,5.4,5.41,818800.0,3.6413,3.648,3.6278,3.6346,818800.0
2009-12-03 12:30:00,5.41,5.42,5.41,5.42,542800.0,3.6346,3.6413,3.6346,3.6413,542800.0
2009-12-03 12:40:00,5.41,5.42,5.4,5.41,635600.0,3.6346,3.6413,3.6278,3.6346,635600.0
2009-12-03 12:50:00,5.41,5.42,5.41,5.42,592000.0,3.6346,3.6413,3.6346,3.6413,592000.0
2009-12-03 13:00:00,5.42,5.42,5.39,5.39,663600.0,3.6413,3.6413,3.6211,3.6211,663600.0
2009-12-03 13:10:00,5.39,5.4,5.38,5.4,732000.0,3.6211,3.6278,3.6144,3.6278,732000.0
2009-12-03 13:20:00,5.39,5.4,5.39,5.4,436400.0,3.6211,3.6278,3.6211,3.6278,436400.0
2009-12-03 13:30:00,5.4,5.41,5.38,5.4,755600.0,3.6278,3.6346,3.6144,3.6278,755600.0
2009-12-03 13:40:00,5.39,5.4,5.38,5.38,484800.0,3.6211,3.6278,3.6144,3.6144,484800.0
2009-12-03 13:50:00,5.38,5.39,5.38,5.38,611600.0,3.6144,3.6211,3.6144,3.6144,611600.0
2009-12-03 14:00:00,5.38,5.38,5.37,5.38,785600.0,3.6144,3.6144,3.6077,3.6144,785600.0
2009-12-03 14:10:00,5.38,5.38,5.36,5.37,771600.0,3.6144,3.6144,3.601,3.6077,771600.0
2009-12-03 14:20:00,5.37,5.38,5.36,5.36,651600.0,3.6077,3.6144,3.601,3.601,651600.0
2009-12-03 14:30:00,5.36,5.38,5.36,5.38,466400.0,3.601,3.6144,3.601,3.6144,466400.0
2009-12-03 14:40:00,5.38,5.39,5.38,5.39,590400.0,3.6144,3.6211,3.6144,3.6211,590400.0
2009-12-03 14:50:00,5.39,5.4,5.38,5.38,724800.0,3.6211,3.6278,3.6144,3.6144,724800.0
2009-12-03 15:00:00,5.38,5.39,5.38,5.39,485200.0,3.6144,3.6211,3.6144,3.6211,485200.0
2009-12-03 15:10:00,5.39,5.39,5.38,5.39,496000.0,3.6211,3.6211,3.6144,3.6211,496000.0
2009-12-03 15:20:00,5.39,5.39,5.38,5.38,720400.0,3.6211,3.6211,3.6144,3.6144,720400.0
2009-12-03 15:30:00,5.38,5.39,5.36,5.36,786400.0,3.6144,3.6211,3.601,3.601,786400.0
2009-12-03 15:40:00,5.36,5.37,5.34,5.34,1448000.0,3.601,3.6077,3.5875,3.5875,1448000.0
2009-12-03 15:50:00,5.34,5.36,5.34,5.34,2149200.0,3.5875,3.601,3.5875,3.5875,2149200.0
2009-12-04 09:30:00,5.4,5.44,5.33,5.34,1494400.0,3.6278,3.6547,3.5808,3.5875,1494400.0
2009-12-04 09:40:00,5.34,5.41,5.34,5.4,950400.0,3.5875,3.6346,3.5875,3.6278,950400.0
2009-12-04 09:50:00,5.4,5.41,5.36,5.36,888400.0,3.6278,3.6346,3.601,3.601,888400.0
2009-12-04 10:00:00,5.37,5.38,5.33,5.34,1482400.0,3.6077,3.6144,3.5808,3.5875,1482400.0
2009-12-04 10:10:00,5.33,5.37,5.33,5.36,744800.0,3.5808,3.6077,3.5808,3.601,744800.0
2009-12-04 10:20:00,5.36,5.37,5.33,5.34,622000.0,3.601,3.6077,3.5808,3.5875,622000.0
2009-12-04 10:30:00,5.34,5.35,5.34,5.35,374000.0,3.5875,3.5943,3.5875,3.5943,374000.0
2009-12-04 10:40:00,5.35,5.35,5.32,5.32,590000.0,3.5943,3.5943,3.5741,3.5741,590000.0
2009-12-04 10:50:00,5.32,5.33,5.29,5.31,755600.0,3.5741,3.5808,3.5539,3.5674,755600.0
2009-12-04 11:00:00,5.31,5.31,5.29,5.3,626000.0,3.5674,3.5674,3.5539,3.5607,626000.0
2009-12-04 11:10:00,5.3,5.3,5.28,5.29,858000.0,3.5607,3.5607,3.5472,3.5539,858000.0
2009-12-04 11:20:00,5.29,5.3,5.29,5.29,718400.0,3.5539,3.5607,3.5539,3.5539,718400.0
2009-12-04 11:30:00,5.29,5.3,5.26,5.27,752400.0,3.5539,3.5607,3.5338,3.5405,752400.0
2009-12-04 11:40:00,5.27,5.28,5.25,5.25,1276400.0,3.5405,3.5472,3.5271,3.5271,1276400.0
2009-12-04 11:50:00,5.26,5.29,5.25,5.29,848800.0,3.5338,3.5539,3.5271,3.5539,848800.0
2009-12-04 12:00:00,5.29,5.3,5.28,5.29,688800.0,3.5539,3.5607,3.5472,3.5539,688800.0
2009-12-04 12:10:00,5.28,5.29,5.28,5.28,405200.0,3.5472,3.5539,3.5472,3.5472,405200.0
2009-12-04 12:20:00,5.28,5.29,5.27,5.28,540800.0,3.5472,3.5539,3.5405,3.5472,540800.0
2009-12-04 12:30:00,5.28,5.31,5.28,5.3,453600.0,3.5472,3.5674,3.5472,3.5607,453600.0
2009-12-04 12:40:00,5.3,5.31,5.29,5.29,372800.0,3.5607,3.5674,3.5539,3.5539,372800.0
2009-12-04 12:50:00,5.29,5.33,5.29,5.33,476400.0,3.5539,3.5808,3.5539,3.5808,476400.0
2009-12-04 13:00:00,5.33,5.34,5.32,5.34,652400.0,3.5808,3.5875,3.5741,3.5875,652400.0
2009-12-04 13:10:00,5.34,5.34,5.31,5.31,569200.0,3.5875,3.5875,3.5674,3.5674,569200.0
2009-12-04 13:20:00,5.31,5.31,5.29,5.29,440400.0,3.5674,3.5674,3.5539,3.5539,440400.0
2009-12-04 13:30:00,5.29,5.31,5.28,5.28,468400.0,3.5539,3.5674,3.5472,3.5472,468400.0
2009-12-04 13:40:00,5.28,5.31,5.28,5.3,269600.0,3.5472,3.5674,3.5472,3.5607,269600.0
2009-12-04 13:50:00,5.3,5.31,5.29,5.29,586000.0,3.5607,3.5674,3.5539,3.5539,586000.0
2009-12-04 14:00:00,5.29,5.3,5.28,5.29,374800.0,3.5539,3.5607,3.5472,3.5539,374800.0
2009-12-04 14:10:00,5.29,5.3,5.28,5.29,479600.0,3.5539,3.5607,3.5472,3.5539,479600.0
2009-12-04 14:20:00,5.29,5.29,5.26,5.27,552000.0,3.5539,3.5539,3.5338,3.5405,552000.0
2009-12-04 14:30:00,5.27,5.3,5.27,5.28,441200.0,3.5405,3.5607,3.5405,3.5472,441200.0
2009-12-04 14:40:00,5.28,5.29,5.27,5.28,311200.0,3.5472,3.5539,3.5405,3.5472,311200.0
2009-12-04 14:50:00,5.27,5.3,5.27,5.29,425600.0,3.5405,3.5607,3.5405,3.5539,425600.0
2009-12-04 15:00:00,5.29,5.32,5.28,5.3,751200.0,3.5539,3.5741,3.5472,3.5607,751200.0
2009-12-04 15:10:00,5.3,5.31,5.28,5.29,607200.0,3.5607,3.5674,3.5472,3.5539,607200.0
2009-12-04 15:20:00,5.29,5.31,5.29,5.3,670400.0,3.5539,3.5674,3.5539,3.5607,670400.0
2009-12-04 15:30:00,5.3,5.32,5.3,5.3,792000.0,3.5607,3.5741,3.5607,3.5607,792000.0
2009-12-04 15:40:00,5.31,5.34,5.3,5.33,1185600.0,3.5674,3.5875,3.5607,3.5808,1185600.0
2009-12-04 15:50:00,5.33,5.34,5.33,5.33,1558400.0,3.5808,3.5875,3.5808,3.5808,1558400.0
2009-12-07 09:30:00,5.31,5.33,5.29,5.31,685200.0,3.5674,3.5808,3.5539,3.5674,685200.0
2009-12-07 09:40:00,5.31,5.32,5.29,5.31,697200.0,3.5674,3.5741,3.5539,3.5674,697200.0
2009-12-07 09:50:00,5.3,5.31,5.29,5.3,253600.0,3.5607,3.5674,3.5539,3.5607,253600.0
2009-12-07 10:00:00,5.3,5.32,5.28,5.3,784800.0,3.5607,3.5741,3.5472,3.5607,784800.0
2009-12-07 10:10:00,5.3,5.31,5.29,5.31,505200.0,3.5607,3.5674,3.5539,3.5674,505200.0
2009-12-07 10:20:00,5.31,5.31,5.29,5.3,309600.0,3.5674,3.5674,3.5539,3.5607,309600.0
2009-12-07 10:30:00,5.3,5.33,5.3,5.31,805200.0,3.5607,3.5808,3.5607,3.5674,805200.0
2009-12-07 10:40:00,5.31,5.32,5.3,5.31,682000.0,3.5674,3.5741,3.5607,3.5674,682000.0
2009-12-07 10:50:00,5.31,5.35,5.31,5.33,783200.0,3.5674,3.5943,3.5674,3.5808,783200.0
2009-12-07 11:00:00,5.33,5.35,5.32,5.35,778800.0,3.5808,3.5943,3.5741,3.5943,778800.0
2009-12-07 11:10:00,5.35,5.38,5.35,5.37,994400.0,3.5943,3.6144,3.5943,3.6077,994400.0
2009-12-07 11:20:00,5.37,5.37,5.35,5.37,572800.0,3.6077,3.6077,3.5943,3.6077,572800.0
2009-12-07 11:30:00,5.37,5.4,5.36,5.39,874000.0,3.6077,3.6278,3.601,3.6211,874000.0
2009-12-07 11:40:00,5.38,5.39,5.38,5.38,370400.0,3.6144,3.6211,3.6144,3.6144,370400.0
2009-12-07 11:50:00,5.38,5.4,5.38,5.4,474400.0,3.6144,3.6278,3.6144,3.6278,474400.0
2009-12-07 12:00:00,5.4,5.42,5.4,5.4,956800.0,3.6278,3.6413,3.6278,3.6278,956800.0
2009-12-07 12:10:00,5.4,5.41,5.39,5.41,380800.0,3.6278,3.6346,3.6211,3.6346,380800.0
2009-12-07 12:20:00,5.4,5.41,5.39,5.39,337200.0,3.6278,3.6346,3.6211,3.6211,337200.0
2009-12-07 12:30:00,5.39,5.43,5.39,5.42,661600.0,3.6211,3.648,3.6211,3.6413,661600.0
2009-12-07 12:40:00,5.42,5.43,5.41,5.43,696400.0,3.6413,3.648,3.6346,3.648,696400.0
2009-12-07 12:50:00,5.43,5.45,5.43,5.43,583200.0,3.648,3.6614,3.648,3.648,583200.0
2009-12-07 13:00:00,5.43,5.44,5.42,5.43,620000.0,3.648,3.6547,3.6413,3.648,620000.0
2009-12-07 13:10:00,5.43,5.44,5.43,5.44,421600.0,3.648,3.6547,3.648,3.6547,421600.0
2009-12-07 13:20:00,5.44,5.45,5.43,5.44,616800.0,3.6547,3.6614,3.648,3.6547,616800.0
2009-12-07 13:30:00,5.44,5.46,5.44,5.46,666400.0,3.6547,3.6682,3.6547,3.6682,666400.0
2009-12-07 13:40:00,5.46,5.46,5.46,5.46,383200.0,3.6682,3.6682,3.6682,3.6682,383200.0
2009-12-07 13:50:00,5.46,5.46,5.44,5.46,690800.0,3.6682,3.6682,3.6547,3.6682,690800.0
2009-12-07 14:00:00,5.45,5.47,5.45,5.46,579200.0,3.6614,3.6749,3.6614,3.6682,579200.0
2009-12-07 14:10:00,5.46,5.49,5.46,5.49,1195200.0,3.6682,3.6883,3.6682,3.6883,1195200.0
2009-12-07 14:20:00,5.49,5.5,5.47,5.48,1090800.0,3.6883,3.695,3.6749,3.6816,1090800.0
2009-12-07 14:30:00,5.48,5.49,5.46,5.48,1136800.0,3.6816,3.6883,3.6682,3.6816,1136800.0
2009-12-07 14:40:00,5.48,5.48,5.45,5.45,483600.0,3.6816,3.6816,3.6614,3.6614,483600.0
2009-12-07 14:50:00,5.45,5.47,5.45,5.47,631600.0,3.6614,3.6749,3.6614,3.6749,631600.0
2009-12-07 15:00:00,5.47,5.47,5.45,5.47,694400.0,3.6749,3.6749,3.6614,3.6749,694400.0
2009-12-07 15:10:00,5.47,5.48,5.47,5.47,853600.0,3.6749,3.6816,3.6749,3.6749,853600.0
2009-12-07 15:20:00,5.48,5.48,5.46,5.48,909200.0,3.6816,3.6816,3.6682,3.6816,909200.0
2009-12-07 15:30:00,5.48,5.5,5.48,5.49,1062000.0,3.6816,3.695,3.6816,3.6883,1062000.0
2009-12-07 15:40:00,5.49,5.49,5.47,5.48,1009200.0,3.6883,3.6883,3.6749,3.6816,1009200.0
2009-12-07 15:50:00,5.48,5.48,5.47,5.48,2208000.0,3.6816,3.6816,3.6749,3.6816,2208000.0
2009-12-08 09:30:00,5.29,5.33,5.22,5.26,3274400.0,3.5539,3.5808,3.5069,3.5338,3274400.0
2009-12-08 09:40:00,5.26,5.35,5.25,5.35,2361600.0,3.5338,3.5943,3.5271,3.5943,2361600.0
2009-12-08 09:50:00,5.35,5.36,5.3,5.3,1442800.0,3.5943,3.601,3.5607,3.5607,1442800.0
2009-12-08 10:00:00,5.3,5.35,5.28,5.33,1058000.0,3.5607,3.5943,3.5472,3.5808,1058000.0
2009-12-08 10:10:00,5.33,5.35,5.31,5.35,553600.0,3.5808,3.5943,3.5674,3.5943,553600.0
2009-12-08 10:20:00,5.35,5.37,5.34,5.34,812800.0,3.5943,3.6077,3.5875,3.5875,812800.0
2009-12-08 10:30:00,5.34,5.35,5.34,5.34,444400.0,3.5875,3.5943,3.5875,3.5875,444400.0
2009-12-08 10:40:00,5.34,5.36,5.34,5.34,1106800.0,3.5875,3.601,3.5875,3.5875,1106800.0
2009-12-08 10:50:00,5.34,5.34,5.32,5.33,574400.0,3.5875,3.5875,3.5741,3.5808,574400.0
2009-12-08 11:00:00,5.32,5.34,5.31,5.33,463600.0,3.5741,3.5875,3.5674,3.5808,463600.0
2009-12-08 11:10:00,5.33,5.34,5.32,5.33,282000.0,3.5808,3.5875,3.5741,3.5808,282000.0
2009-12-08 11:20:00,5.33,5.34,5.32,5.33,171600.0,3.5808,3.5875,3.5741,3.5808,171600.0
2009-12-08 11:30:00,5.33,5.34,5.33,5.34,238800.0,3.5808,3.5875,3.5808,3.5875,238800.0
2009-12-08 11:40:00,5.33,5.35,5.33,5.34,375600.0,3.5808,3.5943,3.5808,3.5875,375600.0
2009-12-08 11:50:00,5.34,5.36,5.33,5.34,316800.0,3.5875,3.601,3.5808,3.5875,316800.0
2009-12-08 12:00:00,5.34,5.35,5.33,5.34,177200.0,3.5875,3.5943,3.5808,3.5875,177200.0
2009-12-08 12:10:00,5.34,5.35,5.33,5.34,202400.0,3.5875,3.5943,3.5808,3.5875,202400.0
2009-12-08 12:20:00,5.34,5.35,5.32,5.32,164000.0,3.5875,3.5943,3.5741,3.5741,164000.0
2009-12-08 12:30:00,5.32,5.34,5.32,5.34,154400.0,3.5741,3.5875,3.5741,3.5875,154400.0
2009-12-08 12:40:00,5.34,5.35,5.34,5.34,216800.0,3.5875,3.5943,3.5875,3.5875,216800.0
2009-12-08 12:50:00,5.35,5.37,5.34,5.37,193200.0,3.5943,3.6077,3.5875,3.6077,193200.0
2009-12-08 13:00:00,5.37,5.37,5.35,5.36,220800.0,3.6077,3.6077,3.5943,3.601,220800.0
2009-12-08 13:10:00,5.36,5.37,5.35,5.36,486400.0,3.601,3.6077,3.5943,3.601,486400.0
2009-12-08 13:20:00,5.36,5.37,5.35,5.35,208400.0,3.601,3.6077,3.5943,3.5943,208400.0
2009-12-08 13:30:00,5.35,5.36,5.35,5.35,209200.0,3.5943,3.601,3.5943,3.5943,209200.0
2009-12-08 13:40:00,5.35,5.37,5.35,5.36,378000.0,3.5943,3.6077,3.5943,3.601,378000.0
2009-12-08 13:50:00,5.36,5.36,5.35,5.35,302800.0,3.601,3.601,3.5943,3.5943,302800.0
2009-12-08 14:00:00,5.35,5.36,5.35,5.36,325200.0,3.5943,3.601,3.5943,3.601,325200.0
2009-12-08 14:10:00,5.36,5.36,5.35,5.36,404800.0,3.601,3.601,3.5943,3.601,404800.0
2009-12-08 14:20:00,5.36,5.37,5.35,5.36,412800.0,3.601,3.6077,3.5943,3.601,412800.0
2009-12-08 14:30:00,5.36,5.37,5.34,5.35,345600.0,3.601,3.6077,3.5875,3.5943,345600.0
2009-12-08 14:40:00,5.34,5.35,5.32,5.33,460400.0,3.5875,3.5943,3.5741,3.5808,460400.0
2009-12-08 14:50:00,5.33,5.33,5.29,5.3,877200.0,3.5808,3.5808,3.5539,3.5607,877200.0
2009-12-08 15:00:00,5.3,5.33,5.3,5.33,373200.0,3.5607,3.5808,3.5607,3.5808,373200.0
2009-12-08 15:10:00,5.33,5.33,5.31,5.33,456000.0,3.5808,3.5808,3.5674,3.5808,456000.0
2009-12-08 15:20:00,5.33,5.34,5.32,5.32,346000.0,3.5808,3.5875,3.5741,3.5741,346000.0
2009-12-08 15:30:00,5.32,5.33,5.32,5.32,417600.0,3.5741,3.5808,3.5741,3.5741,417600.0
2009-12-08 15:40:00,5.32,5.35,5.32,5.35,765200.0,3.5741,3.5943,3.5741,3.5943,765200.0
2009-12-08 15:50:00,5.35,5.35,5.33,5.33,1166800.0,3.5943,3.5943,3.5808,3.5808,1166800.0
2009-12-09 09:30:00,5.34,5.34,5.27,5.3,462400.0,3.5875,3.5875,3.5405,3.5607,462400.0
2009-12-09 09:40:00,5.3,5.3,5.25,5.26,927200.0,3.5607,3.5607,3.5271,3.5338,927200.0
2009-12-09 09:50:00,5.27,5.28,5.25,5.26,588400.0,3.5405,3.5472,3.5271,3.5338,588400.0
2009-12-09 10:00:00,5.26,5.28,5.25,5.25,914400.0,3.5338,3.5472,3.5271,3.5271,914400.0
2009-12-09 10:10:00,5.26,5.26,5.21,5.21,611200.0,3.5338,3.5338,3.5002,3.5002,611200.0
2009-12-09 10:20:00,5.21,5.24,5.19,5.22,988400.0,3.5002,3.5204,3.4868,3.5069,988400.0
2009-12-09 10:30:00,5.23,5.23,5.21,5.22,268000.0,3.5136,3.5136,3.5002,3.5069,268000.0
2009-12-09 10:40:00,5.22,5.25,5.2,5.25,1026000.0,3.5069,3.5271,3.4935,3.5271,1026000.0
2009-12-09 10:50:00,5.25,5.26,5.23,5.23,864800.0,3.5271,3.5338,3.5136,3.5136,864800.0
2009-12-09 11:00:00,5.23,5.25,5.22,5.23,717200.0,3.5136,3.5271,3.5069,3.5136,717200.0
2009-12-09 11:10:00,5.23,5.23,5.2,5.21,628800.0,3.5136,3.5136,3.4935,3.5002,628800.0
2009-12-09 11:20:00,5.21,5.22,5.19,5.21,658800.0,3.5002,3.5069,3.4868,3.5002,658800.0
2009-12-09 11:30:00,5.21,5.21,5.18,5.18,664800.0,3.5002,3.5002,3.48,3.48,664800.0
2009-12-09 11:40:00,5.18,5.2,5.17,5.2,573200.0,3.48,3.4935,3.4733,3.4935,573200.0
2009-12-09 11:50:00,5.2,5.21,5.19,5.21,911200.0,3.4935,3.5002,3.4868,3.5002,911200.0
2009-12-09 12:00:00,5.21,5.22,5.2,5.22,461200.0,3.5002,3.5069,3.4935,3.5069,461200.0
2009-12-09 12:10:00,5.22,5.22,5.2,5.2,274400.0,3.5069,3.5069,3.4935,3.4935,274400.0
2009-12-09 12:20:00,5.21,5.22,5.19,5.22,220800.0,3.5002,3.5069,3.4868,3.5069,220800.0
2009-12-09 12:30:00,5.22,5.23,5.19,5.19,357600.0,3.5069,3.5136,3.4868,3.4868,357600.0
2009-12-09 12:40:00,5.2,5.21,5.19,5.19,276000.0,3.4935,3.5002,3.4868,3.4868,276000.0
2009-12-09 12:50:00,5.19,5.21,5.19,5.2,236000.0,3.4868,3.5002,3.4868,3.4935,236000.0
2009-12-09 13:00:00,5.2,5.21,5.18,5.19,309600.0,3.4935,3.5002,3.48,3.4868,309600.0
2009-12-09 13:10:00,5.19,5.2,5.19,5.2,192000.0,3.4868,3.4935,3.4868,3.4935,192000.0
2009-12-09 13:20:00,5.2,5.2,5.19,5.2,336800.0,3.4935,3.4935,3.4868,3.4935,336800.0
2009-12-09 13:30:00,5.2,5.2,5.19,5.2,175200.0,3.4935,3.4935,3.4868,3.4935,175200.0
2009-12-09 13:40:00,5.2,5.2,5.18,5.19,1384800.0,3.4935,3.4935,3.48,3.4868,1384800.0
2009-12-09 13:50:00,5.19,5.2,5.19,5.2,282000.0,3.4868,3.4935,3.4868,3.4935,282000.0
2009-12-09 14:00:00,5.2,5.21,5.19,5.21,1037600.0,3.4935,3.5002,3.4868,3.5002,1037600.0
2009-12-09 14:10:00,5.21,5.22,5.2,5.2,221200.0,3.5002,3.5069,3.4935,3.4935,221200.0
2009-12-09 14:20:00,5.2,5.21,5.19,5.2,597600.0,3.4935,3.5002,3.4868,3.4935,597600.0
2009-12-09 14:30:00,5.2,5.2,5.19,5.2,660400.0,3.4935,3.4935,3.4868,3.4935,660400.0
2009-12-09 14:40:00,5.19,5.2,5.19,5.2,258400.0,3.4868,3.4935,3.4868,3.4935,258400.0
2009-12-09 14:50:00,5.2,5.21,5.2,5.2,555200.0,3.4935,3.5002,3.4935,3.4935,555200.0
2009-12-09 15:00:00,5.2,5.21,5.2,5.21,632000.0,3.4935,3.5002,3.4935,3.5002,632000.0
2009-12-09 15:10:00,5.21,5.21,5.2,5.21,550800.0,3.5002,3.5002,3.4935,3.5002,550800.0
2009-12-09 15:20:00,5.21,5.21,5.2,5.2,696400.0,3.5002,3.5002,3.4935,3.4935,696400.0
2009-12-09 15:30:00,5.2,5.2,5.2,5.2,622400.0,3.4935,3.4935,3.4935,3.4935,622400.0
2009-12-09 15:40:00,5.2,5.21,5.19,5.21,1396800.0,3.4935,3.5002,3.4868,3.5002,1396800.0
2009-12-09 15:50:00,5.21,5.21,5.2,5.2,2402000.0,3.5002,3.5002,3.4935,3.4935,2402000.0
2009-12-10 09:30:00,5.23,5.3,5.23,5.29,613600.0,3.5136,3.5607,3.5136,3.5539,613600.0
2009-12-10 09:40:00,5.29,5.3,5.28,5.3,305600.0,3.5539,3.5607,3.5472,3.5607,305600.0
2009-12-10 09:50:00,5.3,5.3,5.24,5.24,1103600.0,3.5607,3.5607,3.5204,3.5204,1103600.0
2009-12-10 10:00:00,5.24,5.24,5.22,5.23,958000.0,3.5204,3.5204,3.5069,3.5136,958000.0
2009-12-10 10:10:00,5.23,5.24,5.22,5.24,412800.0,3.5136,3.5204,3.5069,3.5204,412800.0
2009-12-10 10:20:00,5.24,5.26,5.24,5.26,1002400.0,3.5204,3.5338,3.5204,3.5338,1002400.0
2009-12-10 10:30:00,5.26,5.27,5.24,5.25,377200.0,3.5338,3.5405,3.5204,3.5271,377200.0
2009-12-10 10:40:00,5.25,5.27,5.25,5.27,319600.0,3.5271,3.5405,3.5271,3.5405,319600.0
2009-12-10 10:50:00,5.27,5.29,5.27,5.29,976400.0,3.5405,3.5539,3.5405,3.5539,976400.0
2009-12-10 11:00:00,5.29,5.3,5.28,5.29,226800.0,3.5539,3.5607,3.5472,3.5539,226800.0
2009-12-10 11:10:00,5.29,5.29,5.27,5.28,364800.0,3.5539,3.5539,3.5405,3.5472,364800.0
2009-12-10 11:20:00,5.28,5.28,5.25,5.26,223600.0,3.5472,3.5472,3.5271,3.5338,223600.0
2009-12-10 11:30:00,5.26,5.28,5.25,5.26,468800.0,3.5338,3.5472,3.5271,3.5338,468800.0
2009-12-10 11:40:00,5.26,5.26,5.24,5.25,642000.0,3.5338,3.5338,3.5204,3.5271,642000.0
2009-12-10 11:50:00,5.24,5.28,5.24,5.27,199200.0,3.5204,3.5472,3.5204,3.5405,199200.0
2009-12-10 12:00:00,5.27,5.28,5.27,5.27,275600.0,3.5405,3.5472,3.5405,3.5405,275600.0
2009-12-10 12:10:00,5.27,5.27,5.26,5.27,136400.0,3.5405,3.5405,3.5338,3.5405,136400.0
2009-12-10 12:20:00,5.27,5.27,5.27,5.27,228800.0,3.5405,3.5405,3.5405,3.5405,228800.0
2009-12-10 12:30:00,5.27,5.28,5.26,5.27,169200.0,3.5405,3.5472,3.5338,3.5405,169200.0
2009-12-10 12:40:00,5.27,5.28,5.27,5.28,223600.0,3.5405,3.5472,3.5405,3.5472,223600.0
2009-12-10 12:50:00,5.28,5.28,5.27,5.27,710000.0,3.5472,3.5472,3.5405,3.5405,710000.0
2009-12-10 13:00:00,5.27,5.27,5.25,5.27,387200.0,3.5405,3.5405,3.5271,3.5405,387200.0
2009-12-10 13:10:00,5.27,5.27,5.26,5.26,275600.0,3.5405,3.5405,3.5338,3.5338,275600.0
2009-12-10 13:20:00,5.26,5.27,5.25,5.25,281200.0,3.5338,3.5405,3.5271,3.5271,281200.0
2009-12-10 13:30:00,5.25,5.26,5.25,5.26,244000.0,3.5271,3.5338,3.5271,3.5338,244000.0
2009-12-10 13:40:00,5.26,5.26,5.25,5.25,1038800.0,3.5338,3.5338,3.5271,3.5271,1038800.0
2009-12-10 13:50:00,5.25,5.27,5.25,5.27,202800.0,3.5271,3.5405,3.5271,3.5405,202800.0
2009-12-10 14:00:00,5.27,5.28,5.27,5.27,238800.0,3.5405,3.5472,3.5405,3.5405,238800.0
2009-12-10 14:10:00,5.27,5.29,5.27,5.29,330400.0,3.5405,3.5539,3.5405,3.5539,330400.0
2009-12-10 14:20:00,5.29,5.3,5.28,5.29,206000.0,3.5539,3.5607,3.5472,3.5539,206000.0
2009-12-10 14:30:00,5.3,5.3,5.29,5.3,270800.0,3.5607,3.5607,3.5539,3.5607,270800.0
2009-12-10 14:40:00,5.3,5.3,5.29,5.29,614400.0,3.5607,3.5607,3.5539,3.5539,614400.0
2009-12-10 14:50:00,5.29,5.29,5.29,5.29,178400.0,3.5539,3.5539,3.5539,3.5539,178400.0
2009-12-10 15:00:00,5.29,5.29,5.28,5.28,527600.0,3.5539,3.5539,3.5472,3.5472,527600.0
2009-12-10 15:10:00,5.28,5.29,5.27,5.27,546800.0,3.5472,3.5539,3.5405,3.5405,546800.0
2009-12-10 15:20:00,5.27,5.28,5.26,5.28,685200.0,3.5405,3.5472,3.5338,3.5472,685200.0
2009-12-10 15:30:00,5.28,5.29,5.27,5.29,928400.0,3.5472,3.5539,3.5405,3.5539,928400.0
2009-12-10 15:40:00,5.29,5.29,5.27,5.29,1202800.0,3.5539,3.5539,3.5405,3.5539,1202800.0
2009-12-10 15:50:00,5.29,5.3,5.28,5.29,1846400.0,3.5539,3.5607,3.5472,3.5539,1846400.0
2009-12-11 09:30:00,5.59,5.63,5.51,5.51,6702000.0,3.7555,3.7824,3.7017,3.7017,6702000.0
2009-12-11 09:40:00,5.51,5.52,5.43,5.43,3345200.0,3.7017,3.7085,3.648,3.648,3345200.0
2009-12-11 09:50:00,5.43,5.55,5.43,5.5,3112800.0,3.648,3.7286,3.648,3.695,3112800.0
2009-12-11 10:00:00,5.5,5.51,5.46,5.48,1002400.0,3.695,3.7017,3.6682,3.6816,1002400.0
2009-12-11 10:10:00,5.48,5.49,5.46,5.48,800800.0,3.6816,3.6883,3.6682,3.6816,800800.0
2009-12-11 10:20:00,5.48,5.51,5.48,5.51,996000.0,3.6816,3.7017,3.6816,3.7017,996000.0
2009-12-11 10:30:00,5.51,5.51,5.49,5.49,973200.0,3.7017,3.7017,3.6883,3.6883,973200.0
2009-12-11 10:40:00,5.49,5.49,5.46,5.47,498800.0,3.6883,3.6883,3.6682,3.6749,498800.0
2009-12-11 10:50:00,5.47,5.48,5.44,5.47,1532000.0,3.6749,3.6816,3.6547,3.6749,1532000.0
2009-12-11 11:00:00,5.47,5.5,5.46,5.49,494800.0,3.6749,3.695,3.6682,3.6883,494800.0
2009-12-11 11:10:00,5.49,5.49,5.46,5.47,724000.0,3.6883,3.6883,3.6682,3.6749,724000.0
2009-12-11 11:20:00,5.47,5.47,5.44,5.44,853200.0,3.6749,3.6749,3.6547,3.6547,853200.0
2009-12-11 11:30:00,5.44,5.46,5.43,5.46,675200.0,3.6547,3.6682,3.648,3.6682,675200.0
2009-12-11 11:40:00,5.46,5.47,5.44,5.45,969600.0,3.6682,3.6749,3.6547,3.6614,969600.0
2009-12-11 11:50:00,5.44,5.45,5.43,5.43,763200.0,3.6547,3.6614,3.648,3.648,763200.0
2009-12-11 12:00:00,5.43,5.43,5.4,5.41,1396400.0,3.648,3.648,3.6278,3.6346,1396400.0
2009-12-11 12:10:00,5.41,5.42,5.38,5.4,642000.0,3.6346,3.6413,3.6144,3.6278,642000.0
2009-12-11 12:20:00,5.4,5.41,5.4,5.4,345200.0,3.6278,3.6346,3.6278,3.6278,345200.0
2009-12-11 12:30:00,5.4,5.4,5.39,5.39,362800.0,3.6278,3.6278,3.6211,3.6211,362800.0
2009-12-11 12:40:00,5.39,5.39,5.38,5.38,321600.0,3.6211,3.6211,3.6144,3.6144,321600.0
2009-12-11 12:50:00,5.38,5.4,5.38,5.4,321200.0,3.6144,3.6278,3.6144,3.6278,321200.0
2009-12-11 13:00:00,5.4,5.4,5.38,5.38,482000.0,3.6278,3.6278,3.6144,3.6144,482000.0
2009-12-11 13:10:00,5.38,5.39,5.38,5.39,520400.0,3.6144,3.6211,3.6144,3.6211,520400.0
2009-12-11 13:20:00,5.39,5.39,5.37,5.38,509200.0,3.6211,3.6211,3.6077,3.6144,509200.0
2009-12-11 13:30:00,5.38,5.38,5.37,5.37,493600.0,3.6144,3.6144,3.6077,3.6077,493600.0
2009-12-11 13:40:00,5.37,5.39,5.36,5.38,709600.0,3.6077,3.6211,3.601,3.6144,709600.0
2009-12-11 13:50:00,5.38,5.38,5.38,5.38,280800.0,3.6144,3.6144,3.6144,3.6144,280800.0
2009-12-11 14:00:00,5.38,5.4,5.38,5.4,360000.0,3.6144,3.6278,3.6144,3.6278,360000.0
2009-12-11 14:10:00,5.4,5.41,5.4,5.4,425600.0,3.6278,3.6346,3.6278,3.6278,425600.0
2009-12-11 14:20:00,5.4,5.4,5.39,5.4,586800.0,3.6278,3.6278,3.6211,3.6278,586800.0
2009-12-11 14:30:00,5.39,5.4,5.39,5.4,418800.0,3.6211,3.6278,3.6211,3.6278,418800.0
2009-12-11 14:40:00,5.4,5.41,5.4,5.4,762000.0,3.6278,3.6346,3.6278,3.6278,762000.0
2009-12-11 14:50:00,5.4,5.4,5.4,5.4,522400.0,3.6278,3.6278,3.6278,3.6278,522400.0
2009-12-11 15:00:00,5.4,5.4,5.4,5.4,786000.0,3.6278,3.6278,3.6278,3.6278,786000.0
2009-12-11 15:10:00,5.4,5.4,5.4,5.4,658800.0,3.6278,3.6278,3.6278,3.6278,658800.0
2009-12-11 15:20:00,5.4,5.4,5.39,5.4,358800.0,3.6278,3.6278,3.6211,3.6278,358800.0
2009-12-11 15:30:00,5.4,5.41,5.4,5.4,727600.0,3.6278,3.6346,3.6278,3.6278,727600.0
2009-12-11 15:40:00,5.4,5.42,5.4,5.42,1175600.0,3.6278,3.6413,3.6278,3.6413,1175600.0
2009-12-11 15:50:00,5.41,5.43,5.41,5.43,4749200.0,3.6346,3.648,3.6346,3.648,4749200.0
2009-12-14 09:30:00,5.49,5.49,5.43,5.45,497200.0,3.6883,3.6883,3.648,3.6614,497200.0
2009-12-14 09:40:00,5.44,5.48,5.43,5.48,310400.0,3.6547,3.6816,3.648,3.6816,310400.0
2009-12-14 09:50:00,5.48,5.49,5.46,5.46,388400.0,3.6816,3.6883,3.6682,3.6682,388400.0
2009-12-14 10:00:00,5.46,5.47,5.44,5.46,346400.0,3.6682,3.6749,3.6547,3.6682,346400.0
2009-12-14 10:10:00,5.47,5.49,5.46,5.46,408000.0,3.6749,3.6883,3.6682,3.6682,408000.0
2009-12-14 10:20:00,5.46,5.48,5.46,5.47,201600.0,3.6682,3.6816,3.6682,3.6749,201600.0
2009-12-14 10:30:00,5.47,5.49,5.46,5.46,407600.0,3.6749,3.6883,3.6682,3.6682,407600.0
2009-12-14 10:40:00,5.46,5.47,5.46,5.46,167200.0,3.6682,3.6749,3.6682,3.6682,167200.0
2009-12-14 10:50:00,5.46,5.47,5.46,5.47,281200.0,3.6682,3.6749,3.6682,3.6749,281200.0
2009-12-14 11:00:00,5.47,5.49,5.47,5.49,343600.0,3.6749,3.6883,3.6749,3.6883,343600.0
2009-12-14 11:10:00,5.49,5.5,5.48,5.49,344000.0,3.6883,3.695,3.6816,3.6883,344000.0
2009-12-14 11:20:00,5.49,5.51,5.49,5.5,420800.0,3.6883,3.7017,3.6883,3.695,420800.0
2009-12-14 11:30:00,5.5,5.5,5.48,5.48,116800.0,3.695,3.695,3.6816,3.6816,116800.0
2009-12-14 11:40:00,5.48,5.49,5.48,5.48,260400.0,3.6816,3.6883,3.6816,3.6816,260400.0
2009-12-14 11:50:00,5.48,5.49,5.48,5.49,212800.0,3.6816,3.6883,3.6816,3.6883,212800.0
2009-12-14 12:00:00,5.49,5.52,5.48,5.52,655600.0,3.6883,3.7085,3.6816,3.7085,655600.0
2009-12-14 12:10:00,5.52,5.55,5.52,5.55,718000.0,3.7085,3.7286,3.7085,3.7286,718000.0
2009-12-14 12:20:00,5.55,5.55,5.53,5.53,576000.0,3.7286,3.7286,3.7152,3.7152,576000.0
2009-12-14 12:30:00,5.53,5.55,5.53,5.53,219600.0,3.7152,3.7286,3.7152,3.7152,219600.0
2009-12-14 12:40:00,5.53,5.54,5.53,5.53,218800.0,3.7152,3.7219,3.7152,3.7152,218800.0
2009-12-14 12:50:00,5.53,5.53,5.52,5.52,174400.0,3.7152,3.7152,3.7085,3.7085,174400.0
2009-12-14 13:00:00,5.52,5.53,5.52,5.52,251200.0,3.7085,3.7152,3.7085,3.7085,251200.0
2009-12-14 13:10:00,5.52,5.54,5.52,5.54,313600.0,3.7085,3.7219,3.7085,3.7219,313600.0
2009-12-14 13:20:00,5.54,5.55,5.53,5.54,410800.0,3.7219,3.7286,3.7152,3.7219,410800.0
2009-12-14 13:30:00,5.54,5.54,5.53,5.53,629200.0,3.7219,3.7219,3.7152,3.7152,629200.0
2009-12-14 13:40:00,5.53,5.54,5.53,5.54,250000.0,3.7152,3.7219,3.7152,3.7219,250000.0
2009-12-14 13:50:00,5.54,5.55,5.54,5.54,142800.0,3.7219,3.7286,3.7219,3.7219,142800.0
2009-12-14 14:00:00,5.54,5.55,5.53,5.54,276400.0,3.7219,3.7286,3.7152,3.7219,276400.0
2009-12-14 14:10:00,5.54,5.55,5.54,5.55,556400.0,3.7219,3.7286,3.7219,3.7286,556400.0
2009-12-14 14:20:00,5.55,5.56,5.55,5.56,600000.0,3.7286,3.7353,3.7286,3.7353,600000.0
2009-12-14 14:30:00,5.56,5.56,5.56,5.56,462000.0,3.7353,3.7353,3.7353,3.7353,462000.0
2009-12-14 14:40:00,5.56,5.57,5.56,5.57,481600.0,3.7353,3.7421,3.7353,3.7421,481600.0
2009-12-14 14:50:00,5.57,5.58,5.56,5.58,546800.0,3.7421,3.7488,3.7353,3.7488,546800.0
2009-12-14 15:00:00,5.58,5.59,5.57,5.59,534000.0,3.7488,3.7555,3.7421,3.7555,534000.0
2009-12-14 15:10:00,5.59,5.6,5.59,5.6,629200.0,3.7555,3.7622,3.7555,3.7622,629200.0
2009-12-14 15:20:00,5.6,5.6,5.58,5.58,747600.0,3.7622,3.7622,3.7488,3.7488,747600.0
2009-12-14 15:30:00,5.58,5.6,5.58,5.59,874000.0,3.7488,3.7622,3.7488,3.7555,874000.0
2009-12-14 15:40:00,5.59,5.59,5.57,5.57,972400.0,3.7555,3.7555,3.7421,3.7421,972400.0
2009-12-14 15:50:00,5.57,5.58,5.57,5.57,1490800.0,3.7421,3.7488,3.7421,3.7421,1490800.0
2009-12-15 09:30:00,5.54,5.57,5.5,5.51,624800.0,3.7219,3.7421,3.695,3.7017,624800.0
2009-12-15 09:40:00,5.5,5.52,5.48,5.49,447600.0,3.695,3.7085,3.6816,3.6883,447600.0
2009-12-15 09:50:00,5.49,5.51,5.49,5.5,430000.0,3.6883,3.7017,3.6883,3.695,430000.0
2009-12-15 10:00:00,5.5,5.53,5.5,5.52,370000.0,3.695,3.7152,3.695,3.7085,370000.0
2009-12-15 10:10:00,5.52,5.55,5.51,5.55,424400.0,3.7085,3.7286,3.7017,3.7286,424400.0
2009-12-15 10:20:00,5.55,5.56,5.52,5.54,462800.0,3.7286,3.7353,3.7085,3.7219,462800.0
2009-12-15 10:30:00,5.54,5.56,5.54,5.56,185600.0,3.7219,3.7353,3.7219,3.7353,185600.0
2009-12-15 10:40:00,5.55,5.58,5.55,5.57,430800.0,3.7286,3.7488,3.7286,3.7421,430800.0
2009-12-15 10:50:00,5.57,5.58,5.55,5.56,424400.0,3.7421,3.7488,3.7286,3.7353,424400.0
2009-12-15 11:00:00,5.56,5.57,5.54,5.54,583200.0,3.7353,3.7421,3.7219,3.7219,583200.0
2009-12-15 11:10:00,5.54,5.55,5.54,5.54,563200.0,3.7219,3.7286,3.7219,3.7219,563200.0
2009-12-15 11:20:00,5.54,5.55,5.54,5.54,319200.0,3.7219,3.7286,3.7219,3.7219,319200.0
2009-12-15 11:30:00,5.54,5.54,5.53,5.53,346000.0,3.7219,3.7219,3.7152,3.7152,346000.0
2009-12-15 11:40:00,5.53,5.53,5.52,5.52,208800.0,3.7152,3.7152,3.7085,3.7085,208800.0
2009-12-15 11:50:00,5.52,5.55,5.52,5.55,201600.0,3.7085,3.7286,3.7085,3.7286,201600.0
2009-12-15 12:00:00,5.55,5.56,5.55,5.55,84000.0,3.7286,3.7353,3.7286,3.7286,84000.0
2009-12-15 12:10:00,5.55,5.56,5.54,5.54,163200.0,3.7286,3.7353,3.7219,3.7219,163200.0
2009-12-15 12:20:00,5.54,5.55,5.53,5.55,355200.0,3.7219,3.7286,3.7152,3.7286,355200.0
2009-12-15 12:30:00,5.55,5.56,5.54,5.56,160800.0,3.7286,3.7353,3.7219,3.7353,160800.0
2009-12-15 12:40:00,5.56,5.56,5.55,5.55,90800.0,3.7353,3.7353,3.7286,3.7286,90800.0
2009-12-15 12:50:00,5.56,5.56,5.55,5.56,148800.0,3.7353,3.7353,3.7286,3.7353,148800.0
2009-12-15 13:00:00,5.56,5.56,5.55,5.55,324800.0,3.7353,3.7353,3.7286,3.7286,324800.0
2009-12-15 13:10:00,5.55,5.55,5.55,5.55,64800.0,3.7286,3.7286,3.7286,3.7286,64800.0
2009-12-15 13:20:00,5.55,5.56,5.54,5.55,284800.0,3.7286,3.7353,3.7219,3.7286,284800.0
2009-12-15 13:30:00,5.55,5.56,5.55,5.55,214400.0,3.7286,3.7353,3.7286,3.7286,214400.0
2009-12-15 13:40:00,5.55,5.56,5.55,5.56,174800.0,3.7286,3.7353,3.7286,3.7353,174800.0
2009-12-15 13:50:00,5.56,5.56,5.56,5.56,111200.0,3.7353,3.7353,3.7353,3.7353,111200.0
2009-12-15 14:00:00,5.56,5.57,5.56,5.56,265200.0,3.7353,3.7421,3.7353,3.7353,265200.0
2009-12-15 14:10:00,5.56,5.57,5.56,5.57,244800.0,3.7353,3.7421,3.7353,3.7421,244800.0
2009-12-15 14:20:00,5.57,5.57,5.56,5.57,287600.0,3.7421,3.7421,3.7353,3.7421,287600.0
2009-12-15 14:30:00,5.57,5.57,5.56,5.56,262400.0,3.7421,3.7421,3.7353,3.7353,262400.0
2009-12-15 14:40:00,5.56,5.57,5.56,5.56,202400.0,3.7353,3.7421,3.7353,3.7353,202400.0
2009-12-15 14:50:00,5.56,5.58,5.56,5.57,440800.0,3.7353,3.7488,3.7353,3.7421,440800.0
2009-12-15 15:00:00,5.57,5.58,5.57,5.58,372000.0,3.7421,3.7488,3.7421,3.7488,372000.0
2009-12-15 15:10:00,5.57,5.58,5.57,5.58,338000.0,3.7421,3.7488,3.7421,3.7488,338000.0
2009-12-15 15:20:00,5.58,5.58,5.57,5.57,1030000.0,3.7488,3.7488,3.7421,3.7421,1030000.0
2009-12-15 15:30:00,5.57,5.58,5.57,5.58,854000.0,3.7421,3.7488,3.7421,3.7488,854000.0
2009-12-15 15:40:00,5.58,5.58,5.58,5.58,1262800.0,3.7488,3.7488,3.7488,3.7488,1262800.0
2009-12-15 15:50:00,5.58,5.58,5.58,5.58,1625600.0,3.7488,3.7488,3.7488,3.7488,1625600.0
2009-12-16 09:30:00,5.57,5.61,5.55,5.6,312800.0,3.7421,3.7689,3.7286,3.7622,312800.0
2009-12-16 09:40:00,5.6,5.61,5.57,5.58,270000.0,3.7622,3.7689,3.7421,3.7488,270000.0
2009-12-16 09:50:00,5.58,5.59,5.58,5.58,100400.0,3.7488,3.7555,3.7488,3.7488,100400.0
2009-12-16 10:00:00,5.58,5.59,5.57,5.58,290800.0,3.7488,3.7555,3.7421,3.7488,290800.0
2009-12-16 10:10:00,5.58,5.59,5.58,5.58,244000.0,3.7488,3.7555,3.7488,3.7488,244000.0
2009-12-16 10:20:00,5.58,5.58,5.57,5.57,175600.0,3.7488,3.7488,3.7421,3.7421,175600.0
2009-12-16 10:30:00,5.57,5.59,5.57,5.59,325600.0,3.7421,3.7555,3.7421,3.7555,325600.0
2009-12-16 10:40:00,5.58,5.59,5.58,5.58,120800.0,3.7488,3.7555,3.7488,3.7488,120800.0
2009-12-16 10:50:00,5.58,5.6,5.58,5.59,440800.0,3.7488,3.7622,3.7488,3.7555,440800.0
2009-12-16 11:00:00,5.59,5.59,5.58,5.59,261200.0,3.7555,3.7555,3.7488,3.7555,261200.0
2009-12-16 11:10:00,5.59,5.6,5.59,5.59,161600.0,3.7555,3.7622,3.7555,3.7555,161600.0
2009-12-16 11:20:00,5.59,5.59,5.59,5.59,188000.0,3.7555,3.7555,3.7555,3.7555,188000.0
2009-12-16 11:30:00,5.59,5.59,5.58,5.59,154800.0,3.7555,3.7555,3.7488,3.7555,154800.0
2009-12-16 11:40:00,5.59,5.6,5.59,5.6,162800.0,3.7555,3.7622,3.7555,3.7622,162800.0
2009-12-16 11:50:00,5.6,5.6,5.59,5.59,155600.0,3.7622,3.7622,3.7555,3.7555,155600.0
2009-12-16 12:00:00,5.59,5.59,5.59,5.59,91600.0,3.7555,3.7555,3.7555,3.7555,91600.0
2009-12-16 12:10:00,5.59,5.59,5.57,5.57,308400.0,3.7555,3.7555,3.7421,3.7421,308400.0
2009-12-16 12:20:00,5.57,5.57,5.56,5.56,398800.0,3.7421,3.7421,3.7353,3.7353,398800.0
2009-12-16 12:30:00,5.56,5.58,5.56,5.58,162800.0,3.7353,3.7488,3.7353,3.7488,162800.0
2009-12-16 12:40:00,5.58,5.58,5.58,5.58,149200.0,3.7488,3.7488,3.7488,3.7488,149200.0
2009-12-16 12:50:00,5.58,5.59,5.58,5.58,236800.0,3.7488,3.7555,3.7488,3.7488,236800.0
2009-12-16 13:00:00,5.58,5.59,5.58,5.59,87600.0,3.7488,3.7555,3.7488,3.7555,87600.0
2009-12-16 13:10:00,5.59,5.59,5.58,5.59,64800.0,3.7555,3.7555,3.7488,3.7555,64800.0
2009-12-16 13:20:00,5.59,5.59,5.58,5.59,119600.0,3.7555,3.7555,3.7488,3.7555,119600.0
2009-12-16 13:30:00,5.59,5.6,5.59,5.6,183200.0,3.7555,3.7622,3.7555,3.7622,183200.0
2009-12-16 13:40:00,5.6,5.61,5.6,5.61,270800.0,3.7622,3.7689,3.7622,3.7689,270800.0
2009-12-16 13:50:00,5.61,5.62,5.61,5.61,514400.0,3.7689,3.7756,3.7689,3.7689,514400.0
2009-12-16 14:00:00,5.61,5.62,5.61,5.61,313600.0,3.7689,3.7756,3.7689,3.7689,313600.0
2009-12-16 14:10:00,5.61,5.63,5.61,5.63,545600.0,3.7689,3.7824,3.7689,3.7824,545600.0
2009-12-16 14:20:00,5.63,5.63,5.61,5.62,477600.0,3.7824,3.7824,3.7689,3.7756,477600.0
2009-12-16 14:30:00,5.62,5.63,5.62,5.63,306000.0,3.7756,3.7824,3.7756,3.7824,306000.0
2009-12-16 14:40:00,5.63,5.63,5.62,5.63,392800.0,3.7824,3.7824,3.7756,3.7824,392800.0
2009-12-16 14:50:00,5.63,5.63,5.61,5.62,535600.0,3.7824,3.7824,3.7689,3.7756,535600.0
2009-12-16 15:00:00,5.62,5.63,5.62,5.63,549200.0,3.7756,3.7824,3.7756,3.7824,549200.0
2009-12-16 15:10:00,5.63,5.63,5.62,5.63,540000.0,3.7824,3.7824,3.7756,3.7824,540000.0
2009-12-16 15:20:00,5.63,5.63,5.62,5.63,749200.0,3.7824,3.7824,3.7756,3.7824,749200.0
2009-12-16 15:30:00,5.63,5.63,5.62,5.62,601600.0,3.7824,3.7824,3.7756,3.7756,601600.0
2009-12-16 15:40:00,5.62,5.62,5.62,5.62,762000.0,3.7756,3.7756,3.7756,3.7756,762000.0
2009-12-16 15:50:00,5.62,5.62,5.61,5.62,897200.0,3.7756,3.7756,3.7689,3.7756,897200.0
2009-12-17 09:30:00,5.6,5.61,5.53,5.58,493600.0,3.7622,3.7689,3.7152,3.7488,493600.0
2009-12-17 09:40:00,5.58,5.58,5.56,5.56,424400.0,3.7488,3.7488,3.7353,3.7353,424400.0
2009-12-17 09:50:00,5.56,5.56,5.54,5.55,310400.0,3.7353,3.7353,3.7219,3.7286,310400.0
2009-12-17 10:00:00,5.55,5.57,5.54,5.56,393600.0,3.7286,3.7421,3.7219,3.7353,393600.0
2009-12-17 10:10:00,5.56,5.59,5.56,5.59,227200.0,3.7353,3.7555,3.7353,3.7555,227200.0
2009-12-17 10:20:00,5.59,5.6,5.59,5.6,269600.0,3.7555,3.7622,3.7555,3.7622,269600.0
2009-12-17 10:30:00,5.6,5.6,5.59,5.59,210800.0,3.7622,3.7622,3.7555,3.7555,210800.0
2009-12-17 10:40:00,5.59,5.6,5.59,5.6,196400.0,3.7555,3.7622,3.7555,3.7622,196400.0
2009-12-17 10:50:00,5.6,5.61,5.59,5.6,399200.0,3.7622,3.7689,3.7555,3.7622,399200.0
2009-12-17 11:00:00,5.6,5.63,5.6,5.63,397600.0,3.7622,3.7824,3.7622,3.7824,397600.0
2009-12-17 11:10:00,5.63,5.64,5.63,5.64,245200.0,3.7824,3.7891,3.7824,3.7891,245200.0
2009-12-17 11:20:00,5.64,5.66,5.64,5.65,429600.0,3.7891,3.8025,3.7891,3.7958,429600.0
2009-12-17 11:30:00,5.65,5.66,5.64,5.66,296400.0,3.7958,3.8025,3.7891,3.8025,296400.0
2009-12-17 11:40:00,5.66,5.66,5.64,5.64,340000.0,3.8025,3.8025,3.7891,3.7891,340000.0
2009-12-17 11:50:00,5.64,5.64,5.63,5.64,364000.0,3.7891,3.7891,3.7824,3.7891,364000.0
2009-12-17 12:00:00,5.63,5.64,5.63,5.64,231600.0,3.7824,3.7891,3.7824,3.7891,231600.0
2009-12-17 12:10:00,5.64,5.66,5.64,5.65,336800.0,3.7891,3.8025,3.7891,3.7958,336800.0
2009-12-17 12:20:00,5.65,5.66,5.64,5.64,263600.0,3.7958,3.8025,3.7891,3.7891,263600.0
2009-12-17 12:30:00,5.64,5.64,5.64,5.64,421600.0,3.7891,3.7891,3.7891,3.7891,421600.0
2009-12-17 12:40:00,5.65,5.65,5.61,5.61,459200.0,3.7958,3.7958,3.7689,3.7689,459200.0
2009-12-17 12:50:00,5.61,5.64,5.61,5.63,394800.0,3.7689,3.7891,3.7689,3.7824,394800.0
2009-12-17 13:00:00,5.63,5.64,5.63,5.64,207200.0,3.7824,3.7891,3.7824,3.7891,207200.0
2009-12-17 13:10:00,5.63,5.64,5.63,5.64,208800.0,3.7824,3.7891,3.7824,3.7891,208800.0
2009-12-17 13:20:00,5.64,5.64,5.63,5.64,126800.0,3.7891,3.7891,3.7824,3.7891,126800.0
2009-12-17 13:30:00,5.63,5.64,5.63,5.64,262400.0,3.7824,3.7891,3.7824,3.7891,262400.0
2009-12-17 13:40:00,5.64,5.64,5.64,5.64,294400.0,3.7891,3.7891,3.7891,3.7891,294400.0
2009-12-17 13:50:00,5.64,5.65,5.64,5.64,356000.0,3.7891,3.7958,3.7891,3.7891,356000.0
2009-12-17 14:00:00,5.64,5.65,5.64,5.64,326000.0,3.7891,3.7958,3.7891,3.7891,326000.0
2009-12-17 14:10:00,5.64,5.64,5.63,5.64,305600.0,3.7891,3.7891,3.7824,3.7891,305600.0
2009-12-17 14:20:00,5.63,5.64,5.63,5.63,138400.0,3.7824,3.7891,3.7824,3.7824,138400.0
2009-12-17 14:30:00,5.63,5.65,5.63,5.65,218800.0,3.7824,3.7958,3.7824,3.7958,218800.0
2009-12-17 14:40:00,5.65,5.65,5.64,5.64,255200.0,3.7958,3.7958,3.7891,3.7891,255200.0
2009-12-17 14:50:00,5.64,5.66,5.64,5.65,370400.0,3.7891,3.8025,3.7891,3.7958,370400.0
2009-12-17 15:00:00,5.65,5.65,5.64,5.64,445200.0,3.7958,3.7958,3.7891,3.7891,445200.0
2009-12-17 15:10:00,5.64,5.65,5.64,5.65,511200.0,3.7891,3.7958,3.7891,3.7958,511200.0
2009-12-17 15:20:00,5.65,5.66,5.65,5.66,573200.0,3.7958,3.8025,3.7958,3.8025,573200.0
2009-12-17 15:30:00,5.66,5.66,5.65,5.66,616800.0,3.8025,3.8025,3.7958,3.8025,616800.0
2009-12-17 15:40:00,5.66,5.67,5.65,5.67,950400.0,3.8025,3.8092,3.7958,3.8092,950400.0
2009-12-17 15:50:00,5.66,5.67,5.65,5.66,1737600.0,3.8025,3.8092,3.7958,3.8025,1737600.0
2009-12-18 09:30:00,5.66,5.68,5.65,5.66,1287600.0,3.8025,3.816,3.7958,3.8025,1287600.0
2009-12-18 09:40:00,5.66,5.69,5.65,5.68,305600.0,3.8025,3.8227,3.7958,3.816,305600.0
2009-12-18 09:50:00,5.68,5.69,5.66,5.66,262400.0,3.816,3.8227,3.8025,3.8025,262400.0
2009-12-18 10:00:00,5.66,5.67,5.64,5.66,328400.0,3.8025,3.8092,3.7891,3.8025,328400.0
2009-12-18 10:10:00,5.66,5.67,5.65,5.66,370400.0,3.8025,3.8092,3.7958,3.8025,370400.0
2009-12-18 10:20:00,5.66,5.66,5.65,5.65,324400.0,3.8025,3.8025,3.7958,3.7958,324400.0
2009-12-18 10:30:00,5.66,5.66,5.64,5.65,436000.0,3.8025,3.8025,3.7891,3.7958,436000.0
2009-12-18 10:40:00,5.65,5.65,5.62,5.62,465200.0,3.7958,3.7958,3.7756,3.7756,465200.0
2009-12-18 10:50:00,5.62,5.63,5.6,5.61,320000.0,3.7756,3.7824,3.7622,3.7689,320000.0
2009-12-18 11:00:00,5.61,5.61,5.58,5.58,221200.0,3.7689,3.7689,3.7488,3.7488,221200.0
2009-12-18 11:10:00,5.58,5.59,5.57,5.59,376800.0,3.7488,3.7555,3.7421,3.7555,376800.0
2009-12-18 11:20:00,5.59,5.61,5.59,5.61,362800.0,3.7555,3.7689,3.7555,3.7689,362800.0
2009-12-18 11:30:00,5.61,5.62,5.61,5.62,301200.0,3.7689,3.7756,3.7689,3.7756,301200.0
2009-12-18 11:40:00,5.62,5.62,5.61,5.61,200000.0,3.7756,3.7756,3.7689,3.7689,200000.0
2009-12-18 11:50:00,5.61,5.62,5.61,5.62,250800.0,3.7689,3.7756,3.7689,3.7756,250800.0
2009-12-18 12:00:00,5.62,5.62,5.62,5.62,192400.0,3.7756,3.7756,3.7756,3.7756,192400.0
2009-12-18 12:10:00,5.62,5.63,5.62,5.63,192400.0,3.7756,3.7824,3.7756,3.7824,192400.0
2009-12-18 12:20:00,5.63,5.65,5.62,5.65,279600.0,3.7824,3.7958,3.7756,3.7958,279600.0
2009-12-18 12:30:00,5.65,5.65,5.64,5.65,168800.0,3.7958,3.7958,3.7891,3.7958,168800.0
2009-12-18 12:40:00,5.65,5.65,5.62,5.62,318000.0,3.7958,3.7958,3.7756,3.7756,318000.0
2009-12-18 12:50:00,5.63,5.64,5.63,5.64,172800.0,3.7824,3.7891,3.7824,3.7891,172800.0
2009-12-18 13:00:00,5.64,5.64,5.63,5.64,145600.0,3.7891,3.7891,3.7824,3.7891,145600.0
2009-12-18 13:10:00,5.64,5.64,5.63,5.64,184400.0,3.7891,3.7891,3.7824,3.7891,184400.0
2009-12-18 13:20:00,5.64,5.66,5.64,5.65,352800.0,3.7891,3.8025,3.7891,3.7958,352800.0
2009-12-18 13:30:00,5.65,5.65,5.64,5.64,107200.0,3.7958,3.7958,3.7891,3.7891,107200.0
2009-12-18 13:40:00,5.64,5.66,5.64,5.65,257600.0,3.7891,3.8025,3.7891,3.7958,257600.0
2009-12-18 13:50:00,5.65,5.66,5.65,5.65,149600.0,3.7958,3.8025,3.7958,3.7958,149600.0
2009-12-18 14:00:00,5.65,5.67,5.65,5.67,218400.0,3.7958,3.8092,3.7958,3.8092,218400.0
2009-12-18 14:10:00,5.66,5.67,5.65,5.65,318800.0,3.8025,3.8092,3.7958,3.7958,318800.0
2009-12-18 14:20:00,5.66,5.67,5.65,5.66,458800.0,3.8025,3.8092,3.7958,3.8025,458800.0
2009-12-18 14:30:00,5.66,5.67,5.66,5.67,223600.0,3.8025,3.8092,3.8025,3.8092,223600.0
2009-12-18 14:40:00,5.67,5.67,5.66,5.66,136000.0,3.8092,3.8092,3.8025,3.8025,136000.0
2009-12-18 14:50:00,5.67,5.67,5.66,5.66,108400.0,3.8092,3.8092,3.8025,3.8025,108400.0
2009-12-18 15:00:00,5.66,5.66,5.65,5.65,326800.0,3.8025,3.8025,3.7958,3.7958,326800.0
2009-12-18 15:10:00,5.65,5.65,5.62,5.62,488400.0,3.7958,3.7958,3.7756,3.7756,488400.0
2009-12-18 15:20:00,5.63,5.63,5.62,5.63,246400.0,3.7824,3.7824,3.7756,3.7824,246400.0
2009-12-18 15:30:00,5.62,5.63,5.62,5.62,469600.0,3.7756,3.7824,3.7756,3.7756,469600.0
2009-12-18 15:40:00,5.62,5.63,5.62,5.62,972000.0,3.7756,3.7824,3.7756,3.7756,972000.0
2009-12-18 15:50:00,5.62,5.62,5.62,5.62,1988800.0,3.7756,3.7756,3.7756,3.7756,1988800.0
2009-12-21 09:30:00,5.62,5.65,5.61,5.65,370400.0,3.7756,3.7958,3.7689,3.7958,370400.0
2009-12-21 09:40:00,5.64,5.65,5.61,5.61,366800.0,3.7891,3.7958,3.7689,3.7689,366800.0
2009-12-21 09:50:00,5.61,5.62,5.61,5.62,252000.0,3.7689,3.7756,3.7689,3.7756,252000.0
2009-12-21 10:00:00,5.62,5.65,5.61,5.64,274800.0,3.7756,3.7958,3.7689,3.7891,274800.0
2009-12-21 10:10:00,5.64,5.65,5.63,5.64,273600.0,3.7891,3.7958,3.7824,3.7891,273600.0
2009-12-21 10:20:00,5.64,5.66,5.64,5.64,238000.0,3.7891,3.8025,3.7891,3.7891,238000.0
2009-12-21 10:30:00,5.64,5.64,5.63,5.64,257200.0,3.7891,3.7891,3.7824,3.7891,257200.0
2009-12-21 10:40:00,5.64,5.65,5.63,5.64,258800.0,3.7891,3.7958,3.7824,3.7891,258800.0
2009-12-21 10:50:00,5.64,5.65,5.64,5.64,117200.0,3.7891,3.7958,3.7891,3.7891,117200.0
2009-12-21 11:00:00,5.64,5.65,5.64,5.65,196000.0,3.7891,3.7958,3.7891,3.7958,196000.0
2009-12-21 11:10:00,5.65,5.66,5.65,5.65,119600.0,3.7958,3.8025,3.7958,3.7958,119600.0
2009-12-21 11:20:00,5.66,5.66,5.65,5.66,155600.0,3.8025,3.8025,3.7958,3.8025,155600.0
2009-12-21 11:30:00,5.66,5.67,5.66,5.67,194400.0,3.8025,3.8092,3.8025,3.8092,194400.0
2009-12-21 11:40:00,5.67,5.67,5.67,5.67,134400.0,3.8092,3.8092,3.8092,3.8092,134400.0
2009-12-21 11:50:00,5.67,5.68,5.66,5.66,169600.0,3.8092,3.816,3.8025,3.8025,169600.0
2009-12-21 12:00:00,5.66,5.67,5.66,5.66,307200.0,3.8025,3.8092,3.8025,3.8025,307200.0
2009-12-21 12:10:00,5.66,5.66,5.65,5.66,180000.0,3.8025,3.8025,3.7958,3.8025,180000.0
2009-12-21 12:20:00,5.66,5.67,5.66,5.66,230800.0,3.8025,3.8092,3.8025,3.8025,230800.0
2009-12-21 12:30:00,5.66,5.67,5.66,5.66,154400.0,3.8025,3.8092,3.8025,3.8025,154400.0
2009-12-21 12:40:00,5.66,5.67,5.65,5.65,225200.0,3.8025,3.8092,3.7958,3.7958,225200.0
2009-12-21 12:50:00,5.66,5.67,5.65,5.67,102800.0,3.8025,3.8092,3.7958,3.8092,102800.0
2009-12-21 13:00:00,5.67,5.67,5.66,5.67,126400.0,3.8092,3.8092,3.8025,3.8092,126400.0
2009-12-21 13:10:00,5.67,5.68,5.66,5.67,175200.0,3.8092,3.816,3.8025,3.8092,175200.0
2009-12-21 13:20:00,5.67,5.68,5.67,5.67,139600.0,3.8092,3.816,3.8092,3.8092,139600.0
2009-12-21 13:30:00,5.67,5.68,5.67,5.68,239600.0,3.8092,3.816,3.8092,3.816,239600.0
2009-12-21 13:40:00,5.68,5.68,5.68,5.68,166400.0,3.816,3.816,3.816,3.816,166400.0
2009-12-21 13:50:00,5.68,5.68,5.68,5.68,109600.0,3.816,3.816,3.816,3.816,109600.0
2009-12-21 14:00:00,5.68,5.68,5.67,5.68,102000.0,3.816,3.816,3.8092,3.816,102000.0
2009-12-21 14:10:00,5.67,5.68,5.67,5.68,126000.0,3.8092,3.816,3.8092,3.816,126000.0
2009-12-21 14:20:00,5.68,5.68,5.67,5.68,166400.0,3.816,3.816,3.8092,3.816,166400.0
2009-12-21 14:30:00,5.68,5.68,5.67,5.67,183200.0,3.816,3.816,3.8092,3.8092,183200.0
2009-12-21 14:40:00,5.67,5.67,5.66,5.66,201200.0,3.8092,3.8092,3.8025,3.8025,201200.0
2009-12-21 14:50:00,5.67,5.67,5.66,5.66,140400.0,3.8092,3.8092,3.8025,3.8025,140400.0
2009-12-21 15:00:00,5.66,5.67,5.66,5.67,368000.0,3.8025,3.8092,3.8025,3.8092,368000.0
2009-12-21 15:10:00,5.67,5.67,5.64,5.66,395200.0,3.8092,3.8092,3.7891,3.8025,395200.0
2009-12-21 15:20:00,5.66,5.66,5.65,5.66,227200.0,3.8025,3.8025,3.7958,3.8025,227200.0
2009-12-21 15:30:00,5.66,5.67,5.65,5.66,254400.0,3.8025,3.8092,3.7958,3.8025,254400.0
2009-12-21 15:40:00,5.66,5.67,5.65,5.66,636400.0,3.8025,3.8092,3.7958,3.8025,636400.0
2009-12-21 15:50:00,5.66,5.66,5.66,5.66,464000.0,3.8025,3.8025,3.8025,3.8025,464000.0
2009-12-22 09:30:00,5.67,5.67,5.58,5.58,487600.0,3.8092,3.8092,3.7488,3.7488,487600.0
2009-12-22 09:40:00,5.58,5.62,5.58,5.62,282400.0,3.7488,3.7756,3.7488,3.7756,282400.0
2009-12-22 09:50:00,5.62,5.64,5.62,5.62,224400.0,3.7756,3.7891,3.7756,3.7756,224400.0
2009-12-22 10:00:00,5.63,5.65,5.63,5.65,524800.0,3.7824,3.7958,3.7824,3.7958,524800.0
2009-12-22 10:10:00,5.65,5.65,5.63,5.63,388400.0,3.7958,3.7958,3.7824,3.7824,388400.0
2009-12-22 10:20:00,5.63,5.64,5.61,5.62,517600.0,3.7824,3.7891,3.7689,3.7756,517600.0
2009-12-22 10:30:00,5.62,5.62,5.61,5.61,268800.0,3.7756,3.7756,3.7689,3.7689,268800.0
2009-12-22 10:40:00,5.61,5.62,5.59,5.6,255200.0,3.7689,3.7756,3.7555,3.7622,255200.0
2009-12-22 10:50:00,5.6,5.61,5.6,5.6,516000.0,3.7622,3.7689,3.7622,3.7622,516000.0
2009-12-22 11:00:00,5.6,5.6,5.59,5.59,211600.0,3.7622,3.7622,3.7555,3.7555,211600.0
2009-12-22 11:10:00,5.59,5.59,5.58,5.58,110800.0,3.7555,3.7555,3.7488,3.7488,110800.0
2009-12-22 11:20:00,5.58,5.59,5.56,5.56,290000.0,3.7488,3.7555,3.7353,3.7353,290000.0
2009-12-22 11:30:00,5.56,5.58,5.55,5.57,232400.0,3.7353,3.7488,3.7286,3.7421,232400.0
2009-12-22 11:40:00,5.57,5.57,5.56,5.56,165600.0,3.7421,3.7421,3.7353,3.7353,165600.0
2009-12-22 11:50:00,5.56,5.56,5.54,5.55,374000.0,3.7353,3.7353,3.7219,3.7286,374000.0
2009-12-22 12:00:00,5.55,5.58,5.55,5.58,288000.0,3.7286,3.7488,3.7286,3.7488,288000.0
2009-12-22 12:10:00,5.58,5.59,5.58,5.59,194000.0,3.7488,3.7555,3.7488,3.7555,194000.0
2009-12-22 12:20:00,5.59,5.6,5.59,5.59,141600.0,3.7555,3.7622,3.7555,3.7555,141600.0
2009-12-22 12:30:00,5.59,5.6,5.59,5.59,133200.0,3.7555,3.7622,3.7555,3.7555,133200.0
2009-12-22 12:40:00,5.6,5.6,5.59,5.59,83600.0,3.7622,3.7622,3.7555,3.7555,83600.0
2009-12-22 12:50:00,5.59,5.59,5.57,5.58,214400.0,3.7555,3.7555,3.7421,3.7488,214400.0
2009-12-22 13:00:00,5.57,5.59,5.57,5.59,151200.0,3.7421,3.7555,3.7421,3.7555,151200.0
2009-12-22 13:10:00,5.59,5.59,5.57,5.58,135200.0,3.7555,3.7555,3.7421,3.7488,135200.0
2009-12-22 13:20:00,5.57,5.58,5.57,5.57,202000.0,3.7421,3.7488,3.7421,3.7421,202000.0
2009-12-22 13:30:00,5.57,5.58,5.57,5.57,180400.0,3.7421,3.7488,3.7421,3.7421,180400.0
2009-12-22 13:40:00,5.57,5.57,5.57,5.57,87600.0,3.7421,3.7421,3.7421,3.7421,87600.0
2009-12-22 13:50:00,5.57,5.58,5.57,5.58,108400.0,3.7421,3.7488,3.7421,3.7488,108400.0
2009-12-22 14:00:00,5.58,5.58,5.56,5.57,274800.0,3.7488,3.7488,3.7353,3.7421,274800.0
2009-12-22 14:10:00,5.57,5.57,5.56,5.56,356800.0,3.7421,3.7421,3.7353,3.7353,356800.0
2009-12-22 14:20:00,5.56,5.56,5.55,5.55,320800.0,3.7353,3.7353,3.7286,3.7286,320800.0
2009-12-22 14:30:00,5.55,5.55,5.54,5.55,226800.0,3.7286,3.7286,3.7219,3.7286,226800.0
2009-12-22 14:40:00,5.55,5.56,5.55,5.55,327200.0,3.7286,3.7353,3.7286,3.7286,327200.0
2009-12-22 14:50:00,5.55,5.56,5.55,5.55,452000.0,3.7286,3.7353,3.7286,3.7286,452000.0
2009-12-22 15:00:00,5.55,5.55,5.55,5.55,229600.0,3.7286,3.7286,3.7286,3.7286,229600.0
2009-12-22 15:10:00,5.55,5.55,5.55,5.55,265600.0,3.7286,3.7286,3.7286,3.7286,265600.0
2009-12-22 15:20:00,5.55,5.55,5.55,5.55,444000.0,3.7286,3.7286,3.7286,3.7286,444000.0
2009-12-22 15:30:00,5.55,5.56,5.54,5.55,736800.0,3.7286,3.7353,3.7219,3.7286,736800.0
2009-12-22 15:40:00,5.55,5.56,5.55,5.55,557600.0,3.7286,3.7353,3.7286,3.7286,557600.0
2009-12-22 15:50:00,5.55,5.56,5.54,5.55,1353200.0,3.7286,3.7353,3.7219,3.7286,1353200.0
2009-12-23 09:30:00,5.54,5.57,5.53,5.56,241200.0,3.7219,3.7421,3.7152,3.7353,241200.0
2009-12-23 09:40:00,5.55,5.56,5.53,5.54,221200.0,3.7286,3.7353,3.7152,3.7219,221200.0
2009-12-23 09:50:00,5.54,5.54,5.53,5.54,173200.0,3.7219,3.7219,3.7152,3.7219,173200.0
2009-12-23 10:00:00,5.54,5.54,5.51,5.52,374000.0,3.7219,3.7219,3.7017,3.7085,374000.0
2009-12-23 10:10:00,5.52,5.54,5.5,5.5,496000.0,3.7085,3.7219,3.695,3.695,496000.0
2009-12-23 10:20:00,5.5,5.51,5.49,5.49,498000.0,3.695,3.7017,3.6883,3.6883,498000.0
2009-12-23 10:30:00,5.49,5.5,5.49,5.49,216400.0,3.6883,3.695,3.6883,3.6883,216400.0
2009-12-23 10:40:00,5.48,5.49,5.48,5.49,165600.0,3.6816,3.6883,3.6816,3.6883,165600.0
2009-12-23 10:50:00,5.49,5.5,5.49,5.5,314800.0,3.6883,3.695,3.6883,3.695,314800.0
2009-12-23 11:00:00,5.5,5.5,5.49,5.49,238800.0,3.695,3.695,3.6883,3.6883,238800.0
2009-12-23 11:10:00,5.49,5.5,5.49,5.5,108800.0,3.6883,3.695,3.6883,3.695,108800.0
2009-12-23 11:20:00,5.5,5.5,5.49,5.49,244400.0,3.695,3.695,3.6883,3.6883,244400.0
2009-12-23 11:30:00,5.5,5.5,5.5,5.5,198000.0,3.695,3.695,3.695,3.695,198000.0
2009-12-23 11:40:00,5.5,5.5,5.5,5.5,144800.0,3.695,3.695,3.695,3.695,144800.0
2009-12-23 11:50:00,5.5,5.5,5.5,5.5,126400.0,3.695,3.695,3.695,3.695,126400.0
2009-12-23 12:00:00,5.5,5.51,5.49,5.5,306800.0,3.695,3.7017,3.6883,3.695,306800.0
2009-12-23 12:10:00,5.5,5.5,5.5,5.5,62400.0,3.695,3.695,3.695,3.695,62400.0
2009-12-23 12:20:00,5.5,5.5,5.5,5.5,57200.0,3.695,3.695,3.695,3.695,57200.0
2009-12-23 12:30:00,5.5,5.5,5.5,5.5,158000.0,3.695,3.695,3.695,3.695,158000.0
2009-12-23 12:40:00,5.5,5.5,5.5,5.5,143200.0,3.695,3.695,3.695,3.695,143200.0
2009-12-23 12:50:00,5.5,5.5,5.5,5.5,107600.0,3.695,3.695,3.695,3.695,107600.0
2009-12-23 13:00:00,5.5,5.5,5.5,5.5,328800.0,3.695,3.695,3.695,3.695,328800.0
2009-12-23 13:10:00,5.5,5.5,5.5,5.5,142800.0,3.695,3.695,3.695,3.695,142800.0
2009-12-23 13:20:00,5.5,5.5,5.5,5.5,232400.0,3.695,3.695,3.695,3.695,232400.0
2009-12-23 13:30:00,5.5,5.5,5.5,5.5,301600.0,3.695,3.695,3.695,3.695,301600.0
2009-12-23 13:40:00,5.5,5.5,5.5,5.5,339600.0,3.695,3.695,3.695,3.695,339600.0
2009-12-23 13:50:00,5.5,5.5,5.5,5.5,70000.0,3.695,3.695,3.695,3.695,70000.0
2009-12-23 14:00:00,5.5,5.5,5.5,5.5,167200.0,3.695,3.695,3.695,3.695,167200.0
2009-12-23 14:10:00,5.5,5.5,5.5,5.5,222000.0,3.695,3.695,3.695,3.695,222000.0
2009-12-23 14:20:00,5.5,5.5,5.5,5.5,83600.0,3.695,3.695,3.695,3.695,83600.0
2009-12-23 14:30:00,5.5,5.52,5.5,5.52,973200.0,3.695,3.7085,3.695,3.7085,973200.0
2009-12-23 14:40:00,5.52,5.52,5.5,5.5,386000.0,3.7085,3.7085,3.695,3.695,386000.0
2009-12-23 14:50:00,5.5,5.51,5.5,5.5,368400.0,3.695,3.7017,3.695,3.695,368400.0
2009-12-23 15:00:00,5.51,5.51,5.5,5.51,232800.0,3.7017,3.7017,3.695,3.7017,232800.0
2009-12-23 15:10:00,5.51,5.51,5.5,5.5,880800.0,3.7017,3.7017,3.695,3.695,880800.0
2009-12-23 15:20:00,5.5,5.5,5.5,5.5,935600.0,3.695,3.695,3.695,3.695,935600.0
2009-12-23 15:30:00,5.5,5.51,5.5,5.51,1470800.0,3.695,3.7017,3.695,3.7017,1470800.0
2009-12-23 15:40:00,5.51,5.52,5.5,5.51,930400.0,3.7017,3.7085,3.695,3.7017,930400.0
2009-12-23 15:50:00,5.51,5.52,5.5,5.51,1721600.0,3.7017,3.7085,3.695,3.7017,1721600.0
2009-12-24 09:30:00,5.5,5.53,5.5,5.52,142000.0,3.695,3.7152,3.695,3.7085,142000.0
2009-12-24 09:40:00,5.51,5.52,5.5,5.52,83200.0,3.7017,3.7085,3.695,3.7085,83200.0
2009-12-24 09:50:00,5.52,5.53,5.52,5.53,130400.0,3.7085,3.7152,3.7085,3.7152,130400.0
2009-12-24 10:00:00,5.53,5.53,5.52,5.53,164800.0,3.7152,3.7152,3.7085,3.7152,164800.0
2009-12-24 10:10:00,5.53,5.53,5.51,5.52,79200.0,3.7152,3.7152,3.7017,3.7085,79200.0
2009-12-24 10:20:00,5.52,5.52,5.51,5.52,103200.0,3.7085,3.7085,3.7017,3.7085,103200.0
2009-12-24 10:30:00,5.51,5.52,5.51,5.51,56800.0,3.7017,3.7085,3.7017,3.7017,56800.0
2009-12-24 10:40:00,5.51,5.52,5.5,5.51,130000.0,3.7017,3.7085,3.695,3.7017,130000.0
2009-12-24 10:50:00,5.51,5.51,5.49,5.49,158800.0,3.7017,3.7017,3.6883,3.6883,158800.0
2009-12-24 11:00:00,5.49,5.5,5.49,5.5,106400.0,3.6883,3.695,3.6883,3.695,106400.0
2009-12-24 11:10:00,5.5,5.52,5.5,5.51,115200.0,3.695,3.7085,3.695,3.7017,115200.0
2009-12-24 11:20:00,5.51,5.52,5.5,5.51,96400.0,3.7017,3.7085,3.695,3.7017,96400.0
2009-12-24 11:30:00,5.51,5.51,5.51,5.51,80400.0,3.7017,3.7017,3.7017,3.7017,80400.0
2009-12-24 11:40:00,5.51,5.51,5.5,5.51,67200.0,3.7017,3.7017,3.695,3.7017,67200.0
2009-12-24 11:50:00,5.5,5.51,5.5,5.51,154800.0,3.695,3.7017,3.695,3.7017,154800.0
2009-12-24 12:00:00,5.51,5.52,5.5,5.51,127200.0,3.7017,3.7085,3.695,3.7017,127200.0
2009-12-24 12:10:00,5.51,5.52,5.51,5.52,84000.0,3.7017,3.7085,3.7017,3.7085,84000.0
2009-12-24 12:20:00,5.52,5.52,5.5,5.5,150000.0,3.7085,3.7085,3.695,3.695,150000.0
2009-12-24 12:30:00,5.5,5.5,5.5,5.5,153200.0,3.695,3.695,3.695,3.695,153200.0
2009-12-24 12:40:00,5.5,5.51,5.5,5.5,286800.0,3.695,3.7017,3.695,3.695,286800.0
2009-12-24 12:50:00,5.51,5.51,5.5,5.5,493200.0,3.7017,3.7017,3.695,3.695,493200.0
2009-12-28 09:30:00,5.55,5.55,5.54,5.54,734000.0,3.7286,3.7286,3.7219,3.7219,734000.0
2009-12-28 09:40:00,5.54,5.56,5.54,5.56,552400.0,3.7219,3.7353,3.7219,3.7353,552400.0
2009-12-28 09:50:00,5.56,5.58,5.56,5.58,523600.0,3.7353,3.7488,3.7353,3.7488,523600.0
2009-12-28 10:00:00,5.58,5.61,5.58,5.61,675600.0,3.7488,3.7689,3.7488,3.7689,675600.0
2009-12-28 10:10:00,5.61,5.61,5.58,5.58,340000.0,3.7689,3.7689,3.7488,3.7488,340000.0
2009-12-28 10:20:00,5.58,5.6,5.58,5.6,238000.0,3.7488,3.7622,3.7488,3.7622,238000.0
2009-12-28 10:30:00,5.6,5.6,5.58,5.59,230400.0,3.7622,3.7622,3.7488,3.7555,230400.0
2009-12-28 10:40:00,5.59,5.6,5.59,5.6,234000.0,3.7555,3.7622,3.7555,3.7622,234000.0
2009-12-28 10:50:00,5.6,5.61,5.6,5.61,342400.0,3.7622,3.7689,3.7622,3.7689,342400.0
2009-12-28 11:00:00,5.61,5.61,5.6,5.6,168800.0,3.7689,3.7689,3.7622,3.7622,168800.0
2009-12-28 11:10:00,5.6,5.6,5.58,5.59,202000.0,3.7622,3.7622,3.7488,3.7555,202000.0
2009-12-28 11:20:00,5.59,5.6,5.59,5.6,150400.0,3.7555,3.7622,3.7555,3.7622,150400.0
2009-12-28 11:30:00,5.6,5.6,5.59,5.6,143200.0,3.7622,3.7622,3.7555,3.7622,143200.0
2009-12-28 11:40:00,5.6,5.6,5.59,5.59,128000.0,3.7622,3.7622,3.7555,3.7555,128000.0
2009-12-28 11:50:00,5.6,5.6,5.59,5.59,188000.0,3.7622,3.7622,3.7555,3.7555,188000.0
2009-12-28 12:00:00,5.59,5.59,5.58,5.58,124800.0,3.7555,3.7555,3.7488,3.7488,124800.0
2009-12-28 12:10:00,5.58,5.58,5.57,5.57,211600.0,3.7488,3.7488,3.7421,3.7421,211600.0
2009-12-28 12:20:00,5.57,5.59,5.57,5.59,257600.0,3.7421,3.7555,3.7421,3.7555,257600.0
2009-12-28 12:30:00,5.59,5.59,5.58,5.58,220800.0,3.7555,3.7555,3.7488,3.7488,220800.0
2009-12-28 12:40:00,5.58,5.58,5.57,5.57,158800.0,3.7488,3.7488,3.7421,3.7421,158800.0
2009-12-28 12:50:00,5.57,5.57,5.56,5.56,264400.0,3.7421,3.7421,3.7353,3.7353,264400.0
2009-12-28 13:00:00,5.56,5.57,5.56,5.56,160800.0,3.7353,3.7421,3.7353,3.7353,160800.0
2009-12-28 13:10:00,5.56,5.57,5.56,5.56,124000.0,3.7353,3.7421,3.7353,3.7353,124000.0
2009-12-28 13:20:00,5.56,5.56,5.56,5.56,70000.0,3.7353,3.7353,3.7353,3.7353,70000.0
2009-12-28 13:30:00,5.56,5.56,5.56,5.56,39600.0,3.7353,3.7353,3.7353,3.7353,39600.0
2009-12-28 13:40:00,5.56,5.57,5.56,5.57,257200.0,3.7353,3.7421,3.7353,3.7421,257200.0
2009-12-28 13:50:00,5.57,5.58,5.57,5.57,136000.0,3.7421,3.7488,3.7421,3.7421,136000.0
2009-12-28 14:00:00,5.58,5.58,5.57,5.57,344000.0,3.7488,3.7488,3.7421,3.7421,344000.0
2009-12-28 14:10:00,5.57,5.57,5.56,5.56,162800.0,3.7421,3.7421,3.7353,3.7353,162800.0
2009-12-28 14:20:00,5.56,5.56,5.54,5.56,350000.0,3.7353,3.7353,3.7219,3.7353,350000.0
2009-12-28 14:30:00,5.56,5.56,5.56,5.56,141200.0,3.7353,3.7353,3.7353,3.7353,141200.0
2009-12-28 14:40:00,5.56,5.56,5.56,5.56,186000.0,3.7353,3.7353,3.7353,3.7353,186000.0
2009-12-28 14:50:00,5.56,5.56,5.56,5.56,148400.0,3.7353,3.7353,3.7353,3.7353,148400.0
2009-12-28 15:00:00,5.56,5.56,5.55,5.55,112800.0,3.7353,3.7353,3.7286,3.7286,112800.0
2009-12-28 15:10:00,5.56,5.56,5.55,5.56,331600.0,3.7353,3.7353,3.7286,3.7353,331600.0
2009-12-28 15:20:00,5.56,5.56,5.56,5.56,436400.0,3.7353,3.7353,3.7353,3.7353,436400.0
2009-12-28 15:30:00,5.56,5.56,5.56,5.56,332800.0,3.7353,3.7353,3.7353,3.7353,332800.0
2009-12-28 15:40:00,5.56,5.56,5.55,5.55,560400.0,3.7353,3.7353,3.7286,3.7286,560400.0
2009-12-28 15:50:00,5.55,5.56,5.55,5.56,1507600.0,3.7286,3.7353,3.7286,3.7353,1507600.0
2009-12-29 09:30:00,5.58,5.58,5.54,5.54,221600.0,3.7488,3.7488,3.7219,3.7219,221600.0
2009-12-29 09:40:00,5.54,5.56,5.54,5.54,165600.0,3.7219,3.7353,3.7219,3.7219,165600.0
2009-12-29 09:50:00,5.54,5.55,5.54,5.55,154000.0,3.7219,3.7286,3.7219,3.7286,154000.0
2009-12-29 10:00:00,5.55,5.55,5.54,5.54,175600.0,3.7286,3.7286,3.7219,3.7219,175600.0
2009-12-29 10:10:00,5.54,5.55,5.54,5.55,230000.0,3.7219,3.7286,3.7219,3.7286,230000.0
2009-12-29 10:20:00,5.55,5.55,5.54,5.55,112400.0,3.7286,3.7286,3.7219,3.7286,112400.0
2009-12-29 10:30:00,5.55,5.55,5.55,5.55,116000.0,3.7286,3.7286,3.7286,3.7286,116000.0
2009-12-29 10:40:00,5.55,5.55,5.54,5.55,181200.0,3.7286,3.7286,3.7219,3.7286,181200.0
2009-12-29 10:50:00,5.55,5.55,5.54,5.55,114400.0,3.7286,3.7286,3.7219,3.7286,114400.0
2009-12-29 11:00:00,5.55,5.55,5.54,5.54,254400.0,3.7286,3.7286,3.7219,3.7219,254400.0
2009-12-29 11:10:00,5.54,5.54,5.54,5.54,178800.0,3.7219,3.7219,3.7219,3.7219,178800.0
2009-12-29 11:20:00,5.54,5.54,5.53,5.53,368000.0,3.7219,3.7219,3.7152,3.7152,368000.0
2009-12-29 11:30:00,5.53,5.54,5.52,5.53,136400.0,3.7152,3.7219,3.7085,3.7152,136400.0
2009-12-29 11:40:00,5.54,5.54,5.53,5.54,123200.0,3.7219,3.7219,3.7152,3.7219,123200.0
2009-12-29 11:50:00,5.54,5.54,5.53,5.54,123200.0,3.7219,3.7219,3.7152,3.7219,123200.0
2009-12-29 12:00:00,5.54,5.54,5.53,5.54,239200.0,3.7219,3.7219,3.7152,3.7219,239200.0
2009-12-29 12:10:00,5.53,5.54,5.53,5.54,234000.0,3.7152,3.7219,3.7152,3.7219,234000.0
2009-12-29 12:20:00,5.54,5.54,5.54,5.54,460400.0,3.7219,3.7219,3.7219,3.7219,460400.0
2009-12-29 12:30:00,5.54,5.54,5.54,5.54,228000.0,3.7219,3.7219,3.7219,3.7219,228000.0
2009-12-29 12:40:00,5.54,5.56,5.54,5.56,325600.0,3.7219,3.7353,3.7219,3.7353,325600.0
2009-12-29 12:50:00,5.56,5.57,5.55,5.55,211600.0,3.7353,3.7421,3.7286,3.7286,211600.0
2009-12-29 13:00:00,5.55,5.56,5.55,5.55,230400.0,3.7286,3.7353,3.7286,3.7286,230400.0
2009-12-29 13:10:00,5.55,5.55,5.54,5.54,115200.0,3.7286,3.7286,3.7219,3.7219,115200.0
2009-12-29 13:20:00,5.54,5.55,5.54,5.54,102000.0,3.7219,3.7286,3.7219,3.7219,102000.0
2009-12-29 13:30:00,5.54,5.55,5.54,5.54,253600.0,3.7219,3.7286,3.7219,3.7219,253600.0
2009-12-29 13:40:00,5.54,5.55,5.54,5.54,301200.0,3.7219,3.7286,3.7219,3.7219,301200.0
2009-12-29 13:50:00,5.54,5.55,5.54,5.54,138800.0,3.7219,3.7286,3.7219,3.7219,138800.0
2009-12-29 14:00:00,5.54,5.55,5.54,5.54,307600.0,3.7219,3.7286,3.7219,3.7219,307600.0
2009-12-29 14:10:00,5.54,5.54,5.54,5.54,103200.0,3.7219,3.7219,3.7219,3.7219,103200.0
2009-12-29 14:20:00,5.54,5.54,5.53,5.53,151600.0,3.7219,3.7219,3.7152,3.7152,151600.0
2009-12-29 14:30:00,5.53,5.54,5.53,5.53,148000.0,3.7152,3.7219,3.7152,3.7152,148000.0
2009-12-29 14:40:00,5.53,5.54,5.53,5.54,236400.0,3.7152,3.7219,3.7152,3.7219,236400.0
2009-12-29 14:50:00,5.54,5.55,5.54,5.54,314800.0,3.7219,3.7286,3.7219,3.7219,314800.0
2009-12-29 15:00:00,5.55,5.55,5.54,5.54,606800.0,3.7286,3.7286,3.7219,3.7219,606800.0
2009-12-29 15:10:00,5.54,5.55,5.54,5.55,404800.0,3.7219,3.7286,3.7219,3.7286,404800.0
2009-12-29 15:20:00,5.55,5.56,5.55,5.55,326000.0,3.7286,3.7353,3.7286,3.7286,326000.0
2009-12-29 15:30:00,5.55,5.55,5.55,5.55,147200.0,3.7286,3.7286,3.7286,3.7286,147200.0
2009-12-29 15:40:00,5.55,5.55,5.55,5.55,336800.0,3.7286,3.7286,3.7286,3.7286,336800.0
2009-12-29 15:50:00,5.55,5.55,5.54,5.54,644800.0,3.7286,3.7286,3.7219,3.7219,644800.0
2009-12-30 09:30:00,5.54,5.55,5.53,5.54,124800.0,3.7219,3.7286,3.7152,3.7219,124800.0
2009-12-30 09:40:00,5.54,5.55,5.52,5.52,265600.0,3.7219,3.7286,3.7085,3.7085,265600.0
2009-12-30 09:50:00,5.52,5.54,5.52,5.54,190800.0,3.7085,3.7219,3.7085,3.7219,190800.0
2009-12-30 10:00:00,5.54,5.54,5.53,5.53,95200.0,3.7219,3.7219,3.7152,3.7152,95200.0
2009-12-30 10:10:00,5.53,5.54,5.53,5.53,155600.0,3.7152,3.7219,3.7152,3.7152,155600.0
2009-12-30 10:20:00,5.53,5.53,5.53,5.53,81600.0,3.7152,3.7152,3.7152,3.7152,81600.0
2009-12-30 10:30:00,5.53,5.53,5.52,5.52,212400.0,3.7152,3.7152,3.7085,3.7085,212400.0
2009-12-30 10:40:00,5.52,5.53,5.51,5.53,135600.0,3.7085,3.7152,3.7017,3.7152,135600.0
2009-12-30 10:50:00,5.53,5.54,5.53,5.54,81600.0,3.7152,3.7219,3.7152,3.7219,81600.0
2009-12-30 11:00:00,5.53,5.54,5.53,5.53,168000.0,3.7152,3.7219,3.7152,3.7152,168000.0
2009-12-30 11:10:00,5.53,5.54,5.53,5.53,44400.0,3.7152,3.7219,3.7152,3.7152,44400.0
2009-12-30 11:20:00,5.53,5.54,5.53,5.53,322400.0,3.7152,3.7219,3.7152,3.7152,322400.0
2009-12-30 11:30:00,5.53,5.54,5.53,5.53,159600.0,3.7152,3.7219,3.7152,3.7152,159600.0
2009-12-30 11:40:00,5.53,5.54,5.53,5.53,138400.0,3.7152,3.7219,3.7152,3.7152,138400.0
2009-12-30 11:50:00,5.53,5.55,5.53,5.54,325600.0,3.7152,3.7286,3.7152,3.7219,325600.0
2009-12-30 12:00:00,5.54,5.54,5.54,5.54,82800.0,3.7219,3.7219,3.7219,3.7219,82800.0
2009-12-30 12:10:00,5.54,5.54,5.54,5.54,211200.0,3.7219,3.7219,3.7219,3.7219,211200.0
2009-12-30 12:20:00,5.54,5.54,5.54,5.54,182000.0,3.7219,3.7219,3.7219,3.7219,182000.0
2009-12-30 12:30:00,5.54,5.54,5.53,5.53,75200.0,3.7219,3.7219,3.7152,3.7152,75200.0
2009-12-30 12:40:00,5.53,5.54,5.53,5.53,69600.0,3.7152,3.7219,3.7152,3.7152,69600.0
2009-12-30 12:50:00,5.53,5.53,5.53,5.53,162400.0,3.7152,3.7152,3.7152,3.7152,162400.0
2009-12-30 13:00:00,5.53,5.54,5.53,5.53,60000.0,3.7152,3.7219,3.7152,3.7152,60000.0
2009-12-30 13:10:00,5.53,5.53,5.53,5.53,62000.0,3.7152,3.7152,3.7152,3.7152,62000.0
2009-12-30 13:20:00,5.53,5.54,5.53,5.54,142400.0,3.7152,3.7219,3.7152,3.7219,142400.0
2009-12-30 13:30:00,5.53,5.54,5.53,5.54,87200.0,3.7152,3.7219,3.7152,3.7219,87200.0
2009-12-30 13:40:00,5.54,5.54,5.53,5.54,59600.0,3.7219,3.7219,3.7152,3.7219,59600.0
2009-12-30 13:50:00,5.54,5.54,5.53,5.54,134400.0,3.7219,3.7219,3.7152,3.7219,134400.0
2009-12-30 14:00:00,5.53,5.54,5.53,5.54,77600.0,3.7152,3.7219,3.7152,3.7219,77600.0
2009-12-30 14:10:00,5.54,5.54,5.54,5.54,332400.0,3.7219,3.7219,3.7219,3.7219,332400.0
2009-12-30 14:20:00,5.54,5.54,5.54,5.54,66800.0,3.7219,3.7219,3.7219,3.7219,66800.0
2009-12-30 14:30:00,5.54,5.54,5.53,5.54,197600.0,3.7219,3.7219,3.7152,3.7219,197600.0
2009-12-30 14:40:00,5.54,5.54,5.54,5.54,137600.0,3.7219,3.7219,3.7219,3.7219,137600.0
2009-12-30 14:50:00,5.54,5.54,5.54,5.54,64800.0,3.7219,3.7219,3.7219,3.7219,64800.0
2009-12-30 15:00:00,5.54,5.54,5.54,5.54,157200.0,3.7219,3.7219,3.7219,3.7219,157200.0
2009-12-30 15:10:00,5.54,5.54,5.53,5.53,86800.0,3.7219,3.7219,3.7152,3.7152,86800.0
2009-12-30 15:20:00,5.54,5.54,5.54,5.54,176400.0,3.7219,3.7219,3.7219,3.7219,176400.0
2009-12-30 15:30:00,5.54,5.54,5.53,5.54,341600.0,3.7219,3.7219,3.7152,3.7219,341600.0
2009-12-30 15:40:00,5.54,5.54,5.53,5.54,289600.0,3.7219,3.7219,3.7152,3.7219,289600.0
2009-12-30 15:50:00,5.53,5.54,5.53,5.54,359200.0,3.7152,3.7219,3.7152,3.7219,359200.0
2009-12-31 09:30:00,5.52,5.54,5.51,5.54,95200.0,3.7085,3.7219,3.7017,3.7219,95200.0
2009-12-31 09:40:00,5.54,5.55,5.53,5.53,110800.0,3.7219,3.7286,3.7152,3.7152,110800.0
2009-12-31 09:50:00,5.53,5.54,5.53,5.53,128400.0,3.7152,3.7219,3.7152,3.7152,128400.0
2009-12-31 10:00:00,5.53,5.53,5.53,5.53,154000.0,3.7152,3.7152,3.7152,3.7152,154000.0
2009-12-31 10:10:00,5.53,5.54,5.53,5.54,136800.0,3.7152,3.7219,3.7152,3.7219,136800.0
2009-12-31 10:20:00,5.54,5.54,5.53,5.54,120800.0,3.7219,3.7219,3.7152,3.7219,120800.0
2009-12-31 10:30:00,5.54,5.54,5.54,5.54,100000.0,3.7219,3.7219,3.7219,3.7219,100000.0
2009-12-31 10:40:00,5.54,5.54,5.54,5.54,65200.0,3.7219,3.7219,3.7219,3.7219,65200.0
2009-12-31 10:50:00,5.54,5.54,5.54,5.54,48400.0,3.7219,3.7219,3.7219,3.7219,48400.0
2009-12-31 11:00:00,5.54,5.54,5.53,5.53,127600.0,3.7219,3.7219,3.7152,3.7152,127600.0
2009-12-31 11:10:00,5.53,5.53,5.53,5.53,90000.0,3.7152,3.7152,3.7152,3.7152,90000.0
2009-12-31 11:20:00,5.53,5.54,5.53,5.54,123600.0,3.7152,3.7219,3.7152,3.7219,123600.0
2009-12-31 11:30:00,5.53,5.54,5.53,5.54,77200.0,3.7152,3.7219,3.7152,3.7219,77200.0
2009-12-31 11:40:00,5.54,5.54,5.53,5.54,113600.0,3.7219,3.7219,3.7152,3.7219,113600.0
2009-12-31 11:50:00,5.54,5.54,5.54,5.54,105600.0,3.7219,3.7219,3.7219,3.7219,105600.0
2009-12-31 12:00:00,5.54,5.54,5.53,5.53,89200.0,3.7219,3.7219,3.7152,3.7152,89200.0
2009-12-31 12:10:00,5.54,5.54,5.53,5.54,45200.0,3.7219,3.7219,3.7152,3.7219,45200.0
2009-12-31 12:20:00,5.54,5.54,5.53,5.54,49200.0,3.7219,3.7219,3.7152,3.7219,49200.0
2009-12-31 12:30:00,5.54,5.54,5.53,5.54,76800.0,3.7219,3.7219,3.7152,3.7219,76800.0
2009-12-31 12:40:00,5.54,5.54,5.53,5.54,102000.0,3.7219,3.7219,3.7152,3.7219,102000.0
2009-12-31 12:50:00,5.54,5.54,5.54,5.54,107200.0,3.7219,3.7219,3.7219,3.7219,107200.0
2009-12-31 13:00:00,5.54,5.54,5.54,5.54,57600.0,3.7219,3.7219,3.7219,3.7219,57600.0
2009-12-31 13:10:00,5.54,5.54,5.54,5.54,75600.0,3.7219,3.7219,3.7219,3.7219,75600.0
2009-12-31 13:20:00,5.54,5.54,5.54,5.54,263200.0,3.7219,3.7219,3.7219,3.7219,263200.0
2009-12-31 13:30:00,5.54,5.54,5.54,5.54,328400.0,3.7219,3.7219,3.7219,3.7219,328400.0
2009-12-31 13:40:00,5.54,5.54,5.54,5.54,376000.0,3.7219,3.7219,3.7219,3.7219,376000.0
2009-12-31 13:50:00,5.54,5.54,5.54,5.54,297200.0,3.7219,3.7219,3.7219,3.7219,297200.0
2009-12-31 14:00:00,5.54,5.54,5.54,5.54,201600.0,3.7219,3.7219,3.7219,3.7219,201600.0
2009-12-31 14:10:00,5.54,5.54,5.54,5.54,84400.0,3.7219,3.7219,3.7219,3.7219,84400.0
2009-12-31 14:20:00,5.54,5.54,5.54,5.54,139600.0,3.7219,3.7219,3.7219,3.7219,139600.0
2009-12-31 14:30:00,5.54,5.54,5.54,5.54,454400.0,3.7219,3.7219,3.7219,3.7219,454400.0
2009-12-31 14:40:00,5.54,5.54,5.54,5.54,350000.0,3.7219,3.7219,3.7219,3.7219,350000.0
2009-12-31 14:50:00,5.54,5.54,5.54,5.54,80400.0,3.7219,3.7219,3.7219,3.7219,80400.0
2009-12-31 15:00:00,5.54,5.54,5.53,5.54,157200.0,3.7219,3.7219,3.7152,3.7219,157200.0
2009-12-31 15:10:00,5.54,5.54,5.54,5.54,233600.0,3.7219,3.7219,3.7219,3.7219,233600.0
2009-12-31 15:20:00,5.54,5.54,5.54,5.54,240400.0,3.7219,3.7219,3.7219,3.7219,240400.0
2009-12-31 15:30:00,5.54,5.54,5.52,5.52,844000.0,3.7219,3.7219,3.7085,3.7085,844000.0
2009-12-31 15:40:00,5.53,5.53,5.5,5.51,592400.0,3.7152,3.7152,3.695,3.7017,592400.0
2009-12-31 15:50:00,5.51,5.51,5.49,5.49,974400.0,3.7017,3.7017,3.6883,3.6883,974400.0
2010-01-04 09:30:00,5.52,5.56,5.5,5.56,1281200.0,3.7085,3.7353,3.695,3.7353,1281200.0
2010-01-04 09:40:00,5.56,5.59,5.55,5.55,1572000.0,3.7353,3.7555,3.7286,3.7286,1572000.0
2010-01-04 09:50:00,5.55,5.57,5.55,5.56,405600.0,3.7286,3.7421,3.7286,3.7353,405600.0
2010-01-04 10:00:00,5.56,5.57,5.54,5.55,654800.0,3.7353,3.7421,3.7219,3.7286,654800.0
2010-01-04 10:10:00,5.55,5.55,5.54,5.54,351200.0,3.7286,3.7286,3.7219,3.7219,351200.0
2010-01-04 10:20:00,5.54,5.55,5.54,5.54,648000.0,3.7219,3.7286,3.7219,3.7219,648000.0
2010-01-04 10:30:00,5.55,5.59,5.54,5.58,782000.0,3.7286,3.7555,3.7219,3.7488,782000.0
2010-01-04 10:40:00,5.58,5.6,5.56,5.6,905200.0,3.7488,3.7622,3.7353,3.7622,905200.0
2010-01-04 10:50:00,5.6,5.61,5.6,5.6,420800.0,3.7622,3.7689,3.7622,3.7622,420800.0
2010-01-04 11:00:00,5.6,5.61,5.6,5.6,436000.0,3.7622,3.7689,3.7622,3.7622,436000.0
2010-01-04 11:10:00,5.6,5.6,5.59,5.59,276800.0,3.7622,3.7622,3.7555,3.7555,276800.0
2010-01-04 11:20:00,5.59,5.6,5.59,5.59,379600.0,3.7555,3.7622,3.7555,3.7555,379600.0
2010-01-04 11:30:00,5.6,5.6,5.59,5.6,365600.0,3.7622,3.7622,3.7555,3.7622,365600.0
2010-01-04 11:40:00,5.6,5.61,5.59,5.61,341600.0,3.7622,3.7689,3.7555,3.7689,341600.0
2010-01-04 11:50:00,5.61,5.61,5.6,5.6,401600.0,3.7689,3.7689,3.7622,3.7622,401600.0
2010-01-04 12:00:00,5.6,5.61,5.6,5.61,147600.0,3.7622,3.7689,3.7622,3.7689,147600.0
2010-01-04 12:10:00,5.61,5.62,5.6,5.61,494800.0,3.7689,3.7756,3.7622,3.7689,494800.0
2010-01-04 12:20:00,5.61,5.63,5.61,5.62,716800.0,3.7689,3.7824,3.7689,3.7756,716800.0
2010-01-04 12:30:00,5.62,5.64,5.62,5.64,782400.0,3.7756,3.7891,3.7756,3.7891,782400.0
2010-01-04 12:40:00,5.64,5.67,5.64,5.67,726800.0,3.7891,3.8092,3.7891,3.8092,726800.0
2010-01-04 12:50:00,5.67,5.67,5.66,5.66,398400.0,3.8092,3.8092,3.8025,3.8025,398400.0
2010-01-04 13:00:00,5.66,5.66,5.65,5.66,414800.0,3.8025,3.8025,3.7958,3.8025,414800.0
2010-01-04 13:10:00,5.66,5.66,5.65,5.66,878800.0,3.8025,3.8025,3.7958,3.8025,878800.0
2010-01-04 13:20:00,5.66,5.66,5.66,5.66,194000.0,3.8025,3.8025,3.8025,3.8025,194000.0
2010-01-04 13:30:00,5.66,5.66,5.65,5.65,334400.0,3.8025,3.8025,3.7958,3.7958,334400.0
2010-01-04 13:40:00,5.65,5.66,5.65,5.65,675600.0,3.7958,3.8025,3.7958,3.7958,675600.0
2010-01-04 13:50:00,5.66,5.66,5.65,5.66,199200.0,3.8025,3.8025,3.7958,3.8025,199200.0
2010-01-04 14:00:00,5.66,5.67,5.66,5.67,655600.0,3.8025,3.8092,3.8025,3.8092,655600.0
2010-01-04 14:10:00,5.67,5.68,5.66,5.67,762800.0,3.8092,3.816,3.8025,3.8092,762800.0
2010-01-04 14:20:00,5.67,5.7,5.67,5.7,593200.0,3.8092,3.8294,3.8092,3.8294,593200.0
2010-01-04 14:30:00,5.7,5.74,5.7,5.73,1422800.0,3.8294,3.8563,3.8294,3.8495,1422800.0
2010-01-04 14:40:00,5.73,5.74,5.73,5.73,456400.0,3.8495,3.8563,3.8495,3.8495,456400.0
2010-01-04 14:50:00,5.73,5.74,5.72,5.72,907600.0,3.8495,3.8563,3.8428,3.8428,907600.0
2010-01-04 15:00:00,5.72,5.74,5.72,5.74,434800.0,3.8428,3.8563,3.8428,3.8563,434800.0
2010-01-04 15:10:00,5.73,5.74,5.73,5.73,390800.0,3.8495,3.8563,3.8495,3.8495,390800.0
2010-01-04 15:20:00,5.73,5.74,5.72,5.73,1279200.0,3.8495,3.8563,3.8428,3.8495,1279200.0
2010-01-04 15:30:00,5.73,5.73,5.71,5.72,915600.0,3.8495,3.8495,3.8361,3.8428,915600.0
2010-01-04 15:40:00,5.72,5.73,5.7,5.71,1297600.0,3.8428,3.8495,3.8294,3.8361,1297600.0
2010-01-04 15:50:00,5.71,5.72,5.71,5.72,1427600.0,3.8361,3.8428,3.8361,3.8428,1427600.0
2010-01-05 09:30:00,5.73,5.81,5.73,5.8,1073600.0,3.8495,3.9033,3.8495,3.8966,1073600.0
2010-01-05 09:40:00,5.8,5.85,5.77,5.85,888800.0,3.8966,3.9302,3.8764,3.9302,888800.0
2010-01-05 09:50:00,5.85,5.88,5.82,5.85,1514000.0,3.9302,3.9503,3.91,3.9302,1514000.0
2010-01-05 10:00:00,5.84,5.91,5.84,5.91,1523200.0,3.9234,3.9705,3.9234,3.9705,1523200.0
2010-01-05 10:10:00,5.91,5.93,5.9,5.93,1372800.0,3.9705,3.9839,3.9638,3.9839,1372800.0
2010-01-05 10:20:00,5.93,5.93,5.9,5.91,1132000.0,3.9839,3.9839,3.9638,3.9705,1132000.0
2010-01-05 10:30:00,5.91,5.92,5.88,5.89,748400.0,3.9705,3.9772,3.9503,3.957,748400.0
2010-01-05 10:40:00,5.88,5.89,5.86,5.88,718000.0,3.9503,3.957,3.9369,3.9503,718000.0
2010-01-05 10:50:00,5.88,5.88,5.86,5.86,255600.0,3.9503,3.9503,3.9369,3.9369,255600.0
2010-01-05 11:00:00,5.86,5.87,5.85,5.86,663600.0,3.9369,3.9436,3.9302,3.9369,663600.0
2010-01-05 11:10:00,5.86,5.86,5.84,5.85,634400.0,3.9369,3.9369,3.9234,3.9302,634400.0
2010-01-05 11:20:00,5.84,5.85,5.82,5.82,362400.0,3.9234,3.9302,3.91,3.91,362400.0
2010-01-05 11:30:00,5.82,5.82,5.8,5.82,374400.0,3.91,3.91,3.8966,3.91,374400.0
2010-01-05 11:40:00,5.82,5.82,5.81,5.82,148800.0,3.91,3.91,3.9033,3.91,148800.0
2010-01-05 11:50:00,5.82,5.83,5.82,5.82,293200.0,3.91,3.9167,3.91,3.91,293200.0
2010-01-05 12:00:00,5.82,5.85,5.82,5.84,265200.0,3.91,3.9302,3.91,3.9234,265200.0
2010-01-05 12:10:00,5.84,5.85,5.82,5.83,495600.0,3.9234,3.9302,3.91,3.9167,495600.0
2010-01-05 12:20:00,5.83,5.84,5.83,5.83,188000.0,3.9167,3.9234,3.9167,3.9167,188000.0
2010-01-05 12:30:00,5.83,5.83,5.82,5.82,290400.0,3.9167,3.9167,3.91,3.91,290400.0
2010-01-05 12:40:00,5.83,5.83,5.81,5.83,228000.0,3.9167,3.9167,3.9033,3.9167,228000.0
2010-01-05 12:50:00,5.83,5.84,5.83,5.84,121600.0,3.9167,3.9234,3.9167,3.9234,121600.0
2010-01-05 13:00:00,5.84,5.84,5.83,5.83,214000.0,3.9234,3.9234,3.9167,3.9167,214000.0
2010-01-05 13:10:00,5.83,5.83,5.83,5.83,126400.0,3.9167,3.9167,3.9167,3.9167,126400.0
2010-01-05 13:20:00,5.83,5.84,5.83,5.83,182800.0,3.9167,3.9234,3.9167,3.9167,182800.0
2010-01-05 13:30:00,5.83,5.84,5.83,5.83,140800.0,3.9167,3.9234,3.9167,3.9167,140800.0
2010-01-05 13:40:00,5.84,5.84,5.83,5.83,347600.0,3.9234,3.9234,3.9167,3.9167,347600.0
2010-01-05 13:50:00,5.83,5.84,5.83,5.84,225600.0,3.9167,3.9234,3.9167,3.9234,225600.0
2010-01-05 14:00:00,5.84,5.84,5.84,5.84,232400.0,3.9234,3.9234,3.9234,3.9234,232400.0
2010-01-05 14:10:00,5.84,5.84,5.84,5.84,363200.0,3.9234,3.9234,3.9234,3.9234,363200.0
2010-01-05 14:20:00,5.84,5.87,5.84,5.86,427600.0,3.9234,3.9436,3.9234,3.9369,427600.0
2010-01-05 14:30:00,5.86,5.86,5.85,5.85,396000.0,3.9369,3.9369,3.9302,3.9302,396000.0
2010-01-05 14:40:00,5.85,5.86,5.85,5.86,193200.0,3.9302,3.9369,3.9302,3.9369,193200.0
2010-01-05 14:50:00,5.86,5.88,5.86,5.88,443600.0,3.9369,3.9503,3.9369,3.9503,443600.0
2010-01-05 15:00:00,5.88,5.88,5.85,5.86,1010000.0,3.9503,3.9503,3.9302,3.9369,1010000.0
2010-01-05 15:10:00,5.85,5.86,5.84,5.84,398000.0,3.9302,3.9369,3.9234,3.9234,398000.0
2010-01-05 15:20:00,5.84,5.86,5.84,5.85,475200.0,3.9234,3.9369,3.9234,3.9302,475200.0
2010-01-05 15:30:00,5.85,5.88,5.85,5.87,663600.0,3.9302,3.9503,3.9302,3.9436,663600.0
2010-01-05 15:40:00,5.87,5.88,5.87,5.87,459600.0,3.9436,3.9503,3.9436,3.9436,459600.0
2010-01-05 15:50:00,5.87,5.88,5.87,5.88,1188400.0,3.9436,3.9503,3.9436,3.9503,1188400.0
2010-01-06 09:30:00,5.87,5.92,5.81,5.92,1004400.0,3.9436,3.9772,3.9033,3.9772,1004400.0
2010-01-06 09:40:00,5.92,5.97,5.91,5.94,718000.0,3.9772,4.0108,3.9705,3.9906,718000.0
2010-01-06 09:50:00,5.94,5.94,5.91,5.92,313200.0,3.9906,3.9906,3.9705,3.9772,313200.0
2010-01-06 10:00:00,5.92,5.92,5.89,5.9,610400.0,3.9772,3.9772,3.957,3.9638,610400.0
2010-01-06 10:10:00,5.9,5.95,5.9,5.95,398000.0,3.9638,3.9973,3.9638,3.9973,398000.0
2010-01-06 10:20:00,5.95,5.96,5.95,5.96,460800.0,3.9973,4.0041,3.9973,4.0041,460800.0
2010-01-06 10:30:00,5.96,5.96,5.93,5.94,382000.0,4.0041,4.0041,3.9839,3.9906,382000.0
2010-01-06 10:40:00,5.94,5.95,5.93,5.95,302800.0,3.9906,3.9973,3.9839,3.9973,302800.0
2010-01-06 10:50:00,5.95,5.95,5.94,5.94,175200.0,3.9973,3.9973,3.9906,3.9906,175200.0
2010-01-06 11:00:00,5.94,5.95,5.93,5.94,245600.0,3.9906,3.9973,3.9839,3.9906,245600.0
2010-01-06 11:10:00,5.94,5.95,5.94,5.94,369200.0,3.9906,3.9973,3.9906,3.9906,369200.0
2010-01-06 11:20:00,5.95,5.96,5.95,5.96,338000.0,3.9973,4.0041,3.9973,4.0041,338000.0
2010-01-06 11:30:00,5.96,5.96,5.95,5.96,344400.0,4.0041,4.0041,3.9973,4.0041,344400.0
2010-01-06 11:40:00,5.96,5.97,5.96,5.96,543200.0,4.0041,4.0108,4.0041,4.0041,543200.0
2010-01-06 11:50:00,5.96,5.96,5.95,5.96,241600.0,4.0041,4.0041,3.9973,4.0041,241600.0
2010-01-06 12:00:00,5.96,5.96,5.96,5.96,174400.0,4.0041,4.0041,4.0041,4.0041,174400.0
2010-01-06 12:10:00,5.96,5.99,5.96,5.98,798400.0,4.0041,4.0242,4.0041,4.0175,798400.0
2010-01-06 12:20:00,5.98,5.99,5.97,5.97,358400.0,4.0175,4.0242,4.0108,4.0108,358400.0
2010-01-06 12:30:00,5.97,5.97,5.96,5.96,272000.0,4.0108,4.0108,4.0041,4.0041,272000.0
2010-01-06 12:40:00,5.96,5.97,5.96,5.96,685600.0,4.0041,4.0108,4.0041,4.0041,685600.0
2010-01-06 12:50:00,5.97,5.98,5.96,5.98,239600.0,4.0108,4.0175,4.0041,4.0175,239600.0
2010-01-06 13:00:00,5.98,5.99,5.98,5.99,411600.0,4.0175,4.0242,4.0175,4.0242,411600.0
2010-01-06 13:10:00,5.99,5.99,5.99,5.99,225600.0,4.0242,4.0242,4.0242,4.0242,225600.0
2010-01-06 13:20:00,5.99,6.0,5.99,6.0,408800.0,4.0242,4.0309,4.0242,4.0309,408800.0
2010-01-06 13:30:00,6.0,6.01,5.99,6.01,1597600.0,4.0309,4.0377,4.0242,4.0377,1597600.0
2010-01-06 13:40:00,6.01,6.01,5.98,5.98,290000.0,4.0377,4.0377,4.0175,4.0175,290000.0
2010-01-06 13:50:00,5.98,5.99,5.97,5.99,422400.0,4.0175,4.0242,4.0108,4.0242,422400.0
2010-01-06 14:00:00,5.99,6.01,5.98,6.01,767600.0,4.0242,4.0377,4.0175,4.0377,767600.0
2010-01-06 14:10:00,6.01,6.01,5.99,6.0,409600.0,4.0377,4.0377,4.0242,4.0309,409600.0
2010-01-06 14:20:00,6.0,6.0,5.98,5.98,254000.0,4.0309,4.0309,4.0175,4.0175,254000.0
2010-01-06 14:30:00,5.98,5.99,5.98,5.99,263200.0,4.0175,4.0242,4.0175,4.0242,263200.0
2010-01-06 14:40:00,5.98,5.99,5.98,5.99,348800.0,4.0175,4.0242,4.0175,4.0242,348800.0
2010-01-06 14:50:00,5.99,6.0,5.99,6.0,276800.0,4.0242,4.0309,4.0242,4.0309,276800.0
2010-01-06 15:00:00,6.0,6.01,5.99,5.99,618000.0,4.0309,4.0377,4.0242,4.0242,618000.0
2010-01-06 15:10:00,5.99,6.0,5.99,6.0,586400.0,4.0242,4.0309,4.0242,4.0309,586400.0
2010-01-06 15:20:00,6.0,6.02,5.99,6.02,787600.0,4.0309,4.0444,4.0242,4.0444,787600.0
2010-01-06 15:30:00,6.02,6.03,6.01,6.02,1433600.0,4.0444,4.0511,4.0377,4.0444,1433600.0
2010-01-06 15:40:00,6.02,6.02,6.0,6.0,927200.0,4.0444,4.0444,4.0309,4.0309,927200.0
2010-01-06 15:50:00,6.0,6.02,6.0,6.0,1988000.0,4.0309,4.0444,4.0309,4.0309,1988000.0
2010-01-07 09:30:00,5.0,5.05,4.86,5.0,18441200.0,3.3591,3.3927,3.2651,3.3591,18441200.0
2010-01-07 09:40:00,5.0,5.03,4.92,4.92,7674800.0,3.3591,3.3793,3.3054,3.3054,7674800.0
2010-01-07 09:50:00,4.92,4.99,4.88,4.99,10941600.0,3.3054,3.3524,3.2785,3.3524,10941600.0
2010-01-07 10:00:00,4.99,5.07,4.97,5.02,10614000.0,3.3524,3.4061,3.339,3.3726,10614000.0
2010-01-07 10:10:00,5.02,5.11,5.02,5.1,7074000.0,3.3726,3.433,3.3726,3.4263,7074000.0
2010-01-07 10:20:00,5.1,5.1,5.05,5.1,4704400.0,3.4263,3.4263,3.3927,3.4263,4704400.0
2010-01-07 10:30:00,5.1,5.14,5.09,5.12,6085200.0,3.4263,3.4532,3.4196,3.4397,6085200.0
2010-01-07 10:40:00,5.12,5.23,5.11,5.23,7104400.0,3.4397,3.5136,3.433,3.5136,7104400.0
2010-01-07 10:50:00,5.22,5.29,5.21,5.22,8656800.0,3.5069,3.5539,3.5002,3.5069,8656800.0
2010-01-07 11:00:00,5.22,5.22,5.14,5.14,5579600.0,3.5069,3.5069,3.4532,3.4532,5579600.0
2010-01-07 11:10:00,5.14,5.18,5.13,5.15,2156000.0,3.4532,3.48,3.4465,3.4599,2156000.0
2010-01-07 11:20:00,5.15,5.15,5.09,5.1,4038800.0,3.4599,3.4599,3.4196,3.4263,4038800.0
2010-01-07 11:30:00,5.09,5.1,5.07,5.07,2519600.0,3.4196,3.4263,3.4061,3.4061,2519600.0
2010-01-07 11:40:00,5.07,5.08,5.05,5.06,2278400.0,3.4061,3.4129,3.3927,3.3994,2278400.0
2010-01-07 11:50:00,5.06,5.1,5.05,5.09,2162000.0,3.3994,3.4263,3.3927,3.4196,2162000.0
2010-01-07 12:00:00,5.09,5.1,5.06,5.06,2661600.0,3.4196,3.4263,3.3994,3.3994,2661600.0
2010-01-07 12:10:00,5.06,5.07,5.03,5.06,2353200.0,3.3994,3.4061,3.3793,3.3994,2353200.0
2010-01-07 12:20:00,5.06,5.09,5.06,5.07,1176800.0,3.3994,3.4196,3.3994,3.4061,1176800.0
2010-01-07 12:30:00,5.07,5.09,5.07,5.07,1201200.0,3.4061,3.4196,3.4061,3.4061,1201200.0
2010-01-07 12:40:00,5.07,5.08,5.06,5.08,1182800.0,3.4061,3.4129,3.3994,3.4129,1182800.0
2010-01-07 12:50:00,5.08,5.09,5.06,5.07,1782400.0,3.4129,3.4196,3.3994,3.4061,1782400.0
2010-01-07 13:00:00,5.07,5.08,5.07,5.07,1288800.0,3.4061,3.4129,3.4061,3.4061,1288800.0
2010-01-07 13:10:00,5.07,5.09,5.06,5.07,1635600.0,3.4061,3.4196,3.3994,3.4061,1635600.0
2010-01-07 13:20:00,5.07,5.07,5.04,5.07,1787200.0,3.4061,3.4061,3.386,3.4061,1787200.0
2010-01-07 13:30:00,5.06,5.08,5.06,5.08,1078000.0,3.3994,3.4129,3.3994,3.4129,1078000.0
2010-01-07 13:40:00,5.08,5.09,5.07,5.07,1026800.0,3.4129,3.4196,3.4061,3.4061,1026800.0
2010-01-07 13:50:00,5.07,5.07,5.03,5.04,3378400.0,3.4061,3.4061,3.3793,3.386,3378400.0
2010-01-07 14:00:00,5.04,5.11,5.03,5.1,3700800.0,3.386,3.433,3.3793,3.4263,3700800.0
2010-01-07 14:10:00,5.1,5.14,5.1,5.12,4048800.0,3.4263,3.4532,3.4263,3.4397,4048800.0
2010-01-07 14:20:00,5.12,5.16,5.12,5.14,1782800.0,3.4397,3.4666,3.4397,3.4532,1782800.0
2010-01-07 14:30:00,5.14,5.18,5.13,5.18,2641200.0,3.4532,3.48,3.4465,3.48,2641200.0
2010-01-07 14:40:00,5.18,5.21,5.17,5.18,3096000.0,3.48,3.5002,3.4733,3.48,3096000.0
2010-01-07 14:50:00,5.18,5.18,5.13,5.16,2037200.0,3.48,3.48,3.4465,3.4666,2037200.0
2010-01-07 15:00:00,5.15,5.16,5.12,5.12,2248800.0,3.4599,3.4666,3.4397,3.4397,2248800.0
2010-01-07 15:10:00,5.12,5.15,5.11,5.13,2504800.0,3.4397,3.4599,3.433,3.4465,2504800.0
2010-01-07 15:20:00,5.14,5.17,5.13,5.16,1835600.0,3.4532,3.4733,3.4465,3.4666,1835600.0
2010-01-07 15:30:00,5.16,5.16,5.12,5.12,2269200.0,3.4666,3.4666,3.4397,3.4397,2269200.0
2010-01-07 15:40:00,5.12,5.13,5.11,5.12,2648400.0,3.4397,3.4465,3.433,3.4397,2648400.0
2010-01-07 15:50:00,5.13,5.13,5.11,5.12,5465600.0,3.4465,3.4465,3.433,3.4397,5465600.0
2010-01-08 09:30:00,5.16,5.28,5.15,5.28,4700400.0,3.4666,3.5472,3.4599,3.5472,4700400.0
2010-01-08 09:40:00,5.28,5.31,5.18,5.19,3066800.0,3.5472,3.5674,3.48,3.4868,3066800.0
2010-01-08 09:50:00,5.19,5.2,5.12,5.18,2964800.0,3.4868,3.4935,3.4397,3.48,2964800.0
2010-01-08 10:00:00,5.18,5.2,5.14,5.16,1386800.0,3.48,3.4935,3.4532,3.4666,1386800.0
2010-01-08 10:10:00,5.16,5.16,5.11,5.12,1682400.0,3.4666,3.4666,3.433,3.4397,1682400.0
2010-01-08 10:20:00,5.12,5.15,5.11,5.14,1039200.0,3.4397,3.4599,3.433,3.4532,1039200.0
2010-01-08 10:30:00,5.14,5.14,5.08,5.1,1988800.0,3.4532,3.4532,3.4129,3.4263,1988800.0
2010-01-08 10:40:00,5.1,5.11,5.08,5.09,1340800.0,3.4263,3.433,3.4129,3.4196,1340800.0
2010-01-08 10:50:00,5.09,5.12,5.09,5.12,785600.0,3.4196,3.4397,3.4196,3.4397,785600.0
2010-01-08 11:00:00,5.12,5.12,5.1,5.11,634400.0,3.4397,3.4397,3.4263,3.433,634400.0
2010-01-08 11:10:00,5.11,5.12,5.09,5.11,617200.0,3.433,3.4397,3.4196,3.433,617200.0
2010-01-08 11:20:00,5.11,5.15,5.11,5.14,921600.0,3.433,3.4599,3.433,3.4532,921600.0
2010-01-08 11:30:00,5.14,5.15,5.12,5.13,929200.0,3.4532,3.4599,3.4397,3.4465,929200.0
2010-01-08 11:40:00,5.13,5.14,5.12,5.13,682000.0,3.4465,3.4532,3.4397,3.4465,682000.0
2010-01-08 11:50:00,5.14,5.16,5.13,5.16,540000.0,3.4532,3.4666,3.4465,3.4666,540000.0
2010-01-08 12:00:00,5.16,5.16,5.13,5.13,548400.0,3.4666,3.4666,3.4465,3.4465,548400.0
2010-01-08 12:10:00,5.13,5.14,5.12,5.12,711200.0,3.4465,3.4532,3.4397,3.4397,711200.0
2010-01-08 12:20:00,5.12,5.13,5.11,5.13,678000.0,3.4397,3.4465,3.433,3.4465,678000.0
2010-01-08 12:30:00,5.13,5.13,5.12,5.13,275600.0,3.4465,3.4465,3.4397,3.4465,275600.0
2010-01-08 12:40:00,5.13,5.13,5.11,5.12,510000.0,3.4465,3.4465,3.433,3.4397,510000.0
2010-01-08 12:50:00,5.12,5.13,5.12,5.12,400000.0,3.4397,3.4465,3.4397,3.4397,400000.0
2010-01-08 13:00:00,5.12,5.12,5.11,5.11,659200.0,3.4397,3.4397,3.433,3.433,659200.0
2010-01-08 13:10:00,5.11,5.12,5.11,5.11,397200.0,3.433,3.4397,3.433,3.433,397200.0
2010-01-08 13:20:00,5.11,5.11,5.1,5.1,468000.0,3.433,3.433,3.4263,3.4263,468000.0
2010-01-08 13:30:00,5.1,5.11,5.09,5.1,510800.0,3.4263,3.433,3.4196,3.4263,510800.0
2010-01-08 13:40:00,5.1,5.1,5.09,5.1,704400.0,3.4263,3.4263,3.4196,3.4263,704400.0
2010-01-08 13:50:00,5.1,5.1,5.09,5.09,554000.0,3.4263,3.4263,3.4196,3.4196,554000.0
2010-01-08 14:00:00,5.09,5.09,5.07,5.07,1122800.0,3.4196,3.4196,3.4061,3.4061,1122800.0
2010-01-08 14:10:00,5.08,5.08,5.07,5.07,690000.0,3.4129,3.4129,3.4061,3.4061,690000.0
2010-01-08 14:20:00,5.08,5.08,5.06,5.06,1368400.0,3.4129,3.4129,3.3994,3.3994,1368400.0
2010-01-08 14:30:00,5.07,5.07,5.06,5.07,992400.0,3.4061,3.4061,3.3994,3.4061,992400.0
2010-01-08 14:40:00,5.07,5.07,5.06,5.07,1080400.0,3.4061,3.4061,3.3994,3.4061,1080400.0
2010-01-08 14:50:00,5.07,5.07,5.06,5.07,690400.0,3.4061,3.4061,3.3994,3.4061,690400.0
2010-01-08 15:00:00,5.07,5.07,5.06,5.07,1133600.0,3.4061,3.4061,3.3994,3.4061,1133600.0
2010-01-08 15:10:00,5.07,5.08,5.07,5.07,1311600.0,3.4061,3.4129,3.4061,3.4061,1311600.0
2010-01-08 15:20:00,5.07,5.07,5.06,5.07,1016800.0,3.4061,3.4061,3.3994,3.4061,1016800.0
2010-01-08 15:30:00,5.07,5.07,5.06,5.07,2211600.0,3.4061,3.4061,3.3994,3.4061,2211600.0
2010-01-08 15:40:00,5.07,5.07,5.06,5.07,2322000.0,3.4061,3.4061,3.3994,3.4061,2322000.0
2010-01-08 15:50:00,5.06,5.07,5.06,5.07,2480800.0,3.3994,3.4061,3.3994,3.4061,2480800.0
2010-01-11 09:30:00,5.14,5.15,5.07,5.07,1593200.0,3.4532,3.4599,3.4061,3.4061,1593200.0
2010-01-11 09:40:00,5.07,5.07,5.06,5.07,1060000.0,3.4061,3.4061,3.3994,3.4061,1060000.0
2010-01-11 09:50:00,5.07,5.07,5.03,5.04,2475200.0,3.4061,3.4061,3.3793,3.386,2475200.0
2010-01-11 10:00:00,5.04,5.06,5.04,5.05,1103200.0,3.386,3.3994,3.386,3.3927,1103200.0
2010-01-11 10:10:00,5.05,5.07,5.05,5.06,607600.0,3.3927,3.4061,3.3927,3.3994,607600.0
2010-01-11 10:20:00,5.06,5.07,5.05,5.06,744400.0,3.3994,3.4061,3.3927,3.3994,744400.0
2010-01-11 10:30:00,5.06,5.08,5.06,5.07,510400.0,3.3994,3.4129,3.3994,3.4061,510400.0
2010-01-11 10:40:00,5.07,5.08,5.06,5.07,286400.0,3.4061,3.4129,3.3994,3.4061,286400.0
2010-01-11 10:50:00,5.07,5.08,5.06,5.07,367600.0,3.4061,3.4129,3.3994,3.4061,367600.0
2010-01-11 11:00:00,5.07,5.07,5.06,5.06,535600.0,3.4061,3.4061,3.3994,3.3994,535600.0
2010-01-11 11:10:00,5.06,5.07,5.05,5.05,979200.0,3.3994,3.4061,3.3927,3.3927,979200.0
2010-01-11 11:20:00,5.05,5.07,5.05,5.06,1331600.0,3.3927,3.4061,3.3927,3.3994,1331600.0
2010-01-11 11:30:00,5.05,5.06,5.05,5.05,430800.0,3.3927,3.3994,3.3927,3.3927,430800.0
2010-01-11 11:40:00,5.05,5.06,5.04,5.06,514000.0,3.3927,3.3994,3.386,3.3994,514000.0
2010-01-11 11:50:00,5.06,5.07,5.06,5.07,702000.0,3.3994,3.4061,3.3994,3.4061,702000.0
2010-01-11 12:00:00,5.07,5.09,5.06,5.08,768400.0,3.4061,3.4196,3.3994,3.4129,768400.0
2010-01-11 12:10:00,5.08,5.08,5.07,5.08,136000.0,3.4129,3.4129,3.4061,3.4129,136000.0
2010-01-11 12:20:00,5.08,5.08,5.06,5.07,427200.0,3.4129,3.4129,3.3994,3.4061,427200.0
2010-01-11 12:30:00,5.07,5.07,5.06,5.06,387600.0,3.4061,3.4061,3.3994,3.3994,387600.0
2010-01-11 12:40:00,5.06,5.07,5.06,5.07,436400.0,3.3994,3.4061,3.3994,3.4061,436400.0
2010-01-11 12:50:00,5.07,5.07,5.06,5.07,647200.0,3.4061,3.4061,3.3994,3.4061,647200.0
2010-01-11 13:00:00,5.07,5.07,5.06,5.06,212800.0,3.4061,3.4061,3.3994,3.3994,212800.0
2010-01-11 13:10:00,5.06,5.07,5.06,5.07,473200.0,3.3994,3.4061,3.3994,3.4061,473200.0
2010-01-11 13:20:00,5.06,5.08,5.06,5.08,687200.0,3.3994,3.4129,3.3994,3.4129,687200.0
2010-01-11 13:30:00,5.08,5.09,5.07,5.09,528400.0,3.4129,3.4196,3.4061,3.4196,528400.0
2010-01-11 13:40:00,5.09,5.09,5.07,5.07,412400.0,3.4196,3.4196,3.4061,3.4061,412400.0
2010-01-11 13:50:00,5.07,5.07,5.06,5.06,877200.0,3.4061,3.4061,3.3994,3.3994,877200.0
2010-01-11 14:00:00,5.06,5.07,5.06,5.06,615600.0,3.3994,3.4061,3.3994,3.3994,615600.0
2010-01-11 14:10:00,5.06,5.08,5.06,5.08,676400.0,3.3994,3.4129,3.3994,3.4129,676400.0
2010-01-11 14:20:00,5.08,5.08,5.06,5.08,681600.0,3.4129,3.4129,3.3994,3.4129,681600.0
2010-01-11 14:30:00,5.08,5.09,5.06,5.09,568000.0,3.4129,3.4196,3.3994,3.4196,568000.0
2010-01-11 14:40:00,5.08,5.09,5.08,5.08,261200.0,3.4129,3.4196,3.4129,3.4129,261200.0
2010-01-11 14:50:00,5.08,5.08,5.08,5.08,212800.0,3.4129,3.4129,3.4129,3.4129,212800.0
2010-01-11 15:00:00,5.08,5.08,5.07,5.08,446800.0,3.4129,3.4129,3.4061,3.4129,446800.0
2010-01-11 15:10:00,5.08,5.08,5.08,5.08,256400.0,3.4129,3.4129,3.4129,3.4129,256400.0
2010-01-11 15:20:00,5.08,5.09,5.08,5.09,490000.0,3.4129,3.4196,3.4129,3.4196,490000.0
2010-01-11 15:30:00,5.09,5.09,5.08,5.09,445600.0,3.4196,3.4196,3.4129,3.4196,445600.0
2010-01-11 15:40:00,5.09,5.09,5.09,5.09,936000.0,3.4196,3.4196,3.4196,3.4196,936000.0
2010-01-11 15:50:00,5.09,5.09,5.08,5.09,1311200.0,3.4196,3.4196,3.4129,3.4196,1311200.0
2010-01-12 09:30:00,5.17,5.17,5.08,5.08,1847200.0,3.4733,3.4733,3.4129,3.4129,1847200.0
2010-01-12 09:40:00,5.08,5.09,5.08,5.09,1236400.0,3.4129,3.4196,3.4129,3.4196,1236400.0
2010-01-12 09:50:00,5.09,5.14,5.08,5.14,1322000.0,3.4196,3.4532,3.4129,3.4532,1322000.0
2010-01-12 10:00:00,5.13,5.15,5.12,5.15,1069600.0,3.4465,3.4599,3.4397,3.4599,1069600.0
2010-01-12 10:10:00,5.15,5.17,5.14,5.17,1049600.0,3.4599,3.4733,3.4532,3.4733,1049600.0
2010-01-12 10:20:00,5.17,5.19,5.16,5.17,1133600.0,3.4733,3.4868,3.4666,3.4733,1133600.0
2010-01-12 10:30:00,5.17,5.19,5.17,5.18,493600.0,3.4733,3.4868,3.4733,3.48,493600.0
2010-01-12 10:40:00,5.18,5.2,5.18,5.2,583600.0,3.48,3.4935,3.48,3.4935,583600.0
2010-01-12 10:50:00,5.2,5.2,5.19,5.19,722400.0,3.4935,3.4935,3.4868,3.4868,722400.0
2010-01-12 11:00:00,5.19,5.19,5.15,5.18,1394800.0,3.4868,3.4868,3.4599,3.48,1394800.0
2010-01-12 11:10:00,5.18,5.19,5.16,5.16,572000.0,3.48,3.4868,3.4666,3.4666,572000.0
2010-01-12 11:20:00,5.16,5.17,5.15,5.16,266800.0,3.4666,3.4733,3.4599,3.4666,266800.0
2010-01-12 11:30:00,5.16,5.17,5.15,5.15,326000.0,3.4666,3.4733,3.4599,3.4599,326000.0
2010-01-12 11:40:00,5.15,5.16,5.15,5.16,233600.0,3.4599,3.4666,3.4599,3.4666,233600.0
2010-01-12 11:50:00,5.16,5.16,5.14,5.14,614400.0,3.4666,3.4666,3.4532,3.4532,614400.0
2010-01-12 12:00:00,5.14,5.15,5.13,5.15,318000.0,3.4532,3.4599,3.4465,3.4599,318000.0
2010-01-12 12:10:00,5.15,5.15,5.14,5.14,220400.0,3.4599,3.4599,3.4532,3.4532,220400.0
2010-01-12 12:20:00,5.14,5.15,5.13,5.13,438400.0,3.4532,3.4599,3.4465,3.4465,438400.0
2010-01-12 12:30:00,5.13,5.13,5.12,5.12,424800.0,3.4465,3.4465,3.4397,3.4397,424800.0
2010-01-12 12:40:00,5.12,5.13,5.12,5.13,398400.0,3.4397,3.4465,3.4397,3.4465,398400.0
2010-01-12 12:50:00,5.13,5.15,5.13,5.15,388000.0,3.4465,3.4599,3.4465,3.4599,388000.0
2010-01-12 13:00:00,5.15,5.17,5.15,5.16,1170800.0,3.4599,3.4733,3.4599,3.4666,1170800.0
2010-01-12 13:10:00,5.16,5.18,5.15,5.16,1375600.0,3.4666,3.48,3.4599,3.4666,1375600.0
2010-01-12 13:20:00,5.15,5.16,5.15,5.15,357600.0,3.4599,3.4666,3.4599,3.4599,357600.0
2010-01-12 13:30:00,5.15,5.15,5.15,5.15,195600.0,3.4599,3.4599,3.4599,3.4599,195600.0
2010-01-12 13:40:00,5.15,5.16,5.15,5.16,423200.0,3.4599,3.4666,3.4599,3.4666,423200.0
2010-01-12 13:50:00,5.16,5.17,5.16,5.17,371600.0,3.4666,3.4733,3.4666,3.4733,371600.0
2010-01-12 14:00:00,5.17,5.17,5.17,5.17,553600.0,3.4733,3.4733,3.4733,3.4733,553600.0
2010-01-12 14:10:00,5.17,5.17,5.17,5.17,300400.0,3.4733,3.4733,3.4733,3.4733,300400.0
2010-01-12 14:20:00,5.17,5.17,5.17,5.17,206000.0,3.4733,3.4733,3.4733,3.4733,206000.0
2010-01-12 14:30:00,5.17,5.18,5.17,5.18,456000.0,3.4733,3.48,3.4733,3.48,456000.0
2010-01-12 14:40:00,5.18,5.18,5.18,5.18,393200.0,3.48,3.48,3.48,3.48,393200.0
2010-01-12 14:50:00,5.18,5.18,5.18,5.18,529200.0,3.48,3.48,3.48,3.48,529200.0
2010-01-12 15:00:00,5.18,5.19,5.18,5.18,746000.0,3.48,3.4868,3.48,3.48,746000.0
2010-01-12 15:10:00,5.19,5.2,5.18,5.19,624800.0,3.4868,3.4935,3.48,3.4868,624800.0
2010-01-12 15:20:00,5.19,5.2,5.19,5.2,484400.0,3.4868,3.4935,3.4868,3.4935,484400.0
2010-01-12 15:30:00,5.2,5.2,5.19,5.2,1023600.0,3.4935,3.4935,3.4868,3.4935,1023600.0
2010-01-12 15:40:00,5.2,5.2,5.19,5.19,760000.0,3.4935,3.4935,3.4868,3.4868,760000.0
2010-01-12 15:50:00,5.19,5.2,5.19,5.19,2070400.0,3.4868,3.4935,3.4868,3.4868,2070400.0
2010-01-13 09:30:00,5.21,5.22,5.16,5.19,1013600.0,3.5002,3.5069,3.4666,3.4868,1013600.0
2010-01-13 09:40:00,5.18,5.2,5.18,5.19,304000.0,3.48,3.4935,3.48,3.4868,304000.0
2010-01-13 09:50:00,5.19,5.22,5.19,5.21,786800.0,3.4868,3.5069,3.4868,3.5002,786800.0
2010-01-13 10:00:00,5.21,5.21,5.18,5.19,674400.0,3.5002,3.5002,3.48,3.4868,674400.0
2010-01-13 10:10:00,5.19,5.2,5.19,5.19,342000.0,3.4868,3.4935,3.4868,3.4868,342000.0
2010-01-13 10:20:00,5.19,5.19,5.19,5.19,498000.0,3.4868,3.4868,3.4868,3.4868,498000.0
2010-01-13 10:30:00,5.19,5.2,5.19,5.19,480400.0,3.4868,3.4935,3.4868,3.4868,480400.0
2010-01-13 10:40:00,5.19,5.19,5.19,5.19,246800.0,3.4868,3.4868,3.4868,3.4868,246800.0
2010-01-13 10:50:00,5.19,5.2,5.19,5.2,300000.0,3.4868,3.4935,3.4868,3.4935,300000.0
2010-01-13 11:00:00,5.19,5.2,5.19,5.19,320000.0,3.4868,3.4935,3.4868,3.4868,320000.0
2010-01-13 11:10:00,5.19,5.2,5.19,5.19,274800.0,3.4868,3.4935,3.4868,3.4868,274800.0
2010-01-13 11:20:00,5.19,5.21,5.19,5.2,342400.0,3.4868,3.5002,3.4868,3.4935,342400.0
2010-01-13 11:30:00,5.2,5.21,5.2,5.2,205600.0,3.4935,3.5002,3.4935,3.4935,205600.0
2010-01-13 11:40:00,5.2,5.2,5.19,5.19,198400.0,3.4935,3.4935,3.4868,3.4868,198400.0
2010-01-13 11:50:00,5.19,5.2,5.19,5.19,383600.0,3.4868,3.4935,3.4868,3.4868,383600.0
2010-01-13 12:00:00,5.19,5.21,5.19,5.21,222000.0,3.4868,3.5002,3.4868,3.5002,222000.0
2010-01-13 12:10:00,5.21,5.21,5.19,5.19,219600.0,3.5002,3.5002,3.4868,3.4868,219600.0
2010-01-13 12:20:00,5.2,5.2,5.19,5.2,272800.0,3.4935,3.4935,3.4868,3.4935,272800.0
2010-01-13 12:30:00,5.2,5.22,5.2,5.21,433600.0,3.4935,3.5069,3.4935,3.5002,433600.0
2010-01-13 12:40:00,5.21,5.22,5.21,5.22,412800.0,3.5002,3.5069,3.5002,3.5069,412800.0
2010-01-13 12:50:00,5.22,5.23,5.2,5.2,557600.0,3.5069,3.5136,3.4935,3.4935,557600.0
2010-01-13 13:00:00,5.2,5.2,5.19,5.19,160800.0,3.4935,3.4935,3.4868,3.4868,160800.0
2010-01-13 13:10:00,5.19,5.21,5.19,5.2,395600.0,3.4868,3.5002,3.4868,3.4935,395600.0
2010-01-13 13:20:00,5.2,5.21,5.2,5.2,552000.0,3.4935,3.5002,3.4935,3.4935,552000.0
2010-01-13 13:30:00,5.21,5.21,5.2,5.2,515200.0,3.5002,3.5002,3.4935,3.4935,515200.0
2010-01-13 13:40:00,5.2,5.21,5.2,5.21,448800.0,3.4935,3.5002,3.4935,3.5002,448800.0
2010-01-13 13:50:00,5.21,5.21,5.2,5.2,467200.0,3.5002,3.5002,3.4935,3.4935,467200.0
2010-01-13 14:00:00,5.2,5.21,5.2,5.2,539200.0,3.4935,3.5002,3.4935,3.4935,539200.0
2010-01-13 14:10:00,5.2,5.21,5.2,5.2,318800.0,3.4935,3.5002,3.4935,3.4935,318800.0
2010-01-13 14:20:00,5.21,5.21,5.2,5.2,118400.0,3.5002,3.5002,3.4935,3.4935,118400.0
2010-01-13 14:30:00,5.2,5.2,5.19,5.19,406000.0,3.4935,3.4935,3.4868,3.4868,406000.0
2010-01-13 14:40:00,5.2,5.2,5.19,5.19,319200.0,3.4935,3.4935,3.4868,3.4868,319200.0
2010-01-13 14:50:00,5.19,5.2,5.19,5.2,213200.0,3.4868,3.4935,3.4868,3.4935,213200.0
2010-01-13 15:00:00,5.2,5.2,5.2,5.2,207600.0,3.4935,3.4935,3.4935,3.4935,207600.0
2010-01-13 15:10:00,5.2,5.2,5.19,5.19,460400.0,3.4935,3.4935,3.4868,3.4868,460400.0
2010-01-13 15:20:00,5.2,5.21,5.19,5.2,648400.0,3.4935,3.5002,3.4868,3.4935,648400.0
2010-01-13 15:30:00,5.2,5.2,5.2,5.2,772800.0,3.4935,3.4935,3.4935,3.4935,772800.0
2010-01-13 15:40:00,5.2,5.2,5.2,5.2,990000.0,3.4935,3.4935,3.4935,3.4935,990000.0
2010-01-13 15:50:00,5.2,5.2,5.19,5.19,1311200.0,3.4935,3.4935,3.4868,3.4868,1311200.0
2010-01-14 09:30:00,5.18,5.2,5.18,5.19,709600.0,3.48,3.4935,3.48,3.4868,709600.0
2010-01-14 09:40:00,5.19,5.21,5.17,5.19,2872000.0,3.4868,3.5002,3.4733,3.4868,2872000.0
2010-01-14 09:50:00,5.19,5.19,5.13,5.13,1238400.0,3.4868,3.4868,3.4465,3.4465,1238400.0
2010-01-14 10:00:00,5.13,5.16,5.13,5.14,633600.0,3.4465,3.4666,3.4465,3.4532,633600.0
2010-01-14 10:10:00,5.14,5.15,5.14,5.14,1105200.0,3.4532,3.4599,3.4532,3.4532,1105200.0
2010-01-14 10:20:00,5.14,5.15,5.13,5.14,1099200.0,3.4532,3.4599,3.4465,3.4532,1099200.0
2010-01-14 10:30:00,5.14,5.15,5.12,5.14,2415200.0,3.4532,3.4599,3.4397,3.4532,2415200.0
2010-01-14 10:40:00,5.14,5.15,5.12,5.13,820000.0,3.4532,3.4599,3.4397,3.4465,820000.0
2010-01-14 10:50:00,5.13,5.13,5.11,5.11,893200.0,3.4465,3.4465,3.433,3.433,893200.0
2010-01-14 11:00:00,5.11,5.13,5.11,5.11,630800.0,3.433,3.4465,3.433,3.433,630800.0
2010-01-14 11:10:00,5.11,5.12,5.11,5.11,663200.0,3.433,3.4397,3.433,3.433,663200.0
2010-01-14 11:20:00,5.11,5.13,5.1,5.13,1219600.0,3.433,3.4465,3.4263,3.4465,1219600.0
2010-01-14 11:30:00,5.13,5.14,5.12,5.14,533600.0,3.4465,3.4532,3.4397,3.4532,533600.0
2010-01-14 11:40:00,5.14,5.15,5.13,5.13,362400.0,3.4532,3.4599,3.4465,3.4465,362400.0
2010-01-14 11:50:00,5.13,5.13,5.12,5.12,328800.0,3.4465,3.4465,3.4397,3.4397,328800.0
2010-01-14 12:00:00,5.12,5.12,5.11,5.11,201200.0,3.4397,3.4397,3.433,3.433,201200.0
2010-01-14 12:10:00,5.11,5.12,5.1,5.11,572000.0,3.433,3.4397,3.4263,3.433,572000.0
2010-01-14 12:20:00,5.11,5.12,5.11,5.11,220400.0,3.433,3.4397,3.433,3.433,220400.0
2010-01-14 12:30:00,5.11,5.11,5.11,5.11,187600.0,3.433,3.433,3.433,3.433,187600.0
2010-01-14 12:40:00,5.11,5.11,5.1,5.11,151600.0,3.433,3.433,3.4263,3.433,151600.0
2010-01-14 12:50:00,5.11,5.11,5.1,5.1,146400.0,3.433,3.433,3.4263,3.4263,146400.0
2010-01-14 13:00:00,5.1,5.11,5.1,5.1,420000.0,3.4263,3.433,3.4263,3.4263,420000.0
2010-01-14 13:10:00,5.1,5.11,5.1,5.11,906400.0,3.4263,3.433,3.4263,3.433,906400.0
2010-01-14 13:20:00,5.11,5.11,5.1,5.1,134400.0,3.433,3.433,3.4263,3.4263,134400.0
2010-01-14 13:30:00,5.1,5.11,5.1,5.11,412400.0,3.4263,3.433,3.4263,3.433,412400.0
2010-01-14 13:40:00,5.1,5.11,5.1,5.11,244000.0,3.4263,3.433,3.4263,3.433,244000.0
2010-01-14 13:50:00,5.11,5.11,5.11,5.11,253600.0,3.433,3.433,3.433,3.433,253600.0
2010-01-14 14:00:00,5.11,5.11,5.11,5.11,139200.0,3.433,3.433,3.433,3.433,139200.0
2010-01-14 14:10:00,5.11,5.12,5.11,5.12,431200.0,3.433,3.4397,3.433,3.4397,431200.0
2010-01-14 14:20:00,5.12,5.12,5.11,5.12,225200.0,3.4397,3.4397,3.433,3.4397,225200.0
2010-01-14 14:30:00,5.12,5.12,5.11,5.12,140400.0,3.4397,3.4397,3.433,3.4397,140400.0
2010-01-14 14:40:00,5.12,5.13,5.12,5.12,366800.0,3.4397,3.4465,3.4397,3.4397,366800.0
2010-01-14 14:50:00,5.12,5.12,5.12,5.12,193600.0,3.4397,3.4397,3.4397,3.4397,193600.0
2010-01-14 15:00:00,5.12,5.12,5.12,5.12,364000.0,3.4397,3.4397,3.4397,3.4397,364000.0
2010-01-14 15:10:00,5.12,5.13,5.12,5.13,1404800.0,3.4397,3.4465,3.4397,3.4465,1404800.0
2010-01-14 15:20:00,5.13,5.13,5.12,5.12,473600.0,3.4465,3.4465,3.4397,3.4397,473600.0
2010-01-14 15:30:00,5.12,5.12,5.12,5.12,1157600.0,3.4397,3.4397,3.4397,3.4397,1157600.0
2010-01-14 15:40:00,5.12,5.13,5.12,5.13,698000.0,3.4397,3.4465,3.4397,3.4465,698000.0
2010-01-14 15:50:00,5.13,5.13,5.12,5.13,1783200.0,3.4465,3.4465,3.4397,3.4465,1783200.0
2010-01-15 09:30:00,5.12,5.17,5.1,5.16,1186800.0,3.4397,3.4733,3.4263,3.4666,1186800.0
2010-01-15 09:40:00,5.16,5.17,5.14,5.15,818400.0,3.4666,3.4733,3.4532,3.4599,818400.0
2010-01-15 09:50:00,5.15,5.15,5.14,5.15,1013200.0,3.4599,3.4599,3.4532,3.4599,1013200.0
2010-01-15 10:00:00,5.15,5.16,5.12,5.12,1030800.0,3.4599,3.4666,3.4397,3.4397,1030800.0
2010-01-15 10:10:00,5.12,5.13,5.11,5.13,681200.0,3.4397,3.4465,3.433,3.4465,681200.0
2010-01-15 10:20:00,5.13,5.14,5.12,5.13,1426800.0,3.4465,3.4532,3.4397,3.4465,1426800.0
2010-01-15 10:30:00,5.13,5.15,5.13,5.15,683600.0,3.4465,3.4599,3.4465,3.4599,683600.0
2010-01-15 10:40:00,5.14,5.15,5.14,5.14,1008800.0,3.4532,3.4599,3.4532,3.4532,1008800.0
2010-01-15 10:50:00,5.14,5.14,5.13,5.14,344800.0,3.4532,3.4532,3.4465,3.4532,344800.0
2010-01-15 11:00:00,5.14,5.14,5.13,5.13,309200.0,3.4532,3.4532,3.4465,3.4465,309200.0
2010-01-15 11:10:00,5.13,5.14,5.13,5.13,262800.0,3.4465,3.4532,3.4465,3.4465,262800.0
2010-01-15 11:20:00,5.13,5.14,5.13,5.13,254800.0,3.4465,3.4532,3.4465,3.4465,254800.0
2010-01-15 11:30:00,5.13,5.14,5.13,5.14,294000.0,3.4465,3.4532,3.4465,3.4532,294000.0
2010-01-15 11:40:00,5.14,5.15,5.14,5.15,497600.0,3.4532,3.4599,3.4532,3.4599,497600.0
2010-01-15 11:50:00,5.15,5.15,5.13,5.14,295600.0,3.4599,3.4599,3.4465,3.4532,295600.0
2010-01-15 12:00:00,5.14,5.15,5.14,5.15,230400.0,3.4532,3.4599,3.4532,3.4599,230400.0
2010-01-15 12:10:00,5.15,5.15,5.14,5.15,246800.0,3.4599,3.4599,3.4532,3.4599,246800.0
2010-01-15 12:20:00,5.15,5.15,5.14,5.14,186000.0,3.4599,3.4599,3.4532,3.4532,186000.0
2010-01-15 12:30:00,5.14,5.15,5.14,5.14,227600.0,3.4532,3.4599,3.4532,3.4532,227600.0
2010-01-15 12:40:00,5.15,5.15,5.14,5.15,237200.0,3.4599,3.4599,3.4532,3.4599,237200.0
2010-01-15 12:50:00,5.15,5.15,5.13,5.13,345200.0,3.4599,3.4599,3.4465,3.4465,345200.0
2010-01-15 13:00:00,5.13,5.13,5.12,5.13,245200.0,3.4465,3.4465,3.4397,3.4465,245200.0
2010-01-15 13:10:00,5.13,5.14,5.13,5.13,93600.0,3.4465,3.4532,3.4465,3.4465,93600.0
2010-01-15 13:20:00,5.14,5.14,5.13,5.14,418800.0,3.4532,3.4532,3.4465,3.4532,418800.0
2010-01-15 13:30:00,5.13,5.14,5.12,5.13,332800.0,3.4465,3.4532,3.4397,3.4465,332800.0
2010-01-15 13:40:00,5.13,5.14,5.12,5.14,445200.0,3.4465,3.4532,3.4397,3.4532,445200.0
2010-01-15 13:50:00,5.14,5.15,5.14,5.15,313600.0,3.4532,3.4599,3.4532,3.4599,313600.0
2010-01-15 14:00:00,5.15,5.15,5.14,5.14,416400.0,3.4599,3.4599,3.4532,3.4532,416400.0
2010-01-15 14:10:00,5.14,5.15,5.14,5.15,918400.0,3.4532,3.4599,3.4532,3.4599,918400.0
2010-01-15 14:20:00,5.15,5.15,5.14,5.14,346400.0,3.4599,3.4599,3.4532,3.4532,346400.0
2010-01-15 14:30:00,5.14,5.14,5.12,5.12,640400.0,3.4532,3.4532,3.4397,3.4397,640400.0
2010-01-15 14:40:00,5.13,5.13,5.11,5.12,506800.0,3.4465,3.4465,3.433,3.4397,506800.0
2010-01-15 14:50:00,5.13,5.13,5.12,5.12,525200.0,3.4465,3.4465,3.4397,3.4397,525200.0
2010-01-15 15:00:00,5.12,5.13,5.12,5.13,622400.0,3.4397,3.4465,3.4397,3.4465,622400.0
2010-01-15 15:10:00,5.13,5.14,5.13,5.14,610800.0,3.4465,3.4532,3.4465,3.4532,610800.0
2010-01-15 15:20:00,5.13,5.15,5.13,5.14,634000.0,3.4465,3.4599,3.4465,3.4532,634000.0
2010-01-15 15:30:00,5.14,5.14,5.14,5.14,876800.0,3.4532,3.4532,3.4532,3.4532,876800.0
2010-01-15 15:40:00,5.14,5.14,5.13,5.13,806800.0,3.4532,3.4532,3.4465,3.4465,806800.0
2010-01-15 15:50:00,5.13,5.13,5.12,5.13,3415200.0,3.4465,3.4465,3.4397,3.4465,3415200.0
2010-01-19 09:30:00,5.16,5.16,5.1,5.1,666400.0,3.4666,3.4666,3.4263,3.4263,666400.0
2010-01-19 09:40:00,5.1,5.13,5.1,5.12,297200.0,3.4263,3.4465,3.4263,3.4397,297200.0
2010-01-19 09:50:00,5.12,5.13,5.11,5.11,347200.0,3.4397,3.4465,3.433,3.433,347200.0
2010-01-19 10:00:00,5.11,5.12,5.11,5.12,410400.0,3.433,3.4397,3.433,3.4397,410400.0
2010-01-19 10:10:00,5.12,5.13,5.12,5.12,268000.0,3.4397,3.4465,3.4397,3.4397,268000.0
2010-01-19 10:20:00,5.12,5.13,5.12,5.13,357600.0,3.4397,3.4465,3.4397,3.4465,357600.0
2010-01-19 10:30:00,5.13,5.14,5.13,5.14,146400.0,3.4465,3.4532,3.4465,3.4532,146400.0
2010-01-19 10:40:00,5.14,5.16,5.14,5.16,313200.0,3.4532,3.4666,3.4532,3.4666,313200.0
2010-01-19 10:50:00,5.16,5.17,5.15,5.15,273200.0,3.4666,3.4733,3.4599,3.4599,273200.0
2010-01-19 11:00:00,5.15,5.15,5.15,5.15,278400.0,3.4599,3.4599,3.4599,3.4599,278400.0
2010-01-19 11:10:00,5.15,5.15,5.14,5.15,232000.0,3.4599,3.4599,3.4532,3.4599,232000.0
2010-01-19 11:20:00,5.15,5.15,5.14,5.14,310400.0,3.4599,3.4599,3.4532,3.4532,310400.0
2010-01-19 11:30:00,5.14,5.14,5.13,5.13,265600.0,3.4532,3.4532,3.4465,3.4465,265600.0
2010-01-19 11:40:00,5.13,5.13,5.12,5.12,189600.0,3.4465,3.4465,3.4397,3.4397,189600.0
2010-01-19 11:50:00,5.13,5.13,5.12,5.13,188000.0,3.4465,3.4465,3.4397,3.4465,188000.0
2010-01-19 12:00:00,5.13,5.13,5.12,5.13,209200.0,3.4465,3.4465,3.4397,3.4465,209200.0
2010-01-19 12:10:00,5.13,5.13,5.12,5.13,130400.0,3.4465,3.4465,3.4397,3.4465,130400.0
2010-01-19 12:20:00,5.13,5.14,5.13,5.14,230800.0,3.4465,3.4532,3.4465,3.4532,230800.0
2010-01-19 12:30:00,5.13,5.14,5.13,5.14,91200.0,3.4465,3.4532,3.4465,3.4532,91200.0
2010-01-19 12:40:00,5.14,5.14,5.13,5.14,265200.0,3.4532,3.4532,3.4465,3.4532,265200.0
2010-01-19 12:50:00,5.14,5.14,5.13,5.14,187200.0,3.4532,3.4532,3.4465,3.4532,187200.0
2010-01-19 13:00:00,5.14,5.14,5.14,5.14,301200.0,3.4532,3.4532,3.4532,3.4532,301200.0
2010-01-19 13:10:00,5.14,5.14,5.14,5.14,457200.0,3.4532,3.4532,3.4532,3.4532,457200.0
2010-01-19 13:20:00,5.14,5.14,5.14,5.14,309200.0,3.4532,3.4532,3.4532,3.4532,309200.0
2010-01-19 13:30:00,5.14,5.16,5.14,5.16,553600.0,3.4532,3.4666,3.4532,3.4666,553600.0
2010-01-19 13:40:00,5.16,5.16,5.16,5.16,201200.0,3.4666,3.4666,3.4666,3.4666,201200.0
2010-01-19 13:50:00,5.16,5.17,5.16,5.17,499600.0,3.4666,3.4733,3.4666,3.4733,499600.0
2010-01-19 14:00:00,5.17,5.17,5.17,5.17,303200.0,3.4733,3.4733,3.4733,3.4733,303200.0
2010-01-19 14:10:00,5.17,5.17,5.17,5.17,343200.0,3.4733,3.4733,3.4733,3.4733,343200.0
2010-01-19 14:20:00,5.17,5.18,5.17,5.18,879600.0,3.4733,3.48,3.4733,3.48,879600.0
2010-01-19 14:30:00,5.17,5.18,5.16,5.18,392000.0,3.4733,3.48,3.4666,3.48,392000.0
2010-01-19 14:40:00,5.18,5.18,5.17,5.18,455600.0,3.48,3.48,3.4733,3.48,455600.0
2010-01-19 14:50:00,5.18,5.18,5.17,5.17,363600.0,3.48,3.48,3.4733,3.4733,363600.0
2010-01-19 15:00:00,5.18,5.18,5.17,5.17,577200.0,3.48,3.48,3.4733,3.4733,577200.0
2010-01-19 15:10:00,5.17,5.18,5.17,5.18,338400.0,3.4733,3.48,3.4733,3.48,338400.0
2010-01-19 15:20:00,5.18,5.2,5.18,5.2,553600.0,3.48,3.4935,3.48,3.4935,553600.0
2010-01-19 15:30:00,5.2,5.2,5.18,5.19,586000.0,3.4935,3.4935,3.48,3.4868,586000.0
2010-01-19 15:40:00,5.19,5.2,5.18,5.2,1068800.0,3.4868,3.4935,3.48,3.4935,1068800.0
2010-01-19 15:50:00,5.2,5.2,5.19,5.2,1497600.0,3.4935,3.4935,3.4868,3.4935,1497600.0
2010-01-20 09:30:00,5.16,5.19,5.16,5.17,346000.0,3.4666,3.4868,3.4666,3.4733,346000.0
2010-01-20 09:40:00,5.17,5.18,5.15,5.17,389200.0,3.4733,3.48,3.4599,3.4733,389200.0
2010-01-20 09:50:00,5.17,5.19,5.17,5.18,241600.0,3.4733,3.4868,3.4733,3.48,241600.0
2010-01-20 10:00:00,5.18,5.18,5.15,5.16,271200.0,3.48,3.48,3.4599,3.4666,271200.0
2010-01-20 10:10:00,5.16,5.17,5.14,5.14,412800.0,3.4666,3.4733,3.4532,3.4532,412800.0
2010-01-20 10:20:00,5.14,5.15,5.11,5.11,1000000.0,3.4532,3.4599,3.433,3.433,1000000.0
2010-01-20 10:30:00,5.11,5.14,5.11,5.12,575600.0,3.433,3.4532,3.433,3.4397,575600.0
2010-01-20 10:40:00,5.12,5.13,5.12,5.12,351600.0,3.4397,3.4465,3.4397,3.4397,351600.0
2010-01-20 10:50:00,5.12,5.13,5.11,5.12,266800.0,3.4397,3.4465,3.433,3.4397,266800.0
2010-01-20 11:00:00,5.12,5.12,5.1,5.1,314400.0,3.4397,3.4397,3.4263,3.4263,314400.0
2010-01-20 11:10:00,5.1,5.11,5.1,5.11,586400.0,3.4263,3.433,3.4263,3.433,586400.0
2010-01-20 11:20:00,5.11,5.12,5.1,5.12,210800.0,3.433,3.4397,3.4263,3.4397,210800.0
2010-01-20 11:30:00,5.12,5.13,5.11,5.12,482400.0,3.4397,3.4465,3.433,3.4397,482400.0
2010-01-20 11:40:00,5.12,5.12,5.12,5.12,160400.0,3.4397,3.4397,3.4397,3.4397,160400.0
2010-01-20 11:50:00,5.12,5.13,5.12,5.13,200400.0,3.4397,3.4465,3.4397,3.4465,200400.0
2010-01-20 12:00:00,5.13,5.13,5.12,5.12,264000.0,3.4465,3.4465,3.4397,3.4397,264000.0
2010-01-20 12:10:00,5.12,5.13,5.12,5.12,239600.0,3.4397,3.4465,3.4397,3.4397,239600.0
2010-01-20 12:20:00,5.12,5.14,5.12,5.14,508800.0,3.4397,3.4532,3.4397,3.4532,508800.0
2010-01-20 12:30:00,5.13,5.14,5.13,5.14,382800.0,3.4465,3.4532,3.4465,3.4532,382800.0
2010-01-20 12:40:00,5.14,5.14,5.13,5.13,227200.0,3.4532,3.4532,3.4465,3.4465,227200.0
2010-01-20 12:50:00,5.13,5.14,5.13,5.13,159200.0,3.4465,3.4532,3.4465,3.4465,159200.0
2010-01-20 13:00:00,5.13,5.14,5.13,5.13,159600.0,3.4465,3.4532,3.4465,3.4465,159600.0
2010-01-20 13:10:00,5.13,5.13,5.13,5.13,94400.0,3.4465,3.4465,3.4465,3.4465,94400.0
2010-01-20 13:20:00,5.13,5.13,5.13,5.13,132000.0,3.4465,3.4465,3.4465,3.4465,132000.0
2010-01-20 13:30:00,5.13,5.14,5.13,5.14,124000.0,3.4465,3.4532,3.4465,3.4532,124000.0
2010-01-20 13:40:00,5.14,5.14,5.14,5.14,67600.0,3.4532,3.4532,3.4532,3.4532,67600.0
2010-01-20 13:50:00,5.14,5.14,5.13,5.13,347600.0,3.4532,3.4532,3.4465,3.4465,347600.0
2010-01-20 14:00:00,5.13,5.14,5.13,5.14,307600.0,3.4465,3.4532,3.4465,3.4532,307600.0
2010-01-20 14:10:00,5.14,5.14,5.13,5.14,157200.0,3.4532,3.4532,3.4465,3.4532,157200.0
2010-01-20 14:20:00,5.14,5.14,5.14,5.14,311600.0,3.4532,3.4532,3.4532,3.4532,311600.0
2010-01-20 14:30:00,5.14,5.15,5.14,5.15,373600.0,3.4532,3.4599,3.4532,3.4599,373600.0
2010-01-20 14:40:00,5.15,5.16,5.14,5.15,464000.0,3.4599,3.4666,3.4532,3.4599,464000.0
2010-01-20 14:50:00,5.15,5.16,5.14,5.15,289200.0,3.4599,3.4666,3.4532,3.4599,289200.0
2010-01-20 15:00:00,5.16,5.16,5.15,5.15,313600.0,3.4666,3.4666,3.4599,3.4599,313600.0
2010-01-20 15:10:00,5.15,5.15,5.15,5.15,267600.0,3.4599,3.4599,3.4599,3.4599,267600.0
2010-01-20 15:20:00,5.15,5.15,5.14,5.14,931200.0,3.4599,3.4599,3.4532,3.4532,931200.0
2010-01-20 15:30:00,5.14,5.14,5.12,5.13,1518000.0,3.4532,3.4532,3.4397,3.4465,1518000.0
2010-01-20 15:40:00,5.13,5.14,5.13,5.13,836800.0,3.4465,3.4532,3.4465,3.4465,836800.0
2010-01-20 15:50:00,5.13,5.13,5.12,5.12,1556400.0,3.4465,3.4465,3.4397,3.4397,1556400.0
2010-01-21 09:30:00,5.13,5.16,5.11,5.12,772000.0,3.4465,3.4666,3.433,3.4397,772000.0
2010-01-21 09:40:00,5.12,5.14,5.1,5.12,364000.0,3.4397,3.4532,3.4263,3.4397,364000.0
2010-01-21 09:50:00,5.13,5.16,5.13,5.15,542800.0,3.4465,3.4666,3.4465,3.4599,542800.0
2010-01-21 10:00:00,5.15,5.16,5.14,5.15,758400.0,3.4599,3.4666,3.4532,3.4599,758400.0
2010-01-21 10:10:00,5.14,5.15,5.13,5.14,491200.0,3.4532,3.4599,3.4465,3.4532,491200.0
2010-01-21 10:20:00,5.14,5.15,5.11,5.11,1048400.0,3.4532,3.4599,3.433,3.433,1048400.0
2010-01-21 10:30:00,5.12,5.12,5.1,5.12,820400.0,3.4397,3.4397,3.4263,3.4397,820400.0
2010-01-21 10:40:00,5.12,5.13,5.11,5.11,421200.0,3.4397,3.4465,3.433,3.433,421200.0
2010-01-21 10:50:00,5.11,5.13,5.11,5.13,826800.0,3.433,3.4465,3.433,3.4465,826800.0
2010-01-21 11:00:00,5.13,5.13,5.1,5.1,396000.0,3.4465,3.4465,3.4263,3.4263,396000.0
2010-01-21 11:10:00,5.1,5.12,5.1,5.1,758800.0,3.4263,3.4397,3.4263,3.4263,758800.0
2010-01-21 11:20:00,5.11,5.13,5.11,5.12,452000.0,3.433,3.4465,3.433,3.4397,452000.0
2010-01-21 11:30:00,5.12,5.13,5.1,5.12,587200.0,3.4397,3.4465,3.4263,3.4397,587200.0
2010-01-21 11:40:00,5.12,5.13,5.1,5.11,482000.0,3.4397,3.4465,3.4263,3.433,482000.0
2010-01-21 11:50:00,5.11,5.13,5.11,5.12,276800.0,3.433,3.4465,3.433,3.4397,276800.0
2010-01-21 12:00:00,5.12,5.13,5.12,5.12,216400.0,3.4397,3.4465,3.4397,3.4397,216400.0
2010-01-21 12:10:00,5.13,5.13,5.11,5.11,391600.0,3.4465,3.4465,3.433,3.433,391600.0
2010-01-21 12:20:00,5.11,5.11,5.08,5.1,534800.0,3.433,3.433,3.4129,3.4263,534800.0
2010-01-21 12:30:00,5.1,5.11,5.1,5.11,152000.0,3.4263,3.433,3.4263,3.433,152000.0
2010-01-21 12:40:00,5.11,5.11,5.11,5.11,142000.0,3.433,3.433,3.433,3.433,142000.0
2010-01-21 12:50:00,5.11,5.11,5.1,5.1,254400.0,3.433,3.433,3.4263,3.4263,254400.0
2010-01-21 13:00:00,5.1,5.1,5.08,5.1,428800.0,3.4263,3.4263,3.4129,3.4263,428800.0
2010-01-21 13:10:00,5.1,5.1,5.09,5.1,126800.0,3.4263,3.4263,3.4196,3.4263,126800.0
2010-01-21 13:20:00,5.1,5.1,5.1,5.1,108800.0,3.4263,3.4263,3.4263,3.4263,108800.0
2010-01-21 13:30:00,5.1,5.1,5.1,5.1,215600.0,3.4263,3.4263,3.4263,3.4263,215600.0
2010-01-21 13:40:00,5.1,5.1,5.09,5.09,174400.0,3.4263,3.4263,3.4196,3.4196,174400.0
2010-01-21 13:50:00,5.09,5.09,5.09,5.09,158400.0,3.4196,3.4196,3.4196,3.4196,158400.0
2010-01-21 14:00:00,5.09,5.1,5.09,5.09,231200.0,3.4196,3.4263,3.4196,3.4196,231200.0
2010-01-21 14:10:00,5.09,5.09,5.09,5.09,122800.0,3.4196,3.4196,3.4196,3.4196,122800.0
2010-01-21 14:20:00,5.09,5.11,5.09,5.11,414000.0,3.4196,3.433,3.4196,3.433,414000.0
2010-01-21 14:30:00,5.11,5.12,5.1,5.11,366800.0,3.433,3.4397,3.4263,3.433,366800.0
2010-01-21 14:40:00,5.11,5.11,5.1,5.11,274400.0,3.433,3.433,3.4263,3.433,274400.0
2010-01-21 14:50:00,5.11,5.12,5.1,5.12,251200.0,3.433,3.4397,3.4263,3.4397,251200.0
2010-01-21 15:00:00,5.12,5.12,5.11,5.12,448800.0,3.4397,3.4397,3.433,3.4397,448800.0
2010-01-21 15:10:00,5.12,5.12,5.11,5.12,313600.0,3.4397,3.4397,3.433,3.4397,313600.0
2010-01-21 15:20:00,5.12,5.13,5.11,5.12,715200.0,3.4397,3.4465,3.433,3.4397,715200.0
2010-01-21 15:30:00,5.12,5.13,5.12,5.12,432400.0,3.4397,3.4465,3.4397,3.4397,432400.0
2010-01-21 15:40:00,5.12,5.12,5.12,5.12,376400.0,3.4397,3.4397,3.4397,3.4397,376400.0
2010-01-21 15:50:00,5.12,5.12,5.11,5.11,946000.0,3.4397,3.4397,3.433,3.433,946000.0
2010-01-22 09:30:00,5.11,5.11,5.02,5.1,962800.0,3.433,3.433,3.3726,3.4263,962800.0
2010-01-22 09:40:00,5.1,5.11,5.08,5.1,177200.0,3.4263,3.433,3.4129,3.4263,177200.0
2010-01-22 09:50:00,5.1,5.11,5.09,5.09,168800.0,3.4263,3.433,3.4196,3.4196,168800.0
2010-01-22 10:00:00,5.09,5.1,5.05,5.06,432800.0,3.4196,3.4263,3.3927,3.3994,432800.0
2010-01-22 10:10:00,5.06,5.07,5.05,5.05,426400.0,3.3994,3.4061,3.3927,3.3927,426400.0
2010-01-22 10:20:00,5.05,5.09,5.05,5.09,312800.0,3.3927,3.4196,3.3927,3.4196,312800.0
2010-01-22 10:30:00,5.09,5.09,5.06,5.06,531600.0,3.4196,3.4196,3.3994,3.3994,531600.0
2010-01-22 10:40:00,5.06,5.09,5.06,5.07,328000.0,3.3994,3.4196,3.3994,3.4061,328000.0
2010-01-22 10:50:00,5.07,5.08,5.07,5.08,154800.0,3.4061,3.4129,3.4061,3.4129,154800.0
2010-01-22 11:00:00,5.08,5.1,5.08,5.09,216000.0,3.4129,3.4263,3.4129,3.4196,216000.0
2010-01-22 11:10:00,5.09,5.09,5.07,5.08,599600.0,3.4196,3.4196,3.4061,3.4129,599600.0
2010-01-22 11:20:00,5.07,5.09,5.07,5.09,252000.0,3.4061,3.4196,3.4061,3.4196,252000.0
2010-01-22 11:30:00,5.09,5.1,5.08,5.09,213600.0,3.4196,3.4263,3.4129,3.4196,213600.0
2010-01-22 11:40:00,5.09,5.09,5.08,5.08,99200.0,3.4196,3.4196,3.4129,3.4129,99200.0
2010-01-22 11:50:00,5.08,5.09,5.07,5.07,308000.0,3.4129,3.4196,3.4061,3.4061,308000.0
2010-01-22 12:00:00,5.07,5.08,5.05,5.07,228800.0,3.4061,3.4129,3.3927,3.4061,228800.0
2010-01-22 12:10:00,5.07,5.07,5.06,5.06,82800.0,3.4061,3.4061,3.3994,3.3994,82800.0
2010-01-22 12:20:00,5.06,5.08,5.06,5.08,257600.0,3.3994,3.4129,3.3994,3.4129,257600.0
2010-01-22 12:30:00,5.08,5.08,5.07,5.07,100800.0,3.4129,3.4129,3.4061,3.4061,100800.0
2010-01-22 12:40:00,5.07,5.08,5.07,5.07,213200.0,3.4061,3.4129,3.4061,3.4061,213200.0
2010-01-22 12:50:00,5.07,5.08,5.07,5.07,105600.0,3.4061,3.4129,3.4061,3.4061,105600.0
2010-01-22 13:00:00,5.07,5.07,5.06,5.07,76800.0,3.4061,3.4061,3.3994,3.4061,76800.0
2010-01-22 13:10:00,5.07,5.07,5.05,5.06,343600.0,3.4061,3.4061,3.3927,3.3994,343600.0
2010-01-22 13:20:00,5.06,5.07,5.06,5.06,192800.0,3.3994,3.4061,3.3994,3.3994,192800.0
2010-01-22 13:30:00,5.06,5.07,5.06,5.06,155200.0,3.3994,3.4061,3.3994,3.3994,155200.0
2010-01-22 13:40:00,5.06,5.06,5.04,5.04,334800.0,3.3994,3.3994,3.386,3.386,334800.0
2010-01-22 13:50:00,5.04,5.05,5.04,5.04,128800.0,3.386,3.3927,3.386,3.386,128800.0
2010-01-22 14:00:00,5.04,5.05,5.04,5.04,112000.0,3.386,3.3927,3.386,3.386,112000.0
2010-01-22 14:10:00,5.04,5.06,5.04,5.04,214400.0,3.386,3.3994,3.386,3.386,214400.0
2010-01-22 14:20:00,5.04,5.05,5.04,5.04,158800.0,3.386,3.3927,3.386,3.386,158800.0
2010-01-22 14:30:00,5.04,5.05,5.04,5.05,316000.0,3.386,3.3927,3.386,3.3927,316000.0
2010-01-22 14:40:00,5.05,5.05,5.04,5.05,378000.0,3.3927,3.3927,3.386,3.3927,378000.0
2010-01-22 14:50:00,5.05,5.06,5.05,5.05,301600.0,3.3927,3.3994,3.3927,3.3927,301600.0
2010-01-22 15:00:00,5.05,5.06,5.04,5.04,404800.0,3.3927,3.3994,3.386,3.386,404800.0
2010-01-22 15:10:00,5.04,5.05,5.03,5.03,604000.0,3.386,3.3927,3.3793,3.3793,604000.0
2010-01-22 15:20:00,5.03,5.04,5.02,5.04,640000.0,3.3793,3.386,3.3726,3.386,640000.0
2010-01-22 15:30:00,5.04,5.04,5.01,5.01,533200.0,3.386,3.386,3.3658,3.3658,533200.0
2010-01-22 15:40:00,5.01,5.02,5.0,5.01,670800.0,3.3658,3.3726,3.3591,3.3658,670800.0
2010-01-22 15:50:00,5.0,5.01,5.0,5.0,1304000.0,3.3591,3.3658,3.3591,3.3591,1304000.0
2010-01-25 09:30:00,5.03,5.05,5.02,5.04,478800.0,3.3793,3.3927,3.3726,3.386,478800.0
2010-01-25 09:40:00,5.04,5.06,5.03,5.05,394400.0,3.386,3.3994,3.3793,3.3927,394400.0
2010-01-25 09:50:00,5.04,5.07,5.04,5.07,588400.0,3.386,3.4061,3.386,3.4061,588400.0
2010-01-25 10:00:00,5.07,5.07,5.05,5.05,684400.0,3.4061,3.4061,3.3927,3.3927,684400.0
2010-01-25 10:10:00,5.05,5.06,5.04,5.05,667600.0,3.3927,3.3994,3.386,3.3927,667600.0
2010-01-25 10:20:00,5.05,5.05,5.04,5.05,386000.0,3.3927,3.3927,3.386,3.3927,386000.0
2010-01-25 10:30:00,5.05,5.05,5.03,5.03,438400.0,3.3927,3.3927,3.3793,3.3793,438400.0
2010-01-25 10:40:00,5.03,5.03,5.01,5.02,247200.0,3.3793,3.3793,3.3658,3.3726,247200.0
2010-01-25 10:50:00,5.02,5.03,5.01,5.02,380400.0,3.3726,3.3793,3.3658,3.3726,380400.0
2010-01-25 11:00:00,5.02,5.02,5.0,5.01,1038400.0,3.3726,3.3726,3.3591,3.3658,1038400.0
2010-01-25 11:10:00,5.01,5.01,5.0,5.01,421600.0,3.3658,3.3658,3.3591,3.3658,421600.0
2010-01-25 11:20:00,5.0,5.02,4.99,4.99,978000.0,3.3591,3.3726,3.3524,3.3524,978000.0
2010-01-25 11:30:00,4.99,5.0,4.98,4.99,313200.0,3.3524,3.3591,3.3457,3.3524,313200.0
2010-01-25 11:40:00,4.99,4.99,4.98,4.99,316400.0,3.3524,3.3524,3.3457,3.3524,316400.0
2010-01-25 11:50:00,4.99,5.0,4.99,5.0,202400.0,3.3524,3.3591,3.3524,3.3591,202400.0
2010-01-25 12:00:00,5.0,5.0,4.99,4.99,157600.0,3.3591,3.3591,3.3524,3.3524,157600.0
2010-01-25 12:10:00,4.99,5.0,4.99,4.99,135600.0,3.3524,3.3591,3.3524,3.3524,135600.0
2010-01-25 12:20:00,4.99,5.0,4.99,4.99,114800.0,3.3524,3.3591,3.3524,3.3524,114800.0
2010-01-25 12:30:00,4.99,5.0,4.99,5.0,211600.0,3.3524,3.3591,3.3524,3.3591,211600.0
2010-01-25 12:40:00,5.0,5.0,4.98,4.99,206000.0,3.3591,3.3591,3.3457,3.3524,206000.0
2010-01-25 12:50:00,4.99,5.0,4.99,4.99,220000.0,3.3524,3.3591,3.3524,3.3524,220000.0
2010-01-25 13:00:00,4.99,4.99,4.98,4.98,96400.0,3.3524,3.3524,3.3457,3.3457,96400.0
2010-01-25 13:10:00,4.98,4.98,4.98,4.98,73200.0,3.3457,3.3457,3.3457,3.3457,73200.0
2010-01-25 13:20:00,4.98,4.99,4.98,4.99,244000.0,3.3457,3.3524,3.3457,3.3524,244000.0
2010-01-25 13:30:00,4.99,4.99,4.98,4.99,122000.0,3.3524,3.3524,3.3457,3.3524,122000.0
2010-01-25 13:40:00,4.99,5.0,4.99,5.0,133600.0,3.3524,3.3591,3.3524,3.3591,133600.0
2010-01-25 13:50:00,5.0,5.0,5.0,5.0,90800.0,3.3591,3.3591,3.3591,3.3591,90800.0
2010-01-25 14:00:00,5.0,5.0,4.99,5.0,167200.0,3.3591,3.3591,3.3524,3.3591,167200.0
2010-01-25 14:10:00,5.0,5.0,5.0,5.0,173600.0,3.3591,3.3591,3.3591,3.3591,173600.0
2010-01-25 14:20:00,5.0,5.0,5.0,5.0,160400.0,3.3591,3.3591,3.3591,3.3591,160400.0
2010-01-25 14:30:00,5.0,5.0,5.0,5.0,252400.0,3.3591,3.3591,3.3591,3.3591,252400.0
2010-01-25 14:40:00,5.0,5.0,5.0,5.0,234800.0,3.3591,3.3591,3.3591,3.3591,234800.0
2010-01-25 14:50:00,5.0,5.0,5.0,5.0,342400.0,3.3591,3.3591,3.3591,3.3591,342400.0
2010-01-25 15:00:00,5.0,5.0,5.0,5.0,272400.0,3.3591,3.3591,3.3591,3.3591,272400.0
2010-01-25 15:10:00,5.0,5.0,5.0,5.0,243200.0,3.3591,3.3591,3.3591,3.3591,243200.0
2010-01-25 15:20:00,5.0,5.0,5.0,5.0,401600.0,3.3591,3.3591,3.3591,3.3591,401600.0
2010-01-25 15:30:00,5.0,5.0,5.0,5.0,262400.0,3.3591,3.3591,3.3591,3.3591,262400.0
2010-01-25 15:40:00,5.0,5.0,4.99,4.99,572000.0,3.3591,3.3591,3.3524,3.3524,572000.0
2010-01-25 15:50:00,4.99,5.0,4.98,4.99,1023200.0,3.3524,3.3591,3.3457,3.3524,1023200.0
2010-01-26 09:30:00,4.96,5.01,4.95,4.99,707600.0,3.3322,3.3658,3.3255,3.3524,707600.0
2010-01-26 09:40:00,4.99,5.01,4.98,5.0,300800.0,3.3524,3.3658,3.3457,3.3591,300800.0
2010-01-26 09:50:00,5.0,5.0,4.98,4.99,358000.0,3.3591,3.3591,3.3457,3.3524,358000.0
2010-01-26 10:00:00,4.99,5.01,4.99,4.99,902000.0,3.3524,3.3658,3.3524,3.3524,902000.0
2010-01-26 10:10:00,4.99,5.0,4.99,4.99,268400.0,3.3524,3.3591,3.3524,3.3524,268400.0
2010-01-26 10:20:00,4.99,5.0,4.97,4.98,990400.0,3.3524,3.3591,3.339,3.3457,990400.0
2010-01-26 10:30:00,4.98,4.98,4.96,4.96,796400.0,3.3457,3.3457,3.3322,3.3322,796400.0
2010-01-26 10:40:00,4.96,4.96,4.95,4.95,926400.0,3.3322,3.3322,3.3255,3.3255,926400.0
2010-01-26 10:50:00,4.95,4.95,4.92,4.92,813200.0,3.3255,3.3255,3.3054,3.3054,813200.0
2010-01-26 11:00:00,4.92,4.93,4.91,4.93,492000.0,3.3054,3.3121,3.2987,3.3121,492000.0
2010-01-26 11:10:00,4.93,4.95,4.92,4.94,577600.0,3.3121,3.3255,3.3054,3.3188,577600.0
2010-01-26 11:20:00,4.94,4.96,4.94,4.96,172000.0,3.3188,3.3322,3.3188,3.3322,172000.0
2010-01-26 11:30:00,4.96,4.98,4.95,4.97,320000.0,3.3322,3.3457,3.3255,3.339,320000.0
2010-01-26 11:40:00,4.97,4.98,4.95,4.95,368400.0,3.339,3.3457,3.3255,3.3255,368400.0
2010-01-26 11:50:00,4.95,4.95,4.93,4.93,499600.0,3.3255,3.3255,3.3121,3.3121,499600.0
2010-01-26 12:00:00,4.93,4.95,4.93,4.93,505200.0,3.3121,3.3255,3.3121,3.3121,505200.0
2010-01-26 12:10:00,4.93,4.93,4.92,4.93,415200.0,3.3121,3.3121,3.3054,3.3121,415200.0
2010-01-26 12:20:00,4.93,4.93,4.92,4.92,689600.0,3.3121,3.3121,3.3054,3.3054,689600.0
2010-01-26 12:30:00,4.92,4.93,4.9,4.92,867600.0,3.3054,3.3121,3.2919,3.3054,867600.0
2010-01-26 12:40:00,4.92,4.94,4.92,4.94,762000.0,3.3054,3.3188,3.3054,3.3188,762000.0
2010-01-26 12:50:00,4.94,4.95,4.93,4.94,379600.0,3.3188,3.3255,3.3121,3.3188,379600.0
2010-01-26 13:00:00,4.94,4.94,4.92,4.93,317200.0,3.3188,3.3188,3.3054,3.3121,317200.0
2010-01-26 13:10:00,4.93,4.93,4.92,4.93,276800.0,3.3121,3.3121,3.3054,3.3121,276800.0
2010-01-26 13:20:00,4.93,4.93,4.91,4.92,382000.0,3.3121,3.3121,3.2987,3.3054,382000.0
2010-01-26 13:30:00,4.92,4.93,4.92,4.93,239600.0,3.3054,3.3121,3.3054,3.3121,239600.0
2010-01-26 13:40:00,4.93,4.93,4.91,4.93,305600.0,3.3121,3.3121,3.2987,3.3121,305600.0
2010-01-26 13:50:00,4.93,4.94,4.92,4.93,798800.0,3.3121,3.3188,3.3054,3.3121,798800.0
2010-01-26 14:00:00,4.92,4.93,4.92,4.92,300400.0,3.3054,3.3121,3.3054,3.3054,300400.0
2010-01-26 14:10:00,4.92,4.93,4.91,4.91,444000.0,3.3054,3.3121,3.2987,3.2987,444000.0
2010-01-26 14:20:00,4.91,4.93,4.91,4.92,254000.0,3.2987,3.3121,3.2987,3.3054,254000.0
2010-01-26 14:30:00,4.92,4.93,4.91,4.91,335600.0,3.3054,3.3121,3.2987,3.2987,335600.0
2010-01-26 14:40:00,4.91,4.93,4.9,4.92,853600.0,3.2987,3.3121,3.2919,3.3054,853600.0
2010-01-26 14:50:00,4.93,4.93,4.92,4.93,696800.0,3.3121,3.3121,3.3054,3.3121,696800.0
2010-01-26 15:00:00,4.93,4.93,4.91,4.91,648400.0,3.3121,3.3121,3.2987,3.2987,648400.0
2010-01-26 15:10:00,4.91,4.91,4.9,4.9,750400.0,3.2987,3.2987,3.2919,3.2919,750400.0
2010-01-26 15:20:00,4.9,4.91,4.88,4.89,2200800.0,3.2919,3.2987,3.2785,3.2852,2200800.0
2010-01-26 15:30:00,4.89,4.92,4.89,4.92,806800.0,3.2852,3.3054,3.2852,3.3054,806800.0
2010-01-26 15:40:00,4.92,4.93,4.9,4.91,956800.0,3.3054,3.3121,3.2919,3.2987,956800.0
2010-01-26 15:50:00,4.91,4.92,4.9,4.9,1360800.0,3.2987,3.3054,3.2919,3.2919,1360800.0
2010-01-27 09:30:00,4.92,4.96,4.91,4.93,594400.0,3.3054,3.3322,3.2987,3.3121,594400.0
2010-01-27 09:40:00,4.93,4.93,4.89,4.9,753200.0,3.3121,3.3121,3.2852,3.2919,753200.0
2010-01-27 09:50:00,4.9,4.91,4.89,4.89,610000.0,3.2919,3.2987,3.2852,3.2852,610000.0
2010-01-27 10:00:00,4.89,4.9,4.88,4.88,1279600.0,3.2852,3.2919,3.2785,3.2785,1279600.0
2010-01-27 10:10:00,4.88,4.89,4.88,4.88,683600.0,3.2785,3.2852,3.2785,3.2785,683600.0
2010-01-27 10:20:00,4.88,4.91,4.88,4.91,708000.0,3.2785,3.2987,3.2785,3.2987,708000.0
2010-01-27 10:30:00,4.91,4.91,4.89,4.9,1350400.0,3.2987,3.2987,3.2852,3.2919,1350400.0
2010-01-27 10:40:00,4.9,4.91,4.89,4.89,575200.0,3.2919,3.2987,3.2852,3.2852,575200.0
2010-01-27 10:50:00,4.89,4.9,4.89,4.89,578400.0,3.2852,3.2919,3.2852,3.2852,578400.0
2010-01-27 11:00:00,4.89,4.91,4.89,4.91,300800.0,3.2852,3.2987,3.2852,3.2987,300800.0
2010-01-27 11:10:00,4.91,4.91,4.89,4.9,373600.0,3.2987,3.2987,3.2852,3.2919,373600.0
2010-01-27 11:20:00,4.9,4.91,4.89,4.9,337600.0,3.2919,3.2987,3.2852,3.2919,337600.0
2010-01-27 11:30:00,4.9,4.91,4.9,4.9,399600.0,3.2919,3.2987,3.2919,3.2919,399600.0
2010-01-27 11:40:00,4.9,4.9,4.9,4.9,237200.0,3.2919,3.2919,3.2919,3.2919,237200.0
2010-01-27 11:50:00,4.9,4.91,4.9,4.9,338400.0,3.2919,3.2987,3.2919,3.2919,338400.0
2010-01-27 12:00:00,4.9,4.9,4.9,4.9,252800.0,3.2919,3.2919,3.2919,3.2919,252800.0
2010-01-27 12:10:00,4.9,4.9,4.89,4.89,217200.0,3.2919,3.2919,3.2852,3.2852,217200.0
2010-01-27 12:20:00,4.89,4.9,4.89,4.9,342400.0,3.2852,3.2919,3.2852,3.2919,342400.0
2010-01-27 12:30:00,4.9,4.91,4.9,4.91,254800.0,3.2919,3.2987,3.2919,3.2987,254800.0
2010-01-27 12:40:00,4.91,4.91,4.91,4.91,299600.0,3.2987,3.2987,3.2987,3.2987,299600.0
2010-01-27 12:50:00,4.91,4.91,4.9,4.91,464800.0,3.2987,3.2987,3.2919,3.2987,464800.0
2010-01-27 13:00:00,4.91,4.93,4.91,4.93,395200.0,3.2987,3.3121,3.2987,3.3121,395200.0
2010-01-27 13:10:00,4.93,4.93,4.9,4.91,650800.0,3.3121,3.3121,3.2919,3.2987,650800.0
2010-01-27 13:20:00,4.92,4.92,4.9,4.92,302400.0,3.3054,3.3054,3.2919,3.3054,302400.0
2010-01-27 13:30:00,4.91,4.93,4.91,4.93,361200.0,3.2987,3.3121,3.2987,3.3121,361200.0
2010-01-27 13:40:00,4.92,4.93,4.92,4.92,276000.0,3.3054,3.3121,3.3054,3.3054,276000.0
2010-01-27 13:50:00,4.93,4.94,4.92,4.94,684000.0,3.3121,3.3188,3.3054,3.3188,684000.0
2010-01-27 14:00:00,4.94,4.95,4.93,4.95,386400.0,3.3188,3.3255,3.3121,3.3255,386400.0
2010-01-27 14:10:00,4.95,4.96,4.93,4.96,781600.0,3.3255,3.3322,3.3121,3.3322,781600.0
2010-01-27 14:20:00,4.96,4.97,4.94,4.95,956000.0,3.3322,3.339,3.3188,3.3255,956000.0
2010-01-27 14:30:00,4.95,4.97,4.94,4.96,806800.0,3.3255,3.339,3.3188,3.3322,806800.0
2010-01-27 14:40:00,4.96,4.98,4.96,4.97,628400.0,3.3322,3.3457,3.3322,3.339,628400.0
2010-01-27 14:50:00,4.97,4.98,4.96,4.98,876000.0,3.339,3.3457,3.3322,3.3457,876000.0
2010-01-27 15:00:00,4.98,4.99,4.97,4.98,880000.0,3.3457,3.3524,3.339,3.3457,880000.0
2010-01-27 15:10:00,4.98,4.99,4.97,4.98,1472000.0,3.3457,3.3524,3.339,3.3457,1472000.0
2010-01-27 15:20:00,4.99,5.0,4.98,5.0,1074000.0,3.3524,3.3591,3.3457,3.3591,1074000.0
2010-01-27 15:30:00,5.0,5.0,5.0,5.0,1230000.0,3.3591,3.3591,3.3591,3.3591,1230000.0
2010-01-27 15:40:00,5.0,5.0,4.98,4.99,1978000.0,3.3591,3.3591,3.3457,3.3524,1978000.0
2010-01-27 15:50:00,4.99,5.0,4.98,4.99,1219600.0,3.3524,3.3591,3.3457,3.3524,1219600.0
2010-01-28 09:30:00,5.0,5.0,4.97,5.0,525600.0,3.3591,3.3591,3.339,3.3591,525600.0
2010-01-28 09:40:00,5.0,5.0,4.97,4.98,443200.0,3.3591,3.3591,3.339,3.3457,443200.0
2010-01-28 09:50:00,4.99,5.0,4.97,4.99,500400.0,3.3524,3.3591,3.339,3.3524,500400.0
2010-01-28 10:00:00,4.99,4.99,4.96,4.96,433200.0,3.3524,3.3524,3.3322,3.3322,433200.0
2010-01-28 10:10:00,4.96,4.97,4.94,4.97,290000.0,3.3322,3.339,3.3188,3.339,290000.0
2010-01-28 10:20:00,4.96,4.98,4.95,4.96,362400.0,3.3322,3.3457,3.3255,3.3322,362400.0
2010-01-28 10:30:00,4.96,4.97,4.95,4.97,332000.0,3.3322,3.339,3.3255,3.339,332000.0
2010-01-28 10:40:00,4.97,4.97,4.94,4.94,289200.0,3.339,3.339,3.3188,3.3188,289200.0
2010-01-28 10:50:00,4.95,4.97,4.94,4.96,422400.0,3.3255,3.339,3.3188,3.3322,422400.0
2010-01-28 11:00:00,4.96,4.96,4.94,4.96,614400.0,3.3322,3.3322,3.3188,3.3322,614400.0
2010-01-28 11:10:00,4.96,4.98,4.96,4.96,392400.0,3.3322,3.3457,3.3322,3.3322,392400.0
2010-01-28 11:20:00,4.96,4.98,4.96,4.98,255600.0,3.3322,3.3457,3.3322,3.3457,255600.0
2010-01-28 11:30:00,4.98,4.98,4.94,4.96,374400.0,3.3457,3.3457,3.3188,3.3322,374400.0
2010-01-28 11:40:00,4.96,4.98,4.96,4.97,300800.0,3.3322,3.3457,3.3322,3.339,300800.0
2010-01-28 11:50:00,4.97,4.99,4.97,4.98,741600.0,3.339,3.3524,3.339,3.3457,741600.0
2010-01-28 12:00:00,4.98,4.98,4.97,4.98,195600.0,3.3457,3.3457,3.339,3.3457,195600.0
2010-01-28 12:10:00,4.98,4.98,4.97,4.97,327600.0,3.3457,3.3457,3.339,3.339,327600.0
2010-01-28 12:20:00,4.97,4.97,4.96,4.96,96400.0,3.339,3.339,3.3322,3.3322,96400.0
2010-01-28 12:30:00,4.96,4.97,4.96,4.97,134400.0,3.3322,3.339,3.3322,3.339,134400.0
2010-01-28 12:40:00,4.97,4.97,4.96,4.97,215600.0,3.339,3.339,3.3322,3.339,215600.0
2010-01-28 12:50:00,4.97,4.97,4.97,4.97,144000.0,3.339,3.339,3.339,3.339,144000.0
2010-01-28 13:00:00,4.97,4.97,4.97,4.97,161200.0,3.339,3.339,3.339,3.339,161200.0
2010-01-28 13:10:00,4.97,4.97,4.97,4.97,91200.0,3.339,3.339,3.339,3.339,91200.0
2010-01-28 13:20:00,4.97,4.98,4.97,4.98,268800.0,3.339,3.3457,3.339,3.3457,268800.0
2010-01-28 13:30:00,4.98,4.98,4.98,4.98,264800.0,3.3457,3.3457,3.3457,3.3457,264800.0
2010-01-28 13:40:00,4.98,4.98,4.98,4.98,247600.0,3.3457,3.3457,3.3457,3.3457,247600.0
2010-01-28 13:50:00,4.98,5.0,4.98,4.99,752800.0,3.3457,3.3591,3.3457,3.3524,752800.0
2010-01-28 14:00:00,4.99,4.99,4.99,4.99,748000.0,3.3524,3.3524,3.3524,3.3524,748000.0
2010-01-28 14:10:00,4.99,4.99,4.99,4.99,453200.0,3.3524,3.3524,3.3524,3.3524,453200.0
2010-01-28 14:20:00,4.99,5.0,4.99,5.0,367200.0,3.3524,3.3591,3.3524,3.3591,367200.0
2010-01-28 14:30:00,5.0,5.0,5.0,5.0,282000.0,3.3591,3.3591,3.3591,3.3591,282000.0
2010-01-28 14:40:00,5.0,5.0,4.99,5.0,552800.0,3.3591,3.3591,3.3524,3.3591,552800.0
2010-01-28 14:50:00,5.0,5.0,4.99,5.0,529200.0,3.3591,3.3591,3.3524,3.3591,529200.0
2010-01-28 15:00:00,5.0,5.0,5.0,5.0,428000.0,3.3591,3.3591,3.3591,3.3591,428000.0
2010-01-28 15:10:00,5.0,5.0,4.99,4.99,476000.0,3.3591,3.3591,3.3524,3.3524,476000.0
2010-01-28 15:20:00,4.99,5.0,4.99,5.0,670800.0,3.3524,3.3591,3.3524,3.3591,670800.0
2010-01-28 15:30:00,5.0,5.0,5.0,5.0,378000.0,3.3591,3.3591,3.3591,3.3591,378000.0
2010-01-28 15:40:00,5.0,5.0,4.98,4.98,1487600.0,3.3591,3.3591,3.3457,3.3457,1487600.0
2010-01-28 15:50:00,4.98,4.98,4.96,4.97,1217600.0,3.3457,3.3457,3.3322,3.339,1217600.0
2010-01-29 09:30:00,4.99,5.0,4.93,4.94,675200.0,3.3524,3.3591,3.3121,3.3188,675200.0
2010-01-29 09:40:00,4.94,5.0,4.94,5.0,674000.0,3.3188,3.3591,3.3188,3.3591,674000.0
2010-01-29 09:50:00,5.0,5.0,4.98,5.0,1257200.0,3.3591,3.3591,3.3457,3.3591,1257200.0
2010-01-29 10:00:00,5.0,5.0,4.98,4.99,404000.0,3.3591,3.3591,3.3457,3.3524,404000.0
2010-01-29 10:10:00,4.99,5.01,4.99,5.0,1229600.0,3.3524,3.3658,3.3524,3.3591,1229600.0
2010-01-29 10:20:00,5.0,5.0,4.99,5.0,1407600.0,3.3591,3.3591,3.3524,3.3591,1407600.0
2010-01-29 10:30:00,5.0,5.0,5.0,5.0,203600.0,3.3591,3.3591,3.3591,3.3591,203600.0
2010-01-29 10:40:00,5.0,5.0,4.99,5.0,280800.0,3.3591,3.3591,3.3524,3.3591,280800.0
2010-01-29 10:50:00,5.0,5.0,4.98,5.0,334000.0,3.3591,3.3591,3.3457,3.3591,334000.0
2010-01-29 11:00:00,4.99,5.0,4.99,4.99,231200.0,3.3524,3.3591,3.3524,3.3524,231200.0
2010-01-29 11:10:00,5.0,5.0,4.99,4.99,194800.0,3.3591,3.3591,3.3524,3.3524,194800.0
2010-01-29 11:20:00,4.99,5.0,4.98,4.99,428400.0,3.3524,3.3591,3.3457,3.3524,428400.0
2010-01-29 11:30:00,4.99,5.0,4.98,5.0,271600.0,3.3524,3.3591,3.3457,3.3591,271600.0
2010-01-29 11:40:00,5.0,5.0,4.99,5.0,165200.0,3.3591,3.3591,3.3524,3.3591,165200.0
2010-01-29 11:50:00,5.0,5.0,4.99,4.99,419200.0,3.3591,3.3591,3.3524,3.3524,419200.0
2010-01-29 12:00:00,4.99,4.99,4.96,4.96,447600.0,3.3524,3.3524,3.3322,3.3322,447600.0
2010-01-29 12:10:00,4.96,4.98,4.96,4.97,235200.0,3.3322,3.3457,3.3322,3.339,235200.0
2010-01-29 12:20:00,4.98,4.98,4.97,4.97,104800.0,3.3457,3.3457,3.339,3.339,104800.0
2010-01-29 12:30:00,4.97,4.98,4.97,4.98,209600.0,3.339,3.3457,3.339,3.3457,209600.0
2010-01-29 12:40:00,4.98,4.99,4.97,4.99,198400.0,3.3457,3.3524,3.339,3.3524,198400.0
2010-01-29 12:50:00,4.98,4.99,4.98,4.99,289600.0,3.3457,3.3524,3.3457,3.3524,289600.0
2010-01-29 13:00:00,4.99,4.99,4.98,4.99,287200.0,3.3524,3.3524,3.3457,3.3524,287200.0
2010-01-29 13:10:00,4.98,4.99,4.98,4.99,199600.0,3.3457,3.3524,3.3457,3.3524,199600.0
2010-01-29 13:20:00,4.99,4.99,4.98,4.99,148800.0,3.3524,3.3524,3.3457,3.3524,148800.0
2010-01-29 13:30:00,4.99,4.99,4.99,4.99,186800.0,3.3524,3.3524,3.3524,3.3524,186800.0
2010-01-29 13:40:00,4.99,4.99,4.95,4.96,353200.0,3.3524,3.3524,3.3255,3.3322,353200.0
2010-01-29 13:50:00,4.96,4.97,4.95,4.96,386000.0,3.3322,3.339,3.3255,3.3322,386000.0
2010-01-29 14:00:00,4.96,4.97,4.95,4.95,274400.0,3.3322,3.339,3.3255,3.3255,274400.0
2010-01-29 14:10:00,4.95,4.96,4.95,4.95,379600.0,3.3255,3.3322,3.3255,3.3255,379600.0
2010-01-29 14:20:00,4.95,4.96,4.95,4.96,366800.0,3.3255,3.3322,3.3255,3.3322,366800.0
2010-01-29 14:30:00,4.96,4.96,4.95,4.95,278000.0,3.3322,3.3322,3.3255,3.3255,278000.0
2010-01-29 14:40:00,4.95,4.96,4.94,4.95,327600.0,3.3255,3.3322,3.3188,3.3255,327600.0
2010-01-29 14:50:00,4.95,4.95,4.94,4.95,868400.0,3.3255,3.3255,3.3188,3.3255,868400.0
2010-01-29 15:00:00,4.95,4.97,4.95,4.96,245200.0,3.3255,3.339,3.3255,3.3322,245200.0
2010-01-29 15:10:00,4.96,4.96,4.94,4.96,204000.0,3.3322,3.3322,3.3188,3.3322,204000.0
2010-01-29 15:20:00,4.96,4.96,4.94,4.95,232400.0,3.3322,3.3322,3.3188,3.3255,232400.0
2010-01-29 15:30:00,4.95,4.96,4.94,4.95,644000.0,3.3255,3.3322,3.3188,3.3255,644000.0
2010-01-29 15:40:00,4.95,4.96,4.93,4.94,694400.0,3.3255,3.3322,3.3121,3.3188,694400.0
2010-01-29 15:50:00,4.94,4.96,4.93,4.94,1249200.0,3.3188,3.3322,3.3121,3.3188,1249200.0
2010-02-01 09:30:00,5.0,5.0,4.93,4.94,285600.0,3.3591,3.3591,3.3121,3.3188,285600.0
2010-02-01 09:40:00,4.94,4.95,4.92,4.95,246400.0,3.3188,3.3255,3.3054,3.3255,246400.0
2010-02-01 09:50:00,4.95,4.95,4.94,4.95,271600.0,3.3255,3.3255,3.3188,3.3255,271600.0
2010-02-01 10:00:00,4.95,4.97,4.94,4.96,594800.0,3.3255,3.339,3.3188,3.3322,594800.0
2010-02-01 10:10:00,4.96,4.97,4.94,4.95,238000.0,3.3322,3.339,3.3188,3.3255,238000.0
2010-02-01 10:20:00,4.95,4.98,4.94,4.96,407600.0,3.3255,3.3457,3.3188,3.3322,407600.0
2010-02-01 10:30:00,4.96,4.97,4.95,4.96,267200.0,3.3322,3.339,3.3255,3.3322,267200.0
2010-02-01 10:40:00,4.96,4.96,4.95,4.95,280400.0,3.3322,3.3322,3.3255,3.3255,280400.0
2010-02-01 10:50:00,4.95,4.95,4.94,4.94,255600.0,3.3255,3.3255,3.3188,3.3188,255600.0
2010-02-01 11:00:00,4.94,4.95,4.93,4.95,326800.0,3.3188,3.3255,3.3121,3.3255,326800.0
2010-02-01 11:10:00,4.95,4.95,4.93,4.94,166800.0,3.3255,3.3255,3.3121,3.3188,166800.0
2010-02-01 11:20:00,4.94,4.95,4.93,4.94,701600.0,3.3188,3.3255,3.3121,3.3188,701600.0
2010-02-01 11:30:00,4.93,4.93,4.92,4.93,266000.0,3.3121,3.3121,3.3054,3.3121,266000.0
2010-02-01 11:40:00,4.93,4.93,4.92,4.92,298800.0,3.3121,3.3121,3.3054,3.3054,298800.0
2010-02-01 11:50:00,4.92,4.94,4.92,4.93,389200.0,3.3054,3.3188,3.3054,3.3121,389200.0
2010-02-01 12:00:00,4.93,4.98,4.93,4.96,1836800.0,3.3121,3.3457,3.3121,3.3322,1836800.0
2010-02-01 12:10:00,4.97,4.99,4.96,4.98,1100800.0,3.339,3.3524,3.3322,3.3457,1100800.0
2010-02-01 12:20:00,4.98,5.0,4.98,5.0,661600.0,3.3457,3.3591,3.3457,3.3591,661600.0
2010-02-01 12:30:00,5.0,5.01,4.99,5.0,1143200.0,3.3591,3.3658,3.3524,3.3591,1143200.0
2010-02-01 12:40:00,5.0,5.02,4.99,5.01,842000.0,3.3591,3.3726,3.3524,3.3658,842000.0
2010-02-01 12:50:00,5.01,5.01,4.99,5.0,271200.0,3.3658,3.3658,3.3524,3.3591,271200.0
2010-02-01 13:00:00,5.0,5.0,4.99,5.0,264800.0,3.3591,3.3591,3.3524,3.3591,264800.0
2010-02-01 13:10:00,5.0,5.0,5.0,5.0,166000.0,3.3591,3.3591,3.3591,3.3591,166000.0
2010-02-01 13:20:00,5.0,5.0,4.99,4.99,355200.0,3.3591,3.3591,3.3524,3.3524,355200.0
2010-02-01 13:30:00,4.99,4.99,4.97,4.99,498000.0,3.3524,3.3524,3.339,3.3524,498000.0
2010-02-01 13:40:00,4.99,5.0,4.99,5.0,210000.0,3.3524,3.3591,3.3524,3.3591,210000.0
2010-02-01 13:50:00,5.0,5.0,4.99,5.0,183600.0,3.3591,3.3591,3.3524,3.3591,183600.0
2010-02-01 14:00:00,5.0,5.0,4.99,5.0,429200.0,3.3591,3.3591,3.3524,3.3591,429200.0
2010-02-01 14:10:00,5.0,5.0,4.97,4.99,818000.0,3.3591,3.3591,3.339,3.3524,818000.0
2010-02-01 14:20:00,4.99,5.0,4.99,5.0,556400.0,3.3524,3.3591,3.3524,3.3591,556400.0
2010-02-01 14:30:00,5.0,5.0,4.99,5.0,380000.0,3.3591,3.3591,3.3524,3.3591,380000.0
2010-02-01 14:40:00,5.0,5.0,5.0,5.0,654000.0,3.3591,3.3591,3.3591,3.3591,654000.0
2010-02-01 14:50:00,5.0,5.01,5.0,5.0,453200.0,3.3591,3.3658,3.3591,3.3591,453200.0
2010-02-01 15:00:00,5.0,5.01,5.0,5.01,387600.0,3.3591,3.3658,3.3591,3.3658,387600.0
2010-02-01 15:10:00,5.01,5.02,5.0,5.0,738800.0,3.3658,3.3726,3.3591,3.3591,738800.0
2010-02-01 15:20:00,5.0,5.01,5.0,5.01,295200.0,3.3591,3.3658,3.3591,3.3658,295200.0
2010-02-01 15:30:00,5.01,5.01,5.0,5.0,240000.0,3.3658,3.3658,3.3591,3.3591,240000.0
2010-02-01 15:40:00,5.0,5.0,4.98,4.98,1570400.0,3.3591,3.3591,3.3457,3.3457,1570400.0
2010-02-01 15:50:00,4.98,4.99,4.98,4.99,1944400.0,3.3457,3.3524,3.3457,3.3524,1944400.0
2010-02-02 09:30:00,4.99,5.01,4.97,5.0,734400.0,3.3524,3.3658,3.339,3.3591,734400.0
2010-02-02 09:40:00,5.0,5.02,4.98,5.02,419600.0,3.3591,3.3726,3.3457,3.3726,419600.0
2010-02-02 09:50:00,5.02,5.03,5.01,5.02,460800.0,3.3726,3.3793,3.3658,3.3726,460800.0
2010-02-02 10:00:00,5.01,5.05,5.0,5.01,830800.0,3.3658,3.3927,3.3591,3.3658,830800.0
2010-02-02 10:10:00,5.01,5.04,4.99,5.04,570400.0,3.3658,3.386,3.3524,3.386,570400.0
2010-02-02 10:20:00,5.04,5.05,5.04,5.05,426000.0,3.386,3.3927,3.386,3.3927,426000.0
2010-02-02 10:30:00,5.04,5.07,5.04,5.07,698800.0,3.386,3.4061,3.386,3.4061,698800.0
2010-02-02 10:40:00,5.07,5.07,5.05,5.05,440800.0,3.4061,3.4061,3.3927,3.3927,440800.0
2010-02-02 10:50:00,5.05,5.07,5.04,5.07,678400.0,3.3927,3.4061,3.386,3.4061,678400.0
2010-02-02 11:00:00,5.07,5.08,5.06,5.06,667200.0,3.4061,3.4129,3.3994,3.3994,667200.0
2010-02-02 11:10:00,5.06,5.07,5.05,5.05,443600.0,3.3994,3.4061,3.3927,3.3927,443600.0
2010-02-02 11:20:00,5.05,5.05,5.03,5.03,275600.0,3.3927,3.3927,3.3793,3.3793,275600.0
2010-02-02 11:30:00,5.03,5.04,5.02,5.02,448000.0,3.3793,3.386,3.3726,3.3726,448000.0
2010-02-02 11:40:00,5.02,5.02,5.02,5.02,210400.0,3.3726,3.3726,3.3726,3.3726,210400.0
2010-02-02 11:50:00,5.02,5.02,5.02,5.02,189200.0,3.3726,3.3726,3.3726,3.3726,189200.0
2010-02-02 12:00:00,5.02,5.03,5.01,5.02,304800.0,3.3726,3.3793,3.3658,3.3726,304800.0
2010-02-02 12:10:00,5.02,5.04,5.02,5.03,628800.0,3.3726,3.386,3.3726,3.3793,628800.0
2010-02-02 12:20:00,5.03,5.03,5.03,5.03,287200.0,3.3793,3.3793,3.3793,3.3793,287200.0
2010-02-02 12:30:00,5.03,5.03,5.02,5.03,355600.0,3.3793,3.3793,3.3726,3.3793,355600.0
2010-02-02 12:40:00,5.03,5.04,5.03,5.04,88000.0,3.3793,3.386,3.3793,3.386,88000.0
2010-02-02 12:50:00,5.04,5.04,5.03,5.04,234000.0,3.386,3.386,3.3793,3.386,234000.0
2010-02-02 13:00:00,5.04,5.05,5.03,5.04,459200.0,3.386,3.3927,3.3793,3.386,459200.0
2010-02-02 13:10:00,5.04,5.05,5.03,5.04,256000.0,3.386,3.3927,3.3793,3.386,256000.0
2010-02-02 13:20:00,5.04,5.05,5.04,5.05,204000.0,3.386,3.3927,3.386,3.3927,204000.0
2010-02-02 13:30:00,5.05,5.06,5.05,5.06,433200.0,3.3927,3.3994,3.3927,3.3994,433200.0
2010-02-02 13:40:00,5.06,5.07,5.06,5.06,224400.0,3.3994,3.4061,3.3994,3.3994,224400.0
2010-02-02 13:50:00,5.07,5.08,5.07,5.08,282000.0,3.4061,3.4129,3.4061,3.4129,282000.0
2010-02-02 14:00:00,5.08,5.08,5.07,5.07,191200.0,3.4129,3.4129,3.4061,3.4061,191200.0
2010-02-02 14:10:00,5.07,5.07,5.07,5.07,62800.0,3.4061,3.4061,3.4061,3.4061,62800.0
2010-02-02 14:20:00,5.07,5.07,5.06,5.06,364000.0,3.4061,3.4061,3.3994,3.3994,364000.0
2010-02-02 14:30:00,5.06,5.07,5.06,5.06,280400.0,3.3994,3.4061,3.3994,3.3994,280400.0
2010-02-02 14:40:00,5.07,5.07,5.05,5.06,238000.0,3.4061,3.4061,3.3927,3.3994,238000.0
2010-02-02 14:50:00,5.06,5.07,5.05,5.05,258800.0,3.3994,3.4061,3.3927,3.3927,258800.0
2010-02-02 15:00:00,5.05,5.06,5.05,5.05,248800.0,3.3927,3.3994,3.3927,3.3927,248800.0
2010-02-02 15:10:00,5.05,5.07,5.05,5.06,278000.0,3.3927,3.4061,3.3927,3.3994,278000.0
2010-02-02 15:20:00,5.07,5.07,5.05,5.06,456400.0,3.4061,3.4061,3.3927,3.3994,456400.0
2010-02-02 15:30:00,5.06,5.07,5.05,5.06,597600.0,3.3994,3.4061,3.3927,3.3994,597600.0
2010-02-02 15:40:00,5.06,5.07,5.05,5.06,810400.0,3.3994,3.4061,3.3927,3.3994,810400.0
2010-02-02 15:50:00,5.07,5.08,5.06,5.06,1530000.0,3.4061,3.4129,3.3994,3.3994,1530000.0
2010-02-03 09:30:00,5.07,5.07,5.02,5.06,505200.0,3.4061,3.4061,3.3726,3.3994,505200.0
2010-02-03 09:40:00,5.06,5.1,5.06,5.1,306800.0,3.3994,3.4263,3.3994,3.4263,306800.0
2010-02-03 09:50:00,5.09,5.11,5.09,5.09,480000.0,3.4196,3.433,3.4196,3.4196,480000.0
2010-02-03 10:00:00,5.09,5.11,5.08,5.1,239600.0,3.4196,3.433,3.4129,3.4263,239600.0
2010-02-03 10:10:00,5.1,5.1,5.08,5.1,352000.0,3.4263,3.4263,3.4129,3.4263,352000.0
2010-02-03 10:20:00,5.1,5.12,5.09,5.1,356800.0,3.4263,3.4397,3.4196,3.4263,356800.0
2010-02-03 10:30:00,5.1,5.11,5.1,5.1,271200.0,3.4263,3.433,3.4263,3.4263,271200.0
2010-02-03 10:40:00,5.1,5.12,5.1,5.12,260400.0,3.4263,3.4397,3.4263,3.4397,260400.0
2010-02-03 10:50:00,5.12,5.12,5.1,5.11,244400.0,3.4397,3.4397,3.4263,3.433,244400.0
2010-02-03 11:00:00,5.11,5.13,5.11,5.13,253600.0,3.433,3.4465,3.433,3.4465,253600.0
2010-02-03 11:10:00,5.13,5.13,5.11,5.12,338800.0,3.4465,3.4465,3.433,3.4397,338800.0
2010-02-03 11:20:00,5.12,5.12,5.11,5.11,164000.0,3.4397,3.4397,3.433,3.433,164000.0
2010-02-03 11:30:00,5.11,5.11,5.09,5.09,151600.0,3.433,3.433,3.4196,3.4196,151600.0
2010-02-03 11:40:00,5.09,5.1,5.08,5.1,136400.0,3.4196,3.4263,3.4129,3.4263,136400.0
2010-02-03 11:50:00,5.1,5.1,5.08,5.08,204000.0,3.4263,3.4263,3.4129,3.4129,204000.0
2010-02-03 12:00:00,5.08,5.1,5.08,5.1,138800.0,3.4129,3.4263,3.4129,3.4263,138800.0
2010-02-03 12:10:00,5.1,5.11,5.09,5.1,89200.0,3.4263,3.433,3.4196,3.4263,89200.0
2010-02-03 12:20:00,5.1,5.1,5.09,5.09,90400.0,3.4263,3.4263,3.4196,3.4196,90400.0
2010-02-03 12:30:00,5.09,5.12,5.08,5.12,190000.0,3.4196,3.4397,3.4129,3.4397,190000.0
2010-02-03 12:40:00,5.11,5.12,5.1,5.11,173600.0,3.433,3.4397,3.4263,3.433,173600.0
2010-02-03 12:50:00,5.11,5.12,5.11,5.11,114000.0,3.433,3.4397,3.433,3.433,114000.0
2010-02-03 13:00:00,5.11,5.13,5.11,5.13,356000.0,3.433,3.4465,3.433,3.4465,356000.0
2010-02-03 13:10:00,5.13,5.13,5.12,5.13,190000.0,3.4465,3.4465,3.4397,3.4465,190000.0
2010-02-03 13:20:00,5.13,5.13,5.13,5.13,253200.0,3.4465,3.4465,3.4465,3.4465,253200.0
2010-02-03 13:30:00,5.13,5.13,5.13,5.13,170800.0,3.4465,3.4465,3.4465,3.4465,170800.0
2010-02-03 13:40:00,5.13,5.13,5.12,5.13,118000.0,3.4465,3.4465,3.4397,3.4465,118000.0
2010-02-03 13:50:00,5.13,5.13,5.1,5.11,248800.0,3.4465,3.4465,3.4263,3.433,248800.0
2010-02-03 14:00:00,5.11,5.11,5.1,5.11,189600.0,3.433,3.433,3.4263,3.433,189600.0
2010-02-03 14:10:00,5.11,5.11,5.1,5.1,188000.0,3.433,3.433,3.4263,3.4263,188000.0
2010-02-03 14:20:00,5.1,5.1,5.1,5.1,167200.0,3.4263,3.4263,3.4263,3.4263,167200.0
2010-02-03 14:30:00,5.1,5.1,5.1,5.1,167200.0,3.4263,3.4263,3.4263,3.4263,167200.0
2010-02-03 14:40:00,5.1,5.12,5.1,5.12,670000.0,3.4263,3.4397,3.4263,3.4397,670000.0
2010-02-03 14:50:00,5.12,5.13,5.12,5.13,527600.0,3.4397,3.4465,3.4397,3.4465,527600.0
2010-02-03 15:00:00,5.13,5.13,5.12,5.12,312000.0,3.4465,3.4465,3.4397,3.4397,312000.0
2010-02-03 15:10:00,5.12,5.13,5.12,5.13,367200.0,3.4397,3.4465,3.4397,3.4465,367200.0
2010-02-03 15:20:00,5.13,5.14,5.13,5.13,625600.0,3.4465,3.4532,3.4465,3.4465,625600.0
2010-02-03 15:30:00,5.13,5.13,5.13,5.13,339200.0,3.4465,3.4465,3.4465,3.4465,339200.0
2010-02-03 15:40:00,5.13,5.14,5.13,5.14,1018800.0,3.4465,3.4532,3.4465,3.4532,1018800.0
2010-02-03 15:50:00,5.14,5.14,5.12,5.12,1424000.0,3.4532,3.4532,3.4397,3.4397,1424000.0
2010-02-04 09:30:00,5.09,5.1,5.06,5.1,286800.0,3.4196,3.4263,3.3994,3.4263,286800.0
2010-02-04 09:40:00,5.1,5.11,5.05,5.06,608400.0,3.4263,3.433,3.3927,3.3994,608400.0
2010-02-04 09:50:00,5.07,5.08,5.05,5.06,633600.0,3.4061,3.4129,3.3927,3.3994,633600.0
2010-02-04 10:00:00,5.06,5.08,5.06,5.06,527600.0,3.3994,3.4129,3.3994,3.3994,527600.0
2010-02-04 10:10:00,5.06,5.06,5.02,5.02,690400.0,3.3994,3.3994,3.3726,3.3726,690400.0
2010-02-04 10:20:00,5.02,5.03,4.99,5.0,657600.0,3.3726,3.3793,3.3524,3.3591,657600.0
2010-02-04 10:30:00,5.0,5.03,5.0,5.03,523600.0,3.3591,3.3793,3.3591,3.3793,523600.0
2010-02-04 10:40:00,5.03,5.03,5.02,5.03,237200.0,3.3793,3.3793,3.3726,3.3793,237200.0
2010-02-04 10:50:00,5.03,5.04,5.02,5.03,753200.0,3.3793,3.386,3.3726,3.3793,753200.0
2010-02-04 11:00:00,5.03,5.04,5.03,5.03,192000.0,3.3793,3.386,3.3793,3.3793,192000.0
2010-02-04 11:10:00,5.03,5.04,5.03,5.04,406400.0,3.3793,3.386,3.3793,3.386,406400.0
2010-02-04 11:20:00,5.03,5.06,5.03,5.05,368800.0,3.3793,3.3994,3.3793,3.3927,368800.0
2010-02-04 11:30:00,5.05,5.05,5.03,5.03,565600.0,3.3927,3.3927,3.3793,3.3793,565600.0
2010-02-04 11:40:00,5.04,5.06,5.03,5.05,375200.0,3.386,3.3994,3.3793,3.3927,375200.0
2010-02-04 11:50:00,5.06,5.07,5.05,5.07,203200.0,3.3994,3.4061,3.3927,3.4061,203200.0
2010-02-04 12:00:00,5.07,5.08,5.06,5.07,304000.0,3.4061,3.4129,3.3994,3.4061,304000.0
2010-02-04 12:10:00,5.07,5.08,5.06,5.06,202000.0,3.4061,3.4129,3.3994,3.3994,202000.0
2010-02-04 12:20:00,5.06,5.07,5.06,5.06,240400.0,3.3994,3.4061,3.3994,3.3994,240400.0
2010-02-04 12:30:00,5.06,5.07,5.06,5.07,105600.0,3.3994,3.4061,3.3994,3.4061,105600.0
2010-02-04 12:40:00,5.07,5.07,5.05,5.05,434000.0,3.4061,3.4061,3.3927,3.3927,434000.0
2010-02-04 12:50:00,5.05,5.07,5.05,5.07,397600.0,3.3927,3.4061,3.3927,3.4061,397600.0
2010-02-04 13:00:00,5.07,5.07,5.06,5.06,184800.0,3.4061,3.4061,3.3994,3.3994,184800.0
2010-02-04 13:10:00,5.07,5.08,5.06,5.07,222000.0,3.4061,3.4129,3.3994,3.4061,222000.0
2010-02-04 13:20:00,5.07,5.07,5.06,5.07,342800.0,3.4061,3.4061,3.3994,3.4061,342800.0
2010-02-04 13:30:00,5.07,5.09,5.07,5.08,550400.0,3.4061,3.4196,3.4061,3.4129,550400.0
2010-02-04 13:40:00,5.08,5.09,5.06,5.06,703600.0,3.4129,3.4196,3.3994,3.3994,703600.0
2010-02-04 13:50:00,5.07,5.08,5.06,5.06,290400.0,3.4061,3.4129,3.3994,3.3994,290400.0
2010-02-04 14:00:00,5.06,5.07,5.05,5.06,227200.0,3.3994,3.4061,3.3927,3.3994,227200.0
2010-02-04 14:10:00,5.06,5.07,5.05,5.06,428800.0,3.3994,3.4061,3.3927,3.3994,428800.0
2010-02-04 14:20:00,5.06,5.07,5.06,5.06,246000.0,3.3994,3.4061,3.3994,3.3994,246000.0
2010-02-04 14:30:00,5.06,5.07,5.05,5.05,289200.0,3.3994,3.4061,3.3927,3.3927,289200.0
2010-02-04 14:40:00,5.05,5.05,5.05,5.05,323600.0,3.3927,3.3927,3.3927,3.3927,323600.0
2010-02-04 14:50:00,5.05,5.06,5.05,5.06,973600.0,3.3927,3.3994,3.3927,3.3994,973600.0
2010-02-04 15:00:00,5.06,5.07,5.05,5.06,1076400.0,3.3994,3.4061,3.3927,3.3994,1076400.0
2010-02-04 15:10:00,5.06,5.07,5.04,5.05,737200.0,3.3994,3.4061,3.386,3.3927,737200.0
2010-02-04 15:20:00,5.05,5.05,5.04,5.04,810000.0,3.3927,3.3927,3.386,3.386,810000.0
2010-02-04 15:30:00,5.04,5.05,5.03,5.03,504800.0,3.386,3.3927,3.3793,3.3793,504800.0
2010-02-04 15:40:00,5.03,5.05,5.03,5.03,848800.0,3.3793,3.3927,3.3793,3.3793,848800.0
2010-02-04 15:50:00,5.03,5.05,5.03,5.03,1870800.0,3.3793,3.3927,3.3793,3.3793,1870800.0
2010-02-05 09:30:00,5.04,5.05,5.0,5.01,379600.0,3.386,3.3927,3.3591,3.3658,379600.0
2010-02-05 09:40:00,5.01,5.04,5.01,5.01,247600.0,3.3658,3.386,3.3658,3.3658,247600.0
2010-02-05 09:50:00,5.01,5.03,5.01,5.01,333200.0,3.3658,3.3793,3.3658,3.3658,333200.0
2010-02-05 10:00:00,5.01,5.02,5.0,5.01,293600.0,3.3658,3.3726,3.3591,3.3658,293600.0
2010-02-05 10:10:00,5.01,5.05,5.01,5.04,343200.0,3.3658,3.3927,3.3658,3.386,343200.0
2010-02-05 10:20:00,5.04,5.07,5.04,5.06,393600.0,3.386,3.4061,3.386,3.3994,393600.0
2010-02-05 10:30:00,5.06,5.08,5.05,5.05,238000.0,3.3994,3.4129,3.3927,3.3927,238000.0
2010-02-05 10:40:00,5.05,5.06,5.03,5.03,437200.0,3.3927,3.3994,3.3793,3.3793,437200.0
2010-02-05 10:50:00,5.03,5.04,5.02,5.03,385200.0,3.3793,3.386,3.3726,3.3793,385200.0
2010-02-05 11:00:00,5.03,5.04,5.01,5.03,347600.0,3.3793,3.386,3.3658,3.3793,347600.0
2010-02-05 11:10:00,5.04,5.04,5.02,5.03,484000.0,3.386,3.386,3.3726,3.3793,484000.0
2010-02-05 11:20:00,5.04,5.04,5.02,5.02,306800.0,3.386,3.386,3.3726,3.3726,306800.0
2010-02-05 11:30:00,5.02,5.03,5.02,5.02,168000.0,3.3726,3.3793,3.3726,3.3726,168000.0
2010-02-05 11:40:00,5.02,5.03,5.02,5.03,147600.0,3.3726,3.3793,3.3726,3.3793,147600.0
2010-02-05 11:50:00,5.03,5.04,5.03,5.03,162800.0,3.3793,3.386,3.3793,3.3793,162800.0
2010-02-05 12:00:00,5.03,5.03,5.03,5.03,86800.0,3.3793,3.3793,3.3793,3.3793,86800.0
2010-02-05 12:10:00,5.03,5.04,5.02,5.04,111200.0,3.3793,3.386,3.3726,3.386,111200.0
2010-02-05 12:20:00,5.04,5.04,5.03,5.03,164400.0,3.386,3.386,3.3793,3.3793,164400.0
2010-02-05 12:30:00,5.03,5.03,5.02,5.02,167200.0,3.3793,3.3793,3.3726,3.3726,167200.0
2010-02-05 12:40:00,5.02,5.03,5.01,5.02,81200.0,3.3726,3.3793,3.3658,3.3726,81200.0
2010-02-05 12:50:00,5.02,5.02,5.0,5.02,135600.0,3.3726,3.3726,3.3591,3.3726,135600.0
2010-02-05 13:00:00,5.02,5.02,5.0,5.0,270000.0,3.3726,3.3726,3.3591,3.3591,270000.0
2010-02-05 13:10:00,5.0,5.01,5.0,5.01,187600.0,3.3591,3.3658,3.3591,3.3658,187600.0
2010-02-05 13:20:00,5.01,5.01,4.99,5.0,221200.0,3.3658,3.3658,3.3524,3.3591,221200.0
2010-02-05 13:30:00,5.0,5.0,4.98,4.98,465200.0,3.3591,3.3591,3.3457,3.3457,465200.0
2010-02-05 13:40:00,4.98,4.99,4.98,4.99,177200.0,3.3457,3.3524,3.3457,3.3524,177200.0
2010-02-05 13:50:00,4.99,4.99,4.98,4.98,138400.0,3.3524,3.3524,3.3457,3.3457,138400.0
2010-02-05 14:00:00,4.98,4.99,4.97,4.98,408800.0,3.3457,3.3524,3.339,3.3457,408800.0
2010-02-05 14:10:00,4.98,4.99,4.97,4.99,164000.0,3.3457,3.3524,3.339,3.3524,164000.0
2010-02-05 14:20:00,4.99,4.99,4.98,4.99,196800.0,3.3524,3.3524,3.3457,3.3524,196800.0
2010-02-05 14:30:00,4.99,4.99,4.98,4.99,284000.0,3.3524,3.3524,3.3457,3.3524,284000.0
2010-02-05 14:40:00,4.99,4.99,4.98,4.99,155200.0,3.3524,3.3524,3.3457,3.3524,155200.0
2010-02-05 14:50:00,4.99,4.99,4.98,4.99,204000.0,3.3524,3.3524,3.3457,3.3524,204000.0
2010-02-05 15:00:00,4.99,5.03,4.98,5.02,402000.0,3.3524,3.3793,3.3457,3.3726,402000.0
2010-02-05 15:10:00,5.02,5.04,5.02,5.04,640800.0,3.3726,3.386,3.3726,3.386,640800.0
2010-02-05 15:20:00,5.03,5.04,5.03,5.04,427200.0,3.3793,3.386,3.3793,3.386,427200.0
2010-02-05 15:30:00,5.04,5.05,5.02,5.04,800000.0,3.386,3.3927,3.3726,3.386,800000.0
2010-02-05 15:40:00,5.04,5.04,5.02,5.02,626800.0,3.386,3.386,3.3726,3.3726,626800.0
2010-02-05 15:50:00,5.02,5.04,5.02,5.04,1000800.0,3.3726,3.386,3.3726,3.386,1000800.0
2010-02-08 09:30:00,5.04,5.04,4.97,5.0,442400.0,3.386,3.386,3.339,3.3591,442400.0
2010-02-08 09:40:00,5.0,5.0,4.95,4.95,625600.0,3.3591,3.3591,3.3255,3.3255,625600.0
2010-02-08 09:50:00,4.95,4.96,4.94,4.95,712800.0,3.3255,3.3322,3.3188,3.3255,712800.0
2010-02-08 10:00:00,4.95,4.98,4.95,4.96,631600.0,3.3255,3.3457,3.3255,3.3322,631600.0
2010-02-08 10:10:00,4.97,4.99,4.96,4.97,808400.0,3.339,3.3524,3.3322,3.339,808400.0
2010-02-08 10:20:00,4.97,4.98,4.96,4.97,339600.0,3.339,3.3457,3.3322,3.339,339600.0
2010-02-08 10:30:00,4.97,4.97,4.96,4.96,412800.0,3.339,3.339,3.3322,3.3322,412800.0
2010-02-08 10:40:00,4.96,4.99,4.96,4.99,206400.0,3.3322,3.3524,3.3322,3.3524,206400.0
2010-02-08 10:50:00,4.99,5.0,4.98,5.0,326000.0,3.3524,3.3591,3.3457,3.3591,326000.0
2010-02-08 11:00:00,5.0,5.01,4.99,5.0,374800.0,3.3591,3.3658,3.3524,3.3591,374800.0
2010-02-08 11:10:00,5.0,5.0,5.0,5.0,448000.0,3.3591,3.3591,3.3591,3.3591,448000.0
2010-02-08 11:20:00,5.0,5.02,5.0,5.01,301200.0,3.3591,3.3726,3.3591,3.3658,301200.0
2010-02-08 11:30:00,5.0,5.01,5.0,5.0,273600.0,3.3591,3.3658,3.3591,3.3591,273600.0
2010-02-08 11:40:00,5.0,5.01,4.99,4.99,374400.0,3.3591,3.3658,3.3524,3.3524,374400.0
2010-02-08 11:50:00,4.99,5.0,4.98,4.99,348400.0,3.3524,3.3591,3.3457,3.3524,348400.0
2010-02-08 12:00:00,4.99,4.99,4.98,4.98,196000.0,3.3524,3.3524,3.3457,3.3457,196000.0
2010-02-08 12:10:00,4.98,4.98,4.97,4.98,538000.0,3.3457,3.3457,3.339,3.3457,538000.0
2010-02-08 12:20:00,4.99,4.99,4.98,4.99,329200.0,3.3524,3.3524,3.3457,3.3524,329200.0
2010-02-08 12:30:00,4.99,5.01,4.98,5.0,446000.0,3.3524,3.3658,3.3457,3.3591,446000.0
2010-02-08 12:40:00,5.01,5.01,4.99,5.0,231600.0,3.3658,3.3658,3.3524,3.3591,231600.0
2010-02-08 12:50:00,5.0,5.0,5.0,5.0,159200.0,3.3591,3.3591,3.3591,3.3591,159200.0
2010-02-08 13:00:00,5.0,5.0,4.99,4.99,218800.0,3.3591,3.3591,3.3524,3.3524,218800.0
2010-02-08 13:10:00,4.99,4.99,4.96,4.97,476800.0,3.3524,3.3524,3.3322,3.339,476800.0
2010-02-08 13:20:00,4.97,4.98,4.97,4.97,329600.0,3.339,3.3457,3.339,3.339,329600.0
2010-02-08 13:30:00,4.97,4.98,4.96,4.97,190000.0,3.339,3.3457,3.3322,3.339,190000.0
2010-02-08 13:40:00,4.96,4.97,4.94,4.95,378400.0,3.3322,3.339,3.3188,3.3255,378400.0
2010-02-08 13:50:00,4.95,4.95,4.94,4.94,428800.0,3.3255,3.3255,3.3188,3.3188,428800.0
2010-02-08 14:00:00,4.94,4.96,4.94,4.95,275600.0,3.3188,3.3322,3.3188,3.3255,275600.0
2010-02-08 14:10:00,4.95,4.96,4.95,4.95,174000.0,3.3255,3.3322,3.3255,3.3255,174000.0
2010-02-08 14:20:00,4.95,4.96,4.95,4.96,183200.0,3.3255,3.3322,3.3255,3.3322,183200.0
2010-02-08 14:30:00,4.96,4.96,4.95,4.95,172000.0,3.3322,3.3322,3.3255,3.3255,172000.0
2010-02-08 14:40:00,4.95,4.96,4.95,4.96,198400.0,3.3255,3.3322,3.3255,3.3322,198400.0
2010-02-08 14:50:00,4.96,4.96,4.95,4.95,262400.0,3.3322,3.3322,3.3255,3.3255,262400.0
2010-02-08 15:00:00,4.95,4.96,4.93,4.95,365600.0,3.3255,3.3322,3.3121,3.3255,365600.0
2010-02-08 15:10:00,4.95,4.95,4.94,4.94,332000.0,3.3255,3.3255,3.3188,3.3188,332000.0
2010-02-08 15:20:00,4.94,4.95,4.93,4.94,630000.0,3.3188,3.3255,3.3121,3.3188,630000.0
2010-02-08 15:30:00,4.94,4.95,4.94,4.94,766400.0,3.3188,3.3255,3.3188,3.3188,766400.0
2010-02-08 15:40:00,4.94,4.94,4.93,4.93,552400.0,3.3188,3.3188,3.3121,3.3121,552400.0
2010-02-08 15:50:00,4.93,4.94,4.92,4.92,1656800.0,3.3121,3.3188,3.3054,3.3054,1656800.0
2010-02-09 09:30:00,4.75,4.79,4.57,4.72,4937600.0,3.1912,3.218,3.0702,3.171,4937600.0
2010-02-09 09:40:00,4.72,4.73,4.64,4.66,3696800.0,3.171,3.1777,3.1173,3.1307,3696800.0
2010-02-09 09:50:00,4.66,4.79,4.65,4.76,2765200.0,3.1307,3.218,3.124,3.1979,2765200.0
2010-02-09 10:00:00,4.76,4.77,4.72,4.75,1450400.0,3.1979,3.2046,3.171,3.1912,1450400.0
2010-02-09 10:10:00,4.75,4.77,4.73,4.76,1235200.0,3.1912,3.2046,3.1777,3.1979,1235200.0
2010-02-09 10:20:00,4.76,4.76,4.72,4.73,970000.0,3.1979,3.1979,3.171,3.1777,970000.0
2010-02-09 10:30:00,4.73,4.73,4.69,4.7,1268800.0,3.1777,3.1777,3.1509,3.1576,1268800.0
2010-02-09 10:40:00,4.7,4.72,4.68,4.7,1174800.0,3.1576,3.171,3.1441,3.1576,1174800.0
2010-02-09 10:50:00,4.7,4.71,4.66,4.68,996400.0,3.1576,3.1643,3.1307,3.1441,996400.0
2010-02-09 11:00:00,4.68,4.7,4.66,4.67,1251600.0,3.1441,3.1576,3.1307,3.1374,1251600.0
2010-02-09 11:10:00,4.67,4.67,4.63,4.63,1636800.0,3.1374,3.1374,3.1105,3.1105,1636800.0
2010-02-09 11:20:00,4.63,4.64,4.63,4.63,708800.0,3.1105,3.1173,3.1105,3.1105,708800.0
2010-02-09 11:30:00,4.63,4.73,4.63,4.72,1656800.0,3.1105,3.1777,3.1105,3.171,1656800.0
2010-02-09 11:40:00,4.72,4.73,4.69,4.69,916400.0,3.171,3.1777,3.1509,3.1509,916400.0
2010-02-09 11:50:00,4.69,4.72,4.69,4.71,505200.0,3.1509,3.171,3.1509,3.1643,505200.0
2010-02-09 12:00:00,4.71,4.72,4.7,4.71,303600.0,3.1643,3.171,3.1576,3.1643,303600.0
2010-02-09 12:10:00,4.71,4.73,4.71,4.73,523600.0,3.1643,3.1777,3.1643,3.1777,523600.0
2010-02-09 12:20:00,4.73,4.73,4.69,4.69,533600.0,3.1777,3.1777,3.1509,3.1509,533600.0
2010-02-09 12:30:00,4.69,4.7,4.68,4.69,557200.0,3.1509,3.1576,3.1441,3.1509,557200.0
2010-02-09 12:40:00,4.68,4.69,4.65,4.67,887200.0,3.1441,3.1509,3.124,3.1374,887200.0
2010-02-09 12:50:00,4.67,4.69,4.66,4.67,664000.0,3.1374,3.1509,3.1307,3.1374,664000.0
2010-02-09 13:00:00,4.67,4.69,4.67,4.68,436400.0,3.1374,3.1509,3.1374,3.1441,436400.0
2010-02-09 13:10:00,4.68,4.68,4.66,4.66,592000.0,3.1441,3.1441,3.1307,3.1307,592000.0
2010-02-09 13:20:00,4.67,4.68,4.66,4.67,373200.0,3.1374,3.1441,3.1307,3.1374,373200.0
2010-02-09 13:30:00,4.67,4.68,4.67,4.67,522800.0,3.1374,3.1441,3.1374,3.1374,522800.0
2010-02-09 13:40:00,4.67,4.68,4.67,4.67,403200.0,3.1374,3.1441,3.1374,3.1374,403200.0
2010-02-09 13:50:00,4.67,4.7,4.67,4.7,586000.0,3.1374,3.1576,3.1374,3.1576,586000.0
2010-02-09 14:00:00,4.7,4.71,4.69,4.69,799600.0,3.1576,3.1643,3.1509,3.1509,799600.0
2010-02-09 14:10:00,4.69,4.69,4.68,4.68,418400.0,3.1509,3.1509,3.1441,3.1441,418400.0
2010-02-09 14:20:00,4.68,4.68,4.68,4.68,477600.0,3.1441,3.1441,3.1441,3.1441,477600.0
2010-02-09 14:30:00,4.68,4.72,4.68,4.72,838800.0,3.1441,3.171,3.1441,3.171,838800.0
2010-02-09 14:40:00,4.72,4.72,4.7,4.7,762800.0,3.171,3.171,3.1576,3.1576,762800.0
2010-02-09 14:50:00,4.71,4.72,4.7,4.71,730800.0,3.1643,3.171,3.1576,3.1643,730800.0
2010-02-09 15:00:00,4.71,4.73,4.71,4.72,702400.0,3.1643,3.1777,3.1643,3.171,702400.0
2010-02-09 15:10:00,4.72,4.72,4.71,4.72,536400.0,3.171,3.171,3.1643,3.171,536400.0
2010-02-09 15:20:00,4.72,4.73,4.72,4.73,580400.0,3.171,3.1777,3.171,3.1777,580400.0
2010-02-09 15:30:00,4.73,4.73,4.72,4.73,893200.0,3.1777,3.1777,3.171,3.1777,893200.0
2010-02-09 15:40:00,4.73,4.73,4.72,4.72,1708400.0,3.1777,3.1777,3.171,3.171,1708400.0
2010-02-09 15:50:00,4.72,4.72,4.7,4.72,2705200.0,3.171,3.171,3.1576,3.171,2705200.0
2010-02-10 09:30:00,4.71,4.78,4.7,4.76,1023200.0,3.1643,3.2113,3.1576,3.1979,1023200.0
2010-02-10 09:40:00,4.76,4.77,4.73,4.76,561600.0,3.1979,3.2046,3.1777,3.1979,561600.0
2010-02-10 09:50:00,4.76,4.8,4.76,4.78,800400.0,3.1979,3.2248,3.1979,3.2113,800400.0
2010-02-10 10:00:00,4.78,4.78,4.74,4.76,830400.0,3.2113,3.2113,3.1844,3.1979,830400.0
2010-02-10 10:10:00,4.76,4.76,4.72,4.73,784800.0,3.1979,3.1979,3.171,3.1777,784800.0
2010-02-10 10:20:00,4.73,4.74,4.72,4.73,487600.0,3.1777,3.1844,3.171,3.1777,487600.0
2010-02-10 10:30:00,4.73,4.75,4.73,4.75,564400.0,3.1777,3.1912,3.1777,3.1912,564400.0
2010-02-10 10:40:00,4.75,4.75,4.74,4.75,350000.0,3.1912,3.1912,3.1844,3.1912,350000.0
2010-02-10 10:50:00,4.75,4.75,4.73,4.74,515600.0,3.1912,3.1912,3.1777,3.1844,515600.0
2010-02-10 11:00:00,4.74,4.74,4.73,4.74,507200.0,3.1844,3.1844,3.1777,3.1844,507200.0
2010-02-10 11:10:00,4.74,4.75,4.74,4.75,287600.0,3.1844,3.1912,3.1844,3.1912,287600.0
2010-02-10 11:20:00,4.75,4.77,4.75,4.77,414800.0,3.1912,3.2046,3.1912,3.2046,414800.0
2010-02-10 11:30:00,4.77,4.78,4.77,4.78,829600.0,3.2046,3.2113,3.2046,3.2113,829600.0
2010-02-10 11:40:00,4.78,4.78,4.77,4.78,276800.0,3.2113,3.2113,3.2046,3.2113,276800.0
2010-02-10 11:50:00,4.78,4.78,4.78,4.78,300800.0,3.2113,3.2113,3.2113,3.2113,300800.0
2010-02-10 12:00:00,4.78,4.78,4.77,4.78,344800.0,3.2113,3.2113,3.2046,3.2113,344800.0
2010-02-10 12:10:00,4.78,4.78,4.78,4.78,176800.0,3.2113,3.2113,3.2113,3.2113,176800.0
2010-02-10 12:20:00,4.78,4.79,4.78,4.78,309200.0,3.2113,3.218,3.2113,3.2113,309200.0
2010-02-10 12:30:00,4.78,4.79,4.77,4.78,346400.0,3.2113,3.218,3.2046,3.2113,346400.0
2010-02-10 12:40:00,4.78,4.79,4.78,4.79,158800.0,3.2113,3.218,3.2113,3.218,158800.0
2010-02-10 12:50:00,4.79,4.81,4.79,4.81,682800.0,3.218,3.2315,3.218,3.2315,682800.0
2010-02-10 13:00:00,4.81,4.81,4.8,4.81,311200.0,3.2315,3.2315,3.2248,3.2315,311200.0
2010-02-10 13:10:00,4.81,4.81,4.8,4.81,252400.0,3.2315,3.2315,3.2248,3.2315,252400.0
2010-02-10 13:20:00,4.81,4.83,4.81,4.82,396800.0,3.2315,3.2449,3.2315,3.2382,396800.0
2010-02-10 13:30:00,4.82,4.82,4.8,4.8,703600.0,3.2382,3.2382,3.2248,3.2248,703600.0
2010-02-10 13:40:00,4.8,4.8,4.79,4.8,334000.0,3.2248,3.2248,3.218,3.2248,334000.0
2010-02-10 13:50:00,4.8,4.81,4.79,4.79,269600.0,3.2248,3.2315,3.218,3.218,269600.0
2010-02-10 14:00:00,4.79,4.81,4.79,4.81,292000.0,3.218,3.2315,3.218,3.2315,292000.0
2010-02-10 14:10:00,4.81,4.81,4.8,4.81,435600.0,3.2315,3.2315,3.2248,3.2315,435600.0
2010-02-10 14:20:00,4.81,4.81,4.8,4.81,359600.0,3.2315,3.2315,3.2248,3.2315,359600.0
2010-02-10 14:30:00,4.81,4.81,4.8,4.81,426000.0,3.2315,3.2315,3.2248,3.2315,426000.0
2010-02-10 14:40:00,4.81,4.82,4.8,4.81,677600.0,3.2315,3.2382,3.2248,3.2315,677600.0
2010-02-10 14:50:00,4.81,4.82,4.81,4.81,430400.0,3.2315,3.2382,3.2315,3.2315,430400.0
2010-02-10 15:00:00,4.81,4.82,4.81,4.82,463600.0,3.2315,3.2382,3.2315,3.2382,463600.0
2010-02-10 15:10:00,4.82,4.82,4.8,4.81,514000.0,3.2382,3.2382,3.2248,3.2315,514000.0
2010-02-10 15:20:00,4.81,4.82,4.81,4.82,471600.0,3.2315,3.2382,3.2315,3.2382,471600.0
2010-02-10 15:30:00,4.82,4.82,4.79,4.81,1198400.0,3.2382,3.2382,3.218,3.2315,1198400.0
2010-02-10 15:40:00,4.81,4.81,4.79,4.8,1963600.0,3.2315,3.2315,3.218,3.2248,1963600.0
2010-02-10 15:50:00,4.8,4.81,4.79,4.8,1504800.0,3.2248,3.2315,3.218,3.2248,1504800.0
2010-02-11 09:30:00,4.8,4.82,4.78,4.81,310000.0,3.2248,3.2382,3.2113,3.2315,310000.0
2010-02-11 09:40:00,4.8,4.82,4.8,4.81,620800.0,3.2248,3.2382,3.2248,3.2315,620800.0
2010-02-11 09:50:00,4.81,4.83,4.81,4.82,431600.0,3.2315,3.2449,3.2315,3.2382,431600.0
2010-02-11 10:00:00,4.82,4.84,4.81,4.84,404400.0,3.2382,3.2516,3.2315,3.2516,404400.0
2010-02-11 10:10:00,4.84,4.85,4.82,4.83,450000.0,3.2516,3.2583,3.2382,3.2449,450000.0
2010-02-11 10:20:00,4.83,4.84,4.81,4.81,358400.0,3.2449,3.2516,3.2315,3.2315,358400.0
2010-02-11 10:30:00,4.81,4.82,4.8,4.81,497200.0,3.2315,3.2382,3.2248,3.2315,497200.0
2010-02-11 10:40:00,4.81,4.82,4.79,4.8,412000.0,3.2315,3.2382,3.218,3.2248,412000.0
2010-02-11 10:50:00,4.81,4.82,4.8,4.81,396000.0,3.2315,3.2382,3.2248,3.2315,396000.0
2010-02-11 11:00:00,4.81,4.83,4.81,4.83,274800.0,3.2315,3.2449,3.2315,3.2449,274800.0
2010-02-11 11:10:00,4.82,4.83,4.82,4.83,324800.0,3.2382,3.2449,3.2382,3.2449,324800.0
2010-02-11 11:20:00,4.83,4.85,4.83,4.85,298400.0,3.2449,3.2583,3.2449,3.2583,298400.0
2010-02-11 11:30:00,4.85,4.87,4.84,4.86,324000.0,3.2583,3.2718,3.2516,3.2651,324000.0
2010-02-11 11:40:00,4.87,4.88,4.86,4.88,467200.0,3.2718,3.2785,3.2651,3.2785,467200.0
2010-02-11 11:50:00,4.88,4.88,4.84,4.84,378800.0,3.2785,3.2785,3.2516,3.2516,378800.0
2010-02-11 12:00:00,4.84,4.88,4.84,4.88,340800.0,3.2516,3.2785,3.2516,3.2785,340800.0
2010-02-11 12:10:00,4.88,4.88,4.87,4.88,298000.0,3.2785,3.2785,3.2718,3.2785,298000.0
2010-02-11 12:20:00,4.88,4.88,4.86,4.87,366800.0,3.2785,3.2785,3.2651,3.2718,366800.0
2010-02-11 12:30:00,4.87,4.88,4.86,4.87,181200.0,3.2718,3.2785,3.2651,3.2718,181200.0
2010-02-11 12:40:00,4.87,4.88,4.87,4.87,242000.0,3.2718,3.2785,3.2718,3.2718,242000.0
2010-02-11 12:50:00,4.87,4.88,4.87,4.88,324400.0,3.2718,3.2785,3.2718,3.2785,324400.0
2010-02-11 13:00:00,4.87,4.88,4.87,4.87,199600.0,3.2718,3.2785,3.2718,3.2718,199600.0
2010-02-11 13:10:00,4.87,4.87,4.85,4.86,446800.0,3.2718,3.2718,3.2583,3.2651,446800.0
2010-02-11 13:20:00,4.86,4.86,4.85,4.85,262800.0,3.2651,3.2651,3.2583,3.2583,262800.0
2010-02-11 13:30:00,4.85,4.86,4.85,4.86,309600.0,3.2583,3.2651,3.2583,3.2651,309600.0
2010-02-11 13:40:00,4.86,4.86,4.83,4.84,448400.0,3.2651,3.2651,3.2449,3.2516,448400.0
2010-02-11 13:50:00,4.84,4.85,4.83,4.84,313600.0,3.2516,3.2583,3.2449,3.2516,313600.0
2010-02-11 14:00:00,4.84,4.85,4.84,4.85,332400.0,3.2516,3.2583,3.2516,3.2583,332400.0
2010-02-11 14:10:00,4.85,4.85,4.84,4.85,438800.0,3.2583,3.2583,3.2516,3.2583,438800.0
2010-02-11 14:20:00,4.85,4.85,4.84,4.85,376400.0,3.2583,3.2583,3.2516,3.2583,376400.0
2010-02-11 14:30:00,4.85,4.85,4.83,4.85,394400.0,3.2583,3.2583,3.2449,3.2583,394400.0
2010-02-11 14:40:00,4.85,4.85,4.84,4.85,338800.0,3.2583,3.2583,3.2516,3.2583,338800.0
2010-02-11 14:50:00,4.85,4.86,4.85,4.85,399600.0,3.2583,3.2651,3.2583,3.2583,399600.0
2010-02-11 15:00:00,4.85,4.85,4.84,4.84,332000.0,3.2583,3.2583,3.2516,3.2516,332000.0
2010-02-11 15:10:00,4.85,4.85,4.84,4.85,460800.0,3.2583,3.2583,3.2516,3.2583,460800.0
2010-02-11 15:20:00,4.85,4.85,4.84,4.84,814800.0,3.2583,3.2583,3.2516,3.2516,814800.0
2010-02-11 15:30:00,4.84,4.85,4.83,4.83,392800.0,3.2516,3.2583,3.2449,3.2449,392800.0
2010-02-11 15:40:00,4.83,4.84,4.82,4.83,974000.0,3.2449,3.2516,3.2382,3.2449,974000.0
2010-02-11 15:50:00,4.82,4.85,4.82,4.85,1410000.0,3.2382,3.2583,3.2382,3.2583,1410000.0
2010-02-12 09:30:00,4.81,4.81,4.74,4.74,1116400.0,3.2315,3.2315,3.1844,3.1844,1116400.0
2010-02-12 09:40:00,4.74,4.76,4.71,4.71,1050000.0,3.1844,3.1979,3.1643,3.1643,1050000.0
2010-02-12 09:50:00,4.72,4.75,4.7,4.74,821200.0,3.171,3.1912,3.1576,3.1844,821200.0
2010-02-12 10:00:00,4.74,4.75,4.72,4.75,720800.0,3.1844,3.1912,3.171,3.1912,720800.0
2010-02-12 10:10:00,4.75,4.75,4.73,4.73,531600.0,3.1912,3.1912,3.1777,3.1777,531600.0
2010-02-12 10:20:00,4.73,4.75,4.72,4.75,608000.0,3.1777,3.1912,3.171,3.1912,608000.0
2010-02-12 10:30:00,4.75,4.76,4.73,4.73,571200.0,3.1912,3.1979,3.1777,3.1777,571200.0
2010-02-12 10:40:00,4.73,4.75,4.73,4.74,470800.0,3.1777,3.1912,3.1777,3.1844,470800.0
2010-02-12 10:50:00,4.74,4.75,4.74,4.75,240800.0,3.1844,3.1912,3.1844,3.1912,240800.0
2010-02-12 11:00:00,4.75,4.75,4.74,4.75,404800.0,3.1912,3.1912,3.1844,3.1912,404800.0
2010-02-12 11:10:00,4.75,4.77,4.74,4.77,418000.0,3.1912,3.2046,3.1844,3.2046,418000.0
2010-02-12 11:20:00,4.77,4.78,4.75,4.76,243600.0,3.2046,3.2113,3.1912,3.1979,243600.0
2010-02-12 11:30:00,4.76,4.76,4.75,4.76,241600.0,3.1979,3.1979,3.1912,3.1979,241600.0
2010-02-12 11:40:00,4.76,4.76,4.75,4.75,271600.0,3.1979,3.1979,3.1912,3.1912,271600.0
2010-02-12 11:50:00,4.75,4.75,4.75,4.75,122800.0,3.1912,3.1912,3.1912,3.1912,122800.0
2010-02-12 12:00:00,4.75,4.76,4.75,4.75,196000.0,3.1912,3.1979,3.1912,3.1912,196000.0
2010-02-12 12:10:00,4.75,4.78,4.75,4.76,351200.0,3.1912,3.2113,3.1912,3.1979,351200.0
2010-02-12 12:20:00,4.76,4.77,4.76,4.76,210000.0,3.1979,3.2046,3.1979,3.1979,210000.0
2010-02-12 12:30:00,4.76,4.76,4.75,4.75,479600.0,3.1979,3.1979,3.1912,3.1912,479600.0
2010-02-12 12:40:00,4.75,4.75,4.75,4.75,215200.0,3.1912,3.1912,3.1912,3.1912,215200.0
2010-02-12 12:50:00,4.75,4.75,4.74,4.74,656400.0,3.1912,3.1912,3.1844,3.1844,656400.0
2010-02-12 13:00:00,4.74,4.75,4.74,4.75,175200.0,3.1844,3.1912,3.1844,3.1912,175200.0
2010-02-12 13:10:00,4.75,4.76,4.75,4.76,349600.0,3.1912,3.1979,3.1912,3.1979,349600.0
2010-02-12 13:20:00,4.76,4.77,4.75,4.76,260800.0,3.1979,3.2046,3.1912,3.1979,260800.0
2010-02-12 13:30:00,4.76,4.76,4.75,4.76,329600.0,3.1979,3.1979,3.1912,3.1979,329600.0
2010-02-12 13:40:00,4.76,4.77,4.76,4.77,468800.0,3.1979,3.2046,3.1979,3.2046,468800.0
2010-02-12 13:50:00,4.77,4.78,4.77,4.78,129600.0,3.2046,3.2113,3.2046,3.2113,129600.0
2010-02-12 14:00:00,4.78,4.79,4.77,4.79,430800.0,3.2113,3.218,3.2046,3.218,430800.0
2010-02-12 14:10:00,4.79,4.81,4.79,4.81,378800.0,3.218,3.2315,3.218,3.2315,378800.0
2010-02-12 14:20:00,4.81,4.82,4.81,4.81,518400.0,3.2315,3.2382,3.2315,3.2315,518400.0
2010-02-12 14:30:00,4.81,4.81,4.81,4.81,251600.0,3.2315,3.2315,3.2315,3.2315,251600.0
2010-02-12 14:40:00,4.81,4.81,4.81,4.81,257200.0,3.2315,3.2315,3.2315,3.2315,257200.0
2010-02-12 14:50:00,4.81,4.82,4.81,4.81,617600.0,3.2315,3.2382,3.2315,3.2315,617600.0
2010-02-12 15:00:00,4.81,4.81,4.79,4.8,730800.0,3.2315,3.2315,3.218,3.2248,730800.0
2010-02-12 15:10:00,4.8,4.8,4.79,4.79,376000.0,3.2248,3.2248,3.218,3.218,376000.0
2010-02-12 15:20:00,4.79,4.79,4.79,4.79,462000.0,3.218,3.218,3.218,3.218,462000.0
2010-02-12 15:30:00,4.79,4.79,4.77,4.79,913600.0,3.218,3.218,3.2046,3.218,913600.0
2010-02-12 15:40:00,4.79,4.8,4.78,4.79,1040000.0,3.218,3.2248,3.2113,3.218,1040000.0
2010-02-12 15:50:00,4.79,4.8,4.78,4.8,924800.0,3.218,3.2248,3.2113,3.2248,924800.0
2010-02-16 09:30:00,4.8,4.81,4.79,4.8,200400.0,3.2248,3.2315,3.218,3.2248,200400.0
2010-02-16 09:40:00,4.8,4.8,4.77,4.77,315600.0,3.2248,3.2248,3.2046,3.2046,315600.0
2010-02-16 09:50:00,4.77,4.78,4.76,4.76,310800.0,3.2046,3.2113,3.1979,3.1979,310800.0
2010-02-16 10:00:00,4.76,4.77,4.75,4.75,542000.0,3.1979,3.2046,3.1912,3.1912,542000.0
2010-02-16 10:10:00,4.75,4.76,4.75,4.76,555600.0,3.1912,3.1979,3.1912,3.1979,555600.0
2010-02-16 10:20:00,4.76,4.78,4.76,4.78,290400.0,3.1979,3.2113,3.1979,3.2113,290400.0
2010-02-16 10:30:00,4.78,4.78,4.77,4.77,270800.0,3.2113,3.2113,3.2046,3.2046,270800.0
2010-02-16 10:40:00,4.77,4.78,4.77,4.78,303600.0,3.2046,3.2113,3.2046,3.2113,303600.0
2010-02-16 10:50:00,4.78,4.78,4.75,4.76,696000.0,3.2113,3.2113,3.1912,3.1979,696000.0
2010-02-16 11:00:00,4.76,4.76,4.75,4.76,149200.0,3.1979,3.1979,3.1912,3.1979,149200.0
2010-02-16 11:10:00,4.76,4.76,4.76,4.76,229600.0,3.1979,3.1979,3.1979,3.1979,229600.0
2010-02-16 11:20:00,4.76,4.76,4.74,4.75,534000.0,3.1979,3.1979,3.1844,3.1912,534000.0
2010-02-16 11:30:00,4.75,4.75,4.75,4.75,72800.0,3.1912,3.1912,3.1912,3.1912,72800.0
2010-02-16 11:40:00,4.75,4.75,4.75,4.75,109600.0,3.1912,3.1912,3.1912,3.1912,109600.0
2010-02-16 11:50:00,4.75,4.75,4.75,4.75,74000.0,3.1912,3.1912,3.1912,3.1912,74000.0
2010-02-16 12:00:00,4.75,4.75,4.75,4.75,98400.0,3.1912,3.1912,3.1912,3.1912,98400.0
2010-02-16 12:10:00,4.75,4.75,4.74,4.74,422800.0,3.1912,3.1912,3.1844,3.1844,422800.0
2010-02-16 12:20:00,4.74,4.74,4.74,4.74,68800.0,3.1844,3.1844,3.1844,3.1844,68800.0
2010-02-16 12:30:00,4.74,4.74,4.74,4.74,95200.0,3.1844,3.1844,3.1844,3.1844,95200.0
2010-02-16 12:40:00,4.74,4.74,4.74,4.74,239200.0,3.1844,3.1844,3.1844,3.1844,239200.0
2010-02-16 12:50:00,4.74,4.74,4.74,4.74,126400.0,3.1844,3.1844,3.1844,3.1844,126400.0
2010-02-16 13:00:00,4.74,4.74,4.74,4.74,275200.0,3.1844,3.1844,3.1844,3.1844,275200.0
2010-02-16 13:10:00,4.74,4.75,4.74,4.75,340000.0,3.1844,3.1912,3.1844,3.1912,340000.0
2010-02-16 13:20:00,4.75,4.75,4.75,4.75,116400.0,3.1912,3.1912,3.1912,3.1912,116400.0
2010-02-16 13:30:00,4.75,4.75,4.75,4.75,132800.0,3.1912,3.1912,3.1912,3.1912,132800.0
2010-02-16 13:40:00,4.75,4.75,4.75,4.75,175600.0,3.1912,3.1912,3.1912,3.1912,175600.0
2010-02-16 13:50:00,4.75,4.75,4.72,4.73,922000.0,3.1912,3.1912,3.171,3.1777,922000.0
2010-02-16 14:00:00,4.73,4.73,4.71,4.72,965600.0,3.1777,3.1777,3.1643,3.171,965600.0
2010-02-16 14:10:00,4.72,4.72,4.71,4.72,350000.0,3.171,3.171,3.1643,3.171,350000.0
2010-02-16 14:20:00,4.72,4.75,4.72,4.74,555600.0,3.171,3.1912,3.171,3.1844,555600.0
2010-02-16 14:30:00,4.74,4.74,4.74,4.74,274000.0,3.1844,3.1844,3.1844,3.1844,274000.0
2010-02-16 14:40:00,4.74,4.75,4.74,4.75,349600.0,3.1844,3.1912,3.1844,3.1912,349600.0
2010-02-16 14:50:00,4.75,4.75,4.74,4.74,430400.0,3.1912,3.1912,3.1844,3.1844,430400.0
2010-02-16 15:00:00,4.74,4.74,4.74,4.74,388000.0,3.1844,3.1844,3.1844,3.1844,388000.0
2010-02-16 15:10:00,4.74,4.75,4.74,4.75,232400.0,3.1844,3.1912,3.1844,3.1912,232400.0
2010-02-16 15:20:00,4.75,4.75,4.75,4.75,435600.0,3.1912,3.1912,3.1912,3.1912,435600.0
2010-02-16 15:30:00,4.75,4.75,4.75,4.75,626000.0,3.1912,3.1912,3.1912,3.1912,626000.0
2010-02-16 15:40:00,4.75,4.75,4.75,4.75,650800.0,3.1912,3.1912,3.1912,3.1912,650800.0
2010-02-16 15:50:00,4.75,4.75,4.75,4.75,1324000.0,3.1912,3.1912,3.1912,3.1912,1324000.0
2010-02-17 09:30:00,4.75,4.79,4.74,4.77,239600.0,3.1912,3.218,3.1844,3.2046,239600.0
2010-02-17 09:40:00,4.78,4.78,4.76,4.78,244000.0,3.2113,3.2113,3.1979,3.2113,244000.0
2010-02-17 09:50:00,4.79,4.79,4.77,4.78,165600.0,3.218,3.218,3.2046,3.2113,165600.0
2010-02-17 10:00:00,4.78,4.78,4.77,4.78,372400.0,3.2113,3.2113,3.2046,3.2113,372400.0
2010-02-17 10:10:00,4.78,4.79,4.78,4.79,316000.0,3.2113,3.218,3.2113,3.218,316000.0
2010-02-17 10:20:00,4.79,4.8,4.78,4.78,487200.0,3.218,3.2248,3.2113,3.2113,487200.0
2010-02-17 10:30:00,4.78,4.78,4.78,4.78,224400.0,3.2113,3.2113,3.2113,3.2113,224400.0
2010-02-17 10:40:00,4.78,4.78,4.77,4.77,134800.0,3.2113,3.2113,3.2046,3.2046,134800.0
2010-02-17 10:50:00,4.77,4.79,4.77,4.78,422400.0,3.2046,3.218,3.2046,3.2113,422400.0
2010-02-17 11:00:00,4.78,4.78,4.77,4.78,134000.0,3.2113,3.2113,3.2046,3.2113,134000.0
2010-02-17 11:10:00,4.78,4.78,4.77,4.77,278400.0,3.2113,3.2113,3.2046,3.2046,278400.0
2010-02-17 11:20:00,4.77,4.78,4.77,4.77,190400.0,3.2046,3.2113,3.2046,3.2046,190400.0
2010-02-17 11:30:00,4.77,4.77,4.77,4.77,82800.0,3.2046,3.2046,3.2046,3.2046,82800.0
2010-02-17 11:40:00,4.77,4.77,4.76,4.76,212800.0,3.2046,3.2046,3.1979,3.1979,212800.0
2010-02-17 11:50:00,4.76,4.77,4.76,4.76,203200.0,3.1979,3.2046,3.1979,3.1979,203200.0
2010-02-17 12:00:00,4.76,4.76,4.76,4.76,86000.0,3.1979,3.1979,3.1979,3.1979,86000.0
2010-02-17 12:10:00,4.76,4.76,4.75,4.76,235200.0,3.1979,3.1979,3.1912,3.1979,235200.0
2010-02-17 12:20:00,4.76,4.77,4.76,4.76,122400.0,3.1979,3.2046,3.1979,3.1979,122400.0
2010-02-17 12:30:00,4.76,4.77,4.76,4.77,383600.0,3.1979,3.2046,3.1979,3.2046,383600.0
2010-02-17 12:40:00,4.77,4.77,4.77,4.77,296800.0,3.2046,3.2046,3.2046,3.2046,296800.0
2010-02-17 12:50:00,4.77,4.78,4.77,4.78,342400.0,3.2046,3.2113,3.2046,3.2113,342400.0
2010-02-17 13:00:00,4.78,4.78,4.77,4.78,498400.0,3.2113,3.2113,3.2046,3.2113,498400.0
2010-02-17 13:10:00,4.78,4.78,4.77,4.77,522000.0,3.2113,3.2113,3.2046,3.2046,522000.0
2010-02-17 13:20:00,4.77,4.78,4.77,4.77,140400.0,3.2046,3.2113,3.2046,3.2046,140400.0
2010-02-17 13:30:00,4.77,4.78,4.77,4.77,238800.0,3.2046,3.2113,3.2046,3.2046,238800.0
2010-02-17 13:40:00,4.77,4.78,4.77,4.78,296800.0,3.2046,3.2113,3.2046,3.2113,296800.0
2010-02-17 13:50:00,4.77,4.78,4.77,4.78,72800.0,3.2046,3.2113,3.2046,3.2113,72800.0
2010-02-17 14:00:00,4.77,4.78,4.77,4.78,322400.0,3.2046,3.2113,3.2046,3.2113,322400.0
2010-02-17 14:10:00,4.78,4.79,4.78,4.78,292800.0,3.2113,3.218,3.2113,3.2113,292800.0
2010-02-17 14:20:00,4.78,4.78,4.78,4.78,148000.0,3.2113,3.2113,3.2113,3.2113,148000.0
2010-02-17 14:30:00,4.78,4.79,4.78,4.78,96400.0,3.2113,3.218,3.2113,3.2113,96400.0
2010-02-17 14:40:00,4.78,4.79,4.78,4.79,136400.0,3.2113,3.218,3.2113,3.218,136400.0
2010-02-17 14:50:00,4.79,4.8,4.79,4.8,294000.0,3.218,3.2248,3.218,3.2248,294000.0
2010-02-17 15:00:00,4.8,4.81,4.8,4.8,247200.0,3.2248,3.2315,3.2248,3.2248,247200.0
2010-02-17 15:10:00,4.81,4.81,4.8,4.81,277200.0,3.2315,3.2315,3.2248,3.2315,277200.0
2010-02-17 15:20:00,4.81,4.82,4.81,4.82,378800.0,3.2315,3.2382,3.2315,3.2382,378800.0
2010-02-17 15:30:00,4.82,4.83,4.82,4.83,767600.0,3.2382,3.2449,3.2382,3.2449,767600.0
2010-02-17 15:40:00,4.83,4.83,4.82,4.82,770400.0,3.2449,3.2449,3.2382,3.2382,770400.0
2010-02-17 15:50:00,4.82,4.83,4.82,4.83,1074800.0,3.2382,3.2449,3.2382,3.2449,1074800.0
2010-02-18 09:30:00,4.81,4.82,4.78,4.79,385200.0,3.2315,3.2382,3.2113,3.218,385200.0
2010-02-18 09:40:00,4.79,4.82,4.79,4.82,351600.0,3.218,3.2382,3.218,3.2382,351600.0
2010-02-18 09:50:00,4.82,4.85,4.82,4.85,561200.0,3.2382,3.2583,3.2382,3.2583,561200.0
2010-02-18 10:00:00,4.85,4.87,4.84,4.87,736000.0,3.2583,3.2718,3.2516,3.2718,736000.0
2010-02-18 10:10:00,4.87,4.88,4.86,4.86,268400.0,3.2718,3.2785,3.2651,3.2651,268400.0
2010-02-18 10:20:00,4.86,4.86,4.84,4.86,156000.0,3.2651,3.2651,3.2516,3.2651,156000.0
2010-02-18 10:30:00,4.86,4.86,4.84,4.84,249200.0,3.2651,3.2651,3.2516,3.2516,249200.0
2010-02-18 10:40:00,4.84,4.85,4.84,4.84,142800.0,3.2516,3.2583,3.2516,3.2516,142800.0
2010-02-18 10:50:00,4.84,4.84,4.84,4.84,163200.0,3.2516,3.2516,3.2516,3.2516,163200.0
2010-02-18 11:00:00,4.84,4.84,4.84,4.84,128400.0,3.2516,3.2516,3.2516,3.2516,128400.0
2010-02-18 11:10:00,4.84,4.85,4.84,4.85,132000.0,3.2516,3.2583,3.2516,3.2583,132000.0
2010-02-18 11:20:00,4.85,4.86,4.85,4.85,91600.0,3.2583,3.2651,3.2583,3.2583,91600.0
2010-02-18 11:30:00,4.85,4.85,4.84,4.84,99600.0,3.2583,3.2583,3.2516,3.2516,99600.0
2010-02-18 11:40:00,4.84,4.85,4.84,4.85,136000.0,3.2516,3.2583,3.2516,3.2583,136000.0
2010-02-18 11:50:00,4.85,4.85,4.84,4.84,81600.0,3.2583,3.2583,3.2516,3.2516,81600.0
2010-02-18 12:00:00,4.85,4.85,4.83,4.83,168400.0,3.2583,3.2583,3.2449,3.2449,168400.0
2010-02-18 12:10:00,4.84,4.84,4.83,4.83,200800.0,3.2516,3.2516,3.2449,3.2449,200800.0
2010-02-18 12:20:00,4.83,4.83,4.82,4.83,94800.0,3.2449,3.2449,3.2382,3.2449,94800.0
2010-02-18 12:30:00,4.82,4.83,4.82,4.82,140800.0,3.2382,3.2449,3.2382,3.2382,140800.0
2010-02-18 12:40:00,4.82,4.82,4.81,4.81,143600.0,3.2382,3.2382,3.2315,3.2315,143600.0
2010-02-18 12:50:00,4.81,4.81,4.81,4.81,68400.0,3.2315,3.2315,3.2315,3.2315,68400.0
2010-02-18 13:00:00,4.81,4.83,4.81,4.83,124400.0,3.2315,3.2449,3.2315,3.2449,124400.0
2010-02-18 13:10:00,4.82,4.83,4.82,4.83,78400.0,3.2382,3.2449,3.2382,3.2449,78400.0
2010-02-18 13:20:00,4.83,4.84,4.82,4.83,496000.0,3.2449,3.2516,3.2382,3.2449,496000.0
2010-02-18 13:30:00,4.82,4.83,4.82,4.83,80800.0,3.2382,3.2449,3.2382,3.2449,80800.0
2010-02-18 13:40:00,4.83,4.83,4.83,4.83,58800.0,3.2449,3.2449,3.2449,3.2449,58800.0
2010-02-18 13:50:00,4.83,4.84,4.83,4.84,83200.0,3.2449,3.2516,3.2449,3.2516,83200.0
2010-02-18 14:00:00,4.83,4.84,4.83,4.84,72000.0,3.2449,3.2516,3.2449,3.2516,72000.0
2010-02-18 14:10:00,4.83,4.85,4.83,4.84,127200.0,3.2449,3.2583,3.2449,3.2516,127200.0
2010-02-18 14:20:00,4.84,4.85,4.84,4.85,148000.0,3.2516,3.2583,3.2516,3.2583,148000.0
2010-02-18 14:30:00,4.84,4.85,4.84,4.85,129600.0,3.2516,3.2583,3.2516,3.2583,129600.0
2010-02-18 14:40:00,4.85,4.85,4.84,4.84,217200.0,3.2583,3.2583,3.2516,3.2516,217200.0
2010-02-18 14:50:00,4.84,4.84,4.84,4.84,70800.0,3.2516,3.2516,3.2516,3.2516,70800.0
2010-02-18 15:00:00,4.84,4.85,4.84,4.85,136000.0,3.2516,3.2583,3.2516,3.2583,136000.0
2010-02-18 15:10:00,4.85,4.85,4.84,4.84,166400.0,3.2583,3.2583,3.2516,3.2516,166400.0
2010-02-18 15:20:00,4.84,4.85,4.84,4.85,120000.0,3.2516,3.2583,3.2516,3.2583,120000.0
2010-02-18 15:30:00,4.85,4.85,4.84,4.85,364000.0,3.2583,3.2583,3.2516,3.2583,364000.0
2010-02-18 15:40:00,4.85,4.86,4.85,4.85,718400.0,3.2583,3.2651,3.2583,3.2583,718400.0
2010-02-18 15:50:00,4.85,4.86,4.85,4.85,646800.0,3.2583,3.2651,3.2583,3.2583,646800.0
2010-02-19 09:30:00,4.83,4.86,4.82,4.84,684000.0,3.2449,3.2651,3.2382,3.2516,684000.0
2010-02-19 09:40:00,4.84,4.84,4.83,4.83,206800.0,3.2516,3.2516,3.2449,3.2449,206800.0
2010-02-19 09:50:00,4.83,4.84,4.81,4.81,217200.0,3.2449,3.2516,3.2315,3.2315,217200.0
2010-02-19 10:00:00,4.81,4.83,4.81,4.83,281600.0,3.2315,3.2449,3.2315,3.2449,281600.0
2010-02-19 10:10:00,4.83,4.83,4.82,4.83,137200.0,3.2449,3.2449,3.2382,3.2449,137200.0
2010-02-19 10:20:00,4.83,4.84,4.83,4.84,135600.0,3.2449,3.2516,3.2449,3.2516,135600.0
2010-02-19 10:30:00,4.83,4.83,4.83,4.83,66400.0,3.2449,3.2449,3.2449,3.2449,66400.0
2010-02-19 10:40:00,4.83,4.84,4.83,4.84,162000.0,3.2449,3.2516,3.2449,3.2516,162000.0
2010-02-19 10:50:00,4.83,4.84,4.83,4.83,75600.0,3.2449,3.2516,3.2449,3.2449,75600.0
2010-02-19 11:00:00,4.83,4.85,4.83,4.85,279200.0,3.2449,3.2583,3.2449,3.2583,279200.0
2010-02-19 11:10:00,4.85,4.85,4.84,4.84,496000.0,3.2583,3.2583,3.2516,3.2516,496000.0
2010-02-19 11:20:00,4.84,4.84,4.84,4.84,162400.0,3.2516,3.2516,3.2516,3.2516,162400.0
2010-02-19 11:30:00,4.84,4.84,4.83,4.84,220000.0,3.2516,3.2516,3.2449,3.2516,220000.0
2010-02-19 11:40:00,4.84,4.84,4.83,4.83,117200.0,3.2516,3.2516,3.2449,3.2449,117200.0
2010-02-19 11:50:00,4.83,4.85,4.83,4.85,418000.0,3.2449,3.2583,3.2449,3.2583,418000.0
2010-02-19 12:00:00,4.85,4.85,4.83,4.84,418000.0,3.2583,3.2583,3.2449,3.2516,418000.0
2010-02-19 12:10:00,4.84,4.84,4.84,4.84,82800.0,3.2516,3.2516,3.2516,3.2516,82800.0
2010-02-19 12:20:00,4.84,4.84,4.84,4.84,151200.0,3.2516,3.2516,3.2516,3.2516,151200.0
2010-02-19 12:30:00,4.84,4.84,4.84,4.84,160000.0,3.2516,3.2516,3.2516,3.2516,160000.0
2010-02-19 12:40:00,4.84,4.84,4.84,4.84,114800.0,3.2516,3.2516,3.2516,3.2516,114800.0
2010-02-19 12:50:00,4.84,4.84,4.83,4.84,241200.0,3.2516,3.2516,3.2449,3.2516,241200.0
2010-02-19 13:00:00,4.84,4.84,4.83,4.83,414400.0,3.2516,3.2516,3.2449,3.2449,414400.0
2010-02-19 13:10:00,4.83,4.83,4.83,4.83,155200.0,3.2449,3.2449,3.2449,3.2449,155200.0
2010-02-19 13:20:00,4.83,4.83,4.83,4.83,201200.0,3.2449,3.2449,3.2449,3.2449,201200.0
2010-02-19 13:30:00,4.83,4.83,4.83,4.83,76400.0,3.2449,3.2449,3.2449,3.2449,76400.0
2010-02-19 13:40:00,4.83,4.83,4.83,4.83,93200.0,3.2449,3.2449,3.2449,3.2449,93200.0
2010-02-19 13:50:00,4.83,4.83,4.83,4.83,168400.0,3.2449,3.2449,3.2449,3.2449,168400.0
2010-02-19 14:00:00,4.83,4.83,4.83,4.83,174800.0,3.2449,3.2449,3.2449,3.2449,174800.0
2010-02-19 14:10:00,4.83,4.83,4.81,4.82,505200.0,3.2449,3.2449,3.2315,3.2382,505200.0
2010-02-19 14:20:00,4.82,4.83,4.82,4.82,246000.0,3.2382,3.2449,3.2382,3.2382,246000.0
2010-02-19 14:30:00,4.83,4.83,4.82,4.83,169200.0,3.2449,3.2449,3.2382,3.2449,169200.0
2010-02-19 14:40:00,4.83,4.83,4.83,4.83,176800.0,3.2449,3.2449,3.2449,3.2449,176800.0
2010-02-19 14:50:00,4.83,4.83,4.83,4.83,220000.0,3.2449,3.2449,3.2449,3.2449,220000.0
2010-02-19 15:00:00,4.83,4.83,4.82,4.83,475600.0,3.2449,3.2449,3.2382,3.2449,475600.0
2010-02-19 15:10:00,4.83,4.83,4.82,4.83,580800.0,3.2449,3.2449,3.2382,3.2449,580800.0
2010-02-19 15:20:00,4.83,4.83,4.82,4.82,434000.0,3.2449,3.2449,3.2382,3.2382,434000.0
2010-02-19 15:30:00,4.82,4.83,4.82,4.83,612800.0,3.2382,3.2449,3.2382,3.2449,612800.0
2010-02-19 15:40:00,4.83,4.83,4.82,4.83,684400.0,3.2449,3.2449,3.2382,3.2449,684400.0
2010-02-19 15:50:00,4.83,4.83,4.82,4.82,1220000.0,3.2449,3.2449,3.2382,3.2382,1220000.0
2010-02-22 09:30:00,4.84,4.84,4.79,4.81,351200.0,3.2516,3.2516,3.218,3.2315,351200.0
2010-02-22 09:40:00,4.81,4.81,4.79,4.8,124400.0,3.2315,3.2315,3.218,3.2248,124400.0
2010-02-22 09:50:00,4.8,4.8,4.79,4.8,172800.0,3.2248,3.2248,3.218,3.2248,172800.0
2010-02-22 10:00:00,4.79,4.8,4.77,4.78,340800.0,3.218,3.2248,3.2046,3.2113,340800.0
2010-02-22 10:10:00,4.78,4.8,4.78,4.79,227600.0,3.2113,3.2248,3.2113,3.218,227600.0
2010-02-22 10:20:00,4.79,4.8,4.79,4.8,406400.0,3.218,3.2248,3.218,3.2248,406400.0
2010-02-22 10:30:00,4.8,4.8,4.79,4.8,290400.0,3.2248,3.2248,3.218,3.2248,290400.0
2010-02-22 10:40:00,4.8,4.8,4.79,4.8,206400.0,3.2248,3.2248,3.218,3.2248,206400.0
2010-02-22 10:50:00,4.8,4.8,4.79,4.79,336400.0,3.2248,3.2248,3.218,3.218,336400.0
2010-02-22 11:00:00,4.79,4.79,4.78,4.78,221200.0,3.218,3.218,3.2113,3.2113,221200.0
2010-02-22 11:10:00,4.78,4.79,4.78,4.79,123200.0,3.2113,3.218,3.2113,3.218,123200.0
2010-02-22 11:20:00,4.79,4.8,4.78,4.79,275200.0,3.218,3.2248,3.2113,3.218,275200.0
2010-02-22 11:30:00,4.79,4.79,4.77,4.77,408000.0,3.218,3.218,3.2046,3.2046,408000.0
2010-02-22 11:40:00,4.77,4.77,4.75,4.77,450400.0,3.2046,3.2046,3.1912,3.2046,450400.0
2010-02-22 11:50:00,4.76,4.77,4.76,4.76,111600.0,3.1979,3.2046,3.1979,3.1979,111600.0
2010-02-22 12:00:00,4.76,4.76,4.75,4.75,363200.0,3.1979,3.1979,3.1912,3.1912,363200.0
2010-02-22 12:10:00,4.75,4.76,4.75,4.75,112400.0,3.1912,3.1979,3.1912,3.1912,112400.0
2010-02-22 12:20:00,4.76,4.76,4.75,4.76,90000.0,3.1979,3.1979,3.1912,3.1979,90000.0
2010-02-22 12:30:00,4.76,4.78,4.76,4.77,116400.0,3.1979,3.2113,3.1979,3.2046,116400.0
2010-02-22 12:40:00,4.77,4.78,4.76,4.77,294000.0,3.2046,3.2113,3.1979,3.2046,294000.0
2010-02-22 12:50:00,4.77,4.77,4.76,4.76,66400.0,3.2046,3.2046,3.1979,3.1979,66400.0
2010-02-22 13:00:00,4.77,4.77,4.76,4.77,116400.0,3.2046,3.2046,3.1979,3.2046,116400.0
2010-02-22 13:10:00,4.77,4.77,4.77,4.77,206800.0,3.2046,3.2046,3.2046,3.2046,206800.0
2010-02-22 13:20:00,4.77,4.77,4.77,4.77,90400.0,3.2046,3.2046,3.2046,3.2046,90400.0
2010-02-22 13:30:00,4.77,4.78,4.77,4.78,104400.0,3.2046,3.2113,3.2046,3.2113,104400.0
2010-02-22 13:40:00,4.78,4.78,4.77,4.77,44400.0,3.2113,3.2113,3.2046,3.2046,44400.0
2010-02-22 13:50:00,4.77,4.78,4.77,4.78,52800.0,3.2046,3.2113,3.2046,3.2113,52800.0
2010-02-22 14:00:00,4.78,4.78,4.77,4.78,184000.0,3.2113,3.2113,3.2046,3.2113,184000.0
2010-02-22 14:10:00,4.77,4.78,4.77,4.77,107600.0,3.2046,3.2113,3.2046,3.2046,107600.0
2010-02-22 14:20:00,4.78,4.78,4.77,4.78,219600.0,3.2113,3.2113,3.2046,3.2113,219600.0
2010-02-22 14:30:00,4.78,4.78,4.78,4.78,160000.0,3.2113,3.2113,3.2113,3.2113,160000.0
2010-02-22 14:40:00,4.78,4.79,4.78,4.78,260000.0,3.2113,3.218,3.2113,3.2113,260000.0
2010-02-22 14:50:00,4.78,4.79,4.78,4.78,109600.0,3.2113,3.218,3.2113,3.2113,109600.0
2010-02-22 15:00:00,4.78,4.79,4.78,4.78,114400.0,3.2113,3.218,3.2113,3.2113,114400.0
2010-02-22 15:10:00,4.78,4.79,4.78,4.78,80400.0,3.2113,3.218,3.2113,3.2113,80400.0
2010-02-22 15:20:00,4.79,4.79,4.78,4.78,191600.0,3.218,3.218,3.2113,3.2113,191600.0
2010-02-22 15:30:00,4.78,4.79,4.78,4.78,800000.0,3.2113,3.218,3.2113,3.2113,800000.0
2010-02-22 15:40:00,4.78,4.78,4.76,4.77,891600.0,3.2113,3.2113,3.1979,3.2046,891600.0
2010-02-22 15:50:00,4.77,4.77,4.76,4.77,1363200.0,3.2046,3.2046,3.1979,3.2046,1363200.0
2010-02-23 09:30:00,4.75,4.79,4.75,4.75,516400.0,3.1912,3.218,3.1912,3.1912,516400.0
2010-02-23 09:40:00,4.75,4.77,4.75,4.76,464800.0,3.1912,3.2046,3.1912,3.1979,464800.0
2010-02-23 09:50:00,4.76,4.76,4.75,4.75,318000.0,3.1979,3.1979,3.1912,3.1912,318000.0
2010-02-23 10:00:00,4.75,4.75,4.71,4.73,706800.0,3.1912,3.1912,3.1643,3.1777,706800.0
2010-02-23 10:10:00,4.74,4.74,4.72,4.73,507200.0,3.1844,3.1844,3.171,3.1777,507200.0
2010-02-23 10:20:00,4.73,4.75,4.73,4.74,318400.0,3.1777,3.1912,3.1777,3.1844,318400.0
2010-02-23 10:30:00,4.74,4.75,4.73,4.75,288400.0,3.1844,3.1912,3.1777,3.1912,288400.0
2010-02-23 10:40:00,4.75,4.76,4.75,4.76,276000.0,3.1912,3.1979,3.1912,3.1979,276000.0
2010-02-23 10:50:00,4.76,4.77,4.75,4.75,270400.0,3.1979,3.2046,3.1912,3.1912,270400.0
2010-02-23 11:00:00,4.75,4.76,4.75,4.75,269200.0,3.1912,3.1979,3.1912,3.1912,269200.0
2010-02-23 11:10:00,4.75,4.77,4.75,4.76,248800.0,3.1912,3.2046,3.1912,3.1979,248800.0
2010-02-23 11:20:00,4.76,4.76,4.75,4.75,198800.0,3.1979,3.1979,3.1912,3.1912,198800.0
2010-02-23 11:30:00,4.75,4.76,4.75,4.75,207600.0,3.1912,3.1979,3.1912,3.1912,207600.0
2010-02-23 11:40:00,4.75,4.75,4.74,4.74,243600.0,3.1912,3.1912,3.1844,3.1844,243600.0
2010-02-23 11:50:00,4.74,4.75,4.74,4.74,200400.0,3.1844,3.1912,3.1844,3.1844,200400.0
2010-02-23 12:00:00,4.74,4.74,4.73,4.73,341600.0,3.1844,3.1844,3.1777,3.1777,341600.0
2010-02-23 12:10:00,4.73,4.74,4.72,4.72,317600.0,3.1777,3.1844,3.171,3.171,317600.0
2010-02-23 12:20:00,4.73,4.73,4.72,4.72,295600.0,3.1777,3.1777,3.171,3.171,295600.0
2010-02-23 12:30:00,4.72,4.72,4.72,4.72,262000.0,3.171,3.171,3.171,3.171,262000.0
2010-02-23 12:40:00,4.72,4.73,4.72,4.73,189200.0,3.171,3.1777,3.171,3.1777,189200.0
2010-02-23 12:50:00,4.72,4.74,4.72,4.73,145600.0,3.171,3.1844,3.171,3.1777,145600.0
2010-02-23 13:00:00,4.73,4.74,4.72,4.72,194800.0,3.1777,3.1844,3.171,3.171,194800.0
2010-02-23 13:10:00,4.72,4.73,4.72,4.73,160400.0,3.171,3.1777,3.171,3.1777,160400.0
2010-02-23 13:20:00,4.73,4.74,4.73,4.73,269200.0,3.1777,3.1844,3.1777,3.1777,269200.0
2010-02-23 13:30:00,4.73,4.74,4.72,4.72,212800.0,3.1777,3.1844,3.171,3.171,212800.0
2010-02-23 13:40:00,4.72,4.73,4.72,4.73,205600.0,3.171,3.1777,3.171,3.1777,205600.0
2010-02-23 13:50:00,4.73,4.73,4.73,4.73,86800.0,3.1777,3.1777,3.1777,3.1777,86800.0
2010-02-23 14:00:00,4.73,4.74,4.73,4.74,253200.0,3.1777,3.1844,3.1777,3.1844,253200.0
2010-02-23 14:10:00,4.74,4.74,4.74,4.74,86400.0,3.1844,3.1844,3.1844,3.1844,86400.0
2010-02-23 14:20:00,4.74,4.74,4.73,4.73,109600.0,3.1844,3.1844,3.1777,3.1777,109600.0
2010-02-23 14:30:00,4.73,4.75,4.73,4.75,236800.0,3.1777,3.1912,3.1777,3.1912,236800.0
2010-02-23 14:40:00,4.74,4.75,4.74,4.74,122000.0,3.1844,3.1912,3.1844,3.1844,122000.0
2010-02-23 14:50:00,4.75,4.75,4.74,4.74,366400.0,3.1912,3.1912,3.1844,3.1844,366400.0
2010-02-23 15:00:00,4.75,4.75,4.74,4.74,323200.0,3.1912,3.1912,3.1844,3.1844,323200.0
2010-02-23 15:10:00,4.74,4.74,4.74,4.74,531200.0,3.1844,3.1844,3.1844,3.1844,531200.0
2010-02-23 15:20:00,4.74,4.75,4.74,4.74,617200.0,3.1844,3.1912,3.1844,3.1844,617200.0
2010-02-23 15:30:00,4.74,4.74,4.73,4.74,469600.0,3.1844,3.1844,3.1777,3.1844,469600.0
2010-02-23 15:40:00,4.74,4.74,4.73,4.73,797200.0,3.1844,3.1844,3.1777,3.1777,797200.0
2010-02-23 15:50:00,4.73,4.73,4.71,4.72,2420000.0,3.1777,3.1777,3.1643,3.171,2420000.0
2010-02-24 09:30:00,4.74,4.75,4.72,4.72,273600.0,3.1844,3.1912,3.171,3.171,273600.0
2010-02-24 09:40:00,4.72,4.74,4.72,4.73,246400.0,3.171,3.1844,3.171,3.1777,246400.0
2010-02-24 09:50:00,4.73,4.74,4.71,4.71,262000.0,3.1777,3.1844,3.1643,3.1643,262000.0
2010-02-24 10:00:00,4.71,4.72,4.7,4.71,549200.0,3.1643,3.171,3.1576,3.1643,549200.0
2010-02-24 10:10:00,4.71,4.71,4.71,4.71,304000.0,3.1643,3.1643,3.1643,3.1643,304000.0
2010-02-24 10:20:00,4.71,4.72,4.69,4.7,647600.0,3.1643,3.171,3.1509,3.1576,647600.0
2010-02-24 10:30:00,4.7,4.7,4.69,4.7,662800.0,3.1576,3.1576,3.1509,3.1576,662800.0
2010-02-24 10:40:00,4.7,4.7,4.7,4.7,642800.0,3.1576,3.1576,3.1576,3.1576,642800.0
2010-02-24 10:50:00,4.7,4.7,4.69,4.69,806800.0,3.1576,3.1576,3.1509,3.1509,806800.0
2010-02-24 11:00:00,4.69,4.71,4.69,4.7,654800.0,3.1509,3.1643,3.1509,3.1576,654800.0
2010-02-24 11:10:00,4.7,4.7,4.7,4.7,374800.0,3.1576,3.1576,3.1576,3.1576,374800.0
2010-02-24 11:20:00,4.7,4.7,4.69,4.7,223200.0,3.1576,3.1576,3.1509,3.1576,223200.0
2010-02-24 11:30:00,4.7,4.7,4.7,4.7,110000.0,3.1576,3.1576,3.1576,3.1576,110000.0
2010-02-24 11:40:00,4.7,4.7,4.7,4.7,395600.0,3.1576,3.1576,3.1576,3.1576,395600.0
2010-02-24 11:50:00,4.7,4.72,4.7,4.72,333200.0,3.1576,3.171,3.1576,3.171,333200.0
2010-02-24 12:00:00,4.71,4.72,4.71,4.71,278400.0,3.1643,3.171,3.1643,3.1643,278400.0
2010-02-24 12:10:00,4.71,4.73,4.71,4.72,111600.0,3.1643,3.1777,3.1643,3.171,111600.0
2010-02-24 12:20:00,4.73,4.73,4.72,4.72,205600.0,3.1777,3.1777,3.171,3.171,205600.0
2010-02-24 12:30:00,4.72,4.72,4.72,4.72,497600.0,3.171,3.171,3.171,3.171,497600.0
2010-02-24 12:40:00,4.72,4.72,4.72,4.72,89600.0,3.171,3.171,3.171,3.171,89600.0
2010-02-24 12:50:00,4.72,4.72,4.72,4.72,222400.0,3.171,3.171,3.171,3.171,222400.0
2010-02-24 13:00:00,4.72,4.72,4.72,4.72,138000.0,3.171,3.171,3.171,3.171,138000.0
2010-02-24 13:10:00,4.72,4.72,4.72,4.72,116000.0,3.171,3.171,3.171,3.171,116000.0
2010-02-24 13:20:00,4.72,4.72,4.72,4.72,123200.0,3.171,3.171,3.171,3.171,123200.0
2010-02-24 13:30:00,4.72,4.72,4.71,4.71,257600.0,3.171,3.171,3.1643,3.1643,257600.0
2010-02-24 13:40:00,4.72,4.72,4.71,4.72,118800.0,3.171,3.171,3.1643,3.171,118800.0
2010-02-24 13:50:00,4.72,4.72,4.72,4.72,107200.0,3.171,3.171,3.171,3.171,107200.0
2010-02-24 14:00:00,4.72,4.72,4.72,4.72,180400.0,3.171,3.171,3.171,3.171,180400.0
2010-02-24 14:10:00,4.72,4.73,4.72,4.72,511600.0,3.171,3.1777,3.171,3.171,511600.0
2010-02-24 14:20:00,4.72,4.72,4.71,4.71,420800.0,3.171,3.171,3.1643,3.1643,420800.0
2010-02-24 14:30:00,4.71,4.71,4.7,4.7,258800.0,3.1643,3.1643,3.1576,3.1576,258800.0
2010-02-24 14:40:00,4.7,4.71,4.69,4.7,518000.0,3.1576,3.1643,3.1509,3.1576,518000.0
2010-02-24 14:50:00,4.7,4.7,4.68,4.69,333200.0,3.1576,3.1576,3.1441,3.1509,333200.0
2010-02-24 15:00:00,4.69,4.71,4.69,4.71,426800.0,3.1509,3.1643,3.1509,3.1643,426800.0
2010-02-24 15:10:00,4.71,4.71,4.7,4.7,378400.0,3.1643,3.1643,3.1576,3.1576,378400.0
2010-02-24 15:20:00,4.71,4.71,4.7,4.7,119600.0,3.1643,3.1643,3.1576,3.1576,119600.0
2010-02-24 15:30:00,4.71,4.72,4.7,4.71,451600.0,3.1643,3.171,3.1576,3.1643,451600.0
2010-02-24 15:40:00,4.71,4.71,4.71,4.71,646000.0,3.1643,3.1643,3.1643,3.1643,646000.0
2010-02-24 15:50:00,4.71,4.71,4.71,4.71,1060400.0,3.1643,3.1643,3.1643,3.1643,1060400.0
2010-02-25 09:30:00,4.37,4.38,4.28,4.29,6240400.0,2.9359,2.9426,2.8754,2.8821,6240400.0
2010-02-25 09:40:00,4.29,4.35,4.28,4.32,3543600.0,2.8821,2.9224,2.8754,2.9023,3543600.0
2010-02-25 09:50:00,4.32,4.32,4.3,4.31,2176400.0,2.9023,2.9023,2.8888,2.8956,2176400.0
2010-02-25 10:00:00,4.31,4.33,4.31,4.32,1515200.0,2.8956,2.909,2.8956,2.9023,1515200.0
2010-02-25 10:10:00,4.32,4.36,4.32,4.36,2065600.0,2.9023,2.9291,2.9023,2.9291,2065600.0
2010-02-25 10:20:00,4.36,4.37,4.32,4.36,1946800.0,2.9291,2.9359,2.9023,2.9291,1946800.0
2010-02-25 10:30:00,4.36,4.38,4.34,4.35,1856400.0,2.9291,2.9426,2.9157,2.9224,1856400.0
2010-02-25 10:40:00,4.35,4.36,4.33,4.33,1357200.0,2.9224,2.9291,2.909,2.909,1357200.0
2010-02-25 10:50:00,4.33,4.33,4.31,4.31,2250000.0,2.909,2.909,2.8956,2.8956,2250000.0
2010-02-25 11:00:00,4.32,4.32,4.31,4.31,2233600.0,2.9023,2.9023,2.8956,2.8956,2233600.0
2010-02-25 11:10:00,4.31,4.33,4.3,4.32,1210400.0,2.8956,2.909,2.8888,2.9023,1210400.0
2010-02-25 11:20:00,4.32,4.33,4.32,4.32,1179200.0,2.9023,2.909,2.9023,2.9023,1179200.0
2010-02-25 11:30:00,4.32,4.32,4.3,4.3,764400.0,2.9023,2.9023,2.8888,2.8888,764400.0
2010-02-25 11:40:00,4.3,4.33,4.3,4.33,1000400.0,2.8888,2.909,2.8888,2.909,1000400.0
2010-02-25 11:50:00,4.33,4.33,4.31,4.32,1018800.0,2.909,2.909,2.8956,2.9023,1018800.0
2010-02-25 12:00:00,4.32,4.32,4.3,4.3,895600.0,2.9023,2.9023,2.8888,2.8888,895600.0
2010-02-25 12:10:00,4.3,4.31,4.29,4.3,1656400.0,2.8888,2.8956,2.8821,2.8888,1656400.0
2010-02-25 12:20:00,4.3,4.31,4.3,4.31,1340400.0,2.8888,2.8956,2.8888,2.8956,1340400.0
2010-02-25 12:30:00,4.31,4.32,4.31,4.32,1201200.0,2.8956,2.9023,2.8956,2.9023,1201200.0
2010-02-25 12:40:00,4.32,4.34,4.32,4.33,1157600.0,2.9023,2.9157,2.9023,2.909,1157600.0
2010-02-25 12:50:00,4.33,4.35,4.33,4.34,1384400.0,2.909,2.9224,2.909,2.9157,1384400.0
2010-02-25 13:00:00,4.34,4.34,4.33,4.34,627600.0,2.9157,2.9157,2.909,2.9157,627600.0
2010-02-25 13:10:00,4.34,4.34,4.33,4.33,641600.0,2.9157,2.9157,2.909,2.909,641600.0
2010-02-25 13:20:00,4.33,4.34,4.33,4.33,700800.0,2.909,2.9157,2.909,2.909,700800.0
2010-02-25 13:30:00,4.33,4.34,4.33,4.33,566800.0,2.909,2.9157,2.909,2.909,566800.0
2010-02-25 13:40:00,4.34,4.35,4.33,4.34,819200.0,2.9157,2.9224,2.909,2.9157,819200.0
2010-02-25 13:50:00,4.34,4.36,4.34,4.35,1198000.0,2.9157,2.9291,2.9157,2.9224,1198000.0
2010-02-25 14:00:00,4.36,4.37,4.35,4.35,1357200.0,2.9291,2.9359,2.9224,2.9224,1357200.0
2010-02-25 14:10:00,4.35,4.36,4.35,4.36,1502800.0,2.9224,2.9291,2.9224,2.9291,1502800.0
2010-02-25 14:20:00,4.36,4.37,4.35,4.37,1152800.0,2.9291,2.9359,2.9224,2.9359,1152800.0
2010-02-25 14:30:00,4.37,4.37,4.36,4.36,780800.0,2.9359,2.9359,2.9291,2.9291,780800.0
2010-02-25 14:40:00,4.36,4.36,4.35,4.35,940400.0,2.9291,2.9291,2.9224,2.9224,940400.0
2010-02-25 14:50:00,4.35,4.38,4.35,4.37,1459600.0,2.9224,2.9426,2.9224,2.9359,1459600.0
2010-02-25 15:00:00,4.38,4.38,4.37,4.37,1596800.0,2.9426,2.9426,2.9359,2.9359,1596800.0
2010-02-25 15:10:00,4.37,4.37,4.36,4.36,1501600.0,2.9359,2.9359,2.9291,2.9291,1501600.0
2010-02-25 15:20:00,4.36,4.37,4.36,4.37,1395200.0,2.9291,2.9359,2.9291,2.9359,1395200.0
2010-02-25 15:30:00,4.37,4.38,4.37,4.38,2291200.0,2.9359,2.9426,2.9359,2.9426,2291200.0
2010-02-25 15:40:00,4.38,4.38,4.37,4.37,2477600.0,2.9426,2.9426,2.9359,2.9359,2477600.0
2010-02-25 15:50:00,4.38,4.38,4.36,4.38,4201600.0,2.9426,2.9426,2.9291,2.9426,4201600.0
2010-02-26 09:30:00,4.4,4.44,4.31,4.31,1321200.0,2.956,2.9829,2.8956,2.8956,1321200.0
2010-02-26 09:40:00,4.31,4.32,4.3,4.31,932400.0,2.8956,2.9023,2.8888,2.8956,932400.0
2010-02-26 09:50:00,4.32,4.32,4.29,4.3,1457200.0,2.9023,2.9023,2.8821,2.8888,1457200.0
2010-02-26 10:00:00,4.3,4.31,4.28,4.29,894800.0,2.8888,2.8956,2.8754,2.8821,894800.0
2010-02-26 10:10:00,4.29,4.33,4.29,4.32,1277200.0,2.8821,2.909,2.8821,2.9023,1277200.0
2010-02-26 10:20:00,4.32,4.33,4.31,4.33,918400.0,2.9023,2.909,2.8956,2.909,918400.0
2010-02-26 10:30:00,4.33,4.37,4.33,4.37,829600.0,2.909,2.9359,2.909,2.9359,829600.0
2010-02-26 10:40:00,4.37,4.37,4.36,4.36,574400.0,2.9359,2.9359,2.9291,2.9291,574400.0
2010-02-26 10:50:00,4.36,4.39,4.36,4.37,950000.0,2.9291,2.9493,2.9291,2.9359,950000.0
2010-02-26 11:00:00,4.37,4.38,4.36,4.38,625200.0,2.9359,2.9426,2.9291,2.9426,625200.0
2010-02-26 11:10:00,4.38,4.39,4.36,4.37,815600.0,2.9426,2.9493,2.9291,2.9359,815600.0
2010-02-26 11:20:00,4.37,4.38,4.37,4.37,268000.0,2.9359,2.9426,2.9359,2.9359,268000.0
2010-02-26 11:30:00,4.37,4.38,4.37,4.37,352000.0,2.9359,2.9426,2.9359,2.9359,352000.0
2010-02-26 11:40:00,4.37,4.38,4.37,4.37,381600.0,2.9359,2.9426,2.9359,2.9359,381600.0
2010-02-26 11:50:00,4.37,4.38,4.37,4.38,1256400.0,2.9359,2.9426,2.9359,2.9426,1256400.0
2010-02-26 12:00:00,4.38,4.39,4.37,4.37,439200.0,2.9426,2.9493,2.9359,2.9359,439200.0
2010-02-26 12:10:00,4.37,4.38,4.37,4.38,389200.0,2.9359,2.9426,2.9359,2.9426,389200.0
2010-02-26 12:20:00,4.38,4.38,4.36,4.37,253200.0,2.9426,2.9426,2.9291,2.9359,253200.0
2010-02-26 12:30:00,4.37,4.37,4.36,4.37,238800.0,2.9359,2.9359,2.9291,2.9359,238800.0
2010-02-26 12:40:00,4.37,4.37,4.37,4.37,87600.0,2.9359,2.9359,2.9359,2.9359,87600.0
2010-02-26 12:50:00,4.37,4.38,4.36,4.38,588800.0,2.9359,2.9426,2.9291,2.9426,588800.0
2010-02-26 13:00:00,4.38,4.39,4.38,4.39,466400.0,2.9426,2.9493,2.9426,2.9493,466400.0
2010-02-26 13:10:00,4.39,4.39,4.38,4.38,337200.0,2.9493,2.9493,2.9426,2.9426,337200.0
2010-02-26 13:20:00,4.38,4.38,4.37,4.37,257600.0,2.9426,2.9426,2.9359,2.9359,257600.0
2010-02-26 13:30:00,4.38,4.38,4.37,4.37,196800.0,2.9426,2.9426,2.9359,2.9359,196800.0
2010-02-26 13:40:00,4.37,4.37,4.35,4.35,528800.0,2.9359,2.9359,2.9224,2.9224,528800.0
2010-02-26 13:50:00,4.35,4.35,4.34,4.34,382800.0,2.9224,2.9224,2.9157,2.9157,382800.0
2010-02-26 14:00:00,4.34,4.34,4.33,4.33,450800.0,2.9157,2.9157,2.909,2.909,450800.0
2010-02-26 14:10:00,4.33,4.33,4.31,4.31,396000.0,2.909,2.909,2.8956,2.8956,396000.0
2010-02-26 14:20:00,4.31,4.32,4.31,4.31,620800.0,2.8956,2.9023,2.8956,2.8956,620800.0
2010-02-26 14:30:00,4.31,4.33,4.31,4.33,700800.0,2.8956,2.909,2.8956,2.909,700800.0
2010-02-26 14:40:00,4.33,4.33,4.31,4.32,786000.0,2.909,2.909,2.8956,2.9023,786000.0
2010-02-26 14:50:00,4.32,4.33,4.32,4.33,570000.0,2.9023,2.909,2.9023,2.909,570000.0
2010-02-26 15:00:00,4.33,4.34,4.33,4.33,523200.0,2.909,2.9157,2.909,2.909,523200.0
2010-02-26 15:10:00,4.33,4.33,4.32,4.33,707200.0,2.909,2.909,2.9023,2.909,707200.0
2010-02-26 15:20:00,4.33,4.33,4.32,4.32,727200.0,2.909,2.909,2.9023,2.9023,727200.0
2010-02-26 15:30:00,4.32,4.32,4.31,4.31,933600.0,2.9023,2.9023,2.8956,2.8956,933600.0
2010-02-26 15:40:00,4.32,4.32,4.31,4.31,1016800.0,2.9023,2.9023,2.8956,2.8956,1016800.0
2010-02-26 15:50:00,4.31,4.32,4.3,4.3,2423200.0,2.8956,2.9023,2.8888,2.8888,2423200.0
2010-03-01 09:30:00,4.32,4.37,4.32,4.33,1120800.0,2.9023,2.9359,2.9023,2.909,1120800.0
2010-03-01 09:40:00,4.33,4.35,4.33,4.33,445200.0,2.909,2.9224,2.909,2.909,445200.0
2010-03-01 09:50:00,4.33,4.34,4.32,4.34,299600.0,2.909,2.9157,2.9023,2.9157,299600.0
2010-03-01 10:00:00,4.34,4.36,4.33,4.36,450800.0,2.9157,2.9291,2.909,2.9291,450800.0
2010-03-01 10:10:00,4.36,4.37,4.36,4.36,288000.0,2.9291,2.9359,2.9291,2.9291,288000.0
2010-03-01 10:20:00,4.36,4.37,4.34,4.34,939200.0,2.9291,2.9359,2.9157,2.9157,939200.0
2010-03-01 10:30:00,4.34,4.35,4.32,4.32,436000.0,2.9157,2.9224,2.9023,2.9023,436000.0
2010-03-01 10:40:00,4.32,4.35,4.32,4.35,286400.0,2.9023,2.9224,2.9023,2.9224,286400.0
2010-03-01 10:50:00,4.35,4.38,4.35,4.38,624800.0,2.9224,2.9426,2.9224,2.9426,624800.0
2010-03-01 11:00:00,4.38,4.38,4.36,4.38,483600.0,2.9426,2.9426,2.9291,2.9426,483600.0
2010-03-01 11:10:00,4.38,4.39,4.38,4.39,292000.0,2.9426,2.9493,2.9426,2.9493,292000.0
2010-03-01 11:20:00,4.39,4.39,4.38,4.39,305200.0,2.9493,2.9493,2.9426,2.9493,305200.0
2010-03-01 11:30:00,4.39,4.4,4.38,4.39,454000.0,2.9493,2.956,2.9426,2.9493,454000.0
2010-03-01 11:40:00,4.39,4.39,4.38,4.39,104800.0,2.9493,2.9493,2.9426,2.9493,104800.0
2010-03-01 11:50:00,4.39,4.39,4.38,4.39,196400.0,2.9493,2.9493,2.9426,2.9493,196400.0
2010-03-01 12:00:00,4.39,4.39,4.39,4.39,388400.0,2.9493,2.9493,2.9493,2.9493,388400.0
2010-03-01 12:10:00,4.39,4.39,4.38,4.38,389600.0,2.9493,2.9493,2.9426,2.9426,389600.0
2010-03-01 12:20:00,4.38,4.38,4.36,4.37,272800.0,2.9426,2.9426,2.9291,2.9359,272800.0
2010-03-01 12:30:00,4.37,4.37,4.36,4.37,119600.0,2.9359,2.9359,2.9291,2.9359,119600.0
2010-03-01 12:40:00,4.37,4.37,4.36,4.36,162000.0,2.9359,2.9359,2.9291,2.9291,162000.0
2010-03-01 12:50:00,4.36,4.36,4.36,4.36,218800.0,2.9291,2.9291,2.9291,2.9291,218800.0
2010-03-01 13:00:00,4.35,4.36,4.35,4.36,230000.0,2.9224,2.9291,2.9224,2.9291,230000.0
2010-03-01 13:10:00,4.36,4.36,4.36,4.36,167600.0,2.9291,2.9291,2.9291,2.9291,167600.0
2010-03-01 13:20:00,4.36,4.36,4.36,4.36,220400.0,2.9291,2.9291,2.9291,2.9291,220400.0
2010-03-01 13:30:00,4.36,4.36,4.36,4.36,154000.0,2.9291,2.9291,2.9291,2.9291,154000.0
2010-03-01 13:40:00,4.36,4.36,4.36,4.36,161200.0,2.9291,2.9291,2.9291,2.9291,161200.0
2010-03-01 13:50:00,4.36,4.36,4.36,4.36,195600.0,2.9291,2.9291,2.9291,2.9291,195600.0
2010-03-01 14:00:00,4.36,4.36,4.35,4.36,710000.0,2.9291,2.9291,2.9224,2.9291,710000.0
2010-03-01 14:10:00,4.36,4.36,4.35,4.36,242400.0,2.9291,2.9291,2.9224,2.9291,242400.0
2010-03-01 14:20:00,4.36,4.36,4.36,4.36,131600.0,2.9291,2.9291,2.9291,2.9291,131600.0
2010-03-01 14:30:00,4.36,4.37,4.36,4.37,647200.0,2.9291,2.9359,2.9291,2.9359,647200.0
2010-03-01 14:40:00,4.37,4.38,4.37,4.38,522800.0,2.9359,2.9426,2.9359,2.9426,522800.0
2010-03-01 14:50:00,4.38,4.38,4.37,4.37,709600.0,2.9426,2.9426,2.9359,2.9359,709600.0
2010-03-01 15:00:00,4.37,4.37,4.35,4.36,649200.0,2.9359,2.9359,2.9224,2.9291,649200.0
2010-03-01 15:10:00,4.36,4.36,4.36,4.36,1078400.0,2.9291,2.9291,2.9291,2.9291,1078400.0
2010-03-01 15:20:00,4.36,4.36,4.36,4.36,514400.0,2.9291,2.9291,2.9291,2.9291,514400.0
2010-03-01 15:30:00,4.36,4.37,4.36,4.36,1150400.0,2.9291,2.9359,2.9291,2.9291,1150400.0
2010-03-01 15:40:00,4.36,4.37,4.36,4.37,778000.0,2.9291,2.9359,2.9291,2.9359,778000.0
2010-03-01 15:50:00,4.37,4.37,4.36,4.37,1691600.0,2.9359,2.9359,2.9291,2.9359,1691600.0
2010-03-02 09:30:00,4.4,4.43,4.34,4.42,1193200.0,2.956,2.9762,2.9157,2.9695,1193200.0
2010-03-02 09:40:00,4.42,4.42,4.39,4.4,541600.0,2.9695,2.9695,2.9493,2.956,541600.0
2010-03-02 09:50:00,4.39,4.41,4.38,4.41,894400.0,2.9493,2.9627,2.9426,2.9627,894400.0
2010-03-02 10:00:00,4.41,4.42,4.39,4.39,481200.0,2.9627,2.9695,2.9493,2.9493,481200.0
2010-03-02 10:10:00,4.39,4.39,4.37,4.38,370800.0,2.9493,2.9493,2.9359,2.9426,370800.0
2010-03-02 10:20:00,4.38,4.38,4.38,4.38,182400.0,2.9426,2.9426,2.9426,2.9426,182400.0
2010-03-02 10:30:00,4.38,4.39,4.38,4.38,327600.0,2.9426,2.9493,2.9426,2.9426,327600.0
2010-03-02 10:40:00,4.38,4.4,4.38,4.38,406800.0,2.9426,2.956,2.9426,2.9426,406800.0
2010-03-02 10:50:00,4.39,4.39,4.38,4.38,326000.0,2.9493,2.9493,2.9426,2.9426,326000.0
2010-03-02 11:00:00,4.38,4.39,4.38,4.39,304400.0,2.9426,2.9493,2.9426,2.9493,304400.0
2010-03-02 11:10:00,4.39,4.39,4.38,4.39,222400.0,2.9493,2.9493,2.9426,2.9493,222400.0
2010-03-02 11:20:00,4.38,4.39,4.38,4.39,169200.0,2.9426,2.9493,2.9426,2.9493,169200.0
2010-03-02 11:30:00,4.39,4.39,4.39,4.39,96000.0,2.9493,2.9493,2.9493,2.9493,96000.0
2010-03-02 11:40:00,4.39,4.39,4.39,4.39,158800.0,2.9493,2.9493,2.9493,2.9493,158800.0
2010-03-02 11:50:00,4.39,4.4,4.39,4.39,208400.0,2.9493,2.956,2.9493,2.9493,208400.0
2010-03-02 12:00:00,4.39,4.39,4.39,4.39,70400.0,2.9493,2.9493,2.9493,2.9493,70400.0
2010-03-02 12:10:00,4.39,4.39,4.39,4.39,89200.0,2.9493,2.9493,2.9493,2.9493,89200.0
2010-03-02 12:20:00,4.39,4.4,4.39,4.39,306000.0,2.9493,2.956,2.9493,2.9493,306000.0
2010-03-02 12:30:00,4.4,4.4,4.39,4.4,185600.0,2.956,2.956,2.9493,2.956,185600.0
2010-03-02 12:40:00,4.4,4.41,4.4,4.41,156400.0,2.956,2.9627,2.956,2.9627,156400.0
2010-03-02 12:50:00,4.41,4.41,4.41,4.41,133200.0,2.9627,2.9627,2.9627,2.9627,133200.0
2010-03-02 13:00:00,4.41,4.41,4.39,4.4,394800.0,2.9627,2.9627,2.9493,2.956,394800.0
2010-03-02 13:10:00,4.4,4.4,4.39,4.39,242400.0,2.956,2.956,2.9493,2.9493,242400.0
2010-03-02 13:20:00,4.39,4.39,4.38,4.39,61600.0,2.9493,2.9493,2.9426,2.9493,61600.0
2010-03-02 13:30:00,4.38,4.38,4.38,4.38,212000.0,2.9426,2.9426,2.9426,2.9426,212000.0
2010-03-02 13:40:00,4.38,4.4,4.38,4.39,250400.0,2.9426,2.956,2.9426,2.9493,250400.0
2010-03-02 13:50:00,4.4,4.41,4.39,4.4,171200.0,2.956,2.9627,2.9493,2.956,171200.0
2010-03-02 14:00:00,4.4,4.4,4.39,4.4,435200.0,2.956,2.956,2.9493,2.956,435200.0
2010-03-02 14:10:00,4.39,4.4,4.39,4.4,226000.0,2.9493,2.956,2.9493,2.956,226000.0
2010-03-02 14:20:00,4.4,4.4,4.39,4.39,313200.0,2.956,2.956,2.9493,2.9493,313200.0
2010-03-02 14:30:00,4.4,4.4,4.39,4.39,163200.0,2.956,2.956,2.9493,2.9493,163200.0
2010-03-02 14:40:00,4.39,4.4,4.39,4.39,84000.0,2.9493,2.956,2.9493,2.9493,84000.0
2010-03-02 14:50:00,4.39,4.39,4.38,4.38,307600.0,2.9493,2.9493,2.9426,2.9426,307600.0
2010-03-02 15:00:00,4.38,4.4,4.38,4.4,202400.0,2.9426,2.956,2.9426,2.956,202400.0
2010-03-02 15:10:00,4.4,4.4,4.39,4.39,186400.0,2.956,2.956,2.9493,2.9493,186400.0
2010-03-02 15:20:00,4.39,4.39,4.39,4.39,181200.0,2.9493,2.9493,2.9493,2.9493,181200.0
2010-03-02 15:30:00,4.39,4.39,4.38,4.38,284400.0,2.9493,2.9493,2.9426,2.9426,284400.0
2010-03-02 15:40:00,4.38,4.38,4.38,4.38,658800.0,2.9426,2.9426,2.9426,2.9426,658800.0
2010-03-02 15:50:00,4.38,4.38,4.37,4.38,1018400.0,2.9426,2.9426,2.9359,2.9426,1018400.0
2010-03-03 09:30:00,4.39,4.4,4.37,4.39,341200.0,2.9493,2.956,2.9359,2.9493,341200.0
2010-03-03 09:40:00,4.39,4.39,4.37,4.39,284400.0,2.9493,2.9493,2.9359,2.9493,284400.0
2010-03-03 09:50:00,4.39,4.4,4.38,4.39,303200.0,2.9493,2.956,2.9426,2.9493,303200.0
2010-03-03 10:00:00,4.39,4.4,4.38,4.38,400400.0,2.9493,2.956,2.9426,2.9426,400400.0
2010-03-03 10:10:00,4.38,4.38,4.37,4.38,453200.0,2.9426,2.9426,2.9359,2.9426,453200.0
2010-03-03 10:20:00,4.38,4.39,4.38,4.38,304400.0,2.9426,2.9493,2.9426,2.9426,304400.0
2010-03-03 10:30:00,4.39,4.39,4.38,4.38,227200.0,2.9493,2.9493,2.9426,2.9426,227200.0
2010-03-03 10:40:00,4.38,4.38,4.37,4.38,652000.0,2.9426,2.9426,2.9359,2.9426,652000.0
2010-03-03 10:50:00,4.38,4.39,4.37,4.38,279200.0,2.9426,2.9493,2.9359,2.9426,279200.0
2010-03-03 11:00:00,4.38,4.41,4.38,4.41,444800.0,2.9426,2.9627,2.9426,2.9627,444800.0
2010-03-03 11:10:00,4.41,4.44,4.41,4.42,562800.0,2.9627,2.9829,2.9627,2.9695,562800.0
2010-03-03 11:20:00,4.42,4.43,4.42,4.43,308800.0,2.9695,2.9762,2.9695,2.9762,308800.0
2010-03-03 11:30:00,4.43,4.46,4.43,4.46,699600.0,2.9762,2.9963,2.9762,2.9963,699600.0
2010-03-03 11:40:00,4.46,4.47,4.45,4.47,383200.0,2.9963,3.003,2.9896,3.003,383200.0
2010-03-03 11:50:00,4.47,4.47,4.46,4.46,422800.0,3.003,3.003,2.9963,2.9963,422800.0
2010-03-03 12:00:00,4.46,4.46,4.45,4.45,227600.0,2.9963,2.9963,2.9896,2.9896,227600.0
2010-03-03 12:10:00,4.45,4.46,4.45,4.45,171600.0,2.9896,2.9963,2.9896,2.9896,171600.0
2010-03-03 12:20:00,4.45,4.47,4.45,4.47,396000.0,2.9896,3.003,2.9896,3.003,396000.0
2010-03-03 12:30:00,4.47,4.47,4.46,4.46,283600.0,3.003,3.003,2.9963,2.9963,283600.0
2010-03-03 12:40:00,4.46,4.46,4.46,4.46,102000.0,2.9963,2.9963,2.9963,2.9963,102000.0
2010-03-03 12:50:00,4.46,4.46,4.45,4.46,260800.0,2.9963,2.9963,2.9896,2.9963,260800.0
2010-03-03 13:00:00,4.46,4.47,4.46,4.47,223600.0,2.9963,3.003,2.9963,3.003,223600.0
2010-03-03 13:10:00,4.47,4.47,4.47,4.47,205600.0,3.003,3.003,3.003,3.003,205600.0
2010-03-03 13:20:00,4.47,4.47,4.47,4.47,256800.0,3.003,3.003,3.003,3.003,256800.0
2010-03-03 13:30:00,4.47,4.48,4.47,4.48,330000.0,3.003,3.0098,3.003,3.0098,330000.0
2010-03-03 13:40:00,4.48,4.48,4.47,4.47,275200.0,3.0098,3.0098,3.003,3.003,275200.0
2010-03-03 13:50:00,4.47,4.48,4.47,4.48,241600.0,3.003,3.0098,3.003,3.0098,241600.0
2010-03-03 14:00:00,4.48,4.49,4.48,4.48,457600.0,3.0098,3.0165,3.0098,3.0098,457600.0
2010-03-03 14:10:00,4.48,4.48,4.48,4.48,728400.0,3.0098,3.0098,3.0098,3.0098,728400.0
2010-03-03 14:20:00,4.48,4.48,4.45,4.45,702000.0,3.0098,3.0098,2.9896,2.9896,702000.0
2010-03-03 14:30:00,4.45,4.45,4.44,4.44,636000.0,2.9896,2.9896,2.9829,2.9829,636000.0
2010-03-03 14:40:00,4.45,4.45,4.44,4.45,514400.0,2.9896,2.9896,2.9829,2.9896,514400.0
2010-03-03 14:50:00,4.45,4.46,4.45,4.46,389600.0,2.9896,2.9963,2.9896,2.9963,389600.0
2010-03-03 15:00:00,4.46,4.46,4.45,4.45,384400.0,2.9963,2.9963,2.9896,2.9896,384400.0
2010-03-03 15:10:00,4.45,4.45,4.44,4.44,415600.0,2.9896,2.9896,2.9829,2.9829,415600.0
2010-03-03 15:20:00,4.44,4.47,4.44,4.46,924400.0,2.9829,3.003,2.9829,2.9963,924400.0
2010-03-03 15:30:00,4.46,4.47,4.45,4.45,1111200.0,2.9963,3.003,2.9896,2.9896,1111200.0
2010-03-03 15:40:00,4.46,4.47,4.45,4.46,963200.0,2.9963,3.003,2.9896,2.9963,963200.0
2010-03-03 15:50:00,4.47,4.47,4.46,4.46,1886800.0,3.003,3.003,2.9963,2.9963,1886800.0
2010-03-04 09:30:00,4.47,4.5,4.46,4.5,522800.0,3.003,3.0232,2.9963,3.0232,522800.0
2010-03-04 09:40:00,4.5,4.54,4.5,4.54,960400.0,3.0232,3.0501,3.0232,3.0501,960400.0
2010-03-04 09:50:00,4.54,4.54,4.51,4.52,583200.0,3.0501,3.0501,3.0299,3.0366,583200.0
2010-03-04 10:00:00,4.52,4.54,4.51,4.51,561600.0,3.0366,3.0501,3.0299,3.0299,561600.0
2010-03-04 10:10:00,4.51,4.52,4.46,4.46,1234800.0,3.0299,3.0366,2.9963,2.9963,1234800.0
2010-03-04 10:20:00,4.46,4.47,4.45,4.47,798400.0,2.9963,3.003,2.9896,3.003,798400.0
2010-03-04 10:30:00,4.46,4.46,4.44,4.45,626400.0,2.9963,2.9963,2.9829,2.9896,626400.0
2010-03-04 10:40:00,4.45,4.45,4.43,4.43,803200.0,2.9896,2.9896,2.9762,2.9762,803200.0
2010-03-04 10:50:00,4.44,4.44,4.43,4.43,378000.0,2.9829,2.9829,2.9762,2.9762,378000.0
2010-03-04 11:00:00,4.43,4.45,4.43,4.44,685600.0,2.9762,2.9896,2.9762,2.9829,685600.0
2010-03-04 11:10:00,4.44,4.45,4.44,4.44,356400.0,2.9829,2.9896,2.9829,2.9829,356400.0
2010-03-04 11:20:00,4.44,4.44,4.43,4.44,382800.0,2.9829,2.9829,2.9762,2.9829,382800.0
2010-03-04 11:30:00,4.44,4.44,4.43,4.43,543200.0,2.9829,2.9829,2.9762,2.9762,543200.0
2010-03-04 11:40:00,4.43,4.44,4.43,4.43,200800.0,2.9762,2.9829,2.9762,2.9762,200800.0
2010-03-04 11:50:00,4.43,4.45,4.43,4.45,203200.0,2.9762,2.9896,2.9762,2.9896,203200.0
2010-03-04 12:00:00,4.45,4.47,4.45,4.45,554800.0,2.9896,3.003,2.9896,2.9896,554800.0
2010-03-04 12:10:00,4.45,4.45,4.44,4.45,187600.0,2.9896,2.9896,2.9829,2.9896,187600.0
2010-03-04 12:20:00,4.44,4.45,4.44,4.44,106000.0,2.9829,2.9896,2.9829,2.9829,106000.0
2010-03-04 12:30:00,4.45,4.45,4.44,4.44,507600.0,2.9896,2.9896,2.9829,2.9829,507600.0
2010-03-04 12:40:00,4.45,4.45,4.44,4.45,97200.0,2.9896,2.9896,2.9829,2.9896,97200.0
2010-03-04 12:50:00,4.45,4.45,4.43,4.43,266000.0,2.9896,2.9896,2.9762,2.9762,266000.0
2010-03-04 13:00:00,4.43,4.45,4.43,4.44,637600.0,2.9762,2.9896,2.9762,2.9829,637600.0
2010-03-04 13:10:00,4.44,4.44,4.41,4.42,765200.0,2.9829,2.9829,2.9627,2.9695,765200.0
2010-03-04 13:20:00,4.42,4.43,4.41,4.42,397600.0,2.9695,2.9762,2.9627,2.9695,397600.0
2010-03-04 13:30:00,4.42,4.43,4.42,4.42,400000.0,2.9695,2.9762,2.9695,2.9695,400000.0
2010-03-04 13:40:00,4.42,4.43,4.42,4.42,261200.0,2.9695,2.9762,2.9695,2.9695,261200.0
2010-03-04 13:50:00,4.43,4.44,4.43,4.44,155600.0,2.9762,2.9829,2.9762,2.9829,155600.0
2010-03-04 14:00:00,4.44,4.44,4.43,4.44,269200.0,2.9829,2.9829,2.9762,2.9829,269200.0
2010-03-04 14:10:00,4.44,4.45,4.43,4.45,582000.0,2.9829,2.9896,2.9762,2.9896,582000.0
2010-03-04 14:20:00,4.45,4.45,4.44,4.44,244000.0,2.9896,2.9896,2.9829,2.9829,244000.0
2010-03-04 14:30:00,4.44,4.45,4.44,4.45,265600.0,2.9829,2.9896,2.9829,2.9896,265600.0
2010-03-04 14:40:00,4.45,4.45,4.43,4.44,398800.0,2.9896,2.9896,2.9762,2.9829,398800.0
2010-03-04 14:50:00,4.44,4.44,4.44,4.44,128800.0,2.9829,2.9829,2.9829,2.9829,128800.0
2010-03-04 15:00:00,4.44,4.45,4.44,4.45,272800.0,2.9829,2.9896,2.9829,2.9896,272800.0
2010-03-04 15:10:00,4.45,4.45,4.43,4.43,812000.0,2.9896,2.9896,2.9762,2.9762,812000.0
2010-03-04 15:20:00,4.43,4.44,4.43,4.43,580000.0,2.9762,2.9829,2.9762,2.9762,580000.0
2010-03-04 15:30:00,4.44,4.45,4.43,4.44,492800.0,2.9829,2.9896,2.9762,2.9829,492800.0
2010-03-04 15:40:00,4.44,4.44,4.44,4.44,588000.0,2.9829,2.9829,2.9829,2.9829,588000.0
2010-03-04 15:50:00,4.44,4.45,4.44,4.44,940400.0,2.9829,2.9896,2.9829,2.9829,940400.0
2010-03-05 09:30:00,4.46,4.49,4.46,4.47,500000.0,2.9963,3.0165,2.9963,3.003,500000.0
2010-03-05 09:40:00,4.47,4.49,4.47,4.48,698000.0,3.003,3.0165,3.003,3.0098,698000.0
2010-03-05 09:50:00,4.48,4.5,4.47,4.48,751200.0,3.0098,3.0232,3.003,3.0098,751200.0
2010-03-05 10:00:00,4.48,4.49,4.47,4.48,570000.0,3.0098,3.0165,3.003,3.0098,570000.0
2010-03-05 10:10:00,4.48,4.49,4.47,4.47,478800.0,3.0098,3.0165,3.003,3.003,478800.0
2010-03-05 10:20:00,4.47,4.5,4.47,4.5,206000.0,3.003,3.0232,3.003,3.0232,206000.0
2010-03-05 10:30:00,4.5,4.5,4.49,4.49,248400.0,3.0232,3.0232,3.0165,3.0165,248400.0
2010-03-05 10:40:00,4.49,4.5,4.48,4.48,340400.0,3.0165,3.0232,3.0098,3.0098,340400.0
2010-03-05 10:50:00,4.47,4.48,4.46,4.47,279200.0,3.003,3.0098,2.9963,3.003,279200.0
2010-03-05 11:00:00,4.47,4.48,4.47,4.47,117600.0,3.003,3.0098,3.003,3.003,117600.0
2010-03-05 11:10:00,4.47,4.48,4.46,4.47,337200.0,3.003,3.0098,2.9963,3.003,337200.0
2010-03-05 11:20:00,4.47,4.48,4.47,4.47,91600.0,3.003,3.0098,3.003,3.003,91600.0
2010-03-05 11:30:00,4.47,4.48,4.47,4.47,197200.0,3.003,3.0098,3.003,3.003,197200.0
2010-03-05 11:40:00,4.47,4.48,4.47,4.47,210800.0,3.003,3.0098,3.003,3.003,210800.0
2010-03-05 11:50:00,4.47,4.47,4.46,4.46,325200.0,3.003,3.003,2.9963,2.9963,325200.0
2010-03-05 12:00:00,4.46,4.46,4.45,4.45,467600.0,2.9963,2.9963,2.9896,2.9896,467600.0
2010-03-05 12:10:00,4.45,4.45,4.45,4.45,155200.0,2.9896,2.9896,2.9896,2.9896,155200.0
2010-03-05 12:20:00,4.45,4.46,4.45,4.45,150400.0,2.9896,2.9963,2.9896,2.9896,150400.0
2010-03-05 12:30:00,4.45,4.45,4.44,4.45,164800.0,2.9896,2.9896,2.9829,2.9896,164800.0
2010-03-05 12:40:00,4.44,4.45,4.44,4.45,304800.0,2.9829,2.9896,2.9829,2.9896,304800.0
2010-03-05 12:50:00,4.45,4.46,4.44,4.46,357200.0,2.9896,2.9963,2.9829,2.9963,357200.0
2010-03-05 13:00:00,4.46,4.46,4.46,4.46,130000.0,2.9963,2.9963,2.9963,2.9963,130000.0
2010-03-05 13:10:00,4.46,4.47,4.46,4.47,131200.0,2.9963,3.003,2.9963,3.003,131200.0
2010-03-05 13:20:00,4.47,4.48,4.47,4.48,218400.0,3.003,3.0098,3.003,3.0098,218400.0
2010-03-05 13:30:00,4.48,4.49,4.48,4.49,234800.0,3.0098,3.0165,3.0098,3.0165,234800.0
2010-03-05 13:40:00,4.49,4.49,4.48,4.49,220000.0,3.0165,3.0165,3.0098,3.0165,220000.0
2010-03-05 13:50:00,4.49,4.5,4.49,4.49,223600.0,3.0165,3.0232,3.0165,3.0165,223600.0
2010-03-05 14:00:00,4.49,4.5,4.49,4.49,255200.0,3.0165,3.0232,3.0165,3.0165,255200.0
2010-03-05 14:10:00,4.49,4.49,4.49,4.49,418800.0,3.0165,3.0165,3.0165,3.0165,418800.0
2010-03-05 14:20:00,4.49,4.5,4.49,4.5,551200.0,3.0165,3.0232,3.0165,3.0232,551200.0
2010-03-05 14:30:00,4.5,4.51,4.49,4.51,403200.0,3.0232,3.0299,3.0165,3.0299,403200.0
2010-03-05 14:40:00,4.51,4.53,4.51,4.53,1819200.0,3.0299,3.0434,3.0299,3.0434,1819200.0
2010-03-05 14:50:00,4.53,4.53,4.52,4.53,1126800.0,3.0434,3.0434,3.0366,3.0434,1126800.0
2010-03-05 15:00:00,4.53,4.54,4.51,4.52,1016800.0,3.0434,3.0501,3.0299,3.0366,1016800.0
2010-03-05 15:10:00,4.52,4.52,4.5,4.52,371600.0,3.0366,3.0366,3.0232,3.0366,371600.0
2010-03-05 15:20:00,4.52,4.52,4.5,4.51,396400.0,3.0366,3.0366,3.0232,3.0299,396400.0
2010-03-05 15:30:00,4.51,4.52,4.51,4.51,326400.0,3.0299,3.0366,3.0299,3.0299,326400.0
2010-03-05 15:40:00,4.52,4.52,4.5,4.52,910800.0,3.0366,3.0366,3.0232,3.0366,910800.0
2010-03-05 15:50:00,4.52,4.52,4.51,4.52,1176000.0,3.0366,3.0366,3.0299,3.0366,1176000.0
2010-03-08 09:30:00,4.56,4.57,4.52,4.55,570800.0,3.0635,3.0702,3.0366,3.0568,570800.0
2010-03-08 09:40:00,4.55,4.56,4.55,4.56,467200.0,3.0568,3.0635,3.0568,3.0635,467200.0
2010-03-08 09:50:00,4.56,4.6,4.56,4.59,870400.0,3.0635,3.0904,3.0635,3.0837,870400.0
2010-03-08 10:00:00,4.59,4.61,4.58,4.6,556800.0,3.0837,3.0971,3.077,3.0904,556800.0
2010-03-08 10:10:00,4.61,4.65,4.61,4.65,740000.0,3.0971,3.124,3.0971,3.124,740000.0
2010-03-08 10:20:00,4.65,4.65,4.62,4.62,339200.0,3.124,3.124,3.1038,3.1038,339200.0
2010-03-08 10:30:00,4.62,4.63,4.6,4.62,472800.0,3.1038,3.1105,3.0904,3.1038,472800.0
2010-03-08 10:40:00,4.62,4.63,4.61,4.63,432800.0,3.1038,3.1105,3.0971,3.1105,432800.0
2010-03-08 10:50:00,4.63,4.65,4.63,4.65,522800.0,3.1105,3.124,3.1105,3.124,522800.0
2010-03-08 11:00:00,4.64,4.65,4.64,4.64,228000.0,3.1173,3.124,3.1173,3.1173,228000.0
2010-03-08 11:10:00,4.64,4.64,4.62,4.63,344000.0,3.1173,3.1173,3.1038,3.1105,344000.0
2010-03-08 11:20:00,4.63,4.63,4.62,4.62,351600.0,3.1105,3.1105,3.1038,3.1038,351600.0
2010-03-08 11:30:00,4.62,4.63,4.62,4.63,259200.0,3.1038,3.1105,3.1038,3.1105,259200.0
2010-03-08 11:40:00,4.63,4.63,4.63,4.63,109600.0,3.1105,3.1105,3.1105,3.1105,109600.0
2010-03-08 11:50:00,4.63,4.64,4.62,4.63,692000.0,3.1105,3.1173,3.1038,3.1105,692000.0
2010-03-08 12:00:00,4.63,4.63,4.61,4.61,407200.0,3.1105,3.1105,3.0971,3.0971,407200.0
2010-03-08 12:10:00,4.62,4.62,4.61,4.61,270800.0,3.1038,3.1038,3.0971,3.0971,270800.0
2010-03-08 12:20:00,4.61,4.61,4.61,4.61,86400.0,3.0971,3.0971,3.0971,3.0971,86400.0
2010-03-08 12:30:00,4.61,4.61,4.61,4.61,104800.0,3.0971,3.0971,3.0971,3.0971,104800.0
2010-03-08 12:40:00,4.61,4.61,4.61,4.61,157600.0,3.0971,3.0971,3.0971,3.0971,157600.0
2010-03-08 12:50:00,4.61,4.62,4.61,4.62,370000.0,3.0971,3.1038,3.0971,3.1038,370000.0
2010-03-08 13:00:00,4.62,4.62,4.62,4.62,215200.0,3.1038,3.1038,3.1038,3.1038,215200.0
2010-03-08 13:10:00,4.62,4.62,4.62,4.62,121200.0,3.1038,3.1038,3.1038,3.1038,121200.0
2010-03-08 13:20:00,4.62,4.62,4.61,4.61,240800.0,3.1038,3.1038,3.0971,3.0971,240800.0
2010-03-08 13:30:00,4.62,4.64,4.61,4.64,301600.0,3.1038,3.1173,3.0971,3.1173,301600.0
2010-03-08 13:40:00,4.64,4.64,4.64,4.64,116800.0,3.1173,3.1173,3.1173,3.1173,116800.0
2010-03-08 13:50:00,4.64,4.64,4.63,4.63,200000.0,3.1173,3.1173,3.1105,3.1105,200000.0
2010-03-08 14:00:00,4.64,4.64,4.63,4.63,134000.0,3.1173,3.1173,3.1105,3.1105,134000.0
2010-03-08 14:10:00,4.63,4.63,4.62,4.63,152400.0,3.1105,3.1105,3.1038,3.1105,152400.0
2010-03-08 14:20:00,4.62,4.63,4.62,4.63,153600.0,3.1038,3.1105,3.1038,3.1105,153600.0
2010-03-08 14:30:00,4.63,4.63,4.63,4.63,166800.0,3.1105,3.1105,3.1105,3.1105,166800.0
2010-03-08 14:40:00,4.63,4.63,4.63,4.63,164800.0,3.1105,3.1105,3.1105,3.1105,164800.0
2010-03-08 14:50:00,4.63,4.63,4.63,4.63,82000.0,3.1105,3.1105,3.1105,3.1105,82000.0
2010-03-08 15:00:00,4.63,4.63,4.62,4.63,342000.0,3.1105,3.1105,3.1038,3.1105,342000.0
2010-03-08 15:10:00,4.62,4.63,4.62,4.62,172000.0,3.1038,3.1105,3.1038,3.1038,172000.0
2010-03-08 15:20:00,4.62,4.63,4.62,4.63,256400.0,3.1038,3.1105,3.1038,3.1105,256400.0
2010-03-08 15:30:00,4.62,4.63,4.62,4.62,495600.0,3.1038,3.1105,3.1038,3.1038,495600.0
2010-03-08 15:40:00,4.62,4.63,4.61,4.62,1343200.0,3.1038,3.1105,3.0971,3.1038,1343200.0
2010-03-08 15:50:00,4.62,4.62,4.61,4.62,1091200.0,3.1038,3.1038,3.0971,3.1038,1091200.0
2010-03-09 09:30:00,4.61,4.62,4.58,4.62,410800.0,3.0971,3.1038,3.077,3.1038,410800.0
2010-03-09 09:40:00,4.62,4.62,4.6,4.61,286800.0,3.1038,3.1038,3.0904,3.0971,286800.0
2010-03-09 09:50:00,4.61,4.62,4.59,4.61,296800.0,3.0971,3.1038,3.0837,3.0971,296800.0
2010-03-09 10:00:00,4.61,4.61,4.59,4.6,188400.0,3.0971,3.0971,3.0837,3.0904,188400.0
2010-03-09 10:10:00,4.6,4.62,4.6,4.62,260400.0,3.0904,3.1038,3.0904,3.1038,260400.0
2010-03-09 10:20:00,4.62,4.63,4.62,4.63,165200.0,3.1038,3.1105,3.1038,3.1105,165200.0
2010-03-09 10:30:00,4.63,4.65,4.63,4.63,241200.0,3.1105,3.124,3.1105,3.1105,241200.0
2010-03-09 10:40:00,4.63,4.63,4.61,4.62,524400.0,3.1105,3.1105,3.0971,3.1038,524400.0
2010-03-09 10:50:00,4.62,4.63,4.61,4.63,576000.0,3.1038,3.1105,3.0971,3.1105,576000.0
2010-03-09 11:00:00,4.63,4.63,4.6,4.6,452800.0,3.1105,3.1105,3.0904,3.0904,452800.0
2010-03-09 11:10:00,4.6,4.6,4.58,4.58,242400.0,3.0904,3.0904,3.077,3.077,242400.0
2010-03-09 11:20:00,4.58,4.58,4.56,4.57,458400.0,3.077,3.077,3.0635,3.0702,458400.0
2010-03-09 11:30:00,4.57,4.58,4.56,4.57,463600.0,3.0702,3.077,3.0635,3.0702,463600.0
2010-03-09 11:40:00,4.56,4.57,4.55,4.56,738400.0,3.0635,3.0702,3.0568,3.0635,738400.0
2010-03-09 11:50:00,4.56,4.58,4.56,4.58,165600.0,3.0635,3.077,3.0635,3.077,165600.0
2010-03-09 12:00:00,4.58,4.58,4.57,4.58,223600.0,3.077,3.077,3.0702,3.077,223600.0
2010-03-09 12:10:00,4.58,4.58,4.57,4.58,187600.0,3.077,3.077,3.0702,3.077,187600.0
2010-03-09 12:20:00,4.57,4.59,4.57,4.59,150000.0,3.0702,3.0837,3.0702,3.0837,150000.0
2010-03-09 12:30:00,4.59,4.59,4.59,4.59,177600.0,3.0837,3.0837,3.0837,3.0837,177600.0
2010-03-09 12:40:00,4.59,4.59,4.59,4.59,88000.0,3.0837,3.0837,3.0837,3.0837,88000.0
2010-03-09 12:50:00,4.59,4.59,4.58,4.58,305200.0,3.0837,3.0837,3.077,3.077,305200.0
2010-03-09 13:00:00,4.58,4.59,4.57,4.58,445600.0,3.077,3.0837,3.0702,3.077,445600.0
2010-03-09 13:10:00,4.58,4.58,4.56,4.56,353600.0,3.077,3.077,3.0635,3.0635,353600.0
2010-03-09 13:20:00,4.56,4.56,4.55,4.56,336000.0,3.0635,3.0635,3.0568,3.0635,336000.0
2010-03-09 13:30:00,4.56,4.57,4.56,4.56,360000.0,3.0635,3.0702,3.0635,3.0635,360000.0
2010-03-09 13:40:00,4.56,4.57,4.56,4.56,382400.0,3.0635,3.0702,3.0635,3.0635,382400.0
2010-03-09 13:50:00,4.56,4.56,4.55,4.55,164000.0,3.0635,3.0635,3.0568,3.0568,164000.0
2010-03-09 14:00:00,4.55,4.55,4.55,4.55,128800.0,3.0568,3.0568,3.0568,3.0568,128800.0
2010-03-09 14:10:00,4.55,4.57,4.55,4.56,743200.0,3.0568,3.0702,3.0568,3.0635,743200.0
2010-03-09 14:20:00,4.56,4.56,4.55,4.55,640400.0,3.0635,3.0635,3.0568,3.0568,640400.0
2010-03-09 14:30:00,4.55,4.56,4.53,4.55,401600.0,3.0568,3.0635,3.0434,3.0568,401600.0
2010-03-09 14:40:00,4.54,4.54,4.52,4.52,614400.0,3.0501,3.0501,3.0366,3.0366,614400.0
2010-03-09 14:50:00,4.52,4.53,4.49,4.51,1192000.0,3.0366,3.0434,3.0165,3.0299,1192000.0
2010-03-09 15:00:00,4.51,4.52,4.5,4.52,1153600.0,3.0299,3.0366,3.0232,3.0366,1153600.0
2010-03-09 15:10:00,4.51,4.52,4.49,4.49,918400.0,3.0299,3.0366,3.0165,3.0165,918400.0
2010-03-09 15:20:00,4.49,4.49,4.47,4.49,791200.0,3.0165,3.0165,3.003,3.0165,791200.0
2010-03-09 15:30:00,4.49,4.51,4.49,4.51,659200.0,3.0165,3.0299,3.0165,3.0299,659200.0
2010-03-09 15:40:00,4.51,4.52,4.51,4.51,1468000.0,3.0299,3.0366,3.0299,3.0299,1468000.0
2010-03-09 15:50:00,4.51,4.53,4.51,4.51,2406400.0,3.0299,3.0434,3.0299,3.0299,2406400.0
2010-03-10 09:30:00,4.51,4.54,4.49,4.51,649600.0,3.0299,3.0501,3.0165,3.0299,649600.0
2010-03-10 09:40:00,4.51,4.52,4.51,4.52,252800.0,3.0299,3.0366,3.0299,3.0366,252800.0
2010-03-10 09:50:00,4.52,4.54,4.52,4.54,357200.0,3.0366,3.0501,3.0366,3.0501,357200.0
2010-03-10 10:00:00,4.54,4.55,4.53,4.55,509200.0,3.0501,3.0568,3.0434,3.0568,509200.0
2010-03-10 10:10:00,4.55,4.57,4.54,4.55,555200.0,3.0568,3.0702,3.0501,3.0568,555200.0
2010-03-10 10:20:00,4.55,4.57,4.54,4.55,541600.0,3.0568,3.0702,3.0501,3.0568,541600.0
2010-03-10 10:30:00,4.56,4.57,4.56,4.56,236000.0,3.0635,3.0702,3.0635,3.0635,236000.0
2010-03-10 10:40:00,4.56,4.57,4.56,4.57,209200.0,3.0635,3.0702,3.0635,3.0702,209200.0
2010-03-10 10:50:00,4.57,4.58,4.56,4.58,179200.0,3.0702,3.077,3.0635,3.077,179200.0
2010-03-10 11:00:00,4.58,4.58,4.57,4.57,156800.0,3.077,3.077,3.0702,3.0702,156800.0
2010-03-10 11:10:00,4.57,4.57,4.56,4.56,118800.0,3.0702,3.0702,3.0635,3.0635,118800.0
2010-03-10 11:20:00,4.56,4.57,4.56,4.56,224000.0,3.0635,3.0702,3.0635,3.0635,224000.0
2010-03-10 11:30:00,4.56,4.57,4.56,4.56,160000.0,3.0635,3.0702,3.0635,3.0635,160000.0
2010-03-10 11:40:00,4.56,4.56,4.54,4.55,446000.0,3.0635,3.0635,3.0501,3.0568,446000.0
2010-03-10 11:50:00,4.56,4.57,4.56,4.57,103200.0,3.0635,3.0702,3.0635,3.0702,103200.0
2010-03-10 12:00:00,4.56,4.57,4.55,4.56,174800.0,3.0635,3.0702,3.0568,3.0635,174800.0
2010-03-10 12:10:00,4.55,4.56,4.54,4.55,362400.0,3.0568,3.0635,3.0501,3.0568,362400.0
2010-03-10 12:20:00,4.55,4.56,4.55,4.55,262800.0,3.0568,3.0635,3.0568,3.0568,262800.0
2010-03-10 12:30:00,4.55,4.55,4.54,4.55,400000.0,3.0568,3.0568,3.0501,3.0568,400000.0
2010-03-10 12:40:00,4.55,4.55,4.54,4.55,294800.0,3.0568,3.0568,3.0501,3.0568,294800.0
2010-03-10 12:50:00,4.55,4.56,4.54,4.56,446000.0,3.0568,3.0635,3.0501,3.0635,446000.0
2010-03-10 13:00:00,4.56,4.57,4.56,4.56,260000.0,3.0635,3.0702,3.0635,3.0635,260000.0
2010-03-10 13:10:00,4.56,4.57,4.56,4.57,332000.0,3.0635,3.0702,3.0635,3.0702,332000.0
2010-03-10 13:20:00,4.57,4.57,4.56,4.56,163600.0,3.0702,3.0702,3.0635,3.0635,163600.0
2010-03-10 13:30:00,4.56,4.56,4.56,4.56,158400.0,3.0635,3.0635,3.0635,3.0635,158400.0
2010-03-10 13:40:00,4.56,4.56,4.55,4.55,324000.0,3.0635,3.0635,3.0568,3.0568,324000.0
2010-03-10 13:50:00,4.55,4.55,4.54,4.55,589600.0,3.0568,3.0568,3.0501,3.0568,589600.0
2010-03-10 14:00:00,4.55,4.57,4.54,4.57,811600.0,3.0568,3.0702,3.0501,3.0702,811600.0
2010-03-10 14:10:00,4.57,4.57,4.56,4.57,406400.0,3.0702,3.0702,3.0635,3.0702,406400.0
2010-03-10 14:20:00,4.57,4.57,4.57,4.57,272000.0,3.0702,3.0702,3.0702,3.0702,272000.0
2010-03-10 14:30:00,4.57,4.57,4.56,4.57,334400.0,3.0702,3.0702,3.0635,3.0702,334400.0
2010-03-10 14:40:00,4.57,4.58,4.57,4.58,178000.0,3.0702,3.077,3.0702,3.077,178000.0
2010-03-10 14:50:00,4.58,4.58,4.57,4.57,133200.0,3.077,3.077,3.0702,3.0702,133200.0
2010-03-10 15:00:00,4.57,4.58,4.57,4.58,306800.0,3.0702,3.077,3.0702,3.077,306800.0
2010-03-10 15:10:00,4.58,4.59,4.58,4.58,393600.0,3.077,3.0837,3.077,3.077,393600.0
2010-03-10 15:20:00,4.58,4.59,4.57,4.57,450000.0,3.077,3.0837,3.0702,3.0702,450000.0
2010-03-10 15:30:00,4.57,4.58,4.56,4.57,589200.0,3.0702,3.077,3.0635,3.0702,589200.0
2010-03-10 15:40:00,4.57,4.58,4.56,4.57,1287200.0,3.0702,3.077,3.0635,3.0702,1287200.0
2010-03-10 15:50:00,4.57,4.58,4.57,4.57,999200.0,3.0702,3.077,3.0702,3.0702,999200.0
2010-03-11 09:30:00,4.56,4.58,4.54,4.56,729600.0,3.0635,3.077,3.0501,3.0635,729600.0
2010-03-11 09:40:00,4.56,4.68,4.56,4.6,6322800.0,3.0635,3.1441,3.0635,3.0904,6322800.0
2010-03-11 09:50:00,4.6,4.68,4.6,4.68,3113600.0,3.0904,3.1441,3.0904,3.1441,3113600.0
2010-03-11 10:00:00,4.68,4.71,4.65,4.7,2232000.0,3.1441,3.1643,3.124,3.1576,2232000.0
2010-03-11 10:10:00,4.7,4.72,4.66,4.67,2369200.0,3.1576,3.171,3.1307,3.1374,2369200.0
2010-03-11 10:20:00,4.67,4.73,4.67,4.72,1875600.0,3.1374,3.1777,3.1374,3.171,1875600.0
2010-03-11 10:30:00,4.72,4.75,4.7,4.75,948000.0,3.171,3.1912,3.1576,3.1912,948000.0
2010-03-11 10:40:00,4.75,4.86,4.75,4.85,4019600.0,3.1912,3.2651,3.1912,3.2583,4019600.0
2010-03-11 10:50:00,4.85,4.85,4.76,4.79,1791200.0,3.2583,3.2583,3.1979,3.218,1791200.0
2010-03-11 11:00:00,4.79,4.81,4.77,4.8,1801600.0,3.218,3.2315,3.2046,3.2248,1801600.0
2010-03-11 11:10:00,4.8,4.81,4.77,4.79,1100000.0,3.2248,3.2315,3.2046,3.218,1100000.0
2010-03-11 11:20:00,4.79,4.83,4.79,4.83,1492800.0,3.218,3.2449,3.218,3.2449,1492800.0
2010-03-11 11:30:00,4.83,4.85,4.81,4.81,1600800.0,3.2449,3.2583,3.2315,3.2315,1600800.0
2010-03-11 11:40:00,4.81,4.82,4.8,4.82,505600.0,3.2315,3.2382,3.2248,3.2382,505600.0
2010-03-11 11:50:00,4.82,4.85,4.82,4.85,1455200.0,3.2382,3.2583,3.2382,3.2583,1455200.0
2010-03-11 12:00:00,4.85,4.88,4.85,4.88,2028400.0,3.2583,3.2785,3.2583,3.2785,2028400.0
2010-03-11 12:10:00,4.87,4.89,4.86,4.88,1771200.0,3.2718,3.2852,3.2651,3.2785,1771200.0
2010-03-11 12:20:00,4.89,4.89,4.83,4.85,2429600.0,3.2852,3.2852,3.2449,3.2583,2429600.0
2010-03-11 12:30:00,4.85,4.9,4.85,4.9,1719200.0,3.2583,3.2919,3.2583,3.2919,1719200.0
2010-03-11 12:40:00,4.89,4.92,4.89,4.9,2479600.0,3.2852,3.3054,3.2852,3.2919,2479600.0
2010-03-11 12:50:00,4.9,4.93,4.83,4.86,4888400.0,3.2919,3.3121,3.2449,3.2651,4888400.0
2010-03-11 13:00:00,4.86,4.86,4.81,4.83,1793600.0,3.2651,3.2651,3.2315,3.2449,1793600.0
2010-03-11 13:10:00,4.83,4.83,4.79,4.79,1357200.0,3.2449,3.2449,3.218,3.218,1357200.0
2010-03-11 13:20:00,4.79,4.82,4.79,4.8,784800.0,3.218,3.2382,3.218,3.2248,784800.0
2010-03-11 13:30:00,4.8,4.83,4.8,4.81,580800.0,3.2248,3.2449,3.2248,3.2315,580800.0
2010-03-11 13:40:00,4.81,4.82,4.81,4.82,394800.0,3.2315,3.2382,3.2315,3.2382,394800.0
2010-03-11 13:50:00,4.82,4.83,4.81,4.81,1686800.0,3.2382,3.2449,3.2315,3.2315,1686800.0
2010-03-11 14:00:00,4.81,4.82,4.8,4.81,598400.0,3.2315,3.2382,3.2248,3.2315,598400.0
2010-03-11 14:10:00,4.81,4.83,4.81,4.81,522400.0,3.2315,3.2449,3.2315,3.2315,522400.0
2010-03-11 14:20:00,4.81,4.81,4.79,4.8,1388800.0,3.2315,3.2315,3.218,3.2248,1388800.0
2010-03-11 14:30:00,4.8,4.81,4.8,4.81,706800.0,3.2248,3.2315,3.2248,3.2315,706800.0
2010-03-11 14:40:00,4.8,4.81,4.77,4.79,1004000.0,3.2248,3.2315,3.2046,3.218,1004000.0
2010-03-11 14:50:00,4.79,4.8,4.78,4.79,517600.0,3.218,3.2248,3.2113,3.218,517600.0
2010-03-11 15:00:00,4.79,4.81,4.77,4.81,1431200.0,3.218,3.2315,3.2046,3.2315,1431200.0
2010-03-11 15:10:00,4.81,4.83,4.81,4.83,1124800.0,3.2315,3.2449,3.2315,3.2449,1124800.0
2010-03-11 15:20:00,4.83,4.83,4.82,4.82,1060000.0,3.2449,3.2449,3.2382,3.2382,1060000.0
2010-03-11 15:30:00,4.82,4.84,4.82,4.84,969600.0,3.2382,3.2516,3.2382,3.2516,969600.0
2010-03-11 15:40:00,4.84,4.85,4.83,4.85,2449600.0,3.2516,3.2583,3.2449,3.2583,2449600.0
2010-03-11 15:50:00,4.85,4.86,4.82,4.83,3872800.0,3.2583,3.2651,3.2382,3.2449,3872800.0
2010-03-12 09:30:00,4.88,4.96,4.88,4.9,2461600.0,3.2785,3.3322,3.2785,3.2919,2461600.0
2010-03-12 09:40:00,4.9,4.91,4.88,4.9,1819200.0,3.2919,3.2987,3.2785,3.2919,1819200.0
2010-03-12 09:50:00,4.9,4.91,4.89,4.89,730000.0,3.2919,3.2987,3.2852,3.2852,730000.0
2010-03-12 10:00:00,4.9,4.9,4.82,4.84,1648400.0,3.2919,3.2919,3.2382,3.2516,1648400.0
2010-03-12 10:10:00,4.84,4.85,4.8,4.81,1036000.0,3.2516,3.2583,3.2248,3.2315,1036000.0
2010-03-12 10:20:00,4.8,4.83,4.8,4.83,995600.0,3.2248,3.2449,3.2248,3.2449,995600.0
2010-03-12 10:30:00,4.83,4.83,4.82,4.83,362400.0,3.2449,3.2449,3.2382,3.2449,362400.0
2010-03-12 10:40:00,4.83,4.83,4.81,4.81,352400.0,3.2449,3.2449,3.2315,3.2315,352400.0
2010-03-12 10:50:00,4.82,4.83,4.81,4.82,294800.0,3.2382,3.2449,3.2315,3.2382,294800.0
2010-03-12 11:00:00,4.82,4.84,4.82,4.82,394800.0,3.2382,3.2516,3.2382,3.2382,394800.0
2010-03-12 11:10:00,4.82,4.83,4.82,4.83,242000.0,3.2382,3.2449,3.2382,3.2449,242000.0
2010-03-12 11:20:00,4.83,4.84,4.83,4.83,276000.0,3.2449,3.2516,3.2449,3.2449,276000.0
2010-03-12 11:30:00,4.83,4.84,4.83,4.83,184400.0,3.2449,3.2516,3.2449,3.2449,184400.0
2010-03-12 11:40:00,4.83,4.83,4.83,4.83,68400.0,3.2449,3.2449,3.2449,3.2449,68400.0
2010-03-12 11:50:00,4.83,4.83,4.82,4.83,216800.0,3.2449,3.2449,3.2382,3.2449,216800.0
2010-03-12 12:00:00,4.82,4.83,4.82,4.83,103200.0,3.2382,3.2449,3.2382,3.2449,103200.0
2010-03-12 12:10:00,4.83,4.84,4.82,4.83,142800.0,3.2449,3.2516,3.2382,3.2449,142800.0
2010-03-12 12:20:00,4.84,4.84,4.83,4.84,116400.0,3.2516,3.2516,3.2449,3.2516,116400.0
2010-03-12 12:30:00,4.84,4.84,4.83,4.83,135200.0,3.2516,3.2516,3.2449,3.2449,135200.0
2010-03-12 12:40:00,4.83,4.85,4.83,4.84,182800.0,3.2449,3.2583,3.2449,3.2516,182800.0
2010-03-12 12:50:00,4.84,4.84,4.83,4.83,307600.0,3.2516,3.2516,3.2449,3.2449,307600.0
2010-03-12 13:00:00,4.83,4.83,4.81,4.81,290800.0,3.2449,3.2449,3.2315,3.2315,290800.0
2010-03-12 13:10:00,4.82,4.82,4.8,4.81,490800.0,3.2382,3.2382,3.2248,3.2315,490800.0
2010-03-12 13:20:00,4.81,4.81,4.8,4.8,161600.0,3.2315,3.2315,3.2248,3.2248,161600.0
2010-03-12 13:30:00,4.8,4.81,4.8,4.81,76800.0,3.2248,3.2315,3.2248,3.2315,76800.0
2010-03-12 13:40:00,4.81,4.81,4.81,4.81,183600.0,3.2315,3.2315,3.2315,3.2315,183600.0
2010-03-12 13:50:00,4.81,4.81,4.8,4.8,364800.0,3.2315,3.2315,3.2248,3.2248,364800.0
2010-03-12 14:00:00,4.8,4.8,4.8,4.8,169600.0,3.2248,3.2248,3.2248,3.2248,169600.0
2010-03-12 14:10:00,4.8,4.81,4.8,4.81,267200.0,3.2248,3.2315,3.2248,3.2315,267200.0
2010-03-12 14:20:00,4.81,4.81,4.81,4.81,331200.0,3.2315,3.2315,3.2315,3.2315,331200.0
2010-03-12 14:30:00,4.81,4.82,4.81,4.81,655600.0,3.2315,3.2382,3.2315,3.2315,655600.0
2010-03-12 14:40:00,4.81,4.81,4.8,4.81,132000.0,3.2315,3.2315,3.2248,3.2315,132000.0
2010-03-12 14:50:00,4.81,4.81,4.8,4.8,296400.0,3.2315,3.2315,3.2248,3.2248,296400.0
2010-03-12 15:00:00,4.8,4.8,4.79,4.8,275600.0,3.2248,3.2248,3.218,3.2248,275600.0
2010-03-12 15:10:00,4.8,4.8,4.78,4.78,357600.0,3.2248,3.2248,3.2113,3.2113,357600.0
2010-03-12 15:20:00,4.78,4.79,4.78,4.79,326400.0,3.2113,3.218,3.2113,3.218,326400.0
2010-03-12 15:30:00,4.79,4.79,4.79,4.79,360400.0,3.218,3.218,3.218,3.218,360400.0
2010-03-12 15:40:00,4.79,4.8,4.79,4.79,438000.0,3.218,3.2248,3.218,3.218,438000.0
2010-03-12 15:50:00,4.8,4.8,4.79,4.8,1347200.0,3.2248,3.2248,3.218,3.2248,1347200.0
2010-03-15 09:30:00,4.8,4.8,4.69,4.72,1022400.0,3.2248,3.2248,3.1509,3.171,1022400.0
2010-03-15 09:40:00,4.72,4.72,4.7,4.71,768800.0,3.171,3.171,3.1576,3.1643,768800.0
2010-03-15 09:50:00,4.71,4.71,4.68,4.7,667200.0,3.1643,3.1643,3.1441,3.1576,667200.0
2010-03-15 10:00:00,4.7,4.71,4.7,4.71,539600.0,3.1576,3.1643,3.1576,3.1643,539600.0
2010-03-15 10:10:00,4.71,4.74,4.71,4.74,844800.0,3.1643,3.1844,3.1643,3.1844,844800.0
2010-03-15 10:20:00,4.74,4.76,4.74,4.76,619200.0,3.1844,3.1979,3.1844,3.1979,619200.0
2010-03-15 10:30:00,4.76,4.77,4.74,4.77,558400.0,3.1979,3.2046,3.1844,3.2046,558400.0
2010-03-15 10:40:00,4.77,4.77,4.76,4.77,217600.0,3.2046,3.2046,3.1979,3.2046,217600.0
2010-03-15 10:50:00,4.77,4.77,4.76,4.77,243200.0,3.2046,3.2046,3.1979,3.2046,243200.0
2010-03-15 11:00:00,4.77,4.77,4.75,4.76,442800.0,3.2046,3.2046,3.1912,3.1979,442800.0
2010-03-15 11:10:00,4.76,4.76,4.75,4.75,236400.0,3.1979,3.1979,3.1912,3.1912,236400.0
2010-03-15 11:20:00,4.75,4.76,4.75,4.76,97600.0,3.1912,3.1979,3.1912,3.1979,97600.0
2010-03-15 11:30:00,4.76,4.76,4.75,4.76,126000.0,3.1979,3.1979,3.1912,3.1979,126000.0
2010-03-15 11:40:00,4.76,4.77,4.76,4.76,118800.0,3.1979,3.2046,3.1979,3.1979,118800.0
2010-03-15 11:50:00,4.77,4.77,4.76,4.77,126000.0,3.2046,3.2046,3.1979,3.2046,126000.0
2010-03-15 12:00:00,4.77,4.78,4.77,4.77,166000.0,3.2046,3.2113,3.2046,3.2046,166000.0
2010-03-15 12:10:00,4.78,4.78,4.77,4.78,82400.0,3.2113,3.2113,3.2046,3.2113,82400.0
2010-03-15 12:20:00,4.78,4.79,4.78,4.79,339200.0,3.2113,3.218,3.2113,3.218,339200.0
2010-03-15 12:30:00,4.79,4.79,4.79,4.79,121200.0,3.218,3.218,3.218,3.218,121200.0
2010-03-15 12:40:00,4.79,4.82,4.79,4.8,388800.0,3.218,3.2382,3.218,3.2248,388800.0
2010-03-15 12:50:00,4.81,4.82,4.81,4.82,119600.0,3.2315,3.2382,3.2315,3.2382,119600.0
2010-03-15 13:00:00,4.82,4.83,4.81,4.82,292800.0,3.2382,3.2449,3.2315,3.2382,292800.0
2010-03-15 13:10:00,4.82,4.82,4.81,4.82,235200.0,3.2382,3.2382,3.2315,3.2382,235200.0
2010-03-15 13:20:00,4.82,4.82,4.82,4.82,220800.0,3.2382,3.2382,3.2382,3.2382,220800.0
2010-03-15 13:30:00,4.82,4.84,4.82,4.84,236400.0,3.2382,3.2516,3.2382,3.2516,236400.0
2010-03-15 13:40:00,4.84,4.84,4.83,4.83,159200.0,3.2516,3.2516,3.2449,3.2449,159200.0
2010-03-15 13:50:00,4.83,4.83,4.82,4.82,255600.0,3.2449,3.2449,3.2382,3.2382,255600.0
2010-03-15 14:00:00,4.82,4.83,4.81,4.81,319600.0,3.2382,3.2449,3.2315,3.2315,319600.0
2010-03-15 14:10:00,4.81,4.81,4.8,4.81,228400.0,3.2315,3.2315,3.2248,3.2315,228400.0
2010-03-15 14:20:00,4.82,4.82,4.81,4.81,80400.0,3.2382,3.2382,3.2315,3.2315,80400.0
2010-03-15 14:30:00,4.81,4.82,4.79,4.79,600400.0,3.2315,3.2382,3.218,3.218,600400.0
2010-03-15 14:40:00,4.79,4.81,4.78,4.81,788400.0,3.218,3.2315,3.2113,3.2315,788400.0
2010-03-15 14:50:00,4.81,4.83,4.81,4.83,420800.0,3.2315,3.2449,3.2315,3.2449,420800.0
2010-03-15 15:00:00,4.83,4.83,4.82,4.83,411200.0,3.2449,3.2449,3.2382,3.2449,411200.0
2010-03-15 15:10:00,4.83,4.86,4.83,4.86,793200.0,3.2449,3.2651,3.2449,3.2651,793200.0
2010-03-15 15:20:00,4.86,4.86,4.85,4.85,587600.0,3.2651,3.2651,3.2583,3.2583,587600.0
2010-03-15 15:30:00,4.85,4.85,4.84,4.84,598000.0,3.2583,3.2583,3.2516,3.2516,598000.0
2010-03-15 15:40:00,4.84,4.84,4.84,4.84,588000.0,3.2516,3.2516,3.2516,3.2516,588000.0
2010-03-15 15:50:00,4.84,4.85,4.84,4.85,1380800.0,3.2516,3.2583,3.2516,3.2583,1380800.0
2010-03-16 09:30:00,4.87,4.87,4.81,4.85,509200.0,3.2718,3.2718,3.2315,3.2583,509200.0
2010-03-16 09:40:00,4.86,4.86,4.8,4.82,294000.0,3.2651,3.2651,3.2248,3.2382,294000.0
2010-03-16 09:50:00,4.82,4.82,4.79,4.81,400800.0,3.2382,3.2382,3.218,3.2315,400800.0
2010-03-16 10:00:00,4.81,4.82,4.8,4.8,247600.0,3.2315,3.2382,3.2248,3.2248,247600.0
2010-03-16 10:10:00,4.8,4.81,4.79,4.8,296400.0,3.2248,3.2315,3.218,3.2248,296400.0
2010-03-16 10:20:00,4.8,4.82,4.8,4.81,124400.0,3.2248,3.2382,3.2248,3.2315,124400.0
2010-03-16 10:30:00,4.81,4.82,4.81,4.82,175200.0,3.2315,3.2382,3.2315,3.2382,175200.0
2010-03-16 10:40:00,4.82,4.82,4.81,4.81,202000.0,3.2382,3.2382,3.2315,3.2315,202000.0
2010-03-16 10:50:00,4.81,4.83,4.81,4.83,127200.0,3.2315,3.2449,3.2315,3.2449,127200.0
2010-03-16 11:00:00,4.83,4.83,4.82,4.83,254800.0,3.2449,3.2449,3.2382,3.2449,254800.0
2010-03-16 11:10:00,4.83,4.83,4.81,4.81,378400.0,3.2449,3.2449,3.2315,3.2315,378400.0
2010-03-16 11:20:00,4.81,4.81,4.8,4.8,293200.0,3.2315,3.2315,3.2248,3.2248,293200.0
2010-03-16 11:30:00,4.8,4.81,4.8,4.8,356000.0,3.2248,3.2315,3.2248,3.2248,356000.0
2010-03-16 11:40:00,4.8,4.8,4.79,4.79,391200.0,3.2248,3.2248,3.218,3.218,391200.0
2010-03-16 11:50:00,4.8,4.8,4.79,4.79,356000.0,3.2248,3.2248,3.218,3.218,356000.0
2010-03-16 12:00:00,4.79,4.79,4.79,4.79,270400.0,3.218,3.218,3.218,3.218,270400.0
2010-03-16 12:10:00,4.79,4.79,4.79,4.79,232400.0,3.218,3.218,3.218,3.218,232400.0
2010-03-16 12:20:00,4.79,4.79,4.78,4.78,188400.0,3.218,3.218,3.2113,3.2113,188400.0
2010-03-16 12:30:00,4.79,4.79,4.78,4.78,182000.0,3.218,3.218,3.2113,3.2113,182000.0
2010-03-16 12:40:00,4.78,4.79,4.77,4.79,358400.0,3.2113,3.218,3.2046,3.218,358400.0
2010-03-16 12:50:00,4.78,4.78,4.78,4.78,47200.0,3.2113,3.2113,3.2113,3.2113,47200.0
2010-03-16 13:00:00,4.78,4.78,4.78,4.78,402000.0,3.2113,3.2113,3.2113,3.2113,402000.0
2010-03-16 13:10:00,4.78,4.78,4.78,4.78,149200.0,3.2113,3.2113,3.2113,3.2113,149200.0
2010-03-16 13:20:00,4.78,4.79,4.78,4.79,254000.0,3.2113,3.218,3.2113,3.218,254000.0
2010-03-16 13:30:00,4.79,4.79,4.78,4.79,173200.0,3.218,3.218,3.2113,3.218,173200.0
2010-03-16 13:40:00,4.78,4.79,4.78,4.79,215200.0,3.2113,3.218,3.2113,3.218,215200.0
2010-03-16 13:50:00,4.79,4.81,4.79,4.81,353600.0,3.218,3.2315,3.218,3.2315,353600.0
2010-03-16 14:00:00,4.81,4.83,4.8,4.82,658800.0,3.2315,3.2449,3.2248,3.2382,658800.0
2010-03-16 14:10:00,4.82,4.82,4.81,4.82,231200.0,3.2382,3.2382,3.2315,3.2382,231200.0
2010-03-16 14:20:00,4.82,4.82,4.81,4.82,194000.0,3.2382,3.2382,3.2315,3.2382,194000.0
2010-03-16 14:30:00,4.82,4.82,4.79,4.8,274800.0,3.2382,3.2382,3.218,3.2248,274800.0
2010-03-16 14:40:00,4.8,4.81,4.79,4.8,227200.0,3.2248,3.2315,3.218,3.2248,227200.0
2010-03-16 14:50:00,4.8,4.81,4.8,4.81,311600.0,3.2248,3.2315,3.2248,3.2315,311600.0
2010-03-16 15:00:00,4.81,4.82,4.81,4.81,408000.0,3.2315,3.2382,3.2315,3.2315,408000.0
2010-03-16 15:10:00,4.81,4.83,4.81,4.82,254000.0,3.2315,3.2449,3.2315,3.2382,254000.0
2010-03-16 15:20:00,4.82,4.83,4.82,4.83,484800.0,3.2382,3.2449,3.2382,3.2449,484800.0
2010-03-16 15:30:00,4.83,4.84,4.83,4.84,624000.0,3.2449,3.2516,3.2449,3.2516,624000.0
2010-03-16 15:40:00,4.84,4.85,4.84,4.85,1077200.0,3.2516,3.2583,3.2516,3.2583,1077200.0
2010-03-16 15:50:00,4.85,4.86,4.85,4.85,1438000.0,3.2583,3.2651,3.2583,3.2583,1438000.0
2010-03-17 09:30:00,4.85,4.88,4.84,4.88,614400.0,3.2583,3.2785,3.2516,3.2785,614400.0
2010-03-17 09:40:00,4.87,4.89,4.87,4.88,186400.0,3.2718,3.2852,3.2718,3.2785,186400.0
2010-03-17 09:50:00,4.88,4.88,4.85,4.87,360000.0,3.2785,3.2785,3.2583,3.2718,360000.0
2010-03-17 10:00:00,4.87,4.89,4.87,4.88,631200.0,3.2718,3.2852,3.2718,3.2785,631200.0
2010-03-17 10:10:00,4.88,4.88,4.84,4.86,442400.0,3.2785,3.2785,3.2516,3.2651,442400.0
2010-03-17 10:20:00,4.86,4.86,4.82,4.84,392400.0,3.2651,3.2651,3.2382,3.2516,392400.0
2010-03-17 10:30:00,4.84,4.84,4.82,4.83,284800.0,3.2516,3.2516,3.2382,3.2449,284800.0
2010-03-17 10:40:00,4.83,4.84,4.83,4.84,196000.0,3.2449,3.2516,3.2449,3.2516,196000.0
2010-03-17 10:50:00,4.85,4.85,4.82,4.83,416800.0,3.2583,3.2583,3.2382,3.2449,416800.0
2010-03-17 11:00:00,4.84,4.85,4.83,4.83,474800.0,3.2516,3.2583,3.2449,3.2449,474800.0
2010-03-17 11:10:00,4.83,4.83,4.83,4.83,208000.0,3.2449,3.2449,3.2449,3.2449,208000.0
2010-03-17 11:20:00,4.83,4.84,4.83,4.83,497200.0,3.2449,3.2516,3.2449,3.2449,497200.0
2010-03-17 11:30:00,4.83,4.85,4.83,4.83,750400.0,3.2449,3.2583,3.2449,3.2449,750400.0
2010-03-17 11:40:00,4.83,4.84,4.83,4.84,508800.0,3.2449,3.2516,3.2449,3.2516,508800.0
2010-03-17 11:50:00,4.84,4.85,4.83,4.85,675600.0,3.2516,3.2583,3.2449,3.2583,675600.0
2010-03-17 12:00:00,4.85,4.87,4.85,4.87,348400.0,3.2583,3.2718,3.2583,3.2718,348400.0
2010-03-17 12:10:00,4.87,4.87,4.85,4.86,460000.0,3.2718,3.2718,3.2583,3.2651,460000.0
2010-03-17 12:20:00,4.86,4.86,4.85,4.85,371600.0,3.2651,3.2651,3.2583,3.2583,371600.0
2010-03-17 12:30:00,4.85,4.86,4.84,4.84,285200.0,3.2583,3.2651,3.2516,3.2516,285200.0
2010-03-17 12:40:00,4.85,4.87,4.84,4.85,769600.0,3.2583,3.2718,3.2516,3.2583,769600.0
2010-03-17 12:50:00,4.85,4.86,4.84,4.85,368400.0,3.2583,3.2651,3.2516,3.2583,368400.0
2010-03-17 13:00:00,4.85,4.85,4.84,4.85,314000.0,3.2583,3.2583,3.2516,3.2583,314000.0
2010-03-17 13:10:00,4.85,4.86,4.84,4.85,334800.0,3.2583,3.2651,3.2516,3.2583,334800.0
2010-03-17 13:20:00,4.85,4.86,4.85,4.86,340800.0,3.2583,3.2651,3.2583,3.2651,340800.0
2010-03-17 13:30:00,4.86,4.88,4.86,4.87,571200.0,3.2651,3.2785,3.2651,3.2718,571200.0
2010-03-17 13:40:00,4.87,4.88,4.86,4.87,358400.0,3.2718,3.2785,3.2651,3.2718,358400.0
2010-03-17 13:50:00,4.86,4.87,4.86,4.87,217600.0,3.2651,3.2718,3.2651,3.2718,217600.0
2010-03-17 14:00:00,4.87,4.87,4.87,4.87,462800.0,3.2718,3.2718,3.2718,3.2718,462800.0
2010-03-17 14:10:00,4.87,4.89,4.87,4.88,953200.0,3.2718,3.2852,3.2718,3.2785,953200.0
2010-03-17 14:20:00,4.88,4.91,4.88,4.91,1055200.0,3.2785,3.2987,3.2785,3.2987,1055200.0
2010-03-17 14:30:00,4.91,4.93,4.91,4.91,1423600.0,3.2987,3.3121,3.2987,3.2987,1423600.0
2010-03-17 14:40:00,4.91,4.92,4.91,4.91,482000.0,3.2987,3.3054,3.2987,3.2987,482000.0
2010-03-17 14:50:00,4.91,4.93,4.91,4.91,871200.0,3.2987,3.3121,3.2987,3.2987,871200.0
2010-03-17 15:00:00,4.91,4.94,4.91,4.94,922800.0,3.2987,3.3188,3.2987,3.3188,922800.0
2010-03-17 15:10:00,4.94,4.96,4.93,4.93,1900400.0,3.3188,3.3322,3.3121,3.3121,1900400.0
2010-03-17 15:20:00,4.93,4.95,4.93,4.94,1500800.0,3.3121,3.3255,3.3121,3.3188,1500800.0
2010-03-17 15:30:00,4.94,4.95,4.94,4.95,1560400.0,3.3188,3.3255,3.3188,3.3255,1560400.0
2010-03-17 15:40:00,4.95,4.96,4.95,4.96,2279600.0,3.3255,3.3322,3.3255,3.3322,2279600.0
2010-03-17 15:50:00,4.96,4.98,4.95,4.96,3910000.0,3.3322,3.3457,3.3255,3.3322,3910000.0
2010-03-18 09:30:00,5.38,5.53,5.37,5.4,13161200.0,3.6144,3.7152,3.6077,3.6278,13161200.0
2010-03-18 09:40:00,5.4,5.5,5.4,5.43,4964000.0,3.6278,3.695,3.6278,3.648,4964000.0
2010-03-18 09:50:00,5.43,5.45,5.37,5.38,3308000.0,3.648,3.6614,3.6077,3.6144,3308000.0
2010-03-18 10:00:00,5.39,5.44,5.37,5.4,2462800.0,3.6211,3.6547,3.6077,3.6278,2462800.0
2010-03-18 10:10:00,5.4,5.43,5.37,5.42,1992800.0,3.6278,3.648,3.6077,3.6413,1992800.0
2010-03-18 10:20:00,5.42,5.43,5.4,5.43,1285600.0,3.6413,3.648,3.6278,3.648,1285600.0
2010-03-18 10:30:00,5.43,5.44,5.38,5.4,2731600.0,3.648,3.6547,3.6144,3.6278,2731600.0
2010-03-18 10:40:00,5.4,5.43,5.38,5.43,2982400.0,3.6278,3.648,3.6144,3.648,2982400.0
2010-03-18 10:50:00,5.43,5.45,5.41,5.43,2236000.0,3.648,3.6614,3.6346,3.648,2236000.0
2010-03-18 11:00:00,5.43,5.46,5.4,5.43,3006000.0,3.648,3.6682,3.6278,3.648,3006000.0
2010-03-18 11:10:00,5.42,5.43,5.39,5.4,1123600.0,3.6413,3.648,3.6211,3.6278,1123600.0
2010-03-18 11:20:00,5.4,5.43,5.38,5.4,1144400.0,3.6278,3.648,3.6144,3.6278,1144400.0
2010-03-18 11:30:00,5.4,5.43,5.38,5.39,939600.0,3.6278,3.648,3.6144,3.6211,939600.0
2010-03-18 11:40:00,5.39,5.39,5.33,5.34,2274400.0,3.6211,3.6211,3.5808,3.5875,2274400.0
2010-03-18 11:50:00,5.34,5.37,5.33,5.33,1246400.0,3.5875,3.6077,3.5808,3.5808,1246400.0
2010-03-18 12:00:00,5.33,5.34,5.32,5.32,1850000.0,3.5808,3.5875,3.5741,3.5741,1850000.0
2010-03-18 12:10:00,5.32,5.33,5.27,5.28,2085600.0,3.5741,3.5808,3.5405,3.5472,2085600.0
2010-03-18 12:20:00,5.28,5.29,5.26,5.28,1181200.0,3.5472,3.5539,3.5338,3.5472,1181200.0
2010-03-18 12:30:00,5.28,5.29,5.26,5.27,993200.0,3.5472,3.5539,3.5338,3.5405,993200.0
2010-03-18 12:40:00,5.27,5.29,5.26,5.29,843200.0,3.5405,3.5539,3.5338,3.5539,843200.0
2010-03-18 12:50:00,5.29,5.33,5.29,5.33,1158400.0,3.5539,3.5808,3.5539,3.5808,1158400.0
2010-03-18 13:00:00,5.32,5.35,5.32,5.34,1072000.0,3.5741,3.5943,3.5741,3.5875,1072000.0
2010-03-18 13:10:00,5.35,5.35,5.34,5.34,740000.0,3.5943,3.5943,3.5875,3.5875,740000.0
2010-03-18 13:20:00,5.34,5.35,5.34,5.35,546800.0,3.5875,3.5943,3.5875,3.5943,546800.0
2010-03-18 13:30:00,5.35,5.36,5.33,5.34,564000.0,3.5943,3.601,3.5808,3.5875,564000.0
2010-03-18 13:40:00,5.34,5.34,5.31,5.31,529600.0,3.5875,3.5875,3.5674,3.5674,529600.0
2010-03-18 13:50:00,5.31,5.31,5.29,5.3,671600.0,3.5674,3.5674,3.5539,3.5607,671600.0
2010-03-18 14:00:00,5.3,5.34,5.3,5.33,668400.0,3.5607,3.5875,3.5607,3.5808,668400.0
2010-03-18 14:10:00,5.33,5.33,5.29,5.3,991600.0,3.5808,3.5808,3.5539,3.5607,991600.0
2010-03-18 14:20:00,5.3,5.31,5.3,5.31,674000.0,3.5607,3.5674,3.5607,3.5674,674000.0
2010-03-18 14:30:00,5.31,5.33,5.3,5.3,786800.0,3.5674,3.5808,3.5607,3.5607,786800.0
2010-03-18 14:40:00,5.3,5.31,5.3,5.31,584800.0,3.5607,3.5674,3.5607,3.5674,584800.0
2010-03-18 14:50:00,5.31,5.33,5.3,5.33,660800.0,3.5674,3.5808,3.5607,3.5808,660800.0
2010-03-18 15:00:00,5.32,5.32,5.31,5.32,409200.0,3.5741,3.5741,3.5674,3.5741,409200.0
2010-03-18 15:10:00,5.32,5.32,5.29,5.29,1194800.0,3.5741,3.5741,3.5539,3.5539,1194800.0
2010-03-18 15:20:00,5.29,5.29,5.28,5.29,1332800.0,3.5539,3.5539,3.5472,3.5539,1332800.0
2010-03-18 15:30:00,5.29,5.31,5.29,5.3,1503600.0,3.5539,3.5674,3.5539,3.5607,1503600.0
2010-03-18 15:40:00,5.3,5.3,5.29,5.3,1512400.0,3.5607,3.5607,3.5539,3.5607,1512400.0
2010-03-18 15:50:00,5.3,5.3,5.28,5.28,4737200.0,3.5607,3.5607,3.5472,3.5472,4737200.0
2010-03-19 09:30:00,5.3,5.33,5.23,5.28,1778400.0,3.5607,3.5808,3.5136,3.5472,1778400.0
2010-03-19 09:40:00,5.28,5.28,5.27,5.28,731600.0,3.5472,3.5472,3.5405,3.5472,731600.0
2010-03-19 09:50:00,5.28,5.28,5.27,5.27,682000.0,3.5472,3.5472,3.5405,3.5405,682000.0
2010-03-19 10:00:00,5.27,5.28,5.26,5.27,696400.0,3.5405,3.5472,3.5338,3.5405,696400.0
2010-03-19 10:10:00,5.27,5.28,5.27,5.28,642000.0,3.5405,3.5472,3.5405,3.5472,642000.0
2010-03-19 10:20:00,5.27,5.28,5.27,5.27,928000.0,3.5405,3.5472,3.5405,3.5405,928000.0
2010-03-19 10:30:00,5.27,5.28,5.26,5.28,579600.0,3.5405,3.5472,3.5338,3.5472,579600.0
2010-03-19 10:40:00,5.28,5.28,5.27,5.27,1427600.0,3.5472,3.5472,3.5405,3.5405,1427600.0
2010-03-19 10:50:00,5.27,5.28,5.27,5.28,309600.0,3.5405,3.5472,3.5405,3.5472,309600.0
2010-03-19 11:00:00,5.28,5.28,5.27,5.27,510400.0,3.5472,3.5472,3.5405,3.5405,510400.0
2010-03-19 11:10:00,5.27,5.27,5.26,5.27,430000.0,3.5405,3.5405,3.5338,3.5405,430000.0
2010-03-19 11:20:00,5.27,5.28,5.27,5.27,406400.0,3.5405,3.5472,3.5405,3.5405,406400.0
2010-03-19 11:30:00,5.28,5.29,5.27,5.29,940000.0,3.5472,3.5539,3.5405,3.5539,940000.0
2010-03-19 11:40:00,5.29,5.34,5.29,5.34,1671600.0,3.5539,3.5875,3.5539,3.5875,1671600.0
2010-03-19 11:50:00,5.34,5.35,5.32,5.33,866000.0,3.5875,3.5943,3.5741,3.5808,866000.0
2010-03-19 12:00:00,5.33,5.33,5.32,5.33,494800.0,3.5808,3.5808,3.5741,3.5808,494800.0
2010-03-19 12:10:00,5.32,5.33,5.32,5.32,450400.0,3.5741,3.5808,3.5741,3.5741,450400.0
2010-03-19 12:20:00,5.32,5.33,5.31,5.31,484400.0,3.5741,3.5808,3.5674,3.5674,484400.0
2010-03-19 12:30:00,5.31,5.31,5.31,5.31,168000.0,3.5674,3.5674,3.5674,3.5674,168000.0
2010-03-19 12:40:00,5.31,5.32,5.31,5.31,482800.0,3.5674,3.5741,3.5674,3.5674,482800.0
2010-03-19 12:50:00,5.31,5.32,5.31,5.32,196800.0,3.5674,3.5741,3.5674,3.5741,196800.0
2010-03-19 13:00:00,5.32,5.33,5.31,5.31,482400.0,3.5741,3.5808,3.5674,3.5674,482400.0
2010-03-19 13:10:00,5.31,5.33,5.31,5.32,326400.0,3.5674,3.5808,3.5674,3.5741,326400.0
2010-03-19 13:20:00,5.32,5.33,5.3,5.31,704000.0,3.5741,3.5808,3.5607,3.5674,704000.0
2010-03-19 13:30:00,5.31,5.31,5.3,5.3,222800.0,3.5674,3.5674,3.5607,3.5607,222800.0
2010-03-19 13:40:00,5.3,5.31,5.3,5.31,242800.0,3.5607,3.5674,3.5607,3.5674,242800.0
2010-03-19 13:50:00,5.3,5.31,5.3,5.3,128400.0,3.5607,3.5674,3.5607,3.5607,128400.0
2010-03-19 14:00:00,5.3,5.31,5.3,5.3,342000.0,3.5607,3.5674,3.5607,3.5607,342000.0
2010-03-19 14:10:00,5.3,5.31,5.3,5.31,354400.0,3.5607,3.5674,3.5607,3.5674,354400.0
2010-03-19 14:20:00,5.31,5.32,5.31,5.31,399200.0,3.5674,3.5741,3.5674,3.5674,399200.0
2010-03-19 14:30:00,5.31,5.31,5.31,5.31,615600.0,3.5674,3.5674,3.5674,3.5674,615600.0
2010-03-19 14:40:00,5.31,5.31,5.31,5.31,304000.0,3.5674,3.5674,3.5674,3.5674,304000.0
2010-03-19 14:50:00,5.31,5.31,5.31,5.31,223600.0,3.5674,3.5674,3.5674,3.5674,223600.0
2010-03-19 15:00:00,5.31,5.33,5.31,5.33,913200.0,3.5674,3.5808,3.5674,3.5808,913200.0
2010-03-19 15:10:00,5.33,5.33,5.32,5.32,1092400.0,3.5808,3.5808,3.5741,3.5741,1092400.0
2010-03-19 15:20:00,5.32,5.32,5.32,5.32,685600.0,3.5741,3.5741,3.5741,3.5741,685600.0
2010-03-19 15:30:00,5.32,5.32,5.3,5.3,1174800.0,3.5741,3.5741,3.5607,3.5607,1174800.0
2010-03-19 15:40:00,5.3,5.31,5.28,5.28,2788800.0,3.5607,3.5674,3.5472,3.5472,2788800.0
2010-03-19 15:50:00,5.28,5.29,5.28,5.28,2662400.0,3.5472,3.5539,3.5472,3.5472,2662400.0
2010-03-22 09:30:00,5.41,5.43,5.35,5.36,2648800.0,3.6346,3.648,3.5943,3.601,2648800.0
2010-03-22 09:40:00,5.36,5.45,5.36,5.44,1656800.0,3.601,3.6614,3.601,3.6547,1656800.0
2010-03-22 09:50:00,5.44,5.46,5.43,5.44,1801600.0,3.6547,3.6682,3.648,3.6547,1801600.0
2010-03-22 10:00:00,5.44,5.46,5.43,5.45,1171600.0,3.6547,3.6682,3.648,3.6614,1171600.0
2010-03-22 10:10:00,5.45,5.46,5.43,5.45,1213600.0,3.6614,3.6682,3.648,3.6614,1213600.0
2010-03-22 10:20:00,5.45,5.47,5.45,5.45,1353600.0,3.6614,3.6749,3.6614,3.6614,1353600.0
2010-03-22 10:30:00,5.45,5.46,5.45,5.46,723600.0,3.6614,3.6682,3.6614,3.6682,723600.0
2010-03-22 10:40:00,5.46,5.48,5.46,5.48,624800.0,3.6682,3.6816,3.6682,3.6816,624800.0
2010-03-22 10:50:00,5.48,5.5,5.48,5.49,1505600.0,3.6816,3.695,3.6816,3.6883,1505600.0
2010-03-22 11:00:00,5.49,5.49,5.47,5.47,1022400.0,3.6883,3.6883,3.6749,3.6749,1022400.0
2010-03-22 11:10:00,5.47,5.49,5.46,5.46,759600.0,3.6749,3.6883,3.6682,3.6682,759600.0
2010-03-22 11:20:00,5.46,5.46,5.45,5.46,500800.0,3.6682,3.6682,3.6614,3.6682,500800.0
2010-03-22 11:30:00,5.45,5.46,5.45,5.45,597600.0,3.6614,3.6682,3.6614,3.6614,597600.0
2010-03-22 11:40:00,5.45,5.46,5.44,5.45,412800.0,3.6614,3.6682,3.6547,3.6614,412800.0
2010-03-22 11:50:00,5.45,5.48,5.45,5.47,751600.0,3.6614,3.6816,3.6614,3.6749,751600.0
2010-03-22 12:00:00,5.47,5.48,5.46,5.47,620400.0,3.6749,3.6816,3.6682,3.6749,620400.0
2010-03-22 12:10:00,5.47,5.48,5.46,5.47,242400.0,3.6749,3.6816,3.6682,3.6749,242400.0
2010-03-22 12:20:00,5.46,5.47,5.44,5.44,710400.0,3.6682,3.6749,3.6547,3.6547,710400.0
2010-03-22 12:30:00,5.44,5.45,5.43,5.43,287200.0,3.6547,3.6614,3.648,3.648,287200.0
2010-03-22 12:40:00,5.43,5.44,5.41,5.42,581600.0,3.648,3.6547,3.6346,3.6413,581600.0
2010-03-22 12:50:00,5.42,5.43,5.41,5.42,810800.0,3.6413,3.648,3.6346,3.6413,810800.0
2010-03-22 13:00:00,5.42,5.45,5.42,5.44,868400.0,3.6413,3.6614,3.6413,3.6547,868400.0
2010-03-22 13:10:00,5.44,5.44,5.43,5.44,204400.0,3.6547,3.6547,3.648,3.6547,204400.0
2010-03-22 13:20:00,5.44,5.44,5.43,5.44,326000.0,3.6547,3.6547,3.648,3.6547,326000.0
2010-03-22 13:30:00,5.43,5.45,5.43,5.45,433600.0,3.648,3.6614,3.648,3.6614,433600.0
2010-03-22 13:40:00,5.45,5.45,5.44,5.45,310800.0,3.6614,3.6614,3.6547,3.6614,310800.0
2010-03-22 13:50:00,5.45,5.46,5.43,5.44,332800.0,3.6614,3.6682,3.648,3.6547,332800.0
2010-03-22 14:00:00,5.43,5.44,5.43,5.43,324000.0,3.648,3.6547,3.648,3.648,324000.0
2010-03-22 14:10:00,5.43,5.44,5.42,5.43,294400.0,3.648,3.6547,3.6413,3.648,294400.0
2010-03-22 14:20:00,5.43,5.43,5.43,5.43,198400.0,3.648,3.648,3.648,3.648,198400.0
2010-03-22 14:30:00,5.43,5.45,5.43,5.45,581600.0,3.648,3.6614,3.648,3.6614,581600.0
2010-03-22 14:40:00,5.44,5.44,5.43,5.44,366000.0,3.6547,3.6547,3.648,3.6547,366000.0
2010-03-22 14:50:00,5.43,5.44,5.43,5.43,311200.0,3.648,3.6547,3.648,3.648,311200.0
2010-03-22 15:00:00,5.43,5.43,5.43,5.43,294400.0,3.648,3.648,3.648,3.648,294400.0
2010-03-22 15:10:00,5.43,5.43,5.43,5.43,469600.0,3.648,3.648,3.648,3.648,469600.0
2010-03-22 15:20:00,5.43,5.43,5.41,5.41,1436800.0,3.648,3.648,3.6346,3.6346,1436800.0
2010-03-22 15:30:00,5.41,5.42,5.4,5.4,1112000.0,3.6346,3.6413,3.6278,3.6278,1112000.0
2010-03-22 15:40:00,5.4,5.41,5.4,5.4,1132400.0,3.6278,3.6346,3.6278,3.6278,1132400.0
2010-03-22 15:50:00,5.4,5.41,5.4,5.41,2089200.0,3.6278,3.6346,3.6278,3.6346,2089200.0
2010-03-23 09:30:00,5.39,5.43,5.38,5.41,837600.0,3.6211,3.648,3.6144,3.6346,837600.0
2010-03-23 09:40:00,5.41,5.42,5.38,5.4,437600.0,3.6346,3.6413,3.6144,3.6278,437600.0
2010-03-23 09:50:00,5.4,5.41,5.38,5.39,310400.0,3.6278,3.6346,3.6144,3.6211,310400.0
2010-03-23 10:00:00,5.39,5.4,5.37,5.37,614800.0,3.6211,3.6278,3.6077,3.6077,614800.0
2010-03-23 10:10:00,5.37,5.39,5.36,5.39,605200.0,3.6077,3.6211,3.601,3.6211,605200.0
2010-03-23 10:20:00,5.39,5.4,5.38,5.4,303200.0,3.6211,3.6278,3.6144,3.6278,303200.0
2010-03-23 10:30:00,5.4,5.4,5.4,5.4,472800.0,3.6278,3.6278,3.6278,3.6278,472800.0
2010-03-23 10:40:00,5.4,5.41,5.4,5.41,613600.0,3.6278,3.6346,3.6278,3.6346,613600.0
2010-03-23 10:50:00,5.41,5.42,5.4,5.4,484800.0,3.6346,3.6413,3.6278,3.6278,484800.0
2010-03-23 11:00:00,5.4,5.4,5.37,5.38,604800.0,3.6278,3.6278,3.6077,3.6144,604800.0
2010-03-23 11:10:00,5.38,5.38,5.37,5.37,141200.0,3.6144,3.6144,3.6077,3.6077,141200.0
2010-03-23 11:20:00,5.37,5.4,5.37,5.38,423600.0,3.6077,3.6278,3.6077,3.6144,423600.0
2010-03-23 11:30:00,5.38,5.39,5.38,5.39,183600.0,3.6144,3.6211,3.6144,3.6211,183600.0
2010-03-23 11:40:00,5.38,5.39,5.38,5.38,357600.0,3.6144,3.6211,3.6144,3.6144,357600.0
2010-03-23 11:50:00,5.38,5.39,5.38,5.38,229200.0,3.6144,3.6211,3.6144,3.6144,229200.0
2010-03-23 12:00:00,5.38,5.4,5.38,5.4,165600.0,3.6144,3.6278,3.6144,3.6278,165600.0
2010-03-23 12:10:00,5.4,5.41,5.4,5.4,265600.0,3.6278,3.6346,3.6278,3.6278,265600.0
2010-03-23 12:20:00,5.4,5.41,5.4,5.41,237600.0,3.6278,3.6346,3.6278,3.6346,237600.0
2010-03-23 12:30:00,5.41,5.43,5.41,5.42,551200.0,3.6346,3.648,3.6346,3.6413,551200.0
2010-03-23 12:40:00,5.42,5.43,5.42,5.42,352000.0,3.6413,3.648,3.6413,3.6413,352000.0
2010-03-23 12:50:00,5.42,5.43,5.42,5.43,327600.0,3.6413,3.648,3.6413,3.648,327600.0
2010-03-23 13:00:00,5.42,5.43,5.42,5.43,270000.0,3.6413,3.648,3.6413,3.648,270000.0
2010-03-23 13:10:00,5.43,5.43,5.42,5.43,629600.0,3.648,3.648,3.6413,3.648,629600.0
2010-03-23 13:20:00,5.43,5.46,5.43,5.46,623200.0,3.648,3.6682,3.648,3.6682,623200.0
2010-03-23 13:30:00,5.46,5.48,5.46,5.48,1123200.0,3.6682,3.6816,3.6682,3.6816,1123200.0
2010-03-23 13:40:00,5.48,5.49,5.46,5.46,896800.0,3.6816,3.6883,3.6682,3.6682,896800.0
2010-03-23 13:50:00,5.46,5.48,5.45,5.46,854400.0,3.6682,3.6816,3.6614,3.6682,854400.0
2010-03-23 14:00:00,5.46,5.46,5.45,5.45,494800.0,3.6682,3.6682,3.6614,3.6614,494800.0
2010-03-23 14:10:00,5.45,5.47,5.45,5.47,634000.0,3.6614,3.6749,3.6614,3.6749,634000.0
2010-03-23 14:20:00,5.47,5.5,5.47,5.5,1192400.0,3.6749,3.695,3.6749,3.695,1192400.0
2010-03-23 14:30:00,5.49,5.5,5.49,5.49,1115600.0,3.6883,3.695,3.6883,3.6883,1115600.0
2010-03-23 14:40:00,5.49,5.52,5.48,5.52,869200.0,3.6883,3.7085,3.6816,3.7085,869200.0
2010-03-23 14:50:00,5.52,5.54,5.52,5.54,1557600.0,3.7085,3.7219,3.7085,3.7219,1557600.0
2010-03-23 15:00:00,5.54,5.56,5.53,5.55,1113600.0,3.7219,3.7353,3.7152,3.7286,1113600.0
2010-03-23 15:10:00,5.55,5.57,5.54,5.57,2424000.0,3.7286,3.7421,3.7219,3.7421,2424000.0
2010-03-23 15:20:00,5.57,5.58,5.56,5.56,1563600.0,3.7421,3.7488,3.7353,3.7353,1563600.0
2010-03-23 15:30:00,5.56,5.57,5.55,5.55,1345200.0,3.7353,3.7421,3.7286,3.7286,1345200.0
2010-03-23 15:40:00,5.55,5.56,5.54,5.56,1319600.0,3.7286,3.7353,3.7219,3.7353,1319600.0
2010-03-23 15:50:00,5.56,5.56,5.54,5.54,2359600.0,3.7353,3.7353,3.7219,3.7219,2359600.0
2010-03-24 09:30:00,5.52,5.52,5.44,5.48,1391600.0,3.7085,3.7085,3.6547,3.6816,1391600.0
2010-03-24 09:40:00,5.48,5.51,5.47,5.49,968000.0,3.6816,3.7017,3.6749,3.6883,968000.0
2010-03-24 09:50:00,5.49,5.5,5.47,5.48,1137600.0,3.6883,3.695,3.6749,3.6816,1137600.0
2010-03-24 10:00:00,5.48,5.5,5.47,5.48,986000.0,3.6816,3.695,3.6749,3.6816,986000.0
2010-03-24 10:10:00,5.48,5.49,5.45,5.45,819200.0,3.6816,3.6883,3.6614,3.6614,819200.0
2010-03-24 10:20:00,5.45,5.47,5.45,5.45,870000.0,3.6614,3.6749,3.6614,3.6614,870000.0
2010-03-24 10:30:00,5.45,5.47,5.44,5.46,286400.0,3.6614,3.6749,3.6547,3.6682,286400.0
2010-03-24 10:40:00,5.46,5.46,5.44,5.45,293200.0,3.6682,3.6682,3.6547,3.6614,293200.0
2010-03-24 10:50:00,5.45,5.45,5.4,5.41,1033600.0,3.6614,3.6614,3.6278,3.6346,1033600.0
2010-03-24 11:00:00,5.41,5.43,5.41,5.42,578400.0,3.6346,3.648,3.6346,3.6413,578400.0
2010-03-24 11:10:00,5.42,5.43,5.39,5.39,756800.0,3.6413,3.648,3.6211,3.6211,756800.0
2010-03-24 11:20:00,5.39,5.4,5.38,5.4,493200.0,3.6211,3.6278,3.6144,3.6278,493200.0
2010-03-24 11:30:00,5.4,5.42,5.4,5.42,306000.0,3.6278,3.6413,3.6278,3.6413,306000.0
2010-03-24 11:40:00,5.42,5.43,5.42,5.43,270000.0,3.6413,3.648,3.6413,3.648,270000.0
2010-03-24 11:50:00,5.43,5.45,5.43,5.45,194000.0,3.648,3.6614,3.648,3.6614,194000.0
2010-03-24 12:00:00,5.44,5.46,5.43,5.46,350800.0,3.6547,3.6682,3.648,3.6682,350800.0
2010-03-24 12:10:00,5.46,5.46,5.43,5.44,254800.0,3.6682,3.6682,3.648,3.6547,254800.0
2010-03-24 12:20:00,5.44,5.44,5.43,5.43,244000.0,3.6547,3.6547,3.648,3.648,244000.0
2010-03-24 12:30:00,5.43,5.43,5.42,5.42,177200.0,3.648,3.648,3.6413,3.6413,177200.0
2010-03-24 12:40:00,5.42,5.43,5.42,5.42,162000.0,3.6413,3.648,3.6413,3.6413,162000.0
2010-03-24 12:50:00,5.42,5.43,5.42,5.42,192000.0,3.6413,3.648,3.6413,3.6413,192000.0
2010-03-24 13:00:00,5.42,5.43,5.41,5.42,370800.0,3.6413,3.648,3.6346,3.6413,370800.0
2010-03-24 13:10:00,5.42,5.43,5.41,5.42,395600.0,3.6413,3.648,3.6346,3.6413,395600.0
2010-03-24 13:20:00,5.42,5.42,5.4,5.41,125200.0,3.6413,3.6413,3.6278,3.6346,125200.0
2010-03-24 13:30:00,5.41,5.42,5.41,5.41,268400.0,3.6346,3.6413,3.6346,3.6346,268400.0
2010-03-24 13:40:00,5.42,5.42,5.4,5.41,400800.0,3.6413,3.6413,3.6278,3.6346,400800.0
2010-03-24 13:50:00,5.41,5.42,5.41,5.42,235200.0,3.6346,3.6413,3.6346,3.6413,235200.0
2010-03-24 14:00:00,5.42,5.43,5.41,5.41,310000.0,3.6413,3.648,3.6346,3.6346,310000.0
2010-03-24 14:10:00,5.42,5.42,5.41,5.42,191200.0,3.6413,3.6413,3.6346,3.6413,191200.0
2010-03-24 14:20:00,5.42,5.43,5.42,5.43,327200.0,3.6413,3.648,3.6413,3.648,327200.0
2010-03-24 14:30:00,5.43,5.45,5.43,5.43,491200.0,3.648,3.6614,3.648,3.648,491200.0
2010-03-24 14:40:00,5.43,5.43,5.42,5.43,208800.0,3.648,3.648,3.6413,3.648,208800.0
2010-03-24 14:50:00,5.43,5.43,5.42,5.43,315600.0,3.648,3.648,3.6413,3.648,315600.0
2010-03-24 15:00:00,5.43,5.44,5.42,5.42,552400.0,3.648,3.6547,3.6413,3.6413,552400.0
2010-03-24 15:10:00,5.42,5.43,5.42,5.43,620800.0,3.6413,3.648,3.6413,3.648,620800.0
2010-03-24 15:20:00,5.43,5.43,5.42,5.42,470400.0,3.648,3.648,3.6413,3.6413,470400.0
2010-03-24 15:30:00,5.42,5.43,5.42,5.42,522000.0,3.6413,3.648,3.6413,3.6413,522000.0
2010-03-24 15:40:00,5.43,5.45,5.42,5.44,1491200.0,3.648,3.6614,3.6413,3.6547,1491200.0
2010-03-24 15:50:00,5.44,5.44,5.43,5.43,1764800.0,3.6547,3.6547,3.648,3.648,1764800.0
2010-03-25 09:30:00,5.5,5.55,5.45,5.51,874400.0,3.695,3.7286,3.6614,3.7017,874400.0
2010-03-25 09:40:00,5.51,5.52,5.48,5.49,439600.0,3.7017,3.7085,3.6816,3.6883,439600.0
2010-03-25 09:50:00,5.49,5.5,5.48,5.5,359200.0,3.6883,3.695,3.6816,3.695,359200.0
2010-03-25 10:00:00,5.5,5.52,5.48,5.49,490000.0,3.695,3.7085,3.6816,3.6883,490000.0
2010-03-25 10:10:00,5.49,5.49,5.48,5.49,446400.0,3.6883,3.6883,3.6816,3.6883,446400.0
2010-03-25 10:20:00,5.49,5.5,5.49,5.5,352400.0,3.6883,3.695,3.6883,3.695,352400.0
2010-03-25 10:30:00,5.5,5.5,5.5,5.5,200000.0,3.695,3.695,3.695,3.695,200000.0
2010-03-25 10:40:00,5.5,5.51,5.48,5.49,416400.0,3.695,3.7017,3.6816,3.6883,416400.0
2010-03-25 10:50:00,5.5,5.5,5.48,5.49,244000.0,3.695,3.695,3.6816,3.6883,244000.0
2010-03-25 11:00:00,5.5,5.5,5.49,5.5,243200.0,3.695,3.695,3.6883,3.695,243200.0
2010-03-25 11:10:00,5.5,5.51,5.49,5.5,297200.0,3.695,3.7017,3.6883,3.695,297200.0
2010-03-25 11:20:00,5.5,5.52,5.49,5.5,510000.0,3.695,3.7085,3.6883,3.695,510000.0
2010-03-25 11:30:00,5.5,5.53,5.5,5.51,300000.0,3.695,3.7152,3.695,3.7017,300000.0
2010-03-25 11:40:00,5.51,5.54,5.51,5.53,308400.0,3.7017,3.7219,3.7017,3.7152,308400.0
2010-03-25 11:50:00,5.53,5.54,5.53,5.53,411600.0,3.7152,3.7219,3.7152,3.7152,411600.0
2010-03-25 12:00:00,5.53,5.53,5.52,5.52,368800.0,3.7152,3.7152,3.7085,3.7085,368800.0
2010-03-25 12:10:00,5.52,5.52,5.51,5.51,285600.0,3.7085,3.7085,3.7017,3.7017,285600.0
2010-03-25 12:20:00,5.51,5.51,5.51,5.51,136400.0,3.7017,3.7017,3.7017,3.7017,136400.0
2010-03-25 12:30:00,5.51,5.52,5.5,5.52,378400.0,3.7017,3.7085,3.695,3.7085,378400.0
2010-03-25 12:40:00,5.52,5.54,5.52,5.53,331200.0,3.7085,3.7219,3.7085,3.7152,331200.0
2010-03-25 12:50:00,5.53,5.53,5.51,5.51,145200.0,3.7152,3.7152,3.7017,3.7017,145200.0
2010-03-25 13:00:00,5.51,5.53,5.51,5.52,159600.0,3.7017,3.7152,3.7017,3.7085,159600.0
2010-03-25 13:10:00,5.52,5.53,5.51,5.52,612800.0,3.7085,3.7152,3.7017,3.7085,612800.0
2010-03-25 13:20:00,5.52,5.53,5.51,5.51,450400.0,3.7085,3.7152,3.7017,3.7017,450400.0
2010-03-25 13:30:00,5.51,5.51,5.49,5.5,285200.0,3.7017,3.7017,3.6883,3.695,285200.0
2010-03-25 13:40:00,5.5,5.5,5.49,5.49,330800.0,3.695,3.695,3.6883,3.6883,330800.0
2010-03-25 13:50:00,5.49,5.49,5.47,5.47,474400.0,3.6883,3.6883,3.6749,3.6749,474400.0
2010-03-25 14:00:00,5.48,5.48,5.47,5.48,435600.0,3.6816,3.6816,3.6749,3.6816,435600.0
2010-03-25 14:10:00,5.48,5.48,5.48,5.48,253600.0,3.6816,3.6816,3.6816,3.6816,253600.0
2010-03-25 14:20:00,5.48,5.48,5.46,5.47,597200.0,3.6816,3.6816,3.6682,3.6749,597200.0
2010-03-25 14:30:00,5.46,5.48,5.46,5.47,356800.0,3.6682,3.6816,3.6682,3.6749,356800.0
2010-03-25 14:40:00,5.47,5.48,5.46,5.46,468000.0,3.6749,3.6816,3.6682,3.6682,468000.0
2010-03-25 14:50:00,5.46,5.48,5.46,5.47,438800.0,3.6682,3.6816,3.6682,3.6749,438800.0
2010-03-25 15:00:00,5.48,5.49,5.47,5.49,336000.0,3.6816,3.6883,3.6749,3.6883,336000.0
2010-03-25 15:10:00,5.49,5.51,5.48,5.49,435600.0,3.6883,3.7017,3.6816,3.6883,435600.0
2010-03-25 15:20:00,5.49,5.5,5.48,5.48,400400.0,3.6883,3.695,3.6816,3.6816,400400.0
2010-03-25 15:30:00,5.48,5.48,5.46,5.47,676000.0,3.6816,3.6816,3.6682,3.6749,676000.0
2010-03-25 15:40:00,5.47,5.47,5.43,5.43,1136000.0,3.6749,3.6749,3.648,3.648,1136000.0
2010-03-25 15:50:00,5.43,5.45,5.43,5.44,1424800.0,3.648,3.6614,3.648,3.6547,1424800.0
2010-03-26 09:30:00,5.46,5.49,5.45,5.46,322800.0,3.6682,3.6883,3.6614,3.6682,322800.0
2010-03-26 09:40:00,5.46,5.46,5.44,5.46,353600.0,3.6682,3.6682,3.6547,3.6682,353600.0
2010-03-26 09:50:00,5.46,5.46,5.45,5.45,302400.0,3.6682,3.6682,3.6614,3.6614,302400.0
2010-03-26 10:00:00,5.45,5.49,5.45,5.48,247600.0,3.6614,3.6883,3.6614,3.6816,247600.0
2010-03-26 10:10:00,5.48,5.49,5.47,5.48,265200.0,3.6816,3.6883,3.6749,3.6816,265200.0
2010-03-26 10:20:00,5.48,5.5,5.48,5.5,319200.0,3.6816,3.695,3.6816,3.695,319200.0
2010-03-26 10:30:00,5.5,5.5,5.49,5.5,190400.0,3.695,3.695,3.6883,3.695,190400.0
2010-03-26 10:40:00,5.5,5.5,5.48,5.49,120000.0,3.695,3.695,3.6816,3.6883,120000.0
2010-03-26 10:50:00,5.49,5.5,5.49,5.5,121200.0,3.6883,3.695,3.6883,3.695,121200.0
2010-03-26 11:00:00,5.49,5.5,5.49,5.49,132000.0,3.6883,3.695,3.6883,3.6883,132000.0
2010-03-26 11:10:00,5.49,5.5,5.48,5.48,174400.0,3.6883,3.695,3.6816,3.6816,174400.0
2010-03-26 11:20:00,5.49,5.5,5.48,5.49,115200.0,3.6883,3.695,3.6816,3.6883,115200.0
2010-03-26 11:30:00,5.49,5.49,5.49,5.49,84800.0,3.6883,3.6883,3.6883,3.6883,84800.0
2010-03-26 11:40:00,5.49,5.5,5.49,5.5,111200.0,3.6883,3.695,3.6883,3.695,111200.0
2010-03-26 11:50:00,5.5,5.5,5.48,5.48,146000.0,3.695,3.695,3.6816,3.6816,146000.0
2010-03-26 12:00:00,5.48,5.49,5.48,5.49,56400.0,3.6816,3.6883,3.6816,3.6883,56400.0
2010-03-26 12:10:00,5.49,5.49,5.47,5.47,228000.0,3.6883,3.6883,3.6749,3.6749,228000.0
2010-03-26 12:20:00,5.47,5.47,5.45,5.46,191600.0,3.6749,3.6749,3.6614,3.6682,191600.0
2010-03-26 12:30:00,5.46,5.46,5.44,5.45,188000.0,3.6682,3.6682,3.6547,3.6614,188000.0
2010-03-26 12:40:00,5.45,5.46,5.43,5.43,152800.0,3.6614,3.6682,3.648,3.648,152800.0
2010-03-26 12:50:00,5.43,5.44,5.41,5.43,262800.0,3.648,3.6547,3.6346,3.648,262800.0
2010-03-26 13:00:00,5.43,5.43,5.39,5.4,432800.0,3.648,3.648,3.6211,3.6278,432800.0
2010-03-26 13:10:00,5.4,5.4,5.39,5.4,184400.0,3.6278,3.6278,3.6211,3.6278,184400.0
2010-03-26 13:20:00,5.4,5.42,5.4,5.42,205600.0,3.6278,3.6413,3.6278,3.6413,205600.0
2010-03-26 13:30:00,5.42,5.45,5.42,5.44,187200.0,3.6413,3.6614,3.6413,3.6547,187200.0
2010-03-26 13:40:00,5.44,5.44,5.42,5.42,118800.0,3.6547,3.6547,3.6413,3.6413,118800.0
2010-03-26 13:50:00,5.42,5.43,5.42,5.43,113200.0,3.6413,3.648,3.6413,3.648,113200.0
2010-03-26 14:00:00,5.42,5.43,5.42,5.43,244400.0,3.6413,3.648,3.6413,3.648,244400.0
2010-03-26 14:10:00,5.43,5.43,5.42,5.43,148800.0,3.648,3.648,3.6413,3.648,148800.0
2010-03-26 14:20:00,5.43,5.45,5.43,5.45,148000.0,3.648,3.6614,3.648,3.6614,148000.0
2010-03-26 14:30:00,5.45,5.45,5.44,5.45,171600.0,3.6614,3.6614,3.6547,3.6614,171600.0
2010-03-26 14:40:00,5.44,5.45,5.43,5.44,370400.0,3.6547,3.6614,3.648,3.6547,370400.0
2010-03-26 14:50:00,5.44,5.45,5.44,5.44,370800.0,3.6547,3.6614,3.6547,3.6547,370800.0
2010-03-26 15:00:00,5.44,5.45,5.44,5.45,404400.0,3.6547,3.6614,3.6547,3.6614,404400.0
2010-03-26 15:10:00,5.45,5.45,5.44,5.45,209200.0,3.6614,3.6614,3.6547,3.6614,209200.0
2010-03-26 15:20:00,5.45,5.46,5.45,5.46,570000.0,3.6614,3.6682,3.6614,3.6682,570000.0
2010-03-26 15:30:00,5.46,5.48,5.46,5.48,594400.0,3.6682,3.6816,3.6682,3.6816,594400.0
2010-03-26 15:40:00,5.48,5.49,5.48,5.49,953200.0,3.6816,3.6883,3.6816,3.6883,953200.0
2010-03-26 15:50:00,5.49,5.5,5.48,5.5,1448000.0,3.6883,3.695,3.6816,3.695,1448000.0
2010-03-29 09:30:00,5.54,5.58,5.5,5.55,935600.0,3.7219,3.7488,3.695,3.7286,935600.0
2010-03-29 09:40:00,5.55,5.57,5.54,5.54,542000.0,3.7286,3.7421,3.7219,3.7219,542000.0
2010-03-29 09:50:00,5.54,5.54,5.51,5.51,408000.0,3.7219,3.7219,3.7017,3.7017,408000.0
2010-03-29 10:00:00,5.51,5.52,5.5,5.51,503200.0,3.7017,3.7085,3.695,3.7017,503200.0
2010-03-29 10:10:00,5.51,5.51,5.5,5.51,672000.0,3.7017,3.7017,3.695,3.7017,672000.0
2010-03-29 10:20:00,5.51,5.54,5.51,5.54,790800.0,3.7017,3.7219,3.7017,3.7219,790800.0
2010-03-29 10:30:00,5.54,5.54,5.52,5.53,606800.0,3.7219,3.7219,3.7085,3.7152,606800.0
2010-03-29 10:40:00,5.53,5.53,5.53,5.53,214800.0,3.7152,3.7152,3.7152,3.7152,214800.0
2010-03-29 10:50:00,5.53,5.53,5.52,5.52,146400.0,3.7152,3.7152,3.7085,3.7085,146400.0
2010-03-29 11:00:00,5.52,5.52,5.52,5.52,70400.0,3.7085,3.7085,3.7085,3.7085,70400.0
2010-03-29 11:10:00,5.52,5.52,5.51,5.52,238400.0,3.7085,3.7085,3.7017,3.7085,238400.0
2010-03-29 11:20:00,5.52,5.53,5.51,5.53,124000.0,3.7085,3.7152,3.7017,3.7152,124000.0
2010-03-29 11:30:00,5.53,5.53,5.5,5.51,224400.0,3.7152,3.7152,3.695,3.7017,224400.0
2010-03-29 11:40:00,5.51,5.52,5.51,5.51,125200.0,3.7017,3.7085,3.7017,3.7017,125200.0
2010-03-29 11:50:00,5.51,5.52,5.49,5.49,705600.0,3.7017,3.7085,3.6883,3.6883,705600.0
2010-03-29 12:00:00,5.49,5.5,5.48,5.49,248800.0,3.6883,3.695,3.6816,3.6883,248800.0
2010-03-29 12:10:00,5.49,5.5,5.48,5.49,348800.0,3.6883,3.695,3.6816,3.6883,348800.0
2010-03-29 12:20:00,5.49,5.5,5.49,5.5,501600.0,3.6883,3.695,3.6883,3.695,501600.0
2010-03-29 12:30:00,5.5,5.5,5.49,5.49,57200.0,3.695,3.695,3.6883,3.6883,57200.0
2010-03-29 12:40:00,5.49,5.5,5.48,5.5,222400.0,3.6883,3.695,3.6816,3.695,222400.0
2010-03-29 12:50:00,5.5,5.5,5.48,5.48,84400.0,3.695,3.695,3.6816,3.6816,84400.0
2010-03-29 13:00:00,5.48,5.49,5.48,5.49,195200.0,3.6816,3.6883,3.6816,3.6883,195200.0
2010-03-29 13:10:00,5.48,5.49,5.48,5.48,170400.0,3.6816,3.6883,3.6816,3.6816,170400.0
2010-03-29 13:20:00,5.48,5.49,5.48,5.49,195600.0,3.6816,3.6883,3.6816,3.6883,195600.0
2010-03-29 13:30:00,5.48,5.49,5.48,5.48,189200.0,3.6816,3.6883,3.6816,3.6816,189200.0
2010-03-29 13:40:00,5.48,5.48,5.46,5.47,265200.0,3.6816,3.6816,3.6682,3.6749,265200.0
2010-03-29 13:50:00,5.47,5.48,5.47,5.47,135200.0,3.6749,3.6816,3.6749,3.6749,135200.0
2010-03-29 14:00:00,5.47,5.48,5.47,5.48,274000.0,3.6749,3.6816,3.6749,3.6816,274000.0
2010-03-29 14:10:00,5.48,5.48,5.48,5.48,112800.0,3.6816,3.6816,3.6816,3.6816,112800.0
2010-03-29 14:20:00,5.48,5.48,5.47,5.48,221200.0,3.6816,3.6816,3.6749,3.6816,221200.0
2010-03-29 14:30:00,5.48,5.48,5.47,5.47,200800.0,3.6816,3.6816,3.6749,3.6749,200800.0
2010-03-29 14:40:00,5.47,5.47,5.46,5.47,148400.0,3.6749,3.6749,3.6682,3.6749,148400.0
2010-03-29 14:50:00,5.46,5.47,5.46,5.46,272400.0,3.6682,3.6749,3.6682,3.6682,272400.0
2010-03-29 15:00:00,5.47,5.48,5.46,5.47,374000.0,3.6749,3.6816,3.6682,3.6749,374000.0
2010-03-29 15:10:00,5.47,5.47,5.46,5.47,294000.0,3.6749,3.6749,3.6682,3.6749,294000.0
2010-03-29 15:20:00,5.47,5.47,5.46,5.46,295600.0,3.6749,3.6749,3.6682,3.6682,295600.0
2010-03-29 15:30:00,5.46,5.46,5.45,5.45,457600.0,3.6682,3.6682,3.6614,3.6614,457600.0
2010-03-29 15:40:00,5.45,5.45,5.43,5.45,810800.0,3.6614,3.6614,3.648,3.6614,810800.0
2010-03-29 15:50:00,5.45,5.46,5.44,5.44,983600.0,3.6614,3.6682,3.6547,3.6547,983600.0
2010-03-30 09:30:00,5.44,5.45,5.43,5.45,254800.0,3.6547,3.6614,3.648,3.6614,254800.0
2010-03-30 09:40:00,5.45,5.5,5.45,5.5,478800.0,3.6614,3.695,3.6614,3.695,478800.0
2010-03-30 09:50:00,5.5,5.51,5.48,5.49,485600.0,3.695,3.7017,3.6816,3.6883,485600.0
2010-03-30 10:00:00,5.49,5.51,5.48,5.48,283600.0,3.6883,3.7017,3.6816,3.6816,283600.0
2010-03-30 10:10:00,5.49,5.49,5.43,5.43,1300800.0,3.6883,3.6883,3.648,3.648,1300800.0
2010-03-30 10:20:00,5.43,5.45,5.42,5.45,492800.0,3.648,3.6614,3.6413,3.6614,492800.0
2010-03-30 10:30:00,5.45,5.46,5.45,5.46,152800.0,3.6614,3.6682,3.6614,3.6682,152800.0
2010-03-30 10:40:00,5.46,5.47,5.46,5.46,154400.0,3.6682,3.6749,3.6682,3.6682,154400.0
2010-03-30 10:50:00,5.46,5.47,5.46,5.46,161200.0,3.6682,3.6749,3.6682,3.6682,161200.0
2010-03-30 11:00:00,5.46,5.46,5.44,5.45,297200.0,3.6682,3.6682,3.6547,3.6614,297200.0
2010-03-30 11:10:00,5.45,5.45,5.42,5.43,444800.0,3.6614,3.6614,3.6413,3.648,444800.0
2010-03-30 11:20:00,5.43,5.45,5.42,5.45,632800.0,3.648,3.6614,3.6413,3.6614,632800.0
2010-03-30 11:30:00,5.45,5.45,5.44,5.45,126800.0,3.6614,3.6614,3.6547,3.6614,126800.0
2010-03-30 11:40:00,5.45,5.46,5.44,5.44,314400.0,3.6614,3.6682,3.6547,3.6547,314400.0
2010-03-30 11:50:00,5.44,5.45,5.44,5.45,106000.0,3.6547,3.6614,3.6547,3.6614,106000.0
2010-03-30 12:00:00,5.44,5.46,5.44,5.45,276800.0,3.6547,3.6682,3.6547,3.6614,276800.0
2010-03-30 12:10:00,5.45,5.45,5.45,5.45,98400.0,3.6614,3.6614,3.6614,3.6614,98400.0
2010-03-30 12:20:00,5.45,5.45,5.45,5.45,170800.0,3.6614,3.6614,3.6614,3.6614,170800.0
2010-03-30 12:30:00,5.45,5.45,5.45,5.45,89200.0,3.6614,3.6614,3.6614,3.6614,89200.0
2010-03-30 12:40:00,5.45,5.45,5.45,5.45,131200.0,3.6614,3.6614,3.6614,3.6614,131200.0
2010-03-30 12:50:00,5.45,5.45,5.45,5.45,116800.0,3.6614,3.6614,3.6614,3.6614,116800.0
2010-03-30 13:00:00,5.45,5.45,5.44,5.45,216800.0,3.6614,3.6614,3.6547,3.6614,216800.0
2010-03-30 13:10:00,5.45,5.45,5.44,5.45,136000.0,3.6614,3.6614,3.6547,3.6614,136000.0
2010-03-30 13:20:00,5.45,5.45,5.44,5.45,77600.0,3.6614,3.6614,3.6547,3.6614,77600.0
2010-03-30 13:30:00,5.44,5.45,5.44,5.44,87200.0,3.6547,3.6614,3.6547,3.6547,87200.0
2010-03-30 13:40:00,5.44,5.44,5.43,5.44,154000.0,3.6547,3.6547,3.648,3.6547,154000.0
2010-03-30 13:50:00,5.44,5.45,5.43,5.45,114400.0,3.6547,3.6614,3.648,3.6614,114400.0
2010-03-30 14:00:00,5.44,5.44,5.43,5.44,58000.0,3.6547,3.6547,3.648,3.6547,58000.0
2010-03-30 14:10:00,5.44,5.44,5.43,5.43,116000.0,3.6547,3.6547,3.648,3.648,116000.0
2010-03-30 14:20:00,5.43,5.44,5.43,5.44,115600.0,3.648,3.6547,3.648,3.6547,115600.0
2010-03-30 14:30:00,5.44,5.45,5.43,5.43,182800.0,3.6547,3.6614,3.648,3.648,182800.0
2010-03-30 14:40:00,5.43,5.43,5.43,5.43,124800.0,3.648,3.648,3.648,3.648,124800.0
2010-03-30 14:50:00,5.43,5.45,5.43,5.44,184400.0,3.648,3.6614,3.648,3.6547,184400.0
2010-03-30 15:00:00,5.44,5.45,5.44,5.45,392000.0,3.6547,3.6614,3.6547,3.6614,392000.0
2010-03-30 15:10:00,5.45,5.45,5.45,5.45,129200.0,3.6614,3.6614,3.6614,3.6614,129200.0
2010-03-30 15:20:00,5.45,5.45,5.45,5.45,210400.0,3.6614,3.6614,3.6614,3.6614,210400.0
2010-03-30 15:30:00,5.45,5.46,5.45,5.45,372800.0,3.6614,3.6682,3.6614,3.6614,372800.0
2010-03-30 15:40:00,5.45,5.46,5.44,5.45,726400.0,3.6614,3.6682,3.6547,3.6614,726400.0
2010-03-30 15:50:00,5.45,5.46,5.44,5.45,781200.0,3.6614,3.6682,3.6547,3.6614,781200.0
2010-03-31 09:30:00,5.42,5.45,5.42,5.43,212400.0,3.6413,3.6614,3.6413,3.648,212400.0
2010-03-31 09:40:00,5.43,5.45,5.42,5.43,362400.0,3.648,3.6614,3.6413,3.648,362400.0
2010-03-31 09:50:00,5.43,5.44,5.43,5.44,3416800.0,3.648,3.6547,3.648,3.6547,3416800.0
2010-03-31 10:00:00,5.44,5.46,5.44,5.46,206800.0,3.6547,3.6682,3.6547,3.6682,206800.0
2010-03-31 10:10:00,5.46,5.46,5.43,5.43,193600.0,3.6682,3.6682,3.648,3.648,193600.0
2010-03-31 10:20:00,5.43,5.46,5.43,5.46,310400.0,3.648,3.6682,3.648,3.6682,310400.0
2010-03-31 10:30:00,5.46,5.47,5.46,5.46,133200.0,3.6682,3.6749,3.6682,3.6682,133200.0
2010-03-31 10:40:00,5.46,5.47,5.45,5.47,470400.0,3.6682,3.6749,3.6614,3.6749,470400.0
2010-03-31 10:50:00,5.47,5.5,5.47,5.5,437200.0,3.6749,3.695,3.6749,3.695,437200.0
2010-03-31 11:00:00,5.5,5.51,5.49,5.5,738000.0,3.695,3.7017,3.6883,3.695,738000.0
2010-03-31 11:10:00,5.5,5.5,5.47,5.48,524000.0,3.695,3.695,3.6749,3.6816,524000.0
2010-03-31 11:20:00,5.48,5.48,5.47,5.47,238000.0,3.6816,3.6816,3.6749,3.6749,238000.0
2010-03-31 11:30:00,5.47,5.47,5.46,5.46,328000.0,3.6749,3.6749,3.6682,3.6682,328000.0
2010-03-31 11:40:00,5.46,5.46,5.44,5.45,231600.0,3.6682,3.6682,3.6547,3.6614,231600.0
2010-03-31 11:50:00,5.45,5.45,5.44,5.44,110400.0,3.6614,3.6614,3.6547,3.6547,110400.0
2010-03-31 12:00:00,5.45,5.45,5.44,5.44,59200.0,3.6614,3.6614,3.6547,3.6547,59200.0
2010-03-31 12:10:00,5.44,5.45,5.44,5.45,192800.0,3.6547,3.6614,3.6547,3.6614,192800.0
2010-03-31 12:20:00,5.44,5.45,5.44,5.44,176000.0,3.6547,3.6614,3.6547,3.6547,176000.0
2010-03-31 12:30:00,5.44,5.45,5.44,5.45,377200.0,3.6547,3.6614,3.6547,3.6614,377200.0
2010-03-31 12:40:00,5.45,5.46,5.45,5.45,302000.0,3.6614,3.6682,3.6614,3.6614,302000.0
2010-03-31 12:50:00,5.45,5.45,5.45,5.45,72800.0,3.6614,3.6614,3.6614,3.6614,72800.0
2010-03-31 13:00:00,5.45,5.46,5.45,5.46,139200.0,3.6614,3.6682,3.6614,3.6682,139200.0
2010-03-31 13:10:00,5.46,5.46,5.45,5.45,250400.0,3.6682,3.6682,3.6614,3.6614,250400.0
2010-03-31 13:20:00,5.45,5.46,5.45,5.45,101600.0,3.6614,3.6682,3.6614,3.6614,101600.0
2010-03-31 13:30:00,5.45,5.45,5.45,5.45,293600.0,3.6614,3.6614,3.6614,3.6614,293600.0
2010-03-31 13:40:00,5.45,5.45,5.45,5.45,165600.0,3.6614,3.6614,3.6614,3.6614,165600.0
2010-03-31 13:50:00,5.45,5.45,5.44,5.44,92400.0,3.6614,3.6614,3.6547,3.6547,92400.0
2010-03-31 14:00:00,5.44,5.45,5.44,5.45,201200.0,3.6547,3.6614,3.6547,3.6614,201200.0
2010-03-31 14:10:00,5.45,5.45,5.45,5.45,369200.0,3.6614,3.6614,3.6614,3.6614,369200.0
2010-03-31 14:20:00,5.45,5.46,5.45,5.45,250400.0,3.6614,3.6682,3.6614,3.6614,250400.0
2010-03-31 14:30:00,5.46,5.48,5.45,5.48,535200.0,3.6682,3.6816,3.6614,3.6816,535200.0
2010-03-31 14:40:00,5.48,5.49,5.48,5.48,566000.0,3.6816,3.6883,3.6816,3.6816,566000.0
2010-03-31 14:50:00,5.48,5.5,5.48,5.49,675200.0,3.6816,3.695,3.6816,3.6883,675200.0
2010-03-31 15:00:00,5.49,5.5,5.48,5.5,695600.0,3.6883,3.695,3.6816,3.695,695600.0
2010-03-31 15:10:00,5.5,5.5,5.47,5.48,312000.0,3.695,3.695,3.6749,3.6816,312000.0
2010-03-31 15:20:00,5.48,5.49,5.47,5.48,520800.0,3.6816,3.6883,3.6749,3.6816,520800.0
2010-03-31 15:30:00,5.48,5.48,5.46,5.48,613200.0,3.6816,3.6816,3.6682,3.6816,613200.0
2010-03-31 15:40:00,5.48,5.48,5.47,5.48,784400.0,3.6816,3.6816,3.6749,3.6816,784400.0
2010-03-31 15:50:00,5.48,5.48,5.47,5.47,1128400.0,3.6816,3.6816,3.6749,3.6749,1128400.0
2010-04-01 09:30:00,5.48,5.59,5.48,5.55,650800.0,3.6816,3.7555,3.6816,3.7286,650800.0
2010-04-01 09:40:00,5.55,5.57,5.54,5.57,412400.0,3.7286,3.7421,3.7219,3.7421,412400.0
2010-04-01 09:50:00,5.57,5.58,5.57,5.57,588800.0,3.7421,3.7488,3.7421,3.7421,588800.0
2010-04-01 10:00:00,5.57,5.59,5.57,5.59,638400.0,3.7421,3.7555,3.7421,3.7555,638400.0
2010-04-01 10:10:00,5.59,5.62,5.59,5.6,1446000.0,3.7555,3.7756,3.7555,3.7622,1446000.0
2010-04-01 10:20:00,5.6,5.6,5.58,5.59,645600.0,3.7622,3.7622,3.7488,3.7555,645600.0
2010-04-01 10:30:00,5.59,5.6,5.58,5.59,762400.0,3.7555,3.7622,3.7488,3.7555,762400.0
2010-04-01 10:40:00,5.59,5.6,5.59,5.59,253600.0,3.7555,3.7622,3.7555,3.7555,253600.0
2010-04-01 10:50:00,5.59,5.59,5.58,5.58,315600.0,3.7555,3.7555,3.7488,3.7488,315600.0
2010-04-01 11:00:00,5.58,5.59,5.58,5.58,278400.0,3.7488,3.7555,3.7488,3.7488,278400.0
2010-04-01 11:10:00,5.58,5.59,5.58,5.58,213600.0,3.7488,3.7555,3.7488,3.7488,213600.0
2010-04-01 11:20:00,5.58,5.58,5.58,5.58,215200.0,3.7488,3.7488,3.7488,3.7488,215200.0
2010-04-01 11:30:00,5.58,5.59,5.58,5.58,273600.0,3.7488,3.7555,3.7488,3.7488,273600.0
2010-04-01 11:40:00,5.58,5.6,5.58,5.6,573600.0,3.7488,3.7622,3.7488,3.7622,573600.0
2010-04-01 11:50:00,5.6,5.61,5.6,5.61,186800.0,3.7622,3.7689,3.7622,3.7689,186800.0
2010-04-01 12:00:00,5.61,5.62,5.61,5.61,536800.0,3.7689,3.7756,3.7689,3.7689,536800.0
2010-04-01 12:10:00,5.61,5.61,5.6,5.6,274400.0,3.7689,3.7689,3.7622,3.7622,274400.0
2010-04-01 12:20:00,5.6,5.6,5.59,5.6,146400.0,3.7622,3.7622,3.7555,3.7622,146400.0
2010-04-01 12:30:00,5.59,5.6,5.59,5.59,193600.0,3.7555,3.7622,3.7555,3.7555,193600.0
2010-04-01 12:40:00,5.59,5.6,5.59,5.6,108800.0,3.7555,3.7622,3.7555,3.7622,108800.0
2010-04-01 12:50:00,5.6,5.6,5.6,5.6,259600.0,3.7622,3.7622,3.7622,3.7622,259600.0
2010-04-01 13:00:00,5.6,5.6,5.59,5.6,133200.0,3.7622,3.7622,3.7555,3.7622,133200.0
2010-04-01 13:10:00,5.59,5.6,5.59,5.59,176400.0,3.7555,3.7622,3.7555,3.7555,176400.0
2010-04-01 13:20:00,5.59,5.59,5.58,5.59,527600.0,3.7555,3.7555,3.7488,3.7555,527600.0
2010-04-01 13:30:00,5.59,5.6,5.59,5.6,93600.0,3.7555,3.7622,3.7555,3.7622,93600.0
2010-04-01 13:40:00,5.6,5.6,5.58,5.58,386400.0,3.7622,3.7622,3.7488,3.7488,386400.0
2010-04-01 13:50:00,5.58,5.59,5.57,5.58,336800.0,3.7488,3.7555,3.7421,3.7488,336800.0
2010-04-01 14:00:00,5.58,5.58,5.56,5.57,314400.0,3.7488,3.7488,3.7353,3.7421,314400.0
2010-04-01 14:10:00,5.57,5.59,5.57,5.58,156400.0,3.7421,3.7555,3.7421,3.7488,156400.0
2010-04-01 14:20:00,5.59,5.6,5.58,5.59,203200.0,3.7555,3.7622,3.7488,3.7555,203200.0
2010-04-01 14:30:00,5.59,5.59,5.56,5.57,207600.0,3.7555,3.7555,3.7353,3.7421,207600.0
2010-04-01 14:40:00,5.57,5.58,5.57,5.58,350800.0,3.7421,3.7488,3.7421,3.7488,350800.0
2010-04-01 14:50:00,5.58,5.59,5.58,5.58,194000.0,3.7488,3.7555,3.7488,3.7488,194000.0
2010-04-01 15:00:00,5.58,5.58,5.58,5.58,145600.0,3.7488,3.7488,3.7488,3.7488,145600.0
2010-04-01 15:10:00,5.58,5.58,5.58,5.58,292000.0,3.7488,3.7488,3.7488,3.7488,292000.0
2010-04-01 15:20:00,5.58,5.59,5.58,5.59,652000.0,3.7488,3.7555,3.7488,3.7555,652000.0
2010-04-01 15:30:00,5.59,5.59,5.58,5.59,409600.0,3.7555,3.7555,3.7488,3.7555,409600.0
2010-04-01 15:40:00,5.59,5.59,5.58,5.59,571200.0,3.7555,3.7555,3.7488,3.7555,571200.0
2010-04-01 15:50:00,5.59,5.61,5.59,5.6,1129600.0,3.7555,3.7689,3.7555,3.7622,1129600.0
2010-04-05 09:30:00,5.62,5.64,5.6,5.62,424400.0,3.7756,3.7891,3.7622,3.7756,424400.0
2010-04-05 09:40:00,5.62,5.62,5.61,5.61,298800.0,3.7756,3.7756,3.7689,3.7689,298800.0
2010-04-05 09:50:00,5.62,5.62,5.61,5.61,297600.0,3.7756,3.7756,3.7689,3.7689,297600.0
2010-04-05 10:00:00,5.61,5.62,5.6,5.62,346400.0,3.7689,3.7756,3.7622,3.7756,346400.0
2010-04-05 10:10:00,5.62,5.65,5.62,5.63,410000.0,3.7756,3.7958,3.7756,3.7824,410000.0
2010-04-05 10:20:00,5.63,5.64,5.63,5.63,244400.0,3.7824,3.7891,3.7824,3.7824,244400.0
2010-04-05 10:30:00,5.63,5.63,5.61,5.61,329600.0,3.7824,3.7824,3.7689,3.7689,329600.0
2010-04-05 10:40:00,5.62,5.62,5.62,5.62,174400.0,3.7756,3.7756,3.7756,3.7756,174400.0
2010-04-05 10:50:00,5.62,5.62,5.61,5.61,397600.0,3.7756,3.7756,3.7689,3.7689,397600.0
2010-04-05 11:00:00,5.61,5.62,5.6,5.61,342400.0,3.7689,3.7756,3.7622,3.7689,342400.0
2010-04-05 11:10:00,5.61,5.61,5.6,5.6,322800.0,3.7689,3.7689,3.7622,3.7622,322800.0
2010-04-05 11:20:00,5.6,5.61,5.59,5.61,385600.0,3.7622,3.7689,3.7555,3.7689,385600.0
2010-04-05 11:30:00,5.61,5.61,5.59,5.6,273600.0,3.7689,3.7689,3.7555,3.7622,273600.0
2010-04-05 11:40:00,5.6,5.61,5.59,5.6,554400.0,3.7622,3.7689,3.7555,3.7622,554400.0
2010-04-05 11:50:00,5.6,5.61,5.6,5.6,102400.0,3.7622,3.7689,3.7622,3.7622,102400.0
2010-04-05 12:00:00,5.6,5.61,5.6,5.61,160400.0,3.7622,3.7689,3.7622,3.7689,160400.0
2010-04-05 12:10:00,5.61,5.61,5.6,5.61,281600.0,3.7689,3.7689,3.7622,3.7689,281600.0
2010-04-05 12:20:00,5.61,5.61,5.61,5.61,111600.0,3.7689,3.7689,3.7689,3.7689,111600.0
2010-04-05 12:30:00,5.61,5.62,5.6,5.61,436400.0,3.7689,3.7756,3.7622,3.7689,436400.0
2010-04-05 12:40:00,5.61,5.62,5.61,5.61,114800.0,3.7689,3.7756,3.7689,3.7689,114800.0
2010-04-05 12:50:00,5.61,5.61,5.6,5.6,135200.0,3.7689,3.7689,3.7622,3.7622,135200.0
2010-04-05 13:00:00,5.6,5.61,5.6,5.6,139200.0,3.7622,3.7689,3.7622,3.7622,139200.0
2010-04-05 13:10:00,5.6,5.61,5.6,5.6,106800.0,3.7622,3.7689,3.7622,3.7622,106800.0
2010-04-05 13:20:00,5.6,5.61,5.6,5.61,54800.0,3.7622,3.7689,3.7622,3.7689,54800.0
2010-04-05 13:30:00,5.61,5.61,5.6,5.6,246000.0,3.7689,3.7689,3.7622,3.7622,246000.0
2010-04-05 13:40:00,5.6,5.6,5.6,5.6,248400.0,3.7622,3.7622,3.7622,3.7622,248400.0
2010-04-05 13:50:00,5.6,5.6,5.6,5.6,84400.0,3.7622,3.7622,3.7622,3.7622,84400.0
2010-04-05 14:00:00,5.6,5.6,5.6,5.6,111200.0,3.7622,3.7622,3.7622,3.7622,111200.0
2010-04-05 14:10:00,5.6,5.6,5.6,5.6,125600.0,3.7622,3.7622,3.7622,3.7622,125600.0
2010-04-05 14:20:00,5.6,5.6,5.6,5.6,130400.0,3.7622,3.7622,3.7622,3.7622,130400.0
2010-04-05 14:30:00,5.6,5.6,5.6,5.6,115200.0,3.7622,3.7622,3.7622,3.7622,115200.0
2010-04-05 14:40:00,5.6,5.63,5.6,5.63,478000.0,3.7622,3.7824,3.7622,3.7824,478000.0
2010-04-05 14:50:00,5.63,5.64,5.62,5.62,372000.0,3.7824,3.7891,3.7756,3.7756,372000.0
2010-04-05 15:00:00,5.62,5.63,5.62,5.63,386400.0,3.7756,3.7824,3.7756,3.7824,386400.0
2010-04-05 15:10:00,5.63,5.64,5.63,5.64,222400.0,3.7824,3.7891,3.7824,3.7891,222400.0
2010-04-05 15:20:00,5.64,5.64,5.63,5.64,416000.0,3.7891,3.7891,3.7824,3.7891,416000.0
2010-04-05 15:30:00,5.64,5.64,5.63,5.63,492000.0,3.7891,3.7891,3.7824,3.7824,492000.0
2010-04-05 15:40:00,5.64,5.67,5.63,5.67,1012000.0,3.7891,3.8092,3.7824,3.8092,1012000.0
2010-04-05 15:50:00,5.67,5.67,5.65,5.66,1809600.0,3.8092,3.8092,3.7958,3.8025,1809600.0
2010-04-06 09:30:00,5.64,5.66,5.63,5.65,470400.0,3.7891,3.8025,3.7824,3.7958,470400.0
2010-04-06 09:40:00,5.65,5.65,5.63,5.64,269600.0,3.7958,3.7958,3.7824,3.7891,269600.0
2010-04-06 09:50:00,5.64,5.64,5.61,5.62,384000.0,3.7891,3.7891,3.7689,3.7756,384000.0
2010-04-06 10:00:00,5.62,5.64,5.61,5.61,287600.0,3.7756,3.7891,3.7689,3.7689,287600.0
2010-04-06 10:10:00,5.61,5.64,5.61,5.61,260400.0,3.7689,3.7891,3.7689,3.7689,260400.0
2010-04-06 10:20:00,5.61,5.62,5.61,5.61,235600.0,3.7689,3.7756,3.7689,3.7689,235600.0
2010-04-06 10:30:00,5.61,5.62,5.61,5.61,356400.0,3.7689,3.7756,3.7689,3.7689,356400.0
2010-04-06 10:40:00,5.61,5.61,5.6,5.61,166000.0,3.7689,3.7689,3.7622,3.7689,166000.0
2010-04-06 10:50:00,5.6,5.61,5.59,5.6,260000.0,3.7622,3.7689,3.7555,3.7622,260000.0
2010-04-06 11:00:00,5.6,5.6,5.59,5.59,262000.0,3.7622,3.7622,3.7555,3.7555,262000.0
2010-04-06 11:10:00,5.59,5.6,5.59,5.6,193600.0,3.7555,3.7622,3.7555,3.7622,193600.0
2010-04-06 11:20:00,5.6,5.61,5.59,5.6,724800.0,3.7622,3.7689,3.7555,3.7622,724800.0
2010-04-06 11:30:00,5.6,5.61,5.6,5.6,323600.0,3.7622,3.7689,3.7622,3.7622,323600.0
2010-04-06 11:40:00,5.6,5.61,5.6,5.61,137200.0,3.7622,3.7689,3.7622,3.7689,137200.0
2010-04-06 11:50:00,5.61,5.61,5.6,5.61,122000.0,3.7689,3.7689,3.7622,3.7689,122000.0
2010-04-06 12:00:00,5.61,5.61,5.6,5.61,161200.0,3.7689,3.7689,3.7622,3.7689,161200.0
2010-04-06 12:10:00,5.61,5.61,5.61,5.61,166400.0,3.7689,3.7689,3.7689,3.7689,166400.0
2010-04-06 12:20:00,5.61,5.61,5.61,5.61,111600.0,3.7689,3.7689,3.7689,3.7689,111600.0
2010-04-06 12:30:00,5.61,5.61,5.6,5.6,169600.0,3.7689,3.7689,3.7622,3.7622,169600.0
2010-04-06 12:40:00,5.61,5.61,5.6,5.6,130400.0,3.7689,3.7689,3.7622,3.7622,130400.0
2010-04-06 12:50:00,5.6,5.61,5.6,5.6,97200.0,3.7622,3.7689,3.7622,3.7622,97200.0
2010-04-06 13:00:00,5.61,5.61,5.61,5.61,106800.0,3.7689,3.7689,3.7689,3.7689,106800.0
2010-04-06 13:10:00,5.61,5.61,5.6,5.6,166000.0,3.7689,3.7689,3.7622,3.7622,166000.0
2010-04-06 13:20:00,5.6,5.61,5.6,5.6,122400.0,3.7622,3.7689,3.7622,3.7622,122400.0
2010-04-06 13:30:00,5.6,5.61,5.59,5.59,182800.0,3.7622,3.7689,3.7555,3.7555,182800.0
2010-04-06 13:40:00,5.59,5.59,5.59,5.59,122800.0,3.7555,3.7555,3.7555,3.7555,122800.0
2010-04-06 13:50:00,5.59,5.6,5.59,5.59,161600.0,3.7555,3.7622,3.7555,3.7555,161600.0
2010-04-06 14:00:00,5.59,5.6,5.59,5.6,107200.0,3.7555,3.7622,3.7555,3.7622,107200.0
2010-04-06 14:10:00,5.6,5.61,5.6,5.61,240400.0,3.7622,3.7689,3.7622,3.7689,240400.0
2010-04-06 14:20:00,5.61,5.62,5.61,5.61,269200.0,3.7689,3.7756,3.7689,3.7689,269200.0
2010-04-06 14:30:00,5.61,5.61,5.61,5.61,264000.0,3.7689,3.7689,3.7689,3.7689,264000.0
2010-04-06 14:40:00,5.61,5.62,5.61,5.62,206400.0,3.7689,3.7756,3.7689,3.7756,206400.0
2010-04-06 14:50:00,5.62,5.63,5.61,5.62,243200.0,3.7756,3.7824,3.7689,3.7756,243200.0
2010-04-06 15:00:00,5.62,5.64,5.62,5.63,486800.0,3.7756,3.7891,3.7756,3.7824,486800.0
2010-04-06 15:10:00,5.63,5.63,5.62,5.62,252000.0,3.7824,3.7824,3.7756,3.7756,252000.0
2010-04-06 15:20:00,5.62,5.62,5.61,5.62,115200.0,3.7756,3.7756,3.7689,3.7756,115200.0
2010-04-06 15:30:00,5.62,5.62,5.62,5.62,377600.0,3.7756,3.7756,3.7756,3.7756,377600.0
2010-04-06 15:40:00,5.62,5.63,5.62,5.62,436000.0,3.7756,3.7824,3.7756,3.7756,436000.0
2010-04-06 15:50:00,5.62,5.63,5.62,5.63,937600.0,3.7756,3.7824,3.7756,3.7824,937600.0
2010-04-07 09:30:00,5.6,5.63,5.59,5.61,589600.0,3.7622,3.7824,3.7555,3.7689,589600.0
2010-04-07 09:40:00,5.6,5.62,5.59,5.61,493200.0,3.7622,3.7756,3.7555,3.7689,493200.0
2010-04-07 09:50:00,5.61,5.64,5.6,5.63,451600.0,3.7689,3.7891,3.7622,3.7824,451600.0
2010-04-07 10:00:00,5.63,5.66,5.62,5.66,353200.0,3.7824,3.8025,3.7756,3.8025,353200.0
2010-04-07 10:10:00,5.66,5.67,5.64,5.64,217200.0,3.8025,3.8092,3.7891,3.7891,217200.0
2010-04-07 10:20:00,5.64,5.65,5.62,5.65,490400.0,3.7891,3.7958,3.7756,3.7958,490400.0
2010-04-07 10:30:00,5.65,5.65,5.61,5.62,232400.0,3.7958,3.7958,3.7689,3.7756,232400.0
2010-04-07 10:40:00,5.61,5.62,5.58,5.6,574000.0,3.7689,3.7756,3.7488,3.7622,574000.0
2010-04-07 10:50:00,5.6,5.62,5.6,5.6,233600.0,3.7622,3.7756,3.7622,3.7622,233600.0
2010-04-07 11:00:00,5.61,5.62,5.6,5.62,218400.0,3.7689,3.7756,3.7622,3.7756,218400.0
2010-04-07 11:10:00,5.61,5.62,5.61,5.62,413600.0,3.7689,3.7756,3.7689,3.7756,413600.0
2010-04-07 11:20:00,5.62,5.62,5.6,5.61,228800.0,3.7756,3.7756,3.7622,3.7689,228800.0
2010-04-07 11:30:00,5.61,5.62,5.61,5.62,213600.0,3.7689,3.7756,3.7689,3.7756,213600.0
2010-04-07 11:40:00,5.62,5.63,5.62,5.63,140800.0,3.7756,3.7824,3.7756,3.7824,140800.0
2010-04-07 11:50:00,5.63,5.64,5.63,5.63,175200.0,3.7824,3.7891,3.7824,3.7824,175200.0
2010-04-07 12:00:00,5.63,5.64,5.63,5.64,145200.0,3.7824,3.7891,3.7824,3.7891,145200.0
2010-04-07 12:10:00,5.64,5.64,5.62,5.62,228400.0,3.7891,3.7891,3.7756,3.7756,228400.0
2010-04-07 12:20:00,5.62,5.63,5.62,5.62,121600.0,3.7756,3.7824,3.7756,3.7756,121600.0
2010-04-07 12:30:00,5.62,5.63,5.62,5.63,197200.0,3.7756,3.7824,3.7756,3.7824,197200.0
2010-04-07 12:40:00,5.63,5.64,5.62,5.63,197200.0,3.7824,3.7891,3.7756,3.7824,197200.0
2010-04-07 12:50:00,5.63,5.64,5.63,5.64,174000.0,3.7824,3.7891,3.7824,3.7891,174000.0
2010-04-07 13:00:00,5.64,5.66,5.64,5.65,398000.0,3.7891,3.8025,3.7891,3.7958,398000.0
2010-04-07 13:10:00,5.65,5.67,5.65,5.65,300400.0,3.7958,3.8092,3.7958,3.7958,300400.0
2010-04-07 13:20:00,5.65,5.67,5.65,5.66,172000.0,3.7958,3.8092,3.7958,3.8025,172000.0
2010-04-07 13:30:00,5.66,5.67,5.63,5.63,144000.0,3.8025,3.8092,3.7824,3.7824,144000.0
2010-04-07 13:40:00,5.63,5.64,5.63,5.64,261200.0,3.7824,3.7891,3.7824,3.7891,261200.0
2010-04-07 13:50:00,5.64,5.66,5.64,5.66,286400.0,3.7891,3.8025,3.7891,3.8025,286400.0
2010-04-07 14:00:00,5.66,5.66,5.64,5.65,271200.0,3.8025,3.8025,3.7891,3.7958,271200.0
2010-04-07 14:10:00,5.65,5.67,5.65,5.67,456000.0,3.7958,3.8092,3.7958,3.8092,456000.0
2010-04-07 14:20:00,5.67,5.67,5.65,5.66,670800.0,3.8092,3.8092,3.7958,3.8025,670800.0
2010-04-07 14:30:00,5.67,5.67,5.65,5.67,509200.0,3.8092,3.8092,3.7958,3.8092,509200.0
2010-04-07 14:40:00,5.67,5.67,5.65,5.65,306000.0,3.8092,3.8092,3.7958,3.7958,306000.0
2010-04-07 14:50:00,5.65,5.67,5.65,5.66,695200.0,3.7958,3.8092,3.7958,3.8025,695200.0
2010-04-07 15:00:00,5.65,5.65,5.62,5.62,831200.0,3.7958,3.7958,3.7756,3.7756,831200.0
2010-04-07 15:10:00,5.63,5.65,5.62,5.65,895600.0,3.7824,3.7958,3.7756,3.7958,895600.0
2010-04-07 15:20:00,5.65,5.65,5.63,5.64,600000.0,3.7958,3.7958,3.7824,3.7891,600000.0
2010-04-07 15:30:00,5.64,5.66,5.64,5.66,654000.0,3.7891,3.8025,3.7891,3.8025,654000.0
2010-04-07 15:40:00,5.66,5.67,5.66,5.67,884000.0,3.8025,3.8092,3.8025,3.8092,884000.0
2010-04-07 15:50:00,5.67,5.67,5.65,5.67,1022400.0,3.8092,3.8092,3.7958,3.8092,1022400.0
2010-04-08 09:30:00,5.66,5.69,5.62,5.67,466400.0,3.8025,3.8227,3.7756,3.8092,466400.0
2010-04-08 09:40:00,5.66,5.67,5.63,5.65,415600.0,3.8025,3.8092,3.7824,3.7958,415600.0
2010-04-08 09:50:00,5.65,5.66,5.64,5.65,240000.0,3.7958,3.8025,3.7891,3.7958,240000.0
2010-04-08 10:00:00,5.65,5.69,5.65,5.67,598800.0,3.7958,3.8227,3.7958,3.8092,598800.0
2010-04-08 10:10:00,5.67,5.68,5.67,5.68,254400.0,3.8092,3.816,3.8092,3.816,254400.0
2010-04-08 10:20:00,5.68,5.71,5.68,5.7,566000.0,3.816,3.8361,3.816,3.8294,566000.0
2010-04-08 10:30:00,5.7,5.73,5.69,5.69,505200.0,3.8294,3.8495,3.8227,3.8227,505200.0
2010-04-08 10:40:00,5.69,5.72,5.68,5.71,375200.0,3.8227,3.8428,3.816,3.8361,375200.0
2010-04-08 10:50:00,5.71,5.73,5.71,5.71,412400.0,3.8361,3.8495,3.8361,3.8361,412400.0
2010-04-08 11:00:00,5.71,5.72,5.71,5.71,330000.0,3.8361,3.8428,3.8361,3.8361,330000.0
2010-04-08 11:10:00,5.71,5.72,5.71,5.72,354400.0,3.8361,3.8428,3.8361,3.8428,354400.0
2010-04-08 11:20:00,5.72,5.74,5.72,5.73,510000.0,3.8428,3.8563,3.8428,3.8495,510000.0
2010-04-08 11:30:00,5.73,5.73,5.72,5.73,236400.0,3.8495,3.8495,3.8428,3.8495,236400.0
2010-04-08 11:40:00,5.73,5.73,5.72,5.73,203200.0,3.8495,3.8495,3.8428,3.8495,203200.0
2010-04-08 11:50:00,5.73,5.75,5.73,5.75,456400.0,3.8495,3.863,3.8495,3.863,456400.0
2010-04-08 12:00:00,5.75,5.75,5.74,5.75,563200.0,3.863,3.863,3.8563,3.863,563200.0
2010-04-08 12:10:00,5.75,5.76,5.75,5.75,628800.0,3.863,3.8697,3.863,3.863,628800.0
2010-04-08 12:20:00,5.75,5.76,5.75,5.76,320800.0,3.863,3.8697,3.863,3.8697,320800.0
2010-04-08 12:30:00,5.76,5.76,5.75,5.75,515200.0,3.8697,3.8697,3.863,3.863,515200.0
2010-04-08 12:40:00,5.75,5.76,5.75,5.75,436400.0,3.863,3.8697,3.863,3.863,436400.0
2010-04-08 12:50:00,5.75,5.75,5.75,5.75,310400.0,3.863,3.863,3.863,3.863,310400.0
2010-04-08 13:00:00,5.75,5.76,5.75,5.75,447600.0,3.863,3.8697,3.863,3.863,447600.0
2010-04-08 13:10:00,5.75,5.77,5.74,5.77,363200.0,3.863,3.8764,3.8563,3.8764,363200.0
2010-04-08 13:20:00,5.76,5.77,5.76,5.76,180000.0,3.8697,3.8764,3.8697,3.8697,180000.0
2010-04-08 13:30:00,5.76,5.77,5.76,5.77,161200.0,3.8697,3.8764,3.8697,3.8764,161200.0
2010-04-08 13:40:00,5.77,5.77,5.76,5.77,194400.0,3.8764,3.8764,3.8697,3.8764,194400.0
2010-04-08 13:50:00,5.77,5.78,5.76,5.77,634000.0,3.8764,3.8831,3.8697,3.8764,634000.0
2010-04-08 14:00:00,5.77,5.78,5.75,5.76,688800.0,3.8764,3.8831,3.863,3.8697,688800.0
2010-04-08 14:10:00,5.75,5.76,5.74,5.75,624000.0,3.863,3.8697,3.8563,3.863,624000.0
2010-04-08 14:20:00,5.75,5.75,5.73,5.75,293200.0,3.863,3.863,3.8495,3.863,293200.0
2010-04-08 14:30:00,5.75,5.76,5.74,5.76,806400.0,3.863,3.8697,3.8563,3.8697,806400.0
2010-04-08 14:40:00,5.76,5.79,5.76,5.79,390400.0,3.8697,3.8899,3.8697,3.8899,390400.0
2010-04-08 14:50:00,5.79,5.8,5.78,5.79,442800.0,3.8899,3.8966,3.8831,3.8899,442800.0
2010-04-08 15:00:00,5.79,5.8,5.79,5.8,377200.0,3.8899,3.8966,3.8899,3.8966,377200.0
2010-04-08 15:10:00,5.8,5.8,5.78,5.8,373600.0,3.8966,3.8966,3.8831,3.8966,373600.0
2010-04-08 15:20:00,5.8,5.81,5.8,5.8,372800.0,3.8966,3.9033,3.8966,3.8966,372800.0
2010-04-08 15:30:00,5.8,5.8,5.79,5.8,658000.0,3.8966,3.8966,3.8899,3.8966,658000.0
2010-04-08 15:40:00,5.8,5.8,5.79,5.79,656000.0,3.8966,3.8966,3.8899,3.8899,656000.0
2010-04-08 15:50:00,5.79,5.79,5.78,5.78,1159600.0,3.8899,3.8899,3.8831,3.8831,1159600.0
2010-04-09 09:30:00,5.8,5.82,5.74,5.75,392000.0,3.8966,3.91,3.8563,3.863,392000.0
2010-04-09 09:40:00,5.75,5.75,5.7,5.7,282400.0,3.863,3.863,3.8294,3.8294,282400.0
2010-04-09 09:50:00,5.7,5.75,5.7,5.74,249600.0,3.8294,3.863,3.8294,3.8563,249600.0
2010-04-09 10:00:00,5.74,5.76,5.73,5.73,248400.0,3.8563,3.8697,3.8495,3.8495,248400.0
2010-04-09 10:10:00,5.74,5.74,5.72,5.73,232400.0,3.8563,3.8563,3.8428,3.8495,232400.0
2010-04-09 10:20:00,5.73,5.75,5.71,5.73,270800.0,3.8495,3.863,3.8361,3.8495,270800.0
2010-04-09 10:30:00,5.72,5.75,5.72,5.74,276800.0,3.8428,3.863,3.8428,3.8563,276800.0
2010-04-09 10:40:00,5.74,5.75,5.74,5.74,261600.0,3.8563,3.863,3.8563,3.8563,261600.0
2010-04-09 10:50:00,5.74,5.75,5.74,5.75,247600.0,3.8563,3.863,3.8563,3.863,247600.0
2010-04-09 11:00:00,5.75,5.77,5.75,5.76,235600.0,3.863,3.8764,3.863,3.8697,235600.0
2010-04-09 11:10:00,5.76,5.77,5.75,5.75,328000.0,3.8697,3.8764,3.863,3.863,328000.0
2010-04-09 11:20:00,5.75,5.77,5.75,5.77,79200.0,3.863,3.8764,3.863,3.8764,79200.0
2010-04-09 11:30:00,5.77,5.77,5.75,5.77,122800.0,3.8764,3.8764,3.863,3.8764,122800.0
2010-04-09 11:40:00,5.77,5.77,5.75,5.76,166000.0,3.8764,3.8764,3.863,3.8697,166000.0
2010-04-09 11:50:00,5.75,5.76,5.75,5.76,155600.0,3.863,3.8697,3.863,3.8697,155600.0
2010-04-09 12:00:00,5.76,5.77,5.76,5.77,186400.0,3.8697,3.8764,3.8697,3.8764,186400.0
2010-04-09 12:10:00,5.77,5.79,5.77,5.79,237600.0,3.8764,3.8899,3.8764,3.8899,237600.0
2010-04-09 12:20:00,5.78,5.79,5.78,5.79,237600.0,3.8831,3.8899,3.8831,3.8899,237600.0
2010-04-09 12:30:00,5.78,5.8,5.78,5.8,266800.0,3.8831,3.8966,3.8831,3.8966,266800.0
2010-04-09 12:40:00,5.8,5.81,5.8,5.81,282800.0,3.8966,3.9033,3.8966,3.9033,282800.0
2010-04-09 12:50:00,5.81,5.82,5.8,5.82,358800.0,3.9033,3.91,3.8966,3.91,358800.0
2010-04-09 13:00:00,5.82,5.82,5.8,5.8,399200.0,3.91,3.91,3.8966,3.8966,399200.0
2010-04-09 13:10:00,5.8,5.8,5.79,5.8,192800.0,3.8966,3.8966,3.8899,3.8966,192800.0
2010-04-09 13:20:00,5.79,5.8,5.77,5.78,417600.0,3.8899,3.8966,3.8764,3.8831,417600.0
2010-04-09 13:30:00,5.77,5.79,5.77,5.78,184800.0,3.8764,3.8899,3.8764,3.8831,184800.0
2010-04-09 13:40:00,5.78,5.78,5.77,5.78,331600.0,3.8831,3.8831,3.8764,3.8831,331600.0
2010-04-09 13:50:00,5.78,5.79,5.78,5.79,260000.0,3.8831,3.8899,3.8831,3.8899,260000.0
2010-04-09 14:00:00,5.79,5.8,5.78,5.79,298000.0,3.8899,3.8966,3.8831,3.8899,298000.0
2010-04-09 14:10:00,5.8,5.8,5.79,5.79,198400.0,3.8966,3.8966,3.8899,3.8899,198400.0
2010-04-09 14:20:00,5.79,5.82,5.79,5.82,416800.0,3.8899,3.91,3.8899,3.91,416800.0
2010-04-09 14:30:00,5.81,5.83,5.81,5.82,457600.0,3.9033,3.9167,3.9033,3.91,457600.0
2010-04-09 14:40:00,5.82,5.84,5.82,5.83,893600.0,3.91,3.9234,3.91,3.9167,893600.0
2010-04-09 14:50:00,5.83,5.84,5.83,5.83,404800.0,3.9167,3.9234,3.9167,3.9167,404800.0
2010-04-09 15:00:00,5.83,5.84,5.83,5.83,357200.0,3.9167,3.9234,3.9167,3.9167,357200.0
2010-04-09 15:10:00,5.83,5.85,5.83,5.83,524000.0,3.9167,3.9302,3.9167,3.9167,524000.0
2010-04-09 15:20:00,5.83,5.84,5.82,5.83,264000.0,3.9167,3.9234,3.91,3.9167,264000.0
2010-04-09 15:30:00,5.83,5.84,5.81,5.81,394400.0,3.9167,3.9234,3.9033,3.9033,394400.0
2010-04-09 15:40:00,5.81,5.81,5.8,5.81,782400.0,3.9033,3.9033,3.8966,3.9033,782400.0
2010-04-09 15:50:00,5.81,5.83,5.81,5.83,1869600.0,3.9033,3.9167,3.9033,3.9167,1869600.0
2010-04-12 09:30:00,5.84,5.86,5.8,5.84,323200.0,3.9234,3.9369,3.8966,3.9234,323200.0
2010-04-12 09:40:00,5.84,5.87,5.83,5.86,361200.0,3.9234,3.9436,3.9167,3.9369,361200.0
2010-04-12 09:50:00,5.86,5.87,5.85,5.85,858400.0,3.9369,3.9436,3.9302,3.9302,858400.0
2010-04-12 10:00:00,5.85,5.85,5.84,5.85,306400.0,3.9302,3.9302,3.9234,3.9302,306400.0
2010-04-12 10:10:00,5.85,5.86,5.82,5.84,335200.0,3.9302,3.9369,3.91,3.9234,335200.0
2010-04-12 10:20:00,5.84,5.85,5.83,5.85,189200.0,3.9234,3.9302,3.9167,3.9302,189200.0
2010-04-12 10:30:00,5.85,5.85,5.83,5.83,139600.0,3.9302,3.9302,3.9167,3.9167,139600.0
2010-04-12 10:40:00,5.83,5.84,5.83,5.83,91600.0,3.9167,3.9234,3.9167,3.9167,91600.0
2010-04-12 10:50:00,5.83,5.84,5.82,5.84,152800.0,3.9167,3.9234,3.91,3.9234,152800.0
2010-04-12 11:00:00,5.84,5.84,5.83,5.84,91200.0,3.9234,3.9234,3.9167,3.9234,91200.0
2010-04-12 11:10:00,5.84,5.84,5.83,5.83,251600.0,3.9234,3.9234,3.9167,3.9167,251600.0
2010-04-12 11:20:00,5.83,5.84,5.8,5.81,271600.0,3.9167,3.9234,3.8966,3.9033,271600.0
2010-04-12 11:30:00,5.81,5.81,5.8,5.81,378000.0,3.9033,3.9033,3.8966,3.9033,378000.0
2010-04-12 11:40:00,5.81,5.82,5.8,5.8,173600.0,3.9033,3.91,3.8966,3.8966,173600.0
2010-04-12 11:50:00,5.81,5.82,5.8,5.81,132800.0,3.9033,3.91,3.8966,3.9033,132800.0
2010-04-12 12:00:00,5.81,5.82,5.81,5.81,100000.0,3.9033,3.91,3.9033,3.9033,100000.0
2010-04-12 12:10:00,5.81,5.81,5.8,5.81,95200.0,3.9033,3.9033,3.8966,3.9033,95200.0
2010-04-12 12:20:00,5.81,5.82,5.8,5.82,311600.0,3.9033,3.91,3.8966,3.91,311600.0
2010-04-12 12:30:00,5.82,5.82,5.81,5.81,194400.0,3.91,3.91,3.9033,3.9033,194400.0
2010-04-12 12:40:00,5.81,5.82,5.81,5.82,300400.0,3.9033,3.91,3.9033,3.91,300400.0
2010-04-12 12:50:00,5.82,5.85,5.82,5.84,1129200.0,3.91,3.9302,3.91,3.9234,1129200.0
2010-04-12 13:00:00,5.84,5.86,5.84,5.86,774400.0,3.9234,3.9369,3.9234,3.9369,774400.0
2010-04-12 13:10:00,5.86,5.86,5.85,5.85,148000.0,3.9369,3.9369,3.9302,3.9302,148000.0
2010-04-12 13:20:00,5.85,5.86,5.85,5.85,785200.0,3.9302,3.9369,3.9302,3.9302,785200.0
2010-04-12 13:30:00,5.85,5.86,5.85,5.86,320800.0,3.9302,3.9369,3.9302,3.9369,320800.0
2010-04-12 13:40:00,5.86,5.86,5.86,5.86,170400.0,3.9369,3.9369,3.9369,3.9369,170400.0
2010-04-12 13:50:00,5.86,5.87,5.86,5.86,470800.0,3.9369,3.9436,3.9369,3.9369,470800.0
2010-04-12 14:00:00,5.86,5.87,5.86,5.87,287200.0,3.9369,3.9436,3.9369,3.9436,287200.0
2010-04-12 14:10:00,5.87,5.88,5.87,5.88,308000.0,3.9436,3.9503,3.9436,3.9503,308000.0
2010-04-12 14:20:00,5.88,5.89,5.88,5.88,495200.0,3.9503,3.957,3.9503,3.9503,495200.0
2010-04-12 14:30:00,5.88,5.89,5.88,5.89,523600.0,3.9503,3.957,3.9503,3.957,523600.0
2010-04-12 14:40:00,5.89,5.9,5.89,5.9,386000.0,3.957,3.9638,3.957,3.9638,386000.0
2010-04-12 14:50:00,5.9,5.9,5.9,5.9,370400.0,3.9638,3.9638,3.9638,3.9638,370400.0
2010-04-12 15:00:00,5.9,5.9,5.88,5.9,468800.0,3.9638,3.9638,3.9503,3.9638,468800.0
2010-04-12 15:10:00,5.9,5.91,5.9,5.9,449200.0,3.9638,3.9705,3.9638,3.9638,449200.0
2010-04-12 15:20:00,5.9,5.91,5.89,5.89,640800.0,3.9638,3.9705,3.957,3.957,640800.0
2010-04-12 15:30:00,5.89,5.89,5.88,5.88,628800.0,3.957,3.957,3.9503,3.9503,628800.0
2010-04-12 15:40:00,5.88,5.88,5.87,5.87,1140000.0,3.9503,3.9503,3.9436,3.9436,1140000.0
2010-04-12 15:50:00,5.87,5.87,5.86,5.87,2688000.0,3.9436,3.9436,3.9369,3.9436,2688000.0
2010-04-13 09:30:00,5.86,5.87,5.83,5.85,600400.0,3.9369,3.9436,3.9167,3.9302,600400.0
2010-04-13 09:40:00,5.85,5.86,5.84,5.85,376800.0,3.9302,3.9369,3.9234,3.9302,376800.0
2010-04-13 09:50:00,5.85,5.85,5.84,5.84,224800.0,3.9302,3.9302,3.9234,3.9234,224800.0
2010-04-13 10:00:00,5.84,5.88,5.83,5.86,1064000.0,3.9234,3.9503,3.9167,3.9369,1064000.0
2010-04-13 10:10:00,5.86,5.86,5.83,5.84,356800.0,3.9369,3.9369,3.9167,3.9234,356800.0
2010-04-13 10:20:00,5.83,5.83,5.81,5.83,760000.0,3.9167,3.9167,3.9033,3.9167,760000.0
2010-04-13 10:30:00,5.83,5.84,5.82,5.84,614400.0,3.9167,3.9234,3.91,3.9234,614400.0
2010-04-13 10:40:00,5.84,5.85,5.84,5.85,654800.0,3.9234,3.9302,3.9234,3.9302,654800.0
2010-04-13 10:50:00,5.85,5.85,5.83,5.83,316400.0,3.9302,3.9302,3.9167,3.9167,316400.0
2010-04-13 11:00:00,5.83,5.84,5.82,5.84,247600.0,3.9167,3.9234,3.91,3.9234,247600.0
2010-04-13 11:10:00,5.84,5.84,5.84,5.84,600800.0,3.9234,3.9234,3.9234,3.9234,600800.0
2010-04-13 11:20:00,5.84,5.84,5.83,5.84,464400.0,3.9234,3.9234,3.9167,3.9234,464400.0
2010-04-13 11:30:00,5.84,5.84,5.83,5.84,566800.0,3.9234,3.9234,3.9167,3.9234,566800.0
2010-04-13 11:40:00,5.84,5.85,5.84,5.85,268400.0,3.9234,3.9302,3.9234,3.9302,268400.0
2010-04-13 11:50:00,5.85,5.85,5.84,5.85,134400.0,3.9302,3.9302,3.9234,3.9302,134400.0
2010-04-13 12:00:00,5.84,5.85,5.83,5.84,418400.0,3.9234,3.9302,3.9167,3.9234,418400.0
2010-04-13 12:10:00,5.84,5.84,5.84,5.84,133600.0,3.9234,3.9234,3.9234,3.9234,133600.0
2010-04-13 12:20:00,5.84,5.84,5.82,5.84,411600.0,3.9234,3.9234,3.91,3.9234,411600.0
2010-04-13 12:30:00,5.84,5.84,5.83,5.84,305200.0,3.9234,3.9234,3.9167,3.9234,305200.0
2010-04-13 12:40:00,5.84,5.84,5.84,5.84,311600.0,3.9234,3.9234,3.9234,3.9234,311600.0
2010-04-13 12:50:00,5.84,5.85,5.84,5.85,665600.0,3.9234,3.9302,3.9234,3.9302,665600.0
2010-04-13 13:00:00,5.85,5.85,5.84,5.84,58000.0,3.9302,3.9302,3.9234,3.9234,58000.0
2010-04-13 13:10:00,5.84,5.85,5.84,5.84,139600.0,3.9234,3.9302,3.9234,3.9234,139600.0
2010-04-13 13:20:00,5.84,5.85,5.84,5.85,334000.0,3.9234,3.9302,3.9234,3.9302,334000.0
2010-04-13 13:30:00,5.85,5.85,5.85,5.85,204400.0,3.9302,3.9302,3.9302,3.9302,204400.0
2010-04-13 13:40:00,5.85,5.86,5.85,5.86,208000.0,3.9302,3.9369,3.9302,3.9369,208000.0
2010-04-13 13:50:00,5.86,5.87,5.86,5.86,203200.0,3.9369,3.9436,3.9369,3.9369,203200.0
2010-04-13 14:00:00,5.86,5.87,5.86,5.86,260400.0,3.9369,3.9436,3.9369,3.9369,260400.0
2010-04-13 14:10:00,5.86,5.88,5.86,5.87,553600.0,3.9369,3.9503,3.9369,3.9436,553600.0
2010-04-13 14:20:00,5.87,5.87,5.86,5.86,176000.0,3.9436,3.9436,3.9369,3.9369,176000.0
2010-04-13 14:30:00,5.86,5.88,5.86,5.88,596800.0,3.9369,3.9503,3.9369,3.9503,596800.0
2010-04-13 14:40:00,5.88,5.89,5.87,5.89,581200.0,3.9503,3.957,3.9436,3.957,581200.0
2010-04-13 14:50:00,5.89,5.9,5.88,5.89,692800.0,3.957,3.9638,3.9503,3.957,692800.0
2010-04-13 15:00:00,5.89,5.9,5.89,5.9,433600.0,3.957,3.9638,3.957,3.9638,433600.0
2010-04-13 15:10:00,5.9,5.92,5.89,5.92,290400.0,3.9638,3.9772,3.957,3.9772,290400.0
2010-04-13 15:20:00,5.92,5.92,5.91,5.92,685200.0,3.9772,3.9772,3.9705,3.9772,685200.0
2010-04-13 15:30:00,5.92,5.92,5.9,5.9,840800.0,3.9772,3.9772,3.9638,3.9638,840800.0
2010-04-13 15:40:00,5.91,5.91,5.9,5.91,1027200.0,3.9705,3.9705,3.9638,3.9705,1027200.0
2010-04-13 15:50:00,5.91,5.92,5.9,5.91,1686400.0,3.9705,3.9772,3.9638,3.9705,1686400.0
2010-04-14 09:30:00,5.94,5.95,5.91,5.95,458000.0,3.9906,3.9973,3.9705,3.9973,458000.0
2010-04-14 09:40:00,5.95,5.98,5.94,5.96,494000.0,3.9973,4.0175,3.9906,4.0041,494000.0
2010-04-14 09:50:00,5.96,5.97,5.95,5.95,701600.0,4.0041,4.0108,3.9973,3.9973,701600.0
2010-04-14 10:00:00,5.95,5.96,5.93,5.96,706000.0,3.9973,4.0041,3.9839,4.0041,706000.0
2010-04-14 10:10:00,5.96,5.96,5.93,5.93,483200.0,4.0041,4.0041,3.9839,3.9839,483200.0
2010-04-14 10:20:00,5.93,5.95,5.93,5.95,950800.0,3.9839,3.9973,3.9839,3.9973,950800.0
2010-04-14 10:30:00,5.95,5.95,5.93,5.93,578000.0,3.9973,3.9973,3.9839,3.9839,578000.0
2010-04-14 10:40:00,5.93,5.93,5.92,5.93,350400.0,3.9839,3.9839,3.9772,3.9839,350400.0
2010-04-14 10:50:00,5.93,5.97,5.93,5.96,385600.0,3.9839,4.0108,3.9839,4.0041,385600.0
2010-04-14 11:00:00,5.96,5.96,5.95,5.95,245600.0,4.0041,4.0041,3.9973,3.9973,245600.0
2010-04-14 11:10:00,5.95,5.96,5.95,5.95,258400.0,3.9973,4.0041,3.9973,3.9973,258400.0
2010-04-14 11:20:00,5.95,5.96,5.95,5.96,205600.0,3.9973,4.0041,3.9973,4.0041,205600.0
2010-04-14 11:30:00,5.96,5.96,5.95,5.95,346400.0,4.0041,4.0041,3.9973,3.9973,346400.0
2010-04-14 11:40:00,5.95,5.96,5.95,5.95,284000.0,3.9973,4.0041,3.9973,3.9973,284000.0
2010-04-14 11:50:00,5.95,5.96,5.95,5.95,286800.0,3.9973,4.0041,3.9973,3.9973,286800.0
2010-04-14 12:00:00,5.95,5.96,5.94,5.94,223600.0,3.9973,4.0041,3.9906,3.9906,223600.0
2010-04-14 12:10:00,5.94,5.94,5.93,5.93,200400.0,3.9906,3.9906,3.9839,3.9839,200400.0
2010-04-14 12:20:00,5.93,5.93,5.92,5.93,376400.0,3.9839,3.9839,3.9772,3.9839,376400.0
2010-04-14 12:30:00,5.93,5.94,5.93,5.94,347200.0,3.9839,3.9906,3.9839,3.9906,347200.0
2010-04-14 12:40:00,5.94,5.94,5.94,5.94,62800.0,3.9906,3.9906,3.9906,3.9906,62800.0
2010-04-14 12:50:00,5.94,5.94,5.94,5.94,78400.0,3.9906,3.9906,3.9906,3.9906,78400.0
2010-04-14 13:00:00,5.94,5.95,5.94,5.95,350800.0,3.9906,3.9973,3.9906,3.9973,350800.0
2010-04-14 13:10:00,5.95,5.96,5.95,5.95,235600.0,3.9973,4.0041,3.9973,3.9973,235600.0
2010-04-14 13:20:00,5.95,5.96,5.95,5.95,232400.0,3.9973,4.0041,3.9973,3.9973,232400.0
2010-04-14 13:30:00,5.95,5.97,5.95,5.96,454800.0,3.9973,4.0108,3.9973,4.0041,454800.0
2010-04-14 13:40:00,5.96,5.96,5.95,5.96,263200.0,4.0041,4.0041,3.9973,4.0041,263200.0
2010-04-14 13:50:00,5.96,5.96,5.95,5.96,253600.0,4.0041,4.0041,3.9973,4.0041,253600.0
2010-04-14 14:00:00,5.96,5.97,5.95,5.97,855200.0,4.0041,4.0108,3.9973,4.0108,855200.0
2010-04-14 14:10:00,5.97,5.98,5.96,5.97,224800.0,4.0108,4.0175,4.0041,4.0108,224800.0
2010-04-14 14:20:00,5.97,5.98,5.97,5.98,342800.0,4.0108,4.0175,4.0108,4.0175,342800.0
2010-04-14 14:30:00,5.98,5.99,5.97,5.98,476800.0,4.0175,4.0242,4.0108,4.0175,476800.0
2010-04-14 14:40:00,5.98,5.98,5.98,5.98,560000.0,4.0175,4.0175,4.0175,4.0175,560000.0
2010-04-14 14:50:00,5.98,5.99,5.97,5.98,513600.0,4.0175,4.0242,4.0108,4.0175,513600.0
2010-04-14 15:00:00,5.98,5.99,5.98,5.99,767200.0,4.0175,4.0242,4.0175,4.0242,767200.0
2010-04-14 15:10:00,5.98,5.99,5.98,5.99,663600.0,4.0175,4.0242,4.0175,4.0242,663600.0
2010-04-14 15:20:00,5.99,6.0,5.98,6.0,354400.0,4.0242,4.0309,4.0175,4.0309,354400.0
2010-04-14 15:30:00,6.0,6.0,5.99,5.99,1366000.0,4.0309,4.0309,4.0242,4.0242,1366000.0
2010-04-14 15:40:00,6.0,6.0,5.98,5.99,684000.0,4.0309,4.0309,4.0175,4.0242,684000.0
2010-04-14 15:50:00,5.98,6.0,5.98,5.99,2572400.0,4.0175,4.0309,4.0175,4.0242,2572400.0
2010-04-15 09:30:00,6.0,6.01,5.97,6.0,344400.0,4.0309,4.0377,4.0108,4.0309,344400.0
2010-04-15 09:40:00,6.0,6.02,6.0,6.02,370400.0,4.0309,4.0444,4.0309,4.0444,370400.0
2010-04-15 09:50:00,6.02,6.06,6.01,6.04,857200.0,4.0444,4.0712,4.0377,4.0578,857200.0
2010-04-15 10:00:00,6.04,6.07,6.03,6.07,826400.0,4.0578,4.078,4.0511,4.078,826400.0
2010-04-15 10:10:00,6.07,6.11,6.07,6.09,1000800.0,4.078,4.1048,4.078,4.0914,1000800.0
2010-04-15 10:20:00,6.09,6.13,6.08,6.13,1368800.0,4.0914,4.1183,4.0847,4.1183,1368800.0
2010-04-15 10:30:00,6.13,6.14,6.13,6.14,744000.0,4.1183,4.125,4.1183,4.125,744000.0
2010-04-15 10:40:00,6.14,6.2,6.14,6.18,1289600.0,4.125,4.1653,4.125,4.1519,1289600.0
2010-04-15 10:50:00,6.18,6.2,6.18,6.2,596400.0,4.1519,4.1653,4.1519,4.1653,596400.0
2010-04-15 11:00:00,6.2,6.2,6.16,6.16,950400.0,4.1653,4.1653,4.1384,4.1384,950400.0
2010-04-15 11:10:00,6.16,6.16,6.11,6.12,748400.0,4.1384,4.1384,4.1048,4.1116,748400.0
2010-04-15 11:20:00,6.11,6.13,6.11,6.12,605200.0,4.1048,4.1183,4.1048,4.1116,605200.0
2010-04-15 11:30:00,6.12,6.14,6.12,6.13,793600.0,4.1116,4.125,4.1116,4.1183,793600.0
2010-04-15 11:40:00,6.13,6.13,6.08,6.09,439200.0,4.1183,4.1183,4.0847,4.0914,439200.0
2010-04-15 11:50:00,6.09,6.09,6.07,6.09,382400.0,4.0914,4.0914,4.078,4.0914,382400.0
2010-04-15 12:00:00,6.09,6.1,6.09,6.09,231200.0,4.0914,4.0981,4.0914,4.0914,231200.0
2010-04-15 12:10:00,6.09,6.11,6.08,6.1,266800.0,4.0914,4.1048,4.0847,4.0981,266800.0
2010-04-15 12:20:00,6.11,6.12,6.1,6.12,514000.0,4.1048,4.1116,4.0981,4.1116,514000.0
2010-04-15 12:30:00,6.12,6.13,6.12,6.12,266000.0,4.1116,4.1183,4.1116,4.1116,266000.0
2010-04-15 12:40:00,6.12,6.15,6.12,6.15,424400.0,4.1116,4.1317,4.1116,4.1317,424400.0
2010-04-15 12:50:00,6.15,6.17,6.14,6.17,1411600.0,4.1317,4.1451,4.125,4.1451,1411600.0
2010-04-15 13:00:00,6.17,6.17,6.14,6.15,265600.0,4.1451,4.1451,4.125,4.1317,265600.0
2010-04-15 13:10:00,6.15,6.18,6.14,6.18,607600.0,4.1317,4.1519,4.125,4.1519,607600.0
2010-04-15 13:20:00,6.17,6.18,6.17,6.18,1252800.0,4.1451,4.1519,4.1451,4.1519,1252800.0
2010-04-15 13:30:00,6.18,6.21,6.18,6.21,675600.0,4.1519,4.172,4.1519,4.172,675600.0
2010-04-15 13:40:00,6.21,6.22,6.2,6.21,936400.0,4.172,4.1787,4.1653,4.172,936400.0
2010-04-15 13:50:00,6.21,6.21,6.18,6.18,382800.0,4.172,4.172,4.1519,4.1519,382800.0
2010-04-15 14:00:00,6.18,6.18,6.17,6.17,279600.0,4.1519,4.1519,4.1451,4.1451,279600.0
2010-04-15 14:10:00,6.17,6.18,6.17,6.18,327200.0,4.1451,4.1519,4.1451,4.1519,327200.0
2010-04-15 14:20:00,6.18,6.18,6.17,6.17,278000.0,4.1519,4.1519,4.1451,4.1451,278000.0
2010-04-15 14:30:00,6.17,6.18,6.17,6.18,313600.0,4.1451,4.1519,4.1451,4.1519,313600.0
2010-04-15 14:40:00,6.18,6.18,6.17,6.18,448800.0,4.1519,4.1519,4.1451,4.1519,448800.0
2010-04-15 14:50:00,6.18,6.19,6.17,6.18,1098800.0,4.1519,4.1586,4.1451,4.1519,1098800.0
2010-04-15 15:00:00,6.18,6.18,6.16,6.16,604800.0,4.1519,4.1519,4.1384,4.1384,604800.0
2010-04-15 15:10:00,6.16,6.16,6.12,6.12,1255200.0,4.1384,4.1384,4.1116,4.1116,1255200.0
2010-04-15 15:20:00,6.12,6.13,6.1,6.1,941200.0,4.1116,4.1183,4.0981,4.0981,941200.0
2010-04-15 15:30:00,6.1,6.13,6.09,6.12,1359200.0,4.0981,4.1183,4.0914,4.1116,1359200.0
2010-04-15 15:40:00,6.12,6.13,6.11,6.13,1518400.0,4.1116,4.1183,4.1048,4.1183,1518400.0
2010-04-15 15:50:00,6.13,6.13,6.1,6.11,1388400.0,4.1183,4.1183,4.0981,4.1048,1388400.0
2010-04-16 09:30:00,6.38,6.39,6.29,6.3,3416800.0,4.2862,4.2929,4.2258,4.2325,3416800.0
2010-04-16 09:40:00,6.3,6.31,6.21,6.22,2704800.0,4.2325,4.2392,4.172,4.1787,2704800.0
2010-04-16 09:50:00,6.22,6.28,6.21,6.25,2250000.0,4.1787,4.219,4.172,4.1989,2250000.0
2010-04-16 10:00:00,6.25,6.26,6.23,6.23,1277600.0,4.1989,4.2056,4.1855,4.1855,1277600.0
2010-04-16 10:10:00,6.23,6.25,6.22,6.24,1151600.0,4.1855,4.1989,4.1787,4.1922,1151600.0
2010-04-16 10:20:00,6.24,6.25,6.22,6.25,743600.0,4.1922,4.1989,4.1787,4.1989,743600.0
2010-04-16 10:30:00,6.25,6.26,6.2,6.21,2088800.0,4.1989,4.2056,4.1653,4.172,2088800.0
2010-04-16 10:40:00,6.21,6.25,6.2,6.24,1330000.0,4.172,4.1989,4.1653,4.1922,1330000.0
2010-04-16 10:50:00,6.25,6.25,6.22,6.23,930000.0,4.1989,4.1989,4.1787,4.1855,930000.0
2010-04-16 11:00:00,6.23,6.24,6.22,6.23,1074800.0,4.1855,4.1922,4.1787,4.1855,1074800.0
2010-04-16 11:10:00,6.22,6.23,6.21,6.21,1493600.0,4.1787,4.1855,4.172,4.172,1493600.0
2010-04-16 11:20:00,6.21,6.23,6.2,6.2,1068000.0,4.172,4.1855,4.1653,4.1653,1068000.0
2010-04-16 11:30:00,6.2,6.21,6.2,6.21,578800.0,4.1653,4.172,4.1653,4.172,578800.0
2010-04-16 11:40:00,6.21,6.22,6.2,6.21,962400.0,4.172,4.1787,4.1653,4.172,962400.0
2010-04-16 11:50:00,6.21,6.21,6.16,6.17,820800.0,4.172,4.172,4.1384,4.1451,820800.0
2010-04-16 12:00:00,6.17,6.19,6.16,6.18,428800.0,4.1451,4.1586,4.1384,4.1519,428800.0
2010-04-16 12:10:00,6.19,6.19,6.15,6.15,880000.0,4.1586,4.1586,4.1317,4.1317,880000.0
2010-04-16 12:20:00,6.15,6.17,6.15,6.17,284400.0,4.1317,4.1451,4.1317,4.1451,284400.0
2010-04-16 12:30:00,6.17,6.17,6.14,6.16,400000.0,4.1451,4.1451,4.125,4.1384,400000.0
2010-04-16 12:40:00,6.16,6.18,6.15,6.16,392000.0,4.1384,4.1519,4.1317,4.1384,392000.0
2010-04-16 12:50:00,6.17,6.18,6.16,6.18,353600.0,4.1451,4.1519,4.1384,4.1519,353600.0
2010-04-16 13:00:00,6.18,6.19,6.17,6.19,684400.0,4.1519,4.1586,4.1451,4.1586,684400.0
2010-04-16 13:10:00,6.19,6.2,6.18,6.2,589200.0,4.1586,4.1653,4.1519,4.1653,589200.0
2010-04-16 13:20:00,6.2,6.21,6.18,6.21,750800.0,4.1653,4.172,4.1519,4.172,750800.0
2010-04-16 13:30:00,6.21,6.22,6.2,6.21,490800.0,4.172,4.1787,4.1653,4.172,490800.0
2010-04-16 13:40:00,6.21,6.23,6.21,6.23,613600.0,4.172,4.1855,4.172,4.1855,613600.0
2010-04-16 13:50:00,6.23,6.25,6.23,6.24,965200.0,4.1855,4.1989,4.1855,4.1922,965200.0
2010-04-16 14:00:00,6.24,6.25,6.24,6.25,578400.0,4.1922,4.1989,4.1922,4.1989,578400.0
2010-04-16 14:10:00,6.25,6.26,6.24,6.25,622000.0,4.1989,4.2056,4.1922,4.1989,622000.0
2010-04-16 14:20:00,6.25,6.25,6.24,6.25,577600.0,4.1989,4.1989,4.1922,4.1989,577600.0
2010-04-16 14:30:00,6.25,6.25,6.23,6.24,604800.0,4.1989,4.1989,4.1855,4.1922,604800.0
2010-04-16 14:40:00,6.24,6.24,6.22,6.22,850000.0,4.1922,4.1922,4.1787,4.1787,850000.0
2010-04-16 14:50:00,6.22,6.22,6.21,6.21,1354000.0,4.1787,4.1787,4.172,4.172,1354000.0
2010-04-16 15:00:00,6.21,6.22,6.2,6.21,974000.0,4.172,4.1787,4.1653,4.172,974000.0
2010-04-16 15:10:00,6.21,6.22,6.19,6.22,1001200.0,4.172,4.1787,4.1586,4.1787,1001200.0
2010-04-16 15:20:00,6.22,6.23,6.21,6.21,1114800.0,4.1787,4.1855,4.172,4.172,1114800.0
2010-04-16 15:30:00,6.21,6.23,6.2,6.23,2011200.0,4.172,4.1855,4.1653,4.1855,2011200.0
2010-04-16 15:40:00,6.23,6.24,6.21,6.21,2399200.0,4.1855,4.1922,4.172,4.172,2399200.0
2010-04-16 15:50:00,6.22,6.22,6.2,6.21,2188000.0,4.1787,4.1787,4.1653,4.172,2188000.0
2010-04-19 09:30:00,6.26,6.36,6.26,6.34,1672000.0,4.2056,4.2728,4.2056,4.2594,1672000.0
2010-04-19 09:40:00,6.34,6.39,6.33,6.39,2334400.0,4.2594,4.2929,4.2526,4.2929,2334400.0
2010-04-19 09:50:00,6.39,6.4,6.36,6.4,1992400.0,4.2929,4.2997,4.2728,4.2997,1992400.0
2010-04-19 10:00:00,6.4,6.42,6.38,6.42,1082000.0,4.2997,4.3131,4.2862,4.3131,1082000.0
2010-04-19 10:10:00,6.42,6.42,6.37,6.39,1005200.0,4.3131,4.3131,4.2795,4.2929,1005200.0
2010-04-19 10:20:00,6.39,6.4,6.35,6.36,1206400.0,4.2929,4.2997,4.2661,4.2728,1206400.0
2010-04-19 10:30:00,6.36,6.37,6.35,6.36,1968800.0,4.2728,4.2795,4.2661,4.2728,1968800.0
2010-04-19 10:40:00,6.36,6.38,6.35,6.35,2015200.0,4.2728,4.2862,4.2661,4.2661,2015200.0
2010-04-19 10:50:00,6.35,6.36,6.34,6.35,903600.0,4.2661,4.2728,4.2594,4.2661,903600.0
2010-04-19 11:00:00,6.35,6.35,6.32,6.34,1244000.0,4.2661,4.2661,4.2459,4.2594,1244000.0
2010-04-19 11:10:00,6.34,6.34,6.29,6.31,1180400.0,4.2594,4.2594,4.2258,4.2392,1180400.0
2010-04-19 11:20:00,6.31,6.32,6.29,6.3,758800.0,4.2392,4.2459,4.2258,4.2325,758800.0
2010-04-19 11:30:00,6.3,6.31,6.29,6.3,821600.0,4.2325,4.2392,4.2258,4.2325,821600.0
2010-04-19 11:40:00,6.3,6.31,6.28,6.29,1235600.0,4.2325,4.2392,4.219,4.2258,1235600.0
2010-04-19 11:50:00,6.29,6.29,6.25,6.26,1747600.0,4.2258,4.2258,4.1989,4.2056,1747600.0
2010-04-19 12:00:00,6.26,6.28,6.26,6.28,1776800.0,4.2056,4.219,4.2056,4.219,1776800.0
2010-04-19 12:10:00,6.27,6.28,6.25,6.26,677200.0,4.2123,4.219,4.1989,4.2056,677200.0
2010-04-19 12:20:00,6.27,6.28,6.26,6.27,790400.0,4.2123,4.219,4.2056,4.2123,790400.0
2010-04-19 12:30:00,6.27,6.28,6.26,6.26,395200.0,4.2123,4.219,4.2056,4.2056,395200.0
2010-04-19 12:40:00,6.26,6.27,6.24,6.26,1046400.0,4.2056,4.2123,4.1922,4.2056,1046400.0
2010-04-19 12:50:00,6.26,6.28,6.26,6.28,525200.0,4.2056,4.219,4.2056,4.219,525200.0
2010-04-19 13:00:00,6.28,6.28,6.25,6.26,460800.0,4.219,4.219,4.1989,4.2056,460800.0
2010-04-19 13:10:00,6.26,6.28,6.26,6.28,482000.0,4.2056,4.219,4.2056,4.219,482000.0
2010-04-19 13:20:00,6.28,6.29,6.26,6.29,562000.0,4.219,4.2258,4.2056,4.2258,562000.0
2010-04-19 13:30:00,6.29,6.31,6.28,6.3,426000.0,4.2258,4.2392,4.219,4.2325,426000.0
2010-04-19 13:40:00,6.3,6.3,6.29,6.3,530800.0,4.2325,4.2325,4.2258,4.2325,530800.0
2010-04-19 13:50:00,6.3,6.31,6.28,6.3,782000.0,4.2325,4.2392,4.219,4.2325,782000.0
2010-04-19 14:00:00,6.3,6.31,6.29,6.31,924800.0,4.2325,4.2392,4.2258,4.2392,924800.0
2010-04-19 14:10:00,6.3,6.31,6.3,6.31,348400.0,4.2325,4.2392,4.2325,4.2392,348400.0
2010-04-19 14:20:00,6.31,6.31,6.3,6.3,1168400.0,4.2392,4.2392,4.2325,4.2325,1168400.0
2010-04-19 14:30:00,6.3,6.31,6.3,6.31,737600.0,4.2325,4.2392,4.2325,4.2392,737600.0
2010-04-19 14:40:00,6.31,6.31,6.31,6.31,435600.0,4.2392,4.2392,4.2392,4.2392,435600.0
2010-04-19 14:50:00,6.31,6.31,6.31,6.31,560000.0,4.2392,4.2392,4.2392,4.2392,560000.0
2010-04-19 15:00:00,6.31,6.32,6.31,6.31,1512400.0,4.2392,4.2459,4.2392,4.2392,1512400.0
2010-04-19 15:10:00,6.31,6.33,6.3,6.33,3228400.0,4.2392,4.2526,4.2325,4.2526,3228400.0
2010-04-19 15:20:00,6.33,6.36,6.33,6.35,1065600.0,4.2526,4.2728,4.2526,4.2661,1065600.0
2010-04-19 15:30:00,6.34,6.35,6.31,6.31,1763200.0,4.2594,4.2661,4.2392,4.2392,1763200.0
2010-04-19 15:40:00,6.31,6.33,6.31,6.33,2282000.0,4.2392,4.2526,4.2392,4.2526,2282000.0
2010-04-19 15:50:00,6.33,6.33,6.32,6.33,3253600.0,4.2526,4.2526,4.2459,4.2526,3253600.0
2010-04-20 09:30:00,6.37,6.39,6.34,6.34,958800.0,4.2795,4.2929,4.2594,4.2594,958800.0
2010-04-20 09:40:00,6.34,6.34,6.3,6.32,667600.0,4.2594,4.2594,4.2325,4.2459,667600.0
2010-04-20 09:50:00,6.32,6.35,6.31,6.32,662800.0,4.2459,4.2661,4.2392,4.2459,662800.0
2010-04-20 10:00:00,6.32,6.35,6.32,6.32,996000.0,4.2459,4.2661,4.2459,4.2459,996000.0
2010-04-20 10:10:00,6.32,6.34,6.31,6.33,898400.0,4.2459,4.2594,4.2392,4.2526,898400.0
2010-04-20 10:20:00,6.33,6.33,6.31,6.31,740400.0,4.2526,4.2526,4.2392,4.2392,740400.0
2010-04-20 10:30:00,6.31,6.31,6.29,6.29,901600.0,4.2392,4.2392,4.2258,4.2258,901600.0
2010-04-20 10:40:00,6.29,6.33,6.29,6.33,878400.0,4.2258,4.2526,4.2258,4.2526,878400.0
2010-04-20 10:50:00,6.33,6.34,6.31,6.32,502400.0,4.2526,4.2594,4.2392,4.2459,502400.0
2010-04-20 11:00:00,6.32,6.33,6.32,6.33,1067200.0,4.2459,4.2526,4.2459,4.2526,1067200.0
2010-04-20 11:10:00,6.33,6.33,6.3,6.3,444800.0,4.2526,4.2526,4.2325,4.2325,444800.0
2010-04-20 11:20:00,6.3,6.33,6.3,6.32,340800.0,4.2325,4.2526,4.2325,4.2459,340800.0
2010-04-20 11:30:00,6.32,6.33,6.32,6.33,1081200.0,4.2459,4.2526,4.2459,4.2526,1081200.0
2010-04-20 11:40:00,6.32,6.33,6.32,6.32,434000.0,4.2459,4.2526,4.2459,4.2459,434000.0
2010-04-20 11:50:00,6.33,6.33,6.32,6.32,808000.0,4.2526,4.2526,4.2459,4.2459,808000.0
2010-04-20 12:00:00,6.32,6.36,6.32,6.36,2386800.0,4.2459,4.2728,4.2459,4.2728,2386800.0
2010-04-20 12:10:00,6.36,6.37,6.36,6.37,406400.0,4.2728,4.2795,4.2728,4.2795,406400.0
2010-04-20 12:20:00,6.37,6.38,6.37,6.38,349600.0,4.2795,4.2862,4.2795,4.2862,349600.0
2010-04-20 12:30:00,6.38,6.38,6.37,6.37,388000.0,4.2862,4.2862,4.2795,4.2795,388000.0
2010-04-20 12:40:00,6.37,6.38,6.36,6.36,557200.0,4.2795,4.2862,4.2728,4.2728,557200.0
2010-04-20 12:50:00,6.36,6.37,6.35,6.35,642400.0,4.2728,4.2795,4.2661,4.2661,642400.0
2010-04-20 13:00:00,6.35,6.36,6.35,6.35,361600.0,4.2661,4.2728,4.2661,4.2661,361600.0
2010-04-20 13:10:00,6.35,6.35,6.34,6.35,311600.0,4.2661,4.2661,4.2594,4.2661,311600.0
2010-04-20 13:20:00,6.35,6.36,6.35,6.35,429200.0,4.2661,4.2728,4.2661,4.2661,429200.0
2010-04-20 13:30:00,6.36,6.37,6.34,6.35,560400.0,4.2728,4.2795,4.2594,4.2661,560400.0
2010-04-20 13:40:00,6.35,6.35,6.35,6.35,242800.0,4.2661,4.2661,4.2661,4.2661,242800.0
2010-04-20 13:50:00,6.35,6.35,6.34,6.35,307200.0,4.2661,4.2661,4.2594,4.2661,307200.0
2010-04-20 14:00:00,6.35,6.35,6.34,6.35,463200.0,4.2661,4.2661,4.2594,4.2661,463200.0
2010-04-20 14:10:00,6.35,6.36,6.35,6.35,425600.0,4.2661,4.2728,4.2661,4.2661,425600.0
2010-04-20 14:20:00,6.35,6.35,6.35,6.35,310400.0,4.2661,4.2661,4.2661,4.2661,310400.0
2010-04-20 14:30:00,6.35,6.35,6.35,6.35,317600.0,4.2661,4.2661,4.2661,4.2661,317600.0
2010-04-20 14:40:00,6.35,6.35,6.34,6.35,298400.0,4.2661,4.2661,4.2594,4.2661,298400.0
2010-04-20 14:50:00,6.35,6.35,6.34,6.35,494800.0,4.2661,4.2661,4.2594,4.2661,494800.0
2010-04-20 15:00:00,6.35,6.35,6.34,6.34,332000.0,4.2661,4.2661,4.2594,4.2594,332000.0
2010-04-20 15:10:00,6.34,6.35,6.34,6.34,530800.0,4.2594,4.2661,4.2594,4.2594,530800.0
2010-04-20 15:20:00,6.34,6.36,6.33,6.35,771200.0,4.2594,4.2728,4.2526,4.2661,771200.0
2010-04-20 15:30:00,6.35,6.35,6.34,6.34,670000.0,4.2661,4.2661,4.2594,4.2594,670000.0
2010-04-20 15:40:00,6.34,6.36,6.34,6.35,1038000.0,4.2594,4.2728,4.2594,4.2661,1038000.0
2010-04-20 15:50:00,6.35,6.35,6.35,6.35,1667200.0,4.2661,4.2661,4.2661,4.2661,1667200.0
2010-04-21 09:30:00,6.34,6.34,6.19,6.26,1581200.0,4.2594,4.2594,4.1586,4.2056,1581200.0
2010-04-21 09:40:00,6.26,6.29,6.25,6.26,799600.0,4.2056,4.2258,4.1989,4.2056,799600.0
2010-04-21 09:50:00,6.26,6.3,6.25,6.26,800000.0,4.2056,4.2325,4.1989,4.2056,800000.0
2010-04-21 10:00:00,6.27,6.27,6.24,6.25,992800.0,4.2123,4.2123,4.1922,4.1989,992800.0
2010-04-21 10:10:00,6.26,6.26,6.22,6.22,454000.0,4.2056,4.2056,4.1787,4.1787,454000.0
2010-04-21 10:20:00,6.22,6.23,6.21,6.21,608000.0,4.1787,4.1855,4.172,4.172,608000.0
2010-04-21 10:30:00,6.21,6.25,6.21,6.25,690400.0,4.172,4.1989,4.172,4.1989,690400.0
2010-04-21 10:40:00,6.25,6.29,6.25,6.28,430800.0,4.1989,4.2258,4.1989,4.219,430800.0
2010-04-21 10:50:00,6.28,6.31,6.28,6.29,455200.0,4.219,4.2392,4.219,4.2258,455200.0
2010-04-21 11:00:00,6.29,6.3,6.29,6.3,318400.0,4.2258,4.2325,4.2258,4.2325,318400.0
2010-04-21 11:10:00,6.3,6.3,6.29,6.3,300400.0,4.2325,4.2325,4.2258,4.2325,300400.0
2010-04-21 11:20:00,6.29,6.31,6.28,6.29,342000.0,4.2258,4.2392,4.219,4.2258,342000.0
2010-04-21 11:30:00,6.29,6.3,6.25,6.27,442800.0,4.2258,4.2325,4.1989,4.2123,442800.0
2010-04-21 11:40:00,6.27,6.3,6.27,6.28,326400.0,4.2123,4.2325,4.2123,4.219,326400.0
2010-04-21 11:50:00,6.28,6.31,6.28,6.3,211200.0,4.219,4.2392,4.219,4.2325,211200.0
2010-04-21 12:00:00,6.31,6.31,6.28,6.28,232000.0,4.2392,4.2392,4.219,4.219,232000.0
2010-04-21 12:10:00,6.28,6.29,6.27,6.29,253600.0,4.219,4.2258,4.2123,4.2258,253600.0
2010-04-21 12:20:00,6.29,6.3,6.28,6.29,459200.0,4.2258,4.2325,4.219,4.2258,459200.0
2010-04-21 12:30:00,6.29,6.33,6.29,6.32,347600.0,4.2258,4.2526,4.2258,4.2459,347600.0
2010-04-21 12:40:00,6.32,6.32,6.3,6.31,356000.0,4.2459,4.2459,4.2325,4.2392,356000.0
2010-04-21 12:50:00,6.31,6.32,6.3,6.31,274800.0,4.2392,4.2459,4.2325,4.2392,274800.0
2010-04-21 13:00:00,6.31,6.33,6.31,6.32,252400.0,4.2392,4.2526,4.2392,4.2459,252400.0
2010-04-21 13:10:00,6.32,6.32,6.3,6.31,233600.0,4.2459,4.2459,4.2325,4.2392,233600.0
2010-04-21 13:20:00,6.3,6.33,6.3,6.33,444400.0,4.2325,4.2526,4.2325,4.2526,444400.0
2010-04-21 13:30:00,6.33,6.34,6.33,6.33,394400.0,4.2526,4.2594,4.2526,4.2526,394400.0
2010-04-21 13:40:00,6.33,6.34,6.33,6.33,510400.0,4.2526,4.2594,4.2526,4.2526,510400.0
2010-04-21 13:50:00,6.33,6.33,6.32,6.33,809200.0,4.2526,4.2526,4.2459,4.2526,809200.0
2010-04-21 14:00:00,6.33,6.33,6.3,6.31,1385200.0,4.2526,4.2526,4.2325,4.2392,1385200.0
2010-04-21 14:10:00,6.31,6.31,6.26,6.28,876800.0,4.2392,4.2392,4.2056,4.219,876800.0
2010-04-21 14:20:00,6.28,6.28,6.22,6.22,1575200.0,4.219,4.219,4.1787,4.1787,1575200.0
2010-04-21 14:30:00,6.22,6.26,6.22,6.24,894800.0,4.1787,4.2056,4.1787,4.1922,894800.0
2010-04-21 14:40:00,6.24,6.26,6.23,6.25,876800.0,4.1922,4.2056,4.1855,4.1989,876800.0
2010-04-21 14:50:00,6.26,6.26,6.23,6.24,591600.0,4.2056,4.2056,4.1855,4.1922,591600.0
2010-04-21 15:00:00,6.24,6.26,6.23,6.25,853200.0,4.1922,4.2056,4.1855,4.1989,853200.0
2010-04-21 15:10:00,6.25,6.26,6.23,6.25,339200.0,4.1989,4.2056,4.1855,4.1989,339200.0
2010-04-21 15:20:00,6.25,6.25,6.24,6.25,357200.0,4.1989,4.1989,4.1922,4.1989,357200.0
2010-04-21 15:30:00,6.25,6.28,6.24,6.27,1171600.0,4.1989,4.219,4.1922,4.2123,1171600.0
2010-04-21 15:40:00,6.28,6.3,6.27,6.28,1334800.0,4.219,4.2325,4.2123,4.219,1334800.0
2010-04-21 15:50:00,6.28,6.3,6.28,6.29,1826800.0,4.219,4.2325,4.219,4.2258,1826800.0
2010-04-22 09:30:00,6.25,6.29,6.23,6.26,550800.0,4.1989,4.2258,4.1855,4.2056,550800.0
2010-04-22 09:40:00,6.26,6.26,6.22,6.25,491200.0,4.2056,4.2056,4.1787,4.1989,491200.0
2010-04-22 09:50:00,6.25,6.27,6.24,6.26,910000.0,4.1989,4.2123,4.1922,4.2056,910000.0
2010-04-22 10:00:00,6.26,6.27,6.23,6.23,893600.0,4.2056,4.2123,4.1855,4.1855,893600.0
2010-04-22 10:10:00,6.23,6.25,6.21,6.21,594800.0,4.1855,4.1989,4.172,4.172,594800.0
2010-04-22 10:20:00,6.21,6.23,6.2,6.22,907200.0,4.172,4.1855,4.1653,4.1787,907200.0
2010-04-22 10:30:00,6.22,6.26,6.22,6.25,1298800.0,4.1787,4.2056,4.1787,4.1989,1298800.0
2010-04-22 10:40:00,6.25,6.27,6.24,6.26,1022800.0,4.1989,4.2123,4.1922,4.2056,1022800.0
2010-04-22 10:50:00,6.26,6.26,6.24,6.25,319200.0,4.2056,4.2056,4.1922,4.1989,319200.0
2010-04-22 11:00:00,6.25,6.26,6.25,6.26,301600.0,4.1989,4.2056,4.1989,4.2056,301600.0
2010-04-22 11:10:00,6.26,6.26,6.24,6.24,288800.0,4.2056,4.2056,4.1922,4.1922,288800.0
2010-04-22 11:20:00,6.24,6.26,6.24,6.25,335600.0,4.1922,4.2056,4.1922,4.1989,335600.0
2010-04-22 11:30:00,6.25,6.25,6.24,6.25,677200.0,4.1989,4.1989,4.1922,4.1989,677200.0
2010-04-22 11:40:00,6.25,6.25,6.23,6.23,264800.0,4.1989,4.1989,4.1855,4.1855,264800.0
2010-04-22 11:50:00,6.23,6.25,6.23,6.24,327600.0,4.1855,4.1989,4.1855,4.1922,327600.0
2010-04-22 12:00:00,6.24,6.25,6.23,6.24,296800.0,4.1922,4.1989,4.1855,4.1922,296800.0
2010-04-22 12:10:00,6.24,6.24,6.23,6.24,215600.0,4.1922,4.1922,4.1855,4.1922,215600.0
2010-04-22 12:20:00,6.24,6.25,6.24,6.24,386800.0,4.1922,4.1989,4.1922,4.1922,386800.0
2010-04-22 12:30:00,6.24,6.25,6.24,6.24,309600.0,4.1922,4.1989,4.1922,4.1922,309600.0
2010-04-22 12:40:00,6.24,6.25,6.23,6.23,1216000.0,4.1922,4.1989,4.1855,4.1855,1216000.0
2010-04-22 12:50:00,6.23,6.23,6.22,6.22,358000.0,4.1855,4.1855,4.1787,4.1787,358000.0
2010-04-22 13:00:00,6.22,6.24,6.22,6.24,442400.0,4.1787,4.1922,4.1787,4.1922,442400.0
2010-04-22 13:10:00,6.24,6.24,6.22,6.23,689600.0,4.1922,4.1922,4.1787,4.1855,689600.0
2010-04-22 13:20:00,6.23,6.23,6.22,6.23,517600.0,4.1855,4.1855,4.1787,4.1855,517600.0
2010-04-22 13:30:00,6.23,6.23,6.2,6.21,323600.0,4.1855,4.1855,4.1653,4.172,323600.0
2010-04-22 13:40:00,6.21,6.22,6.21,6.22,350000.0,4.172,4.1787,4.172,4.1787,350000.0
2010-04-22 13:50:00,6.21,6.23,6.21,6.22,489200.0,4.172,4.1855,4.172,4.1787,489200.0
2010-04-22 14:00:00,6.22,6.23,6.22,6.23,392800.0,4.1787,4.1855,4.1787,4.1855,392800.0
2010-04-22 14:10:00,6.23,6.24,6.23,6.23,1006000.0,4.1855,4.1922,4.1855,4.1855,1006000.0
2010-04-22 14:20:00,6.23,6.25,6.23,6.24,817600.0,4.1855,4.1989,4.1855,4.1922,817600.0
2010-04-22 14:30:00,6.24,6.25,6.23,6.24,3581600.0,4.1922,4.1989,4.1855,4.1922,3581600.0
2010-04-22 14:40:00,6.24,6.24,6.23,6.24,530400.0,4.1922,4.1922,4.1855,4.1922,530400.0
2010-04-22 14:50:00,6.23,6.24,6.22,6.24,859200.0,4.1855,4.1922,4.1787,4.1922,859200.0
2010-04-22 15:00:00,6.24,6.24,6.23,6.23,853600.0,4.1922,4.1922,4.1855,4.1855,853600.0
2010-04-22 15:10:00,6.24,6.25,6.23,6.24,689600.0,4.1922,4.1989,4.1855,4.1922,689600.0
2010-04-22 15:20:00,6.24,6.25,6.24,6.25,3266000.0,4.1922,4.1989,4.1922,4.1989,3266000.0
2010-04-22 15:30:00,6.25,6.26,6.24,6.26,1604400.0,4.1989,4.2056,4.1922,4.2056,1604400.0
2010-04-22 15:40:00,6.26,6.28,6.26,6.26,2853200.0,4.2056,4.219,4.2056,4.2056,2853200.0
2010-04-22 15:50:00,6.26,6.27,6.26,6.26,1649600.0,4.2056,4.2123,4.2056,4.2056,1649600.0
2010-04-23 09:30:00,6.25,6.31,6.24,6.25,496000.0,4.1989,4.2392,4.1922,4.1989,496000.0
2010-04-23 09:40:00,6.25,6.25,6.23,6.25,435200.0,4.1989,4.1989,4.1855,4.1989,435200.0
2010-04-23 09:50:00,6.25,6.26,6.24,6.24,519600.0,4.1989,4.2056,4.1922,4.1922,519600.0
2010-04-23 10:00:00,6.24,6.27,6.24,6.26,436000.0,4.1922,4.2123,4.1922,4.2056,436000.0
2010-04-23 10:10:00,6.26,6.29,6.26,6.28,214800.0,4.2056,4.2258,4.2056,4.219,214800.0
2010-04-23 10:20:00,6.28,6.29,6.28,6.29,494000.0,4.219,4.2258,4.219,4.2258,494000.0
2010-04-23 10:30:00,6.28,6.29,6.25,6.27,687600.0,4.219,4.2258,4.1989,4.2123,687600.0
2010-04-23 10:40:00,6.27,6.27,6.24,6.24,432800.0,4.2123,4.2123,4.1922,4.1922,432800.0
2010-04-23 10:50:00,6.24,6.25,6.24,6.24,536800.0,4.1922,4.1989,4.1922,4.1922,536800.0
2010-04-23 11:00:00,6.24,6.25,6.23,6.25,659600.0,4.1922,4.1989,4.1855,4.1989,659600.0
2010-04-23 11:10:00,6.25,6.25,6.24,6.24,328000.0,4.1989,4.1989,4.1922,4.1922,328000.0
2010-04-23 11:20:00,6.24,6.24,6.23,6.24,364400.0,4.1922,4.1922,4.1855,4.1922,364400.0
2010-04-23 11:30:00,6.24,6.25,6.24,6.24,364000.0,4.1922,4.1989,4.1922,4.1922,364000.0
2010-04-23 11:40:00,6.24,6.25,6.24,6.24,155600.0,4.1922,4.1989,4.1922,4.1922,155600.0
2010-04-23 11:50:00,6.25,6.25,6.24,6.24,120400.0,4.1989,4.1989,4.1922,4.1922,120400.0
2010-04-23 12:00:00,6.24,6.25,6.24,6.25,520000.0,4.1922,4.1989,4.1922,4.1989,520000.0
2010-04-23 12:10:00,6.25,6.26,6.25,6.25,230000.0,4.1989,4.2056,4.1989,4.1989,230000.0
2010-04-23 12:20:00,6.25,6.26,6.25,6.25,209600.0,4.1989,4.2056,4.1989,4.1989,209600.0
2010-04-23 12:30:00,6.26,6.26,6.25,6.25,358800.0,4.2056,4.2056,4.1989,4.1989,358800.0
2010-04-23 12:40:00,6.24,6.25,6.24,6.24,98400.0,4.1922,4.1989,4.1922,4.1922,98400.0
2010-04-23 12:50:00,6.24,6.25,6.24,6.25,259200.0,4.1922,4.1989,4.1922,4.1989,259200.0
2010-04-23 13:00:00,6.25,6.25,6.24,6.25,314000.0,4.1989,4.1989,4.1922,4.1989,314000.0
2010-04-23 13:10:00,6.25,6.25,6.24,6.24,250400.0,4.1989,4.1989,4.1922,4.1922,250400.0
2010-04-23 13:20:00,6.24,6.25,6.24,6.24,305200.0,4.1922,4.1989,4.1922,4.1922,305200.0
2010-04-23 13:30:00,6.24,6.25,6.24,6.24,393600.0,4.1922,4.1989,4.1922,4.1922,393600.0
2010-04-23 13:40:00,6.24,6.24,6.23,6.23,583200.0,4.1922,4.1922,4.1855,4.1855,583200.0
2010-04-23 13:50:00,6.23,6.24,6.22,6.23,682800.0,4.1855,4.1922,4.1787,4.1855,682800.0
2010-04-23 14:00:00,6.23,6.23,6.22,6.22,407200.0,4.1855,4.1855,4.1787,4.1787,407200.0
2010-04-23 14:10:00,6.23,6.23,6.22,6.22,427600.0,4.1855,4.1855,4.1787,4.1787,427600.0
2010-04-23 14:20:00,6.22,6.23,6.22,6.23,457600.0,4.1787,4.1855,4.1787,4.1855,457600.0
2010-04-23 14:30:00,6.23,6.23,6.22,6.22,480000.0,4.1855,4.1855,4.1787,4.1787,480000.0
2010-04-23 14:40:00,6.22,6.24,6.22,6.23,361200.0,4.1787,4.1922,4.1787,4.1855,361200.0
2010-04-23 14:50:00,6.23,6.24,6.23,6.24,450800.0,4.1855,4.1922,4.1855,4.1922,450800.0
2010-04-23 15:00:00,6.24,6.26,6.24,6.26,394000.0,4.1922,4.2056,4.1922,4.2056,394000.0
2010-04-23 15:10:00,6.26,6.29,6.25,6.28,2675200.0,4.2056,4.2258,4.1989,4.219,2675200.0
2010-04-23 15:20:00,6.28,6.3,6.28,6.29,596000.0,4.219,4.2325,4.219,4.2258,596000.0
2010-04-23 15:30:00,6.29,6.3,6.29,6.29,268400.0,4.2258,4.2325,4.2258,4.2258,268400.0
2010-04-23 15:40:00,6.29,6.3,6.27,6.29,1248400.0,4.2258,4.2325,4.2123,4.2258,1248400.0
2010-04-23 15:50:00,6.29,6.32,6.29,6.31,3189600.0,4.2258,4.2459,4.2258,4.2392,3189600.0
2010-04-26 09:30:00,6.27,6.35,6.27,6.33,486400.0,4.2123,4.2661,4.2123,4.2526,486400.0
2010-04-26 09:40:00,6.34,6.34,6.29,6.31,238800.0,4.2594,4.2594,4.2258,4.2392,238800.0
2010-04-26 09:50:00,6.31,6.33,6.29,6.33,319600.0,4.2392,4.2526,4.2258,4.2526,319600.0
2010-04-26 10:00:00,6.33,6.33,6.31,6.31,361200.0,4.2526,4.2526,4.2392,4.2392,361200.0
2010-04-26 10:10:00,6.31,6.32,6.27,6.27,393600.0,4.2392,4.2459,4.2123,4.2123,393600.0
2010-04-26 10:20:00,6.27,6.27,6.25,6.25,595200.0,4.2123,4.2123,4.1989,4.1989,595200.0
2010-04-26 10:30:00,6.25,6.27,6.25,6.25,441200.0,4.1989,4.2123,4.1989,4.1989,441200.0
2010-04-26 10:40:00,6.25,6.26,6.24,6.24,318800.0,4.1989,4.2056,4.1922,4.1922,318800.0
2010-04-26 10:50:00,6.24,6.26,6.24,6.25,292400.0,4.1922,4.2056,4.1922,4.1989,292400.0
2010-04-26 11:00:00,6.25,6.28,6.25,6.26,630400.0,4.1989,4.219,4.1989,4.2056,630400.0
2010-04-26 11:10:00,6.26,6.3,6.26,6.3,604400.0,4.2056,4.2325,4.2056,4.2325,604400.0
2010-04-26 11:20:00,6.3,6.32,6.3,6.31,639600.0,4.2325,4.2459,4.2325,4.2392,639600.0
2010-04-26 11:30:00,6.31,6.32,6.29,6.3,290800.0,4.2392,4.2459,4.2258,4.2325,290800.0
2010-04-26 11:40:00,6.3,6.31,6.29,6.29,150400.0,4.2325,4.2392,4.2258,4.2258,150400.0
2010-04-26 11:50:00,6.29,6.3,6.28,6.29,224000.0,4.2258,4.2325,4.219,4.2258,224000.0
2010-04-26 12:00:00,6.29,6.29,6.28,6.29,143200.0,4.2258,4.2258,4.219,4.2258,143200.0
2010-04-26 12:10:00,6.29,6.31,6.29,6.31,185200.0,4.2258,4.2392,4.2258,4.2392,185200.0
2010-04-26 12:20:00,6.31,6.31,6.3,6.31,450000.0,4.2392,4.2392,4.2325,4.2392,450000.0
2010-04-26 12:30:00,6.31,6.32,6.31,6.32,735200.0,4.2392,4.2459,4.2392,4.2459,735200.0
2010-04-26 12:40:00,6.32,6.34,6.32,6.33,1062000.0,4.2459,4.2594,4.2459,4.2526,1062000.0
2010-04-26 12:50:00,6.34,6.34,6.32,6.33,406800.0,4.2594,4.2594,4.2459,4.2526,406800.0
2010-04-26 13:00:00,6.34,6.35,6.34,6.34,210400.0,4.2594,4.2661,4.2594,4.2594,210400.0
2010-04-26 13:10:00,6.34,6.35,6.33,6.34,507600.0,4.2594,4.2661,4.2526,4.2594,507600.0
2010-04-26 13:20:00,6.34,6.36,6.33,6.36,266400.0,4.2594,4.2728,4.2526,4.2728,266400.0
2010-04-26 13:30:00,6.36,6.36,6.33,6.34,427600.0,4.2728,4.2728,4.2526,4.2594,427600.0
2010-04-26 13:40:00,6.34,6.35,6.34,6.35,194400.0,4.2594,4.2661,4.2594,4.2661,194400.0
2010-04-26 13:50:00,6.35,6.37,6.35,6.37,368800.0,4.2661,4.2795,4.2661,4.2795,368800.0
2010-04-26 14:00:00,6.37,6.38,6.35,6.36,1080400.0,4.2795,4.2862,4.2661,4.2728,1080400.0
2010-04-26 14:10:00,6.35,6.38,6.35,6.37,522800.0,4.2661,4.2862,4.2661,4.2795,522800.0
2010-04-26 14:20:00,6.38,6.38,6.36,6.37,1046800.0,4.2862,4.2862,4.2728,4.2795,1046800.0
2010-04-26 14:30:00,6.37,6.37,6.34,6.35,233600.0,4.2795,4.2795,4.2594,4.2661,233600.0
2010-04-26 14:40:00,6.34,6.37,6.34,6.37,327200.0,4.2594,4.2795,4.2594,4.2795,327200.0
2010-04-26 14:50:00,6.37,6.37,6.35,6.35,573200.0,4.2795,4.2795,4.2661,4.2661,573200.0
2010-04-26 15:00:00,6.35,6.36,6.34,6.35,684400.0,4.2661,4.2728,4.2594,4.2661,684400.0
2010-04-26 15:10:00,6.35,6.36,6.33,6.34,765600.0,4.2661,4.2728,4.2526,4.2594,765600.0
2010-04-26 15:20:00,6.34,6.35,6.34,6.35,488800.0,4.2594,4.2661,4.2594,4.2661,488800.0
2010-04-26 15:30:00,6.35,6.39,6.35,6.37,876800.0,4.2661,4.2929,4.2661,4.2795,876800.0
2010-04-26 15:40:00,6.37,6.38,6.37,6.37,1094400.0,4.2795,4.2862,4.2795,4.2795,1094400.0
2010-04-26 15:50:00,6.37,6.38,6.36,6.37,1806400.0,4.2795,4.2862,4.2728,4.2795,1806400.0
2010-04-27 09:30:00,6.33,6.35,6.3,6.32,856400.0,4.2526,4.2661,4.2325,4.2459,856400.0
2010-04-27 09:40:00,6.32,6.35,6.31,6.35,364800.0,4.2459,4.2661,4.2392,4.2661,364800.0
2010-04-27 09:50:00,6.35,6.39,6.35,6.35,320400.0,4.2661,4.2929,4.2661,4.2661,320400.0
2010-04-27 10:00:00,6.36,6.4,6.34,6.39,428800.0,4.2728,4.2997,4.2594,4.2929,428800.0
2010-04-27 10:10:00,6.39,6.4,6.38,6.4,240800.0,4.2929,4.2997,4.2862,4.2997,240800.0
2010-04-27 10:20:00,6.4,6.43,6.4,6.42,313200.0,4.2997,4.3198,4.2997,4.3131,313200.0
2010-04-27 10:30:00,6.41,6.42,6.4,6.42,234000.0,4.3064,4.3131,4.2997,4.3131,234000.0
2010-04-27 10:40:00,6.42,6.43,6.41,6.42,238000.0,4.3131,4.3198,4.3064,4.3131,238000.0
2010-04-27 10:50:00,6.42,6.43,6.38,6.43,446000.0,4.3131,4.3198,4.2862,4.3198,446000.0
2010-04-27 11:00:00,6.43,6.44,6.4,6.4,245600.0,4.3198,4.3265,4.2997,4.2997,245600.0
2010-04-27 11:10:00,6.39,6.39,6.35,6.38,373200.0,4.2929,4.2929,4.2661,4.2862,373200.0
2010-04-27 11:20:00,6.38,6.39,6.32,6.32,926400.0,4.2862,4.2929,4.2459,4.2459,926400.0
2010-04-27 11:30:00,6.32,6.34,6.3,6.31,1079200.0,4.2459,4.2594,4.2325,4.2392,1079200.0
2010-04-27 11:40:00,6.31,6.34,6.31,6.32,360400.0,4.2392,4.2594,4.2392,4.2459,360400.0
2010-04-27 11:50:00,6.32,6.33,6.29,6.3,296000.0,4.2459,4.2526,4.2258,4.2325,296000.0
2010-04-27 12:00:00,6.3,6.31,6.3,6.3,112800.0,4.2325,4.2392,4.2325,4.2325,112800.0
2010-04-27 12:10:00,6.3,6.3,6.26,6.27,264400.0,4.2325,4.2325,4.2056,4.2123,264400.0
2010-04-27 12:20:00,6.27,6.28,6.24,6.24,463200.0,4.2123,4.219,4.1922,4.1922,463200.0
2010-04-27 12:30:00,6.24,6.25,6.22,6.22,909200.0,4.1922,4.1989,4.1787,4.1787,909200.0
2010-04-27 12:40:00,6.23,6.23,6.21,6.21,243200.0,4.1855,4.1855,4.172,4.172,243200.0
2010-04-27 12:50:00,6.21,6.25,6.21,6.25,196400.0,4.172,4.1989,4.172,4.1989,196400.0
2010-04-27 13:00:00,6.25,6.26,6.25,6.25,186000.0,4.1989,4.2056,4.1989,4.1989,186000.0
2010-04-27 13:10:00,6.25,6.29,6.25,6.28,510800.0,4.1989,4.2258,4.1989,4.219,510800.0
2010-04-27 13:20:00,6.27,6.28,6.25,6.26,370800.0,4.2123,4.219,4.1989,4.2056,370800.0
2010-04-27 13:30:00,6.26,6.27,6.24,6.25,407600.0,4.2056,4.2123,4.1922,4.1989,407600.0
2010-04-27 13:40:00,6.24,6.26,6.24,6.26,318000.0,4.1922,4.2056,4.1922,4.2056,318000.0
2010-04-27 13:50:00,6.26,6.29,6.26,6.28,386000.0,4.2056,4.2258,4.2056,4.219,386000.0
2010-04-27 14:00:00,6.28,6.28,6.25,6.27,550400.0,4.219,4.219,4.1989,4.2123,550400.0
2010-04-27 14:10:00,6.27,6.28,6.27,6.27,204400.0,4.2123,4.219,4.2123,4.2123,204400.0
2010-04-27 14:20:00,6.27,6.27,6.25,6.26,387200.0,4.2123,4.2123,4.1989,4.2056,387200.0
2010-04-27 14:30:00,6.26,6.26,6.2,6.2,1782000.0,4.2056,4.2056,4.1653,4.1653,1782000.0
2010-04-27 14:40:00,6.21,6.22,6.19,6.21,790400.0,4.172,4.1787,4.1586,4.172,790400.0
2010-04-27 14:50:00,6.21,6.21,6.19,6.21,1092400.0,4.172,4.172,4.1586,4.172,1092400.0
2010-04-27 15:00:00,6.21,6.22,6.2,6.21,541600.0,4.172,4.1787,4.1653,4.172,541600.0
2010-04-27 15:10:00,6.22,6.22,6.19,6.21,600800.0,4.1787,4.1787,4.1586,4.172,600800.0
2010-04-27 15:20:00,6.2,6.21,6.18,6.18,477600.0,4.1653,4.172,4.1519,4.1519,477600.0
2010-04-27 15:30:00,6.18,6.18,6.17,6.18,1184000.0,4.1519,4.1519,4.1451,4.1519,1184000.0
2010-04-27 15:40:00,6.17,6.17,6.13,6.14,1522400.0,4.1451,4.1451,4.1183,4.125,1522400.0
2010-04-27 15:50:00,6.14,6.15,6.11,6.14,3562400.0,4.125,4.1317,4.1048,4.125,3562400.0
2010-04-28 09:30:00,6.15,6.23,6.14,6.23,423600.0,4.1317,4.1855,4.125,4.1855,423600.0
2010-04-28 09:40:00,6.23,6.27,6.19,6.25,513200.0,4.1855,4.2123,4.1586,4.1989,513200.0
2010-04-28 09:50:00,6.25,6.25,6.21,6.21,318800.0,4.1989,4.1989,4.172,4.172,318800.0
2010-04-28 10:00:00,6.21,6.22,6.19,6.2,416800.0,4.172,4.1787,4.1586,4.1653,416800.0
2010-04-28 10:10:00,6.19,6.19,6.14,6.14,540800.0,4.1586,4.1586,4.125,4.125,540800.0
2010-04-28 10:20:00,6.15,6.15,6.11,6.15,657200.0,4.1317,4.1317,4.1048,4.1317,657200.0
2010-04-28 10:30:00,6.14,6.16,6.14,6.15,312400.0,4.125,4.1384,4.125,4.1317,312400.0
2010-04-28 10:40:00,6.15,6.16,6.13,6.15,562000.0,4.1317,4.1384,4.1183,4.1317,562000.0
2010-04-28 10:50:00,6.15,6.18,6.15,6.17,210000.0,4.1317,4.1519,4.1317,4.1451,210000.0
2010-04-28 11:00:00,6.17,6.21,6.17,6.2,258800.0,4.1451,4.172,4.1451,4.1653,258800.0
2010-04-28 11:10:00,6.21,6.21,6.2,6.21,214000.0,4.172,4.172,4.1653,4.172,214000.0
2010-04-28 11:20:00,6.21,6.22,6.19,6.2,561600.0,4.172,4.1787,4.1586,4.1653,561600.0
2010-04-28 11:30:00,6.2,6.21,6.15,6.18,598000.0,4.1653,4.172,4.1317,4.1519,598000.0
2010-04-28 11:40:00,6.18,6.2,6.17,6.19,314000.0,4.1519,4.1653,4.1451,4.1586,314000.0
2010-04-28 11:50:00,6.19,6.19,6.18,6.18,135200.0,4.1586,4.1586,4.1519,4.1519,135200.0
2010-04-28 12:00:00,6.18,6.18,6.17,6.18,232800.0,4.1519,4.1519,4.1451,4.1519,232800.0
2010-04-28 12:10:00,6.19,6.2,6.19,6.19,171200.0,4.1586,4.1653,4.1586,4.1586,171200.0
2010-04-28 12:20:00,6.19,6.24,6.19,6.23,339200.0,4.1586,4.1922,4.1586,4.1855,339200.0
2010-04-28 12:30:00,6.23,6.23,6.2,6.2,144000.0,4.1855,4.1855,4.1653,4.1653,144000.0
2010-04-28 12:40:00,6.2,6.2,6.19,6.19,212400.0,4.1653,4.1653,4.1586,4.1586,212400.0
2010-04-28 12:50:00,6.19,6.21,6.19,6.2,138800.0,4.1586,4.172,4.1586,4.1653,138800.0
2010-04-28 13:00:00,6.2,6.22,6.2,6.21,95600.0,4.1653,4.1787,4.1653,4.172,95600.0
2010-04-28 13:10:00,6.21,6.22,6.2,6.2,206400.0,4.172,4.1787,4.1653,4.1653,206400.0
2010-04-28 13:20:00,6.2,6.21,6.2,6.2,123600.0,4.1653,4.172,4.1653,4.1653,123600.0
2010-04-28 13:30:00,6.2,6.22,6.2,6.21,120000.0,4.1653,4.1787,4.1653,4.172,120000.0
2010-04-28 13:40:00,6.22,6.22,6.19,6.19,583600.0,4.1787,4.1787,4.1586,4.1586,583600.0
2010-04-28 13:50:00,6.19,6.21,6.18,6.18,315600.0,4.1586,4.172,4.1519,4.1519,315600.0
2010-04-28 14:00:00,6.18,6.19,6.18,6.19,167200.0,4.1519,4.1586,4.1519,4.1586,167200.0
2010-04-28 14:10:00,6.19,6.21,6.18,6.19,389600.0,4.1586,4.172,4.1519,4.1586,389600.0
2010-04-28 14:20:00,6.18,6.21,6.18,6.2,280800.0,4.1519,4.172,4.1519,4.1653,280800.0
2010-04-28 14:30:00,6.2,6.21,6.19,6.21,220800.0,4.1653,4.172,4.1586,4.172,220800.0
2010-04-28 14:40:00,6.21,6.22,6.2,6.2,178800.0,4.172,4.1787,4.1653,4.1653,178800.0
2010-04-28 14:50:00,6.2,6.24,6.2,6.23,263200.0,4.1653,4.1922,4.1653,4.1855,263200.0
2010-04-28 15:00:00,6.23,6.23,6.2,6.2,265200.0,4.1855,4.1855,4.1653,4.1653,265200.0
2010-04-28 15:10:00,6.2,6.21,6.19,6.21,210400.0,4.1653,4.172,4.1586,4.172,210400.0
2010-04-28 15:20:00,6.2,6.21,6.19,6.2,254400.0,4.1653,4.172,4.1586,4.1653,254400.0
2010-04-28 15:30:00,6.2,6.21,6.2,6.21,690000.0,4.1653,4.172,4.1653,4.172,690000.0
2010-04-28 15:40:00,6.21,6.21,6.18,6.18,978400.0,4.172,4.172,4.1519,4.1519,978400.0
2010-04-28 15:50:00,6.18,6.18,6.17,6.18,1079200.0,4.1519,4.1519,4.1451,4.1519,1079200.0
2010-04-29 09:30:00,6.25,6.29,6.23,6.26,292400.0,4.1989,4.2258,4.1855,4.2056,292400.0
2010-04-29 09:40:00,6.26,6.3,6.25,6.27,252400.0,4.2056,4.2325,4.1989,4.2123,252400.0
2010-04-29 09:50:00,6.27,6.27,6.18,6.19,292400.0,4.2123,4.2123,4.1519,4.1586,292400.0
2010-04-29 10:00:00,6.18,6.2,6.17,6.19,488400.0,4.1519,4.1653,4.1451,4.1586,488400.0
2010-04-29 10:10:00,6.19,6.21,6.18,6.21,130400.0,4.1586,4.172,4.1519,4.172,130400.0
2010-04-29 10:20:00,6.21,6.23,6.21,6.23,244400.0,4.172,4.1855,4.172,4.1855,244400.0
2010-04-29 10:30:00,6.23,6.24,6.22,6.24,185200.0,4.1855,4.1922,4.1787,4.1922,185200.0
2010-04-29 10:40:00,6.24,6.26,6.23,6.25,199200.0,4.1922,4.2056,4.1855,4.1989,199200.0
2010-04-29 10:50:00,6.25,6.28,6.25,6.26,349600.0,4.1989,4.219,4.1989,4.2056,349600.0
2010-04-29 11:00:00,6.26,6.28,6.24,6.25,177600.0,4.2056,4.219,4.1922,4.1989,177600.0
2010-04-29 11:10:00,6.25,6.3,6.25,6.3,683200.0,4.1989,4.2325,4.1989,4.2325,683200.0
2010-04-29 11:20:00,6.3,6.31,6.29,6.29,361200.0,4.2325,4.2392,4.2258,4.2258,361200.0
2010-04-29 11:30:00,6.29,6.29,6.28,6.28,305600.0,4.2258,4.2258,4.219,4.219,305600.0
2010-04-29 11:40:00,6.28,6.3,6.28,6.29,388800.0,4.219,4.2325,4.219,4.2258,388800.0
2010-04-29 11:50:00,6.29,6.29,6.27,6.27,151600.0,4.2258,4.2258,4.2123,4.2123,151600.0
2010-04-29 12:00:00,6.27,6.27,6.26,6.26,262400.0,4.2123,4.2123,4.2056,4.2056,262400.0
2010-04-29 12:10:00,6.26,6.26,6.25,6.25,302400.0,4.2056,4.2056,4.1989,4.1989,302400.0
2010-04-29 12:20:00,6.26,6.26,6.25,6.26,218800.0,4.2056,4.2056,4.1989,4.2056,218800.0
2010-04-29 12:30:00,6.26,6.3,6.26,6.3,275600.0,4.2056,4.2325,4.2056,4.2325,275600.0
2010-04-29 12:40:00,6.3,6.32,6.29,6.3,266400.0,4.2325,4.2459,4.2258,4.2325,266400.0
2010-04-29 12:50:00,6.3,6.3,6.29,6.3,150000.0,4.2325,4.2325,4.2258,4.2325,150000.0
2010-04-29 13:00:00,6.3,6.31,6.29,6.3,232400.0,4.2325,4.2392,4.2258,4.2325,232400.0
2010-04-29 13:10:00,6.3,6.3,6.29,6.29,114800.0,4.2325,4.2325,4.2258,4.2258,114800.0
2010-04-29 13:20:00,6.29,6.31,6.29,6.3,139200.0,4.2258,4.2392,4.2258,4.2325,139200.0
2010-04-29 13:30:00,6.3,6.3,6.3,6.3,165600.0,4.2325,4.2325,4.2325,4.2325,165600.0
2010-04-29 13:40:00,6.3,6.32,6.29,6.32,175600.0,4.2325,4.2459,4.2258,4.2459,175600.0
2010-04-29 13:50:00,6.31,6.31,6.3,6.31,190400.0,4.2392,4.2392,4.2325,4.2392,190400.0
2010-04-29 14:00:00,6.31,6.31,6.29,6.29,976400.0,4.2392,4.2392,4.2258,4.2258,976400.0
2010-04-29 14:10:00,6.29,6.29,6.28,6.29,362000.0,4.2258,4.2258,4.219,4.2258,362000.0
2010-04-29 14:20:00,6.29,6.29,6.28,6.29,218000.0,4.2258,4.2258,4.219,4.2258,218000.0
2010-04-29 14:30:00,6.29,6.29,6.28,6.28,122400.0,4.2258,4.2258,4.219,4.219,122400.0
2010-04-29 14:40:00,6.28,6.29,6.28,6.28,125200.0,4.219,4.2258,4.219,4.219,125200.0
2010-04-29 14:50:00,6.28,6.29,6.27,6.29,233200.0,4.219,4.2258,4.2123,4.2258,233200.0
2010-04-29 15:00:00,6.29,6.29,6.27,6.27,302000.0,4.2258,4.2258,4.2123,4.2123,302000.0
2010-04-29 15:10:00,6.27,6.27,6.25,6.25,853200.0,4.2123,4.2123,4.1989,4.1989,853200.0
2010-04-29 15:20:00,6.25,6.27,6.24,6.26,604000.0,4.1989,4.2123,4.1922,4.2056,604000.0
2010-04-29 15:30:00,6.26,6.27,6.25,6.27,385200.0,4.2056,4.2123,4.1989,4.2123,385200.0
2010-04-29 15:40:00,6.27,6.27,6.25,6.25,569200.0,4.2123,4.2123,4.1989,4.1989,569200.0
2010-04-29 15:50:00,6.25,6.26,6.24,6.25,1076400.0,4.1989,4.2056,4.1922,4.1989,1076400.0
2010-04-30 09:30:00,6.27,6.29,6.21,6.24,423600.0,4.2123,4.2258,4.172,4.1922,423600.0
2010-04-30 09:40:00,6.24,6.28,6.23,6.25,336400.0,4.1922,4.219,4.1855,4.1989,336400.0
2010-04-30 09:50:00,6.25,6.25,6.22,6.22,210400.0,4.1989,4.1989,4.1787,4.1787,210400.0
2010-04-30 10:00:00,6.21,6.23,6.17,6.18,358800.0,4.172,4.1855,4.1451,4.1519,358800.0
2010-04-30 10:10:00,6.18,6.2,6.17,6.19,369600.0,4.1519,4.1653,4.1451,4.1586,369600.0
2010-04-30 10:20:00,6.18,6.2,6.16,6.18,469600.0,4.1519,4.1653,4.1384,4.1519,469600.0
2010-04-30 10:30:00,6.19,6.19,6.16,6.17,353600.0,4.1586,4.1586,4.1384,4.1451,353600.0
2010-04-30 10:40:00,6.17,6.22,6.17,6.22,315200.0,4.1451,4.1787,4.1451,4.1787,315200.0
2010-04-30 10:50:00,6.22,6.22,6.17,6.18,309200.0,4.1787,4.1787,4.1451,4.1519,309200.0
2010-04-30 11:00:00,6.18,6.19,6.15,6.15,292000.0,4.1519,4.1586,4.1317,4.1317,292000.0
2010-04-30 11:10:00,6.16,6.17,6.13,6.15,318800.0,4.1384,4.1451,4.1183,4.1317,318800.0
2010-04-30 11:20:00,6.15,6.16,6.14,6.15,277200.0,4.1317,4.1384,4.125,4.1317,277200.0
2010-04-30 11:30:00,6.15,6.18,6.14,6.17,250800.0,4.1317,4.1519,4.125,4.1451,250800.0
2010-04-30 11:40:00,6.17,6.18,6.17,6.17,206800.0,4.1451,4.1519,4.1451,4.1451,206800.0
2010-04-30 11:50:00,6.17,6.18,6.17,6.18,182800.0,4.1451,4.1519,4.1451,4.1519,182800.0
2010-04-30 12:00:00,6.18,6.18,6.16,6.16,188000.0,4.1519,4.1519,4.1384,4.1384,188000.0
2010-04-30 12:10:00,6.16,6.16,6.12,6.12,334000.0,4.1384,4.1384,4.1116,4.1116,334000.0
2010-04-30 12:20:00,6.12,6.12,6.1,6.11,489200.0,4.1116,4.1116,4.0981,4.1048,489200.0
2010-04-30 12:30:00,6.11,6.12,6.1,6.11,379200.0,4.1048,4.1116,4.0981,4.1048,379200.0
2010-04-30 12:40:00,6.11,6.14,6.11,6.12,278800.0,4.1048,4.125,4.1048,4.1116,278800.0
2010-04-30 12:50:00,6.12,6.13,6.11,6.11,594400.0,4.1116,4.1183,4.1048,4.1048,594400.0
2010-04-30 13:00:00,6.11,6.14,6.11,6.12,389600.0,4.1048,4.125,4.1048,4.1116,389600.0
2010-04-30 13:10:00,6.12,6.13,6.1,6.12,416000.0,4.1116,4.1183,4.0981,4.1116,416000.0
2010-04-30 13:20:00,6.12,6.14,6.12,6.14,158000.0,4.1116,4.125,4.1116,4.125,158000.0
2010-04-30 13:30:00,6.14,6.16,6.13,6.15,188000.0,4.125,4.1384,4.1183,4.1317,188000.0
2010-04-30 13:40:00,6.15,6.17,6.15,6.15,372800.0,4.1317,4.1451,4.1317,4.1317,372800.0
2010-04-30 13:50:00,6.15,6.16,6.13,6.13,193200.0,4.1317,4.1384,4.1183,4.1183,193200.0
2010-04-30 14:00:00,6.13,6.15,6.12,6.14,181600.0,4.1183,4.1317,4.1116,4.125,181600.0
2010-04-30 14:10:00,6.15,6.17,6.14,6.16,148400.0,4.1317,4.1451,4.125,4.1384,148400.0
2010-04-30 14:20:00,6.16,6.17,6.15,6.16,148000.0,4.1384,4.1451,4.1317,4.1384,148000.0
2010-04-30 14:30:00,6.15,6.15,6.12,6.12,222000.0,4.1317,4.1317,4.1116,4.1116,222000.0
2010-04-30 14:40:00,6.12,6.14,6.11,6.12,223600.0,4.1116,4.125,4.1048,4.1116,223600.0
2010-04-30 14:50:00,6.12,6.14,6.11,6.12,228400.0,4.1116,4.125,4.1048,4.1116,228400.0
2010-04-30 15:00:00,6.13,6.13,6.11,6.12,302000.0,4.1183,4.1183,4.1048,4.1116,302000.0
2010-04-30 15:10:00,6.12,6.13,6.11,6.11,437600.0,4.1116,4.1183,4.1048,4.1048,437600.0
2010-04-30 15:20:00,6.11,6.11,6.1,6.11,649200.0,4.1048,4.1048,4.0981,4.1048,649200.0
2010-04-30 15:30:00,6.11,6.11,6.07,6.07,1270400.0,4.1048,4.1048,4.078,4.078,1270400.0
2010-04-30 15:40:00,6.07,6.08,6.05,6.08,1348400.0,4.078,4.0847,4.0645,4.0847,1348400.0
2010-04-30 15:50:00,6.08,6.1,6.08,6.09,1574400.0,4.0847,4.0981,4.0847,4.0914,1574400.0
2010-05-03 09:30:00,6.13,6.22,6.13,6.2,701200.0,4.1183,4.1787,4.1183,4.1653,701200.0
2010-05-03 09:40:00,6.2,6.21,6.18,6.18,291600.0,4.1653,4.172,4.1519,4.1519,291600.0
2010-05-03 09:50:00,6.18,6.21,6.16,6.17,284000.0,4.1519,4.172,4.1384,4.1451,284000.0
2010-05-03 10:00:00,6.17,6.19,6.15,6.19,462000.0,4.1451,4.1586,4.1317,4.1586,462000.0
2010-05-03 10:10:00,6.19,6.22,6.19,6.2,266800.0,4.1586,4.1787,4.1586,4.1653,266800.0
2010-05-03 10:20:00,6.2,6.2,6.18,6.19,277600.0,4.1653,4.1653,4.1519,4.1586,277600.0
2010-05-03 10:30:00,6.19,6.21,6.17,6.21,344400.0,4.1586,4.172,4.1451,4.172,344400.0
2010-05-03 10:40:00,6.21,6.23,6.19,6.19,334800.0,4.172,4.1855,4.1586,4.1586,334800.0
2010-05-03 10:50:00,6.19,6.2,6.17,6.18,312400.0,4.1586,4.1653,4.1451,4.1519,312400.0
2010-05-03 11:00:00,6.18,6.19,6.18,6.18,205200.0,4.1519,4.1586,4.1519,4.1519,205200.0
2010-05-03 11:10:00,6.18,6.2,6.18,6.2,236000.0,4.1519,4.1653,4.1519,4.1653,236000.0
2010-05-03 11:20:00,6.2,6.22,6.2,6.22,236800.0,4.1653,4.1787,4.1653,4.1787,236800.0
2010-05-03 11:30:00,6.22,6.23,6.21,6.23,243600.0,4.1787,4.1855,4.172,4.1855,243600.0
2010-05-03 11:40:00,6.23,6.26,6.22,6.25,414000.0,4.1855,4.2056,4.1787,4.1989,414000.0
2010-05-03 11:50:00,6.25,6.26,6.24,6.25,186400.0,4.1989,4.2056,4.1922,4.1989,186400.0
2010-05-03 12:00:00,6.25,6.25,6.23,6.24,196400.0,4.1989,4.1989,4.1855,4.1922,196400.0
2010-05-03 12:10:00,6.24,6.26,6.24,6.25,115200.0,4.1922,4.2056,4.1922,4.1989,115200.0
2010-05-03 12:20:00,6.25,6.28,6.25,6.28,471200.0,4.1989,4.219,4.1989,4.219,471200.0
2010-05-03 12:30:00,6.28,6.3,6.28,6.3,214400.0,4.219,4.2325,4.219,4.2325,214400.0
2010-05-03 12:40:00,6.29,6.3,6.29,6.3,164000.0,4.2258,4.2325,4.2258,4.2325,164000.0
2010-05-03 12:50:00,6.3,6.32,6.29,6.32,217600.0,4.2325,4.2459,4.2258,4.2459,217600.0
2010-05-03 13:00:00,6.32,6.32,6.3,6.3,178400.0,4.2459,4.2459,4.2325,4.2325,178400.0
2010-05-03 13:10:00,6.3,6.31,6.3,6.31,178400.0,4.2325,4.2392,4.2325,4.2392,178400.0
2010-05-03 13:20:00,6.31,6.32,6.31,6.31,197600.0,4.2392,4.2459,4.2392,4.2392,197600.0
2010-05-03 13:30:00,6.31,6.32,6.31,6.32,300400.0,4.2392,4.2459,4.2392,4.2459,300400.0
2010-05-03 13:40:00,6.32,6.33,6.31,6.31,262000.0,4.2459,4.2526,4.2392,4.2392,262000.0
2010-05-03 13:50:00,6.31,6.32,6.31,6.32,204800.0,4.2392,4.2459,4.2392,4.2459,204800.0
2010-05-03 14:00:00,6.32,6.33,6.29,6.3,272000.0,4.2459,4.2526,4.2258,4.2325,272000.0
2010-05-03 14:10:00,6.3,6.32,6.3,6.31,162400.0,4.2325,4.2459,4.2325,4.2392,162400.0
2010-05-03 14:20:00,6.31,6.32,6.3,6.3,264800.0,4.2392,4.2459,4.2325,4.2325,264800.0
2010-05-03 14:30:00,6.3,6.31,6.3,6.3,215600.0,4.2325,4.2392,4.2325,4.2325,215600.0
2010-05-03 14:40:00,6.3,6.3,6.29,6.3,214000.0,4.2325,4.2325,4.2258,4.2325,214000.0
2010-05-03 14:50:00,6.3,6.32,6.3,6.31,235600.0,4.2325,4.2459,4.2325,4.2392,235600.0
2010-05-03 15:00:00,6.31,6.31,6.3,6.3,282800.0,4.2392,4.2392,4.2325,4.2325,282800.0
2010-05-03 15:10:00,6.3,6.3,6.28,6.29,394000.0,4.2325,4.2325,4.219,4.2258,394000.0
2010-05-03 15:20:00,6.29,6.32,6.28,6.31,579200.0,4.2258,4.2459,4.219,4.2392,579200.0
2010-05-03 15:30:00,6.31,6.31,6.29,6.3,572000.0,4.2392,4.2392,4.2258,4.2325,572000.0
2010-05-03 15:40:00,6.3,6.31,6.29,6.29,737600.0,4.2325,4.2392,4.2258,4.2258,737600.0
2010-05-03 15:50:00,6.3,6.3,6.29,6.29,1271200.0,4.2325,4.2325,4.2258,4.2258,1271200.0
2010-05-04 09:30:00,6.33,6.33,6.21,6.23,852000.0,4.2526,4.2526,4.172,4.1855,852000.0
2010-05-04 09:40:00,6.23,6.23,6.15,6.18,576400.0,4.1855,4.1855,4.1317,4.1519,576400.0
2010-05-04 09:50:00,6.18,6.18,6.15,6.16,347200.0,4.1519,4.1519,4.1317,4.1384,347200.0
2010-05-04 10:00:00,6.17,6.18,6.14,6.17,408800.0,4.1451,4.1519,4.125,4.1451,408800.0
2010-05-04 10:10:00,6.16,6.19,6.15,6.19,502000.0,4.1384,4.1586,4.1317,4.1586,502000.0
2010-05-04 10:20:00,6.19,6.22,6.19,6.22,548400.0,4.1586,4.1787,4.1586,4.1787,548400.0
2010-05-04 10:30:00,6.22,6.24,6.19,6.19,848800.0,4.1787,4.1922,4.1586,4.1586,848800.0
2010-05-04 10:40:00,6.2,6.2,6.17,6.17,671200.0,4.1653,4.1653,4.1451,4.1451,671200.0
2010-05-04 10:50:00,6.18,6.18,6.15,6.17,417200.0,4.1519,4.1519,4.1317,4.1451,417200.0
2010-05-04 11:00:00,6.17,6.17,6.12,6.15,471200.0,4.1451,4.1451,4.1116,4.1317,471200.0
2010-05-04 11:10:00,6.15,6.17,6.15,6.17,125600.0,4.1317,4.1451,4.1317,4.1451,125600.0
2010-05-04 11:20:00,6.17,6.18,6.16,6.18,329200.0,4.1451,4.1519,4.1384,4.1519,329200.0
2010-05-04 11:30:00,6.18,6.22,6.18,6.22,390800.0,4.1519,4.1787,4.1519,4.1787,390800.0
2010-05-04 11:40:00,6.22,6.23,6.2,6.2,175600.0,4.1787,4.1855,4.1653,4.1653,175600.0
2010-05-04 11:50:00,6.2,6.22,6.2,6.21,275200.0,4.1653,4.1787,4.1653,4.172,275200.0
2010-05-04 12:00:00,6.22,6.22,6.19,6.21,208800.0,4.1787,4.1787,4.1586,4.172,208800.0
2010-05-04 12:10:00,6.21,6.21,6.19,6.2,157600.0,4.172,4.172,4.1586,4.1653,157600.0
2010-05-04 12:20:00,6.2,6.2,6.15,6.19,463200.0,4.1653,4.1653,4.1317,4.1586,463200.0
2010-05-04 12:30:00,6.19,6.2,6.18,6.2,218000.0,4.1586,4.1653,4.1519,4.1653,218000.0
2010-05-04 12:40:00,6.2,6.22,6.19,6.2,258800.0,4.1653,4.1787,4.1586,4.1653,258800.0
2010-05-04 12:50:00,6.2,6.21,6.18,6.19,542800.0,4.1653,4.172,4.1519,4.1586,542800.0
2010-05-04 13:00:00,6.19,6.21,6.18,6.2,253600.0,4.1586,4.172,4.1519,4.1653,253600.0
2010-05-04 13:10:00,6.2,6.21,6.2,6.2,196400.0,4.1653,4.172,4.1653,4.1653,196400.0
2010-05-04 13:20:00,6.2,6.21,6.2,6.21,199600.0,4.1653,4.172,4.1653,4.172,199600.0
2010-05-04 13:30:00,6.2,6.22,6.2,6.21,216800.0,4.1653,4.1787,4.1653,4.172,216800.0
2010-05-04 13:40:00,6.22,6.24,6.21,6.24,453600.0,4.1787,4.1922,4.172,4.1922,453600.0
2010-05-04 13:50:00,6.24,6.24,6.2,6.2,185600.0,4.1922,4.1922,4.1653,4.1653,185600.0
2010-05-04 14:00:00,6.2,6.21,6.18,6.21,586800.0,4.1653,4.172,4.1519,4.172,586800.0
2010-05-04 14:10:00,6.21,6.21,6.18,6.19,571600.0,4.172,4.172,4.1519,4.1586,571600.0
2010-05-04 14:20:00,6.19,6.22,6.19,6.21,235600.0,4.1586,4.1787,4.1586,4.172,235600.0
2010-05-04 14:30:00,6.21,6.21,6.19,6.21,409600.0,4.172,4.172,4.1586,4.172,409600.0
2010-05-04 14:40:00,6.21,6.22,6.21,6.22,365200.0,4.172,4.1787,4.172,4.1787,365200.0
2010-05-04 14:50:00,6.22,6.24,6.22,6.24,619600.0,4.1787,4.1922,4.1787,4.1922,619600.0
2010-05-04 15:00:00,6.24,6.24,6.22,6.24,586800.0,4.1922,4.1922,4.1787,4.1922,586800.0
2010-05-04 15:10:00,6.24,6.25,6.23,6.25,440000.0,4.1922,4.1989,4.1855,4.1989,440000.0
2010-05-04 15:20:00,6.25,6.25,6.24,6.24,660000.0,4.1989,4.1989,4.1922,4.1922,660000.0
2010-05-04 15:30:00,6.24,6.25,6.22,6.22,779600.0,4.1922,4.1989,4.1787,4.1787,779600.0
2010-05-04 15:40:00,6.22,6.22,6.18,6.2,1321200.0,4.1787,4.1787,4.1519,4.1653,1321200.0
2010-05-04 15:50:00,6.19,6.21,6.18,6.19,2146400.0,4.1586,4.172,4.1519,4.1586,2146400.0
2010-05-05 09:30:00,6.1,6.11,5.93,6.02,1390400.0,4.0981,4.1048,3.9839,4.0444,1390400.0
2010-05-05 09:40:00,6.02,6.1,6.0,6.08,696400.0,4.0444,4.0981,4.0309,4.0847,696400.0
2010-05-05 09:50:00,6.08,6.12,6.04,6.11,301200.0,4.0847,4.1116,4.0578,4.1048,301200.0
2010-05-05 10:00:00,6.11,6.14,6.1,6.12,318800.0,4.1048,4.125,4.0981,4.1116,318800.0
2010-05-05 10:10:00,6.12,6.15,6.11,6.14,893200.0,4.1116,4.1317,4.1048,4.125,893200.0
2010-05-05 10:20:00,6.15,6.17,6.11,6.11,256800.0,4.1317,4.1451,4.1048,4.1048,256800.0
2010-05-05 10:30:00,6.11,6.12,6.09,6.09,290800.0,4.1048,4.1116,4.0914,4.0914,290800.0
2010-05-05 10:40:00,6.09,6.15,6.08,6.15,323600.0,4.0914,4.1317,4.0847,4.1317,323600.0
2010-05-05 10:50:00,6.15,6.16,6.13,6.14,242800.0,4.1317,4.1384,4.1183,4.125,242800.0
2010-05-05 11:00:00,6.13,6.14,6.12,6.14,236400.0,4.1183,4.125,4.1116,4.125,236400.0
2010-05-05 11:10:00,6.14,6.17,6.14,6.15,292000.0,4.125,4.1451,4.125,4.1317,292000.0
2010-05-05 11:20:00,6.15,6.19,6.15,6.17,241600.0,4.1317,4.1586,4.1317,4.1451,241600.0
2010-05-05 11:30:00,6.17,6.19,6.16,6.18,211600.0,4.1451,4.1586,4.1384,4.1519,211600.0
2010-05-05 11:40:00,6.18,6.2,6.18,6.2,149600.0,4.1519,4.1653,4.1519,4.1653,149600.0
2010-05-05 11:50:00,6.2,6.22,6.19,6.21,182800.0,4.1653,4.1787,4.1586,4.172,182800.0
2010-05-05 12:00:00,6.21,6.21,6.18,6.18,152800.0,4.172,4.172,4.1519,4.1519,152800.0
2010-05-05 12:10:00,6.18,6.19,6.17,6.19,155200.0,4.1519,4.1586,4.1451,4.1586,155200.0
2010-05-05 12:20:00,6.19,6.19,6.15,6.15,155600.0,4.1586,4.1586,4.1317,4.1317,155600.0
2010-05-05 12:30:00,6.15,6.16,6.14,6.15,100400.0,4.1317,4.1384,4.125,4.1317,100400.0
2010-05-05 12:40:00,6.15,6.15,6.13,6.13,157600.0,4.1317,4.1317,4.1183,4.1183,157600.0
2010-05-05 12:50:00,6.13,6.14,6.13,6.14,333600.0,4.1183,4.125,4.1183,4.125,333600.0
2010-05-05 13:00:00,6.14,6.15,6.12,6.14,273200.0,4.125,4.1317,4.1116,4.125,273200.0
2010-05-05 13:10:00,6.14,6.14,6.13,6.14,188800.0,4.125,4.125,4.1183,4.125,188800.0
2010-05-05 13:20:00,6.14,6.14,6.13,6.14,151200.0,4.125,4.125,4.1183,4.125,151200.0
2010-05-05 13:30:00,6.14,6.14,6.12,6.14,266400.0,4.125,4.125,4.1116,4.125,266400.0
2010-05-05 13:40:00,6.14,6.14,6.12,6.14,219200.0,4.125,4.125,4.1116,4.125,219200.0
2010-05-05 13:50:00,6.14,6.14,6.13,6.13,258800.0,4.125,4.125,4.1183,4.1183,258800.0
2010-05-05 14:00:00,6.13,6.14,6.12,6.14,393600.0,4.1183,4.125,4.1116,4.125,393600.0
2010-05-05 14:10:00,6.13,6.14,6.12,6.14,276800.0,4.1183,4.125,4.1116,4.125,276800.0
2010-05-05 14:20:00,6.14,6.15,6.13,6.14,371200.0,4.125,4.1317,4.1183,4.125,371200.0
2010-05-05 14:30:00,6.14,6.14,6.13,6.13,325600.0,4.125,4.125,4.1183,4.1183,325600.0
2010-05-05 14:40:00,6.13,6.14,6.11,6.12,436800.0,4.1183,4.125,4.1048,4.1116,436800.0
2010-05-05 14:50:00,6.12,6.15,6.11,6.15,626000.0,4.1116,4.1317,4.1048,4.1317,626000.0
2010-05-05 15:00:00,6.15,6.16,6.13,6.15,522400.0,4.1317,4.1384,4.1183,4.1317,522400.0
2010-05-05 15:10:00,6.15,6.16,6.14,6.14,336400.0,4.1317,4.1384,4.125,4.125,336400.0
2010-05-05 15:20:00,6.14,6.16,6.14,6.15,289200.0,4.125,4.1384,4.125,4.1317,289200.0
2010-05-05 15:30:00,6.15,6.15,6.12,6.12,645200.0,4.1317,4.1317,4.1116,4.1116,645200.0
2010-05-05 15:40:00,6.12,6.13,6.1,6.11,2091600.0,4.1116,4.1183,4.0981,4.1048,2091600.0
2010-05-05 15:50:00,6.11,6.13,6.11,6.13,2165200.0,4.1048,4.1183,4.1048,4.1183,2165200.0
2010-05-06 09:30:00,6.07,6.11,6.04,6.07,410400.0,4.078,4.1048,4.0578,4.078,410400.0
2010-05-06 09:40:00,6.07,6.1,6.06,6.06,393200.0,4.078,4.0981,4.0712,4.0712,393200.0
2010-05-06 09:50:00,6.07,6.09,6.04,6.07,382400.0,4.078,4.0914,4.0578,4.078,382400.0
2010-05-06 10:00:00,6.07,6.08,6.04,6.05,323600.0,4.078,4.0847,4.0578,4.0645,323600.0
2010-05-06 10:10:00,6.05,6.06,6.03,6.05,255200.0,4.0645,4.0712,4.0511,4.0645,255200.0
2010-05-06 10:20:00,6.04,6.05,5.99,5.99,341200.0,4.0578,4.0645,4.0242,4.0242,341200.0
2010-05-06 10:30:00,5.99,6.03,5.99,6.02,285200.0,4.0242,4.0511,4.0242,4.0444,285200.0
2010-05-06 10:40:00,6.02,6.03,5.98,6.0,272800.0,4.0444,4.0511,4.0175,4.0309,272800.0
2010-05-06 10:50:00,6.0,6.0,5.96,5.98,443600.0,4.0309,4.0309,4.0041,4.0175,443600.0
2010-05-06 11:00:00,5.98,5.98,5.94,5.96,525200.0,4.0175,4.0175,3.9906,4.0041,525200.0
2010-05-06 11:10:00,5.96,5.96,5.89,5.9,708800.0,4.0041,4.0041,3.957,3.9638,708800.0
2010-05-06 11:20:00,5.9,5.97,5.9,5.97,467200.0,3.9638,4.0108,3.9638,4.0108,467200.0
2010-05-06 11:30:00,5.97,5.97,5.94,5.97,282400.0,4.0108,4.0108,3.9906,4.0108,282400.0
2010-05-06 11:40:00,5.97,5.97,5.93,5.94,406400.0,4.0108,4.0108,3.9839,3.9906,406400.0
2010-05-06 11:50:00,5.94,5.94,5.92,5.93,448000.0,3.9906,3.9906,3.9772,3.9839,448000.0
2010-05-06 12:00:00,5.93,5.94,5.92,5.93,531200.0,3.9839,3.9906,3.9772,3.9839,531200.0
2010-05-06 12:10:00,5.93,5.95,5.92,5.93,395200.0,3.9839,3.9973,3.9772,3.9839,395200.0
2010-05-06 12:20:00,5.93,5.93,5.9,5.9,371600.0,3.9839,3.9839,3.9638,3.9638,371600.0
2010-05-06 12:30:00,5.9,5.91,5.87,5.89,878000.0,3.9638,3.9705,3.9436,3.957,878000.0
2010-05-06 12:40:00,5.89,5.89,5.86,5.86,383200.0,3.957,3.957,3.9369,3.9369,383200.0
2010-05-06 12:50:00,5.86,5.89,5.86,5.88,272000.0,3.9369,3.957,3.9369,3.9503,272000.0
2010-05-06 13:00:00,5.88,5.89,5.87,5.88,314400.0,3.9503,3.957,3.9436,3.9503,314400.0
2010-05-06 13:10:00,5.87,5.88,5.84,5.85,405600.0,3.9436,3.9503,3.9234,3.9302,405600.0
2010-05-06 13:20:00,5.85,5.87,5.84,5.87,562800.0,3.9302,3.9436,3.9234,3.9436,562800.0
2010-05-06 13:30:00,5.87,5.88,5.84,5.84,333600.0,3.9436,3.9503,3.9234,3.9234,333600.0
2010-05-06 13:40:00,5.84,5.84,5.82,5.84,361200.0,3.9234,3.9234,3.91,3.9234,361200.0
2010-05-06 13:50:00,5.83,5.84,5.82,5.83,295600.0,3.9167,3.9234,3.91,3.9167,295600.0
2010-05-06 14:00:00,5.83,5.84,5.78,5.79,982800.0,3.9167,3.9234,3.8831,3.8899,982800.0
2010-05-06 14:10:00,5.79,5.8,5.74,5.75,851200.0,3.8899,3.8966,3.8563,3.863,851200.0
2010-05-06 14:20:00,5.75,5.78,5.7,5.77,1305600.0,3.863,3.8831,3.8294,3.8764,1305600.0
2010-05-06 14:30:00,5.76,5.77,5.66,5.67,976800.0,3.8697,3.8764,3.8025,3.8092,976800.0
2010-05-06 14:40:00,5.67,5.83,5.52,5.82,2093600.0,3.8092,3.9167,3.7085,3.91,2093600.0
2010-05-06 14:50:00,5.82,5.84,5.61,5.79,1139600.0,3.91,3.9234,3.7689,3.8899,1139600.0
2010-05-06 15:00:00,5.79,5.87,5.74,5.81,1074400.0,3.8899,3.9436,3.8563,3.9033,1074400.0
2010-05-06 15:10:00,5.79,5.84,5.7,5.71,715600.0,3.8899,3.9234,3.8294,3.8361,715600.0
2010-05-06 15:20:00,5.71,5.76,5.66,5.72,881600.0,3.8361,3.8697,3.8025,3.8428,881600.0
2010-05-06 15:30:00,5.73,5.8,5.72,5.76,1038800.0,3.8495,3.8966,3.8428,3.8697,1038800.0
2010-05-06 15:40:00,5.76,5.82,5.75,5.81,1296000.0,3.8697,3.91,3.863,3.9033,1296000.0
2010-05-06 15:50:00,5.82,5.84,5.79,5.8,2402400.0,3.91,3.9234,3.8899,3.8966,2402400.0
2010-05-07 09:30:00,5.75,5.8,5.7,5.78,680000.0,3.863,3.8966,3.8294,3.8831,680000.0
2010-05-07 09:40:00,5.78,5.84,5.76,5.77,514800.0,3.8831,3.9234,3.8697,3.8764,514800.0
2010-05-07 09:50:00,5.76,5.78,5.71,5.72,724400.0,3.8697,3.8831,3.8361,3.8428,724400.0
2010-05-07 10:00:00,5.72,5.75,5.68,5.73,1037200.0,3.8428,3.863,3.816,3.8495,1037200.0
2010-05-07 10:10:00,5.73,5.78,5.72,5.73,1149600.0,3.8495,3.8831,3.8428,3.8495,1149600.0
2010-05-07 10:20:00,5.73,5.73,5.56,5.58,1366400.0,3.8495,3.8495,3.7353,3.7488,1366400.0
2010-05-07 10:30:00,5.58,5.62,5.48,5.58,3079600.0,3.7488,3.7756,3.6816,3.7488,3079600.0
2010-05-07 10:40:00,5.58,5.62,5.55,5.6,1244000.0,3.7488,3.7756,3.7286,3.7622,1244000.0
2010-05-07 10:50:00,5.6,5.64,5.59,5.63,982000.0,3.7622,3.7891,3.7555,3.7824,982000.0
2010-05-07 11:00:00,5.63,5.7,5.62,5.7,701600.0,3.7824,3.8294,3.7756,3.8294,701600.0
2010-05-07 11:10:00,5.7,5.77,5.68,5.72,560000.0,3.8294,3.8764,3.816,3.8428,560000.0
2010-05-07 11:20:00,5.72,5.75,5.68,5.69,475600.0,3.8428,3.863,3.816,3.8227,475600.0
2010-05-07 11:30:00,5.69,5.7,5.65,5.67,526800.0,3.8227,3.8294,3.7958,3.8092,526800.0
2010-05-07 11:40:00,5.67,5.75,5.67,5.75,356400.0,3.8092,3.863,3.8092,3.863,356400.0
2010-05-07 11:50:00,5.75,5.75,5.72,5.74,347600.0,3.863,3.863,3.8428,3.8563,347600.0
2010-05-07 12:00:00,5.74,5.77,5.71,5.77,265600.0,3.8563,3.8764,3.8361,3.8764,265600.0
2010-05-07 12:10:00,5.77,5.81,5.76,5.79,428000.0,3.8764,3.9033,3.8697,3.8899,428000.0
2010-05-07 12:20:00,5.79,5.8,5.74,5.75,506000.0,3.8899,3.8966,3.8563,3.863,506000.0
2010-05-07 12:30:00,5.75,5.75,5.68,5.69,667600.0,3.863,3.863,3.816,3.8227,667600.0
2010-05-07 12:40:00,5.69,5.72,5.68,5.71,252800.0,3.8227,3.8428,3.816,3.8361,252800.0
2010-05-07 12:50:00,5.71,5.73,5.68,5.68,165600.0,3.8361,3.8495,3.816,3.816,165600.0
2010-05-07 13:00:00,5.68,5.71,5.67,5.67,174800.0,3.816,3.8361,3.8092,3.8092,174800.0
2010-05-07 13:10:00,5.67,5.7,5.66,5.68,212800.0,3.8092,3.8294,3.8025,3.816,212800.0
2010-05-07 13:20:00,5.68,5.68,5.66,5.66,117200.0,3.816,3.816,3.8025,3.8025,117200.0
2010-05-07 13:30:00,5.67,5.7,5.67,5.68,102800.0,3.8092,3.8294,3.8092,3.816,102800.0
2010-05-07 13:40:00,5.69,5.72,5.68,5.71,158800.0,3.8227,3.8428,3.816,3.8361,158800.0
2010-05-07 13:50:00,5.71,5.71,5.68,5.68,293200.0,3.8361,3.8361,3.816,3.816,293200.0
2010-05-07 14:00:00,5.68,5.7,5.67,5.68,404000.0,3.816,3.8294,3.8092,3.816,404000.0
2010-05-07 14:10:00,5.68,5.7,5.67,5.7,165600.0,3.816,3.8294,3.8092,3.8294,165600.0
2010-05-07 14:20:00,5.7,5.7,5.65,5.65,498800.0,3.8294,3.8294,3.7958,3.7958,498800.0
2010-05-07 14:30:00,5.65,5.68,5.65,5.67,438800.0,3.7958,3.816,3.7958,3.8092,438800.0
2010-05-07 14:40:00,5.67,5.7,5.66,5.66,435600.0,3.8092,3.8294,3.8025,3.8025,435600.0
2010-05-07 14:50:00,5.66,5.67,5.64,5.67,373200.0,3.8025,3.8092,3.7891,3.8092,373200.0
2010-05-07 15:00:00,5.66,5.67,5.63,5.64,794400.0,3.8025,3.8092,3.7824,3.7891,794400.0
2010-05-07 15:10:00,5.64,5.65,5.62,5.65,1028000.0,3.7891,3.7958,3.7756,3.7958,1028000.0
2010-05-07 15:20:00,5.65,5.68,5.65,5.66,932400.0,3.7958,3.816,3.7958,3.8025,932400.0
2010-05-07 15:30:00,5.66,5.67,5.62,5.63,1188400.0,3.8025,3.8092,3.7756,3.7824,1188400.0
2010-05-07 15:40:00,5.63,5.67,5.63,5.64,1571200.0,3.7824,3.8092,3.7824,3.7891,1571200.0
2010-05-07 15:50:00,5.64,5.65,5.63,5.64,2026000.0,3.7891,3.7958,3.7824,3.7891,2026000.0
2010-05-10 09:30:00,5.91,5.98,5.88,5.89,758800.0,3.9705,4.0175,3.9503,3.957,758800.0
2010-05-10 09:40:00,5.9,5.95,5.87,5.9,824800.0,3.9638,3.9973,3.9436,3.9638,824800.0
2010-05-10 09:50:00,5.89,5.9,5.8,5.8,729600.0,3.957,3.9638,3.8966,3.8966,729600.0
2010-05-10 10:00:00,5.8,5.81,5.77,5.78,594000.0,3.8966,3.9033,3.8764,3.8831,594000.0
2010-05-10 10:10:00,5.78,5.83,5.78,5.81,608400.0,3.8831,3.9167,3.8831,3.9033,608400.0
2010-05-10 10:20:00,5.81,5.81,5.74,5.74,800000.0,3.9033,3.9033,3.8563,3.8563,800000.0
2010-05-10 10:30:00,5.74,5.8,5.73,5.78,703200.0,3.8563,3.8966,3.8495,3.8831,703200.0
2010-05-10 10:40:00,5.78,5.81,5.76,5.8,376800.0,3.8831,3.9033,3.8697,3.8966,376800.0
2010-05-10 10:50:00,5.81,5.84,5.8,5.83,502800.0,3.9033,3.9234,3.8966,3.9167,502800.0
2010-05-10 11:00:00,5.83,5.85,5.82,5.83,504800.0,3.9167,3.9302,3.91,3.9167,504800.0
2010-05-10 11:10:00,5.82,5.84,5.81,5.82,389600.0,3.91,3.9234,3.9033,3.91,389600.0
2010-05-10 11:20:00,5.82,5.83,5.8,5.82,260800.0,3.91,3.9167,3.8966,3.91,260800.0
2010-05-10 11:30:00,5.82,5.84,5.81,5.83,258000.0,3.91,3.9234,3.9033,3.9167,258000.0
2010-05-10 11:40:00,5.83,5.84,5.82,5.83,195600.0,3.9167,3.9234,3.91,3.9167,195600.0
2010-05-10 11:50:00,5.83,5.86,5.83,5.86,244400.0,3.9167,3.9369,3.9167,3.9369,244400.0
2010-05-10 12:00:00,5.86,5.86,5.83,5.84,216800.0,3.9369,3.9369,3.9167,3.9234,216800.0
2010-05-10 12:10:00,5.83,5.84,5.82,5.83,119600.0,3.9167,3.9234,3.91,3.9167,119600.0
2010-05-10 12:20:00,5.83,5.84,5.82,5.84,166400.0,3.9167,3.9234,3.91,3.9234,166400.0
2010-05-10 12:30:00,5.84,5.86,5.84,5.85,315600.0,3.9234,3.9369,3.9234,3.9302,315600.0
2010-05-10 12:40:00,5.85,5.85,5.83,5.83,155600.0,3.9302,3.9302,3.9167,3.9167,155600.0
2010-05-10 12:50:00,5.83,5.83,5.82,5.82,89200.0,3.9167,3.9167,3.91,3.91,89200.0
2010-05-10 13:00:00,5.82,5.83,5.78,5.8,236800.0,3.91,3.9167,3.8831,3.8966,236800.0
2010-05-10 13:10:00,5.8,5.81,5.77,5.79,219200.0,3.8966,3.9033,3.8764,3.8899,219200.0
2010-05-10 13:20:00,5.79,5.81,5.77,5.79,346000.0,3.8899,3.9033,3.8764,3.8899,346000.0
2010-05-10 13:30:00,5.79,5.79,5.78,5.79,136400.0,3.8899,3.8899,3.8831,3.8899,136400.0
2010-05-10 13:40:00,5.79,5.79,5.75,5.77,358000.0,3.8899,3.8899,3.863,3.8764,358000.0
2010-05-10 13:50:00,5.77,5.78,5.76,5.76,284000.0,3.8764,3.8831,3.8697,3.8697,284000.0
2010-05-10 14:00:00,5.76,5.77,5.74,5.77,649600.0,3.8697,3.8764,3.8563,3.8764,649600.0
2010-05-10 14:10:00,5.77,5.77,5.74,5.75,434400.0,3.8764,3.8764,3.8563,3.863,434400.0
2010-05-10 14:20:00,5.75,5.77,5.75,5.76,395200.0,3.863,3.8764,3.863,3.8697,395200.0
2010-05-10 14:30:00,5.76,5.79,5.76,5.76,418000.0,3.8697,3.8899,3.8697,3.8697,418000.0
2010-05-10 14:40:00,5.76,5.79,5.76,5.79,211600.0,3.8697,3.8899,3.8697,3.8899,211600.0
2010-05-10 14:50:00,5.79,5.8,5.79,5.79,330000.0,3.8899,3.8966,3.8899,3.8899,330000.0
2010-05-10 15:00:00,5.79,5.79,5.76,5.77,786800.0,3.8899,3.8899,3.8697,3.8764,786800.0
2010-05-10 15:10:00,5.77,5.79,5.77,5.78,407200.0,3.8764,3.8899,3.8764,3.8831,407200.0
2010-05-10 15:20:00,5.78,5.8,5.78,5.79,370800.0,3.8831,3.8966,3.8831,3.8899,370800.0
2010-05-10 15:30:00,5.79,5.8,5.79,5.8,563600.0,3.8899,3.8966,3.8899,3.8966,563600.0
2010-05-10 15:40:00,5.79,5.81,5.79,5.8,1323600.0,3.8899,3.9033,3.8899,3.8966,1323600.0
2010-05-10 15:50:00,5.8,5.83,5.8,5.83,2437200.0,3.8966,3.9167,3.8966,3.9167,2437200.0
2010-05-11 09:30:00,5.72,5.76,5.6,5.6,1440400.0,3.8428,3.8697,3.7622,3.7622,1440400.0
2010-05-11 09:40:00,5.6,5.65,5.56,5.65,2122000.0,3.7622,3.7958,3.7353,3.7958,2122000.0
2010-05-11 09:50:00,5.65,5.69,5.62,5.66,1048400.0,3.7958,3.8227,3.7756,3.8025,1048400.0
2010-05-11 10:00:00,5.66,5.67,5.62,5.64,1212000.0,3.8025,3.8092,3.7756,3.7891,1212000.0
2010-05-11 10:10:00,5.64,5.71,5.63,5.67,663600.0,3.7891,3.8361,3.7824,3.8092,663600.0
2010-05-11 10:20:00,5.67,5.68,5.63,5.64,625600.0,3.8092,3.816,3.7824,3.7891,625600.0
2010-05-11 10:30:00,5.64,5.64,5.62,5.63,437200.0,3.7891,3.7891,3.7756,3.7824,437200.0
2010-05-11 10:40:00,5.63,5.65,5.62,5.65,431600.0,3.7824,3.7958,3.7756,3.7958,431600.0
2010-05-11 10:50:00,5.65,5.66,5.63,5.66,361600.0,3.7958,3.8025,3.7824,3.8025,361600.0
2010-05-11 11:00:00,5.66,5.72,5.66,5.72,412800.0,3.8025,3.8428,3.8025,3.8428,412800.0
2010-05-11 11:10:00,5.72,5.74,5.72,5.73,308400.0,3.8428,3.8563,3.8428,3.8495,308400.0
2010-05-11 11:20:00,5.73,5.77,5.72,5.77,397200.0,3.8495,3.8764,3.8428,3.8764,397200.0
2010-05-11 11:30:00,5.76,5.78,5.74,5.78,578400.0,3.8697,3.8831,3.8563,3.8831,578400.0
2010-05-11 11:40:00,5.78,5.81,5.78,5.78,412800.0,3.8831,3.9033,3.8831,3.8831,412800.0
2010-05-11 11:50:00,5.78,5.8,5.78,5.79,319600.0,3.8831,3.8966,3.8831,3.8899,319600.0
2010-05-11 12:00:00,5.79,5.82,5.79,5.81,314000.0,3.8899,3.91,3.8899,3.9033,314000.0
2010-05-11 12:10:00,5.81,5.81,5.8,5.81,408800.0,3.9033,3.9033,3.8966,3.9033,408800.0
2010-05-11 12:20:00,5.8,5.81,5.8,5.81,262400.0,3.8966,3.9033,3.8966,3.9033,262400.0
2010-05-11 12:30:00,5.81,5.81,5.78,5.79,419200.0,3.9033,3.9033,3.8831,3.8899,419200.0
2010-05-11 12:40:00,5.79,5.81,5.78,5.79,541200.0,3.8899,3.9033,3.8831,3.8899,541200.0
2010-05-11 12:50:00,5.79,5.8,5.79,5.8,227200.0,3.8899,3.8966,3.8899,3.8966,227200.0
2010-05-11 13:00:00,5.8,5.8,5.78,5.8,194000.0,3.8966,3.8966,3.8831,3.8966,194000.0
2010-05-11 13:10:00,5.8,5.81,5.78,5.79,272400.0,3.8966,3.9033,3.8831,3.8899,272400.0
2010-05-11 13:20:00,5.79,5.79,5.78,5.78,448800.0,3.8899,3.8899,3.8831,3.8831,448800.0
2010-05-11 13:30:00,5.78,5.79,5.77,5.78,373200.0,3.8831,3.8899,3.8764,3.8831,373200.0
2010-05-11 13:40:00,5.78,5.8,5.77,5.79,574400.0,3.8831,3.8966,3.8764,3.8899,574400.0
2010-05-11 13:50:00,5.79,5.81,5.79,5.79,280400.0,3.8899,3.9033,3.8899,3.8899,280400.0
2010-05-11 14:00:00,5.79,5.81,5.79,5.8,316000.0,3.8899,3.9033,3.8899,3.8966,316000.0
2010-05-11 14:10:00,5.8,5.8,5.77,5.77,484800.0,3.8966,3.8966,3.8764,3.8764,484800.0
2010-05-11 14:20:00,5.78,5.8,5.77,5.8,391200.0,3.8831,3.8966,3.8764,3.8966,391200.0
2010-05-11 14:30:00,5.79,5.8,5.76,5.77,558000.0,3.8899,3.8966,3.8697,3.8764,558000.0
2010-05-11 14:40:00,5.77,5.77,5.75,5.77,695200.0,3.8764,3.8764,3.863,3.8764,695200.0
2010-05-11 14:50:00,5.77,5.78,5.74,5.75,860800.0,3.8764,3.8831,3.8563,3.863,860800.0
2010-05-11 15:00:00,5.75,5.76,5.73,5.73,1155200.0,3.863,3.8697,3.8495,3.8495,1155200.0
2010-05-11 15:10:00,5.73,5.75,5.73,5.73,614800.0,3.8495,3.863,3.8495,3.8495,614800.0
2010-05-11 15:20:00,5.73,5.75,5.72,5.75,958400.0,3.8495,3.863,3.8428,3.863,958400.0
2010-05-11 15:30:00,5.74,5.76,5.73,5.75,910000.0,3.8563,3.8697,3.8495,3.863,910000.0
2010-05-11 15:40:00,5.75,5.76,5.74,5.74,1149600.0,3.863,3.8697,3.8563,3.8563,1149600.0
2010-05-11 15:50:00,5.74,5.75,5.73,5.73,1335200.0,3.8563,3.863,3.8495,3.8495,1335200.0
2010-05-12 09:30:00,5.7,5.7,5.63,5.68,1127200.0,3.8294,3.8294,3.7824,3.816,1127200.0
2010-05-12 09:40:00,5.68,5.69,5.61,5.61,740400.0,3.816,3.8227,3.7689,3.7689,740400.0
2010-05-12 09:50:00,5.62,5.66,5.61,5.65,966400.0,3.7756,3.8025,3.7689,3.7958,966400.0
2010-05-12 10:00:00,5.66,5.67,5.63,5.65,418400.0,3.8025,3.8092,3.7824,3.7958,418400.0
2010-05-12 10:10:00,5.65,5.66,5.64,5.65,726000.0,3.7958,3.8025,3.7891,3.7958,726000.0
2010-05-12 10:20:00,5.65,5.65,5.62,5.64,495600.0,3.7958,3.7958,3.7756,3.7891,495600.0
2010-05-12 10:30:00,5.64,5.64,5.6,5.61,460000.0,3.7891,3.7891,3.7622,3.7689,460000.0
2010-05-12 10:40:00,5.61,5.61,5.58,5.58,558800.0,3.7689,3.7689,3.7488,3.7488,558800.0
2010-05-12 10:50:00,5.58,5.62,5.57,5.61,608400.0,3.7488,3.7756,3.7421,3.7689,608400.0
2010-05-12 11:00:00,5.61,5.64,5.61,5.64,684000.0,3.7689,3.7891,3.7689,3.7891,684000.0
2010-05-12 11:10:00,5.64,5.66,5.64,5.65,611600.0,3.7891,3.8025,3.7891,3.7958,611600.0
2010-05-12 11:20:00,5.65,5.66,5.63,5.65,461600.0,3.7958,3.8025,3.7824,3.7958,461600.0
2010-05-12 11:30:00,5.65,5.66,5.64,5.65,360800.0,3.7958,3.8025,3.7891,3.7958,360800.0
2010-05-12 11:40:00,5.65,5.67,5.65,5.67,358800.0,3.7958,3.8092,3.7958,3.8092,358800.0
2010-05-12 11:50:00,5.67,5.7,5.66,5.7,317200.0,3.8092,3.8294,3.8025,3.8294,317200.0
2010-05-12 12:00:00,5.7,5.71,5.7,5.71,222400.0,3.8294,3.8361,3.8294,3.8361,222400.0
2010-05-12 12:10:00,5.71,5.72,5.71,5.72,274800.0,3.8361,3.8428,3.8361,3.8428,274800.0
2010-05-12 12:20:00,5.72,5.74,5.72,5.74,242000.0,3.8428,3.8563,3.8428,3.8563,242000.0
2010-05-12 12:30:00,5.74,5.74,5.71,5.72,260000.0,3.8563,3.8563,3.8361,3.8428,260000.0
2010-05-12 12:40:00,5.72,5.73,5.71,5.72,176400.0,3.8428,3.8495,3.8361,3.8428,176400.0
2010-05-12 12:50:00,5.72,5.74,5.72,5.73,428000.0,3.8428,3.8563,3.8428,3.8495,428000.0
2010-05-12 13:00:00,5.73,5.76,5.73,5.75,429200.0,3.8495,3.8697,3.8495,3.863,429200.0
2010-05-12 13:10:00,5.75,5.78,5.75,5.76,289200.0,3.863,3.8831,3.863,3.8697,289200.0
2010-05-12 13:20:00,5.76,5.77,5.75,5.76,393600.0,3.8697,3.8764,3.863,3.8697,393600.0
2010-05-12 13:30:00,5.76,5.77,5.75,5.77,312400.0,3.8697,3.8764,3.863,3.8764,312400.0
2010-05-12 13:40:00,5.76,5.8,5.76,5.8,1514400.0,3.8697,3.8966,3.8697,3.8966,1514400.0
2010-05-12 13:50:00,5.8,5.8,5.77,5.78,419600.0,3.8966,3.8966,3.8764,3.8831,419600.0
2010-05-12 14:00:00,5.78,5.79,5.77,5.78,272000.0,3.8831,3.8899,3.8764,3.8831,272000.0
2010-05-12 14:10:00,5.78,5.8,5.77,5.79,273200.0,3.8831,3.8966,3.8764,3.8899,273200.0
2010-05-12 14:20:00,5.79,5.8,5.78,5.8,340800.0,3.8899,3.8966,3.8831,3.8966,340800.0
2010-05-12 14:30:00,5.8,5.81,5.79,5.79,350800.0,3.8966,3.9033,3.8899,3.8899,350800.0
2010-05-12 14:40:00,5.79,5.79,5.78,5.78,306800.0,3.8899,3.8899,3.8831,3.8831,306800.0
2010-05-12 14:50:00,5.78,5.79,5.77,5.78,318800.0,3.8831,3.8899,3.8764,3.8831,318800.0
2010-05-12 15:00:00,5.78,5.8,5.78,5.79,500000.0,3.8831,3.8966,3.8831,3.8899,500000.0
2010-05-12 15:10:00,5.79,5.79,5.78,5.79,528400.0,3.8899,3.8899,3.8831,3.8899,528400.0
2010-05-12 15:20:00,5.79,5.8,5.78,5.8,548400.0,3.8899,3.8966,3.8831,3.8966,548400.0
2010-05-12 15:30:00,5.8,5.8,5.77,5.78,690400.0,3.8966,3.8966,3.8764,3.8831,690400.0
2010-05-12 15:40:00,5.78,5.8,5.78,5.8,877200.0,3.8831,3.8966,3.8831,3.8966,877200.0
2010-05-12 15:50:00,5.8,5.81,5.79,5.79,1406400.0,3.8966,3.9033,3.8899,3.8899,1406400.0
2010-05-13 09:30:00,5.78,5.79,5.72,5.77,330000.0,3.8831,3.8899,3.8428,3.8764,330000.0
2010-05-13 09:40:00,5.77,5.82,5.75,5.8,278400.0,3.8764,3.91,3.863,3.8966,278400.0
2010-05-13 09:50:00,5.8,5.82,5.78,5.79,238400.0,3.8966,3.91,3.8831,3.8899,238400.0
2010-05-13 10:00:00,5.79,5.83,5.78,5.8,337600.0,3.8899,3.9167,3.8831,3.8966,337600.0
2010-05-13 10:10:00,5.8,5.8,5.78,5.8,287200.0,3.8966,3.8966,3.8831,3.8966,287200.0
2010-05-13 10:20:00,5.8,5.83,5.8,5.81,288000.0,3.8966,3.9167,3.8966,3.9033,288000.0
2010-05-13 10:30:00,5.81,5.83,5.8,5.82,266400.0,3.9033,3.9167,3.8966,3.91,266400.0
2010-05-13 10:40:00,5.82,5.85,5.82,5.85,326800.0,3.91,3.9302,3.91,3.9302,326800.0
2010-05-13 10:50:00,5.85,5.85,5.84,5.84,339600.0,3.9302,3.9302,3.9234,3.9234,339600.0
2010-05-13 11:00:00,5.84,5.85,5.82,5.84,375200.0,3.9234,3.9302,3.91,3.9234,375200.0
2010-05-13 11:10:00,5.84,5.86,5.84,5.85,191600.0,3.9234,3.9369,3.9234,3.9302,191600.0
2010-05-13 11:20:00,5.85,5.86,5.84,5.84,188400.0,3.9302,3.9369,3.9234,3.9234,188400.0
2010-05-13 11:30:00,5.84,5.84,5.83,5.83,266800.0,3.9234,3.9234,3.9167,3.9167,266800.0
2010-05-13 11:40:00,5.83,5.84,5.82,5.82,250400.0,3.9167,3.9234,3.91,3.91,250400.0
2010-05-13 11:50:00,5.82,5.82,5.81,5.82,198000.0,3.91,3.91,3.9033,3.91,198000.0
2010-05-13 12:00:00,5.81,5.83,5.81,5.82,196800.0,3.9033,3.9167,3.9033,3.91,196800.0
2010-05-13 12:10:00,5.82,5.82,5.8,5.81,197600.0,3.91,3.91,3.8966,3.9033,197600.0
2010-05-13 12:20:00,5.81,5.81,5.8,5.81,123600.0,3.9033,3.9033,3.8966,3.9033,123600.0
2010-05-13 12:30:00,5.81,5.82,5.81,5.81,90000.0,3.9033,3.91,3.9033,3.9033,90000.0
2010-05-13 12:40:00,5.81,5.83,5.81,5.82,134800.0,3.9033,3.9167,3.9033,3.91,134800.0
2010-05-13 12:50:00,5.82,5.83,5.82,5.82,151200.0,3.91,3.9167,3.91,3.91,151200.0
2010-05-13 13:00:00,5.82,5.82,5.79,5.8,129200.0,3.91,3.91,3.8899,3.8966,129200.0
2010-05-13 13:10:00,5.8,5.82,5.8,5.82,150400.0,3.8966,3.91,3.8966,3.91,150400.0
2010-05-13 13:20:00,5.82,5.82,5.8,5.8,151200.0,3.91,3.91,3.8966,3.8966,151200.0
2010-05-13 13:30:00,5.8,5.83,5.8,5.82,129200.0,3.8966,3.9167,3.8966,3.91,129200.0
2010-05-13 13:40:00,5.82,5.82,5.78,5.78,227200.0,3.91,3.91,3.8831,3.8831,227200.0
2010-05-13 13:50:00,5.78,5.79,5.78,5.79,220000.0,3.8831,3.8899,3.8831,3.8899,220000.0
2010-05-13 14:00:00,5.79,5.81,5.79,5.8,228000.0,3.8899,3.9033,3.8899,3.8966,228000.0
2010-05-13 14:10:00,5.8,5.81,5.79,5.8,228400.0,3.8966,3.9033,3.8899,3.8966,228400.0
2010-05-13 14:20:00,5.8,5.81,5.78,5.79,244000.0,3.8966,3.9033,3.8831,3.8899,244000.0
2010-05-13 14:30:00,5.79,5.79,5.77,5.78,236000.0,3.8899,3.8899,3.8764,3.8831,236000.0
2010-05-13 14:40:00,5.78,5.79,5.76,5.77,230400.0,3.8831,3.8899,3.8697,3.8764,230400.0
2010-05-13 14:50:00,5.76,5.76,5.74,5.76,300800.0,3.8697,3.8697,3.8563,3.8697,300800.0
2010-05-13 15:00:00,5.75,5.77,5.74,5.75,241600.0,3.863,3.8764,3.8563,3.863,241600.0
2010-05-13 15:10:00,5.75,5.75,5.71,5.71,480000.0,3.863,3.863,3.8361,3.8361,480000.0
2010-05-13 15:20:00,5.71,5.72,5.7,5.71,721200.0,3.8361,3.8428,3.8294,3.8361,721200.0
2010-05-13 15:30:00,5.71,5.72,5.68,5.68,759200.0,3.8361,3.8428,3.816,3.816,759200.0
2010-05-13 15:40:00,5.68,5.71,5.66,5.7,1864000.0,3.816,3.8361,3.8025,3.8294,1864000.0
2010-05-13 15:50:00,5.69,5.7,5.66,5.67,2497200.0,3.8227,3.8294,3.8025,3.8092,2497200.0
2010-05-14 09:30:00,5.31,5.58,5.22,5.37,6062800.0,3.5674,3.7488,3.5069,3.6077,6062800.0
2010-05-14 09:40:00,5.37,5.41,5.28,5.3,4724000.0,3.6077,3.6346,3.5472,3.5607,4724000.0
2010-05-14 09:50:00,5.3,5.35,5.29,5.33,755200.0,3.5607,3.5943,3.5539,3.5808,755200.0
2010-05-14 10:00:00,5.33,5.34,5.31,5.33,853600.0,3.5808,3.5875,3.5674,3.5808,853600.0
2010-05-14 10:10:00,5.32,5.34,5.31,5.32,848800.0,3.5741,3.5875,3.5674,3.5741,848800.0
2010-05-14 10:20:00,5.32,5.36,5.31,5.34,691600.0,3.5741,3.601,3.5674,3.5875,691600.0
2010-05-14 10:30:00,5.34,5.36,5.33,5.33,1408000.0,3.5875,3.601,3.5808,3.5808,1408000.0
2010-05-14 10:40:00,5.33,5.4,5.33,5.4,750800.0,3.5808,3.6278,3.5808,3.6278,750800.0
2010-05-14 10:50:00,5.4,5.43,5.38,5.42,640400.0,3.6278,3.648,3.6144,3.6413,640400.0
2010-05-14 11:00:00,5.42,5.42,5.37,5.39,722400.0,3.6413,3.6413,3.6077,3.6211,722400.0
2010-05-14 11:10:00,5.39,5.39,5.36,5.37,1030000.0,3.6211,3.6211,3.601,3.6077,1030000.0
2010-05-14 11:20:00,5.37,5.38,5.35,5.35,934000.0,3.6077,3.6144,3.5943,3.5943,934000.0
2010-05-14 11:30:00,5.35,5.38,5.35,5.37,348000.0,3.5943,3.6144,3.5943,3.6077,348000.0
2010-05-14 11:40:00,5.37,5.37,5.34,5.34,541600.0,3.6077,3.6077,3.5875,3.5875,541600.0
2010-05-14 11:50:00,5.34,5.34,5.31,5.33,294000.0,3.5875,3.5875,3.5674,3.5808,294000.0
2010-05-14 12:00:00,5.33,5.34,5.3,5.31,422800.0,3.5808,3.5875,3.5607,3.5674,422800.0
2010-05-14 12:10:00,5.31,5.33,5.31,5.33,242800.0,3.5674,3.5808,3.5674,3.5808,242800.0
2010-05-14 12:20:00,5.33,5.36,5.32,5.36,284400.0,3.5808,3.601,3.5741,3.601,284400.0
2010-05-14 12:30:00,5.36,5.37,5.35,5.37,173200.0,3.601,3.6077,3.5943,3.6077,173200.0
2010-05-14 12:40:00,5.36,5.38,5.35,5.35,187200.0,3.601,3.6144,3.5943,3.5943,187200.0
2010-05-14 12:50:00,5.35,5.39,5.35,5.39,283200.0,3.5943,3.6211,3.5943,3.6211,283200.0
2010-05-14 13:00:00,5.39,5.41,5.39,5.4,780400.0,3.6211,3.6346,3.6211,3.6278,780400.0
2010-05-14 13:10:00,5.4,5.41,5.39,5.4,415600.0,3.6278,3.6346,3.6211,3.6278,415600.0
2010-05-14 13:20:00,5.4,5.41,5.4,5.41,182000.0,3.6278,3.6346,3.6278,3.6346,182000.0
2010-05-14 13:30:00,5.41,5.41,5.39,5.4,240400.0,3.6346,3.6346,3.6211,3.6278,240400.0
2010-05-14 13:40:00,5.4,5.42,5.39,5.42,268000.0,3.6278,3.6413,3.6211,3.6413,268000.0
2010-05-14 13:50:00,5.42,5.43,5.41,5.41,617600.0,3.6413,3.648,3.6346,3.6346,617600.0
2010-05-14 14:00:00,5.41,5.43,5.4,5.43,1029600.0,3.6346,3.648,3.6278,3.648,1029600.0
2010-05-14 14:10:00,5.43,5.43,5.41,5.42,788000.0,3.648,3.648,3.6346,3.6413,788000.0
2010-05-14 14:20:00,5.42,5.44,5.41,5.43,408800.0,3.6413,3.6547,3.6346,3.648,408800.0
2010-05-14 14:30:00,5.43,5.46,5.43,5.46,445600.0,3.648,3.6682,3.648,3.6682,445600.0
2010-05-14 14:40:00,5.46,5.46,5.44,5.46,460800.0,3.6682,3.6682,3.6547,3.6682,460800.0
2010-05-14 14:50:00,5.46,5.47,5.43,5.44,538800.0,3.6682,3.6749,3.648,3.6547,538800.0
2010-05-14 15:00:00,5.44,5.45,5.43,5.43,610400.0,3.6547,3.6614,3.648,3.648,610400.0
2010-05-14 15:10:00,5.43,5.44,5.43,5.43,652000.0,3.648,3.6547,3.648,3.648,652000.0
2010-05-14 15:20:00,5.43,5.43,5.4,5.43,666000.0,3.648,3.648,3.6278,3.648,666000.0
2010-05-14 15:30:00,5.43,5.43,5.42,5.43,831200.0,3.648,3.648,3.6413,3.648,831200.0
2010-05-14 15:40:00,5.43,5.48,5.43,5.46,2438000.0,3.648,3.6816,3.648,3.6682,2438000.0
2010-05-14 15:50:00,5.46,5.49,5.46,5.46,3169200.0,3.6682,3.6883,3.6682,3.6682,3169200.0
2010-05-17 09:30:00,5.46,5.49,5.39,5.39,856000.0,3.6682,3.6883,3.6211,3.6211,856000.0
2010-05-17 09:40:00,5.39,5.42,5.39,5.4,784400.0,3.6211,3.6413,3.6211,3.6278,784400.0
2010-05-17 09:50:00,5.39,5.42,5.37,5.38,697600.0,3.6211,3.6413,3.6077,3.6144,697600.0
2010-05-17 10:00:00,5.38,5.38,5.36,5.37,741600.0,3.6144,3.6144,3.601,3.6077,741600.0
2010-05-17 10:10:00,5.37,5.41,5.37,5.4,581600.0,3.6077,3.6346,3.6077,3.6278,581600.0
2010-05-17 10:20:00,5.4,5.4,5.38,5.39,357200.0,3.6278,3.6278,3.6144,3.6211,357200.0
2010-05-17 10:30:00,5.39,5.41,5.38,5.38,631200.0,3.6211,3.6346,3.6144,3.6144,631200.0
2010-05-17 10:40:00,5.38,5.39,5.37,5.38,483200.0,3.6144,3.6211,3.6077,3.6144,483200.0
2010-05-17 10:50:00,5.38,5.4,5.38,5.38,404000.0,3.6144,3.6278,3.6144,3.6144,404000.0
2010-05-17 11:00:00,5.38,5.38,5.36,5.38,260800.0,3.6144,3.6144,3.601,3.6144,260800.0
2010-05-17 11:10:00,5.38,5.38,5.36,5.36,344000.0,3.6144,3.6144,3.601,3.601,344000.0
2010-05-17 11:20:00,5.37,5.38,5.36,5.38,390400.0,3.6077,3.6144,3.601,3.6144,390400.0
2010-05-17 11:30:00,5.38,5.4,5.37,5.38,314800.0,3.6144,3.6278,3.6077,3.6144,314800.0
2010-05-17 11:40:00,5.38,5.39,5.37,5.37,238400.0,3.6144,3.6211,3.6077,3.6077,238400.0
2010-05-17 11:50:00,5.37,5.38,5.35,5.37,264400.0,3.6077,3.6144,3.5943,3.6077,264400.0
2010-05-17 12:00:00,5.37,5.37,5.32,5.34,588400.0,3.6077,3.6077,3.5741,3.5875,588400.0
2010-05-17 12:10:00,5.34,5.37,5.34,5.37,385600.0,3.5875,3.6077,3.5875,3.6077,385600.0
2010-05-17 12:20:00,5.37,5.38,5.35,5.35,387200.0,3.6077,3.6144,3.5943,3.5943,387200.0
2010-05-17 12:30:00,5.36,5.38,5.35,5.37,301200.0,3.601,3.6144,3.5943,3.6077,301200.0
2010-05-17 12:40:00,5.37,5.38,5.37,5.38,209200.0,3.6077,3.6144,3.6077,3.6144,209200.0
2010-05-17 12:50:00,5.38,5.38,5.35,5.36,455200.0,3.6144,3.6144,3.5943,3.601,455200.0
2010-05-17 13:00:00,5.36,5.37,5.36,5.36,114800.0,3.601,3.6077,3.601,3.601,114800.0
2010-05-17 13:10:00,5.36,5.37,5.36,5.37,309600.0,3.601,3.6077,3.601,3.6077,309600.0
2010-05-17 13:20:00,5.37,5.39,5.36,5.38,196800.0,3.6077,3.6211,3.601,3.6144,196800.0
2010-05-17 13:30:00,5.38,5.4,5.37,5.37,210800.0,3.6144,3.6278,3.6077,3.6077,210800.0
2010-05-17 13:40:00,5.37,5.38,5.35,5.36,240000.0,3.6077,3.6144,3.5943,3.601,240000.0
2010-05-17 13:50:00,5.36,5.37,5.35,5.37,252000.0,3.601,3.6077,3.5943,3.6077,252000.0
2010-05-17 14:00:00,5.37,5.4,5.37,5.38,227200.0,3.6077,3.6278,3.6077,3.6144,227200.0
2010-05-17 14:10:00,5.38,5.41,5.38,5.4,246800.0,3.6144,3.6346,3.6144,3.6278,246800.0
2010-05-17 14:20:00,5.4,5.42,5.4,5.42,314800.0,3.6278,3.6413,3.6278,3.6413,314800.0
2010-05-17 14:30:00,5.41,5.42,5.39,5.41,928400.0,3.6346,3.6413,3.6211,3.6346,928400.0
2010-05-17 14:40:00,5.41,5.44,5.41,5.43,383600.0,3.6346,3.6547,3.6346,3.648,383600.0
2010-05-17 14:50:00,5.43,5.46,5.43,5.45,439200.0,3.648,3.6682,3.648,3.6614,439200.0
2010-05-17 15:00:00,5.46,5.49,5.43,5.44,613200.0,3.6682,3.6883,3.648,3.6547,613200.0
2010-05-17 15:10:00,5.45,5.46,5.44,5.45,452400.0,3.6614,3.6682,3.6547,3.6614,452400.0
2010-05-17 15:20:00,5.45,5.45,5.43,5.45,649600.0,3.6614,3.6614,3.648,3.6614,649600.0
2010-05-17 15:30:00,5.45,5.5,5.45,5.5,892000.0,3.6614,3.695,3.6614,3.695,892000.0
2010-05-17 15:40:00,5.49,5.51,5.48,5.49,1707200.0,3.6883,3.7017,3.6816,3.6883,1707200.0
2010-05-17 15:50:00,5.49,5.51,5.49,5.5,2251600.0,3.6883,3.7017,3.6883,3.695,2251600.0
2010-05-18 09:30:00,5.55,5.57,5.5,5.57,733200.0,3.7286,3.7421,3.695,3.7421,733200.0
2010-05-18 09:40:00,5.57,5.6,5.57,5.57,565200.0,3.7421,3.7622,3.7421,3.7421,565200.0
2010-05-18 09:50:00,5.57,5.59,5.54,5.56,390800.0,3.7421,3.7555,3.7219,3.7353,390800.0
2010-05-18 10:00:00,5.56,5.57,5.54,5.55,345200.0,3.7353,3.7421,3.7219,3.7286,345200.0
2010-05-18 10:10:00,5.55,5.57,5.54,5.56,547600.0,3.7286,3.7421,3.7219,3.7353,547600.0
2010-05-18 10:20:00,5.56,5.57,5.52,5.53,369600.0,3.7353,3.7421,3.7085,3.7152,369600.0
2010-05-18 10:30:00,5.53,5.53,5.49,5.52,327200.0,3.7152,3.7152,3.6883,3.7085,327200.0
2010-05-18 10:40:00,5.52,5.52,5.48,5.48,267200.0,3.7085,3.7085,3.6816,3.6816,267200.0
2010-05-18 10:50:00,5.48,5.5,5.46,5.48,503600.0,3.6816,3.695,3.6682,3.6816,503600.0
2010-05-18 11:00:00,5.49,5.49,5.46,5.46,530000.0,3.6883,3.6883,3.6682,3.6682,530000.0
2010-05-18 11:10:00,5.46,5.49,5.45,5.45,764000.0,3.6682,3.6883,3.6614,3.6614,764000.0
2010-05-18 11:20:00,5.45,5.46,5.43,5.45,374400.0,3.6614,3.6682,3.648,3.6614,374400.0
2010-05-18 11:30:00,5.45,5.48,5.45,5.47,169600.0,3.6614,3.6816,3.6614,3.6749,169600.0
2010-05-18 11:40:00,5.47,5.47,5.42,5.44,283600.0,3.6749,3.6749,3.6413,3.6547,283600.0
2010-05-18 11:50:00,5.44,5.46,5.43,5.44,214400.0,3.6547,3.6682,3.648,3.6547,214400.0
2010-05-18 12:00:00,5.44,5.44,5.4,5.42,334800.0,3.6547,3.6547,3.6278,3.6413,334800.0
2010-05-18 12:10:00,5.42,5.43,5.42,5.43,136400.0,3.6413,3.648,3.6413,3.648,136400.0
2010-05-18 12:20:00,5.43,5.43,5.41,5.43,144000.0,3.648,3.648,3.6346,3.648,144000.0
2010-05-18 12:30:00,5.43,5.44,5.41,5.43,144400.0,3.648,3.6547,3.6346,3.648,144400.0
2010-05-18 12:40:00,5.43,5.45,5.42,5.44,124400.0,3.648,3.6614,3.6413,3.6547,124400.0
2010-05-18 12:50:00,5.44,5.45,5.41,5.41,140800.0,3.6547,3.6614,3.6346,3.6346,140800.0
2010-05-18 13:00:00,5.41,5.42,5.38,5.4,310800.0,3.6346,3.6413,3.6144,3.6278,310800.0
2010-05-18 13:10:00,5.4,5.4,5.37,5.39,311200.0,3.6278,3.6278,3.6077,3.6211,311200.0
2010-05-18 13:20:00,5.39,5.43,5.39,5.41,205600.0,3.6211,3.648,3.6211,3.6346,205600.0
2010-05-18 13:30:00,5.41,5.43,5.39,5.4,222000.0,3.6346,3.648,3.6211,3.6278,222000.0
2010-05-18 13:40:00,5.4,5.41,5.38,5.39,345600.0,3.6278,3.6346,3.6144,3.6211,345600.0
2010-05-18 13:50:00,5.39,5.4,5.38,5.38,199200.0,3.6211,3.6278,3.6144,3.6144,199200.0
2010-05-18 14:00:00,5.38,5.4,5.38,5.4,226000.0,3.6144,3.6278,3.6144,3.6278,226000.0
2010-05-18 14:10:00,5.4,5.42,5.4,5.41,226400.0,3.6278,3.6413,3.6278,3.6346,226400.0
2010-05-18 14:20:00,5.41,5.41,5.38,5.39,367200.0,3.6346,3.6346,3.6144,3.6211,367200.0
2010-05-18 14:30:00,5.39,5.39,5.35,5.36,352800.0,3.6211,3.6211,3.5943,3.601,352800.0
2010-05-18 14:40:00,5.35,5.37,5.35,5.36,283200.0,3.5943,3.6077,3.5943,3.601,283200.0
2010-05-18 14:50:00,5.36,5.36,5.34,5.35,348800.0,3.601,3.601,3.5875,3.5943,348800.0
2010-05-18 15:00:00,5.35,5.36,5.33,5.35,832000.0,3.5943,3.601,3.5808,3.5943,832000.0
2010-05-18 15:10:00,5.34,5.39,5.34,5.36,630400.0,3.5875,3.6211,3.5875,3.601,630400.0
2010-05-18 15:20:00,5.36,5.37,5.34,5.35,615600.0,3.601,3.6077,3.5875,3.5943,615600.0
2010-05-18 15:30:00,5.35,5.36,5.34,5.36,900400.0,3.5943,3.601,3.5875,3.601,900400.0
2010-05-18 15:40:00,5.36,5.37,5.35,5.35,882000.0,3.601,3.6077,3.5943,3.5943,882000.0
2010-05-18 15:50:00,5.35,5.37,5.35,5.36,1649200.0,3.5943,3.6077,3.5943,3.601,1649200.0
2010-05-19 09:30:00,5.34,5.38,5.3,5.33,403200.0,3.5875,3.6144,3.5607,3.5808,403200.0
2010-05-19 09:40:00,5.34,5.37,5.32,5.36,410400.0,3.5875,3.6077,3.5741,3.601,410400.0
2010-05-19 09:50:00,5.36,5.37,5.34,5.35,241200.0,3.601,3.6077,3.5875,3.5943,241200.0
2010-05-19 10:00:00,5.35,5.35,5.3,5.3,491600.0,3.5943,3.5943,3.5607,3.5607,491600.0
2010-05-19 10:10:00,5.3,5.31,5.26,5.27,624000.0,3.5607,3.5674,3.5338,3.5405,624000.0
2010-05-19 10:20:00,5.27,5.3,5.26,5.29,999600.0,3.5405,3.5607,3.5338,3.5539,999600.0
2010-05-19 10:30:00,5.29,5.33,5.29,5.3,907600.0,3.5539,3.5808,3.5539,3.5607,907600.0
2010-05-19 10:40:00,5.3,5.32,5.28,5.29,346000.0,3.5607,3.5741,3.5472,3.5539,346000.0
2010-05-19 10:50:00,5.29,5.31,5.28,5.31,235600.0,3.5539,3.5674,3.5472,3.5674,235600.0
2010-05-19 11:00:00,5.3,5.3,5.28,5.29,383600.0,3.5607,3.5607,3.5472,3.5539,383600.0
2010-05-19 11:10:00,5.28,5.29,5.25,5.25,394000.0,3.5472,3.5539,3.5271,3.5271,394000.0
2010-05-19 11:20:00,5.25,5.26,5.23,5.23,389200.0,3.5271,3.5338,3.5136,3.5136,389200.0
2010-05-19 11:30:00,5.23,5.24,5.23,5.23,510400.0,3.5136,3.5204,3.5136,3.5136,510400.0
2010-05-19 11:40:00,5.23,5.23,5.18,5.18,853200.0,3.5136,3.5136,3.48,3.48,853200.0
2010-05-19 11:50:00,5.19,5.22,5.18,5.21,499600.0,3.4868,3.5069,3.48,3.5002,499600.0
2010-05-19 12:00:00,5.21,5.23,5.21,5.21,270800.0,3.5002,3.5136,3.5002,3.5002,270800.0
2010-05-19 12:10:00,5.21,5.23,5.2,5.21,324400.0,3.5002,3.5136,3.4935,3.5002,324400.0
2010-05-19 12:20:00,5.21,5.26,5.21,5.26,698400.0,3.5002,3.5338,3.5002,3.5338,698400.0
2010-05-19 12:30:00,5.26,5.27,5.25,5.26,402800.0,3.5338,3.5405,3.5271,3.5338,402800.0
2010-05-19 12:40:00,5.26,5.26,5.24,5.24,392400.0,3.5338,3.5338,3.5204,3.5204,392400.0
2010-05-19 12:50:00,5.24,5.28,5.23,5.28,428000.0,3.5204,3.5472,3.5136,3.5472,428000.0
2010-05-19 13:00:00,5.28,5.28,5.25,5.26,391200.0,3.5472,3.5472,3.5271,3.5338,391200.0
2010-05-19 13:10:00,5.26,5.27,5.25,5.26,280000.0,3.5338,3.5405,3.5271,3.5338,280000.0
2010-05-19 13:20:00,5.26,5.27,5.25,5.25,462400.0,3.5338,3.5405,3.5271,3.5271,462400.0
2010-05-19 13:30:00,5.25,5.29,5.25,5.29,875200.0,3.5271,3.5539,3.5271,3.5539,875200.0
2010-05-19 13:40:00,5.29,5.34,5.29,5.34,512000.0,3.5539,3.5875,3.5539,3.5875,512000.0
2010-05-19 13:50:00,5.34,5.34,5.3,5.3,455200.0,3.5875,3.5875,3.5607,3.5607,455200.0
2010-05-19 14:00:00,5.3,5.33,5.29,5.32,796800.0,3.5607,3.5808,3.5539,3.5741,796800.0
2010-05-19 14:10:00,5.32,5.33,5.28,5.28,646000.0,3.5741,3.5808,3.5472,3.5472,646000.0
2010-05-19 14:20:00,5.28,5.29,5.27,5.29,484400.0,3.5472,3.5539,3.5405,3.5539,484400.0
2010-05-19 14:30:00,5.29,5.3,5.28,5.29,340800.0,3.5539,3.5607,3.5472,3.5539,340800.0
2010-05-19 14:40:00,5.29,5.33,5.29,5.33,1287200.0,3.5539,3.5808,3.5539,3.5808,1287200.0
2010-05-19 14:50:00,5.33,5.36,5.32,5.34,1091600.0,3.5808,3.601,3.5741,3.5875,1091600.0
2010-05-19 15:00:00,5.34,5.36,5.31,5.31,1017600.0,3.5875,3.601,3.5674,3.5674,1017600.0
2010-05-19 15:10:00,5.31,5.34,5.3,5.33,682000.0,3.5674,3.5875,3.5607,3.5808,682000.0
2010-05-19 15:20:00,5.33,5.33,5.3,5.33,700000.0,3.5808,3.5808,3.5607,3.5808,700000.0
2010-05-19 15:30:00,5.33,5.35,5.31,5.34,930000.0,3.5808,3.5943,3.5674,3.5875,930000.0
2010-05-19 15:40:00,5.34,5.35,5.32,5.33,1311600.0,3.5875,3.5943,3.5741,3.5808,1311600.0
2010-05-19 15:50:00,5.33,5.35,5.31,5.31,2361600.0,3.5808,3.5943,3.5674,3.5674,2361600.0
2010-05-20 09:30:00,5.39,5.58,5.31,5.58,2250000.0,3.6211,3.7488,3.5674,3.7488,2250000.0
2010-05-20 09:40:00,5.58,5.71,5.42,5.44,4517200.0,3.7488,3.8361,3.6413,3.6547,4517200.0
2010-05-20 09:50:00,5.43,5.51,5.36,5.41,3781600.0,3.648,3.7017,3.601,3.6346,3781600.0
2010-05-20 10:00:00,5.41,5.42,5.35,5.39,1547200.0,3.6346,3.6413,3.5943,3.6211,1547200.0
2010-05-20 10:10:00,5.39,5.41,5.37,5.37,932400.0,3.6211,3.6346,3.6077,3.6077,932400.0
2010-05-20 10:20:00,5.37,5.38,5.27,5.31,1935200.0,3.6077,3.6144,3.5405,3.5674,1935200.0
2010-05-20 10:30:00,5.31,5.41,5.31,5.41,987200.0,3.5674,3.6346,3.5674,3.6346,987200.0
2010-05-20 10:40:00,5.41,5.44,5.38,5.4,1022800.0,3.6346,3.6547,3.6144,3.6278,1022800.0
2010-05-20 10:50:00,5.4,5.44,5.4,5.41,797600.0,3.6278,3.6547,3.6278,3.6346,797600.0
2010-05-20 11:00:00,5.41,5.43,5.35,5.35,1178000.0,3.6346,3.648,3.5943,3.5943,1178000.0
2010-05-20 11:10:00,5.35,5.37,5.3,5.3,1050400.0,3.5943,3.6077,3.5607,3.5607,1050400.0
2010-05-20 11:20:00,5.3,5.31,5.21,5.29,2726400.0,3.5607,3.5674,3.5002,3.5539,2726400.0
2010-05-20 11:30:00,5.3,5.41,5.3,5.39,1936000.0,3.5607,3.6346,3.5607,3.6211,1936000.0
2010-05-20 11:40:00,5.39,5.4,5.35,5.38,802400.0,3.6211,3.6278,3.5943,3.6144,802400.0
2010-05-20 11:50:00,5.38,5.4,5.37,5.39,749600.0,3.6144,3.6278,3.6077,3.6211,749600.0
2010-05-20 12:00:00,5.39,5.4,5.38,5.38,599600.0,3.6211,3.6278,3.6144,3.6144,599600.0
2010-05-20 12:10:00,5.38,5.38,5.33,5.34,627200.0,3.6144,3.6144,3.5808,3.5875,627200.0
2010-05-20 12:20:00,5.34,5.36,5.33,5.34,780400.0,3.5875,3.601,3.5808,3.5875,780400.0
2010-05-20 12:30:00,5.34,5.36,5.34,5.35,438400.0,3.5875,3.601,3.5875,3.5943,438400.0
2010-05-20 12:40:00,5.35,5.35,5.32,5.32,570000.0,3.5943,3.5943,3.5741,3.5741,570000.0
2010-05-20 12:50:00,5.32,5.32,5.26,5.26,814000.0,3.5741,3.5741,3.5338,3.5338,814000.0
2010-05-20 13:00:00,5.26,5.28,5.24,5.25,1206400.0,3.5338,3.5472,3.5204,3.5271,1206400.0
2010-05-20 13:10:00,5.25,5.28,5.25,5.28,554800.0,3.5271,3.5472,3.5271,3.5472,554800.0
2010-05-20 13:20:00,5.28,5.31,5.27,5.31,992000.0,3.5472,3.5674,3.5405,3.5674,992000.0
2010-05-20 13:30:00,5.3,5.36,5.3,5.35,1900400.0,3.5607,3.601,3.5607,3.5943,1900400.0
2010-05-20 13:40:00,5.35,5.41,5.35,5.41,1967600.0,3.5943,3.6346,3.5943,3.6346,1967600.0
2010-05-20 13:50:00,5.41,5.41,5.36,5.38,1272400.0,3.6346,3.6346,3.601,3.6144,1272400.0
2010-05-20 14:00:00,5.38,5.38,5.31,5.34,911200.0,3.6144,3.6144,3.5674,3.5875,911200.0
2010-05-20 14:10:00,5.34,5.38,5.33,5.38,778400.0,3.5875,3.6144,3.5808,3.6144,778400.0
2010-05-20 14:20:00,5.38,5.4,5.36,5.38,850400.0,3.6144,3.6278,3.601,3.6144,850400.0
2010-05-20 14:30:00,5.38,5.39,5.36,5.39,763200.0,3.6144,3.6211,3.601,3.6211,763200.0
2010-05-20 14:40:00,5.39,5.41,5.37,5.4,1601600.0,3.6211,3.6346,3.6077,3.6278,1601600.0
2010-05-20 14:50:00,5.4,5.41,5.33,5.34,1338000.0,3.6278,3.6346,3.5808,3.5875,1338000.0
2010-05-20 15:00:00,5.35,5.36,5.31,5.33,1304000.0,3.5943,3.601,3.5674,3.5808,1304000.0
2010-05-20 15:10:00,5.33,5.34,5.32,5.33,972000.0,3.5808,3.5875,3.5741,3.5808,972000.0
2010-05-20 15:20:00,5.33,5.34,5.3,5.31,1438000.0,3.5808,3.5875,3.5607,3.5674,1438000.0
2010-05-20 15:30:00,5.31,5.32,5.28,5.28,1741200.0,3.5674,3.5741,3.5472,3.5472,1741200.0
2010-05-20 15:40:00,5.29,5.29,5.23,5.25,2716400.0,3.5539,3.5539,3.5136,3.5271,2716400.0
2010-05-20 15:50:00,5.24,5.25,5.15,5.16,4141600.0,3.5204,3.5271,3.4599,3.4666,4141600.0
2010-05-21 09:30:00,5.12,5.16,5.07,5.13,1949600.0,3.4397,3.4666,3.4061,3.4465,1949600.0
2010-05-21 09:40:00,5.13,5.28,5.12,5.28,1027200.0,3.4465,3.5472,3.4397,3.5472,1027200.0
2010-05-21 09:50:00,5.28,5.36,5.27,5.35,1070400.0,3.5472,3.601,3.5405,3.5943,1070400.0
2010-05-21 10:00:00,5.35,5.39,5.34,5.35,1368400.0,3.5943,3.6211,3.5875,3.5943,1368400.0
2010-05-21 10:10:00,5.35,5.36,5.3,5.3,877200.0,3.5943,3.601,3.5607,3.5607,877200.0
2010-05-21 10:20:00,5.31,5.32,5.29,5.31,817200.0,3.5674,3.5741,3.5539,3.5674,817200.0
2010-05-21 10:30:00,5.31,5.34,5.3,5.33,627200.0,3.5674,3.5875,3.5607,3.5808,627200.0
2010-05-21 10:40:00,5.33,5.36,5.31,5.31,448000.0,3.5808,3.601,3.5674,3.5674,448000.0
2010-05-21 10:50:00,5.31,5.33,5.3,5.32,556400.0,3.5674,3.5808,3.5607,3.5741,556400.0
2010-05-21 11:00:00,5.32,5.34,5.32,5.34,430000.0,3.5741,3.5875,3.5741,3.5875,430000.0
2010-05-21 11:10:00,5.33,5.36,5.33,5.36,430400.0,3.5808,3.601,3.5808,3.601,430400.0
2010-05-21 11:20:00,5.36,5.38,5.35,5.36,440000.0,3.601,3.6144,3.5943,3.601,440000.0
2010-05-21 11:30:00,5.35,5.38,5.34,5.38,354800.0,3.5943,3.6144,3.5875,3.6144,354800.0
2010-05-21 11:40:00,5.38,5.4,5.37,5.38,626400.0,3.6144,3.6278,3.6077,3.6144,626400.0
2010-05-21 11:50:00,5.38,5.4,5.38,5.38,338000.0,3.6144,3.6278,3.6144,3.6144,338000.0
2010-05-21 12:00:00,5.38,5.38,5.35,5.36,342400.0,3.6144,3.6144,3.5943,3.601,342400.0
2010-05-21 12:10:00,5.36,5.36,5.35,5.36,326400.0,3.601,3.601,3.5943,3.601,326400.0
2010-05-21 12:20:00,5.36,5.38,5.35,5.37,259200.0,3.601,3.6144,3.5943,3.6077,259200.0
2010-05-21 12:30:00,5.37,5.37,5.34,5.35,328400.0,3.6077,3.6077,3.5875,3.5943,328400.0
2010-05-21 12:40:00,5.35,5.35,5.32,5.33,396400.0,3.5943,3.5943,3.5741,3.5808,396400.0
2010-05-21 12:50:00,5.33,5.34,5.33,5.33,310400.0,3.5808,3.5875,3.5808,3.5808,310400.0
2010-05-21 13:00:00,5.33,5.33,5.31,5.33,388800.0,3.5808,3.5808,3.5674,3.5808,388800.0
2010-05-21 13:10:00,5.33,5.35,5.33,5.34,305200.0,3.5808,3.5943,3.5808,3.5875,305200.0
2010-05-21 13:20:00,5.34,5.34,5.31,5.32,243600.0,3.5875,3.5875,3.5674,3.5741,243600.0
2010-05-21 13:30:00,5.32,5.33,5.31,5.32,313600.0,3.5741,3.5808,3.5674,3.5741,313600.0
2010-05-21 13:40:00,5.32,5.35,5.32,5.34,348800.0,3.5741,3.5943,3.5741,3.5875,348800.0
2010-05-21 13:50:00,5.34,5.35,5.33,5.33,330800.0,3.5875,3.5943,3.5808,3.5808,330800.0
2010-05-21 14:00:00,5.33,5.35,5.29,5.3,693200.0,3.5808,3.5943,3.5539,3.5607,693200.0
2010-05-21 14:10:00,5.3,5.31,5.28,5.28,524000.0,3.5607,3.5674,3.5472,3.5472,524000.0
2010-05-21 14:20:00,5.28,5.31,5.27,5.31,363600.0,3.5472,3.5674,3.5405,3.5674,363600.0
2010-05-21 14:30:00,5.31,5.32,5.3,5.31,623600.0,3.5674,3.5741,3.5607,3.5674,623600.0
2010-05-21 14:40:00,5.31,5.32,5.29,5.3,475200.0,3.5674,3.5741,3.5539,3.5607,475200.0
2010-05-21 14:50:00,5.3,5.3,5.27,5.29,498000.0,3.5607,3.5607,3.5405,3.5539,498000.0
2010-05-21 15:00:00,5.29,5.31,5.28,5.29,683200.0,3.5539,3.5674,3.5472,3.5539,683200.0
2010-05-21 15:10:00,5.29,5.3,5.26,5.27,460800.0,3.5539,3.5607,3.5338,3.5405,460800.0
2010-05-21 15:20:00,5.26,5.3,5.26,5.28,562400.0,3.5338,3.5607,3.5338,3.5472,562400.0
2010-05-21 15:30:00,5.28,5.29,5.26,5.27,713200.0,3.5472,3.5539,3.5338,3.5405,713200.0
2010-05-21 15:40:00,5.27,5.32,5.27,5.29,1165200.0,3.5405,3.5741,3.5405,3.5539,1165200.0
2010-05-21 15:50:00,5.29,5.33,5.29,5.33,1593600.0,3.5539,3.5808,3.5539,3.5808,1593600.0
2010-05-24 09:30:00,5.33,5.33,5.28,5.28,546400.0,3.5808,3.5808,3.5472,3.5472,546400.0
2010-05-24 09:40:00,5.28,5.31,5.25,5.27,491600.0,3.5472,3.5674,3.5271,3.5405,491600.0
2010-05-24 09:50:00,5.27,5.28,5.25,5.27,524000.0,3.5405,3.5472,3.5271,3.5405,524000.0
2010-05-24 10:00:00,5.27,5.3,5.25,5.29,660000.0,3.5405,3.5607,3.5271,3.5539,660000.0
2010-05-24 10:10:00,5.29,5.31,5.28,5.3,595600.0,3.5539,3.5674,3.5472,3.5607,595600.0
2010-05-24 10:20:00,5.31,5.32,5.29,5.3,245600.0,3.5674,3.5741,3.5539,3.5607,245600.0
2010-05-24 10:30:00,5.31,5.33,5.3,5.33,213600.0,3.5674,3.5808,3.5607,3.5808,213600.0
2010-05-24 10:40:00,5.33,5.33,5.31,5.32,256800.0,3.5808,3.5808,3.5674,3.5741,256800.0
2010-05-24 10:50:00,5.32,5.33,5.31,5.32,173200.0,3.5741,3.5808,3.5674,3.5741,173200.0
2010-05-24 11:00:00,5.32,5.32,5.31,5.32,166800.0,3.5741,3.5741,3.5674,3.5741,166800.0
2010-05-24 11:10:00,5.32,5.33,5.29,5.31,255200.0,3.5741,3.5808,3.5539,3.5674,255200.0
2010-05-24 11:20:00,5.31,5.31,5.3,5.3,334800.0,3.5674,3.5674,3.5607,3.5607,334800.0
2010-05-24 11:30:00,5.31,5.32,5.3,5.32,265600.0,3.5674,3.5741,3.5607,3.5741,265600.0
2010-05-24 11:40:00,5.32,5.33,5.31,5.33,372400.0,3.5741,3.5808,3.5674,3.5808,372400.0
2010-05-24 11:50:00,5.33,5.33,5.31,5.32,192000.0,3.5808,3.5808,3.5674,3.5741,192000.0
2010-05-24 12:00:00,5.32,5.36,5.32,5.36,396000.0,3.5741,3.601,3.5741,3.601,396000.0
2010-05-24 12:10:00,5.36,5.38,5.35,5.36,472800.0,3.601,3.6144,3.5943,3.601,472800.0
2010-05-24 12:20:00,5.36,5.38,5.35,5.38,428800.0,3.601,3.6144,3.5943,3.6144,428800.0
2010-05-24 12:30:00,5.38,5.39,5.37,5.37,334000.0,3.6144,3.6211,3.6077,3.6077,334000.0
2010-05-24 12:40:00,5.37,5.39,5.37,5.38,297200.0,3.6077,3.6211,3.6077,3.6144,297200.0
2010-05-24 12:50:00,5.38,5.39,5.38,5.38,169200.0,3.6144,3.6211,3.6144,3.6144,169200.0
2010-05-24 13:00:00,5.38,5.39,5.37,5.38,324800.0,3.6144,3.6211,3.6077,3.6144,324800.0
2010-05-24 13:10:00,5.38,5.38,5.37,5.38,235200.0,3.6144,3.6144,3.6077,3.6144,235200.0
2010-05-24 13:20:00,5.38,5.39,5.38,5.38,289200.0,3.6144,3.6211,3.6144,3.6144,289200.0
2010-05-24 13:30:00,5.38,5.39,5.37,5.37,324400.0,3.6144,3.6211,3.6077,3.6077,324400.0
2010-05-24 13:40:00,5.37,5.38,5.36,5.37,408000.0,3.6077,3.6144,3.601,3.6077,408000.0
2010-05-24 13:50:00,5.38,5.38,5.37,5.38,370400.0,3.6144,3.6144,3.6077,3.6144,370400.0
2010-05-24 14:00:00,5.38,5.38,5.37,5.38,469200.0,3.6144,3.6144,3.6077,3.6144,469200.0
2010-05-24 14:10:00,5.38,5.39,5.38,5.38,192800.0,3.6144,3.6211,3.6144,3.6144,192800.0
2010-05-24 14:20:00,5.38,5.39,5.38,5.38,254000.0,3.6144,3.6211,3.6144,3.6144,254000.0
2010-05-24 14:30:00,5.38,5.39,5.37,5.38,322800.0,3.6144,3.6211,3.6077,3.6144,322800.0
2010-05-24 14:40:00,5.38,5.38,5.37,5.37,562400.0,3.6144,3.6144,3.6077,3.6077,562400.0
2010-05-24 14:50:00,5.38,5.39,5.37,5.38,336000.0,3.6144,3.6211,3.6077,3.6144,336000.0
2010-05-24 15:00:00,5.38,5.38,5.37,5.37,844000.0,3.6144,3.6144,3.6077,3.6077,844000.0
2010-05-24 15:10:00,5.37,5.39,5.37,5.38,712800.0,3.6077,3.6211,3.6077,3.6144,712800.0
2010-05-24 15:20:00,5.38,5.39,5.37,5.38,882000.0,3.6144,3.6211,3.6077,3.6144,882000.0
2010-05-24 15:30:00,5.38,5.38,5.37,5.38,778000.0,3.6144,3.6144,3.6077,3.6144,778000.0
2010-05-24 15:40:00,5.38,5.38,5.36,5.36,1856000.0,3.6144,3.6144,3.601,3.601,1856000.0
2010-05-24 15:50:00,5.36,5.36,5.31,5.32,2463600.0,3.601,3.601,3.5674,3.5741,2463600.0
2010-05-25 09:30:00,5.2,5.29,5.17,5.26,1045200.0,3.4935,3.5539,3.4733,3.5338,1045200.0
2010-05-25 09:40:00,5.26,5.29,5.24,5.26,1345600.0,3.5338,3.5539,3.5204,3.5338,1345600.0
2010-05-25 09:50:00,5.26,5.27,5.25,5.26,951600.0,3.5338,3.5405,3.5271,3.5338,951600.0
2010-05-25 10:00:00,5.26,5.33,5.26,5.3,1035200.0,3.5338,3.5808,3.5338,3.5607,1035200.0
2010-05-25 10:10:00,5.3,5.37,5.3,5.36,759600.0,3.5607,3.6077,3.5607,3.601,759600.0
2010-05-25 10:20:00,5.36,5.38,5.34,5.36,804400.0,3.601,3.6144,3.5875,3.601,804400.0
2010-05-25 10:30:00,5.36,5.36,5.34,5.34,806800.0,3.601,3.601,3.5875,3.5875,806800.0
2010-05-25 10:40:00,5.34,5.35,5.33,5.33,1442400.0,3.5875,3.5943,3.5808,3.5808,1442400.0
2010-05-25 10:50:00,5.33,5.35,5.32,5.35,458400.0,3.5808,3.5943,3.5741,3.5943,458400.0
2010-05-25 11:00:00,5.35,5.38,5.35,5.37,581200.0,3.5943,3.6144,3.5943,3.6077,581200.0
2010-05-25 11:10:00,5.37,5.37,5.35,5.35,802400.0,3.6077,3.6077,3.5943,3.5943,802400.0
2010-05-25 11:20:00,5.35,5.36,5.34,5.36,465200.0,3.5943,3.601,3.5875,3.601,465200.0
2010-05-25 11:30:00,5.36,5.36,5.34,5.35,389200.0,3.601,3.601,3.5875,3.5943,389200.0
2010-05-25 11:40:00,5.35,5.36,5.34,5.35,585600.0,3.5943,3.601,3.5875,3.5943,585600.0
2010-05-25 11:50:00,5.35,5.39,5.35,5.39,246800.0,3.5943,3.6211,3.5943,3.6211,246800.0
2010-05-25 12:00:00,5.39,5.41,5.38,5.4,361200.0,3.6211,3.6346,3.6144,3.6278,361200.0
2010-05-25 12:10:00,5.4,5.43,5.4,5.4,633200.0,3.6278,3.648,3.6278,3.6278,633200.0
2010-05-25 12:20:00,5.4,5.4,5.38,5.38,423200.0,3.6278,3.6278,3.6144,3.6144,423200.0
2010-05-25 12:30:00,5.38,5.38,5.37,5.38,291600.0,3.6144,3.6144,3.6077,3.6144,291600.0
2010-05-25 12:40:00,5.38,5.38,5.36,5.38,304800.0,3.6144,3.6144,3.601,3.6144,304800.0
2010-05-25 12:50:00,5.38,5.39,5.38,5.38,308800.0,3.6144,3.6211,3.6144,3.6144,308800.0
2010-05-25 13:00:00,5.38,5.39,5.37,5.37,476000.0,3.6144,3.6211,3.6077,3.6077,476000.0
2010-05-25 13:10:00,5.37,5.37,5.35,5.35,515600.0,3.6077,3.6077,3.5943,3.5943,515600.0
2010-05-25 13:20:00,5.35,5.37,5.35,5.36,363200.0,3.5943,3.6077,3.5943,3.601,363200.0
2010-05-25 13:30:00,5.36,5.38,5.36,5.37,620800.0,3.601,3.6144,3.601,3.6077,620800.0
2010-05-25 13:40:00,5.37,5.38,5.36,5.38,410400.0,3.6077,3.6144,3.601,3.6144,410400.0
2010-05-25 13:50:00,5.38,5.4,5.38,5.38,393200.0,3.6144,3.6278,3.6144,3.6144,393200.0
2010-05-25 14:00:00,5.38,5.41,5.38,5.39,707600.0,3.6144,3.6346,3.6144,3.6211,707600.0
2010-05-25 14:10:00,5.39,5.42,5.39,5.41,561200.0,3.6211,3.6413,3.6211,3.6346,561200.0
2010-05-25 14:20:00,5.41,5.43,5.39,5.42,670800.0,3.6346,3.648,3.6211,3.6413,670800.0
2010-05-25 14:30:00,5.42,5.44,5.42,5.42,903200.0,3.6413,3.6547,3.6413,3.6413,903200.0
2010-05-25 14:40:00,5.42,5.47,5.42,5.46,558800.0,3.6413,3.6749,3.6413,3.6682,558800.0
2010-05-25 14:50:00,5.46,5.47,5.44,5.45,452800.0,3.6682,3.6749,3.6547,3.6614,452800.0
2010-05-25 15:00:00,5.45,5.49,5.45,5.48,1032800.0,3.6614,3.6883,3.6614,3.6816,1032800.0
2010-05-25 15:10:00,5.48,5.48,5.45,5.46,671200.0,3.6816,3.6816,3.6614,3.6682,671200.0
2010-05-25 15:20:00,5.47,5.5,5.47,5.49,795200.0,3.6749,3.695,3.6749,3.6883,795200.0
2010-05-25 15:30:00,5.49,5.5,5.45,5.45,3306000.0,3.6883,3.695,3.6614,3.6614,3306000.0
2010-05-25 15:40:00,5.45,5.48,5.45,5.48,1985200.0,3.6614,3.6816,3.6614,3.6816,1985200.0
2010-05-25 15:50:00,5.48,5.49,5.38,5.48,3262400.0,3.6816,3.6883,3.6144,3.6816,3262400.0
2010-05-26 09:30:00,5.52,5.52,5.48,5.5,396000.0,3.7085,3.7085,3.6816,3.695,396000.0
2010-05-26 09:40:00,5.5,5.51,5.48,5.49,355600.0,3.695,3.7017,3.6816,3.6883,355600.0
2010-05-26 09:50:00,5.48,5.49,5.46,5.47,888400.0,3.6816,3.6883,3.6682,3.6749,888400.0
2010-05-26 10:00:00,5.47,5.48,5.43,5.43,579200.0,3.6749,3.6816,3.648,3.648,579200.0
2010-05-26 10:10:00,5.43,5.49,5.43,5.47,474000.0,3.648,3.6883,3.648,3.6749,474000.0
2010-05-26 10:20:00,5.48,5.48,5.46,5.47,263200.0,3.6816,3.6816,3.6682,3.6749,263200.0
2010-05-26 10:30:00,5.47,5.5,5.46,5.5,349600.0,3.6749,3.695,3.6682,3.695,349600.0
2010-05-26 10:40:00,5.5,5.5,5.48,5.48,370400.0,3.695,3.695,3.6816,3.6816,370400.0
2010-05-26 10:50:00,5.48,5.49,5.46,5.47,248400.0,3.6816,3.6883,3.6682,3.6749,248400.0
2010-05-26 11:00:00,5.47,5.48,5.47,5.48,449600.0,3.6749,3.6816,3.6749,3.6816,449600.0
2010-05-26 11:10:00,5.48,5.5,5.48,5.5,487600.0,3.6816,3.695,3.6816,3.695,487600.0
2010-05-26 11:20:00,5.5,5.5,5.47,5.47,255200.0,3.695,3.695,3.6749,3.6749,255200.0
2010-05-26 11:30:00,5.47,5.49,5.46,5.48,287600.0,3.6749,3.6883,3.6682,3.6816,287600.0
2010-05-26 11:40:00,5.48,5.49,5.46,5.47,257600.0,3.6816,3.6883,3.6682,3.6749,257600.0
2010-05-26 11:50:00,5.47,5.5,5.46,5.5,281600.0,3.6749,3.695,3.6682,3.695,281600.0
2010-05-26 12:00:00,5.5,5.52,5.5,5.52,127200.0,3.695,3.7085,3.695,3.7085,127200.0
2010-05-26 12:10:00,5.52,5.53,5.51,5.53,275200.0,3.7085,3.7152,3.7017,3.7152,275200.0
2010-05-26 12:20:00,5.53,5.53,5.5,5.5,303200.0,3.7152,3.7152,3.695,3.695,303200.0
2010-05-26 12:30:00,5.5,5.51,5.49,5.51,141200.0,3.695,3.7017,3.6883,3.7017,141200.0
2010-05-26 12:40:00,5.51,5.51,5.48,5.49,213600.0,3.7017,3.7017,3.6816,3.6883,213600.0
2010-05-26 12:50:00,5.48,5.51,5.48,5.51,160800.0,3.6816,3.7017,3.6816,3.7017,160800.0
2010-05-26 13:00:00,5.51,5.53,5.51,5.53,223600.0,3.7017,3.7152,3.7017,3.7152,223600.0
2010-05-26 13:10:00,5.52,5.53,5.51,5.51,209600.0,3.7085,3.7152,3.7017,3.7017,209600.0
2010-05-26 13:20:00,5.51,5.53,5.51,5.52,316400.0,3.7017,3.7152,3.7017,3.7085,316400.0
2010-05-26 13:30:00,5.52,5.54,5.51,5.54,275200.0,3.7085,3.7219,3.7017,3.7219,275200.0
2010-05-26 13:40:00,5.54,5.55,5.54,5.54,303600.0,3.7219,3.7286,3.7219,3.7219,303600.0
2010-05-26 13:50:00,5.54,5.55,5.53,5.53,270400.0,3.7219,3.7286,3.7152,3.7152,270400.0
2010-05-26 14:00:00,5.53,5.54,5.52,5.53,347600.0,3.7152,3.7219,3.7085,3.7152,347600.0
2010-05-26 14:10:00,5.53,5.54,5.51,5.52,424800.0,3.7152,3.7219,3.7017,3.7085,424800.0
2010-05-26 14:20:00,5.52,5.53,5.52,5.53,711600.0,3.7085,3.7152,3.7085,3.7152,711600.0
2010-05-26 14:30:00,5.53,5.53,5.48,5.49,676800.0,3.7152,3.7152,3.6816,3.6883,676800.0
2010-05-26 14:40:00,5.49,5.5,5.47,5.48,337200.0,3.6883,3.695,3.6749,3.6816,337200.0
2010-05-26 14:50:00,5.48,5.48,5.47,5.48,311600.0,3.6816,3.6816,3.6749,3.6816,311600.0
2010-05-26 15:00:00,5.48,5.5,5.48,5.49,610400.0,3.6816,3.695,3.6816,3.6883,610400.0
2010-05-26 15:10:00,5.49,5.5,5.47,5.47,731600.0,3.6883,3.695,3.6749,3.6749,731600.0
2010-05-26 15:20:00,5.47,5.48,5.41,5.41,1061600.0,3.6749,3.6816,3.6346,3.6346,1061600.0
2010-05-26 15:30:00,5.41,5.43,5.4,5.42,1591200.0,3.6346,3.648,3.6278,3.6413,1591200.0
2010-05-26 15:40:00,5.43,5.44,5.41,5.42,1881200.0,3.648,3.6547,3.6346,3.6413,1881200.0
2010-05-26 15:50:00,5.42,5.43,5.41,5.42,1866800.0,3.6413,3.648,3.6346,3.6413,1866800.0
2010-05-27 09:30:00,5.65,5.71,5.65,5.69,1196000.0,3.7958,3.8361,3.7958,3.8227,1196000.0
2010-05-27 09:40:00,5.68,5.7,5.66,5.67,964400.0,3.816,3.8294,3.8025,3.8092,964400.0
2010-05-27 09:50:00,5.67,5.67,5.63,5.65,678000.0,3.8092,3.8092,3.7824,3.7958,678000.0
2010-05-27 10:00:00,5.65,5.65,5.63,5.64,771200.0,3.7958,3.7958,3.7824,3.7891,771200.0
2010-05-27 10:10:00,5.64,5.66,5.63,5.65,437200.0,3.7891,3.8025,3.7824,3.7958,437200.0
2010-05-27 10:20:00,5.65,5.67,5.63,5.67,513600.0,3.7958,3.8092,3.7824,3.8092,513600.0
2010-05-27 10:30:00,5.67,5.68,5.64,5.65,484000.0,3.8092,3.816,3.7891,3.7958,484000.0
2010-05-27 10:40:00,5.65,5.67,5.65,5.66,288000.0,3.7958,3.8092,3.7958,3.8025,288000.0
2010-05-27 10:50:00,5.66,5.67,5.65,5.66,237200.0,3.8025,3.8092,3.7958,3.8025,237200.0
2010-05-27 11:00:00,5.66,5.69,5.66,5.67,507200.0,3.8025,3.8227,3.8025,3.8092,507200.0
2010-05-27 11:10:00,5.67,5.68,5.65,5.68,296000.0,3.8092,3.816,3.7958,3.816,296000.0
2010-05-27 11:20:00,5.68,5.69,5.67,5.68,534000.0,3.816,3.8227,3.8092,3.816,534000.0
2010-05-27 11:30:00,5.68,5.69,5.66,5.67,244800.0,3.816,3.8227,3.8025,3.8092,244800.0
2010-05-27 11:40:00,5.67,5.68,5.66,5.67,357600.0,3.8092,3.816,3.8025,3.8092,357600.0
2010-05-27 11:50:00,5.67,5.7,5.67,5.68,312400.0,3.8092,3.8294,3.8092,3.816,312400.0
2010-05-27 12:00:00,5.68,5.7,5.68,5.68,243600.0,3.816,3.8294,3.816,3.816,243600.0
2010-05-27 12:10:00,5.68,5.69,5.67,5.67,224800.0,3.816,3.8227,3.8092,3.8092,224800.0
2010-05-27 12:20:00,5.67,5.68,5.66,5.67,209600.0,3.8092,3.816,3.8025,3.8092,209600.0
2010-05-27 12:30:00,5.68,5.68,5.67,5.68,334000.0,3.816,3.816,3.8092,3.816,334000.0
2010-05-27 12:40:00,5.68,5.69,5.68,5.69,323200.0,3.816,3.8227,3.816,3.8227,323200.0
2010-05-27 12:50:00,5.68,5.7,5.68,5.68,231600.0,3.816,3.8294,3.816,3.816,231600.0
2010-05-27 13:00:00,5.68,5.68,5.66,5.67,226000.0,3.816,3.816,3.8025,3.8092,226000.0
2010-05-27 13:10:00,5.67,5.68,5.67,5.68,142400.0,3.8092,3.816,3.8092,3.816,142400.0
2010-05-27 13:20:00,5.68,5.7,5.68,5.69,271600.0,3.816,3.8294,3.816,3.8227,271600.0
2010-05-27 13:30:00,5.7,5.71,5.68,5.7,227200.0,3.8294,3.8361,3.816,3.8294,227200.0
2010-05-27 13:40:00,5.7,5.71,5.69,5.7,212000.0,3.8294,3.8361,3.8227,3.8294,212000.0
2010-05-27 13:50:00,5.71,5.71,5.7,5.7,168800.0,3.8361,3.8361,3.8294,3.8294,168800.0
2010-05-27 14:00:00,5.7,5.72,5.69,5.71,416800.0,3.8294,3.8428,3.8227,3.8361,416800.0
2010-05-27 14:10:00,5.71,5.72,5.71,5.71,270000.0,3.8361,3.8428,3.8361,3.8361,270000.0
2010-05-27 14:20:00,5.71,5.73,5.71,5.72,321600.0,3.8361,3.8495,3.8361,3.8428,321600.0
2010-05-27 14:30:00,5.73,5.73,5.72,5.72,224400.0,3.8495,3.8495,3.8428,3.8428,224400.0
2010-05-27 14:40:00,5.72,5.73,5.71,5.72,266400.0,3.8428,3.8495,3.8361,3.8428,266400.0
2010-05-27 14:50:00,5.72,5.72,5.71,5.72,314000.0,3.8428,3.8428,3.8361,3.8428,314000.0
2010-05-27 15:00:00,5.71,5.72,5.71,5.71,549600.0,3.8361,3.8428,3.8361,3.8361,549600.0
2010-05-27 15:10:00,5.71,5.73,5.71,5.71,492800.0,3.8361,3.8495,3.8361,3.8361,492800.0
2010-05-27 15:20:00,5.71,5.73,5.71,5.72,628800.0,3.8361,3.8495,3.8361,3.8428,628800.0
2010-05-27 15:30:00,5.72,5.73,5.72,5.72,819200.0,3.8428,3.8495,3.8428,3.8428,819200.0
2010-05-27 15:40:00,5.72,5.74,5.72,5.73,1175600.0,3.8428,3.8563,3.8428,3.8495,1175600.0
2010-05-27 15:50:00,5.73,5.76,5.72,5.75,3020800.0,3.8495,3.8697,3.8428,3.863,3020800.0
2010-05-28 09:30:00,5.73,5.74,5.57,5.73,561600.0,3.8495,3.8563,3.7421,3.8495,561600.0
2010-05-28 09:40:00,5.73,5.75,5.69,5.74,293200.0,3.8495,3.863,3.8227,3.8563,293200.0
2010-05-28 09:50:00,5.75,5.75,5.71,5.75,178000.0,3.863,3.863,3.8361,3.863,178000.0
2010-05-28 10:00:00,5.75,5.77,5.74,5.75,342800.0,3.863,3.8764,3.8563,3.863,342800.0
2010-05-28 10:10:00,5.75,5.77,5.75,5.76,229600.0,3.863,3.8764,3.863,3.8697,229600.0
2010-05-28 10:20:00,5.76,5.77,5.75,5.75,207600.0,3.8697,3.8764,3.863,3.863,207600.0
2010-05-28 10:30:00,5.75,5.79,5.75,5.76,328000.0,3.863,3.8899,3.863,3.8697,328000.0
2010-05-28 10:40:00,5.76,5.77,5.73,5.73,240400.0,3.8697,3.8764,3.8495,3.8495,240400.0
2010-05-28 10:50:00,5.73,5.75,5.72,5.74,301600.0,3.8495,3.863,3.8428,3.8563,301600.0
2010-05-28 11:00:00,5.74,5.75,5.73,5.73,305200.0,3.8563,3.863,3.8495,3.8495,305200.0
2010-05-28 11:10:00,5.73,5.74,5.7,5.71,729600.0,3.8495,3.8563,3.8294,3.8361,729600.0
2010-05-28 11:20:00,5.7,5.72,5.7,5.72,274800.0,3.8294,3.8428,3.8294,3.8428,274800.0
2010-05-28 11:30:00,5.72,5.72,5.7,5.71,382800.0,3.8428,3.8428,3.8294,3.8361,382800.0
2010-05-28 11:40:00,5.71,5.73,5.71,5.72,268800.0,3.8361,3.8495,3.8361,3.8428,268800.0
2010-05-28 11:50:00,5.72,5.72,5.72,5.72,202000.0,3.8428,3.8428,3.8428,3.8428,202000.0
2010-05-28 12:00:00,5.72,5.73,5.71,5.73,313600.0,3.8428,3.8495,3.8361,3.8495,313600.0
2010-05-28 12:10:00,5.73,5.73,5.72,5.73,246000.0,3.8495,3.8495,3.8428,3.8495,246000.0
2010-05-28 12:20:00,5.73,5.74,5.72,5.73,227200.0,3.8495,3.8563,3.8428,3.8495,227200.0
2010-05-28 12:30:00,5.73,5.73,5.68,5.69,546400.0,3.8495,3.8495,3.816,3.8227,546400.0
2010-05-28 12:40:00,5.68,5.71,5.68,5.7,738000.0,3.816,3.8361,3.816,3.8294,738000.0
2010-05-28 12:50:00,5.7,5.71,5.68,5.7,290000.0,3.8294,3.8361,3.816,3.8294,290000.0
2010-05-28 13:00:00,5.71,5.72,5.67,5.67,235200.0,3.8361,3.8428,3.8092,3.8092,235200.0
2010-05-28 13:10:00,5.67,5.68,5.66,5.68,204000.0,3.8092,3.816,3.8025,3.816,204000.0
2010-05-28 13:20:00,5.68,5.68,5.68,5.68,258800.0,3.816,3.816,3.816,3.816,258800.0
2010-05-28 13:30:00,5.68,5.69,5.67,5.68,280000.0,3.816,3.8227,3.8092,3.816,280000.0
2010-05-28 13:40:00,5.68,5.68,5.67,5.68,238800.0,3.816,3.816,3.8092,3.816,238800.0
2010-05-28 13:50:00,5.68,5.69,5.67,5.67,161200.0,3.816,3.8227,3.8092,3.8092,161200.0
2010-05-28 14:00:00,5.67,5.68,5.64,5.66,178400.0,3.8092,3.816,3.7891,3.8025,178400.0
2010-05-28 14:10:00,5.66,5.67,5.65,5.66,101200.0,3.8025,3.8092,3.7958,3.8025,101200.0
2010-05-28 14:20:00,5.66,5.68,5.65,5.68,168800.0,3.8025,3.816,3.7958,3.816,168800.0
2010-05-28 14:30:00,5.68,5.7,5.67,5.7,187600.0,3.816,3.8294,3.8092,3.8294,187600.0
2010-05-28 14:40:00,5.7,5.73,5.7,5.71,471600.0,3.8294,3.8495,3.8294,3.8361,471600.0
2010-05-28 14:50:00,5.71,5.73,5.71,5.72,221600.0,3.8361,3.8495,3.8361,3.8428,221600.0
2010-05-28 15:00:00,5.72,5.72,5.7,5.7,162800.0,3.8428,3.8428,3.8294,3.8294,162800.0
2010-05-28 15:10:00,5.7,5.72,5.7,5.71,270000.0,3.8294,3.8428,3.8294,3.8361,270000.0
2010-05-28 15:20:00,5.71,5.72,5.71,5.72,361600.0,3.8361,3.8428,3.8361,3.8428,361600.0
2010-05-28 15:30:00,5.72,5.73,5.71,5.71,511600.0,3.8428,3.8495,3.8361,3.8361,511600.0
2010-05-28 15:40:00,5.71,5.72,5.68,5.71,1043600.0,3.8361,3.8428,3.816,3.8361,1043600.0
2010-05-28 15:50:00,5.71,5.72,5.69,5.7,2416000.0,3.8361,3.8428,3.8227,3.8294,2416000.0
2010-06-01 09:30:00,5.65,5.65,5.58,5.6,346000.0,3.7958,3.7958,3.7488,3.7622,346000.0
2010-06-01 09:40:00,5.6,5.62,5.59,5.62,256800.0,3.7622,3.7756,3.7555,3.7756,256800.0
2010-06-01 09:50:00,5.62,5.63,5.6,5.61,185200.0,3.7756,3.7824,3.7622,3.7689,185200.0
2010-06-01 10:00:00,5.61,5.66,5.61,5.63,191200.0,3.7689,3.8025,3.7689,3.7824,191200.0
2010-06-01 10:10:00,5.63,5.63,5.61,5.62,398000.0,3.7824,3.7824,3.7689,3.7756,398000.0
2010-06-01 10:20:00,5.63,5.67,5.62,5.65,199600.0,3.7824,3.8092,3.7756,3.7958,199600.0
2010-06-01 10:30:00,5.65,5.67,5.65,5.67,197200.0,3.7958,3.8092,3.7958,3.8092,197200.0
2010-06-01 10:40:00,5.66,5.67,5.65,5.66,234000.0,3.8025,3.8092,3.7958,3.8025,234000.0
2010-06-01 10:50:00,5.66,5.66,5.64,5.64,263200.0,3.8025,3.8025,3.7891,3.7891,263200.0
2010-06-01 11:00:00,5.64,5.65,5.62,5.62,170000.0,3.7891,3.7958,3.7756,3.7756,170000.0
2010-06-01 11:10:00,5.62,5.62,5.6,5.61,456400.0,3.7756,3.7756,3.7622,3.7689,456400.0
2010-06-01 11:20:00,5.61,5.61,5.6,5.61,110000.0,3.7689,3.7689,3.7622,3.7689,110000.0
2010-06-01 11:30:00,5.61,5.61,5.59,5.6,115600.0,3.7689,3.7689,3.7555,3.7622,115600.0
2010-06-01 11:40:00,5.6,5.6,5.57,5.58,136800.0,3.7622,3.7622,3.7421,3.7488,136800.0
2010-06-01 11:50:00,5.58,5.58,5.55,5.55,162400.0,3.7488,3.7488,3.7286,3.7286,162400.0
2010-06-01 12:00:00,5.55,5.57,5.54,5.54,208800.0,3.7286,3.7421,3.7219,3.7219,208800.0
2010-06-01 12:10:00,5.54,5.55,5.53,5.55,268000.0,3.7219,3.7286,3.7152,3.7286,268000.0
2010-06-01 12:20:00,5.55,5.57,5.54,5.57,138800.0,3.7286,3.7421,3.7219,3.7421,138800.0
2010-06-01 12:30:00,5.57,5.57,5.56,5.56,131200.0,3.7421,3.7421,3.7353,3.7353,131200.0
2010-06-01 12:40:00,5.56,5.57,5.55,5.56,100400.0,3.7353,3.7421,3.7286,3.7353,100400.0
2010-06-01 12:50:00,5.56,5.56,5.55,5.55,133200.0,3.7353,3.7353,3.7286,3.7286,133200.0
2010-06-01 13:00:00,5.55,5.58,5.55,5.58,184000.0,3.7286,3.7488,3.7286,3.7488,184000.0
2010-06-01 13:10:00,5.58,5.6,5.58,5.6,153600.0,3.7488,3.7622,3.7488,3.7622,153600.0
2010-06-01 13:20:00,5.6,5.62,5.6,5.61,190800.0,3.7622,3.7756,3.7622,3.7689,190800.0
2010-06-01 13:30:00,5.62,5.63,5.61,5.62,156400.0,3.7756,3.7824,3.7689,3.7756,156400.0
2010-06-01 13:40:00,5.62,5.62,5.61,5.62,220800.0,3.7756,3.7756,3.7689,3.7756,220800.0
2010-06-01 13:50:00,5.62,5.62,5.59,5.59,205600.0,3.7756,3.7756,3.7555,3.7555,205600.0
2010-06-01 14:00:00,5.58,5.58,5.54,5.54,973600.0,3.7488,3.7488,3.7219,3.7219,973600.0
2010-06-01 14:10:00,5.54,5.55,5.53,5.54,416400.0,3.7219,3.7286,3.7152,3.7219,416400.0
2010-06-01 14:20:00,5.54,5.55,5.53,5.54,317200.0,3.7219,3.7286,3.7152,3.7219,317200.0
2010-06-01 14:30:00,5.54,5.55,5.53,5.53,387600.0,3.7219,3.7286,3.7152,3.7152,387600.0
2010-06-01 14:40:00,5.53,5.55,5.52,5.55,406800.0,3.7152,3.7286,3.7085,3.7286,406800.0
2010-06-01 14:50:00,5.55,5.55,5.53,5.55,386400.0,3.7286,3.7286,3.7152,3.7286,386400.0
2010-06-01 15:00:00,5.55,5.56,5.54,5.54,584000.0,3.7286,3.7353,3.7219,3.7219,584000.0
2010-06-01 15:10:00,5.54,5.57,5.53,5.54,784000.0,3.7219,3.7421,3.7152,3.7219,784000.0
2010-06-01 15:20:00,5.54,5.55,5.5,5.52,852400.0,3.7219,3.7286,3.695,3.7085,852400.0
2010-06-01 15:30:00,5.52,5.54,5.51,5.52,1105600.0,3.7085,3.7219,3.7017,3.7085,1105600.0
2010-06-01 15:40:00,5.52,5.52,5.48,5.5,1468000.0,3.7085,3.7085,3.6816,3.695,1468000.0
2010-06-01 15:50:00,5.5,5.5,5.47,5.47,3342400.0,3.695,3.695,3.6749,3.6749,3342400.0
2010-06-02 09:30:00,5.48,5.56,5.47,5.47,488800.0,3.6816,3.7353,3.6749,3.6749,488800.0
2010-06-02 09:40:00,5.47,5.49,5.45,5.46,334800.0,3.6749,3.6883,3.6614,3.6682,334800.0
2010-06-02 09:50:00,5.46,5.46,5.43,5.46,338800.0,3.6682,3.6682,3.648,3.6682,338800.0
2010-06-02 10:00:00,5.46,5.49,5.43,5.47,294000.0,3.6682,3.6883,3.648,3.6749,294000.0
2010-06-02 10:10:00,5.47,5.48,5.46,5.48,195600.0,3.6749,3.6816,3.6682,3.6816,195600.0
2010-06-02 10:20:00,5.48,5.49,5.45,5.45,180400.0,3.6816,3.6883,3.6614,3.6614,180400.0
2010-06-02 10:30:00,5.45,5.47,5.45,5.47,222400.0,3.6614,3.6749,3.6614,3.6749,222400.0
2010-06-02 10:40:00,5.47,5.47,5.45,5.45,112800.0,3.6749,3.6749,3.6614,3.6614,112800.0
2010-06-02 10:50:00,5.45,5.46,5.44,5.46,282800.0,3.6614,3.6682,3.6547,3.6682,282800.0
2010-06-02 11:00:00,5.45,5.5,5.45,5.5,161200.0,3.6614,3.695,3.6614,3.695,161200.0
2010-06-02 11:10:00,5.5,5.5,5.48,5.48,134400.0,3.695,3.695,3.6816,3.6816,134400.0
2010-06-02 11:20:00,5.48,5.49,5.48,5.48,144400.0,3.6816,3.6883,3.6816,3.6816,144400.0
2010-06-02 11:30:00,5.49,5.5,5.48,5.5,110000.0,3.6883,3.695,3.6816,3.695,110000.0
2010-06-02 11:40:00,5.5,5.51,5.49,5.49,110400.0,3.695,3.7017,3.6883,3.6883,110400.0
2010-06-02 11:50:00,5.49,5.51,5.49,5.49,97200.0,3.6883,3.7017,3.6883,3.6883,97200.0
2010-06-02 12:00:00,5.49,5.5,5.49,5.5,75600.0,3.6883,3.695,3.6883,3.695,75600.0
2010-06-02 12:10:00,5.49,5.49,5.48,5.48,66800.0,3.6883,3.6883,3.6816,3.6816,66800.0
2010-06-02 12:20:00,5.48,5.48,5.47,5.47,95200.0,3.6816,3.6816,3.6749,3.6749,95200.0
2010-06-02 12:30:00,5.47,5.48,5.47,5.47,64000.0,3.6749,3.6816,3.6749,3.6749,64000.0
2010-06-02 12:40:00,5.47,5.48,5.47,5.48,90400.0,3.6749,3.6816,3.6749,3.6816,90400.0
2010-06-02 12:50:00,5.49,5.49,5.48,5.49,122800.0,3.6883,3.6883,3.6816,3.6883,122800.0
2010-06-02 13:00:00,5.49,5.51,5.49,5.49,289600.0,3.6883,3.7017,3.6883,3.6883,289600.0
2010-06-02 13:10:00,5.5,5.51,5.49,5.5,215600.0,3.695,3.7017,3.6883,3.695,215600.0
2010-06-02 13:20:00,5.5,5.51,5.5,5.5,132000.0,3.695,3.7017,3.695,3.695,132000.0
2010-06-02 13:30:00,5.5,5.51,5.5,5.51,171200.0,3.695,3.7017,3.695,3.7017,171200.0
2010-06-02 13:40:00,5.51,5.52,5.5,5.5,208800.0,3.7017,3.7085,3.695,3.695,208800.0
2010-06-02 13:50:00,5.5,5.5,5.48,5.48,133600.0,3.695,3.695,3.6816,3.6816,133600.0
2010-06-02 14:00:00,5.48,5.48,5.46,5.46,209600.0,3.6816,3.6816,3.6682,3.6682,209600.0
2010-06-02 14:10:00,5.46,5.46,5.44,5.44,308000.0,3.6682,3.6682,3.6547,3.6547,308000.0
2010-06-02 14:20:00,5.44,5.45,5.42,5.43,804800.0,3.6547,3.6614,3.6413,3.648,804800.0
2010-06-02 14:30:00,5.43,5.45,5.43,5.45,222400.0,3.648,3.6614,3.648,3.6614,222400.0
2010-06-02 14:40:00,5.45,5.47,5.45,5.47,631200.0,3.6614,3.6749,3.6614,3.6749,631200.0
2010-06-02 14:50:00,5.47,5.49,5.47,5.49,230400.0,3.6749,3.6883,3.6749,3.6883,230400.0
2010-06-02 15:00:00,5.49,5.51,5.49,5.5,401600.0,3.6883,3.7017,3.6883,3.695,401600.0
2010-06-02 15:10:00,5.5,5.52,5.5,5.51,256000.0,3.695,3.7085,3.695,3.7017,256000.0
2010-06-02 15:20:00,5.52,5.52,5.51,5.51,380800.0,3.7085,3.7085,3.7017,3.7017,380800.0
2010-06-02 15:30:00,5.51,5.52,5.5,5.51,706800.0,3.7017,3.7085,3.695,3.7017,706800.0
2010-06-02 15:40:00,5.51,5.51,5.49,5.49,1064400.0,3.7017,3.7017,3.6883,3.6883,1064400.0
2010-06-02 15:50:00,5.49,5.53,5.49,5.53,1036400.0,3.6883,3.7152,3.6883,3.7152,1036400.0
2010-06-03 09:30:00,5.54,5.67,5.51,5.59,676400.0,3.7219,3.8092,3.7017,3.7555,676400.0
2010-06-03 09:40:00,5.59,5.62,5.56,5.62,731200.0,3.7555,3.7756,3.7353,3.7756,731200.0
2010-06-03 09:50:00,5.62,5.68,5.62,5.68,516800.0,3.7756,3.816,3.7756,3.816,516800.0
2010-06-03 10:00:00,5.68,5.68,5.64,5.65,352800.0,3.816,3.816,3.7891,3.7958,352800.0
2010-06-03 10:10:00,5.65,5.66,5.64,5.65,213600.0,3.7958,3.8025,3.7891,3.7958,213600.0
2010-06-03 10:20:00,5.65,5.65,5.62,5.63,399200.0,3.7958,3.7958,3.7756,3.7824,399200.0
2010-06-03 10:30:00,5.63,5.64,5.62,5.62,371600.0,3.7824,3.7891,3.7756,3.7756,371600.0
2010-06-03 10:40:00,5.63,5.64,5.61,5.64,509200.0,3.7824,3.7891,3.7689,3.7891,509200.0
2010-06-03 10:50:00,5.63,5.65,5.63,5.64,462000.0,3.7824,3.7958,3.7824,3.7891,462000.0
2010-06-03 11:00:00,5.64,5.66,5.64,5.66,189200.0,3.7891,3.8025,3.7891,3.8025,189200.0
2010-06-03 11:10:00,5.66,5.68,5.65,5.65,236000.0,3.8025,3.816,3.7958,3.7958,236000.0
2010-06-03 11:20:00,5.66,5.66,5.63,5.63,246800.0,3.8025,3.8025,3.7824,3.7824,246800.0
2010-06-03 11:30:00,5.63,5.64,5.63,5.64,187200.0,3.7824,3.7891,3.7824,3.7891,187200.0
2010-06-03 11:40:00,5.64,5.64,5.62,5.63,237200.0,3.7891,3.7891,3.7756,3.7824,237200.0
2010-06-03 11:50:00,5.63,5.64,5.63,5.63,132800.0,3.7824,3.7891,3.7824,3.7824,132800.0
2010-06-03 12:00:00,5.64,5.64,5.61,5.61,232000.0,3.7891,3.7891,3.7689,3.7689,232000.0
2010-06-03 12:10:00,5.61,5.61,5.59,5.59,146800.0,3.7689,3.7689,3.7555,3.7555,146800.0
2010-06-03 12:20:00,5.59,5.6,5.58,5.59,321200.0,3.7555,3.7622,3.7488,3.7555,321200.0
2010-06-03 12:30:00,5.59,5.62,5.59,5.61,205600.0,3.7555,3.7756,3.7555,3.7689,205600.0
2010-06-03 12:40:00,5.62,5.63,5.61,5.62,341600.0,3.7756,3.7824,3.7689,3.7756,341600.0
2010-06-03 12:50:00,5.62,5.63,5.61,5.62,137200.0,3.7756,3.7824,3.7689,3.7756,137200.0
2010-06-03 13:00:00,5.62,5.63,5.61,5.63,235200.0,3.7756,3.7824,3.7689,3.7824,235200.0
2010-06-03 13:10:00,5.63,5.64,5.63,5.63,126800.0,3.7824,3.7891,3.7824,3.7824,126800.0
2010-06-03 13:20:00,5.63,5.63,5.61,5.61,169600.0,3.7824,3.7824,3.7689,3.7689,169600.0
2010-06-03 13:30:00,5.61,5.62,5.6,5.62,135600.0,3.7689,3.7756,3.7622,3.7756,135600.0
2010-06-03 13:40:00,5.62,5.62,5.61,5.62,91600.0,3.7756,3.7756,3.7689,3.7756,91600.0
2010-06-03 13:50:00,5.62,5.62,5.61,5.61,151600.0,3.7756,3.7756,3.7689,3.7689,151600.0
2010-06-03 14:00:00,5.61,5.62,5.61,5.62,165600.0,3.7689,3.7756,3.7689,3.7756,165600.0
2010-06-03 14:10:00,5.62,5.63,5.62,5.62,198400.0,3.7756,3.7824,3.7756,3.7756,198400.0
2010-06-03 14:20:00,5.62,5.64,5.62,5.63,232000.0,3.7756,3.7891,3.7756,3.7824,232000.0
2010-06-03 14:30:00,5.63,5.65,5.63,5.65,270000.0,3.7824,3.7958,3.7824,3.7958,270000.0
2010-06-03 14:40:00,5.65,5.66,5.65,5.65,211600.0,3.7958,3.8025,3.7958,3.7958,211600.0
2010-06-03 14:50:00,5.65,5.66,5.65,5.66,168000.0,3.7958,3.8025,3.7958,3.8025,168000.0
2010-06-03 15:00:00,5.66,5.67,5.66,5.66,238800.0,3.8025,3.8092,3.8025,3.8025,238800.0
2010-06-03 15:10:00,5.66,5.66,5.65,5.66,332800.0,3.8025,3.8025,3.7958,3.8025,332800.0
2010-06-03 15:20:00,5.65,5.68,5.65,5.68,253200.0,3.7958,3.816,3.7958,3.816,253200.0
2010-06-03 15:30:00,5.68,5.68,5.66,5.68,646800.0,3.816,3.816,3.8025,3.816,646800.0
2010-06-03 15:40:00,5.68,5.68,5.65,5.65,792400.0,3.816,3.816,3.7958,3.7958,792400.0
2010-06-03 15:50:00,5.65,5.68,5.65,5.67,1746000.0,3.7958,3.816,3.7958,3.8092,1746000.0
2010-06-04 09:30:00,5.54,5.56,5.5,5.55,996800.0,3.7219,3.7353,3.695,3.7286,996800.0
2010-06-04 09:40:00,5.55,5.58,5.54,5.58,592800.0,3.7286,3.7488,3.7219,3.7488,592800.0
2010-06-04 09:50:00,5.58,5.59,5.55,5.56,443200.0,3.7488,3.7555,3.7286,3.7353,443200.0
2010-06-04 10:00:00,5.56,5.57,5.55,5.56,371600.0,3.7353,3.7421,3.7286,3.7353,371600.0
2010-06-04 10:10:00,5.56,5.6,5.55,5.59,567200.0,3.7353,3.7622,3.7286,3.7555,567200.0
2010-06-04 10:20:00,5.59,5.61,5.58,5.6,627600.0,3.7555,3.7689,3.7488,3.7622,627600.0
2010-06-04 10:30:00,5.6,5.63,5.6,5.62,894000.0,3.7622,3.7824,3.7622,3.7756,894000.0
2010-06-04 10:40:00,5.62,5.62,5.59,5.6,162400.0,3.7756,3.7756,3.7555,3.7622,162400.0
2010-06-04 10:50:00,5.6,5.6,5.56,5.57,115200.0,3.7622,3.7622,3.7353,3.7421,115200.0
2010-06-04 11:00:00,5.57,5.57,5.56,5.56,215200.0,3.7421,3.7421,3.7353,3.7353,215200.0
2010-06-04 11:10:00,5.56,5.57,5.53,5.53,218400.0,3.7353,3.7421,3.7152,3.7152,218400.0
2010-06-04 11:20:00,5.53,5.53,5.5,5.5,202400.0,3.7152,3.7152,3.695,3.695,202400.0
2010-06-04 11:30:00,5.5,5.54,5.5,5.53,122400.0,3.695,3.7219,3.695,3.7152,122400.0
2010-06-04 11:40:00,5.53,5.54,5.52,5.54,118000.0,3.7152,3.7219,3.7085,3.7219,118000.0
2010-06-04 11:50:00,5.54,5.54,5.51,5.51,156800.0,3.7219,3.7219,3.7017,3.7017,156800.0
2010-06-04 12:00:00,5.51,5.51,5.47,5.48,339200.0,3.7017,3.7017,3.6749,3.6816,339200.0
2010-06-04 12:10:00,5.48,5.5,5.48,5.48,134400.0,3.6816,3.695,3.6816,3.6816,134400.0
2010-06-04 12:20:00,5.49,5.51,5.48,5.5,215200.0,3.6883,3.7017,3.6816,3.695,215200.0
2010-06-04 12:30:00,5.5,5.51,5.47,5.47,303200.0,3.695,3.7017,3.6749,3.6749,303200.0
2010-06-04 12:40:00,5.47,5.48,5.46,5.48,141600.0,3.6749,3.6816,3.6682,3.6816,141600.0
2010-06-04 12:50:00,5.48,5.49,5.47,5.49,189200.0,3.6816,3.6883,3.6749,3.6883,189200.0
2010-06-04 13:00:00,5.49,5.5,5.48,5.5,205600.0,3.6883,3.695,3.6816,3.695,205600.0
2010-06-04 13:10:00,5.5,5.5,5.49,5.5,225600.0,3.695,3.695,3.6883,3.695,225600.0
2010-06-04 13:20:00,5.5,5.5,5.47,5.48,302000.0,3.695,3.695,3.6749,3.6816,302000.0
2010-06-04 13:30:00,5.48,5.48,5.47,5.47,157600.0,3.6816,3.6816,3.6749,3.6749,157600.0
2010-06-04 13:40:00,5.47,5.48,5.47,5.48,174400.0,3.6749,3.6816,3.6749,3.6816,174400.0
2010-06-04 13:50:00,5.48,5.48,5.46,5.47,191200.0,3.6816,3.6816,3.6682,3.6749,191200.0
2010-06-04 14:00:00,5.47,5.47,5.45,5.45,239600.0,3.6749,3.6749,3.6614,3.6614,239600.0
2010-06-04 14:10:00,5.45,5.45,5.44,5.44,216800.0,3.6614,3.6614,3.6547,3.6547,216800.0
2010-06-04 14:20:00,5.44,5.45,5.43,5.44,230400.0,3.6547,3.6614,3.648,3.6547,230400.0
2010-06-04 14:30:00,5.44,5.44,5.43,5.43,224800.0,3.6547,3.6547,3.648,3.648,224800.0
2010-06-04 14:40:00,5.43,5.43,5.4,5.41,338800.0,3.648,3.648,3.6278,3.6346,338800.0
2010-06-04 14:50:00,5.41,5.41,5.39,5.41,433200.0,3.6346,3.6346,3.6211,3.6346,433200.0
2010-06-04 15:00:00,5.41,5.43,5.41,5.43,464000.0,3.6346,3.648,3.6346,3.648,464000.0
2010-06-04 15:10:00,5.43,5.45,5.43,5.44,369200.0,3.648,3.6614,3.648,3.6547,369200.0
2010-06-04 15:20:00,5.44,5.45,5.41,5.42,434000.0,3.6547,3.6614,3.6346,3.6413,434000.0
2010-06-04 15:30:00,5.42,5.44,5.42,5.44,856000.0,3.6413,3.6547,3.6413,3.6547,856000.0
2010-06-04 15:40:00,5.44,5.45,5.41,5.45,1653200.0,3.6547,3.6614,3.6346,3.6614,1653200.0
2010-06-04 15:50:00,5.45,5.45,5.43,5.45,2496000.0,3.6614,3.6614,3.648,3.6614,2496000.0
2010-06-07 09:30:00,5.45,5.47,5.42,5.43,311600.0,3.6614,3.6749,3.6413,3.648,311600.0
2010-06-07 09:40:00,5.43,5.43,5.38,5.43,368000.0,3.648,3.648,3.6144,3.648,368000.0
2010-06-07 09:50:00,5.43,5.48,5.43,5.47,488400.0,3.648,3.6816,3.648,3.6749,488400.0
2010-06-07 10:00:00,5.47,5.5,5.46,5.49,573200.0,3.6749,3.695,3.6682,3.6883,573200.0
2010-06-07 10:10:00,5.49,5.5,5.48,5.48,484400.0,3.6883,3.695,3.6816,3.6816,484400.0
2010-06-07 10:20:00,5.48,5.51,5.48,5.5,404800.0,3.6816,3.7017,3.6816,3.695,404800.0
2010-06-07 10:30:00,5.5,5.5,5.44,5.45,519200.0,3.695,3.695,3.6547,3.6614,519200.0
2010-06-07 10:40:00,5.45,5.46,5.43,5.44,281200.0,3.6614,3.6682,3.648,3.6547,281200.0
2010-06-07 10:50:00,5.44,5.45,5.41,5.41,580000.0,3.6547,3.6614,3.6346,3.6346,580000.0
2010-06-07 11:00:00,5.41,5.42,5.4,5.42,482000.0,3.6346,3.6413,3.6278,3.6413,482000.0
2010-06-07 11:10:00,5.42,5.42,5.38,5.39,293600.0,3.6413,3.6413,3.6144,3.6211,293600.0
2010-06-07 11:20:00,5.39,5.41,5.39,5.4,204400.0,3.6211,3.6346,3.6211,3.6278,204400.0
2010-06-07 11:30:00,5.4,5.42,5.4,5.41,225600.0,3.6278,3.6413,3.6278,3.6346,225600.0
2010-06-07 11:40:00,5.41,5.42,5.4,5.41,168800.0,3.6346,3.6413,3.6278,3.6346,168800.0
2010-06-07 11:50:00,5.41,5.43,5.41,5.42,157200.0,3.6346,3.648,3.6346,3.6413,157200.0
2010-06-07 12:00:00,5.42,5.45,5.42,5.45,349200.0,3.6413,3.6614,3.6413,3.6614,349200.0
2010-06-07 12:10:00,5.45,5.45,5.44,5.44,255200.0,3.6614,3.6614,3.6547,3.6547,255200.0
2010-06-07 12:20:00,5.44,5.45,5.43,5.44,321600.0,3.6547,3.6614,3.648,3.6547,321600.0
2010-06-07 12:30:00,5.43,5.44,5.43,5.44,112400.0,3.648,3.6547,3.648,3.6547,112400.0
2010-06-07 12:40:00,5.44,5.45,5.43,5.44,238000.0,3.6547,3.6614,3.648,3.6547,238000.0
2010-06-07 12:50:00,5.44,5.45,5.43,5.43,132400.0,3.6547,3.6614,3.648,3.648,132400.0
2010-06-07 13:00:00,5.44,5.44,5.42,5.42,161200.0,3.6547,3.6547,3.6413,3.6413,161200.0
2010-06-07 13:10:00,5.42,5.43,5.42,5.43,175200.0,3.6413,3.648,3.6413,3.648,175200.0
2010-06-07 13:20:00,5.43,5.44,5.42,5.43,118400.0,3.648,3.6547,3.6413,3.648,118400.0
2010-06-07 13:30:00,5.43,5.44,5.42,5.42,128000.0,3.648,3.6547,3.6413,3.6413,128000.0
2010-06-07 13:40:00,5.42,5.42,5.39,5.4,175200.0,3.6413,3.6413,3.6211,3.6278,175200.0
2010-06-07 13:50:00,5.4,5.41,5.39,5.4,168800.0,3.6278,3.6346,3.6211,3.6278,168800.0
2010-06-07 14:00:00,5.39,5.4,5.39,5.39,149200.0,3.6211,3.6278,3.6211,3.6211,149200.0
2010-06-07 14:10:00,5.39,5.4,5.37,5.37,279200.0,3.6211,3.6278,3.6077,3.6077,279200.0
2010-06-07 14:20:00,5.38,5.39,5.37,5.38,306000.0,3.6144,3.6211,3.6077,3.6144,306000.0
2010-06-07 14:30:00,5.38,5.39,5.36,5.37,284800.0,3.6144,3.6211,3.601,3.6077,284800.0
2010-06-07 14:40:00,5.37,5.37,5.34,5.35,296400.0,3.6077,3.6077,3.5875,3.5943,296400.0
2010-06-07 14:50:00,5.35,5.36,5.35,5.36,455200.0,3.5943,3.601,3.5943,3.601,455200.0
2010-06-07 15:00:00,5.36,5.38,5.36,5.37,554400.0,3.601,3.6144,3.601,3.6077,554400.0
2010-06-07 15:10:00,5.37,5.37,5.32,5.33,874400.0,3.6077,3.6077,3.5741,3.5808,874400.0
2010-06-07 15:20:00,5.33,5.33,5.3,5.3,824400.0,3.5808,3.5808,3.5607,3.5607,824400.0
2010-06-07 15:30:00,5.3,5.32,5.3,5.3,911600.0,3.5607,3.5741,3.5607,3.5607,911600.0
2010-06-07 15:40:00,5.3,5.31,5.28,5.29,1475600.0,3.5607,3.5674,3.5472,3.5539,1475600.0
2010-06-07 15:50:00,5.29,5.3,5.28,5.29,2568000.0,3.5539,3.5607,3.5472,3.5539,2568000.0
2010-06-08 09:30:00,5.28,5.31,5.23,5.25,808400.0,3.5472,3.5674,3.5136,3.5271,808400.0
2010-06-08 09:40:00,5.25,5.27,5.22,5.22,670800.0,3.5271,3.5405,3.5069,3.5069,670800.0
2010-06-08 09:50:00,5.22,5.22,5.18,5.21,1166800.0,3.5069,3.5069,3.48,3.5002,1166800.0
2010-06-08 10:00:00,5.2,5.26,5.2,5.25,563200.0,3.4935,3.5338,3.4935,3.5271,563200.0
2010-06-08 10:10:00,5.25,5.26,5.22,5.22,1160000.0,3.5271,3.5338,3.5069,3.5069,1160000.0
2010-06-08 10:20:00,5.22,5.23,5.2,5.23,670800.0,3.5069,3.5136,3.4935,3.5136,670800.0
2010-06-08 10:30:00,5.23,5.23,5.17,5.17,742000.0,3.5136,3.5136,3.4733,3.4733,742000.0
2010-06-08 10:40:00,5.16,5.17,5.14,5.15,462000.0,3.4666,3.4733,3.4532,3.4599,462000.0
2010-06-08 10:50:00,5.15,5.18,5.14,5.18,438000.0,3.4599,3.48,3.4532,3.48,438000.0
2010-06-08 11:00:00,5.18,5.18,5.15,5.15,500000.0,3.48,3.48,3.4599,3.4599,500000.0
2010-06-08 11:10:00,5.15,5.16,5.13,5.16,591600.0,3.4599,3.4666,3.4465,3.4666,591600.0
2010-06-08 11:20:00,5.16,5.2,5.16,5.18,875200.0,3.4666,3.4935,3.4666,3.48,875200.0
2010-06-08 11:30:00,5.18,5.2,5.18,5.2,533600.0,3.48,3.4935,3.48,3.4935,533600.0
2010-06-08 11:40:00,5.2,5.2,5.17,5.18,451200.0,3.4935,3.4935,3.4733,3.48,451200.0
2010-06-08 11:50:00,5.18,5.21,5.18,5.19,1084000.0,3.48,3.5002,3.48,3.4868,1084000.0
2010-06-08 12:00:00,5.19,5.2,5.17,5.18,665200.0,3.4868,3.4935,3.4733,3.48,665200.0
2010-06-08 12:10:00,5.18,5.18,5.16,5.18,584400.0,3.48,3.48,3.4666,3.48,584400.0
2010-06-08 12:20:00,5.18,5.18,5.17,5.17,324400.0,3.48,3.48,3.4733,3.4733,324400.0
2010-06-08 12:30:00,5.17,5.17,5.16,5.16,401600.0,3.4733,3.4733,3.4666,3.4666,401600.0
2010-06-08 12:40:00,5.16,5.17,5.16,5.16,541600.0,3.4666,3.4733,3.4666,3.4666,541600.0
2010-06-08 12:50:00,5.16,5.18,5.16,5.18,308800.0,3.4666,3.48,3.4666,3.48,308800.0
2010-06-08 13:00:00,5.18,5.2,5.18,5.19,826400.0,3.48,3.4935,3.48,3.4868,826400.0
2010-06-08 13:10:00,5.19,5.19,5.17,5.17,151200.0,3.4868,3.4868,3.4733,3.4733,151200.0
2010-06-08 13:20:00,5.17,5.18,5.17,5.17,284400.0,3.4733,3.48,3.4733,3.4733,284400.0
2010-06-08 13:30:00,5.17,5.17,5.16,5.16,406000.0,3.4733,3.4733,3.4666,3.4666,406000.0
2010-06-08 13:40:00,5.16,5.16,5.14,5.14,367200.0,3.4666,3.4666,3.4532,3.4532,367200.0
2010-06-08 13:50:00,5.14,5.15,5.13,5.15,293600.0,3.4532,3.4599,3.4465,3.4599,293600.0
2010-06-08 14:00:00,5.15,5.16,5.14,5.14,540000.0,3.4599,3.4666,3.4532,3.4532,540000.0
2010-06-08 14:10:00,5.14,5.14,5.13,5.14,458400.0,3.4532,3.4532,3.4465,3.4532,458400.0
2010-06-08 14:20:00,5.13,5.17,5.13,5.16,312000.0,3.4465,3.4733,3.4465,3.4666,312000.0
2010-06-08 14:30:00,5.16,5.18,5.16,5.17,434800.0,3.4666,3.48,3.4666,3.4733,434800.0
2010-06-08 14:40:00,5.17,5.2,5.17,5.19,347600.0,3.4733,3.4935,3.4733,3.4868,347600.0
2010-06-08 14:50:00,5.19,5.19,5.17,5.17,604800.0,3.4868,3.4868,3.4733,3.4733,604800.0
2010-06-08 15:00:00,5.17,5.18,5.17,5.18,651600.0,3.4733,3.48,3.4733,3.48,651600.0
2010-06-08 15:10:00,5.18,5.18,5.16,5.17,580800.0,3.48,3.48,3.4666,3.4733,580800.0
2010-06-08 15:20:00,5.17,5.22,5.17,5.22,644000.0,3.4733,3.5069,3.4733,3.5069,644000.0
2010-06-08 15:30:00,5.21,5.24,5.21,5.24,962800.0,3.5002,3.5204,3.5002,3.5204,962800.0
2010-06-08 15:40:00,5.24,5.26,5.23,5.25,1373600.0,3.5204,3.5338,3.5136,3.5271,1373600.0
2010-06-08 15:50:00,5.25,5.26,5.24,5.25,1776000.0,3.5271,3.5338,3.5204,3.5271,1776000.0
2010-06-09 09:30:00,5.27,5.35,5.27,5.33,467600.0,3.5405,3.5943,3.5405,3.5808,467600.0
2010-06-09 09:40:00,5.33,5.33,5.3,5.3,414800.0,3.5808,3.5808,3.5607,3.5607,414800.0
2010-06-09 09:50:00,5.3,5.3,5.28,5.29,260000.0,3.5607,3.5607,3.5472,3.5539,260000.0
2010-06-09 10:00:00,5.29,5.3,5.26,5.27,354400.0,3.5539,3.5607,3.5338,3.5405,354400.0
2010-06-09 10:10:00,5.27,5.29,5.26,5.28,544400.0,3.5405,3.5539,3.5338,3.5472,544400.0
2010-06-09 10:20:00,5.28,5.3,5.28,5.29,194000.0,3.5472,3.5607,3.5472,3.5539,194000.0
2010-06-09 10:30:00,5.29,5.29,5.27,5.27,292000.0,3.5539,3.5539,3.5405,3.5405,292000.0
2010-06-09 10:40:00,5.27,5.29,5.26,5.28,392000.0,3.5405,3.5539,3.5338,3.5472,392000.0
2010-06-09 10:50:00,5.28,5.28,5.27,5.28,313600.0,3.5472,3.5472,3.5405,3.5472,313600.0
2010-06-09 11:00:00,5.28,5.32,5.28,5.31,447200.0,3.5472,3.5741,3.5472,3.5674,447200.0
2010-06-09 11:10:00,5.31,5.32,5.31,5.31,246800.0,3.5674,3.5741,3.5674,3.5674,246800.0
2010-06-09 11:20:00,5.31,5.33,5.3,5.33,354000.0,3.5674,3.5808,3.5607,3.5808,354000.0
2010-06-09 11:30:00,5.32,5.34,5.32,5.33,170800.0,3.5741,3.5875,3.5741,3.5808,170800.0
2010-06-09 11:40:00,5.33,5.34,5.32,5.33,211200.0,3.5808,3.5875,3.5741,3.5808,211200.0
2010-06-09 11:50:00,5.33,5.35,5.33,5.33,170400.0,3.5808,3.5943,3.5808,3.5808,170400.0
2010-06-09 12:00:00,5.33,5.33,5.32,5.32,104800.0,3.5808,3.5808,3.5741,3.5741,104800.0
2010-06-09 12:10:00,5.32,5.33,5.32,5.33,98400.0,3.5741,3.5808,3.5741,3.5808,98400.0
2010-06-09 12:20:00,5.32,5.35,5.32,5.34,120800.0,3.5741,3.5943,3.5741,3.5875,120800.0
2010-06-09 12:30:00,5.34,5.35,5.31,5.31,392000.0,3.5875,3.5943,3.5674,3.5674,392000.0
2010-06-09 12:40:00,5.31,5.32,5.3,5.32,257600.0,3.5674,3.5741,3.5607,3.5741,257600.0
2010-06-09 12:50:00,5.32,5.32,5.3,5.3,198400.0,3.5741,3.5741,3.5607,3.5607,198400.0
2010-06-09 13:00:00,5.3,5.31,5.3,5.3,172000.0,3.5607,3.5674,3.5607,3.5607,172000.0
2010-06-09 13:10:00,5.3,5.31,5.3,5.31,140800.0,3.5607,3.5674,3.5607,3.5674,140800.0
2010-06-09 13:20:00,5.31,5.31,5.3,5.31,198400.0,3.5674,3.5674,3.5607,3.5674,198400.0
2010-06-09 13:30:00,5.3,5.31,5.29,5.3,178400.0,3.5607,3.5674,3.5539,3.5607,178400.0
2010-06-09 13:40:00,5.3,5.32,5.29,5.31,432400.0,3.5607,3.5741,3.5539,3.5674,432400.0
2010-06-09 13:50:00,5.31,5.33,5.31,5.33,318000.0,3.5674,3.5808,3.5674,3.5808,318000.0
2010-06-09 14:00:00,5.33,5.33,5.3,5.3,384000.0,3.5808,3.5808,3.5607,3.5607,384000.0
2010-06-09 14:10:00,5.3,5.34,5.3,5.33,430800.0,3.5607,3.5875,3.5607,3.5808,430800.0
2010-06-09 14:20:00,5.33,5.35,5.32,5.35,450800.0,3.5808,3.5943,3.5741,3.5943,450800.0
2010-06-09 14:30:00,5.35,5.36,5.34,5.35,435200.0,3.5943,3.601,3.5875,3.5943,435200.0
2010-06-09 14:40:00,5.35,5.35,5.32,5.33,283600.0,3.5943,3.5943,3.5741,3.5808,283600.0
2010-06-09 14:50:00,5.33,5.33,5.29,5.29,364400.0,3.5808,3.5808,3.5539,3.5539,364400.0
2010-06-09 15:00:00,5.29,5.31,5.29,5.31,495200.0,3.5539,3.5674,3.5539,3.5674,495200.0
2010-06-09 15:10:00,5.3,5.3,5.26,5.27,468000.0,3.5607,3.5607,3.5338,3.5405,468000.0
2010-06-09 15:20:00,5.27,5.29,5.25,5.28,524000.0,3.5405,3.5539,3.5271,3.5472,524000.0
2010-06-09 15:30:00,5.28,5.28,5.24,5.25,784800.0,3.5472,3.5472,3.5204,3.5271,784800.0
2010-06-09 15:40:00,5.25,5.26,5.23,5.24,943600.0,3.5271,3.5338,3.5136,3.5204,943600.0
2010-06-09 15:50:00,5.24,5.28,5.22,5.25,1847200.0,3.5204,3.5472,3.5069,3.5271,1847200.0
2010-06-10 09:30:00,5.34,5.37,5.32,5.33,335200.0,3.5875,3.6077,3.5741,3.5808,335200.0
2010-06-10 09:40:00,5.33,5.36,5.33,5.36,233600.0,3.5808,3.601,3.5808,3.601,233600.0
2010-06-10 09:50:00,5.36,5.4,5.36,5.39,301200.0,3.601,3.6278,3.601,3.6211,301200.0
2010-06-10 10:00:00,5.4,5.41,5.39,5.39,304000.0,3.6278,3.6346,3.6211,3.6211,304000.0
2010-06-10 10:10:00,5.39,5.39,5.35,5.35,341600.0,3.6211,3.6211,3.5943,3.5943,341600.0
2010-06-10 10:20:00,5.35,5.35,5.32,5.34,238000.0,3.5943,3.5943,3.5741,3.5875,238000.0
2010-06-10 10:30:00,5.34,5.36,5.34,5.35,159600.0,3.5875,3.601,3.5875,3.5943,159600.0
2010-06-10 10:40:00,5.35,5.36,5.34,5.35,186400.0,3.5943,3.601,3.5875,3.5943,186400.0
2010-06-10 10:50:00,5.35,5.35,5.33,5.34,214400.0,3.5943,3.5943,3.5808,3.5875,214400.0
2010-06-10 11:00:00,5.34,5.36,5.34,5.35,146800.0,3.5875,3.601,3.5875,3.5943,146800.0
2010-06-10 11:10:00,5.35,5.36,5.35,5.36,120400.0,3.5943,3.601,3.5943,3.601,120400.0
2010-06-10 11:20:00,5.36,5.36,5.35,5.36,137200.0,3.601,3.601,3.5943,3.601,137200.0
2010-06-10 11:30:00,5.36,5.36,5.34,5.35,125600.0,3.601,3.601,3.5875,3.5943,125600.0
2010-06-10 11:40:00,5.35,5.35,5.33,5.33,156800.0,3.5943,3.5943,3.5808,3.5808,156800.0
2010-06-10 11:50:00,5.33,5.33,5.32,5.33,149600.0,3.5808,3.5808,3.5741,3.5808,149600.0
2010-06-10 12:00:00,5.33,5.33,5.3,5.31,170000.0,3.5808,3.5808,3.5607,3.5674,170000.0
2010-06-10 12:10:00,5.31,5.31,5.3,5.3,95200.0,3.5674,3.5674,3.5607,3.5607,95200.0
2010-06-10 12:20:00,5.3,5.32,5.3,5.32,200800.0,3.5607,3.5741,3.5607,3.5741,200800.0
2010-06-10 12:30:00,5.32,5.33,5.3,5.31,298800.0,3.5741,3.5808,3.5607,3.5674,298800.0
2010-06-10 12:40:00,5.31,5.31,5.28,5.29,245600.0,3.5674,3.5674,3.5472,3.5539,245600.0
2010-06-10 12:50:00,5.29,5.3,5.28,5.29,132400.0,3.5539,3.5607,3.5472,3.5539,132400.0
2010-06-10 13:00:00,5.29,5.29,5.27,5.27,284400.0,3.5539,3.5539,3.5405,3.5405,284400.0
2010-06-10 13:10:00,5.27,5.28,5.26,5.27,350000.0,3.5405,3.5472,3.5338,3.5405,350000.0
2010-06-10 13:20:00,5.27,5.29,5.27,5.28,178800.0,3.5405,3.5539,3.5405,3.5472,178800.0
2010-06-10 13:30:00,5.28,5.29,5.28,5.29,286400.0,3.5472,3.5539,3.5472,3.5539,286400.0
2010-06-10 13:40:00,5.29,5.3,5.28,5.3,295200.0,3.5539,3.5607,3.5472,3.5607,295200.0
2010-06-10 13:50:00,5.3,5.3,5.29,5.29,196800.0,3.5607,3.5607,3.5539,3.5539,196800.0
2010-06-10 14:00:00,5.29,5.29,5.28,5.28,184000.0,3.5539,3.5539,3.5472,3.5472,184000.0
2010-06-10 14:10:00,5.28,5.29,5.28,5.29,171200.0,3.5472,3.5539,3.5472,3.5539,171200.0
2010-06-10 14:20:00,5.29,5.29,5.28,5.28,267200.0,3.5539,3.5539,3.5472,3.5472,267200.0
2010-06-10 14:30:00,5.29,5.31,5.29,5.3,298400.0,3.5539,3.5674,3.5539,3.5607,298400.0
2010-06-10 14:40:00,5.3,5.33,5.3,5.31,353600.0,3.5607,3.5808,3.5607,3.5674,353600.0
2010-06-10 14:50:00,5.31,5.32,5.31,5.31,374800.0,3.5674,3.5741,3.5674,3.5674,374800.0
2010-06-10 15:00:00,5.31,5.31,5.3,5.31,495200.0,3.5674,3.5674,3.5607,3.5674,495200.0
2010-06-10 15:10:00,5.31,5.32,5.3,5.32,578800.0,3.5674,3.5741,3.5607,3.5741,578800.0
2010-06-10 15:20:00,5.32,5.33,5.32,5.33,704000.0,3.5741,3.5808,3.5741,3.5808,704000.0
2010-06-10 15:30:00,5.33,5.33,5.31,5.32,439200.0,3.5808,3.5808,3.5674,3.5741,439200.0
2010-06-10 15:40:00,5.31,5.32,5.31,5.31,778000.0,3.5674,3.5741,3.5674,3.5674,778000.0
2010-06-10 15:50:00,5.31,5.32,5.31,5.31,2497600.0,3.5674,3.5741,3.5674,3.5674,2497600.0
2010-06-11 09:30:00,5.26,5.33,5.21,5.33,520400.0,3.5338,3.5808,3.5002,3.5808,520400.0
2010-06-11 09:40:00,5.33,5.43,5.33,5.43,1036800.0,3.5808,3.648,3.5808,3.648,1036800.0
2010-06-11 09:50:00,5.43,5.48,5.42,5.45,1051600.0,3.648,3.6816,3.6413,3.6614,1051600.0
2010-06-11 10:00:00,5.45,5.51,5.43,5.49,822400.0,3.6614,3.7017,3.648,3.6883,822400.0
2010-06-11 10:10:00,5.49,5.51,5.47,5.48,897600.0,3.6883,3.7017,3.6749,3.6816,897600.0
2010-06-11 10:20:00,5.48,5.5,5.48,5.48,507200.0,3.6816,3.695,3.6816,3.6816,507200.0
2010-06-11 10:30:00,5.48,5.49,5.45,5.45,507600.0,3.6816,3.6883,3.6614,3.6614,507600.0
2010-06-11 10:40:00,5.45,5.45,5.43,5.43,288400.0,3.6614,3.6614,3.648,3.648,288400.0
2010-06-11 10:50:00,5.43,5.43,5.39,5.41,421600.0,3.648,3.648,3.6211,3.6346,421600.0
2010-06-11 11:00:00,5.41,5.41,5.37,5.37,349600.0,3.6346,3.6346,3.6077,3.6077,349600.0
2010-06-11 11:10:00,5.37,5.38,5.36,5.37,399600.0,3.6077,3.6144,3.601,3.6077,399600.0
2010-06-11 11:20:00,5.37,5.39,5.36,5.38,337200.0,3.6077,3.6211,3.601,3.6144,337200.0
2010-06-11 11:30:00,5.38,5.39,5.37,5.37,326800.0,3.6144,3.6211,3.6077,3.6077,326800.0
2010-06-11 11:40:00,5.37,5.37,5.35,5.36,292400.0,3.6077,3.6077,3.5943,3.601,292400.0
2010-06-11 11:50:00,5.36,5.39,5.36,5.38,269200.0,3.601,3.6211,3.601,3.6144,269200.0
2010-06-11 12:00:00,5.38,5.38,5.37,5.37,236000.0,3.6144,3.6144,3.6077,3.6077,236000.0
2010-06-11 12:10:00,5.37,5.38,5.37,5.38,209600.0,3.6077,3.6144,3.6077,3.6144,209600.0
2010-06-11 12:20:00,5.38,5.38,5.34,5.35,307600.0,3.6144,3.6144,3.5875,3.5943,307600.0
2010-06-11 12:30:00,5.35,5.35,5.33,5.34,264400.0,3.5943,3.5943,3.5808,3.5875,264400.0
2010-06-11 12:40:00,5.34,5.35,5.34,5.35,284000.0,3.5875,3.5943,3.5875,3.5943,284000.0
2010-06-11 12:50:00,5.35,5.36,5.34,5.35,409600.0,3.5943,3.601,3.5875,3.5943,409600.0
2010-06-11 13:00:00,5.35,5.39,5.35,5.38,340800.0,3.5943,3.6211,3.5943,3.6144,340800.0
2010-06-11 13:10:00,5.38,5.41,5.38,5.41,210000.0,3.6144,3.6346,3.6144,3.6346,210000.0
2010-06-11 13:20:00,5.4,5.41,5.4,5.4,312000.0,3.6278,3.6346,3.6278,3.6278,312000.0
2010-06-11 13:30:00,5.4,5.42,5.4,5.4,352400.0,3.6278,3.6413,3.6278,3.6278,352400.0
2010-06-11 13:40:00,5.41,5.41,5.4,5.4,346000.0,3.6346,3.6346,3.6278,3.6278,346000.0
2010-06-11 13:50:00,5.4,5.4,5.38,5.38,261600.0,3.6278,3.6278,3.6144,3.6144,261600.0
2010-06-11 14:00:00,5.38,5.39,5.37,5.38,239600.0,3.6144,3.6211,3.6077,3.6144,239600.0
2010-06-11 14:10:00,5.38,5.38,5.36,5.36,298000.0,3.6144,3.6144,3.601,3.601,298000.0
2010-06-11 14:20:00,5.36,5.37,5.36,5.37,302800.0,3.601,3.6077,3.601,3.6077,302800.0
2010-06-11 14:30:00,5.37,5.38,5.37,5.38,567600.0,3.6077,3.6144,3.6077,3.6144,567600.0
2010-06-11 14:40:00,5.37,5.39,5.36,5.38,333600.0,3.6077,3.6211,3.601,3.6144,333600.0
2010-06-11 14:50:00,5.38,5.38,5.36,5.37,386400.0,3.6144,3.6144,3.601,3.6077,386400.0
2010-06-11 15:00:00,5.37,5.38,5.37,5.37,412000.0,3.6077,3.6144,3.6077,3.6077,412000.0
2010-06-11 15:10:00,5.37,5.38,5.36,5.37,449200.0,3.6077,3.6144,3.601,3.6077,449200.0
2010-06-11 15:20:00,5.37,5.39,5.37,5.38,520000.0,3.6077,3.6211,3.6077,3.6144,520000.0
2010-06-11 15:30:00,5.38,5.41,5.38,5.41,756000.0,3.6144,3.6346,3.6144,3.6346,756000.0
2010-06-11 15:40:00,5.4,5.42,5.4,5.41,1562400.0,3.6278,3.6413,3.6278,3.6346,1562400.0
2010-06-11 15:50:00,5.41,5.42,5.4,5.42,1972000.0,3.6346,3.6413,3.6278,3.6413,1972000.0
2010-06-14 09:30:00,5.43,5.48,5.4,5.45,538400.0,3.648,3.6816,3.6278,3.6614,538400.0
2010-06-14 09:40:00,5.45,5.51,5.45,5.5,763600.0,3.6614,3.7017,3.6614,3.695,763600.0
2010-06-14 09:50:00,5.5,5.5,5.46,5.47,139600.0,3.695,3.695,3.6682,3.6749,139600.0
2010-06-14 10:00:00,5.47,5.5,5.47,5.5,555200.0,3.6749,3.695,3.6749,3.695,555200.0
2010-06-14 10:10:00,5.5,5.5,5.5,5.5,470000.0,3.695,3.695,3.695,3.695,470000.0
2010-06-14 10:20:00,5.5,5.52,5.49,5.52,580800.0,3.695,3.7085,3.6883,3.7085,580800.0
2010-06-14 10:30:00,5.52,5.53,5.51,5.51,245600.0,3.7085,3.7152,3.7017,3.7017,245600.0
2010-06-14 10:40:00,5.51,5.52,5.49,5.49,399200.0,3.7017,3.7085,3.6883,3.6883,399200.0
2010-06-14 10:50:00,5.49,5.49,5.48,5.48,234800.0,3.6883,3.6883,3.6816,3.6816,234800.0
2010-06-14 11:00:00,5.48,5.49,5.47,5.49,314400.0,3.6816,3.6883,3.6749,3.6883,314400.0
2010-06-14 11:10:00,5.5,5.5,5.49,5.5,228000.0,3.695,3.695,3.6883,3.695,228000.0
2010-06-14 11:20:00,5.5,5.51,5.5,5.5,218000.0,3.695,3.7017,3.695,3.695,218000.0
2010-06-14 11:30:00,5.5,5.51,5.5,5.51,162000.0,3.695,3.7017,3.695,3.7017,162000.0
2010-06-14 11:40:00,5.51,5.52,5.5,5.52,232000.0,3.7017,3.7085,3.695,3.7085,232000.0
2010-06-14 11:50:00,5.52,5.52,5.51,5.51,143600.0,3.7085,3.7085,3.7017,3.7017,143600.0
2010-06-14 12:00:00,5.51,5.52,5.51,5.52,364400.0,3.7017,3.7085,3.7017,3.7085,364400.0
2010-06-14 12:10:00,5.52,5.52,5.51,5.52,296000.0,3.7085,3.7085,3.7017,3.7085,296000.0
2010-06-14 12:20:00,5.51,5.52,5.51,5.51,279200.0,3.7017,3.7085,3.7017,3.7017,279200.0
2010-06-14 12:30:00,5.51,5.52,5.51,5.51,334000.0,3.7017,3.7085,3.7017,3.7017,334000.0
2010-06-14 12:40:00,5.51,5.52,5.5,5.5,343600.0,3.7017,3.7085,3.695,3.695,343600.0
2010-06-14 12:50:00,5.5,5.5,5.5,5.5,389200.0,3.695,3.695,3.695,3.695,389200.0
2010-06-14 13:00:00,5.5,5.51,5.49,5.5,576400.0,3.695,3.7017,3.6883,3.695,576400.0
2010-06-14 13:10:00,5.5,5.51,5.49,5.51,485600.0,3.695,3.7017,3.6883,3.7017,485600.0
2010-06-14 13:20:00,5.51,5.53,5.51,5.52,316400.0,3.7017,3.7152,3.7017,3.7085,316400.0
2010-06-14 13:30:00,5.52,5.54,5.52,5.54,353600.0,3.7085,3.7219,3.7085,3.7219,353600.0
2010-06-14 13:40:00,5.54,5.54,5.53,5.53,202400.0,3.7219,3.7219,3.7152,3.7152,202400.0
2010-06-14 13:50:00,5.53,5.53,5.51,5.51,358000.0,3.7152,3.7152,3.7017,3.7017,358000.0
2010-06-14 14:00:00,5.51,5.51,5.49,5.5,609600.0,3.7017,3.7017,3.6883,3.695,609600.0
2010-06-14 14:10:00,5.5,5.51,5.49,5.5,381200.0,3.695,3.7017,3.6883,3.695,381200.0
2010-06-14 14:20:00,5.5,5.5,5.49,5.5,390800.0,3.695,3.695,3.6883,3.695,390800.0
2010-06-14 14:30:00,5.5,5.5,5.48,5.49,463600.0,3.695,3.695,3.6816,3.6883,463600.0
2010-06-14 14:40:00,5.49,5.52,5.48,5.52,364800.0,3.6883,3.7085,3.6816,3.7085,364800.0
2010-06-14 14:50:00,5.52,5.53,5.51,5.53,314000.0,3.7085,3.7152,3.7017,3.7152,314000.0
2010-06-14 15:00:00,5.53,5.53,5.5,5.52,446400.0,3.7152,3.7152,3.695,3.7085,446400.0
2010-06-14 15:10:00,5.52,5.52,5.51,5.52,468800.0,3.7085,3.7085,3.7017,3.7085,468800.0
2010-06-14 15:20:00,5.52,5.52,5.49,5.51,413200.0,3.7085,3.7085,3.6883,3.7017,413200.0
2010-06-14 15:30:00,5.51,5.51,5.47,5.48,640800.0,3.7017,3.7017,3.6749,3.6816,640800.0
2010-06-14 15:40:00,5.48,5.49,5.47,5.48,1074000.0,3.6816,3.6883,3.6749,3.6816,1074000.0
2010-06-14 15:50:00,5.48,5.48,5.46,5.48,1529600.0,3.6816,3.6816,3.6682,3.6816,1529600.0
2010-06-15 09:30:00,5.48,5.54,5.46,5.48,311200.0,3.6816,3.7219,3.6682,3.6816,311200.0
2010-06-15 09:40:00,5.48,5.5,5.47,5.47,418800.0,3.6816,3.695,3.6749,3.6749,418800.0
2010-06-15 09:50:00,5.47,5.48,5.45,5.46,307200.0,3.6749,3.6816,3.6614,3.6682,307200.0
2010-06-15 10:00:00,5.46,5.46,5.17,5.18,7259200.0,3.6682,3.6682,3.4733,3.48,7259200.0
2010-06-15 10:10:00,5.18,5.23,5.03,5.04,9154800.0,3.48,3.5136,3.3793,3.386,9154800.0
2010-06-15 10:20:00,5.04,5.12,4.98,5.09,7382000.0,3.386,3.4397,3.3457,3.4196,7382000.0
2010-06-15 10:30:00,5.09,5.14,5.08,5.11,2781600.0,3.4196,3.4532,3.4129,3.433,2781600.0
2010-06-15 10:40:00,5.11,5.11,4.99,5.02,3651600.0,3.433,3.433,3.3524,3.3726,3651600.0
2010-06-15 10:50:00,5.03,5.03,4.95,5.01,4407200.0,3.3793,3.3793,3.3255,3.3658,4407200.0
2010-06-15 11:00:00,5.01,5.06,4.99,5.05,3271200.0,3.3658,3.3994,3.3524,3.3927,3271200.0
2010-06-15 11:10:00,5.05,5.09,5.02,5.02,1820800.0,3.3927,3.4196,3.3726,3.3726,1820800.0
2010-06-15 11:20:00,5.02,5.02,4.96,4.99,2672400.0,3.3726,3.3726,3.3322,3.3524,2672400.0
2010-06-15 11:30:00,4.99,5.03,4.99,5.02,1952800.0,3.3524,3.3793,3.3524,3.3726,1952800.0
2010-06-15 11:40:00,5.02,5.05,5.01,5.04,1445200.0,3.3726,3.3927,3.3658,3.386,1445200.0
2010-06-15 11:50:00,5.04,5.05,5.01,5.02,1334400.0,3.386,3.3927,3.3658,3.3726,1334400.0
2010-06-15 12:00:00,5.02,5.04,5.01,5.02,1014000.0,3.3726,3.386,3.3658,3.3726,1014000.0
2010-06-15 12:10:00,5.01,5.05,5.01,5.01,2602800.0,3.3658,3.3927,3.3658,3.3658,2602800.0
2010-06-15 12:20:00,5.01,5.02,5.01,5.01,1059600.0,3.3658,3.3726,3.3658,3.3658,1059600.0
2010-06-15 12:30:00,5.01,5.02,5.0,5.0,1837600.0,3.3658,3.3726,3.3591,3.3591,1837600.0
2010-06-15 12:40:00,5.0,5.0,4.98,4.99,823600.0,3.3591,3.3591,3.3457,3.3524,823600.0
2010-06-15 12:50:00,4.99,5.05,4.99,5.05,1550400.0,3.3524,3.3927,3.3524,3.3927,1550400.0
2010-06-15 13:00:00,5.05,5.07,5.03,5.04,985600.0,3.3927,3.4061,3.3793,3.386,985600.0
2010-06-15 13:10:00,5.04,5.09,5.04,5.08,1457200.0,3.386,3.4196,3.386,3.4129,1457200.0
2010-06-15 13:20:00,5.07,5.08,5.06,5.07,792800.0,3.4061,3.4129,3.3994,3.4061,792800.0
2010-06-15 13:30:00,5.07,5.1,5.07,5.1,788000.0,3.4061,3.4263,3.4061,3.4263,788000.0
2010-06-15 13:40:00,5.1,5.14,5.09,5.14,1436400.0,3.4263,3.4532,3.4196,3.4532,1436400.0
2010-06-15 13:50:00,5.14,5.16,5.12,5.16,1901200.0,3.4532,3.4666,3.4397,3.4666,1901200.0
2010-06-15 14:00:00,5.16,5.18,5.15,5.16,1999600.0,3.4666,3.48,3.4599,3.4666,1999600.0
2010-06-15 14:10:00,5.16,5.21,5.15,5.19,1472400.0,3.4666,3.5002,3.4599,3.4868,1472400.0
2010-06-15 14:20:00,5.19,5.21,5.18,5.21,1100000.0,3.4868,3.5002,3.48,3.5002,1100000.0
2010-06-15 14:30:00,5.21,5.21,5.18,5.19,1002800.0,3.5002,3.5002,3.48,3.4868,1002800.0
2010-06-15 14:40:00,5.18,5.19,5.15,5.16,1245200.0,3.48,3.4868,3.4599,3.4666,1245200.0
2010-06-15 14:50:00,5.16,5.17,5.14,5.15,946400.0,3.4666,3.4733,3.4532,3.4599,946400.0
2010-06-15 15:00:00,5.15,5.17,5.14,5.17,865200.0,3.4599,3.4733,3.4532,3.4733,865200.0
2010-06-15 15:10:00,5.17,5.2,5.17,5.19,991200.0,3.4733,3.4935,3.4733,3.4868,991200.0
2010-06-15 15:20:00,5.18,5.2,5.18,5.19,1002000.0,3.48,3.4935,3.48,3.4868,1002000.0
2010-06-15 15:30:00,5.19,5.19,5.16,5.18,2432000.0,3.4868,3.4868,3.4666,3.48,2432000.0
2010-06-15 15:40:00,5.18,5.19,5.17,5.19,2616000.0,3.48,3.4868,3.4733,3.4868,2616000.0
2010-06-15 15:50:00,5.18,5.19,5.17,5.18,4993600.0,3.48,3.4868,3.4733,3.48,4993600.0
2010-06-16 09:30:00,5.14,5.15,5.07,5.07,1376400.0,3.4532,3.4599,3.4061,3.4061,1376400.0
2010-06-16 09:40:00,5.07,5.11,5.07,5.08,1065200.0,3.4061,3.433,3.4061,3.4129,1065200.0
2010-06-16 09:50:00,5.08,5.08,5.03,5.07,1515600.0,3.4129,3.4129,3.3793,3.4061,1515600.0
2010-06-16 10:00:00,5.07,5.07,5.02,5.02,996000.0,3.4061,3.4061,3.3726,3.3726,996000.0
2010-06-16 10:10:00,5.02,5.05,4.99,4.99,1512800.0,3.3726,3.3927,3.3524,3.3524,1512800.0
2010-06-16 10:20:00,4.99,5.01,4.97,4.99,1236000.0,3.3524,3.3658,3.339,3.3524,1236000.0
2010-06-16 10:30:00,4.99,4.99,4.96,4.96,1049600.0,3.3524,3.3524,3.3322,3.3322,1049600.0
2010-06-16 10:40:00,4.97,4.99,4.96,4.96,693600.0,3.339,3.3524,3.3322,3.3322,693600.0
2010-06-16 10:50:00,4.96,5.0,4.96,5.0,884000.0,3.3322,3.3591,3.3322,3.3591,884000.0
2010-06-16 11:00:00,5.0,5.01,4.98,4.99,766800.0,3.3591,3.3658,3.3457,3.3524,766800.0
2010-06-16 11:10:00,4.99,5.0,4.98,5.0,692800.0,3.3524,3.3591,3.3457,3.3591,692800.0
2010-06-16 11:20:00,5.0,5.01,4.99,5.0,430400.0,3.3591,3.3658,3.3524,3.3591,430400.0
2010-06-16 11:30:00,5.01,5.01,4.97,4.97,1155200.0,3.3658,3.3658,3.339,3.339,1155200.0
2010-06-16 11:40:00,4.97,4.97,4.95,4.95,836800.0,3.339,3.339,3.3255,3.3255,836800.0
2010-06-16 11:50:00,4.96,4.96,4.95,4.96,329200.0,3.3322,3.3322,3.3255,3.3322,329200.0
2010-06-16 12:00:00,4.96,4.99,4.96,4.98,450000.0,3.3322,3.3524,3.3322,3.3457,450000.0
2010-06-16 12:10:00,4.98,4.99,4.98,4.99,215200.0,3.3457,3.3524,3.3457,3.3524,215200.0
2010-06-16 12:20:00,4.99,4.99,4.98,4.98,498000.0,3.3524,3.3524,3.3457,3.3457,498000.0
2010-06-16 12:30:00,4.98,4.99,4.98,4.99,328800.0,3.3457,3.3524,3.3457,3.3524,328800.0
2010-06-16 12:40:00,4.99,4.99,4.98,4.98,744800.0,3.3524,3.3524,3.3457,3.3457,744800.0
2010-06-16 12:50:00,4.98,4.98,4.96,4.96,366400.0,3.3457,3.3457,3.3322,3.3322,366400.0
2010-06-16 13:00:00,4.97,4.97,4.96,4.96,444400.0,3.339,3.339,3.3322,3.3322,444400.0
2010-06-16 13:10:00,4.96,4.96,4.95,4.96,280400.0,3.3322,3.3322,3.3255,3.3322,280400.0
2010-06-16 13:20:00,4.96,4.98,4.96,4.97,368800.0,3.3322,3.3457,3.3322,3.339,368800.0
2010-06-16 13:30:00,4.97,4.97,4.96,4.97,302400.0,3.339,3.339,3.3322,3.339,302400.0
2010-06-16 13:40:00,4.97,4.97,4.96,4.97,389200.0,3.339,3.339,3.3322,3.339,389200.0
2010-06-16 13:50:00,4.97,4.98,4.96,4.98,288800.0,3.339,3.3457,3.3322,3.3457,288800.0
2010-06-16 14:00:00,4.98,5.0,4.98,5.0,676800.0,3.3457,3.3591,3.3457,3.3591,676800.0
2010-06-16 14:10:00,5.0,5.0,4.99,5.0,576400.0,3.3591,3.3591,3.3524,3.3591,576400.0
2010-06-16 14:20:00,5.0,5.0,4.99,4.99,684000.0,3.3591,3.3591,3.3524,3.3524,684000.0
2010-06-16 14:30:00,4.99,5.0,4.97,4.97,1257600.0,3.3524,3.3591,3.339,3.339,1257600.0
2010-06-16 14:40:00,4.97,4.97,4.96,4.97,489200.0,3.339,3.339,3.3322,3.339,489200.0
2010-06-16 14:50:00,4.97,4.97,4.96,4.96,535600.0,3.339,3.339,3.3322,3.3322,535600.0
2010-06-16 15:00:00,4.96,4.96,4.95,4.96,719200.0,3.3322,3.3322,3.3255,3.3322,719200.0
2010-06-16 15:10:00,4.96,4.96,4.93,4.93,1389200.0,3.3322,3.3322,3.3121,3.3121,1389200.0
2010-06-16 15:20:00,4.93,4.94,4.9,4.9,2046000.0,3.3121,3.3188,3.2919,3.2919,2046000.0
2010-06-16 15:30:00,4.9,4.9,4.87,4.9,3827600.0,3.2919,3.2919,3.2718,3.2919,3827600.0
2010-06-16 15:40:00,4.9,4.93,4.9,4.92,2414000.0,3.2919,3.3121,3.2919,3.3054,2414000.0
2010-06-16 15:50:00,4.92,4.92,4.9,4.91,5342800.0,3.3054,3.3054,3.2919,3.2987,5342800.0
2010-06-17 09:30:00,4.91,4.95,4.89,4.89,655200.0,3.2987,3.3255,3.2852,3.2852,655200.0
2010-06-17 09:40:00,4.89,4.89,4.86,4.86,826400.0,3.2852,3.2852,3.2651,3.2651,826400.0
2010-06-17 09:50:00,4.86,4.9,4.86,4.88,1137200.0,3.2651,3.2919,3.2651,3.2785,1137200.0
2010-06-17 10:00:00,4.88,4.88,4.84,4.85,676000.0,3.2785,3.2785,3.2516,3.2583,676000.0
2010-06-17 10:10:00,4.85,4.87,4.85,4.86,720400.0,3.2583,3.2718,3.2583,3.2651,720400.0
2010-06-17 10:20:00,4.86,4.87,4.85,4.86,404800.0,3.2651,3.2718,3.2583,3.2651,404800.0
2010-06-17 10:30:00,4.86,4.86,4.83,4.83,875600.0,3.2651,3.2651,3.2449,3.2449,875600.0
2010-06-17 10:40:00,4.84,4.84,4.82,4.82,624800.0,3.2516,3.2516,3.2382,3.2382,624800.0
2010-06-17 10:50:00,4.82,4.83,4.82,4.83,608000.0,3.2382,3.2449,3.2382,3.2449,608000.0
2010-06-17 11:00:00,4.83,4.84,4.83,4.83,703600.0,3.2449,3.2516,3.2449,3.2449,703600.0
2010-06-17 11:10:00,4.83,4.84,4.81,4.81,720000.0,3.2449,3.2516,3.2315,3.2315,720000.0
2010-06-17 11:20:00,4.81,4.85,4.81,4.84,616400.0,3.2315,3.2583,3.2315,3.2516,616400.0
2010-06-17 11:30:00,4.84,4.89,4.84,4.87,729600.0,3.2516,3.2852,3.2516,3.2718,729600.0
2010-06-17 11:40:00,4.87,4.89,4.87,4.87,338400.0,3.2718,3.2852,3.2718,3.2718,338400.0
2010-06-17 11:50:00,4.87,4.88,4.87,4.87,236800.0,3.2718,3.2785,3.2718,3.2718,236800.0
2010-06-17 12:00:00,4.88,4.88,4.86,4.87,384000.0,3.2785,3.2785,3.2651,3.2718,384000.0
2010-06-17 12:10:00,4.87,4.88,4.87,4.87,157200.0,3.2718,3.2785,3.2718,3.2718,157200.0
2010-06-17 12:20:00,4.87,4.87,4.84,4.84,305200.0,3.2718,3.2718,3.2516,3.2516,305200.0
2010-06-17 12:30:00,4.84,4.84,4.83,4.83,250800.0,3.2516,3.2516,3.2449,3.2449,250800.0
2010-06-17 12:40:00,4.83,4.84,4.83,4.83,353600.0,3.2449,3.2516,3.2449,3.2449,353600.0
2010-06-17 12:50:00,4.83,4.85,4.83,4.85,230000.0,3.2449,3.2583,3.2449,3.2583,230000.0
2010-06-17 13:00:00,4.85,4.85,4.84,4.85,309600.0,3.2583,3.2583,3.2516,3.2583,309600.0
2010-06-17 13:10:00,4.85,4.86,4.85,4.86,370400.0,3.2583,3.2651,3.2583,3.2651,370400.0
2010-06-17 13:20:00,4.86,4.86,4.84,4.85,266800.0,3.2651,3.2651,3.2516,3.2583,266800.0
2010-06-17 13:30:00,4.85,4.85,4.83,4.84,353200.0,3.2583,3.2583,3.2449,3.2516,353200.0
2010-06-17 13:40:00,4.84,4.84,4.83,4.84,349200.0,3.2516,3.2516,3.2449,3.2516,349200.0
2010-06-17 13:50:00,4.84,4.85,4.84,4.85,399200.0,3.2516,3.2583,3.2516,3.2583,399200.0
2010-06-17 14:00:00,4.85,4.86,4.85,4.85,386000.0,3.2583,3.2651,3.2583,3.2583,386000.0
2010-06-17 14:10:00,4.85,4.85,4.85,4.85,282400.0,3.2583,3.2583,3.2583,3.2583,282400.0
2010-06-17 14:20:00,4.85,4.87,4.85,4.86,491200.0,3.2583,3.2718,3.2583,3.2651,491200.0
2010-06-17 14:30:00,4.87,4.87,4.85,4.85,497200.0,3.2718,3.2718,3.2583,3.2583,497200.0
2010-06-17 14:40:00,4.85,4.85,4.82,4.83,658800.0,3.2583,3.2583,3.2382,3.2449,658800.0
2010-06-17 14:50:00,4.83,4.84,4.83,4.84,310000.0,3.2449,3.2516,3.2449,3.2516,310000.0
2010-06-17 15:00:00,4.84,4.84,4.81,4.81,876400.0,3.2516,3.2516,3.2315,3.2315,876400.0
2010-06-17 15:10:00,4.81,4.82,4.8,4.81,940000.0,3.2315,3.2382,3.2248,3.2315,940000.0
2010-06-17 15:20:00,4.81,4.82,4.8,4.81,942000.0,3.2315,3.2382,3.2248,3.2315,942000.0
2010-06-17 15:30:00,4.81,4.84,4.81,4.82,1520800.0,3.2315,3.2516,3.2315,3.2382,1520800.0
2010-06-17 15:40:00,4.82,4.83,4.82,4.82,2377600.0,3.2382,3.2449,3.2382,3.2382,2377600.0
2010-06-17 15:50:00,4.83,4.84,4.83,4.84,2256000.0,3.2449,3.2516,3.2449,3.2516,2256000.0
2010-06-18 09:30:00,4.84,4.86,4.84,4.86,1466800.0,3.2516,3.2651,3.2516,3.2651,1466800.0
2010-06-18 09:40:00,4.86,4.87,4.85,4.85,361200.0,3.2651,3.2718,3.2583,3.2583,361200.0
2010-06-18 09:50:00,4.85,4.85,4.81,4.81,488400.0,3.2583,3.2583,3.2315,3.2315,488400.0
2010-06-18 10:00:00,4.81,4.85,4.81,4.84,627600.0,3.2315,3.2583,3.2315,3.2516,627600.0
2010-06-18 10:10:00,4.83,4.85,4.83,4.84,236400.0,3.2449,3.2583,3.2449,3.2516,236400.0
2010-06-18 10:20:00,4.84,4.86,4.83,4.85,270800.0,3.2516,3.2651,3.2449,3.2583,270800.0
2010-06-18 10:30:00,4.85,4.87,4.85,4.86,462400.0,3.2583,3.2718,3.2583,3.2651,462400.0
2010-06-18 10:40:00,4.86,4.86,4.85,4.86,228400.0,3.2651,3.2651,3.2583,3.2651,228400.0
2010-06-18 10:50:00,4.86,4.87,4.86,4.86,232800.0,3.2651,3.2718,3.2651,3.2651,232800.0
2010-06-18 11:00:00,4.86,4.86,4.85,4.85,476800.0,3.2651,3.2651,3.2583,3.2583,476800.0
2010-06-18 11:10:00,4.85,4.86,4.84,4.84,250000.0,3.2583,3.2651,3.2516,3.2516,250000.0
2010-06-18 11:20:00,4.85,4.86,4.84,4.86,472800.0,3.2583,3.2651,3.2516,3.2651,472800.0
2010-06-18 11:30:00,4.85,4.87,4.84,4.84,382000.0,3.2583,3.2718,3.2516,3.2516,382000.0
2010-06-18 11:40:00,4.84,4.84,4.82,4.83,352800.0,3.2516,3.2516,3.2382,3.2449,352800.0
2010-06-18 11:50:00,4.83,4.84,4.82,4.84,298400.0,3.2449,3.2516,3.2382,3.2516,298400.0
2010-06-18 12:00:00,4.84,4.85,4.83,4.83,222800.0,3.2516,3.2583,3.2449,3.2449,222800.0
2010-06-18 12:10:00,4.83,4.83,4.82,4.82,178000.0,3.2449,3.2449,3.2382,3.2382,178000.0
2010-06-18 12:20:00,4.82,4.82,4.79,4.81,297200.0,3.2382,3.2382,3.218,3.2315,297200.0
2010-06-18 12:30:00,4.81,4.81,4.79,4.8,321600.0,3.2315,3.2315,3.218,3.2248,321600.0
2010-06-18 12:40:00,4.81,4.82,4.8,4.81,746800.0,3.2315,3.2382,3.2248,3.2315,746800.0
2010-06-18 12:50:00,4.81,4.83,4.81,4.82,437200.0,3.2315,3.2449,3.2315,3.2382,437200.0
2010-06-18 13:00:00,4.81,4.83,4.81,4.82,323600.0,3.2315,3.2449,3.2315,3.2382,323600.0
2010-06-18 13:10:00,4.82,4.83,4.81,4.82,261200.0,3.2382,3.2449,3.2315,3.2382,261200.0
2010-06-18 13:20:00,4.82,4.82,4.81,4.81,175200.0,3.2382,3.2382,3.2315,3.2315,175200.0
2010-06-18 13:30:00,4.81,4.82,4.8,4.82,280000.0,3.2315,3.2382,3.2248,3.2382,280000.0
2010-06-18 13:40:00,4.82,4.82,4.81,4.81,267200.0,3.2382,3.2382,3.2315,3.2315,267200.0
2010-06-18 13:50:00,4.81,4.81,4.8,4.8,541200.0,3.2315,3.2315,3.2248,3.2248,541200.0
2010-06-18 14:00:00,4.8,4.8,4.79,4.8,334000.0,3.2248,3.2248,3.218,3.2248,334000.0
2010-06-18 14:10:00,4.8,4.8,4.79,4.79,540000.0,3.2248,3.2248,3.218,3.218,540000.0
2010-06-18 14:20:00,4.79,4.8,4.79,4.8,490400.0,3.218,3.2248,3.218,3.2248,490400.0
2010-06-18 14:30:00,4.8,4.8,4.78,4.79,462000.0,3.2248,3.2248,3.2113,3.218,462000.0
2010-06-18 14:40:00,4.79,4.8,4.78,4.79,318000.0,3.218,3.2248,3.2113,3.218,318000.0
2010-06-18 14:50:00,4.79,4.8,4.79,4.79,408800.0,3.218,3.2248,3.218,3.218,408800.0
2010-06-18 15:00:00,4.79,4.79,4.78,4.78,508000.0,3.218,3.218,3.2113,3.2113,508000.0
2010-06-18 15:10:00,4.78,4.79,4.78,4.79,632800.0,3.2113,3.218,3.2113,3.218,632800.0
2010-06-18 15:20:00,4.79,4.79,4.78,4.79,681200.0,3.218,3.218,3.2113,3.218,681200.0
2010-06-18 15:30:00,4.79,4.79,4.78,4.78,1429200.0,3.218,3.218,3.2113,3.2113,1429200.0
2010-06-18 15:40:00,4.79,4.79,4.78,4.79,2434000.0,3.218,3.218,3.2113,3.218,2434000.0
2010-06-18 15:50:00,4.79,4.81,4.79,4.81,2515600.0,3.218,3.2315,3.218,3.2315,2515600.0
2010-06-21 09:30:00,4.88,4.88,4.8,4.82,909200.0,3.2785,3.2785,3.2248,3.2382,909200.0
2010-06-21 09:40:00,4.82,4.82,4.78,4.78,1440000.0,3.2382,3.2382,3.2113,3.2113,1440000.0
2010-06-21 09:50:00,4.78,4.83,4.78,4.82,688800.0,3.2113,3.2449,3.2113,3.2382,688800.0
2010-06-21 10:00:00,4.82,4.84,4.81,4.82,742800.0,3.2382,3.2516,3.2315,3.2382,742800.0
2010-06-21 10:10:00,4.81,4.83,4.81,4.81,414800.0,3.2315,3.2449,3.2315,3.2315,414800.0
2010-06-21 10:20:00,4.81,4.82,4.81,4.81,338400.0,3.2315,3.2382,3.2315,3.2315,338400.0
2010-06-21 10:30:00,4.81,4.82,4.81,4.82,315600.0,3.2315,3.2382,3.2315,3.2382,315600.0
2010-06-21 10:40:00,4.82,4.82,4.8,4.8,210400.0,3.2382,3.2382,3.2248,3.2248,210400.0
2010-06-21 10:50:00,4.8,4.8,4.77,4.77,550800.0,3.2248,3.2248,3.2046,3.2046,550800.0
2010-06-21 11:00:00,4.77,4.8,4.77,4.8,323200.0,3.2046,3.2248,3.2046,3.2248,323200.0
2010-06-21 11:10:00,4.8,4.8,4.79,4.8,244800.0,3.2248,3.2248,3.218,3.2248,244800.0
2010-06-21 11:20:00,4.8,4.81,4.79,4.8,179200.0,3.2248,3.2315,3.218,3.2248,179200.0
2010-06-21 11:30:00,4.8,4.8,4.78,4.79,168400.0,3.2248,3.2248,3.2113,3.218,168400.0
2010-06-21 11:40:00,4.79,4.79,4.76,4.77,281600.0,3.218,3.218,3.1979,3.2046,281600.0
2010-06-21 11:50:00,4.76,4.77,4.76,4.77,229200.0,3.1979,3.2046,3.1979,3.2046,229200.0
2010-06-21 12:00:00,4.77,4.77,4.75,4.76,226800.0,3.2046,3.2046,3.1912,3.1979,226800.0
2010-06-21 12:10:00,4.76,4.78,4.76,4.76,151600.0,3.1979,3.2113,3.1979,3.1979,151600.0
2010-06-21 12:20:00,4.76,4.77,4.75,4.75,219200.0,3.1979,3.2046,3.1912,3.1912,219200.0
2010-06-21 12:30:00,4.75,4.76,4.75,4.76,224400.0,3.1912,3.1979,3.1912,3.1979,224400.0
2010-06-21 12:40:00,4.76,4.76,4.75,4.76,227200.0,3.1979,3.1979,3.1912,3.1979,227200.0
2010-06-21 12:50:00,4.76,4.77,4.76,4.76,198800.0,3.1979,3.2046,3.1979,3.1979,198800.0
2010-06-21 13:00:00,4.76,4.77,4.76,4.77,222000.0,3.1979,3.2046,3.1979,3.2046,222000.0
2010-06-21 13:10:00,4.77,4.78,4.77,4.77,301200.0,3.2046,3.2113,3.2046,3.2046,301200.0
2010-06-21 13:20:00,4.77,4.77,4.76,4.76,145600.0,3.2046,3.2046,3.1979,3.1979,145600.0
2010-06-21 13:30:00,4.76,4.78,4.76,4.77,523600.0,3.1979,3.2113,3.1979,3.2046,523600.0
2010-06-21 13:40:00,4.77,4.77,4.75,4.75,250800.0,3.2046,3.2046,3.1912,3.1912,250800.0
2010-06-21 13:50:00,4.75,4.76,4.75,4.75,299600.0,3.1912,3.1979,3.1912,3.1912,299600.0
2010-06-21 14:00:00,4.75,4.76,4.73,4.75,488800.0,3.1912,3.1979,3.1777,3.1912,488800.0
2010-06-21 14:10:00,4.75,4.76,4.74,4.75,383200.0,3.1912,3.1979,3.1844,3.1912,383200.0
2010-06-21 14:20:00,4.75,4.76,4.75,4.76,374000.0,3.1912,3.1979,3.1912,3.1979,374000.0
2010-06-21 14:30:00,4.76,4.77,4.76,4.77,263200.0,3.1979,3.2046,3.1979,3.2046,263200.0
2010-06-21 14:40:00,4.76,4.77,4.75,4.76,467200.0,3.1979,3.2046,3.1912,3.1979,467200.0
2010-06-21 14:50:00,4.76,4.76,4.75,4.75,293200.0,3.1979,3.1979,3.1912,3.1912,293200.0
2010-06-21 15:00:00,4.75,4.76,4.74,4.74,690400.0,3.1912,3.1979,3.1844,3.1844,690400.0
2010-06-21 15:10:00,4.74,4.74,4.71,4.71,790000.0,3.1844,3.1844,3.1643,3.1643,790000.0
2010-06-21 15:20:00,4.71,4.72,4.71,4.72,674800.0,3.1643,3.171,3.1643,3.171,674800.0
2010-06-21 15:30:00,4.72,4.72,4.71,4.72,1053600.0,3.171,3.171,3.1643,3.171,1053600.0
2010-06-21 15:40:00,4.72,4.72,4.68,4.7,1308400.0,3.171,3.171,3.1441,3.1576,1308400.0
2010-06-21 15:50:00,4.7,4.72,4.7,4.72,1983200.0,3.1576,3.171,3.1576,3.171,1983200.0
2010-06-22 09:30:00,4.72,4.78,4.71,4.75,549200.0,3.171,3.2113,3.1643,3.1912,549200.0
2010-06-22 09:40:00,4.76,4.77,4.75,4.77,515600.0,3.1979,3.2046,3.1912,3.2046,515600.0
2010-06-22 09:50:00,4.77,4.77,4.77,4.77,416000.0,3.2046,3.2046,3.2046,3.2046,416000.0
2010-06-22 10:00:00,4.77,4.77,4.73,4.75,446000.0,3.2046,3.2046,3.1777,3.1912,446000.0
2010-06-22 10:10:00,4.75,4.76,4.72,4.73,256400.0,3.1912,3.1979,3.171,3.1777,256400.0
2010-06-22 10:20:00,4.72,4.74,4.72,4.74,277200.0,3.171,3.1844,3.171,3.1844,277200.0
2010-06-22 10:30:00,4.73,4.73,4.7,4.72,460000.0,3.1777,3.1777,3.1576,3.171,460000.0
2010-06-22 10:40:00,4.72,4.74,4.72,4.73,218000.0,3.171,3.1844,3.171,3.1777,218000.0
2010-06-22 10:50:00,4.73,4.75,4.73,4.74,227600.0,3.1777,3.1912,3.1777,3.1844,227600.0
2010-06-22 11:00:00,4.74,4.74,4.72,4.73,353200.0,3.1844,3.1844,3.171,3.1777,353200.0
2010-06-22 11:10:00,4.73,4.76,4.73,4.75,380000.0,3.1777,3.1979,3.1777,3.1912,380000.0
2010-06-22 11:20:00,4.75,4.76,4.75,4.76,243200.0,3.1912,3.1979,3.1912,3.1979,243200.0
2010-06-22 11:30:00,4.76,4.8,4.76,4.78,491200.0,3.1979,3.2248,3.1979,3.2113,491200.0
2010-06-22 11:40:00,4.79,4.79,4.77,4.77,169600.0,3.218,3.218,3.2046,3.2046,169600.0
2010-06-22 11:50:00,4.77,4.8,4.77,4.77,236400.0,3.2046,3.2248,3.2046,3.2046,236400.0
2010-06-22 12:00:00,4.77,4.78,4.77,4.78,179200.0,3.2046,3.2113,3.2046,3.2113,179200.0
2010-06-22 12:10:00,4.78,4.78,4.77,4.78,160000.0,3.2113,3.2113,3.2046,3.2113,160000.0
2010-06-22 12:20:00,4.78,4.78,4.76,4.76,182400.0,3.2113,3.2113,3.1979,3.1979,182400.0
2010-06-22 12:30:00,4.76,4.76,4.75,4.76,265200.0,3.1979,3.1979,3.1912,3.1979,265200.0
2010-06-22 12:40:00,4.76,4.77,4.75,4.77,179600.0,3.1979,3.2046,3.1912,3.2046,179600.0
2010-06-22 12:50:00,4.77,4.78,4.77,4.78,341600.0,3.2046,3.2113,3.2046,3.2113,341600.0
2010-06-22 13:00:00,4.78,4.78,4.77,4.78,227200.0,3.2113,3.2113,3.2046,3.2113,227200.0
2010-06-22 13:10:00,4.78,4.78,4.78,4.78,146000.0,3.2113,3.2113,3.2113,3.2113,146000.0
2010-06-22 13:20:00,4.78,4.78,4.76,4.76,477600.0,3.2113,3.2113,3.1979,3.1979,477600.0
2010-06-22 13:30:00,4.76,4.76,4.75,4.75,464000.0,3.1979,3.1979,3.1912,3.1912,464000.0
2010-06-22 13:40:00,4.75,4.77,4.75,4.76,318000.0,3.1912,3.2046,3.1912,3.1979,318000.0
2010-06-22 13:50:00,4.76,4.76,4.75,4.75,232400.0,3.1979,3.1979,3.1912,3.1912,232400.0
2010-06-22 14:00:00,4.75,4.75,4.72,4.72,410800.0,3.1912,3.1912,3.171,3.171,410800.0
2010-06-22 14:10:00,4.72,4.74,4.72,4.73,250800.0,3.171,3.1844,3.171,3.1777,250800.0
2010-06-22 14:20:00,4.73,4.73,4.72,4.73,467200.0,3.1777,3.1777,3.171,3.1777,467200.0
2010-06-22 14:30:00,4.73,4.74,4.72,4.73,509600.0,3.1777,3.1844,3.171,3.1777,509600.0
2010-06-22 14:40:00,4.73,4.73,4.7,4.71,605600.0,3.1777,3.1777,3.1576,3.1643,605600.0
2010-06-22 14:50:00,4.71,4.71,4.69,4.71,562000.0,3.1643,3.1643,3.1509,3.1643,562000.0
2010-06-22 15:00:00,4.71,4.73,4.7,4.71,467200.0,3.1643,3.1777,3.1576,3.1643,467200.0
2010-06-22 15:10:00,4.71,4.73,4.7,4.73,534000.0,3.1643,3.1777,3.1576,3.1777,534000.0
2010-06-22 15:20:00,4.73,4.73,4.71,4.71,1002400.0,3.1777,3.1777,3.1643,3.1643,1002400.0
2010-06-22 15:30:00,4.71,4.71,4.69,4.71,922000.0,3.1643,3.1643,3.1509,3.1643,922000.0
2010-06-22 15:40:00,4.71,4.71,4.69,4.71,1595200.0,3.1643,3.1643,3.1509,3.1643,1595200.0
2010-06-22 15:50:00,4.71,4.71,4.68,4.71,2960000.0,3.1643,3.1643,3.1441,3.1643,2960000.0
2010-06-23 09:30:00,4.69,4.72,4.66,4.7,680000.0,3.1509,3.171,3.1307,3.1576,680000.0
2010-06-23 09:40:00,4.7,4.72,4.69,4.71,446000.0,3.1576,3.171,3.1509,3.1643,446000.0
2010-06-23 09:50:00,4.71,4.73,4.7,4.73,464000.0,3.1643,3.1777,3.1576,3.1777,464000.0
2010-06-23 10:00:00,4.73,4.73,4.63,4.64,762800.0,3.1777,3.1777,3.1105,3.1173,762800.0
2010-06-23 10:10:00,4.64,4.67,4.64,4.67,269600.0,3.1173,3.1374,3.1173,3.1374,269600.0
2010-06-23 10:20:00,4.66,4.66,4.64,4.64,249200.0,3.1307,3.1307,3.1173,3.1173,249200.0
2010-06-23 10:30:00,4.64,4.68,4.64,4.67,400000.0,3.1173,3.1441,3.1173,3.1374,400000.0
2010-06-23 10:40:00,4.67,4.68,4.66,4.68,264000.0,3.1374,3.1441,3.1307,3.1441,264000.0
2010-06-23 10:50:00,4.68,4.7,4.68,4.68,235200.0,3.1441,3.1576,3.1441,3.1441,235200.0
2010-06-23 11:00:00,4.68,4.68,4.66,4.67,199200.0,3.1441,3.1441,3.1307,3.1374,199200.0
2010-06-23 11:10:00,4.67,4.67,4.65,4.66,154000.0,3.1374,3.1374,3.124,3.1307,154000.0
2010-06-23 11:20:00,4.66,4.68,4.66,4.66,180800.0,3.1307,3.1441,3.1307,3.1307,180800.0
2010-06-23 11:30:00,4.66,4.67,4.65,4.67,170800.0,3.1307,3.1374,3.124,3.1374,170800.0
2010-06-23 11:40:00,4.67,4.67,4.66,4.66,156800.0,3.1374,3.1374,3.1307,3.1307,156800.0
2010-06-23 11:50:00,4.66,4.67,4.64,4.66,182800.0,3.1307,3.1374,3.1173,3.1307,182800.0
2010-06-23 12:00:00,4.66,4.68,4.66,4.68,150000.0,3.1307,3.1441,3.1307,3.1441,150000.0
2010-06-23 12:10:00,4.68,4.68,4.66,4.67,356000.0,3.1441,3.1441,3.1307,3.1374,356000.0
2010-06-23 12:20:00,4.67,4.68,4.67,4.67,107600.0,3.1374,3.1441,3.1374,3.1374,107600.0
2010-06-23 12:30:00,4.67,4.68,4.66,4.68,488400.0,3.1374,3.1441,3.1307,3.1441,488400.0
2010-06-23 12:40:00,4.68,4.7,4.68,4.7,238400.0,3.1441,3.1576,3.1441,3.1576,238400.0
2010-06-23 12:50:00,4.7,4.7,4.69,4.69,176400.0,3.1576,3.1576,3.1509,3.1509,176400.0
2010-06-23 13:00:00,4.69,4.71,4.69,4.7,248400.0,3.1509,3.1643,3.1509,3.1576,248400.0
2010-06-23 13:10:00,4.71,4.71,4.69,4.71,194800.0,3.1643,3.1643,3.1509,3.1643,194800.0
2010-06-23 13:20:00,4.71,4.72,4.7,4.71,183200.0,3.1643,3.171,3.1576,3.1643,183200.0
2010-06-23 13:30:00,4.71,4.72,4.71,4.72,255200.0,3.1643,3.171,3.1643,3.171,255200.0
2010-06-23 13:40:00,4.72,4.73,4.72,4.72,202800.0,3.171,3.1777,3.171,3.171,202800.0
2010-06-23 13:50:00,4.73,4.74,4.72,4.73,354800.0,3.1777,3.1844,3.171,3.1777,354800.0
2010-06-23 14:00:00,4.73,4.74,4.73,4.74,190000.0,3.1777,3.1844,3.1777,3.1844,190000.0
2010-06-23 14:10:00,4.74,4.74,4.71,4.73,284800.0,3.1844,3.1844,3.1643,3.1777,284800.0
2010-06-23 14:20:00,4.73,4.73,4.71,4.73,363600.0,3.1777,3.1777,3.1643,3.1777,363600.0
2010-06-23 14:30:00,4.73,4.76,4.73,4.74,606000.0,3.1777,3.1979,3.1777,3.1844,606000.0
2010-06-23 14:40:00,4.74,4.75,4.73,4.73,358800.0,3.1844,3.1912,3.1777,3.1777,358800.0
2010-06-23 14:50:00,4.73,4.73,4.72,4.72,348800.0,3.1777,3.1777,3.171,3.171,348800.0
2010-06-23 15:00:00,4.72,4.73,4.69,4.7,496000.0,3.171,3.1777,3.1509,3.1576,496000.0
2010-06-23 15:10:00,4.7,4.72,4.7,4.72,306400.0,3.1576,3.171,3.1576,3.171,306400.0
2010-06-23 15:20:00,4.71,4.73,4.71,4.73,405200.0,3.1643,3.1777,3.1643,3.1777,405200.0
2010-06-23 15:30:00,4.73,4.73,4.71,4.73,489600.0,3.1777,3.1777,3.1643,3.1777,489600.0
2010-06-23 15:40:00,4.73,4.75,4.72,4.74,1007600.0,3.1777,3.1912,3.171,3.1844,1007600.0
2010-06-23 15:50:00,4.74,4.74,4.72,4.73,1444000.0,3.1844,3.1844,3.171,3.1777,1444000.0
2010-06-24 09:30:00,4.7,4.74,4.67,4.69,1034800.0,3.1576,3.1844,3.1374,3.1509,1034800.0
2010-06-24 09:40:00,4.68,4.69,4.66,4.68,536400.0,3.1441,3.1509,3.1307,3.1441,536400.0
2010-06-24 09:50:00,4.68,4.68,4.63,4.63,818400.0,3.1441,3.1441,3.1105,3.1105,818400.0
2010-06-24 10:00:00,4.63,4.71,4.63,4.71,994000.0,3.1105,3.1643,3.1105,3.1643,994000.0
2010-06-24 10:10:00,4.71,4.72,4.68,4.68,584400.0,3.1643,3.171,3.1441,3.1441,584400.0
2010-06-24 10:20:00,4.68,4.7,4.68,4.69,315200.0,3.1441,3.1576,3.1441,3.1509,315200.0
2010-06-24 10:30:00,4.69,4.69,4.65,4.67,361200.0,3.1509,3.1509,3.124,3.1374,361200.0
2010-06-24 10:40:00,4.66,4.67,4.64,4.66,434400.0,3.1307,3.1374,3.1173,3.1307,434400.0
2010-06-24 10:50:00,4.65,4.66,4.64,4.65,321200.0,3.124,3.1307,3.1173,3.124,321200.0
2010-06-24 11:00:00,4.65,4.65,4.61,4.62,391200.0,3.124,3.124,3.0971,3.1038,391200.0
2010-06-24 11:10:00,4.63,4.65,4.63,4.65,246800.0,3.1105,3.124,3.1105,3.124,246800.0
2010-06-24 11:20:00,4.65,4.66,4.64,4.64,382000.0,3.124,3.1307,3.1173,3.1173,382000.0
2010-06-24 11:30:00,4.64,4.65,4.62,4.63,211600.0,3.1173,3.124,3.1038,3.1105,211600.0
2010-06-24 11:40:00,4.63,4.64,4.62,4.63,163200.0,3.1105,3.1173,3.1038,3.1105,163200.0
2010-06-24 11:50:00,4.63,4.63,4.62,4.62,162400.0,3.1105,3.1105,3.1038,3.1038,162400.0
2010-06-24 12:00:00,4.62,4.64,4.62,4.62,550800.0,3.1038,3.1173,3.1038,3.1038,550800.0
2010-06-24 12:10:00,4.62,4.62,4.61,4.61,147600.0,3.1038,3.1038,3.0971,3.0971,147600.0
2010-06-24 12:20:00,4.61,4.61,4.6,4.6,292400.0,3.0971,3.0971,3.0904,3.0904,292400.0
2010-06-24 12:30:00,4.6,4.6,4.57,4.58,654800.0,3.0904,3.0904,3.0702,3.077,654800.0
2010-06-24 12:40:00,4.59,4.59,4.58,4.58,335600.0,3.0837,3.0837,3.077,3.077,335600.0
2010-06-24 12:50:00,4.58,4.58,4.57,4.58,586400.0,3.077,3.077,3.0702,3.077,586400.0
2010-06-24 13:00:00,4.58,4.59,4.58,4.59,405600.0,3.077,3.0837,3.077,3.0837,405600.0
2010-06-24 13:10:00,4.59,4.61,4.59,4.59,490800.0,3.0837,3.0971,3.0837,3.0837,490800.0
2010-06-24 13:20:00,4.59,4.59,4.58,4.58,269600.0,3.0837,3.0837,3.077,3.077,269600.0
2010-06-24 13:30:00,4.58,4.59,4.58,4.58,528000.0,3.077,3.0837,3.077,3.077,528000.0
2010-06-24 13:40:00,4.58,4.6,4.57,4.6,483200.0,3.077,3.0904,3.0702,3.0904,483200.0
2010-06-24 13:50:00,4.6,4.62,4.6,4.62,490400.0,3.0904,3.1038,3.0904,3.1038,490400.0
2010-06-24 14:00:00,4.62,4.63,4.61,4.63,540400.0,3.1038,3.1105,3.0971,3.1105,540400.0
2010-06-24 14:10:00,4.63,4.63,4.61,4.62,349200.0,3.1105,3.1105,3.0971,3.1038,349200.0
2010-06-24 14:20:00,4.62,4.62,4.61,4.61,239600.0,3.1038,3.1038,3.0971,3.0971,239600.0
2010-06-24 14:30:00,4.61,4.62,4.6,4.6,560400.0,3.0971,3.1038,3.0904,3.0904,560400.0
2010-06-24 14:40:00,4.6,4.63,4.6,4.62,907600.0,3.0904,3.1105,3.0904,3.1038,907600.0
2010-06-24 14:50:00,4.62,4.62,4.6,4.6,395200.0,3.1038,3.1038,3.0904,3.0904,395200.0
2010-06-24 15:00:00,4.6,4.61,4.59,4.59,398400.0,3.0904,3.0971,3.0837,3.0837,398400.0
2010-06-24 15:10:00,4.59,4.59,4.57,4.58,803200.0,3.0837,3.0837,3.0702,3.077,803200.0
2010-06-24 15:20:00,4.58,4.6,4.57,4.59,916800.0,3.077,3.0904,3.0702,3.0837,916800.0
2010-06-24 15:30:00,4.59,4.59,4.57,4.58,1062000.0,3.0837,3.0837,3.0702,3.077,1062000.0
2010-06-24 15:40:00,4.58,4.6,4.57,4.59,1291600.0,3.077,3.0904,3.0702,3.0837,1291600.0
2010-06-24 15:50:00,4.59,4.59,4.58,4.59,3098800.0,3.0837,3.0837,3.077,3.0837,3098800.0
2010-06-25 09:30:00,4.6,4.6,4.54,4.54,644800.0,3.0904,3.0904,3.0501,3.0501,644800.0
2010-06-25 09:40:00,4.54,4.56,4.54,4.55,233200.0,3.0501,3.0635,3.0501,3.0568,233200.0
2010-06-25 09:50:00,4.55,4.6,4.54,4.59,513200.0,3.0568,3.0904,3.0501,3.0837,513200.0
2010-06-25 10:00:00,4.6,4.64,4.59,4.63,716800.0,3.0904,3.1173,3.0837,3.1105,716800.0
2010-06-25 10:10:00,4.63,4.64,4.61,4.61,300800.0,3.1105,3.1173,3.0971,3.0971,300800.0
2010-06-25 10:20:00,4.61,4.61,4.6,4.61,458800.0,3.0971,3.0971,3.0904,3.0971,458800.0
2010-06-25 10:30:00,4.61,4.61,4.58,4.59,270000.0,3.0971,3.0971,3.077,3.0837,270000.0
2010-06-25 10:40:00,4.59,4.63,4.59,4.61,181200.0,3.0837,3.1105,3.0837,3.0971,181200.0
2010-06-25 10:50:00,4.62,4.62,4.59,4.6,264400.0,3.1038,3.1038,3.0837,3.0904,264400.0
2010-06-25 11:00:00,4.6,4.62,4.6,4.62,245600.0,3.0904,3.1038,3.0904,3.1038,245600.0
2010-06-25 11:10:00,4.62,4.62,4.6,4.61,178000.0,3.1038,3.1038,3.0904,3.0971,178000.0
2010-06-25 11:20:00,4.61,4.62,4.59,4.62,218000.0,3.0971,3.1038,3.0837,3.1038,218000.0
2010-06-25 11:30:00,4.62,4.63,4.6,4.61,453600.0,3.1038,3.1105,3.0904,3.0971,453600.0
2010-06-25 11:40:00,4.6,4.61,4.59,4.61,180800.0,3.0904,3.0971,3.0837,3.0971,180800.0
2010-06-25 11:50:00,4.61,4.61,4.6,4.6,174800.0,3.0971,3.0971,3.0904,3.0904,174800.0
2010-06-25 12:00:00,4.6,4.6,4.58,4.59,217600.0,3.0904,3.0904,3.077,3.0837,217600.0
2010-06-25 12:10:00,4.59,4.6,4.58,4.6,282800.0,3.0837,3.0904,3.077,3.0904,282800.0
2010-06-25 12:20:00,4.6,4.61,4.59,4.6,122800.0,3.0904,3.0971,3.0837,3.0904,122800.0
2010-06-25 12:30:00,4.6,4.61,4.6,4.6,181200.0,3.0904,3.0971,3.0904,3.0904,181200.0
2010-06-25 12:40:00,4.6,4.61,4.6,4.6,191200.0,3.0904,3.0971,3.0904,3.0904,191200.0
2010-06-25 12:50:00,4.6,4.6,4.59,4.6,173200.0,3.0904,3.0904,3.0837,3.0904,173200.0
2010-06-25 13:00:00,4.6,4.62,4.6,4.62,158800.0,3.0904,3.1038,3.0904,3.1038,158800.0
2010-06-25 13:10:00,4.62,4.64,4.62,4.63,359200.0,3.1038,3.1173,3.1038,3.1105,359200.0
2010-06-25 13:20:00,4.63,4.66,4.63,4.65,382400.0,3.1105,3.1307,3.1105,3.124,382400.0
2010-06-25 13:30:00,4.65,4.67,4.65,4.67,486800.0,3.124,3.1374,3.124,3.1374,486800.0
2010-06-25 13:40:00,4.67,4.67,4.67,4.67,266400.0,3.1374,3.1374,3.1374,3.1374,266400.0
2010-06-25 13:50:00,4.67,4.67,4.65,4.66,191200.0,3.1374,3.1374,3.124,3.1307,191200.0
2010-06-25 14:00:00,4.66,4.67,4.65,4.65,274400.0,3.1307,3.1374,3.124,3.124,274400.0
2010-06-25 14:10:00,4.66,4.67,4.65,4.67,240000.0,3.1307,3.1374,3.124,3.1374,240000.0
2010-06-25 14:20:00,4.67,4.67,4.66,4.67,180800.0,3.1374,3.1374,3.1307,3.1374,180800.0
2010-06-25 14:30:00,4.67,4.67,4.66,4.67,323200.0,3.1374,3.1374,3.1307,3.1374,323200.0
2010-06-25 14:40:00,4.67,4.68,4.67,4.67,236000.0,3.1374,3.1441,3.1374,3.1374,236000.0
2010-06-25 14:50:00,4.67,4.68,4.66,4.67,240400.0,3.1374,3.1441,3.1307,3.1374,240400.0
2010-06-25 15:00:00,4.67,4.67,4.65,4.65,330800.0,3.1374,3.1374,3.124,3.124,330800.0
2010-06-25 15:10:00,4.65,4.65,4.63,4.64,276000.0,3.124,3.124,3.1105,3.1173,276000.0
2010-06-25 15:20:00,4.64,4.65,4.64,4.65,456000.0,3.1173,3.124,3.1173,3.124,456000.0
2010-06-25 15:30:00,4.65,4.67,4.64,4.67,964800.0,3.124,3.1374,3.1173,3.1374,964800.0
2010-06-25 15:40:00,4.67,4.67,4.61,4.63,2363600.0,3.1374,3.1374,3.0971,3.1105,2363600.0
2010-06-25 15:50:00,4.62,4.63,4.61,4.63,2063200.0,3.1038,3.1105,3.0971,3.1105,2063200.0
2010-06-28 09:30:00,4.58,4.63,4.54,4.63,1118800.0,3.077,3.1105,3.0501,3.1105,1118800.0
2010-06-28 09:40:00,4.63,4.64,4.58,4.59,334000.0,3.1105,3.1173,3.077,3.0837,334000.0
2010-06-28 09:50:00,4.59,4.64,4.59,4.63,520800.0,3.0837,3.1173,3.0837,3.1105,520800.0
2010-06-28 10:00:00,4.63,4.65,4.62,4.62,485200.0,3.1105,3.124,3.1038,3.1038,485200.0
2010-06-28 10:10:00,4.62,4.64,4.62,4.63,266400.0,3.1038,3.1173,3.1038,3.1105,266400.0
2010-06-28 10:20:00,4.63,4.66,4.63,4.66,428000.0,3.1105,3.1307,3.1105,3.1307,428000.0
2010-06-28 10:30:00,4.66,4.67,4.65,4.66,474800.0,3.1307,3.1374,3.124,3.1307,474800.0
2010-06-28 10:40:00,4.66,4.67,4.66,4.67,316400.0,3.1307,3.1374,3.1307,3.1374,316400.0
2010-06-28 10:50:00,4.67,4.69,4.67,4.69,251600.0,3.1374,3.1509,3.1374,3.1509,251600.0
2010-06-28 11:00:00,4.69,4.72,4.69,4.71,533200.0,3.1509,3.171,3.1509,3.1643,533200.0
2010-06-28 11:10:00,4.71,4.72,4.7,4.71,383200.0,3.1643,3.171,3.1576,3.1643,383200.0
2010-06-28 11:20:00,4.71,4.72,4.71,4.71,563200.0,3.1643,3.171,3.1643,3.1643,563200.0
2010-06-28 11:30:00,4.71,4.72,4.71,4.71,376800.0,3.1643,3.171,3.1643,3.1643,376800.0
2010-06-28 11:40:00,4.71,4.72,4.71,4.71,586400.0,3.1643,3.171,3.1643,3.1643,586400.0
2010-06-28 11:50:00,4.71,4.73,4.68,4.68,424400.0,3.1643,3.1777,3.1441,3.1441,424400.0
2010-06-28 12:00:00,4.68,4.68,4.65,4.66,428400.0,3.1441,3.1441,3.124,3.1307,428400.0
2010-06-28 12:10:00,4.66,4.67,4.64,4.65,332000.0,3.1307,3.1374,3.1173,3.124,332000.0
2010-06-28 12:20:00,4.65,4.67,4.65,4.67,187200.0,3.124,3.1374,3.124,3.1374,187200.0
2010-06-28 12:30:00,4.67,4.68,4.66,4.67,312800.0,3.1374,3.1441,3.1307,3.1374,312800.0
2010-06-28 12:40:00,4.67,4.68,4.66,4.68,208400.0,3.1374,3.1441,3.1307,3.1441,208400.0
2010-06-28 12:50:00,4.68,4.68,4.67,4.68,218800.0,3.1441,3.1441,3.1374,3.1441,218800.0
2010-06-28 13:00:00,4.68,4.68,4.67,4.67,240000.0,3.1441,3.1441,3.1374,3.1374,240000.0
2010-06-28 13:10:00,4.67,4.67,4.66,4.67,159200.0,3.1374,3.1374,3.1307,3.1374,159200.0
2010-06-28 13:20:00,4.67,4.68,4.66,4.67,236000.0,3.1374,3.1441,3.1307,3.1374,236000.0
2010-06-28 13:30:00,4.67,4.67,4.65,4.66,294800.0,3.1374,3.1374,3.124,3.1307,294800.0
2010-06-28 13:40:00,4.67,4.68,4.66,4.68,231200.0,3.1374,3.1441,3.1307,3.1441,231200.0
2010-06-28 13:50:00,4.68,4.69,4.68,4.69,248400.0,3.1441,3.1509,3.1441,3.1509,248400.0
2010-06-28 14:00:00,4.69,4.69,4.68,4.69,273600.0,3.1509,3.1509,3.1441,3.1509,273600.0
2010-06-28 14:10:00,4.69,4.7,4.69,4.69,246400.0,3.1509,3.1576,3.1509,3.1509,246400.0
2010-06-28 14:20:00,4.69,4.7,4.68,4.68,280800.0,3.1509,3.1576,3.1441,3.1441,280800.0
2010-06-28 14:30:00,4.68,4.7,4.68,4.69,359200.0,3.1441,3.1576,3.1441,3.1509,359200.0
2010-06-28 14:40:00,4.7,4.71,4.69,4.7,469200.0,3.1576,3.1643,3.1509,3.1576,469200.0
2010-06-28 14:50:00,4.7,4.71,4.69,4.71,500800.0,3.1576,3.1643,3.1509,3.1643,500800.0
2010-06-28 15:00:00,4.71,4.71,4.69,4.7,544400.0,3.1643,3.1643,3.1509,3.1576,544400.0
2010-06-28 15:10:00,4.7,4.7,4.69,4.7,530400.0,3.1576,3.1576,3.1509,3.1576,530400.0
2010-06-28 15:20:00,4.7,4.7,4.68,4.69,614400.0,3.1576,3.1576,3.1441,3.1509,614400.0
2010-06-28 15:30:00,4.69,4.7,4.68,4.69,984400.0,3.1509,3.1576,3.1441,3.1509,984400.0
2010-06-28 15:40:00,4.69,4.71,4.69,4.7,1162400.0,3.1509,3.1643,3.1509,3.1576,1162400.0
2010-06-28 15:50:00,4.7,4.7,4.68,4.68,2003600.0,3.1576,3.1576,3.1441,3.1441,2003600.0
2010-06-29 09:30:00,4.64,4.64,4.58,4.58,391600.0,3.1173,3.1173,3.077,3.077,391600.0
2010-06-29 09:40:00,4.58,4.58,4.53,4.54,652000.0,3.077,3.077,3.0434,3.0501,652000.0
2010-06-29 09:50:00,4.54,4.56,4.53,4.55,482800.0,3.0501,3.0635,3.0434,3.0568,482800.0
2010-06-29 10:00:00,4.55,4.55,4.5,4.52,1462800.0,3.0568,3.0568,3.0232,3.0366,1462800.0
2010-06-29 10:10:00,4.53,4.54,4.52,4.52,394400.0,3.0434,3.0501,3.0366,3.0366,394400.0
2010-06-29 10:20:00,4.52,4.53,4.49,4.5,489600.0,3.0366,3.0434,3.0165,3.0232,489600.0
2010-06-29 10:30:00,4.5,4.54,4.49,4.54,570400.0,3.0232,3.0501,3.0165,3.0501,570400.0
2010-06-29 10:40:00,4.54,4.56,4.53,4.55,646000.0,3.0501,3.0635,3.0434,3.0568,646000.0
2010-06-29 10:50:00,4.56,4.58,4.54,4.58,638000.0,3.0635,3.077,3.0501,3.077,638000.0
2010-06-29 11:00:00,4.58,4.58,4.54,4.57,584400.0,3.077,3.077,3.0501,3.0702,584400.0
2010-06-29 11:10:00,4.57,4.57,4.56,4.57,690400.0,3.0702,3.0702,3.0635,3.0702,690400.0
2010-06-29 11:20:00,4.57,4.59,4.57,4.58,516800.0,3.0702,3.0837,3.0702,3.077,516800.0
2010-06-29 11:30:00,4.58,4.6,4.58,4.58,542400.0,3.077,3.0904,3.077,3.077,542400.0
2010-06-29 11:40:00,4.58,4.6,4.57,4.6,404800.0,3.077,3.0904,3.0702,3.0904,404800.0
2010-06-29 11:50:00,4.6,4.61,4.59,4.6,428400.0,3.0904,3.0971,3.0837,3.0904,428400.0
2010-06-29 12:00:00,4.6,4.6,4.58,4.6,397200.0,3.0904,3.0904,3.077,3.0904,397200.0
2010-06-29 12:10:00,4.6,4.6,4.58,4.58,353200.0,3.0904,3.0904,3.077,3.077,353200.0
2010-06-29 12:20:00,4.58,4.61,4.58,4.59,478800.0,3.077,3.0971,3.077,3.0837,478800.0
2010-06-29 12:30:00,4.6,4.6,4.59,4.59,300400.0,3.0904,3.0904,3.0837,3.0837,300400.0
2010-06-29 12:40:00,4.59,4.6,4.59,4.59,148400.0,3.0837,3.0904,3.0837,3.0837,148400.0
2010-06-29 12:50:00,4.59,4.59,4.56,4.57,349600.0,3.0837,3.0837,3.0635,3.0702,349600.0
2010-06-29 13:00:00,4.57,4.57,4.56,4.57,289600.0,3.0702,3.0702,3.0635,3.0702,289600.0
2010-06-29 13:10:00,4.57,4.57,4.56,4.56,245200.0,3.0702,3.0702,3.0635,3.0635,245200.0
2010-06-29 13:20:00,4.56,4.58,4.56,4.57,291600.0,3.0635,3.077,3.0635,3.0702,291600.0
2010-06-29 13:30:00,4.57,4.57,4.55,4.56,403600.0,3.0702,3.0702,3.0568,3.0635,403600.0
2010-06-29 13:40:00,4.55,4.58,4.55,4.58,361600.0,3.0568,3.077,3.0568,3.077,361600.0
2010-06-29 13:50:00,4.58,4.58,4.55,4.57,386800.0,3.077,3.077,3.0568,3.0702,386800.0
2010-06-29 14:00:00,4.57,4.6,4.57,4.59,371200.0,3.0702,3.0904,3.0702,3.0837,371200.0
2010-06-29 14:10:00,4.59,4.6,4.58,4.59,318800.0,3.0837,3.0904,3.077,3.0837,318800.0
2010-06-29 14:20:00,4.59,4.61,4.59,4.61,587200.0,3.0837,3.0971,3.0837,3.0971,587200.0
2010-06-29 14:30:00,4.61,4.61,4.59,4.6,830000.0,3.0971,3.0971,3.0837,3.0904,830000.0
2010-06-29 14:40:00,4.6,4.61,4.6,4.6,584800.0,3.0904,3.0971,3.0904,3.0904,584800.0
2010-06-29 14:50:00,4.6,4.62,4.59,4.59,662400.0,3.0904,3.1038,3.0837,3.0837,662400.0
2010-06-29 15:00:00,4.59,4.61,4.58,4.6,1078800.0,3.0837,3.0971,3.077,3.0904,1078800.0
2010-06-29 15:10:00,4.6,4.61,4.57,4.57,709600.0,3.0904,3.0971,3.0702,3.0702,709600.0
2010-06-29 15:20:00,4.57,4.58,4.55,4.57,1256400.0,3.0702,3.077,3.0568,3.0702,1256400.0
2010-06-29 15:30:00,4.57,4.59,4.56,4.58,1778000.0,3.0702,3.0837,3.0635,3.077,1778000.0
2010-06-29 15:40:00,4.58,4.59,4.55,4.55,2377600.0,3.077,3.0837,3.0568,3.0568,2377600.0
2010-06-29 15:50:00,4.55,4.6,4.55,4.59,3100000.0,3.0568,3.0904,3.0568,3.0837,3100000.0
2010-06-30 09:30:00,4.59,4.61,4.56,4.61,554000.0,3.0837,3.0971,3.0635,3.0971,554000.0
2010-06-30 09:40:00,4.61,4.64,4.61,4.63,700000.0,3.0971,3.1173,3.0971,3.1105,700000.0
2010-06-30 09:50:00,4.63,4.67,4.62,4.62,394400.0,3.1105,3.1374,3.1038,3.1038,394400.0
2010-06-30 10:00:00,4.62,4.64,4.61,4.62,507600.0,3.1038,3.1173,3.0971,3.1038,507600.0
2010-06-30 10:10:00,4.62,4.65,4.62,4.64,340800.0,3.1038,3.124,3.1038,3.1173,340800.0
2010-06-30 10:20:00,4.64,4.64,4.62,4.63,541200.0,3.1173,3.1173,3.1038,3.1105,541200.0
2010-06-30 10:30:00,4.63,4.65,4.63,4.65,416800.0,3.1105,3.124,3.1105,3.124,416800.0
2010-06-30 10:40:00,4.65,4.65,4.62,4.63,354800.0,3.124,3.124,3.1038,3.1105,354800.0
2010-06-30 10:50:00,4.63,4.63,4.61,4.61,336000.0,3.1105,3.1105,3.0971,3.0971,336000.0
2010-06-30 11:00:00,4.61,4.63,4.6,4.62,308000.0,3.0971,3.1105,3.0904,3.1038,308000.0
2010-06-30 11:10:00,4.62,4.63,4.62,4.62,289600.0,3.1038,3.1105,3.1038,3.1038,289600.0
2010-06-30 11:20:00,4.62,4.63,4.61,4.63,252000.0,3.1038,3.1105,3.0971,3.1105,252000.0
2010-06-30 11:30:00,4.63,4.65,4.62,4.64,262000.0,3.1105,3.124,3.1038,3.1173,262000.0
2010-06-30 11:40:00,4.65,4.65,4.64,4.65,216800.0,3.124,3.124,3.1173,3.124,216800.0
2010-06-30 11:50:00,4.65,4.65,4.64,4.64,280800.0,3.124,3.124,3.1173,3.1173,280800.0
2010-06-30 12:00:00,4.64,4.65,4.63,4.65,177600.0,3.1173,3.124,3.1105,3.124,177600.0
2010-06-30 12:10:00,4.65,4.65,4.64,4.65,189200.0,3.124,3.124,3.1173,3.124,189200.0
2010-06-30 12:20:00,4.65,4.67,4.65,4.67,357200.0,3.124,3.1374,3.124,3.1374,357200.0
2010-06-30 12:30:00,4.67,4.68,4.66,4.67,400400.0,3.1374,3.1441,3.1307,3.1374,400400.0
2010-06-30 12:40:00,4.67,4.67,4.66,4.66,362800.0,3.1374,3.1374,3.1307,3.1307,362800.0
2010-06-30 12:50:00,4.66,4.68,4.66,4.68,343600.0,3.1307,3.1441,3.1307,3.1441,343600.0
2010-06-30 13:00:00,4.68,4.68,4.68,4.68,577600.0,3.1441,3.1441,3.1441,3.1441,577600.0
2010-06-30 13:10:00,4.68,4.69,4.68,4.69,338400.0,3.1441,3.1509,3.1441,3.1509,338400.0
2010-06-30 13:20:00,4.69,4.7,4.68,4.69,379600.0,3.1509,3.1576,3.1441,3.1509,379600.0
2010-06-30 13:30:00,4.69,4.7,4.68,4.69,498000.0,3.1509,3.1576,3.1441,3.1509,498000.0
2010-06-30 13:40:00,4.68,4.7,4.68,4.7,421600.0,3.1441,3.1576,3.1441,3.1576,421600.0
2010-06-30 13:50:00,4.69,4.71,4.69,4.71,463200.0,3.1509,3.1643,3.1509,3.1643,463200.0
2010-06-30 14:00:00,4.7,4.71,4.69,4.71,1056000.0,3.1576,3.1643,3.1509,3.1643,1056000.0
2010-06-30 14:10:00,4.71,4.72,4.7,4.71,715200.0,3.1643,3.171,3.1576,3.1643,715200.0
2010-06-30 14:20:00,4.72,4.72,4.7,4.7,1088800.0,3.171,3.171,3.1576,3.1576,1088800.0
2010-06-30 14:30:00,4.7,4.71,4.7,4.71,520800.0,3.1576,3.1643,3.1576,3.1643,520800.0
2010-06-30 14:40:00,4.71,4.72,4.7,4.72,707600.0,3.1643,3.171,3.1576,3.171,707600.0
2010-06-30 14:50:00,4.72,4.72,4.71,4.71,444400.0,3.171,3.171,3.1643,3.1643,444400.0
2010-06-30 15:00:00,4.71,4.72,4.71,4.71,430400.0,3.1643,3.171,3.1643,3.1643,430400.0
2010-06-30 15:10:00,4.71,4.72,4.71,4.71,1026000.0,3.1643,3.171,3.1643,3.1643,1026000.0
2010-06-30 15:20:00,4.71,4.72,4.7,4.71,2079200.0,3.1643,3.171,3.1576,3.1643,2079200.0
2010-06-30 15:30:00,4.71,4.71,4.69,4.7,2414800.0,3.1643,3.1643,3.1509,3.1576,2414800.0
2010-06-30 15:40:00,4.7,4.7,4.67,4.7,5666400.0,3.1576,3.1576,3.1374,3.1576,5666400.0
2010-06-30 15:50:00,4.7,4.71,4.69,4.69,3496400.0,3.1576,3.1643,3.1509,3.1509,3496400.0
2010-07-01 09:30:00,4.67,4.78,4.66,4.77,1060000.0,3.1374,3.2113,3.1307,3.2046,1060000.0
2010-07-01 09:40:00,4.77,4.79,4.75,4.78,1116800.0,3.2046,3.218,3.1912,3.2113,1116800.0
2010-07-01 09:50:00,4.78,4.79,4.77,4.78,726800.0,3.2113,3.218,3.2046,3.2113,726800.0
2010-07-01 10:00:00,4.78,4.78,4.74,4.76,862400.0,3.2113,3.2113,3.1844,3.1979,862400.0
2010-07-01 10:10:00,4.77,4.77,4.69,4.71,1544800.0,3.2046,3.2046,3.1509,3.1643,1544800.0
2010-07-01 10:20:00,4.71,4.73,4.7,4.72,457200.0,3.1643,3.1777,3.1576,3.171,457200.0
2010-07-01 10:30:00,4.72,4.73,4.7,4.7,792400.0,3.171,3.1777,3.1576,3.1576,792400.0
2010-07-01 10:40:00,4.7,4.74,4.7,4.74,863200.0,3.1576,3.1844,3.1576,3.1844,863200.0
2010-07-01 10:50:00,4.74,4.74,4.73,4.73,753600.0,3.1844,3.1844,3.1777,3.1777,753600.0
2010-07-01 11:00:00,4.73,4.73,4.71,4.73,760000.0,3.1777,3.1777,3.1643,3.1777,760000.0
2010-07-01 11:10:00,4.73,4.76,4.72,4.76,611600.0,3.1777,3.1979,3.171,3.1979,611600.0
2010-07-01 11:20:00,4.76,4.81,4.75,4.81,1086000.0,3.1979,3.2315,3.1912,3.2315,1086000.0
2010-07-01 11:30:00,4.8,4.83,4.8,4.83,907600.0,3.2248,3.2449,3.2248,3.2449,907600.0
2010-07-01 11:40:00,4.83,4.83,4.81,4.81,1396800.0,3.2449,3.2449,3.2315,3.2315,1396800.0
2010-07-01 11:50:00,4.82,4.82,4.78,4.8,738800.0,3.2382,3.2382,3.2113,3.2248,738800.0
2010-07-01 12:00:00,4.8,4.8,4.77,4.77,698800.0,3.2248,3.2248,3.2046,3.2046,698800.0
2010-07-01 12:10:00,4.77,4.77,4.76,4.77,688400.0,3.2046,3.2046,3.1979,3.2046,688400.0
2010-07-01 12:20:00,4.77,4.77,4.74,4.75,642400.0,3.2046,3.2046,3.1844,3.1912,642400.0
2010-07-01 12:30:00,4.75,4.78,4.75,4.78,1265200.0,3.1912,3.2113,3.1912,3.2113,1265200.0
2010-07-01 12:40:00,4.78,4.81,4.77,4.78,828400.0,3.2113,3.2315,3.2046,3.2113,828400.0
2010-07-01 12:50:00,4.78,4.8,4.76,4.77,621200.0,3.2113,3.2248,3.1979,3.2046,621200.0
2010-07-01 13:00:00,4.77,4.77,4.76,4.77,596800.0,3.2046,3.2046,3.1979,3.2046,596800.0
2010-07-01 13:10:00,4.77,4.78,4.76,4.78,416000.0,3.2046,3.2113,3.1979,3.2113,416000.0
2010-07-01 13:20:00,4.78,4.79,4.75,4.75,972800.0,3.2113,3.218,3.1912,3.1912,972800.0
2010-07-01 13:30:00,4.76,4.77,4.75,4.77,1032400.0,3.1979,3.2046,3.1912,3.2046,1032400.0
2010-07-01 13:40:00,4.77,4.77,4.73,4.74,936800.0,3.2046,3.2046,3.1777,3.1844,936800.0
2010-07-01 13:50:00,4.74,4.77,4.74,4.76,1303600.0,3.1844,3.2046,3.1844,3.1979,1303600.0
2010-07-01 14:00:00,4.76,4.77,4.75,4.75,710000.0,3.1979,3.2046,3.1912,3.1912,710000.0
2010-07-01 14:10:00,4.75,4.78,4.75,4.78,422800.0,3.1912,3.2113,3.1912,3.2113,422800.0
2010-07-01 14:20:00,4.78,4.78,4.76,4.77,372800.0,3.2113,3.2113,3.1979,3.2046,372800.0
2010-07-01 14:30:00,4.77,4.78,4.76,4.78,810800.0,3.2046,3.2113,3.1979,3.2113,810800.0
2010-07-01 14:40:00,4.78,4.78,4.75,4.76,909600.0,3.2113,3.2113,3.1912,3.1979,909600.0
2010-07-01 14:50:00,4.76,4.77,4.75,4.77,725600.0,3.1979,3.2046,3.1912,3.2046,725600.0
2010-07-01 15:00:00,4.77,4.8,4.77,4.79,859600.0,3.2046,3.2248,3.2046,3.218,859600.0
2010-07-01 15:10:00,4.79,4.79,4.78,4.79,1020800.0,3.218,3.218,3.2113,3.218,1020800.0
2010-07-01 15:20:00,4.79,4.8,4.78,4.79,849600.0,3.218,3.2248,3.2113,3.218,849600.0
2010-07-01 15:30:00,4.8,4.8,4.78,4.78,2370400.0,3.2248,3.2248,3.2113,3.2113,2370400.0
2010-07-01 15:40:00,4.78,4.78,4.75,4.75,2342000.0,3.2113,3.2113,3.1912,3.1912,2342000.0
2010-07-01 15:50:00,4.75,4.78,4.74,4.76,3396000.0,3.1912,3.2113,3.1844,3.1979,3396000.0
2010-07-02 09:30:00,4.76,4.8,4.73,4.74,786000.0,3.1979,3.2248,3.1777,3.1844,786000.0
2010-07-02 09:40:00,4.74,4.75,4.67,4.69,1113200.0,3.1844,3.1912,3.1374,3.1509,1113200.0
2010-07-02 09:50:00,4.69,4.71,4.68,4.7,677600.0,3.1509,3.1643,3.1441,3.1576,677600.0
2010-07-02 10:00:00,4.7,4.7,4.66,4.68,572000.0,3.1576,3.1576,3.1307,3.1441,572000.0
2010-07-02 10:10:00,4.68,4.69,4.67,4.68,386400.0,3.1441,3.1509,3.1374,3.1441,386400.0
2010-07-02 10:20:00,4.68,4.69,4.68,4.68,402800.0,3.1441,3.1509,3.1441,3.1441,402800.0
2010-07-02 10:30:00,4.68,4.69,4.68,4.68,424800.0,3.1441,3.1509,3.1441,3.1441,424800.0
2010-07-02 10:40:00,4.68,4.68,4.64,4.65,518000.0,3.1441,3.1441,3.1173,3.124,518000.0
2010-07-02 10:50:00,4.65,4.65,4.62,4.62,596400.0,3.124,3.124,3.1038,3.1038,596400.0
2010-07-02 11:00:00,4.62,4.65,4.62,4.65,496800.0,3.1038,3.124,3.1038,3.124,496800.0
2010-07-02 11:10:00,4.65,4.66,4.64,4.64,545200.0,3.124,3.1307,3.1173,3.1173,545200.0
2010-07-02 11:20:00,4.64,4.66,4.63,4.65,392000.0,3.1173,3.1307,3.1105,3.124,392000.0
2010-07-02 11:30:00,4.65,4.65,4.63,4.63,446400.0,3.124,3.124,3.1105,3.1105,446400.0
2010-07-02 11:40:00,4.63,4.64,4.63,4.64,479200.0,3.1105,3.1173,3.1105,3.1173,479200.0
2010-07-02 11:50:00,4.64,4.65,4.63,4.64,567200.0,3.1173,3.124,3.1105,3.1173,567200.0
2010-07-02 12:00:00,4.64,4.66,4.64,4.66,247200.0,3.1173,3.1307,3.1173,3.1307,247200.0
2010-07-02 12:10:00,4.66,4.67,4.65,4.65,363600.0,3.1307,3.1374,3.124,3.124,363600.0
2010-07-02 12:20:00,4.65,4.66,4.65,4.65,250000.0,3.124,3.1307,3.124,3.124,250000.0
2010-07-02 12:30:00,4.65,4.65,4.63,4.64,276000.0,3.124,3.124,3.1105,3.1173,276000.0
2010-07-02 12:40:00,4.64,4.64,4.62,4.63,232800.0,3.1173,3.1173,3.1038,3.1105,232800.0
2010-07-02 12:50:00,4.62,4.63,4.61,4.61,319200.0,3.1038,3.1105,3.0971,3.0971,319200.0
2010-07-02 13:00:00,4.61,4.61,4.59,4.61,477200.0,3.0971,3.0971,3.0837,3.0971,477200.0
2010-07-02 13:10:00,4.61,4.62,4.6,4.62,257600.0,3.0971,3.1038,3.0904,3.1038,257600.0
2010-07-02 13:20:00,4.62,4.62,4.6,4.6,342000.0,3.1038,3.1038,3.0904,3.0904,342000.0
2010-07-02 13:30:00,4.6,4.61,4.6,4.6,232000.0,3.0904,3.0971,3.0904,3.0904,232000.0
2010-07-02 13:40:00,4.61,4.61,4.59,4.6,204400.0,3.0971,3.0971,3.0837,3.0904,204400.0
2010-07-02 13:50:00,4.6,4.61,4.6,4.61,263600.0,3.0904,3.0971,3.0904,3.0971,263600.0
2010-07-02 14:00:00,4.61,4.62,4.61,4.61,304000.0,3.0971,3.1038,3.0971,3.0971,304000.0
2010-07-02 14:10:00,4.61,4.61,4.6,4.6,284800.0,3.0971,3.0971,3.0904,3.0904,284800.0
2010-07-02 14:20:00,4.6,4.6,4.59,4.59,357600.0,3.0904,3.0904,3.0837,3.0837,357600.0
2010-07-02 14:30:00,4.59,4.59,4.57,4.59,484400.0,3.0837,3.0837,3.0702,3.0837,484400.0
2010-07-02 14:40:00,4.59,4.59,4.57,4.58,373200.0,3.0837,3.0837,3.0702,3.077,373200.0
2010-07-02 14:50:00,4.57,4.58,4.57,4.57,457600.0,3.0702,3.077,3.0702,3.0702,457600.0
2010-07-02 15:00:00,4.57,4.59,4.57,4.59,611600.0,3.0702,3.0837,3.0702,3.0837,611600.0
2010-07-02 15:10:00,4.59,4.59,4.56,4.57,906400.0,3.0837,3.0837,3.0635,3.0702,906400.0
2010-07-02 15:20:00,4.57,4.58,4.56,4.56,1007200.0,3.0702,3.077,3.0635,3.0635,1007200.0
2010-07-02 15:30:00,4.56,4.59,4.56,4.59,930000.0,3.0635,3.0837,3.0635,3.0837,930000.0
2010-07-02 15:40:00,4.59,4.6,4.57,4.59,1561600.0,3.0837,3.0904,3.0702,3.0837,1561600.0
2010-07-02 15:50:00,4.59,4.59,4.56,4.57,3074000.0,3.0837,3.0837,3.0635,3.0702,3074000.0
2010-07-06 09:30:00,4.6,4.65,4.6,4.63,237600.0,3.0904,3.124,3.0904,3.1105,237600.0
2010-07-06 09:40:00,4.63,4.65,4.61,4.65,290800.0,3.1105,3.124,3.0971,3.124,290800.0
2010-07-06 09:50:00,4.65,4.67,4.63,4.64,468800.0,3.124,3.1374,3.1105,3.1173,468800.0
2010-07-06 10:00:00,4.64,4.68,4.63,4.67,480400.0,3.1173,3.1441,3.1105,3.1374,480400.0
2010-07-06 10:10:00,4.67,4.7,4.67,4.69,375200.0,3.1374,3.1576,3.1374,3.1509,375200.0
2010-07-06 10:20:00,4.69,4.71,4.69,4.7,380000.0,3.1509,3.1643,3.1509,3.1576,380000.0
2010-07-06 10:30:00,4.7,4.71,4.68,4.7,620800.0,3.1576,3.1643,3.1441,3.1576,620800.0
2010-07-06 10:40:00,4.7,4.7,4.66,4.67,347200.0,3.1576,3.1576,3.1307,3.1374,347200.0
2010-07-06 10:50:00,4.67,4.68,4.66,4.67,284000.0,3.1374,3.1441,3.1307,3.1374,284000.0
2010-07-06 11:00:00,4.66,4.68,4.66,4.66,242000.0,3.1307,3.1441,3.1307,3.1307,242000.0
2010-07-06 11:10:00,4.66,4.67,4.65,4.66,364000.0,3.1307,3.1374,3.124,3.1307,364000.0
2010-07-06 11:20:00,4.66,4.67,4.65,4.65,369200.0,3.1307,3.1374,3.124,3.124,369200.0
2010-07-06 11:30:00,4.65,4.67,4.65,4.67,208000.0,3.124,3.1374,3.124,3.1374,208000.0
2010-07-06 11:40:00,4.67,4.68,4.66,4.68,192800.0,3.1374,3.1441,3.1307,3.1441,192800.0
2010-07-06 11:50:00,4.68,4.68,4.66,4.67,241200.0,3.1441,3.1441,3.1307,3.1374,241200.0
2010-07-06 12:00:00,4.67,4.68,4.66,4.68,231600.0,3.1374,3.1441,3.1307,3.1441,231600.0
2010-07-06 12:10:00,4.68,4.68,4.64,4.64,310800.0,3.1441,3.1441,3.1173,3.1173,310800.0
2010-07-06 12:20:00,4.64,4.65,4.62,4.63,356000.0,3.1173,3.124,3.1038,3.1105,356000.0
2010-07-06 12:30:00,4.63,4.65,4.62,4.64,203600.0,3.1105,3.124,3.1038,3.1173,203600.0
2010-07-06 12:40:00,4.64,4.64,4.6,4.6,229600.0,3.1173,3.1173,3.0904,3.0904,229600.0
2010-07-06 12:50:00,4.6,4.61,4.6,4.61,230000.0,3.0904,3.0971,3.0904,3.0971,230000.0
2010-07-06 13:00:00,4.61,4.64,4.61,4.63,234800.0,3.0971,3.1173,3.0971,3.1105,234800.0
2010-07-06 13:10:00,4.63,4.63,4.61,4.62,181200.0,3.1105,3.1105,3.0971,3.1038,181200.0
2010-07-06 13:20:00,4.61,4.63,4.61,4.63,244800.0,3.0971,3.1105,3.0971,3.1105,244800.0
2010-07-06 13:30:00,4.63,4.63,4.61,4.61,285600.0,3.1105,3.1105,3.0971,3.0971,285600.0
2010-07-06 13:40:00,4.62,4.62,4.59,4.6,253600.0,3.1038,3.1038,3.0837,3.0904,253600.0
2010-07-06 13:50:00,4.6,4.6,4.57,4.57,544000.0,3.0904,3.0904,3.0702,3.0702,544000.0
2010-07-06 14:00:00,4.57,4.59,4.57,4.58,297600.0,3.0702,3.0837,3.0702,3.077,297600.0
2010-07-06 14:10:00,4.57,4.58,4.56,4.57,416800.0,3.0702,3.077,3.0635,3.0702,416800.0
2010-07-06 14:20:00,4.57,4.6,4.57,4.6,468800.0,3.0702,3.0904,3.0702,3.0904,468800.0
2010-07-06 14:30:00,4.6,4.63,4.59,4.62,427200.0,3.0904,3.1105,3.0837,3.1038,427200.0
2010-07-06 14:40:00,4.62,4.62,4.59,4.6,230800.0,3.1038,3.1038,3.0837,3.0904,230800.0
2010-07-06 14:50:00,4.6,4.61,4.59,4.59,345200.0,3.0904,3.0971,3.0837,3.0837,345200.0
2010-07-06 15:00:00,4.59,4.59,4.57,4.59,276800.0,3.0837,3.0837,3.0702,3.0837,276800.0
2010-07-06 15:10:00,4.58,4.59,4.57,4.58,535600.0,3.077,3.0837,3.0702,3.077,535600.0
2010-07-06 15:20:00,4.58,4.59,4.57,4.59,730000.0,3.077,3.0837,3.0702,3.0837,730000.0
2010-07-06 15:30:00,4.59,4.6,4.58,4.58,906400.0,3.0837,3.0904,3.077,3.077,906400.0
2010-07-06 15:40:00,4.58,4.61,4.58,4.6,1252400.0,3.077,3.0971,3.077,3.0904,1252400.0
2010-07-06 15:50:00,4.6,4.6,4.58,4.6,2058400.0,3.0904,3.0904,3.077,3.0904,2058400.0
2010-07-07 09:30:00,4.62,4.66,4.61,4.65,312000.0,3.1038,3.1307,3.0971,3.124,312000.0
2010-07-07 09:40:00,4.65,4.66,4.63,4.63,206400.0,3.124,3.1307,3.1105,3.1105,206400.0
2010-07-07 09:50:00,4.63,4.67,4.63,4.67,188400.0,3.1105,3.1374,3.1105,3.1374,188400.0
2010-07-07 10:00:00,4.67,4.7,4.67,4.67,435200.0,3.1374,3.1576,3.1374,3.1374,435200.0
2010-07-07 10:10:00,4.66,4.68,4.66,4.66,405200.0,3.1307,3.1441,3.1307,3.1307,405200.0
2010-07-07 10:20:00,4.66,4.67,4.62,4.62,456400.0,3.1307,3.1374,3.1038,3.1038,456400.0
2010-07-07 10:30:00,4.62,4.65,4.62,4.65,242400.0,3.1038,3.124,3.1038,3.124,242400.0
2010-07-07 10:40:00,4.65,4.69,4.64,4.69,600000.0,3.124,3.1509,3.1173,3.1509,600000.0
2010-07-07 10:50:00,4.69,4.71,4.68,4.68,393600.0,3.1509,3.1643,3.1441,3.1441,393600.0
2010-07-07 11:00:00,4.68,4.68,4.65,4.66,314000.0,3.1441,3.1441,3.124,3.1307,314000.0
2010-07-07 11:10:00,4.66,4.66,4.61,4.62,279200.0,3.1307,3.1307,3.0971,3.1038,279200.0
2010-07-07 11:20:00,4.61,4.64,4.61,4.62,258800.0,3.0971,3.1173,3.0971,3.1038,258800.0
2010-07-07 11:30:00,4.63,4.66,4.62,4.65,378400.0,3.1105,3.1307,3.1038,3.124,378400.0
2010-07-07 11:40:00,4.65,4.65,4.6,4.6,579200.0,3.124,3.124,3.0904,3.0904,579200.0
2010-07-07 11:50:00,4.6,4.61,4.6,4.61,258800.0,3.0904,3.0971,3.0904,3.0971,258800.0
2010-07-07 12:00:00,4.61,4.62,4.6,4.61,250400.0,3.0971,3.1038,3.0904,3.0971,250400.0
2010-07-07 12:10:00,4.61,4.63,4.61,4.61,317200.0,3.0971,3.1105,3.0971,3.0971,317200.0
2010-07-07 12:20:00,4.61,4.62,4.61,4.62,291600.0,3.0971,3.1038,3.0971,3.1038,291600.0
2010-07-07 12:30:00,4.62,4.63,4.6,4.6,411600.0,3.1038,3.1105,3.0904,3.0904,411600.0
2010-07-07 12:40:00,4.6,4.62,4.6,4.62,267200.0,3.0904,3.1038,3.0904,3.1038,267200.0
2010-07-07 12:50:00,4.62,4.63,4.61,4.62,519600.0,3.1038,3.1105,3.0971,3.1038,519600.0
2010-07-07 13:00:00,4.62,4.62,4.61,4.61,209600.0,3.1038,3.1038,3.0971,3.0971,209600.0
2010-07-07 13:10:00,4.61,4.63,4.61,4.62,400800.0,3.0971,3.1105,3.0971,3.1038,400800.0
2010-07-07 13:20:00,4.62,4.62,4.61,4.62,252800.0,3.1038,3.1038,3.0971,3.1038,252800.0
2010-07-07 13:30:00,4.62,4.63,4.61,4.61,345200.0,3.1038,3.1105,3.0971,3.0971,345200.0
2010-07-07 13:40:00,4.61,4.63,4.61,4.63,236400.0,3.0971,3.1105,3.0971,3.1105,236400.0
2010-07-07 13:50:00,4.63,4.63,4.62,4.63,273200.0,3.1105,3.1105,3.1038,3.1105,273200.0
2010-07-07 14:00:00,4.63,4.65,4.63,4.64,264000.0,3.1105,3.124,3.1105,3.1173,264000.0
2010-07-07 14:10:00,4.64,4.66,4.64,4.65,225600.0,3.1173,3.1307,3.1173,3.124,225600.0
2010-07-07 14:20:00,4.65,4.65,4.63,4.65,216400.0,3.124,3.124,3.1105,3.124,216400.0
2010-07-07 14:30:00,4.65,4.65,4.63,4.63,286000.0,3.124,3.124,3.1105,3.1105,286000.0
2010-07-07 14:40:00,4.63,4.65,4.62,4.64,328800.0,3.1105,3.124,3.1038,3.1173,328800.0
2010-07-07 14:50:00,4.65,4.65,4.63,4.64,396400.0,3.124,3.124,3.1105,3.1173,396400.0
2010-07-07 15:00:00,4.64,4.64,4.63,4.64,458800.0,3.1173,3.1173,3.1105,3.1173,458800.0
2010-07-07 15:10:00,4.64,4.65,4.64,4.65,283200.0,3.1173,3.124,3.1173,3.124,283200.0
2010-07-07 15:20:00,4.65,4.67,4.64,4.67,494800.0,3.124,3.1374,3.1173,3.1374,494800.0
2010-07-07 15:30:00,4.66,4.68,4.66,4.67,680400.0,3.1307,3.1441,3.1307,3.1374,680400.0
2010-07-07 15:40:00,4.67,4.7,4.66,4.69,1016400.0,3.1374,3.1576,3.1307,3.1509,1016400.0
2010-07-07 15:50:00,4.69,4.7,4.68,4.68,2038400.0,3.1509,3.1576,3.1441,3.1441,2038400.0
2010-07-08 09:30:00,4.71,4.79,4.71,4.79,577200.0,3.1643,3.218,3.1643,3.218,577200.0
2010-07-08 09:40:00,4.8,4.8,4.75,4.78,932400.0,3.2248,3.2248,3.1912,3.2113,932400.0
2010-07-08 09:50:00,4.78,4.8,4.78,4.79,643600.0,3.2113,3.2248,3.2113,3.218,643600.0
2010-07-08 10:00:00,4.79,4.79,4.75,4.75,691200.0,3.218,3.218,3.1912,3.1912,691200.0
2010-07-08 10:10:00,4.75,4.76,4.74,4.74,421600.0,3.1912,3.1979,3.1844,3.1844,421600.0
2010-07-08 10:20:00,4.74,4.76,4.73,4.76,555200.0,3.1844,3.1979,3.1777,3.1979,555200.0
2010-07-08 10:30:00,4.76,4.76,4.75,4.75,300800.0,3.1979,3.1979,3.1912,3.1912,300800.0
2010-07-08 10:40:00,4.75,4.75,4.73,4.74,284400.0,3.1912,3.1912,3.1777,3.1844,284400.0
2010-07-08 10:50:00,4.74,4.75,4.73,4.74,327600.0,3.1844,3.1912,3.1777,3.1844,327600.0
2010-07-08 11:00:00,4.74,4.75,4.73,4.75,362000.0,3.1844,3.1912,3.1777,3.1912,362000.0
2010-07-08 11:10:00,4.75,4.77,4.75,4.77,174800.0,3.1912,3.2046,3.1912,3.2046,174800.0
2010-07-08 11:20:00,4.77,4.78,4.76,4.76,140800.0,3.2046,3.2113,3.1979,3.1979,140800.0
2010-07-08 11:30:00,4.77,4.77,4.76,4.76,102800.0,3.2046,3.2046,3.1979,3.1979,102800.0
2010-07-08 11:40:00,4.76,4.76,4.73,4.73,136000.0,3.1979,3.1979,3.1777,3.1777,136000.0
2010-07-08 11:50:00,4.73,4.73,4.71,4.71,142800.0,3.1777,3.1777,3.1643,3.1643,142800.0
2010-07-08 12:00:00,4.71,4.74,4.71,4.74,187600.0,3.1643,3.1844,3.1643,3.1844,187600.0
2010-07-08 12:10:00,4.74,4.74,4.72,4.73,218400.0,3.1844,3.1844,3.171,3.1777,218400.0
2010-07-08 12:20:00,4.73,4.74,4.73,4.73,114800.0,3.1777,3.1844,3.1777,3.1777,114800.0
2010-07-08 12:30:00,4.73,4.73,4.71,4.71,108000.0,3.1777,3.1777,3.1643,3.1643,108000.0
2010-07-08 12:40:00,4.71,4.71,4.7,4.7,98000.0,3.1643,3.1643,3.1576,3.1576,98000.0
2010-07-08 12:50:00,4.71,4.71,4.7,4.7,84800.0,3.1643,3.1643,3.1576,3.1576,84800.0
2010-07-08 13:00:00,4.7,4.72,4.7,4.72,219600.0,3.1576,3.171,3.1576,3.171,219600.0
2010-07-08 13:10:00,4.72,4.73,4.72,4.73,254000.0,3.171,3.1777,3.171,3.1777,254000.0
2010-07-08 13:20:00,4.73,4.74,4.72,4.73,98400.0,3.1777,3.1844,3.171,3.1777,98400.0
2010-07-08 13:30:00,4.72,4.73,4.72,4.73,130400.0,3.171,3.1777,3.171,3.1777,130400.0
2010-07-08 13:40:00,4.73,4.73,4.72,4.72,127200.0,3.1777,3.1777,3.171,3.171,127200.0
2010-07-08 13:50:00,4.73,4.73,4.71,4.71,154000.0,3.1777,3.1777,3.1643,3.1643,154000.0
2010-07-08 14:00:00,4.71,4.72,4.7,4.7,163600.0,3.1643,3.171,3.1576,3.1576,163600.0
2010-07-08 14:10:00,4.7,4.7,4.68,4.69,303200.0,3.1576,3.1576,3.1441,3.1509,303200.0
2010-07-08 14:20:00,4.68,4.7,4.68,4.7,146000.0,3.1441,3.1576,3.1441,3.1576,146000.0
2010-07-08 14:30:00,4.7,4.7,4.69,4.69,152400.0,3.1576,3.1576,3.1509,3.1509,152400.0
2010-07-08 14:40:00,4.7,4.71,4.69,4.71,202400.0,3.1576,3.1643,3.1509,3.1643,202400.0
2010-07-08 14:50:00,4.71,4.71,4.7,4.7,901600.0,3.1643,3.1643,3.1576,3.1576,901600.0
2010-07-08 15:00:00,4.7,4.71,4.69,4.69,417600.0,3.1576,3.1643,3.1509,3.1509,417600.0
2010-07-08 15:10:00,4.69,4.7,4.68,4.7,316400.0,3.1509,3.1576,3.1441,3.1576,316400.0
2010-07-08 15:20:00,4.7,4.72,4.7,4.71,1423600.0,3.1576,3.171,3.1576,3.1643,1423600.0
2010-07-08 15:30:00,4.71,4.72,4.7,4.72,1567200.0,3.1643,3.171,3.1576,3.171,1567200.0
2010-07-08 15:40:00,4.71,4.72,4.71,4.71,1459200.0,3.1643,3.171,3.1643,3.1643,1459200.0
2010-07-08 15:50:00,4.71,4.72,4.7,4.71,1961600.0,3.1643,3.171,3.1576,3.1643,1961600.0
2010-07-09 09:30:00,4.7,4.72,4.64,4.68,270000.0,3.1576,3.171,3.1173,3.1441,270000.0
2010-07-09 09:40:00,4.68,4.71,4.68,4.69,155200.0,3.1441,3.1643,3.1441,3.1509,155200.0
2010-07-09 09:50:00,4.69,4.7,4.67,4.69,252400.0,3.1509,3.1576,3.1374,3.1509,252400.0
2010-07-09 10:00:00,4.7,4.72,4.7,4.71,240400.0,3.1576,3.171,3.1576,3.1643,240400.0
2010-07-09 10:10:00,4.71,4.73,4.7,4.71,293200.0,3.1643,3.1777,3.1576,3.1643,293200.0
2010-07-09 10:20:00,4.71,4.72,4.7,4.71,361200.0,3.1643,3.171,3.1576,3.1643,361200.0
2010-07-09 10:30:00,4.71,4.72,4.7,4.7,392000.0,3.1643,3.171,3.1576,3.1576,392000.0
2010-07-09 10:40:00,4.71,4.72,4.7,4.71,379600.0,3.1643,3.171,3.1576,3.1643,379600.0
2010-07-09 10:50:00,4.71,4.72,4.7,4.7,189200.0,3.1643,3.171,3.1576,3.1576,189200.0
2010-07-09 11:00:00,4.7,4.71,4.69,4.69,198000.0,3.1576,3.1643,3.1509,3.1509,198000.0
2010-07-09 11:10:00,4.69,4.7,4.68,4.68,174000.0,3.1509,3.1576,3.1441,3.1441,174000.0
2010-07-09 11:20:00,4.68,4.7,4.68,4.69,142800.0,3.1441,3.1576,3.1441,3.1509,142800.0
2010-07-09 11:30:00,4.69,4.71,4.69,4.71,145200.0,3.1509,3.1643,3.1509,3.1643,145200.0
2010-07-09 11:40:00,4.71,4.72,4.71,4.72,329200.0,3.1643,3.171,3.1643,3.171,329200.0
2010-07-09 11:50:00,4.72,4.72,4.71,4.71,272400.0,3.171,3.171,3.1643,3.1643,272400.0
2010-07-09 12:00:00,4.71,4.73,4.71,4.73,219200.0,3.1643,3.1777,3.1643,3.1777,219200.0
2010-07-09 12:10:00,4.73,4.74,4.73,4.74,130800.0,3.1777,3.1844,3.1777,3.1844,130800.0
2010-07-09 12:20:00,4.74,4.75,4.73,4.74,76400.0,3.1844,3.1912,3.1777,3.1844,76400.0
2010-07-09 12:30:00,4.74,4.74,4.73,4.73,283200.0,3.1844,3.1844,3.1777,3.1777,283200.0
2010-07-09 12:40:00,4.73,4.75,4.73,4.75,173600.0,3.1777,3.1912,3.1777,3.1912,173600.0
2010-07-09 12:50:00,4.75,4.75,4.75,4.75,69200.0,3.1912,3.1912,3.1912,3.1912,69200.0
2010-07-09 13:00:00,4.75,4.76,4.75,4.75,121200.0,3.1912,3.1979,3.1912,3.1912,121200.0
2010-07-09 13:10:00,4.75,4.76,4.74,4.74,382800.0,3.1912,3.1979,3.1844,3.1844,382800.0
2010-07-09 13:20:00,4.74,4.74,4.73,4.73,106000.0,3.1844,3.1844,3.1777,3.1777,106000.0
2010-07-09 13:30:00,4.73,4.74,4.73,4.74,121600.0,3.1777,3.1844,3.1777,3.1844,121600.0
2010-07-09 13:40:00,4.74,4.74,4.73,4.73,103200.0,3.1844,3.1844,3.1777,3.1777,103200.0
2010-07-09 13:50:00,4.73,4.74,4.73,4.74,82400.0,3.1777,3.1844,3.1777,3.1844,82400.0
2010-07-09 14:00:00,4.74,4.75,4.74,4.74,114000.0,3.1844,3.1912,3.1844,3.1844,114000.0
2010-07-09 14:10:00,4.74,4.75,4.74,4.74,132000.0,3.1844,3.1912,3.1844,3.1844,132000.0
2010-07-09 14:20:00,4.75,4.75,4.74,4.75,145200.0,3.1912,3.1912,3.1844,3.1912,145200.0
2010-07-09 14:30:00,4.75,4.75,4.74,4.75,145200.0,3.1912,3.1912,3.1844,3.1912,145200.0
2010-07-09 14:40:00,4.75,4.76,4.74,4.75,175200.0,3.1912,3.1979,3.1844,3.1912,175200.0
2010-07-09 14:50:00,4.75,4.77,4.75,4.77,260000.0,3.1912,3.2046,3.1912,3.2046,260000.0
2010-07-09 15:00:00,4.77,4.77,4.76,4.76,226400.0,3.2046,3.2046,3.1979,3.1979,226400.0
2010-07-09 15:10:00,4.76,4.77,4.76,4.77,374800.0,3.1979,3.2046,3.1979,3.2046,374800.0
2010-07-09 15:20:00,4.76,4.77,4.74,4.75,328800.0,3.1979,3.2046,3.1844,3.1912,328800.0
2010-07-09 15:30:00,4.75,4.77,4.75,4.76,315200.0,3.1912,3.2046,3.1912,3.1979,315200.0
2010-07-09 15:40:00,4.77,4.77,4.75,4.76,478800.0,3.2046,3.2046,3.1912,3.1979,478800.0
2010-07-09 15:50:00,4.76,4.78,4.75,4.77,1308400.0,3.1979,3.2113,3.1912,3.2046,1308400.0
2010-07-12 09:30:00,4.75,4.79,4.75,4.79,224800.0,3.1912,3.218,3.1912,3.218,224800.0
2010-07-12 09:40:00,4.79,4.83,4.79,4.82,286400.0,3.218,3.2449,3.218,3.2382,286400.0
2010-07-12 09:50:00,4.82,4.83,4.81,4.83,324800.0,3.2382,3.2449,3.2315,3.2449,324800.0
2010-07-12 10:00:00,4.83,4.84,4.81,4.81,338400.0,3.2449,3.2516,3.2315,3.2315,338400.0
2010-07-12 10:10:00,4.81,4.81,4.78,4.8,545200.0,3.2315,3.2315,3.2113,3.2248,545200.0
2010-07-12 10:20:00,4.8,4.8,4.76,4.77,194800.0,3.2248,3.2248,3.1979,3.2046,194800.0
2010-07-12 10:30:00,4.77,4.77,4.76,4.77,174800.0,3.2046,3.2046,3.1979,3.2046,174800.0
2010-07-12 10:40:00,4.77,4.78,4.76,4.78,220400.0,3.2046,3.2113,3.1979,3.2113,220400.0
2010-07-12 10:50:00,4.78,4.78,4.77,4.78,146000.0,3.2113,3.2113,3.2046,3.2113,146000.0
2010-07-12 11:00:00,4.78,4.78,4.77,4.78,225200.0,3.2113,3.2113,3.2046,3.2113,225200.0
2010-07-12 11:10:00,4.78,4.8,4.77,4.79,176000.0,3.2113,3.2248,3.2046,3.218,176000.0
2010-07-12 11:20:00,4.8,4.8,4.79,4.79,210000.0,3.2248,3.2248,3.218,3.218,210000.0
2010-07-12 11:30:00,4.79,4.8,4.78,4.79,167200.0,3.218,3.2248,3.2113,3.218,167200.0
2010-07-12 11:40:00,4.79,4.8,4.79,4.79,172800.0,3.218,3.2248,3.218,3.218,172800.0
2010-07-12 11:50:00,4.78,4.79,4.78,4.79,112400.0,3.2113,3.218,3.2113,3.218,112400.0
2010-07-12 12:00:00,4.79,4.81,4.79,4.81,127200.0,3.218,3.2315,3.218,3.2315,127200.0
2010-07-12 12:10:00,4.81,4.81,4.8,4.81,137600.0,3.2315,3.2315,3.2248,3.2315,137600.0
2010-07-12 12:20:00,4.81,4.81,4.8,4.81,184000.0,3.2315,3.2315,3.2248,3.2315,184000.0
2010-07-12 12:30:00,4.81,4.82,4.8,4.82,246800.0,3.2315,3.2382,3.2248,3.2382,246800.0
2010-07-12 12:40:00,4.82,4.82,4.81,4.82,158400.0,3.2382,3.2382,3.2315,3.2382,158400.0
2010-07-12 12:50:00,4.81,4.82,4.8,4.8,151600.0,3.2315,3.2382,3.2248,3.2248,151600.0
2010-07-12 13:00:00,4.8,4.81,4.79,4.8,151200.0,3.2248,3.2315,3.218,3.2248,151200.0
2010-07-12 13:10:00,4.8,4.82,4.8,4.82,108800.0,3.2248,3.2382,3.2248,3.2382,108800.0
2010-07-12 13:20:00,4.82,4.82,4.82,4.82,129600.0,3.2382,3.2382,3.2382,3.2382,129600.0
2010-07-12 13:30:00,4.82,4.83,4.82,4.82,167600.0,3.2382,3.2449,3.2382,3.2382,167600.0
2010-07-12 13:40:00,4.83,4.83,4.81,4.82,243600.0,3.2449,3.2449,3.2315,3.2382,243600.0
2010-07-12 13:50:00,4.82,4.84,4.82,4.83,208800.0,3.2382,3.2516,3.2382,3.2449,208800.0
2010-07-12 14:00:00,4.83,4.84,4.82,4.83,169600.0,3.2449,3.2516,3.2382,3.2449,169600.0
2010-07-12 14:10:00,4.83,4.84,4.82,4.82,213600.0,3.2449,3.2516,3.2382,3.2382,213600.0
2010-07-12 14:20:00,4.83,4.83,4.82,4.83,337200.0,3.2449,3.2449,3.2382,3.2449,337200.0
2010-07-12 14:30:00,4.83,4.84,4.82,4.84,516000.0,3.2449,3.2516,3.2382,3.2516,516000.0
2010-07-12 14:40:00,4.84,4.85,4.83,4.85,261200.0,3.2516,3.2583,3.2449,3.2583,261200.0
2010-07-12 14:50:00,4.85,4.85,4.83,4.84,315200.0,3.2583,3.2583,3.2449,3.2516,315200.0
2010-07-12 15:00:00,4.84,4.85,4.83,4.84,333600.0,3.2516,3.2583,3.2449,3.2516,333600.0
2010-07-12 15:10:00,4.84,4.85,4.83,4.84,439600.0,3.2516,3.2583,3.2449,3.2516,439600.0
2010-07-12 15:20:00,4.84,4.86,4.84,4.85,538000.0,3.2516,3.2651,3.2516,3.2583,538000.0
2010-07-12 15:30:00,4.85,4.86,4.84,4.84,464800.0,3.2583,3.2651,3.2516,3.2516,464800.0
2010-07-12 15:40:00,4.84,4.86,4.83,4.83,976400.0,3.2516,3.2651,3.2449,3.2449,976400.0
2010-07-12 15:50:00,4.83,4.84,4.81,4.84,2297200.0,3.2449,3.2516,3.2315,3.2516,2297200.0
2010-07-13 09:30:00,4.88,4.89,4.82,4.89,324400.0,3.2785,3.2852,3.2382,3.2852,324400.0
2010-07-13 09:40:00,4.89,4.91,4.87,4.88,357600.0,3.2852,3.2987,3.2718,3.2785,357600.0
2010-07-13 09:50:00,4.88,4.89,4.87,4.89,281600.0,3.2785,3.2852,3.2718,3.2852,281600.0
2010-07-13 10:00:00,4.89,4.91,4.89,4.9,302800.0,3.2852,3.2987,3.2852,3.2919,302800.0
2010-07-13 10:10:00,4.9,4.91,4.9,4.9,967200.0,3.2919,3.2987,3.2919,3.2919,967200.0
2010-07-13 10:20:00,4.91,4.93,4.91,4.91,280800.0,3.2987,3.3121,3.2987,3.2987,280800.0
2010-07-13 10:30:00,4.92,4.92,4.89,4.89,341200.0,3.3054,3.3054,3.2852,3.2852,341200.0
2010-07-13 10:40:00,4.89,4.9,4.87,4.89,233600.0,3.2852,3.2919,3.2718,3.2852,233600.0
2010-07-13 10:50:00,4.89,4.9,4.89,4.9,250000.0,3.2852,3.2919,3.2852,3.2919,250000.0
2010-07-13 11:00:00,4.9,4.9,4.89,4.89,487600.0,3.2919,3.2919,3.2852,3.2852,487600.0
2010-07-13 11:10:00,4.89,4.9,4.88,4.88,197600.0,3.2852,3.2919,3.2785,3.2785,197600.0
2010-07-13 11:20:00,4.88,4.88,4.87,4.88,203200.0,3.2785,3.2785,3.2718,3.2785,203200.0
2010-07-13 11:30:00,4.88,4.92,4.88,4.92,239200.0,3.2785,3.3054,3.2785,3.3054,239200.0
2010-07-13 11:40:00,4.92,4.92,4.91,4.91,140400.0,3.3054,3.3054,3.2987,3.2987,140400.0
2010-07-13 11:50:00,4.91,4.91,4.89,4.89,124000.0,3.2987,3.2987,3.2852,3.2852,124000.0
2010-07-13 12:00:00,4.89,4.9,4.89,4.89,200800.0,3.2852,3.2919,3.2852,3.2852,200800.0
2010-07-13 12:10:00,4.89,4.89,4.88,4.88,150400.0,3.2852,3.2852,3.2785,3.2785,150400.0
2010-07-13 12:20:00,4.88,4.9,4.88,4.9,246800.0,3.2785,3.2919,3.2785,3.2919,246800.0
2010-07-13 12:30:00,4.9,4.91,4.9,4.9,94400.0,3.2919,3.2987,3.2919,3.2919,94400.0
2010-07-13 12:40:00,4.9,4.9,4.88,4.88,156400.0,3.2919,3.2919,3.2785,3.2785,156400.0
2010-07-13 12:50:00,4.88,4.89,4.87,4.87,481600.0,3.2785,3.2852,3.2718,3.2718,481600.0
2010-07-13 13:00:00,4.87,4.87,4.87,4.87,292400.0,3.2718,3.2718,3.2718,3.2718,292400.0
2010-07-13 13:10:00,4.87,4.87,4.84,4.85,250400.0,3.2718,3.2718,3.2516,3.2583,250400.0
2010-07-13 13:20:00,4.85,4.85,4.84,4.85,184400.0,3.2583,3.2583,3.2516,3.2583,184400.0
2010-07-13 13:30:00,4.85,4.87,4.85,4.87,204400.0,3.2583,3.2718,3.2583,3.2718,204400.0
2010-07-13 13:40:00,4.87,4.87,4.85,4.85,137200.0,3.2718,3.2718,3.2583,3.2583,137200.0
2010-07-13 13:50:00,4.86,4.86,4.85,4.85,226400.0,3.2651,3.2651,3.2583,3.2583,226400.0
2010-07-13 14:00:00,4.85,4.85,4.84,4.84,646400.0,3.2583,3.2583,3.2516,3.2516,646400.0
2010-07-13 14:10:00,4.84,4.85,4.84,4.85,326400.0,3.2516,3.2583,3.2516,3.2583,326400.0
2010-07-13 14:20:00,4.85,4.86,4.84,4.85,251200.0,3.2583,3.2651,3.2516,3.2583,251200.0
2010-07-13 14:30:00,4.85,4.86,4.85,4.85,360000.0,3.2583,3.2651,3.2583,3.2583,360000.0
2010-07-13 14:40:00,4.85,4.86,4.85,4.86,175200.0,3.2583,3.2651,3.2583,3.2651,175200.0
2010-07-13 14:50:00,4.86,4.86,4.85,4.85,181600.0,3.2651,3.2651,3.2583,3.2583,181600.0
2010-07-13 15:00:00,4.86,4.88,4.86,4.88,284800.0,3.2651,3.2785,3.2651,3.2785,284800.0
2010-07-13 15:10:00,4.88,4.89,4.87,4.87,339600.0,3.2785,3.2852,3.2718,3.2718,339600.0
2010-07-13 15:20:00,4.88,4.89,4.88,4.89,322400.0,3.2785,3.2852,3.2785,3.2852,322400.0
2010-07-13 15:30:00,4.89,4.89,4.88,4.88,540800.0,3.2852,3.2852,3.2785,3.2785,540800.0
2010-07-13 15:40:00,4.88,4.9,4.88,4.9,408400.0,3.2785,3.2919,3.2785,3.2919,408400.0
2010-07-13 15:50:00,4.9,4.9,4.87,4.87,1062800.0,3.2919,3.2919,3.2718,3.2718,1062800.0
2010-07-14 09:30:00,4.88,4.88,4.8,4.8,306800.0,3.2785,3.2785,3.2248,3.2248,306800.0
2010-07-14 09:40:00,4.8,4.97,4.8,4.88,4047200.0,3.2248,3.339,3.2248,3.2785,4047200.0
2010-07-14 09:50:00,4.88,4.88,4.81,4.84,1011600.0,3.2785,3.2785,3.2315,3.2516,1011600.0
2010-07-14 10:00:00,4.84,4.89,4.82,4.89,707200.0,3.2516,3.2852,3.2382,3.2852,707200.0
2010-07-14 10:10:00,4.89,4.91,4.87,4.89,566000.0,3.2852,3.2987,3.2718,3.2852,566000.0
2010-07-14 10:20:00,4.89,4.89,4.86,4.86,420000.0,3.2852,3.2852,3.2651,3.2651,420000.0
2010-07-14 10:30:00,4.86,4.87,4.85,4.85,405200.0,3.2651,3.2718,3.2583,3.2583,405200.0
2010-07-14 10:40:00,4.85,4.86,4.85,4.86,450400.0,3.2583,3.2651,3.2583,3.2651,450400.0
2010-07-14 10:50:00,4.86,4.87,4.85,4.86,230800.0,3.2651,3.2718,3.2583,3.2651,230800.0
2010-07-14 11:00:00,4.86,4.87,4.86,4.87,243600.0,3.2651,3.2718,3.2651,3.2718,243600.0
2010-07-14 11:10:00,4.87,4.89,4.86,4.88,195600.0,3.2718,3.2852,3.2651,3.2785,195600.0
2010-07-14 11:20:00,4.89,4.89,4.86,4.86,239200.0,3.2852,3.2852,3.2651,3.2651,239200.0
2010-07-14 11:30:00,4.86,4.87,4.86,4.87,206000.0,3.2651,3.2718,3.2651,3.2718,206000.0
2010-07-14 11:40:00,4.86,4.88,4.86,4.88,132800.0,3.2651,3.2785,3.2651,3.2785,132800.0
2010-07-14 11:50:00,4.88,4.89,4.87,4.88,257600.0,3.2785,3.2852,3.2718,3.2785,257600.0
2010-07-14 12:00:00,4.88,4.88,4.86,4.87,110800.0,3.2785,3.2785,3.2651,3.2718,110800.0
2010-07-14 12:10:00,4.87,4.87,4.86,4.86,162400.0,3.2718,3.2718,3.2651,3.2651,162400.0
2010-07-14 12:20:00,4.86,4.87,4.86,4.87,108400.0,3.2651,3.2718,3.2651,3.2718,108400.0
2010-07-14 12:30:00,4.87,4.87,4.87,4.87,60800.0,3.2718,3.2718,3.2718,3.2718,60800.0
2010-07-14 12:40:00,4.87,4.87,4.86,4.86,147600.0,3.2718,3.2718,3.2651,3.2651,147600.0
2010-07-14 12:50:00,4.86,4.86,4.85,4.85,173600.0,3.2651,3.2651,3.2583,3.2583,173600.0
2010-07-14 13:00:00,4.85,4.85,4.84,4.85,316000.0,3.2583,3.2583,3.2516,3.2583,316000.0
2010-07-14 13:10:00,4.85,4.86,4.85,4.86,102800.0,3.2583,3.2651,3.2583,3.2651,102800.0
2010-07-14 13:20:00,4.86,4.88,4.86,4.88,208800.0,3.2651,3.2785,3.2651,3.2785,208800.0
2010-07-14 13:30:00,4.88,4.88,4.87,4.87,197200.0,3.2785,3.2785,3.2718,3.2718,197200.0
2010-07-14 13:40:00,4.87,4.87,4.86,4.86,103200.0,3.2718,3.2718,3.2651,3.2651,103200.0
2010-07-14 13:50:00,4.86,4.86,4.84,4.86,245600.0,3.2651,3.2651,3.2516,3.2651,245600.0
2010-07-14 14:00:00,4.86,4.86,4.84,4.85,516000.0,3.2651,3.2651,3.2516,3.2583,516000.0
2010-07-14 14:10:00,4.85,4.86,4.84,4.86,332000.0,3.2583,3.2651,3.2516,3.2651,332000.0
2010-07-14 14:20:00,4.86,4.86,4.85,4.86,406400.0,3.2651,3.2651,3.2583,3.2651,406400.0
2010-07-14 14:30:00,4.86,4.87,4.85,4.86,324800.0,3.2651,3.2718,3.2583,3.2651,324800.0
2010-07-14 14:40:00,4.86,4.87,4.85,4.87,164400.0,3.2651,3.2718,3.2583,3.2718,164400.0
2010-07-14 14:50:00,4.86,4.88,4.86,4.88,210800.0,3.2651,3.2785,3.2651,3.2785,210800.0
2010-07-14 15:00:00,4.88,4.88,4.87,4.87,146400.0,3.2785,3.2785,3.2718,3.2718,146400.0
2010-07-14 15:10:00,4.87,4.88,4.86,4.87,215200.0,3.2718,3.2785,3.2651,3.2718,215200.0
2010-07-14 15:20:00,4.88,4.89,4.87,4.88,168400.0,3.2785,3.2852,3.2718,3.2785,168400.0
2010-07-14 15:30:00,4.88,4.89,4.86,4.87,251600.0,3.2785,3.2852,3.2651,3.2718,251600.0
2010-07-14 15:40:00,4.87,4.88,4.86,4.87,500800.0,3.2718,3.2785,3.2651,3.2718,500800.0
2010-07-14 15:50:00,4.87,4.88,4.86,4.88,752400.0,3.2718,3.2785,3.2651,3.2785,752400.0
2010-07-15 09:30:00,4.87,4.89,4.86,4.87,120000.0,3.2718,3.2852,3.2651,3.2718,120000.0
2010-07-15 09:40:00,4.87,4.89,4.86,4.89,144000.0,3.2718,3.2852,3.2651,3.2852,144000.0
2010-07-15 09:50:00,4.89,4.9,4.88,4.9,128000.0,3.2852,3.2919,3.2785,3.2919,128000.0
2010-07-15 10:00:00,4.9,4.9,4.86,4.86,276800.0,3.2919,3.2919,3.2651,3.2651,276800.0
2010-07-15 10:10:00,4.86,4.86,4.82,4.84,213200.0,3.2651,3.2651,3.2382,3.2516,213200.0
2010-07-15 10:20:00,4.84,4.85,4.83,4.85,144800.0,3.2516,3.2583,3.2449,3.2583,144800.0
2010-07-15 10:30:00,4.85,4.85,4.83,4.85,149600.0,3.2583,3.2583,3.2449,3.2583,149600.0
2010-07-15 10:40:00,4.85,4.85,4.83,4.83,398800.0,3.2583,3.2583,3.2449,3.2449,398800.0
2010-07-15 10:50:00,4.83,4.84,4.82,4.84,190400.0,3.2449,3.2516,3.2382,3.2516,190400.0
2010-07-15 11:00:00,4.84,4.85,4.82,4.83,256800.0,3.2516,3.2583,3.2382,3.2449,256800.0
2010-07-15 11:10:00,4.83,4.84,4.82,4.82,320800.0,3.2449,3.2516,3.2382,3.2382,320800.0
2010-07-15 11:20:00,4.82,4.83,4.81,4.82,546000.0,3.2382,3.2449,3.2315,3.2382,546000.0
2010-07-15 11:30:00,4.82,4.83,4.81,4.83,166000.0,3.2382,3.2449,3.2315,3.2449,166000.0
2010-07-15 11:40:00,4.83,4.84,4.82,4.82,144000.0,3.2449,3.2516,3.2382,3.2382,144000.0
2010-07-15 11:50:00,4.83,4.83,4.81,4.82,116800.0,3.2449,3.2449,3.2315,3.2382,116800.0
2010-07-15 12:00:00,4.82,4.83,4.81,4.81,186800.0,3.2382,3.2449,3.2315,3.2315,186800.0
2010-07-15 12:10:00,4.81,4.82,4.8,4.81,158400.0,3.2315,3.2382,3.2248,3.2315,158400.0
2010-07-15 12:20:00,4.81,4.81,4.8,4.8,85600.0,3.2315,3.2315,3.2248,3.2248,85600.0
2010-07-15 12:30:00,4.8,4.82,4.8,4.81,143600.0,3.2248,3.2382,3.2248,3.2315,143600.0
2010-07-15 12:40:00,4.81,4.81,4.8,4.8,158800.0,3.2315,3.2315,3.2248,3.2248,158800.0
2010-07-15 12:50:00,4.8,4.81,4.8,4.8,128800.0,3.2248,3.2315,3.2248,3.2248,128800.0
2010-07-15 13:00:00,4.8,4.81,4.8,4.8,741600.0,3.2248,3.2315,3.2248,3.2248,741600.0
2010-07-15 13:10:00,4.8,4.84,4.8,4.84,158800.0,3.2248,3.2516,3.2248,3.2516,158800.0
2010-07-15 13:20:00,4.84,4.86,4.84,4.85,158400.0,3.2516,3.2651,3.2516,3.2583,158400.0
2010-07-15 13:30:00,4.85,4.85,4.84,4.85,142400.0,3.2583,3.2583,3.2516,3.2583,142400.0
2010-07-15 13:40:00,4.85,4.86,4.84,4.85,183200.0,3.2583,3.2651,3.2516,3.2583,183200.0
2010-07-15 13:50:00,4.85,4.86,4.85,4.86,152400.0,3.2583,3.2651,3.2583,3.2651,152400.0
2010-07-15 14:00:00,4.85,4.85,4.83,4.84,267200.0,3.2583,3.2583,3.2449,3.2516,267200.0
2010-07-15 14:10:00,4.84,4.85,4.83,4.84,289200.0,3.2516,3.2583,3.2449,3.2516,289200.0
2010-07-15 14:20:00,4.84,4.85,4.84,4.85,220800.0,3.2516,3.2583,3.2516,3.2583,220800.0
2010-07-15 14:30:00,4.85,4.86,4.85,4.86,579600.0,3.2583,3.2651,3.2583,3.2651,579600.0
2010-07-15 14:40:00,4.86,4.86,4.85,4.86,382800.0,3.2651,3.2651,3.2583,3.2651,382800.0
2010-07-15 14:50:00,4.86,4.87,4.86,4.86,516800.0,3.2651,3.2718,3.2651,3.2651,516800.0
2010-07-15 15:00:00,4.86,4.86,4.83,4.83,405200.0,3.2651,3.2651,3.2449,3.2449,405200.0
2010-07-15 15:10:00,4.83,4.83,4.82,4.83,312000.0,3.2449,3.2449,3.2382,3.2449,312000.0
2010-07-15 15:20:00,4.83,4.84,4.82,4.84,510400.0,3.2449,3.2516,3.2382,3.2516,510400.0
2010-07-15 15:30:00,4.84,4.86,4.83,4.86,828000.0,3.2516,3.2651,3.2449,3.2651,828000.0
2010-07-15 15:40:00,4.86,4.88,4.85,4.88,1189600.0,3.2651,3.2785,3.2583,3.2785,1189600.0
2010-07-15 15:50:00,4.88,4.89,4.87,4.88,1848800.0,3.2785,3.2852,3.2718,3.2785,1848800.0
2010-07-16 09:30:00,4.85,4.86,4.81,4.82,723200.0,3.2583,3.2651,3.2315,3.2382,723200.0
2010-07-16 09:40:00,4.82,4.83,4.79,4.79,264400.0,3.2382,3.2449,3.218,3.218,264400.0
2010-07-16 09:50:00,4.79,4.8,4.74,4.75,600400.0,3.218,3.2248,3.1844,3.1912,600400.0
2010-07-16 10:00:00,4.75,4.75,4.73,4.73,340800.0,3.1912,3.1912,3.1777,3.1777,340800.0
2010-07-16 10:10:00,4.73,4.76,4.73,4.75,325600.0,3.1777,3.1979,3.1777,3.1912,325600.0
2010-07-16 10:20:00,4.75,4.75,4.73,4.75,296000.0,3.1912,3.1912,3.1777,3.1912,296000.0
2010-07-16 10:30:00,4.75,4.76,4.74,4.75,325200.0,3.1912,3.1979,3.1844,3.1912,325200.0
2010-07-16 10:40:00,4.75,4.78,4.75,4.77,259200.0,3.1912,3.2113,3.1912,3.2046,259200.0
2010-07-16 10:50:00,4.77,4.79,4.77,4.79,318000.0,3.2046,3.218,3.2046,3.218,318000.0
2010-07-16 11:00:00,4.79,4.79,4.77,4.78,150000.0,3.218,3.218,3.2046,3.2113,150000.0
2010-07-16 11:10:00,4.78,4.78,4.77,4.77,142000.0,3.2113,3.2113,3.2046,3.2046,142000.0
2010-07-16 11:20:00,4.77,4.77,4.75,4.76,184800.0,3.2046,3.2046,3.1912,3.1979,184800.0
2010-07-16 11:30:00,4.76,4.77,4.75,4.76,221600.0,3.1979,3.2046,3.1912,3.1979,221600.0
2010-07-16 11:40:00,4.75,4.76,4.75,4.75,102000.0,3.1912,3.1979,3.1912,3.1912,102000.0
2010-07-16 11:50:00,4.75,4.75,4.73,4.74,320800.0,3.1912,3.1912,3.1777,3.1844,320800.0
2010-07-16 12:00:00,4.74,4.76,4.73,4.75,432400.0,3.1844,3.1979,3.1777,3.1912,432400.0
2010-07-16 12:10:00,4.75,4.77,4.75,4.76,362000.0,3.1912,3.2046,3.1912,3.1979,362000.0
2010-07-16 12:20:00,4.76,4.76,4.75,4.75,166000.0,3.1979,3.1979,3.1912,3.1912,166000.0
2010-07-16 12:30:00,4.75,4.77,4.75,4.76,240400.0,3.1912,3.2046,3.1912,3.1979,240400.0
2010-07-16 12:40:00,4.76,4.77,4.75,4.76,110800.0,3.1979,3.2046,3.1912,3.1979,110800.0
2010-07-16 12:50:00,4.76,4.77,4.75,4.75,132400.0,3.1979,3.2046,3.1912,3.1912,132400.0
2010-07-16 13:00:00,4.75,4.76,4.74,4.75,218400.0,3.1912,3.1979,3.1844,3.1912,218400.0
2010-07-16 13:10:00,4.75,4.76,4.75,4.76,180000.0,3.1912,3.1979,3.1912,3.1979,180000.0
2010-07-16 13:20:00,4.76,4.76,4.75,4.76,205600.0,3.1979,3.1979,3.1912,3.1979,205600.0
2010-07-16 13:30:00,4.75,4.78,4.75,4.76,342400.0,3.1912,3.2113,3.1912,3.1979,342400.0
2010-07-16 13:40:00,4.76,4.76,4.75,4.76,240000.0,3.1979,3.1979,3.1912,3.1979,240000.0
2010-07-16 13:50:00,4.76,4.76,4.75,4.76,188800.0,3.1979,3.1979,3.1912,3.1979,188800.0
2010-07-16 14:00:00,4.76,4.76,4.75,4.76,159600.0,3.1979,3.1979,3.1912,3.1979,159600.0
2010-07-16 14:10:00,4.76,4.76,4.74,4.74,176000.0,3.1979,3.1979,3.1844,3.1844,176000.0
2010-07-16 14:20:00,4.74,4.75,4.74,4.75,253200.0,3.1844,3.1912,3.1844,3.1912,253200.0
2010-07-16 14:30:00,4.75,4.76,4.74,4.75,272400.0,3.1912,3.1979,3.1844,3.1912,272400.0
2010-07-16 14:40:00,4.75,4.75,4.74,4.74,301600.0,3.1912,3.1912,3.1844,3.1844,301600.0
2010-07-16 14:50:00,4.74,4.75,4.74,4.74,388800.0,3.1844,3.1912,3.1844,3.1844,388800.0
2010-07-16 15:00:00,4.74,4.74,4.73,4.74,490800.0,3.1844,3.1844,3.1777,3.1844,490800.0
2010-07-16 15:10:00,4.74,4.74,4.73,4.73,448400.0,3.1844,3.1844,3.1777,3.1777,448400.0
2010-07-16 15:20:00,4.73,4.73,4.71,4.72,652000.0,3.1777,3.1777,3.1643,3.171,652000.0
2010-07-16 15:30:00,4.72,4.74,4.72,4.73,813200.0,3.171,3.1844,3.171,3.1777,813200.0
2010-07-16 15:40:00,4.73,4.74,4.71,4.71,1785200.0,3.1777,3.1844,3.1643,3.1643,1785200.0
2010-07-16 15:50:00,4.72,4.74,4.71,4.73,3626400.0,3.171,3.1844,3.1643,3.1777,3626400.0
2010-07-19 09:30:00,4.75,4.81,4.75,4.79,418800.0,3.1912,3.2315,3.1912,3.218,418800.0
2010-07-19 09:40:00,4.79,4.83,4.78,4.83,375200.0,3.218,3.2449,3.2113,3.2449,375200.0
2010-07-19 09:50:00,4.83,4.83,4.79,4.79,392800.0,3.2449,3.2449,3.218,3.218,392800.0
2010-07-19 10:00:00,4.79,4.8,4.78,4.78,271600.0,3.218,3.2248,3.2113,3.2113,271600.0
2010-07-19 10:10:00,4.78,4.79,4.78,4.79,224400.0,3.2113,3.218,3.2113,3.218,224400.0
2010-07-19 10:20:00,4.79,4.8,4.75,4.76,368000.0,3.218,3.2248,3.1912,3.1979,368000.0
2010-07-19 10:30:00,4.75,4.77,4.75,4.76,376000.0,3.1912,3.2046,3.1912,3.1979,376000.0
2010-07-19 10:40:00,4.76,4.77,4.75,4.75,342000.0,3.1979,3.2046,3.1912,3.1912,342000.0
2010-07-19 10:50:00,4.75,4.79,4.75,4.79,404400.0,3.1912,3.218,3.1912,3.218,404400.0
2010-07-19 11:00:00,4.79,4.83,4.79,4.81,606400.0,3.218,3.2449,3.218,3.2315,606400.0
2010-07-19 11:10:00,4.81,4.81,4.77,4.78,367200.0,3.2315,3.2315,3.2046,3.2113,367200.0
2010-07-19 11:20:00,4.78,4.81,4.76,4.81,473600.0,3.2113,3.2315,3.1979,3.2315,473600.0
2010-07-19 11:30:00,4.81,4.82,4.8,4.8,206000.0,3.2315,3.2382,3.2248,3.2248,206000.0
2010-07-19 11:40:00,4.81,4.82,4.8,4.82,166800.0,3.2315,3.2382,3.2248,3.2382,166800.0
2010-07-19 11:50:00,4.82,4.84,4.82,4.84,255200.0,3.2382,3.2516,3.2382,3.2516,255200.0
2010-07-19 12:00:00,4.84,4.84,4.82,4.82,162800.0,3.2516,3.2516,3.2382,3.2382,162800.0
2010-07-19 12:10:00,4.82,4.82,4.8,4.82,161200.0,3.2382,3.2382,3.2248,3.2382,161200.0
2010-07-19 12:20:00,4.82,4.83,4.82,4.83,151600.0,3.2382,3.2449,3.2382,3.2449,151600.0
2010-07-19 12:30:00,4.83,4.85,4.82,4.85,220000.0,3.2449,3.2583,3.2382,3.2583,220000.0
2010-07-19 12:40:00,4.85,4.85,4.84,4.85,193600.0,3.2583,3.2583,3.2516,3.2583,193600.0
2010-07-19 12:50:00,4.85,4.86,4.83,4.83,164000.0,3.2583,3.2651,3.2449,3.2449,164000.0
2010-07-19 13:00:00,4.84,4.85,4.83,4.84,326000.0,3.2516,3.2583,3.2449,3.2516,326000.0
2010-07-19 13:10:00,4.84,4.84,4.84,4.84,262400.0,3.2516,3.2516,3.2516,3.2516,262400.0
2010-07-19 13:20:00,4.84,4.84,4.82,4.83,326000.0,3.2516,3.2516,3.2382,3.2449,326000.0
2010-07-19 13:30:00,4.83,4.84,4.82,4.82,241600.0,3.2449,3.2516,3.2382,3.2382,241600.0
2010-07-19 13:40:00,4.82,4.82,4.8,4.81,294800.0,3.2382,3.2382,3.2248,3.2315,294800.0
2010-07-19 13:50:00,4.8,4.84,4.8,4.8,179600.0,3.2248,3.2516,3.2248,3.2248,179600.0
2010-07-19 14:00:00,4.8,4.81,4.8,4.81,256400.0,3.2248,3.2315,3.2248,3.2315,256400.0
2010-07-19 14:10:00,4.8,4.82,4.8,4.82,156400.0,3.2248,3.2382,3.2248,3.2382,156400.0
2010-07-19 14:20:00,4.82,4.82,4.81,4.82,242800.0,3.2382,3.2382,3.2315,3.2382,242800.0
2010-07-19 14:30:00,4.82,4.85,4.82,4.84,363200.0,3.2382,3.2583,3.2382,3.2516,363200.0
2010-07-19 14:40:00,4.84,4.86,4.84,4.86,271600.0,3.2516,3.2651,3.2516,3.2651,271600.0
2010-07-19 14:50:00,4.86,4.86,4.84,4.85,438800.0,3.2651,3.2651,3.2516,3.2583,438800.0
2010-07-19 15:00:00,4.85,4.86,4.84,4.86,348000.0,3.2583,3.2651,3.2516,3.2651,348000.0
2010-07-19 15:10:00,4.86,4.86,4.85,4.86,477200.0,3.2651,3.2651,3.2583,3.2651,477200.0
2010-07-19 15:20:00,4.86,4.86,4.84,4.84,798400.0,3.2651,3.2651,3.2516,3.2516,798400.0
2010-07-19 15:30:00,4.84,4.85,4.83,4.84,1085600.0,3.2516,3.2583,3.2449,3.2516,1085600.0
2010-07-19 15:40:00,4.84,4.85,4.83,4.84,926400.0,3.2516,3.2583,3.2449,3.2516,926400.0
2010-07-19 15:50:00,4.84,4.86,4.84,4.85,1775600.0,3.2516,3.2651,3.2516,3.2583,1775600.0
2010-07-20 09:30:00,4.79,4.83,4.77,4.82,385200.0,3.218,3.2449,3.2046,3.2382,385200.0
2010-07-20 09:40:00,4.82,4.85,4.81,4.84,346000.0,3.2382,3.2583,3.2315,3.2516,346000.0
2010-07-20 09:50:00,4.84,4.86,4.84,4.85,256800.0,3.2516,3.2651,3.2516,3.2583,256800.0
2010-07-20 10:00:00,4.85,4.85,4.8,4.81,209600.0,3.2583,3.2583,3.2248,3.2315,209600.0
2010-07-20 10:10:00,4.8,4.81,4.78,4.81,478000.0,3.2248,3.2315,3.2113,3.2315,478000.0
2010-07-20 10:20:00,4.81,4.82,4.8,4.81,172000.0,3.2315,3.2382,3.2248,3.2315,172000.0
2010-07-20 10:30:00,4.81,4.82,4.8,4.82,200000.0,3.2315,3.2382,3.2248,3.2382,200000.0
2010-07-20 10:40:00,4.81,4.83,4.81,4.82,157200.0,3.2315,3.2449,3.2315,3.2382,157200.0
2010-07-20 10:50:00,4.82,4.82,4.81,4.82,204400.0,3.2382,3.2382,3.2315,3.2382,204400.0
2010-07-20 11:00:00,4.82,4.84,4.82,4.83,388000.0,3.2382,3.2516,3.2382,3.2449,388000.0
2010-07-20 11:10:00,4.83,4.84,4.82,4.84,132000.0,3.2449,3.2516,3.2382,3.2516,132000.0
2010-07-20 11:20:00,4.84,4.85,4.83,4.84,132000.0,3.2516,3.2583,3.2449,3.2516,132000.0
2010-07-20 11:30:00,4.84,4.85,4.83,4.83,135200.0,3.2516,3.2583,3.2449,3.2449,135200.0
2010-07-20 11:40:00,4.83,4.83,4.82,4.83,200400.0,3.2449,3.2449,3.2382,3.2449,200400.0
2010-07-20 11:50:00,4.83,4.84,4.82,4.83,280800.0,3.2449,3.2516,3.2382,3.2449,280800.0
2010-07-20 12:00:00,4.83,4.84,4.83,4.84,183200.0,3.2449,3.2516,3.2449,3.2516,183200.0
2010-07-20 12:10:00,4.84,4.84,4.82,4.83,170800.0,3.2516,3.2516,3.2382,3.2449,170800.0
2010-07-20 12:20:00,4.83,4.84,4.83,4.83,90400.0,3.2449,3.2516,3.2449,3.2449,90400.0
2010-07-20 12:30:00,4.83,4.84,4.83,4.83,98800.0,3.2449,3.2516,3.2449,3.2449,98800.0
2010-07-20 12:40:00,4.83,4.85,4.83,4.85,149200.0,3.2449,3.2583,3.2449,3.2583,149200.0
2010-07-20 12:50:00,4.85,4.86,4.85,4.86,163600.0,3.2583,3.2651,3.2583,3.2651,163600.0
2010-07-20 13:00:00,4.86,4.88,4.86,4.87,266000.0,3.2651,3.2785,3.2651,3.2718,266000.0
2010-07-20 13:10:00,4.87,4.87,4.85,4.86,110400.0,3.2718,3.2718,3.2583,3.2651,110400.0
2010-07-20 13:20:00,4.87,4.87,4.87,4.87,79200.0,3.2718,3.2718,3.2718,3.2718,79200.0
2010-07-20 13:30:00,4.87,4.88,4.87,4.88,324800.0,3.2718,3.2785,3.2718,3.2785,324800.0
2010-07-20 13:40:00,4.88,4.9,4.88,4.9,197600.0,3.2785,3.2919,3.2785,3.2919,197600.0
2010-07-20 13:50:00,4.9,4.92,4.89,4.92,168800.0,3.2919,3.3054,3.2852,3.3054,168800.0
2010-07-20 14:00:00,4.92,4.92,4.9,4.9,182400.0,3.3054,3.3054,3.2919,3.2919,182400.0
2010-07-20 14:10:00,4.9,4.92,4.9,4.92,234000.0,3.2919,3.3054,3.2919,3.3054,234000.0
2010-07-20 14:20:00,4.91,4.93,4.9,4.92,550800.0,3.2987,3.3121,3.2919,3.3054,550800.0
2010-07-20 14:30:00,4.92,4.92,4.91,4.92,409600.0,3.3054,3.3054,3.2987,3.3054,409600.0
2010-07-20 14:40:00,4.92,4.92,4.9,4.91,264800.0,3.3054,3.3054,3.2919,3.2987,264800.0
2010-07-20 14:50:00,4.91,4.92,4.91,4.92,390000.0,3.2987,3.3054,3.2987,3.3054,390000.0
2010-07-20 15:00:00,4.92,4.92,4.91,4.91,610400.0,3.3054,3.3054,3.2987,3.2987,610400.0
2010-07-20 15:10:00,4.91,4.93,4.91,4.93,312800.0,3.2987,3.3121,3.2987,3.3121,312800.0
2010-07-20 15:20:00,4.92,4.94,4.92,4.94,577600.0,3.3054,3.3188,3.3054,3.3188,577600.0
2010-07-20 15:30:00,4.94,4.95,4.93,4.93,594800.0,3.3188,3.3255,3.3121,3.3121,594800.0
2010-07-20 15:40:00,4.93,4.95,4.92,4.95,607200.0,3.3121,3.3255,3.3054,3.3255,607200.0
2010-07-20 15:50:00,4.95,4.95,4.94,4.95,640800.0,3.3255,3.3255,3.3188,3.3255,640800.0
2010-07-21 09:30:00,4.96,5.0,4.95,4.96,398400.0,3.3322,3.3591,3.3255,3.3322,398400.0
2010-07-21 09:40:00,4.97,4.99,4.96,4.97,640400.0,3.339,3.3524,3.3322,3.339,640400.0
2010-07-21 09:50:00,4.97,4.98,4.96,4.97,562400.0,3.339,3.3457,3.3322,3.339,562400.0
2010-07-21 10:00:00,4.97,4.97,4.93,4.95,286800.0,3.339,3.339,3.3121,3.3255,286800.0
2010-07-21 10:10:00,4.95,4.98,4.95,4.97,214000.0,3.3255,3.3457,3.3255,3.339,214000.0
2010-07-21 10:20:00,4.98,4.99,4.97,4.99,192000.0,3.3457,3.3524,3.339,3.3524,192000.0
2010-07-21 10:30:00,4.99,4.99,4.97,4.97,176400.0,3.3524,3.3524,3.339,3.339,176400.0
2010-07-21 10:40:00,4.97,4.99,4.97,4.99,349600.0,3.339,3.3524,3.339,3.3524,349600.0
2010-07-21 10:50:00,4.99,5.0,4.97,4.98,212000.0,3.3524,3.3591,3.339,3.3457,212000.0
2010-07-21 11:00:00,4.98,4.99,4.97,4.98,250400.0,3.3457,3.3524,3.339,3.3457,250400.0
2010-07-21 11:10:00,4.97,4.98,4.96,4.97,814400.0,3.339,3.3457,3.3322,3.339,814400.0
2010-07-21 11:20:00,4.97,4.98,4.97,4.98,212800.0,3.339,3.3457,3.339,3.3457,212800.0
2010-07-21 11:30:00,4.98,4.99,4.96,4.99,270800.0,3.3457,3.3524,3.3322,3.3524,270800.0
2010-07-21 11:40:00,4.99,4.99,4.93,4.94,543600.0,3.3524,3.3524,3.3121,3.3188,543600.0
2010-07-21 11:50:00,4.94,4.97,4.93,4.97,310800.0,3.3188,3.339,3.3121,3.339,310800.0
2010-07-21 12:00:00,4.97,4.98,4.96,4.97,312000.0,3.339,3.3457,3.3322,3.339,312000.0
2010-07-21 12:10:00,4.96,4.98,4.96,4.96,304400.0,3.3322,3.3457,3.3322,3.3322,304400.0
2010-07-21 12:20:00,4.96,4.98,4.96,4.98,158800.0,3.3322,3.3457,3.3322,3.3457,158800.0
2010-07-21 12:30:00,4.98,4.99,4.98,4.99,354400.0,3.3457,3.3524,3.3457,3.3524,354400.0
2010-07-21 12:40:00,4.99,4.99,4.98,4.99,218800.0,3.3524,3.3524,3.3457,3.3524,218800.0
2010-07-21 12:50:00,4.99,4.99,4.98,4.99,372400.0,3.3524,3.3524,3.3457,3.3524,372400.0
2010-07-21 13:00:00,4.99,5.0,4.99,5.0,258400.0,3.3524,3.3591,3.3524,3.3591,258400.0
2010-07-21 13:10:00,5.0,5.0,4.99,5.0,198000.0,3.3591,3.3591,3.3524,3.3591,198000.0
2010-07-21 13:20:00,5.0,5.0,4.99,5.0,263600.0,3.3591,3.3591,3.3524,3.3591,263600.0
2010-07-21 13:30:00,5.0,5.01,5.0,5.0,314000.0,3.3591,3.3658,3.3591,3.3591,314000.0
2010-07-21 13:40:00,5.0,5.0,4.99,5.0,421600.0,3.3591,3.3591,3.3524,3.3591,421600.0
2010-07-21 13:50:00,5.0,5.01,4.99,4.99,450800.0,3.3591,3.3658,3.3524,3.3524,450800.0
2010-07-21 14:00:00,4.99,4.99,4.96,4.96,602800.0,3.3524,3.3524,3.3322,3.3322,602800.0
2010-07-21 14:10:00,4.96,4.96,4.91,4.93,626400.0,3.3322,3.3322,3.2987,3.3121,626400.0
2010-07-21 14:20:00,4.93,4.95,4.93,4.94,538800.0,3.3121,3.3255,3.3121,3.3188,538800.0
2010-07-21 14:30:00,4.94,4.95,4.93,4.95,598800.0,3.3188,3.3255,3.3121,3.3255,598800.0
2010-07-21 14:40:00,4.95,4.96,4.94,4.95,376400.0,3.3255,3.3322,3.3188,3.3255,376400.0
2010-07-21 14:50:00,4.95,4.95,4.92,4.92,475600.0,3.3255,3.3255,3.3054,3.3054,475600.0
2010-07-21 15:00:00,4.92,4.93,4.9,4.93,478800.0,3.3054,3.3121,3.2919,3.3121,478800.0
2010-07-21 15:10:00,4.93,4.95,4.92,4.92,441200.0,3.3121,3.3255,3.3054,3.3054,441200.0
2010-07-21 15:20:00,4.92,4.94,4.91,4.92,433200.0,3.3054,3.3188,3.2987,3.3054,433200.0
2010-07-21 15:30:00,4.91,4.93,4.91,4.92,554800.0,3.2987,3.3121,3.2987,3.3054,554800.0
2010-07-21 15:40:00,4.92,4.93,4.91,4.92,678400.0,3.3054,3.3121,3.2987,3.3054,678400.0
2010-07-21 15:50:00,4.92,4.92,4.91,4.92,1270000.0,3.3054,3.3054,3.2987,3.3054,1270000.0
2010-07-22 09:30:00,4.96,4.99,4.93,4.93,433200.0,3.3322,3.3524,3.3121,3.3121,433200.0
2010-07-22 09:40:00,4.93,4.97,4.93,4.96,187600.0,3.3121,3.339,3.3121,3.3322,187600.0
2010-07-22 09:50:00,4.97,4.99,4.96,4.99,198400.0,3.339,3.3524,3.3322,3.3524,198400.0
2010-07-22 10:00:00,4.99,5.02,4.99,4.99,601600.0,3.3524,3.3726,3.3524,3.3524,601600.0
2010-07-22 10:10:00,5.0,5.0,4.99,4.99,264000.0,3.3591,3.3591,3.3524,3.3524,264000.0
2010-07-22 10:20:00,4.99,5.01,4.99,5.0,226400.0,3.3524,3.3658,3.3524,3.3591,226400.0
2010-07-22 10:30:00,5.0,5.0,4.99,4.99,261200.0,3.3591,3.3591,3.3524,3.3524,261200.0
2010-07-22 10:40:00,5.0,5.0,4.98,4.99,181600.0,3.3591,3.3591,3.3457,3.3524,181600.0
2010-07-22 10:50:00,4.99,4.99,4.97,4.97,374400.0,3.3524,3.3524,3.339,3.339,374400.0
2010-07-22 11:00:00,4.97,4.99,4.97,4.98,168800.0,3.339,3.3524,3.339,3.3457,168800.0
2010-07-22 11:10:00,4.98,4.98,4.96,4.97,179600.0,3.3457,3.3457,3.3322,3.339,179600.0
2010-07-22 11:20:00,4.96,4.96,4.96,4.96,236000.0,3.3322,3.3322,3.3322,3.3322,236000.0
2010-07-22 11:30:00,4.96,4.96,4.93,4.93,244800.0,3.3322,3.3322,3.3121,3.3121,244800.0
2010-07-22 11:40:00,4.93,4.95,4.93,4.94,166800.0,3.3121,3.3255,3.3121,3.3188,166800.0
2010-07-22 11:50:00,4.95,4.95,4.93,4.93,180800.0,3.3255,3.3255,3.3121,3.3121,180800.0
2010-07-22 12:00:00,4.93,4.95,4.93,4.95,200800.0,3.3121,3.3255,3.3121,3.3255,200800.0
2010-07-22 12:10:00,4.95,4.95,4.94,4.95,201600.0,3.3255,3.3255,3.3188,3.3255,201600.0
2010-07-22 12:20:00,4.95,4.95,4.93,4.94,429600.0,3.3255,3.3255,3.3121,3.3188,429600.0
2010-07-22 12:30:00,4.94,4.94,4.93,4.93,495600.0,3.3188,3.3188,3.3121,3.3121,495600.0
2010-07-22 12:40:00,4.94,4.95,4.93,4.95,351200.0,3.3188,3.3255,3.3121,3.3255,351200.0
2010-07-22 12:50:00,4.95,4.95,4.95,4.95,149600.0,3.3255,3.3255,3.3255,3.3255,149600.0
2010-07-22 13:00:00,4.95,4.96,4.94,4.95,169600.0,3.3255,3.3322,3.3188,3.3255,169600.0
2010-07-22 13:10:00,4.96,4.97,4.95,4.97,124000.0,3.3322,3.339,3.3255,3.339,124000.0
2010-07-22 13:20:00,4.97,4.97,4.95,4.95,198800.0,3.339,3.339,3.3255,3.3255,198800.0
2010-07-22 13:30:00,4.95,4.96,4.95,4.96,124000.0,3.3255,3.3322,3.3255,3.3322,124000.0
2010-07-22 13:40:00,4.96,4.96,4.96,4.96,146800.0,3.3322,3.3322,3.3322,3.3322,146800.0
2010-07-22 13:50:00,4.96,4.97,4.96,4.96,180800.0,3.3322,3.339,3.3322,3.3322,180800.0
2010-07-22 14:00:00,4.96,4.99,4.96,4.98,138800.0,3.3322,3.3524,3.3322,3.3457,138800.0
2010-07-22 14:10:00,4.98,4.98,4.98,4.98,327200.0,3.3457,3.3457,3.3457,3.3457,327200.0
2010-07-22 14:20:00,4.98,4.99,4.98,4.99,171600.0,3.3457,3.3524,3.3457,3.3524,171600.0
2010-07-22 14:30:00,4.99,5.0,4.98,4.99,307600.0,3.3524,3.3591,3.3457,3.3524,307600.0
2010-07-22 14:40:00,4.99,5.0,4.99,5.0,238800.0,3.3524,3.3591,3.3524,3.3591,238800.0
2010-07-22 14:50:00,5.0,5.0,4.99,5.0,171200.0,3.3591,3.3591,3.3524,3.3591,171200.0
2010-07-22 15:00:00,5.0,5.0,4.99,5.0,425200.0,3.3591,3.3591,3.3524,3.3591,425200.0
2010-07-22 15:10:00,5.0,5.02,5.0,5.02,356400.0,3.3591,3.3726,3.3591,3.3726,356400.0
2010-07-22 15:20:00,5.02,5.03,5.02,5.02,558000.0,3.3726,3.3793,3.3726,3.3726,558000.0
2010-07-22 15:30:00,5.02,5.03,4.98,4.99,866400.0,3.3726,3.3793,3.3457,3.3524,866400.0
2010-07-22 15:40:00,4.99,5.0,4.98,4.99,1325200.0,3.3524,3.3591,3.3457,3.3524,1325200.0
2010-07-22 15:50:00,4.99,5.0,4.98,4.99,1215600.0,3.3524,3.3591,3.3457,3.3524,1215600.0
2010-07-23 09:30:00,4.98,5.02,4.95,5.02,164400.0,3.3457,3.3726,3.3255,3.3726,164400.0
2010-07-23 09:40:00,5.02,5.05,5.02,5.02,261600.0,3.3726,3.3927,3.3726,3.3726,261600.0
2010-07-23 09:50:00,5.02,5.03,4.99,5.01,315200.0,3.3726,3.3793,3.3524,3.3658,315200.0
2010-07-23 10:00:00,5.02,5.05,5.01,5.04,237200.0,3.3726,3.3927,3.3658,3.386,237200.0
2010-07-23 10:10:00,5.04,5.05,5.03,5.03,279600.0,3.386,3.3927,3.3793,3.3793,279600.0
2010-07-23 10:20:00,5.03,5.03,5.0,5.0,446400.0,3.3793,3.3793,3.3591,3.3591,446400.0
2010-07-23 10:30:00,5.01,5.03,5.0,5.03,168800.0,3.3658,3.3793,3.3591,3.3793,168800.0
2010-07-23 10:40:00,5.03,5.04,5.03,5.04,171600.0,3.3793,3.386,3.3793,3.386,171600.0
2010-07-23 10:50:00,5.04,5.04,5.03,5.03,156400.0,3.386,3.386,3.3793,3.3793,156400.0
2010-07-23 11:00:00,5.03,5.05,5.03,5.05,148800.0,3.3793,3.3927,3.3793,3.3927,148800.0
2010-07-23 11:10:00,5.05,5.05,5.04,5.04,144000.0,3.3927,3.3927,3.386,3.386,144000.0
2010-07-23 11:20:00,5.04,5.05,5.03,5.05,176400.0,3.386,3.3927,3.3793,3.3927,176400.0
2010-07-23 11:30:00,5.05,5.06,5.05,5.05,132000.0,3.3927,3.3994,3.3927,3.3927,132000.0
2010-07-23 11:40:00,5.05,5.06,5.04,5.05,150000.0,3.3927,3.3994,3.386,3.3927,150000.0
2010-07-23 11:50:00,5.06,5.07,5.05,5.06,192400.0,3.3994,3.4061,3.3927,3.3994,192400.0
2010-07-23 12:00:00,5.06,5.07,5.04,5.05,468800.0,3.3994,3.4061,3.386,3.3927,468800.0
2010-07-23 12:10:00,5.05,5.06,5.03,5.06,270400.0,3.3927,3.3994,3.3793,3.3994,270400.0
2010-07-23 12:20:00,5.06,5.07,5.05,5.06,203200.0,3.3994,3.4061,3.3927,3.3994,203200.0
2010-07-23 12:30:00,5.06,5.06,5.05,5.05,144000.0,3.3994,3.3994,3.3927,3.3927,144000.0
2010-07-23 12:40:00,5.05,5.05,5.03,5.03,128000.0,3.3927,3.3927,3.3793,3.3793,128000.0
2010-07-23 12:50:00,5.04,5.06,5.03,5.06,94000.0,3.386,3.3994,3.3793,3.3994,94000.0
2010-07-23 13:00:00,5.06,5.06,5.03,5.03,231600.0,3.3994,3.3994,3.3793,3.3793,231600.0
2010-07-23 13:10:00,5.03,5.06,5.02,5.05,362400.0,3.3793,3.3994,3.3726,3.3927,362400.0
2010-07-23 13:20:00,5.05,5.06,5.05,5.06,471600.0,3.3927,3.3994,3.3927,3.3994,471600.0
2010-07-23 13:30:00,5.06,5.08,5.06,5.08,296000.0,3.3994,3.4129,3.3994,3.4129,296000.0
2010-07-23 13:40:00,5.08,5.08,5.07,5.08,238000.0,3.4129,3.4129,3.4061,3.4129,238000.0
2010-07-23 13:50:00,5.08,5.1,5.08,5.09,220800.0,3.4129,3.4263,3.4129,3.4196,220800.0
2010-07-23 14:00:00,5.09,5.1,5.08,5.1,334000.0,3.4196,3.4263,3.4129,3.4263,334000.0
2010-07-23 14:10:00,5.1,5.11,5.1,5.1,458800.0,3.4263,3.433,3.4263,3.4263,458800.0
2010-07-23 14:20:00,5.1,5.1,5.09,5.1,309600.0,3.4263,3.4263,3.4196,3.4263,309600.0
2010-07-23 14:30:00,5.1,5.1,5.09,5.1,208000.0,3.4263,3.4263,3.4196,3.4263,208000.0
2010-07-23 14:40:00,5.1,5.11,5.1,5.11,201200.0,3.4263,3.433,3.4263,3.433,201200.0
2010-07-23 14:50:00,5.11,5.12,5.11,5.11,273200.0,3.433,3.4397,3.433,3.433,273200.0
2010-07-23 15:00:00,5.12,5.12,5.11,5.12,214800.0,3.4397,3.4397,3.433,3.4397,214800.0
2010-07-23 15:10:00,5.12,5.12,5.11,5.11,442800.0,3.4397,3.4397,3.433,3.433,442800.0
2010-07-23 15:20:00,5.11,5.12,5.1,5.11,378400.0,3.433,3.4397,3.4263,3.433,378400.0
2010-07-23 15:30:00,5.11,5.12,5.09,5.1,825200.0,3.433,3.4397,3.4196,3.4263,825200.0
2010-07-23 15:40:00,5.1,5.11,5.09,5.11,1038400.0,3.4263,3.433,3.4196,3.433,1038400.0
2010-07-23 15:50:00,5.11,5.13,5.11,5.12,1178800.0,3.433,3.4465,3.433,3.4397,1178800.0
2010-07-26 09:30:00,5.11,5.16,5.11,5.12,177600.0,3.433,3.4666,3.433,3.4397,177600.0
2010-07-26 09:40:00,5.12,5.12,5.08,5.1,191600.0,3.4397,3.4397,3.4129,3.4263,191600.0
2010-07-26 09:50:00,5.1,5.12,5.08,5.11,150000.0,3.4263,3.4397,3.4129,3.433,150000.0
2010-07-26 10:00:00,5.11,5.16,5.11,5.15,252000.0,3.433,3.4666,3.433,3.4599,252000.0
2010-07-26 10:10:00,5.15,5.16,5.15,5.16,144800.0,3.4599,3.4666,3.4599,3.4666,144800.0
2010-07-26 10:20:00,5.16,5.16,5.14,5.15,139600.0,3.4666,3.4666,3.4532,3.4599,139600.0
2010-07-26 10:30:00,5.15,5.17,5.13,5.17,186000.0,3.4599,3.4733,3.4465,3.4733,186000.0
2010-07-26 10:40:00,5.17,5.17,5.15,5.17,246800.0,3.4733,3.4733,3.4599,3.4733,246800.0
2010-07-26 10:50:00,5.17,5.17,5.13,5.13,641600.0,3.4733,3.4733,3.4465,3.4465,641600.0
2010-07-26 11:00:00,5.13,5.15,5.13,5.15,164400.0,3.4465,3.4599,3.4465,3.4599,164400.0
2010-07-26 11:10:00,5.15,5.17,5.14,5.17,260000.0,3.4599,3.4733,3.4532,3.4733,260000.0
2010-07-26 11:20:00,5.17,5.18,5.17,5.17,233200.0,3.4733,3.48,3.4733,3.4733,233200.0
2010-07-26 11:30:00,5.17,5.18,5.17,5.18,110800.0,3.4733,3.48,3.4733,3.48,110800.0
2010-07-26 11:40:00,5.17,5.18,5.17,5.18,167200.0,3.4733,3.48,3.4733,3.48,167200.0
2010-07-26 11:50:00,5.18,5.18,5.17,5.17,60800.0,3.48,3.48,3.4733,3.4733,60800.0
2010-07-26 12:00:00,5.17,5.18,5.17,5.18,177600.0,3.4733,3.48,3.4733,3.48,177600.0
2010-07-26 12:10:00,5.17,5.18,5.17,5.18,132800.0,3.4733,3.48,3.4733,3.48,132800.0
2010-07-26 12:20:00,5.18,5.18,5.18,5.18,50000.0,3.48,3.48,3.48,3.48,50000.0
2010-07-26 12:30:00,5.18,5.19,5.18,5.19,118000.0,3.48,3.4868,3.48,3.4868,118000.0
2010-07-26 12:40:00,5.19,5.19,5.18,5.18,120800.0,3.4868,3.4868,3.48,3.48,120800.0
2010-07-26 12:50:00,5.18,5.2,5.18,5.2,102800.0,3.48,3.4935,3.48,3.4935,102800.0
2010-07-26 13:00:00,5.2,5.2,5.19,5.19,84000.0,3.4935,3.4935,3.4868,3.4868,84000.0
2010-07-26 13:10:00,5.19,5.19,5.18,5.18,81200.0,3.4868,3.4868,3.48,3.48,81200.0
2010-07-26 13:20:00,5.18,5.2,5.18,5.19,68800.0,3.48,3.4935,3.48,3.4868,68800.0
2010-07-26 13:30:00,5.2,5.2,5.19,5.19,90400.0,3.4935,3.4935,3.4868,3.4868,90400.0
2010-07-26 13:40:00,5.19,5.21,5.19,5.2,163600.0,3.4868,3.5002,3.4868,3.4935,163600.0
2010-07-26 13:50:00,5.2,5.2,5.2,5.2,81600.0,3.4935,3.4935,3.4935,3.4935,81600.0
2010-07-26 14:00:00,5.2,5.2,5.19,5.19,64800.0,3.4935,3.4935,3.4868,3.4868,64800.0
2010-07-26 14:10:00,5.2,5.2,5.19,5.19,105200.0,3.4935,3.4935,3.4868,3.4868,105200.0
2010-07-26 14:20:00,5.19,5.2,5.18,5.18,154000.0,3.4868,3.4935,3.48,3.48,154000.0
2010-07-26 14:30:00,5.18,5.18,5.17,5.18,260000.0,3.48,3.48,3.4733,3.48,260000.0
2010-07-26 14:40:00,5.18,5.18,5.17,5.17,126400.0,3.48,3.48,3.4733,3.4733,126400.0
2010-07-26 14:50:00,5.17,5.18,5.17,5.18,126000.0,3.4733,3.48,3.4733,3.48,126000.0
2010-07-26 15:00:00,5.18,5.19,5.17,5.19,152000.0,3.48,3.4868,3.4733,3.4868,152000.0
2010-07-26 15:10:00,5.19,5.19,5.18,5.19,175600.0,3.4868,3.4868,3.48,3.4868,175600.0
2010-07-26 15:20:00,5.19,5.21,5.19,5.2,293600.0,3.4868,3.5002,3.4868,3.4935,293600.0
2010-07-26 15:30:00,5.2,5.2,5.19,5.2,277600.0,3.4935,3.4935,3.4868,3.4935,277600.0
2010-07-26 15:40:00,5.2,5.21,5.2,5.21,397600.0,3.4935,3.5002,3.4935,3.5002,397600.0
2010-07-26 15:50:00,5.21,5.22,5.21,5.22,737200.0,3.5002,3.5069,3.5002,3.5069,737200.0
2010-07-27 09:30:00,5.25,5.25,5.2,5.22,360800.0,3.5271,3.5271,3.4935,3.5069,360800.0
2010-07-27 09:40:00,5.22,5.23,5.18,5.18,371600.0,3.5069,3.5136,3.48,3.48,371600.0
2010-07-27 09:50:00,5.18,5.18,5.15,5.15,362000.0,3.48,3.48,3.4599,3.4599,362000.0
2010-07-27 10:00:00,5.15,5.2,5.14,5.14,380400.0,3.4599,3.4935,3.4532,3.4532,380400.0
2010-07-27 10:10:00,5.14,5.16,5.13,5.16,420400.0,3.4532,3.4666,3.4465,3.4666,420400.0
2010-07-27 10:20:00,5.16,5.18,5.16,5.18,410400.0,3.4666,3.48,3.4666,3.48,410400.0
2010-07-27 10:30:00,5.18,5.18,5.17,5.17,201200.0,3.48,3.48,3.4733,3.4733,201200.0
2010-07-27 10:40:00,5.17,5.18,5.16,5.17,614000.0,3.4733,3.48,3.4666,3.4733,614000.0
2010-07-27 10:50:00,5.17,5.17,5.14,5.14,496000.0,3.4733,3.4733,3.4532,3.4532,496000.0
2010-07-27 11:00:00,5.14,5.14,5.12,5.12,222800.0,3.4532,3.4532,3.4397,3.4397,222800.0
2010-07-27 11:10:00,5.12,5.12,5.09,5.09,308000.0,3.4397,3.4397,3.4196,3.4196,308000.0
2010-07-27 11:20:00,5.09,5.09,5.08,5.08,435200.0,3.4196,3.4196,3.4129,3.4129,435200.0
2010-07-27 11:30:00,5.08,5.1,5.08,5.09,275600.0,3.4129,3.4263,3.4129,3.4196,275600.0
2010-07-27 11:40:00,5.09,5.12,5.09,5.11,414800.0,3.4196,3.4397,3.4196,3.433,414800.0
2010-07-27 11:50:00,5.11,5.12,5.1,5.11,222400.0,3.433,3.4397,3.4263,3.433,222400.0
2010-07-27 12:00:00,5.11,5.11,5.1,5.1,172000.0,3.433,3.433,3.4263,3.4263,172000.0
2010-07-27 12:10:00,5.1,5.14,5.1,5.13,154800.0,3.4263,3.4532,3.4263,3.4465,154800.0
2010-07-27 12:20:00,5.13,5.13,5.12,5.12,89200.0,3.4465,3.4465,3.4397,3.4397,89200.0
2010-07-27 12:30:00,5.12,5.12,5.12,5.12,147600.0,3.4397,3.4397,3.4397,3.4397,147600.0
2010-07-27 12:40:00,5.12,5.13,5.11,5.11,138400.0,3.4397,3.4465,3.433,3.433,138400.0
2010-07-27 12:50:00,5.11,5.11,5.08,5.09,400000.0,3.433,3.433,3.4129,3.4196,400000.0
2010-07-27 13:00:00,5.09,5.1,5.09,5.09,110400.0,3.4196,3.4263,3.4196,3.4196,110400.0
2010-07-27 13:10:00,5.1,5.1,5.08,5.08,123600.0,3.4263,3.4263,3.4129,3.4129,123600.0
2010-07-27 13:20:00,5.08,5.08,5.07,5.07,173200.0,3.4129,3.4129,3.4061,3.4061,173200.0
2010-07-27 13:30:00,5.08,5.08,5.07,5.08,176400.0,3.4129,3.4129,3.4061,3.4129,176400.0
2010-07-27 13:40:00,5.08,5.09,5.08,5.09,124400.0,3.4129,3.4196,3.4129,3.4196,124400.0
2010-07-27 13:50:00,5.09,5.09,5.08,5.08,158000.0,3.4196,3.4196,3.4129,3.4129,158000.0
2010-07-27 14:00:00,5.08,5.09,5.07,5.09,521200.0,3.4129,3.4196,3.4061,3.4196,521200.0
2010-07-27 14:10:00,5.09,5.1,5.08,5.1,191600.0,3.4196,3.4263,3.4129,3.4263,191600.0
2010-07-27 14:20:00,5.1,5.1,5.08,5.08,281200.0,3.4263,3.4263,3.4129,3.4129,281200.0
2010-07-27 14:30:00,5.08,5.08,5.07,5.08,256800.0,3.4129,3.4129,3.4061,3.4129,256800.0
2010-07-27 14:40:00,5.08,5.08,5.07,5.07,276800.0,3.4129,3.4129,3.4061,3.4061,276800.0
2010-07-27 14:50:00,5.07,5.07,5.06,5.07,454400.0,3.4061,3.4061,3.3994,3.4061,454400.0
2010-07-27 15:00:00,5.07,5.08,5.06,5.08,580800.0,3.4061,3.4129,3.3994,3.4129,580800.0
2010-07-27 15:10:00,5.08,5.08,5.07,5.08,304800.0,3.4129,3.4129,3.4061,3.4129,304800.0
2010-07-27 15:20:00,5.08,5.09,5.08,5.09,388800.0,3.4129,3.4196,3.4129,3.4196,388800.0
2010-07-27 15:30:00,5.09,5.09,5.08,5.08,457200.0,3.4196,3.4196,3.4129,3.4129,457200.0
2010-07-27 15:40:00,5.08,5.08,5.07,5.07,642800.0,3.4129,3.4129,3.4061,3.4061,642800.0
2010-07-27 15:50:00,5.07,5.08,5.07,5.08,1263200.0,3.4061,3.4129,3.4061,3.4129,1263200.0
2010-07-28 09:30:00,5.08,5.14,5.07,5.12,158000.0,3.4129,3.4532,3.4061,3.4397,158000.0
2010-07-28 09:40:00,5.13,5.14,5.11,5.13,210800.0,3.4465,3.4532,3.433,3.4465,210800.0
2010-07-28 09:50:00,5.13,5.16,5.12,5.16,190400.0,3.4465,3.4666,3.4397,3.4666,190400.0
2010-07-28 10:00:00,5.16,5.17,5.15,5.15,370000.0,3.4666,3.4733,3.4599,3.4599,370000.0
2010-07-28 10:10:00,5.15,5.17,5.14,5.15,305200.0,3.4599,3.4733,3.4532,3.4599,305200.0
2010-07-28 10:20:00,5.16,5.16,5.14,5.15,410800.0,3.4666,3.4666,3.4532,3.4599,410800.0
2010-07-28 10:30:00,5.15,5.15,5.13,5.13,165600.0,3.4599,3.4599,3.4465,3.4465,165600.0
2010-07-28 10:40:00,5.14,5.15,5.14,5.15,142000.0,3.4532,3.4599,3.4532,3.4599,142000.0
2010-07-28 10:50:00,5.14,5.15,5.14,5.15,208800.0,3.4532,3.4599,3.4532,3.4599,208800.0
2010-07-28 11:00:00,5.15,5.15,5.11,5.11,136800.0,3.4599,3.4599,3.433,3.433,136800.0
2010-07-28 11:10:00,5.11,5.11,5.09,5.09,334400.0,3.433,3.433,3.4196,3.4196,334400.0
2010-07-28 11:20:00,5.09,5.1,5.09,5.1,220800.0,3.4196,3.4263,3.4196,3.4263,220800.0
2010-07-28 11:30:00,5.1,5.1,5.09,5.1,119200.0,3.4263,3.4263,3.4196,3.4263,119200.0
2010-07-28 11:40:00,5.1,5.1,5.09,5.09,112000.0,3.4263,3.4263,3.4196,3.4196,112000.0
2010-07-28 11:50:00,5.09,5.1,5.08,5.09,128000.0,3.4196,3.4263,3.4129,3.4196,128000.0
2010-07-28 12:00:00,5.09,5.1,5.09,5.1,100400.0,3.4196,3.4263,3.4196,3.4263,100400.0
2010-07-28 12:10:00,5.1,5.12,5.1,5.12,181600.0,3.4263,3.4397,3.4263,3.4397,181600.0
2010-07-28 12:20:00,5.12,5.12,5.1,5.1,55200.0,3.4397,3.4397,3.4263,3.4263,55200.0
2010-07-28 12:30:00,5.1,5.11,5.1,5.1,65200.0,3.4263,3.433,3.4263,3.4263,65200.0
2010-07-28 12:40:00,5.1,5.11,5.08,5.08,155200.0,3.4263,3.433,3.4129,3.4129,155200.0
2010-07-28 12:50:00,5.08,5.09,5.07,5.09,330800.0,3.4129,3.4196,3.4061,3.4196,330800.0
2010-07-28 13:00:00,5.09,5.09,5.08,5.09,126800.0,3.4196,3.4196,3.4129,3.4196,126800.0
2010-07-28 13:10:00,5.09,5.09,5.08,5.08,114400.0,3.4196,3.4196,3.4129,3.4129,114400.0
2010-07-28 13:20:00,5.08,5.08,5.06,5.07,243600.0,3.4129,3.4129,3.3994,3.4061,243600.0
2010-07-28 13:30:00,5.07,5.07,5.05,5.05,309200.0,3.4061,3.4061,3.3927,3.3927,309200.0
2010-07-28 13:40:00,5.05,5.06,5.04,5.05,241600.0,3.3927,3.3994,3.386,3.3927,241600.0
2010-07-28 13:50:00,5.05,5.06,5.05,5.05,257600.0,3.3927,3.3994,3.3927,3.3927,257600.0
2010-07-28 14:00:00,5.05,5.06,5.04,5.05,363600.0,3.3927,3.3994,3.386,3.3927,363600.0
2010-07-28 14:10:00,5.05,5.06,5.03,5.03,400000.0,3.3927,3.3994,3.3793,3.3793,400000.0
2010-07-28 14:20:00,5.03,5.04,5.02,5.03,293600.0,3.3793,3.386,3.3726,3.3793,293600.0
2010-07-28 14:30:00,5.03,5.04,5.03,5.03,211200.0,3.3793,3.386,3.3793,3.3793,211200.0
2010-07-28 14:40:00,5.03,5.04,5.02,5.02,192800.0,3.3793,3.386,3.3726,3.3726,192800.0
2010-07-28 14:50:00,5.02,5.03,5.02,5.02,191600.0,3.3726,3.3793,3.3726,3.3726,191600.0
2010-07-28 15:00:00,5.02,5.03,5.0,5.01,301200.0,3.3726,3.3793,3.3591,3.3658,301200.0
2010-07-28 15:10:00,5.01,5.01,5.0,5.0,326400.0,3.3658,3.3658,3.3591,3.3591,326400.0
2010-07-28 15:20:00,5.0,5.01,5.0,5.01,358000.0,3.3591,3.3658,3.3591,3.3658,358000.0
2010-07-28 15:30:00,5.01,5.01,5.0,5.0,556800.0,3.3658,3.3658,3.3591,3.3591,556800.0
2010-07-28 15:40:00,5.01,5.01,5.0,5.0,984000.0,3.3658,3.3658,3.3591,3.3591,984000.0
2010-07-28 15:50:00,5.0,5.0,5.0,5.0,1006400.0,3.3591,3.3591,3.3591,3.3591,1006400.0
2010-07-29 09:30:00,5.01,5.04,5.0,5.03,300800.0,3.3658,3.386,3.3591,3.3793,300800.0
2010-07-29 09:40:00,5.03,5.03,5.0,5.0,206800.0,3.3793,3.3793,3.3591,3.3591,206800.0
2010-07-29 09:50:00,5.0,5.01,4.99,4.99,168000.0,3.3591,3.3658,3.3524,3.3524,168000.0
2010-07-29 10:00:00,4.99,5.0,4.97,4.99,187600.0,3.3524,3.3591,3.339,3.3524,187600.0
2010-07-29 10:10:00,4.99,5.0,4.98,5.0,132800.0,3.3524,3.3591,3.3457,3.3591,132800.0
2010-07-29 10:20:00,5.0,5.0,4.97,4.97,210000.0,3.3591,3.3591,3.339,3.339,210000.0
2010-07-29 10:30:00,4.97,4.98,4.96,4.96,174400.0,3.339,3.3457,3.3322,3.3322,174400.0
2010-07-29 10:40:00,4.97,4.97,4.95,4.95,275200.0,3.339,3.339,3.3255,3.3255,275200.0
2010-07-29 10:50:00,4.95,4.97,4.95,4.96,414800.0,3.3255,3.339,3.3255,3.3322,414800.0
2010-07-29 11:00:00,4.96,4.96,4.93,4.94,240800.0,3.3322,3.3322,3.3121,3.3188,240800.0
2010-07-29 11:10:00,4.95,4.95,4.92,4.92,247200.0,3.3255,3.3255,3.3054,3.3054,247200.0
2010-07-29 11:20:00,4.92,4.92,4.91,4.91,360000.0,3.3054,3.3054,3.2987,3.2987,360000.0
2010-07-29 11:30:00,4.91,4.92,4.89,4.92,447200.0,3.2987,3.3054,3.2852,3.3054,447200.0
2010-07-29 11:40:00,4.92,4.92,4.89,4.9,272000.0,3.3054,3.3054,3.2852,3.2919,272000.0
2010-07-29 11:50:00,4.9,4.9,4.89,4.89,224800.0,3.2919,3.2919,3.2852,3.2852,224800.0
2010-07-29 12:00:00,4.89,4.9,4.88,4.88,380400.0,3.2852,3.2919,3.2785,3.2785,380400.0
2010-07-29 12:10:00,4.88,4.89,4.88,4.88,333200.0,3.2785,3.2852,3.2785,3.2785,333200.0
2010-07-29 12:20:00,4.88,4.88,4.87,4.88,194800.0,3.2785,3.2785,3.2718,3.2785,194800.0
2010-07-29 12:30:00,4.88,4.88,4.87,4.87,223200.0,3.2785,3.2785,3.2718,3.2718,223200.0
2010-07-29 12:40:00,4.87,4.88,4.86,4.86,165200.0,3.2718,3.2785,3.2651,3.2651,165200.0
2010-07-29 12:50:00,4.87,4.88,4.86,4.88,217200.0,3.2718,3.2785,3.2651,3.2785,217200.0
2010-07-29 13:00:00,4.88,4.88,4.87,4.88,282400.0,3.2785,3.2785,3.2718,3.2785,282400.0
2010-07-29 13:10:00,4.88,4.89,4.87,4.88,222400.0,3.2785,3.2852,3.2718,3.2785,222400.0
2010-07-29 13:20:00,4.88,4.89,4.88,4.89,324800.0,3.2785,3.2852,3.2785,3.2852,324800.0
2010-07-29 13:30:00,4.89,4.9,4.89,4.9,164000.0,3.2852,3.2919,3.2852,3.2919,164000.0
2010-07-29 13:40:00,4.9,4.9,4.89,4.9,172000.0,3.2919,3.2919,3.2852,3.2919,172000.0
2010-07-29 13:50:00,4.9,4.91,4.9,4.9,200000.0,3.2919,3.2987,3.2919,3.2919,200000.0
2010-07-29 14:00:00,4.9,4.9,4.88,4.88,325600.0,3.2919,3.2919,3.2785,3.2785,325600.0
2010-07-29 14:10:00,4.88,4.91,4.88,4.91,452000.0,3.2785,3.2987,3.2785,3.2987,452000.0
2010-07-29 14:20:00,4.91,4.92,4.91,4.92,450800.0,3.2987,3.3054,3.2987,3.3054,450800.0
2010-07-29 14:30:00,4.92,4.93,4.91,4.93,296000.0,3.3054,3.3121,3.2987,3.3121,296000.0
2010-07-29 14:40:00,4.93,4.95,4.92,4.94,588400.0,3.3121,3.3255,3.3054,3.3188,588400.0
2010-07-29 14:50:00,4.94,4.95,4.93,4.95,543600.0,3.3188,3.3255,3.3121,3.3255,543600.0
2010-07-29 15:00:00,4.95,4.95,4.93,4.94,506000.0,3.3255,3.3255,3.3121,3.3188,506000.0
2010-07-29 15:10:00,4.94,4.96,4.94,4.95,301200.0,3.3188,3.3322,3.3188,3.3255,301200.0
2010-07-29 15:20:00,4.95,4.96,4.95,4.95,346800.0,3.3255,3.3322,3.3255,3.3255,346800.0
2010-07-29 15:30:00,4.95,4.95,4.93,4.94,561200.0,3.3255,3.3255,3.3121,3.3188,561200.0
2010-07-29 15:40:00,4.94,4.95,4.93,4.93,957200.0,3.3188,3.3255,3.3121,3.3121,957200.0
2010-07-29 15:50:00,4.93,4.95,4.93,4.94,1461200.0,3.3121,3.3255,3.3121,3.3188,1461200.0
2010-07-30 09:30:00,4.88,4.91,4.85,4.86,174800.0,3.2785,3.2987,3.2583,3.2651,174800.0
2010-07-30 09:40:00,4.86,4.91,4.86,4.88,184400.0,3.2651,3.2987,3.2651,3.2785,184400.0
2010-07-30 09:50:00,4.88,4.93,4.88,4.91,254400.0,3.2785,3.3121,3.2785,3.2987,254400.0
2010-07-30 10:00:00,4.91,4.94,4.91,4.92,140800.0,3.2987,3.3188,3.2987,3.3054,140800.0
2010-07-30 10:10:00,4.92,4.92,4.89,4.9,250000.0,3.3054,3.3054,3.2852,3.2919,250000.0
2010-07-30 10:20:00,4.9,4.92,4.9,4.92,143600.0,3.2919,3.3054,3.2919,3.3054,143600.0
2010-07-30 10:30:00,4.92,4.93,4.92,4.93,173600.0,3.3054,3.3121,3.3054,3.3121,173600.0
2010-07-30 10:40:00,4.93,4.95,4.93,4.94,129200.0,3.3121,3.3255,3.3121,3.3188,129200.0
2010-07-30 10:50:00,4.94,4.94,4.92,4.94,126000.0,3.3188,3.3188,3.3054,3.3188,126000.0
2010-07-30 11:00:00,4.94,4.95,4.92,4.95,128000.0,3.3188,3.3255,3.3054,3.3255,128000.0
2010-07-30 11:10:00,4.95,4.95,4.93,4.94,158800.0,3.3255,3.3255,3.3121,3.3188,158800.0
2010-07-30 11:20:00,4.94,4.94,4.93,4.93,200800.0,3.3188,3.3188,3.3121,3.3121,200800.0
2010-07-30 11:30:00,4.94,4.95,4.93,4.95,356000.0,3.3188,3.3255,3.3121,3.3255,356000.0
2010-07-30 11:40:00,4.95,4.96,4.94,4.95,301200.0,3.3255,3.3322,3.3188,3.3255,301200.0
2010-07-30 11:50:00,4.95,4.96,4.94,4.96,90000.0,3.3255,3.3322,3.3188,3.3322,90000.0
2010-07-30 12:00:00,4.96,4.96,4.93,4.94,121200.0,3.3322,3.3322,3.3121,3.3188,121200.0
2010-07-30 12:10:00,4.94,4.94,4.93,4.93,159200.0,3.3188,3.3188,3.3121,3.3121,159200.0
2010-07-30 12:20:00,4.92,4.93,4.92,4.93,77200.0,3.3054,3.3121,3.3054,3.3121,77200.0
2010-07-30 12:30:00,4.93,4.95,4.93,4.94,88800.0,3.3121,3.3255,3.3121,3.3188,88800.0
2010-07-30 12:40:00,4.94,4.95,4.94,4.94,88400.0,3.3188,3.3255,3.3188,3.3188,88400.0
2010-07-30 12:50:00,4.94,4.94,4.93,4.94,117600.0,3.3188,3.3188,3.3121,3.3188,117600.0
2010-07-30 13:00:00,4.94,4.95,4.93,4.93,83200.0,3.3188,3.3255,3.3121,3.3121,83200.0
2010-07-30 13:10:00,4.93,4.93,4.92,4.92,146000.0,3.3121,3.3121,3.3054,3.3054,146000.0
2010-07-30 13:20:00,4.92,4.93,4.92,4.92,112800.0,3.3054,3.3121,3.3054,3.3054,112800.0
2010-07-30 13:30:00,4.92,4.92,4.91,4.91,135600.0,3.3054,3.3054,3.2987,3.2987,135600.0
2010-07-30 13:40:00,4.91,4.93,4.91,4.92,99600.0,3.2987,3.3121,3.2987,3.3054,99600.0
2010-07-30 13:50:00,4.92,4.92,4.9,4.91,154800.0,3.3054,3.3054,3.2919,3.2987,154800.0
2010-07-30 14:00:00,4.91,4.92,4.91,4.92,131600.0,3.2987,3.3054,3.2987,3.3054,131600.0
2010-07-30 14:10:00,4.92,4.94,4.92,4.94,86000.0,3.3054,3.3188,3.3054,3.3188,86000.0
2010-07-30 14:20:00,4.94,4.96,4.93,4.94,112400.0,3.3188,3.3322,3.3121,3.3188,112400.0
2010-07-30 14:30:00,4.94,4.95,4.93,4.94,131600.0,3.3188,3.3255,3.3121,3.3188,131600.0
2010-07-30 14:40:00,4.94,4.96,4.94,4.96,314400.0,3.3188,3.3322,3.3188,3.3322,314400.0
2010-07-30 14:50:00,4.96,4.97,4.96,4.96,326400.0,3.3322,3.339,3.3322,3.3322,326400.0
2010-07-30 15:00:00,4.96,4.97,4.96,4.97,388400.0,3.3322,3.339,3.3322,3.339,388400.0
2010-07-30 15:10:00,4.97,4.98,4.97,4.98,200800.0,3.339,3.3457,3.339,3.3457,200800.0
2010-07-30 15:20:00,4.98,5.0,4.98,4.99,272800.0,3.3457,3.3591,3.3457,3.3524,272800.0
2010-07-30 15:30:00,4.99,5.0,4.99,4.99,402800.0,3.3524,3.3591,3.3524,3.3524,402800.0
2010-07-30 15:40:00,4.99,5.01,4.99,5.01,515200.0,3.3524,3.3658,3.3524,3.3658,515200.0
2010-07-30 15:50:00,5.01,5.02,5.01,5.01,1936000.0,3.3658,3.3726,3.3658,3.3658,1936000.0
2010-08-02 09:30:00,5.06,5.13,5.06,5.09,354000.0,3.3994,3.4465,3.3994,3.4196,354000.0
2010-08-02 09:40:00,5.08,5.09,5.07,5.09,273200.0,3.4129,3.4196,3.4061,3.4196,273200.0
2010-08-02 09:50:00,5.09,5.09,5.07,5.07,215600.0,3.4196,3.4196,3.4061,3.4061,215600.0
2010-08-02 10:00:00,5.07,5.12,5.07,5.09,432800.0,3.4061,3.4397,3.4061,3.4196,432800.0
2010-08-02 10:10:00,5.09,5.14,5.08,5.13,358800.0,3.4196,3.4532,3.4129,3.4465,358800.0
2010-08-02 10:20:00,5.13,5.13,5.12,5.13,312400.0,3.4465,3.4465,3.4397,3.4465,312400.0
2010-08-02 10:30:00,5.13,5.14,5.12,5.14,354000.0,3.4465,3.4532,3.4397,3.4532,354000.0
2010-08-02 10:40:00,5.13,5.15,5.13,5.14,222400.0,3.4465,3.4599,3.4465,3.4532,222400.0
2010-08-02 10:50:00,5.14,5.14,5.14,5.14,271600.0,3.4532,3.4532,3.4532,3.4532,271600.0
2010-08-02 11:00:00,5.14,5.16,5.14,5.16,267200.0,3.4532,3.4666,3.4532,3.4666,267200.0
2010-08-02 11:10:00,5.16,5.17,5.15,5.17,270000.0,3.4666,3.4733,3.4599,3.4733,270000.0
2010-08-02 11:20:00,5.17,5.19,5.16,5.18,843600.0,3.4733,3.4868,3.4666,3.48,843600.0
2010-08-02 11:30:00,5.18,5.2,5.18,5.19,450400.0,3.48,3.4935,3.48,3.4868,450400.0
2010-08-02 11:40:00,5.19,5.22,5.19,5.22,722400.0,3.4868,3.5069,3.4868,3.5069,722400.0
2010-08-02 11:50:00,5.22,5.23,5.21,5.22,335200.0,3.5069,3.5136,3.5002,3.5069,335200.0
2010-08-02 12:00:00,5.22,5.23,5.22,5.22,568400.0,3.5069,3.5136,3.5069,3.5069,568400.0
2010-08-02 12:10:00,5.22,5.23,5.22,5.22,225600.0,3.5069,3.5136,3.5069,3.5069,225600.0
2010-08-02 12:20:00,5.22,5.22,5.22,5.22,210800.0,3.5069,3.5069,3.5069,3.5069,210800.0
2010-08-02 12:30:00,5.22,5.22,5.21,5.22,201200.0,3.5069,3.5069,3.5002,3.5069,201200.0
2010-08-02 12:40:00,5.22,5.22,5.21,5.22,198400.0,3.5069,3.5069,3.5002,3.5069,198400.0
2010-08-02 12:50:00,5.22,5.24,5.22,5.23,346800.0,3.5069,3.5204,3.5069,3.5136,346800.0
2010-08-02 13:00:00,5.23,5.24,5.23,5.24,132800.0,3.5136,3.5204,3.5136,3.5204,132800.0
2010-08-02 13:10:00,5.24,5.24,5.23,5.24,373200.0,3.5204,3.5204,3.5136,3.5204,373200.0
2010-08-02 13:20:00,5.24,5.25,5.23,5.24,458400.0,3.5204,3.5271,3.5136,3.5204,458400.0
2010-08-02 13:30:00,5.25,5.26,5.24,5.25,386000.0,3.5271,3.5338,3.5204,3.5271,386000.0
2010-08-02 13:40:00,5.25,5.26,5.24,5.24,398800.0,3.5271,3.5338,3.5204,3.5204,398800.0
2010-08-02 13:50:00,5.24,5.24,5.22,5.24,602400.0,3.5204,3.5204,3.5069,3.5204,602400.0
2010-08-02 14:00:00,5.23,5.24,5.23,5.24,166000.0,3.5136,3.5204,3.5136,3.5204,166000.0
2010-08-02 14:10:00,5.23,5.25,5.23,5.25,168000.0,3.5136,3.5271,3.5136,3.5271,168000.0
2010-08-02 14:20:00,5.25,5.26,5.24,5.25,193200.0,3.5271,3.5338,3.5204,3.5271,193200.0
2010-08-02 14:30:00,5.25,5.28,5.25,5.28,470400.0,3.5271,3.5472,3.5271,3.5472,470400.0
2010-08-02 14:40:00,5.28,5.28,5.27,5.27,501200.0,3.5472,3.5472,3.5405,3.5405,501200.0
2010-08-02 14:50:00,5.27,5.28,5.27,5.28,407200.0,3.5405,3.5472,3.5405,3.5472,407200.0
2010-08-02 15:00:00,5.28,5.28,5.26,5.27,395600.0,3.5472,3.5472,3.5338,3.5405,395600.0
2010-08-02 15:10:00,5.27,5.27,5.26,5.27,374400.0,3.5405,3.5405,3.5338,3.5405,374400.0
2010-08-02 15:20:00,5.27,5.27,5.26,5.27,320000.0,3.5405,3.5405,3.5338,3.5405,320000.0
2010-08-02 15:30:00,5.27,5.28,5.27,5.27,1058000.0,3.5405,3.5472,3.5405,3.5405,1058000.0
2010-08-02 15:40:00,5.27,5.29,5.27,5.28,947600.0,3.5405,3.5539,3.5405,3.5472,947600.0
2010-08-02 15:50:00,5.28,5.28,5.27,5.27,1134000.0,3.5472,3.5472,3.5405,3.5405,1134000.0
2010-08-03 09:30:00,5.27,5.27,5.19,5.21,340800.0,3.5405,3.5405,3.4868,3.5002,340800.0
2010-08-03 09:40:00,5.21,5.22,5.18,5.19,213200.0,3.5002,3.5069,3.48,3.4868,213200.0
2010-08-03 09:50:00,5.19,5.19,5.16,5.17,224000.0,3.4868,3.4868,3.4666,3.4733,224000.0
2010-08-03 10:00:00,5.17,5.18,5.14,5.17,884000.0,3.4733,3.48,3.4532,3.4733,884000.0
2010-08-03 10:10:00,5.17,5.18,5.16,5.17,422400.0,3.4733,3.48,3.4666,3.4733,422400.0
2010-08-03 10:20:00,5.17,5.17,5.13,5.13,302400.0,3.4733,3.4733,3.4465,3.4465,302400.0
2010-08-03 10:30:00,5.13,5.15,5.13,5.13,254000.0,3.4465,3.4599,3.4465,3.4465,254000.0
2010-08-03 10:40:00,5.13,5.16,5.13,5.16,352000.0,3.4465,3.4666,3.4465,3.4666,352000.0
2010-08-03 10:50:00,5.15,5.16,5.15,5.15,179200.0,3.4599,3.4666,3.4599,3.4599,179200.0
2010-08-03 11:00:00,5.15,5.15,5.14,5.14,116000.0,3.4599,3.4599,3.4532,3.4532,116000.0
2010-08-03 11:10:00,5.14,5.15,5.14,5.15,218000.0,3.4532,3.4599,3.4532,3.4599,218000.0
2010-08-03 11:20:00,5.15,5.16,5.14,5.15,220800.0,3.4599,3.4666,3.4532,3.4599,220800.0
2010-08-03 11:30:00,5.15,5.18,5.15,5.18,495200.0,3.4599,3.48,3.4599,3.48,495200.0
2010-08-03 11:40:00,5.18,5.18,5.16,5.16,305200.0,3.48,3.48,3.4666,3.4666,305200.0
2010-08-03 11:50:00,5.16,5.17,5.16,5.17,80800.0,3.4666,3.4733,3.4666,3.4733,80800.0
2010-08-03 12:00:00,5.17,5.17,5.15,5.16,92800.0,3.4733,3.4733,3.4599,3.4666,92800.0
2010-08-03 12:10:00,5.16,5.16,5.14,5.15,210000.0,3.4666,3.4666,3.4532,3.4599,210000.0
2010-08-03 12:20:00,5.15,5.18,5.15,5.17,255600.0,3.4599,3.48,3.4599,3.4733,255600.0
2010-08-03 12:30:00,5.17,5.18,5.16,5.17,288000.0,3.4733,3.48,3.4666,3.4733,288000.0
2010-08-03 12:40:00,5.18,5.18,5.17,5.18,92000.0,3.48,3.48,3.4733,3.48,92000.0
2010-08-03 12:50:00,5.18,5.19,5.18,5.18,122400.0,3.48,3.4868,3.48,3.48,122400.0
2010-08-03 13:00:00,5.18,5.18,5.17,5.17,126000.0,3.48,3.48,3.4733,3.4733,126000.0
2010-08-03 13:10:00,5.17,5.18,5.17,5.17,109200.0,3.4733,3.48,3.4733,3.4733,109200.0
2010-08-03 13:20:00,5.17,5.19,5.17,5.18,117600.0,3.4733,3.4868,3.4733,3.48,117600.0
2010-08-03 13:30:00,5.18,5.18,5.18,5.18,129600.0,3.48,3.48,3.48,3.48,129600.0
2010-08-03 13:40:00,5.18,5.18,5.18,5.18,98800.0,3.48,3.48,3.48,3.48,98800.0
2010-08-03 13:50:00,5.18,5.18,5.17,5.18,134800.0,3.48,3.48,3.4733,3.48,134800.0
2010-08-03 14:00:00,5.18,5.19,5.18,5.19,149200.0,3.48,3.4868,3.48,3.4868,149200.0
2010-08-03 14:10:00,5.19,5.2,5.18,5.19,140800.0,3.4868,3.4935,3.48,3.4868,140800.0
2010-08-03 14:20:00,5.19,5.19,5.18,5.19,105600.0,3.4868,3.4868,3.48,3.4868,105600.0
2010-08-03 14:30:00,5.19,5.19,5.17,5.18,130800.0,3.4868,3.4868,3.4733,3.48,130800.0
2010-08-03 14:40:00,5.17,5.18,5.17,5.17,166400.0,3.4733,3.48,3.4733,3.4733,166400.0
2010-08-03 14:50:00,5.17,5.18,5.17,5.18,105200.0,3.4733,3.48,3.4733,3.48,105200.0
2010-08-03 15:00:00,5.18,5.18,5.17,5.17,177600.0,3.48,3.48,3.4733,3.4733,177600.0
2010-08-03 15:10:00,5.18,5.18,5.17,5.17,160800.0,3.48,3.48,3.4733,3.4733,160800.0
2010-08-03 15:20:00,5.17,5.17,5.16,5.17,281600.0,3.4733,3.4733,3.4666,3.4733,281600.0
2010-08-03 15:30:00,5.17,5.17,5.17,5.17,346400.0,3.4733,3.4733,3.4733,3.4733,346400.0
2010-08-03 15:40:00,5.17,5.18,5.16,5.17,675200.0,3.4733,3.48,3.4666,3.4733,675200.0
2010-08-03 15:50:00,5.17,5.18,5.16,5.17,578400.0,3.4733,3.48,3.4666,3.4733,578400.0
2010-08-04 09:30:00,5.2,5.27,5.2,5.24,270400.0,3.4935,3.5405,3.4935,3.5204,270400.0
2010-08-04 09:40:00,5.23,5.24,5.2,5.2,169200.0,3.5136,3.5204,3.4935,3.4935,169200.0
2010-08-04 09:50:00,5.21,5.23,5.2,5.22,145200.0,3.5002,3.5136,3.4935,3.5069,145200.0
2010-08-04 10:00:00,5.22,5.25,5.21,5.21,276400.0,3.5069,3.5271,3.5002,3.5002,276400.0
2010-08-04 10:10:00,5.21,5.21,5.17,5.18,438400.0,3.5002,3.5002,3.4733,3.48,438400.0
2010-08-04 10:20:00,5.18,5.2,5.17,5.2,228000.0,3.48,3.4935,3.4733,3.4935,228000.0
2010-08-04 10:30:00,5.2,5.21,5.19,5.21,494400.0,3.4935,3.5002,3.4868,3.5002,494400.0
2010-08-04 10:40:00,5.21,5.24,5.2,5.24,245600.0,3.5002,3.5204,3.4935,3.5204,245600.0
2010-08-04 10:50:00,5.24,5.25,5.23,5.25,160400.0,3.5204,3.5271,3.5136,3.5271,160400.0
2010-08-04 11:00:00,5.25,5.25,5.24,5.25,154000.0,3.5271,3.5271,3.5204,3.5271,154000.0
2010-08-04 11:10:00,5.24,5.25,5.24,5.25,126800.0,3.5204,3.5271,3.5204,3.5271,126800.0
2010-08-04 11:20:00,5.25,5.25,5.24,5.25,281600.0,3.5271,3.5271,3.5204,3.5271,281600.0
2010-08-04 11:30:00,5.25,5.25,5.24,5.25,192800.0,3.5271,3.5271,3.5204,3.5271,192800.0
2010-08-04 11:40:00,5.25,5.25,5.25,5.25,219200.0,3.5271,3.5271,3.5271,3.5271,219200.0
2010-08-04 11:50:00,5.25,5.26,5.25,5.26,472000.0,3.5271,3.5338,3.5271,3.5338,472000.0
2010-08-04 12:00:00,5.26,5.3,5.26,5.29,474000.0,3.5338,3.5607,3.5338,3.5539,474000.0
2010-08-04 12:10:00,5.29,5.31,5.29,5.31,336000.0,3.5539,3.5674,3.5539,3.5674,336000.0
2010-08-04 12:20:00,5.31,5.33,5.31,5.32,550400.0,3.5674,3.5808,3.5674,3.5741,550400.0
2010-08-04 12:30:00,5.31,5.32,5.3,5.32,400000.0,3.5674,3.5741,3.5607,3.5741,400000.0
2010-08-04 12:40:00,5.32,5.34,5.32,5.34,516400.0,3.5741,3.5875,3.5741,3.5875,516400.0
2010-08-04 12:50:00,5.34,5.35,5.33,5.34,520800.0,3.5875,3.5943,3.5808,3.5875,520800.0
2010-08-04 13:00:00,5.34,5.34,5.33,5.33,597200.0,3.5875,3.5875,3.5808,3.5808,597200.0
2010-08-04 13:10:00,5.33,5.34,5.32,5.33,393600.0,3.5808,3.5875,3.5741,3.5808,393600.0
2010-08-04 13:20:00,5.33,5.35,5.32,5.35,444400.0,3.5808,3.5943,3.5741,3.5943,444400.0
2010-08-04 13:30:00,5.35,5.37,5.34,5.37,835600.0,3.5943,3.6077,3.5875,3.6077,835600.0
2010-08-04 13:40:00,5.37,5.37,5.36,5.37,447600.0,3.6077,3.6077,3.601,3.6077,447600.0
2010-08-04 13:50:00,5.37,5.37,5.34,5.35,507200.0,3.6077,3.6077,3.5875,3.5943,507200.0
2010-08-04 14:00:00,5.35,5.37,5.35,5.36,314000.0,3.5943,3.6077,3.5943,3.601,314000.0
2010-08-04 14:10:00,5.36,5.36,5.35,5.36,220800.0,3.601,3.601,3.5943,3.601,220800.0
2010-08-04 14:20:00,5.36,5.36,5.34,5.35,357600.0,3.601,3.601,3.5875,3.5943,357600.0
2010-08-04 14:30:00,5.35,5.35,5.32,5.32,237600.0,3.5943,3.5943,3.5741,3.5741,237600.0
2010-08-04 14:40:00,5.32,5.33,5.32,5.32,211200.0,3.5741,3.5808,3.5741,3.5741,211200.0
2010-08-04 14:50:00,5.32,5.32,5.31,5.32,278000.0,3.5741,3.5741,3.5674,3.5741,278000.0
2010-08-04 15:00:00,5.32,5.32,5.31,5.31,258000.0,3.5741,3.5741,3.5674,3.5674,258000.0
2010-08-04 15:10:00,5.31,5.31,5.31,5.31,298400.0,3.5674,3.5674,3.5674,3.5674,298400.0
2010-08-04 15:20:00,5.31,5.33,5.31,5.32,291200.0,3.5674,3.5808,3.5674,3.5741,291200.0
2010-08-04 15:30:00,5.32,5.33,5.32,5.32,353600.0,3.5741,3.5808,3.5741,3.5741,353600.0
2010-08-04 15:40:00,5.33,5.33,5.32,5.32,378000.0,3.5808,3.5808,3.5741,3.5741,378000.0
2010-08-04 15:50:00,5.32,5.33,5.31,5.32,550800.0,3.5741,3.5808,3.5674,3.5741,550800.0
2010-08-05 09:30:00,5.3,5.31,5.2,5.23,340800.0,3.5607,3.5674,3.4935,3.5136,340800.0
2010-08-05 09:40:00,5.23,5.24,5.21,5.23,269200.0,3.5136,3.5204,3.5002,3.5136,269200.0
2010-08-05 09:50:00,5.23,5.26,5.22,5.25,306400.0,3.5136,3.5338,3.5069,3.5271,306400.0
2010-08-05 10:00:00,5.25,5.27,5.25,5.25,319200.0,3.5271,3.5405,3.5271,3.5271,319200.0
2010-08-05 10:10:00,5.25,5.26,5.24,5.24,207200.0,3.5271,3.5338,3.5204,3.5204,207200.0
2010-08-05 10:20:00,5.24,5.26,5.23,5.26,170000.0,3.5204,3.5338,3.5136,3.5338,170000.0
2010-08-05 10:30:00,5.26,5.27,5.25,5.26,146000.0,3.5338,3.5405,3.5271,3.5338,146000.0
2010-08-05 10:40:00,5.26,5.26,5.25,5.26,139600.0,3.5338,3.5338,3.5271,3.5338,139600.0
2010-08-05 10:50:00,5.26,5.26,5.25,5.25,222400.0,3.5338,3.5338,3.5271,3.5271,222400.0
2010-08-05 11:00:00,5.25,5.27,5.25,5.26,209600.0,3.5271,3.5405,3.5271,3.5338,209600.0
2010-08-05 11:10:00,5.26,5.27,5.26,5.26,214800.0,3.5338,3.5405,3.5338,3.5338,214800.0
2010-08-05 11:20:00,5.27,5.27,5.25,5.25,335600.0,3.5405,3.5405,3.5271,3.5271,335600.0
2010-08-05 11:30:00,5.25,5.25,5.25,5.25,292800.0,3.5271,3.5271,3.5271,3.5271,292800.0
2010-08-05 11:40:00,5.25,5.27,5.25,5.25,99200.0,3.5271,3.5405,3.5271,3.5271,99200.0
2010-08-05 11:50:00,5.25,5.25,5.25,5.25,212000.0,3.5271,3.5271,3.5271,3.5271,212000.0
2010-08-05 12:00:00,5.25,5.26,5.24,5.24,124400.0,3.5271,3.5338,3.5204,3.5204,124400.0
2010-08-05 12:10:00,5.24,5.25,5.24,5.24,71200.0,3.5204,3.5271,3.5204,3.5204,71200.0
2010-08-05 12:20:00,5.24,5.25,5.24,5.24,73600.0,3.5204,3.5271,3.5204,3.5204,73600.0
2010-08-05 12:30:00,5.24,5.25,5.24,5.25,104400.0,3.5204,3.5271,3.5204,3.5271,104400.0
2010-08-05 12:40:00,5.25,5.26,5.24,5.26,187200.0,3.5271,3.5338,3.5204,3.5338,187200.0
2010-08-05 12:50:00,5.26,5.26,5.25,5.26,420000.0,3.5338,3.5338,3.5271,3.5338,420000.0
2010-08-05 13:00:00,5.26,5.26,5.25,5.26,321600.0,3.5338,3.5338,3.5271,3.5338,321600.0
2010-08-05 13:10:00,5.26,5.26,5.25,5.26,79600.0,3.5338,3.5338,3.5271,3.5338,79600.0
2010-08-05 13:20:00,5.26,5.27,5.26,5.27,82000.0,3.5338,3.5405,3.5338,3.5405,82000.0
2010-08-05 13:30:00,5.27,5.28,5.27,5.27,100400.0,3.5405,3.5472,3.5405,3.5405,100400.0
2010-08-05 13:40:00,5.27,5.28,5.27,5.28,90400.0,3.5405,3.5472,3.5405,3.5472,90400.0
2010-08-05 13:50:00,5.28,5.29,5.28,5.28,91600.0,3.5472,3.5539,3.5472,3.5472,91600.0
2010-08-05 14:00:00,5.28,5.28,5.28,5.28,101600.0,3.5472,3.5472,3.5472,3.5472,101600.0
2010-08-05 14:10:00,5.28,5.29,5.28,5.29,70800.0,3.5472,3.5539,3.5472,3.5539,70800.0
2010-08-05 14:20:00,5.29,5.3,5.28,5.29,168800.0,3.5539,3.5607,3.5472,3.5539,168800.0
2010-08-05 14:30:00,5.29,5.29,5.28,5.29,104000.0,3.5539,3.5539,3.5472,3.5539,104000.0
2010-08-05 14:40:00,5.29,5.3,5.29,5.29,78400.0,3.5539,3.5607,3.5539,3.5539,78400.0
2010-08-05 14:50:00,5.29,5.29,5.27,5.27,218400.0,3.5539,3.5539,3.5405,3.5405,218400.0
2010-08-05 15:00:00,5.27,5.27,5.26,5.26,275600.0,3.5405,3.5405,3.5338,3.5338,275600.0
2010-08-05 15:10:00,5.27,5.27,5.26,5.26,268800.0,3.5405,3.5405,3.5338,3.5338,268800.0
2010-08-05 15:20:00,5.26,5.28,5.26,5.28,514000.0,3.5338,3.5472,3.5338,3.5472,514000.0
2010-08-05 15:30:00,5.28,5.29,5.28,5.28,447200.0,3.5472,3.5539,3.5472,3.5472,447200.0
2010-08-05 15:40:00,5.28,5.3,5.28,5.28,517600.0,3.5472,3.5607,3.5472,3.5472,517600.0
2010-08-05 15:50:00,5.29,5.29,5.28,5.29,772000.0,3.5539,3.5539,3.5472,3.5539,772000.0
2010-08-06 09:30:00,5.23,5.24,5.17,5.22,662000.0,3.5136,3.5204,3.4733,3.5069,662000.0
2010-08-06 09:40:00,5.22,5.25,5.21,5.21,466000.0,3.5069,3.5271,3.5002,3.5002,466000.0
2010-08-06 09:50:00,5.21,5.24,5.21,5.24,245200.0,3.5002,3.5204,3.5002,3.5204,245200.0
2010-08-06 10:00:00,5.24,5.25,5.18,5.19,922400.0,3.5204,3.5271,3.48,3.4868,922400.0
2010-08-06 10:10:00,5.19,5.2,5.19,5.2,288800.0,3.4868,3.4935,3.4868,3.4935,288800.0
2010-08-06 10:20:00,5.2,5.2,5.16,5.17,368000.0,3.4935,3.4935,3.4666,3.4733,368000.0
2010-08-06 10:30:00,5.18,5.18,5.15,5.15,608000.0,3.48,3.48,3.4599,3.4599,608000.0
2010-08-06 10:40:00,5.15,5.16,5.13,5.14,506400.0,3.4599,3.4666,3.4465,3.4532,506400.0
2010-08-06 10:50:00,5.14,5.16,5.13,5.15,306400.0,3.4532,3.4666,3.4465,3.4599,306400.0
2010-08-06 11:00:00,5.15,5.16,5.13,5.14,288800.0,3.4599,3.4666,3.4465,3.4532,288800.0
2010-08-06 11:10:00,5.14,5.15,5.13,5.14,206800.0,3.4532,3.4599,3.4465,3.4532,206800.0
2010-08-06 11:20:00,5.14,5.15,5.13,5.13,157600.0,3.4532,3.4599,3.4465,3.4465,157600.0
2010-08-06 11:30:00,5.13,5.14,5.13,5.14,196000.0,3.4465,3.4532,3.4465,3.4532,196000.0
2010-08-06 11:40:00,5.14,5.14,5.13,5.14,219200.0,3.4532,3.4532,3.4465,3.4532,219200.0
2010-08-06 11:50:00,5.14,5.15,5.14,5.14,183600.0,3.4532,3.4599,3.4532,3.4532,183600.0
2010-08-06 12:00:00,5.14,5.15,5.14,5.15,86800.0,3.4532,3.4599,3.4532,3.4599,86800.0
2010-08-06 12:10:00,5.14,5.15,5.14,5.14,99200.0,3.4532,3.4599,3.4532,3.4532,99200.0
2010-08-06 12:20:00,5.14,5.15,5.13,5.14,124000.0,3.4532,3.4599,3.4465,3.4532,124000.0
2010-08-06 12:30:00,5.13,5.14,5.13,5.14,84000.0,3.4465,3.4532,3.4465,3.4532,84000.0
2010-08-06 12:40:00,5.14,5.14,5.13,5.14,138000.0,3.4532,3.4532,3.4465,3.4532,138000.0
2010-08-06 12:50:00,5.13,5.14,5.12,5.12,166400.0,3.4465,3.4532,3.4397,3.4397,166400.0
2010-08-06 13:00:00,5.12,5.13,5.11,5.12,193200.0,3.4397,3.4465,3.433,3.4397,193200.0
2010-08-06 13:10:00,5.12,5.13,5.11,5.12,214800.0,3.4397,3.4465,3.433,3.4397,214800.0
2010-08-06 13:20:00,5.13,5.14,5.12,5.14,174000.0,3.4465,3.4532,3.4397,3.4532,174000.0
2010-08-06 13:30:00,5.14,5.14,5.13,5.13,90000.0,3.4532,3.4532,3.4465,3.4465,90000.0
2010-08-06 13:40:00,5.13,5.16,5.13,5.15,145200.0,3.4465,3.4666,3.4465,3.4599,145200.0
2010-08-06 13:50:00,5.16,5.17,5.15,5.17,109600.0,3.4666,3.4733,3.4599,3.4733,109600.0
2010-08-06 14:00:00,5.17,5.17,5.15,5.17,191200.0,3.4733,3.4733,3.4599,3.4733,191200.0
2010-08-06 14:10:00,5.17,5.18,5.17,5.17,112800.0,3.4733,3.48,3.4733,3.4733,112800.0
2010-08-06 14:20:00,5.17,5.18,5.17,5.18,133200.0,3.4733,3.48,3.4733,3.48,133200.0
2010-08-06 14:30:00,5.18,5.19,5.18,5.18,233200.0,3.48,3.4868,3.48,3.48,233200.0
2010-08-06 14:40:00,5.18,5.21,5.18,5.19,380400.0,3.48,3.5002,3.48,3.4868,380400.0
2010-08-06 14:50:00,5.19,5.21,5.19,5.2,311200.0,3.4868,3.5002,3.4868,3.4935,311200.0
2010-08-06 15:00:00,5.2,5.22,5.2,5.21,293600.0,3.4935,3.5069,3.4935,3.5002,293600.0
2010-08-06 15:10:00,5.21,5.22,5.2,5.22,257200.0,3.5002,3.5069,3.4935,3.5069,257200.0
2010-08-06 15:20:00,5.22,5.24,5.22,5.23,272400.0,3.5069,3.5204,3.5069,3.5136,272400.0
2010-08-06 15:30:00,5.23,5.23,5.22,5.23,284000.0,3.5136,3.5136,3.5069,3.5136,284000.0
2010-08-06 15:40:00,5.23,5.24,5.22,5.24,343600.0,3.5136,3.5204,3.5069,3.5204,343600.0
2010-08-06 15:50:00,5.24,5.24,5.22,5.24,680400.0,3.5204,3.5204,3.5069,3.5204,680400.0
2010-08-09 09:30:00,5.29,5.35,5.26,5.29,920400.0,3.5539,3.5943,3.5338,3.5539,920400.0
2010-08-09 09:40:00,5.29,5.29,5.26,5.27,836400.0,3.5539,3.5539,3.5338,3.5405,836400.0
2010-08-09 09:50:00,5.28,5.28,5.26,5.28,341600.0,3.5472,3.5472,3.5338,3.5472,341600.0
2010-08-09 10:00:00,5.28,5.31,5.28,5.3,262000.0,3.5472,3.5674,3.5472,3.5607,262000.0
2010-08-09 10:10:00,5.3,5.32,5.3,5.31,673200.0,3.5607,3.5741,3.5607,3.5674,673200.0
2010-08-09 10:20:00,5.31,5.32,5.29,5.3,354800.0,3.5674,3.5741,3.5539,3.5607,354800.0
2010-08-09 10:30:00,5.3,5.32,5.3,5.31,328400.0,3.5607,3.5741,3.5607,3.5674,328400.0
2010-08-09 10:40:00,5.31,5.32,5.3,5.3,214400.0,3.5674,3.5741,3.5607,3.5607,214400.0
2010-08-09 10:50:00,5.3,5.32,5.29,5.32,292800.0,3.5607,3.5741,3.5539,3.5741,292800.0
2010-08-09 11:00:00,5.32,5.32,5.29,5.29,151200.0,3.5741,3.5741,3.5539,3.5539,151200.0
2010-08-09 11:10:00,5.29,5.31,5.29,5.3,328800.0,3.5539,3.5674,3.5539,3.5607,328800.0
2010-08-09 11:20:00,5.3,5.31,5.29,5.3,260800.0,3.5607,3.5674,3.5539,3.5607,260800.0
2010-08-09 11:30:00,5.3,5.3,5.29,5.29,203600.0,3.5607,3.5607,3.5539,3.5539,203600.0
2010-08-09 11:40:00,5.29,5.29,5.27,5.27,196800.0,3.5539,3.5539,3.5405,3.5405,196800.0
2010-08-09 11:50:00,5.27,5.28,5.26,5.26,154800.0,3.5405,3.5472,3.5338,3.5338,154800.0
2010-08-09 12:00:00,5.26,5.27,5.25,5.25,279200.0,3.5338,3.5405,3.5271,3.5271,279200.0
2010-08-09 12:10:00,5.25,5.26,5.25,5.25,163600.0,3.5271,3.5338,3.5271,3.5271,163600.0
2010-08-09 12:20:00,5.25,5.25,5.24,5.24,360000.0,3.5271,3.5271,3.5204,3.5204,360000.0
2010-08-09 12:30:00,5.24,5.24,5.22,5.23,620800.0,3.5204,3.5204,3.5069,3.5136,620800.0
2010-08-09 12:40:00,5.23,5.23,5.22,5.23,472800.0,3.5136,3.5136,3.5069,3.5136,472800.0
2010-08-09 12:50:00,5.23,5.25,5.22,5.24,466000.0,3.5136,3.5271,3.5069,3.5204,466000.0
2010-08-09 13:00:00,5.24,5.24,5.23,5.24,232000.0,3.5204,3.5204,3.5136,3.5204,232000.0
2010-08-09 13:10:00,5.24,5.25,5.24,5.24,199600.0,3.5204,3.5271,3.5204,3.5204,199600.0
2010-08-09 13:20:00,5.24,5.24,5.23,5.23,262400.0,3.5204,3.5204,3.5136,3.5136,262400.0
2010-08-09 13:30:00,5.23,5.23,5.22,5.23,282400.0,3.5136,3.5136,3.5069,3.5136,282400.0
2010-08-09 13:40:00,5.23,5.23,5.22,5.22,193600.0,3.5136,3.5136,3.5069,3.5069,193600.0
2010-08-09 13:50:00,5.22,5.23,5.22,5.23,295200.0,3.5069,3.5136,3.5069,3.5136,295200.0
2010-08-09 14:00:00,5.23,5.24,5.23,5.23,157200.0,3.5136,3.5204,3.5136,3.5136,157200.0
2010-08-09 14:10:00,5.23,5.23,5.22,5.23,133600.0,3.5136,3.5136,3.5069,3.5136,133600.0
2010-08-09 14:20:00,5.23,5.23,5.22,5.22,190400.0,3.5136,3.5136,3.5069,3.5069,190400.0
2010-08-09 14:30:00,5.22,5.23,5.22,5.23,240800.0,3.5069,3.5136,3.5069,3.5136,240800.0
2010-08-09 14:40:00,5.23,5.25,5.23,5.25,275200.0,3.5136,3.5271,3.5136,3.5271,275200.0
2010-08-09 14:50:00,5.25,5.25,5.24,5.25,112400.0,3.5271,3.5271,3.5204,3.5271,112400.0
2010-08-09 15:00:00,5.25,5.25,5.23,5.23,160400.0,3.5271,3.5271,3.5136,3.5136,160400.0
2010-08-09 15:10:00,5.23,5.23,5.22,5.23,185600.0,3.5136,3.5136,3.5069,3.5136,185600.0
2010-08-09 15:20:00,5.23,5.24,5.23,5.24,242800.0,3.5136,3.5204,3.5136,3.5204,242800.0
2010-08-09 15:30:00,5.24,5.24,5.23,5.24,394400.0,3.5204,3.5204,3.5136,3.5204,394400.0
2010-08-09 15:40:00,5.24,5.25,5.23,5.23,455200.0,3.5204,3.5271,3.5136,3.5136,455200.0
2010-08-09 15:50:00,5.24,5.25,5.23,5.24,1069600.0,3.5204,3.5271,3.5136,3.5204,1069600.0
2010-08-10 09:30:00,5.19,5.23,5.18,5.19,152800.0,3.4868,3.5136,3.48,3.4868,152800.0
2010-08-10 09:40:00,5.19,5.19,5.15,5.16,204800.0,3.4868,3.4868,3.4599,3.4666,204800.0
2010-08-10 09:50:00,5.17,5.17,5.13,5.13,472800.0,3.4733,3.4733,3.4465,3.4465,472800.0
2010-08-10 10:00:00,5.13,5.14,5.1,5.14,558000.0,3.4465,3.4532,3.4263,3.4532,558000.0
2010-08-10 10:10:00,5.14,5.16,5.14,5.16,248400.0,3.4532,3.4666,3.4532,3.4666,248400.0
2010-08-10 10:20:00,5.16,5.18,5.15,5.18,441200.0,3.4666,3.48,3.4599,3.48,441200.0
2010-08-10 10:30:00,5.18,5.18,5.17,5.18,354800.0,3.48,3.48,3.4733,3.48,354800.0
2010-08-10 10:40:00,5.18,5.2,5.18,5.19,438400.0,3.48,3.4935,3.48,3.4868,438400.0
2010-08-10 10:50:00,5.19,5.2,5.18,5.2,126000.0,3.4868,3.4935,3.48,3.4935,126000.0
2010-08-10 11:00:00,5.2,5.22,5.2,5.22,165200.0,3.4935,3.5069,3.4935,3.5069,165200.0
2010-08-10 11:10:00,5.22,5.23,5.22,5.22,116800.0,3.5069,3.5136,3.5069,3.5069,116800.0
2010-08-10 11:20:00,5.22,5.22,5.21,5.22,189200.0,3.5069,3.5069,3.5002,3.5069,189200.0
2010-08-10 11:30:00,5.22,5.23,5.2,5.2,200800.0,3.5069,3.5136,3.4935,3.4935,200800.0
2010-08-10 11:40:00,5.21,5.21,5.19,5.19,94400.0,3.5002,3.5002,3.4868,3.4868,94400.0
2010-08-10 11:50:00,5.19,5.19,5.17,5.17,104800.0,3.4868,3.4868,3.4733,3.4733,104800.0
2010-08-10 12:00:00,5.17,5.18,5.17,5.18,178000.0,3.4733,3.48,3.4733,3.48,178000.0
2010-08-10 12:10:00,5.18,5.19,5.17,5.18,108400.0,3.48,3.4868,3.4733,3.48,108400.0
2010-08-10 12:20:00,5.18,5.18,5.17,5.17,99200.0,3.48,3.48,3.4733,3.4733,99200.0
2010-08-10 12:30:00,5.17,5.18,5.17,5.17,79200.0,3.4733,3.48,3.4733,3.4733,79200.0
2010-08-10 12:40:00,5.17,5.18,5.17,5.17,100400.0,3.4733,3.48,3.4733,3.4733,100400.0
2010-08-10 12:50:00,5.17,5.17,5.16,5.16,141200.0,3.4733,3.4733,3.4666,3.4666,141200.0
2010-08-10 13:00:00,5.16,5.16,5.14,5.15,263600.0,3.4666,3.4666,3.4532,3.4599,263600.0
2010-08-10 13:10:00,5.15,5.15,5.14,5.15,152400.0,3.4599,3.4599,3.4532,3.4599,152400.0
2010-08-10 13:20:00,5.14,5.15,5.12,5.12,255600.0,3.4532,3.4599,3.4397,3.4397,255600.0
2010-08-10 13:30:00,5.12,5.13,5.12,5.12,114400.0,3.4397,3.4465,3.4397,3.4397,114400.0
2010-08-10 13:40:00,5.12,5.13,5.12,5.12,147200.0,3.4397,3.4465,3.4397,3.4397,147200.0
2010-08-10 13:50:00,5.12,5.13,5.12,5.12,330000.0,3.4397,3.4465,3.4397,3.4397,330000.0
2010-08-10 14:00:00,5.12,5.16,5.12,5.15,474000.0,3.4397,3.4666,3.4397,3.4599,474000.0
2010-08-10 14:10:00,5.15,5.2,5.15,5.16,652800.0,3.4599,3.4935,3.4599,3.4666,652800.0
2010-08-10 14:20:00,5.16,5.18,5.13,5.15,609200.0,3.4666,3.48,3.4465,3.4599,609200.0
2010-08-10 14:30:00,5.15,5.18,5.15,5.16,355600.0,3.4599,3.48,3.4599,3.4666,355600.0
2010-08-10 14:40:00,5.16,5.18,5.16,5.16,543600.0,3.4666,3.48,3.4666,3.4666,543600.0
2010-08-10 14:50:00,5.16,5.17,5.15,5.15,380000.0,3.4666,3.4733,3.4599,3.4599,380000.0
2010-08-10 15:00:00,5.15,5.17,5.15,5.17,399200.0,3.4599,3.4733,3.4599,3.4733,399200.0
2010-08-10 15:10:00,5.17,5.17,5.14,5.14,372800.0,3.4733,3.4733,3.4532,3.4532,372800.0
2010-08-10 15:20:00,5.14,5.15,5.13,5.15,303600.0,3.4532,3.4599,3.4465,3.4599,303600.0
2010-08-10 15:30:00,5.15,5.16,5.14,5.15,578000.0,3.4599,3.4666,3.4532,3.4599,578000.0
2010-08-10 15:40:00,5.15,5.16,5.14,5.14,979600.0,3.4599,3.4666,3.4532,3.4532,979600.0
2010-08-10 15:50:00,5.14,5.14,5.13,5.13,1442800.0,3.4532,3.4532,3.4465,3.4465,1442800.0
2010-08-11 09:30:00,5.08,5.09,5.04,5.05,271200.0,3.4129,3.4196,3.386,3.3927,271200.0
2010-08-11 09:40:00,5.05,5.08,5.05,5.06,858000.0,3.3927,3.4129,3.3927,3.3994,858000.0
2010-08-11 09:50:00,5.06,5.07,5.02,5.03,694000.0,3.3994,3.4061,3.3726,3.3793,694000.0
2010-08-11 10:00:00,5.03,5.03,5.01,5.01,488800.0,3.3793,3.3793,3.3658,3.3658,488800.0
2010-08-11 10:10:00,5.01,5.01,4.99,5.0,436800.0,3.3658,3.3658,3.3524,3.3591,436800.0
2010-08-11 10:20:00,5.0,5.01,5.0,5.0,414000.0,3.3591,3.3658,3.3591,3.3591,414000.0
2010-08-11 10:30:00,5.0,5.0,4.99,5.0,300800.0,3.3591,3.3591,3.3524,3.3591,300800.0
2010-08-11 10:40:00,5.0,5.0,4.98,4.98,274400.0,3.3591,3.3591,3.3457,3.3457,274400.0
2010-08-11 10:50:00,4.98,4.98,4.97,4.97,435200.0,3.3457,3.3457,3.339,3.339,435200.0
2010-08-11 11:00:00,4.97,4.97,4.96,4.96,466400.0,3.339,3.339,3.3322,3.3322,466400.0
2010-08-11 11:10:00,4.96,4.96,4.95,4.95,550400.0,3.3322,3.3322,3.3255,3.3255,550400.0
2010-08-11 11:20:00,4.95,4.97,4.94,4.96,482400.0,3.3255,3.339,3.3188,3.3322,482400.0
2010-08-11 11:30:00,4.96,4.99,4.96,4.99,337600.0,3.3322,3.3524,3.3322,3.3524,337600.0
2010-08-11 11:40:00,4.99,5.01,4.98,5.01,484800.0,3.3524,3.3658,3.3457,3.3658,484800.0
2010-08-11 11:50:00,5.01,5.02,5.0,5.01,245200.0,3.3658,3.3726,3.3591,3.3658,245200.0
2010-08-11 12:00:00,5.01,5.02,5.01,5.02,269200.0,3.3658,3.3726,3.3658,3.3726,269200.0
2010-08-11 12:10:00,5.02,5.02,5.0,5.0,180400.0,3.3726,3.3726,3.3591,3.3591,180400.0
2010-08-11 12:20:00,5.0,5.01,4.99,4.99,228800.0,3.3591,3.3658,3.3524,3.3524,228800.0
2010-08-11 12:30:00,4.99,5.0,4.99,5.0,517600.0,3.3524,3.3591,3.3524,3.3591,517600.0
2010-08-11 12:40:00,5.0,5.0,4.99,4.99,213600.0,3.3591,3.3591,3.3524,3.3524,213600.0
2010-08-11 12:50:00,4.99,4.99,4.98,4.99,113200.0,3.3524,3.3524,3.3457,3.3524,113200.0
2010-08-11 13:00:00,4.99,5.0,4.99,5.0,171600.0,3.3524,3.3591,3.3524,3.3591,171600.0
2010-08-11 13:10:00,5.0,5.0,5.0,5.0,218800.0,3.3591,3.3591,3.3591,3.3591,218800.0
2010-08-11 13:20:00,5.0,5.0,4.99,4.99,116400.0,3.3591,3.3591,3.3524,3.3524,116400.0
2010-08-11 13:30:00,4.99,4.99,4.98,4.98,200800.0,3.3524,3.3524,3.3457,3.3457,200800.0
2010-08-11 13:40:00,4.98,4.98,4.97,4.98,232800.0,3.3457,3.3457,3.339,3.3457,232800.0
2010-08-11 13:50:00,4.98,4.98,4.97,4.98,283600.0,3.3457,3.3457,3.339,3.3457,283600.0
2010-08-11 14:00:00,4.98,4.99,4.98,4.98,192400.0,3.3457,3.3524,3.3457,3.3457,192400.0
2010-08-11 14:10:00,4.98,4.98,4.98,4.98,283200.0,3.3457,3.3457,3.3457,3.3457,283200.0
2010-08-11 14:20:00,4.98,5.0,4.98,4.99,1017200.0,3.3457,3.3591,3.3457,3.3524,1017200.0
2010-08-11 14:30:00,5.0,5.0,4.99,4.99,227200.0,3.3591,3.3591,3.3524,3.3524,227200.0
2010-08-11 14:40:00,4.99,5.0,4.98,4.99,1128400.0,3.3524,3.3591,3.3457,3.3524,1128400.0
2010-08-11 14:50:00,4.99,4.99,4.97,4.97,288400.0,3.3524,3.3524,3.339,3.339,288400.0
2010-08-11 15:00:00,4.97,4.98,4.97,4.98,276800.0,3.339,3.3457,3.339,3.3457,276800.0
2010-08-11 15:10:00,4.98,4.98,4.96,4.96,453600.0,3.3457,3.3457,3.3322,3.3322,453600.0
2010-08-11 15:20:00,4.96,4.98,4.96,4.98,634000.0,3.3322,3.3457,3.3322,3.3457,634000.0
2010-08-11 15:30:00,4.98,5.0,4.97,5.0,1072400.0,3.3457,3.3591,3.339,3.3591,1072400.0
2010-08-11 15:40:00,5.0,5.0,4.97,4.98,1162800.0,3.3591,3.3591,3.339,3.3457,1162800.0
2010-08-11 15:50:00,4.98,4.98,4.96,4.97,1152000.0,3.3457,3.3457,3.3322,3.339,1152000.0
2010-08-12 09:30:00,4.92,4.92,4.86,4.92,594400.0,3.3054,3.3054,3.2651,3.3054,594400.0
2010-08-12 09:40:00,4.92,4.95,4.9,4.93,476400.0,3.3054,3.3255,3.2919,3.3121,476400.0
2010-08-12 09:50:00,4.93,4.95,4.91,4.94,316000.0,3.3121,3.3255,3.2987,3.3188,316000.0
2010-08-12 10:00:00,4.94,4.94,4.91,4.94,320800.0,3.3188,3.3188,3.2987,3.3188,320800.0
2010-08-12 10:10:00,4.95,4.96,4.93,4.94,530400.0,3.3255,3.3322,3.3121,3.3188,530400.0
2010-08-12 10:20:00,4.94,4.95,4.92,4.95,779200.0,3.3188,3.3255,3.3054,3.3255,779200.0
2010-08-12 10:30:00,4.94,4.98,4.93,4.98,680800.0,3.3188,3.3457,3.3121,3.3457,680800.0
2010-08-12 10:40:00,4.98,5.01,4.97,5.0,691200.0,3.3457,3.3658,3.339,3.3591,691200.0
2010-08-12 10:50:00,5.0,5.04,4.99,4.99,527600.0,3.3591,3.386,3.3524,3.3524,527600.0
2010-08-12 11:00:00,4.99,4.99,4.96,4.97,262400.0,3.3524,3.3524,3.3322,3.339,262400.0
2010-08-12 11:10:00,4.97,5.0,4.96,4.99,226000.0,3.339,3.3591,3.3322,3.3524,226000.0
2010-08-12 11:20:00,4.99,5.01,4.98,5.01,165200.0,3.3524,3.3658,3.3457,3.3658,165200.0
2010-08-12 11:30:00,5.01,5.01,4.99,5.0,155200.0,3.3658,3.3658,3.3524,3.3591,155200.0
2010-08-12 11:40:00,5.0,5.0,4.97,4.98,138800.0,3.3591,3.3591,3.339,3.3457,138800.0
2010-08-12 11:50:00,4.98,4.99,4.97,4.97,112000.0,3.3457,3.3524,3.339,3.339,112000.0
2010-08-12 12:00:00,4.97,4.97,4.96,4.97,75200.0,3.339,3.339,3.3322,3.339,75200.0
2010-08-12 12:10:00,4.97,4.99,4.97,4.98,120400.0,3.339,3.3524,3.339,3.3457,120400.0
2010-08-12 12:20:00,4.98,4.98,4.97,4.98,195200.0,3.3457,3.3457,3.339,3.3457,195200.0
2010-08-12 12:30:00,4.98,4.98,4.97,4.98,155200.0,3.3457,3.3457,3.339,3.3457,155200.0
2010-08-12 12:40:00,4.98,4.98,4.97,4.98,380800.0,3.3457,3.3457,3.339,3.3457,380800.0
2010-08-12 12:50:00,4.98,4.98,4.97,4.97,96400.0,3.3457,3.3457,3.339,3.339,96400.0
2010-08-12 13:00:00,4.98,4.98,4.97,4.97,156800.0,3.3457,3.3457,3.339,3.339,156800.0
2010-08-12 13:10:00,4.97,4.97,4.96,4.97,148000.0,3.339,3.339,3.3322,3.339,148000.0
2010-08-12 13:20:00,4.97,4.97,4.95,4.96,170000.0,3.339,3.339,3.3255,3.3322,170000.0
2010-08-12 13:30:00,4.96,4.96,4.95,4.96,109200.0,3.3322,3.3322,3.3255,3.3322,109200.0
2010-08-12 13:40:00,4.96,4.96,4.94,4.94,140000.0,3.3322,3.3322,3.3188,3.3188,140000.0
2010-08-12 13:50:00,4.94,4.94,4.93,4.94,100800.0,3.3188,3.3188,3.3121,3.3188,100800.0
2010-08-12 14:00:00,4.94,4.95,4.93,4.94,142400.0,3.3188,3.3255,3.3121,3.3188,142400.0
2010-08-12 14:10:00,4.95,4.95,4.93,4.93,258400.0,3.3255,3.3255,3.3121,3.3121,258400.0
2010-08-12 14:20:00,4.93,4.93,4.92,4.92,446400.0,3.3121,3.3121,3.3054,3.3054,446400.0
2010-08-12 14:30:00,4.92,4.93,4.91,4.92,229600.0,3.3054,3.3121,3.2987,3.3054,229600.0
2010-08-12 14:40:00,4.93,4.93,4.91,4.91,414400.0,3.3121,3.3121,3.2987,3.2987,414400.0
2010-08-12 14:50:00,4.91,4.92,4.91,4.91,400400.0,3.2987,3.3054,3.2987,3.2987,400400.0
2010-08-12 15:00:00,4.92,4.94,4.92,4.93,578800.0,3.3054,3.3188,3.3054,3.3121,578800.0
2010-08-12 15:10:00,4.93,4.94,4.92,4.92,322400.0,3.3121,3.3188,3.3054,3.3054,322400.0
2010-08-12 15:20:00,4.92,4.93,4.92,4.92,440400.0,3.3054,3.3121,3.3054,3.3054,440400.0
2010-08-12 15:30:00,4.93,4.93,4.92,4.93,792400.0,3.3121,3.3121,3.3054,3.3121,792400.0
2010-08-12 15:40:00,4.93,4.93,4.92,4.93,1034000.0,3.3121,3.3121,3.3054,3.3121,1034000.0
2010-08-12 15:50:00,4.93,4.94,4.93,4.93,1441600.0,3.3121,3.3188,3.3121,3.3121,1441600.0
2010-08-13 09:30:00,4.91,4.93,4.88,4.92,531600.0,3.2987,3.3121,3.2785,3.3054,531600.0
2010-08-13 09:40:00,4.91,4.93,4.89,4.9,204000.0,3.2987,3.3121,3.2852,3.2919,204000.0
2010-08-13 09:50:00,4.9,4.93,4.89,4.92,260000.0,3.2919,3.3121,3.2852,3.3054,260000.0
2010-08-13 10:00:00,4.92,4.93,4.91,4.92,71200.0,3.3054,3.3121,3.2987,3.3054,71200.0
2010-08-13 10:10:00,4.92,4.93,4.91,4.92,56800.0,3.3054,3.3121,3.2987,3.3054,56800.0
2010-08-13 10:20:00,4.91,4.91,4.89,4.89,122000.0,3.2987,3.2987,3.2852,3.2852,122000.0
2010-08-13 10:30:00,4.89,4.93,4.89,4.93,406400.0,3.2852,3.3121,3.2852,3.3121,406400.0
2010-08-13 10:40:00,4.93,4.93,4.9,4.9,503600.0,3.3121,3.3121,3.2919,3.2919,503600.0
2010-08-13 10:50:00,4.9,4.91,4.89,4.91,111600.0,3.2919,3.2987,3.2852,3.2987,111600.0
2010-08-13 11:00:00,4.91,4.92,4.9,4.91,73600.0,3.2987,3.3054,3.2919,3.2987,73600.0
2010-08-13 11:10:00,4.91,4.91,4.9,4.9,86800.0,3.2987,3.2987,3.2919,3.2919,86800.0
2010-08-13 11:20:00,4.9,4.9,4.89,4.89,68800.0,3.2919,3.2919,3.2852,3.2852,68800.0
2010-08-13 11:30:00,4.9,4.9,4.88,4.88,98000.0,3.2919,3.2919,3.2785,3.2785,98000.0
2010-08-13 11:40:00,4.88,4.89,4.88,4.89,196400.0,3.2785,3.2852,3.2785,3.2852,196400.0
2010-08-13 11:50:00,4.89,4.89,4.88,4.88,266400.0,3.2852,3.2852,3.2785,3.2785,266400.0
2010-08-13 12:00:00,4.89,4.89,4.88,4.89,100400.0,3.2852,3.2852,3.2785,3.2852,100400.0
2010-08-13 12:10:00,4.89,4.89,4.87,4.88,116000.0,3.2852,3.2852,3.2718,3.2785,116000.0
2010-08-13 12:20:00,4.88,4.88,4.87,4.87,224400.0,3.2785,3.2785,3.2718,3.2718,224400.0
2010-08-13 12:30:00,4.87,4.88,4.87,4.88,151200.0,3.2718,3.2785,3.2718,3.2785,151200.0
2010-08-13 12:40:00,4.88,4.89,4.88,4.89,302000.0,3.2785,3.2852,3.2785,3.2852,302000.0
2010-08-13 12:50:00,4.89,4.91,4.89,4.91,274400.0,3.2852,3.2987,3.2852,3.2987,274400.0
2010-08-13 13:00:00,4.91,4.91,4.91,4.91,63600.0,3.2987,3.2987,3.2987,3.2987,63600.0
2010-08-13 13:10:00,4.91,4.91,4.9,4.91,81600.0,3.2987,3.2987,3.2919,3.2987,81600.0
2010-08-13 13:20:00,4.91,4.91,4.9,4.91,77200.0,3.2987,3.2987,3.2919,3.2987,77200.0
2010-08-13 13:30:00,4.91,4.92,4.91,4.92,128000.0,3.2987,3.3054,3.2987,3.3054,128000.0
2010-08-13 13:40:00,4.92,4.93,4.92,4.92,162400.0,3.3054,3.3121,3.3054,3.3054,162400.0
2010-08-13 13:50:00,4.92,4.93,4.92,4.93,78000.0,3.3054,3.3121,3.3054,3.3121,78000.0
2010-08-13 14:00:00,4.92,4.93,4.92,4.92,191600.0,3.3054,3.3121,3.3054,3.3054,191600.0
2010-08-13 14:10:00,4.92,4.92,4.91,4.92,93600.0,3.3054,3.3054,3.2987,3.3054,93600.0
2010-08-13 14:20:00,4.91,4.92,4.91,4.92,386400.0,3.2987,3.3054,3.2987,3.3054,386400.0
2010-08-13 14:30:00,4.92,4.92,4.9,4.9,107600.0,3.3054,3.3054,3.2919,3.2919,107600.0
2010-08-13 14:40:00,4.9,4.92,4.9,4.9,292000.0,3.2919,3.3054,3.2919,3.2919,292000.0
2010-08-13 14:50:00,4.9,4.91,4.9,4.9,266400.0,3.2919,3.2987,3.2919,3.2919,266400.0
2010-08-13 15:00:00,4.9,4.92,4.9,4.92,256800.0,3.2919,3.3054,3.2919,3.3054,256800.0
2010-08-13 15:10:00,4.91,4.92,4.91,4.92,212400.0,3.2987,3.3054,3.2987,3.3054,212400.0
2010-08-13 15:20:00,4.91,4.92,4.91,4.91,322800.0,3.2987,3.3054,3.2987,3.2987,322800.0
2010-08-13 15:30:00,4.91,4.92,4.9,4.92,476400.0,3.2987,3.3054,3.2919,3.3054,476400.0
2010-08-13 15:40:00,4.92,4.92,4.89,4.9,720000.0,3.3054,3.3054,3.2852,3.2919,720000.0
2010-08-13 15:50:00,4.9,4.91,4.9,4.9,1079200.0,3.2919,3.2987,3.2919,3.2919,1079200.0
2010-08-16 09:30:00,4.87,4.87,4.79,4.84,230800.0,3.2718,3.2718,3.218,3.2516,230800.0
2010-08-16 09:40:00,4.85,4.89,4.84,4.89,282000.0,3.2583,3.2852,3.2516,3.2852,282000.0
2010-08-16 09:50:00,4.89,4.93,4.88,4.92,346800.0,3.2852,3.3121,3.2785,3.3054,346800.0
2010-08-16 10:00:00,4.92,4.94,4.91,4.93,331600.0,3.3054,3.3188,3.2987,3.3121,331600.0
2010-08-16 10:10:00,4.93,4.96,4.93,4.95,288400.0,3.3121,3.3322,3.3121,3.3255,288400.0
2010-08-16 10:20:00,4.95,4.96,4.94,4.95,320400.0,3.3255,3.3322,3.3188,3.3255,320400.0
2010-08-16 10:30:00,4.95,4.96,4.94,4.96,280800.0,3.3255,3.3322,3.3188,3.3322,280800.0
2010-08-16 10:40:00,4.96,4.97,4.95,4.97,171600.0,3.3322,3.339,3.3255,3.339,171600.0
2010-08-16 10:50:00,4.96,4.97,4.96,4.97,212400.0,3.3322,3.339,3.3322,3.339,212400.0
2010-08-16 11:00:00,4.97,4.97,4.95,4.95,251600.0,3.339,3.339,3.3255,3.3255,251600.0
2010-08-16 11:10:00,4.95,4.97,4.95,4.97,265600.0,3.3255,3.339,3.3255,3.339,265600.0
2010-08-16 11:20:00,4.97,4.98,4.97,4.97,188000.0,3.339,3.3457,3.339,3.339,188000.0
2010-08-16 11:30:00,4.97,4.98,4.97,4.97,140000.0,3.339,3.3457,3.339,3.339,140000.0
2010-08-16 11:40:00,4.97,4.97,4.96,4.96,68000.0,3.339,3.339,3.3322,3.3322,68000.0
2010-08-16 11:50:00,4.96,4.96,4.96,4.96,53600.0,3.3322,3.3322,3.3322,3.3322,53600.0
2010-08-16 12:00:00,4.95,4.96,4.95,4.96,83200.0,3.3255,3.3322,3.3255,3.3322,83200.0
2010-08-16 12:10:00,4.96,4.96,4.95,4.96,56800.0,3.3322,3.3322,3.3255,3.3322,56800.0
2010-08-16 12:20:00,4.96,4.96,4.95,4.96,66800.0,3.3322,3.3322,3.3255,3.3322,66800.0
2010-08-16 12:30:00,4.96,4.97,4.96,4.97,86000.0,3.3322,3.339,3.3322,3.339,86000.0
2010-08-16 12:40:00,4.97,4.97,4.96,4.96,78800.0,3.339,3.339,3.3322,3.3322,78800.0
2010-08-16 12:50:00,4.96,4.97,4.96,4.97,119200.0,3.3322,3.339,3.3322,3.339,119200.0
2010-08-16 13:00:00,4.97,4.97,4.96,4.97,62800.0,3.339,3.339,3.3322,3.339,62800.0
2010-08-16 13:10:00,4.97,4.98,4.97,4.97,58400.0,3.339,3.3457,3.339,3.339,58400.0
2010-08-16 13:20:00,4.97,4.97,4.97,4.97,76000.0,3.339,3.339,3.339,3.339,76000.0
2010-08-16 13:30:00,4.97,4.97,4.96,4.97,67200.0,3.339,3.339,3.3322,3.339,67200.0
2010-08-16 13:40:00,4.97,4.98,4.97,4.98,126000.0,3.339,3.3457,3.339,3.3457,126000.0
2010-08-16 13:50:00,4.98,4.98,4.96,4.96,92000.0,3.3457,3.3457,3.3322,3.3322,92000.0
2010-08-16 14:00:00,4.96,4.97,4.96,4.96,166800.0,3.3322,3.339,3.3322,3.3322,166800.0
2010-08-16 14:10:00,4.96,4.97,4.95,4.97,194400.0,3.3322,3.339,3.3255,3.339,194400.0
2010-08-16 14:20:00,4.97,4.98,4.97,4.98,254800.0,3.339,3.3457,3.339,3.3457,254800.0
2010-08-16 14:30:00,4.98,4.98,4.96,4.97,155600.0,3.3457,3.3457,3.3322,3.339,155600.0
2010-08-16 14:40:00,4.96,4.97,4.96,4.96,303600.0,3.3322,3.339,3.3322,3.3322,303600.0
2010-08-16 14:50:00,4.96,4.96,4.93,4.95,416400.0,3.3322,3.3322,3.3121,3.3255,416400.0
2010-08-16 15:00:00,4.95,4.96,4.94,4.95,195200.0,3.3255,3.3322,3.3188,3.3255,195200.0
2010-08-16 15:10:00,4.95,4.95,4.93,4.95,222400.0,3.3255,3.3255,3.3121,3.3255,222400.0
2010-08-16 15:20:00,4.95,4.96,4.94,4.96,456400.0,3.3255,3.3322,3.3188,3.3322,456400.0
2010-08-16 15:30:00,4.96,4.97,4.95,4.96,312400.0,3.3322,3.339,3.3255,3.3322,312400.0
2010-08-16 15:40:00,4.96,4.97,4.96,4.96,438000.0,3.3322,3.339,3.3322,3.3322,438000.0
2010-08-16 15:50:00,4.96,4.96,4.95,4.96,658800.0,3.3322,3.3322,3.3255,3.3322,658800.0
2010-08-17 09:30:00,5.0,5.01,4.96,5.0,156800.0,3.3591,3.3658,3.3322,3.3591,156800.0
2010-08-17 09:40:00,4.99,5.0,4.94,4.96,114800.0,3.3524,3.3591,3.3188,3.3322,114800.0
2010-08-17 09:50:00,4.96,4.98,4.95,4.96,139200.0,3.3322,3.3457,3.3255,3.3322,139200.0
2010-08-17 10:00:00,4.95,4.99,4.95,4.98,287600.0,3.3255,3.3524,3.3255,3.3457,287600.0
2010-08-17 10:10:00,4.98,5.0,4.98,5.0,302400.0,3.3457,3.3591,3.3457,3.3591,302400.0
2010-08-17 10:20:00,5.0,5.0,4.98,4.99,125200.0,3.3591,3.3591,3.3457,3.3524,125200.0
2010-08-17 10:30:00,4.99,5.0,4.98,5.0,117200.0,3.3524,3.3591,3.3457,3.3591,117200.0
2010-08-17 10:40:00,5.0,5.01,4.99,5.0,142400.0,3.3591,3.3658,3.3524,3.3591,142400.0
2010-08-17 10:50:00,5.0,5.01,5.0,5.01,184000.0,3.3591,3.3658,3.3591,3.3658,184000.0
2010-08-17 11:00:00,5.01,5.03,5.01,5.02,109600.0,3.3658,3.3793,3.3658,3.3726,109600.0
2010-08-17 11:10:00,5.03,5.05,5.02,5.04,150400.0,3.3793,3.3927,3.3726,3.386,150400.0
2010-08-17 11:20:00,5.04,5.05,5.04,5.05,178400.0,3.386,3.3927,3.386,3.3927,178400.0
2010-08-17 11:30:00,5.05,5.05,5.04,5.05,148400.0,3.3927,3.3927,3.386,3.3927,148400.0
2010-08-17 11:40:00,5.05,5.05,5.04,5.04,44400.0,3.3927,3.3927,3.386,3.386,44400.0
2010-08-17 11:50:00,5.04,5.05,5.03,5.03,94000.0,3.386,3.3927,3.3793,3.3793,94000.0
2010-08-17 12:00:00,5.03,5.04,5.03,5.03,44000.0,3.3793,3.386,3.3793,3.3793,44000.0
2010-08-17 12:10:00,5.03,5.03,5.01,5.01,92400.0,3.3793,3.3793,3.3658,3.3658,92400.0
2010-08-17 12:20:00,5.01,5.02,5.01,5.01,100400.0,3.3658,3.3726,3.3658,3.3658,100400.0
2010-08-17 12:30:00,5.02,5.02,5.01,5.02,35200.0,3.3726,3.3726,3.3658,3.3726,35200.0
2010-08-17 12:40:00,5.02,5.03,5.02,5.03,66800.0,3.3726,3.3793,3.3726,3.3793,66800.0
2010-08-17 12:50:00,5.03,5.03,5.02,5.02,36400.0,3.3793,3.3793,3.3726,3.3726,36400.0
2010-08-17 13:00:00,5.02,5.03,5.02,5.03,54400.0,3.3726,3.3793,3.3726,3.3793,54400.0
2010-08-17 13:10:00,5.03,5.04,5.03,5.04,189600.0,3.3793,3.386,3.3793,3.386,189600.0
2010-08-17 13:20:00,5.04,5.04,5.03,5.04,103600.0,3.386,3.386,3.3793,3.386,103600.0
2010-08-17 13:30:00,5.04,5.04,5.04,5.04,107600.0,3.386,3.386,3.386,3.386,107600.0
2010-08-17 13:40:00,5.04,5.04,5.03,5.04,102400.0,3.386,3.386,3.3793,3.386,102400.0
2010-08-17 13:50:00,5.04,5.04,5.02,5.02,120000.0,3.386,3.386,3.3726,3.3726,120000.0
2010-08-17 14:00:00,5.02,5.04,5.02,5.03,151200.0,3.3726,3.386,3.3726,3.3793,151200.0
2010-08-17 14:10:00,5.04,5.04,5.02,5.03,144800.0,3.386,3.386,3.3726,3.3793,144800.0
2010-08-17 14:20:00,5.03,5.03,5.02,5.02,210000.0,3.3793,3.3793,3.3726,3.3726,210000.0
2010-08-17 14:30:00,5.02,5.02,5.01,5.01,97200.0,3.3726,3.3726,3.3658,3.3658,97200.0
2010-08-17 14:40:00,5.01,5.02,5.01,5.02,110400.0,3.3658,3.3726,3.3658,3.3726,110400.0
2010-08-17 14:50:00,5.02,5.03,5.02,5.02,161600.0,3.3726,3.3793,3.3726,3.3726,161600.0
2010-08-17 15:00:00,5.02,5.03,5.02,5.03,172800.0,3.3726,3.3793,3.3726,3.3793,172800.0
2010-08-17 15:10:00,5.03,5.03,5.02,5.02,155200.0,3.3793,3.3793,3.3726,3.3726,155200.0
2010-08-17 15:20:00,5.02,5.04,5.02,5.04,227600.0,3.3726,3.386,3.3726,3.386,227600.0
2010-08-17 15:30:00,5.04,5.04,5.02,5.02,217200.0,3.386,3.386,3.3726,3.3726,217200.0
2010-08-17 15:40:00,5.02,5.02,5.0,5.01,292800.0,3.3726,3.3726,3.3591,3.3658,292800.0
2010-08-17 15:50:00,5.01,5.01,5.0,5.0,652000.0,3.3658,3.3658,3.3591,3.3591,652000.0
2010-08-18 09:30:00,4.98,5.08,4.98,5.06,325600.0,3.3457,3.4129,3.3457,3.3994,325600.0
2010-08-18 09:40:00,5.06,5.07,5.02,5.04,288000.0,3.3994,3.4061,3.3726,3.386,288000.0
2010-08-18 09:50:00,5.04,5.08,5.03,5.08,262000.0,3.386,3.4129,3.3793,3.4129,262000.0
2010-08-18 10:00:00,5.08,5.13,5.07,5.09,994800.0,3.4129,3.4465,3.4061,3.4196,994800.0
2010-08-18 10:10:00,5.09,5.13,5.09,5.1,389600.0,3.4196,3.4465,3.4196,3.4263,389600.0
2010-08-18 10:20:00,5.1,5.11,5.1,5.1,462800.0,3.4263,3.433,3.4263,3.4263,462800.0
2010-08-18 10:30:00,5.1,5.13,5.1,5.13,433600.0,3.4263,3.4465,3.4263,3.4465,433600.0
2010-08-18 10:40:00,5.13,5.14,5.11,5.12,350000.0,3.4465,3.4532,3.433,3.4397,350000.0
2010-08-18 10:50:00,5.12,5.13,5.11,5.13,148000.0,3.4397,3.4465,3.433,3.4465,148000.0
2010-08-18 11:00:00,5.13,5.17,5.13,5.16,376800.0,3.4465,3.4733,3.4465,3.4666,376800.0
2010-08-18 11:10:00,5.16,5.16,5.14,5.15,144000.0,3.4666,3.4666,3.4532,3.4599,144000.0
2010-08-18 11:20:00,5.14,5.15,5.14,5.15,118800.0,3.4532,3.4599,3.4532,3.4599,118800.0
2010-08-18 11:30:00,5.15,5.15,5.14,5.15,155200.0,3.4599,3.4599,3.4532,3.4599,155200.0
2010-08-18 11:40:00,5.15,5.16,5.14,5.15,175200.0,3.4599,3.4666,3.4532,3.4599,175200.0
2010-08-18 11:50:00,5.16,5.18,5.15,5.16,493600.0,3.4666,3.48,3.4599,3.4666,493600.0
2010-08-18 12:00:00,5.16,5.16,5.14,5.15,104800.0,3.4666,3.4666,3.4532,3.4599,104800.0
2010-08-18 12:10:00,5.15,5.15,5.14,5.15,84800.0,3.4599,3.4599,3.4532,3.4599,84800.0
2010-08-18 12:20:00,5.15,5.15,5.14,5.15,62800.0,3.4599,3.4599,3.4532,3.4599,62800.0
2010-08-18 12:30:00,5.15,5.15,5.14,5.15,119200.0,3.4599,3.4599,3.4532,3.4599,119200.0
2010-08-18 12:40:00,5.14,5.16,5.14,5.16,218800.0,3.4532,3.4666,3.4532,3.4666,218800.0
2010-08-18 12:50:00,5.16,5.18,5.16,5.17,451600.0,3.4666,3.48,3.4666,3.4733,451600.0
2010-08-18 13:00:00,5.17,5.18,5.16,5.17,355200.0,3.4733,3.48,3.4666,3.4733,355200.0
2010-08-18 13:10:00,5.18,5.18,5.17,5.18,91600.0,3.48,3.48,3.4733,3.48,91600.0
2010-08-18 13:20:00,5.18,5.18,5.17,5.18,288800.0,3.48,3.48,3.4733,3.48,288800.0
2010-08-18 13:30:00,5.18,5.18,5.17,5.17,84800.0,3.48,3.48,3.4733,3.4733,84800.0
2010-08-18 13:40:00,5.17,5.18,5.17,5.18,84800.0,3.4733,3.48,3.4733,3.48,84800.0
2010-08-18 13:50:00,5.18,5.18,5.17,5.18,125600.0,3.48,3.48,3.4733,3.48,125600.0
2010-08-18 14:00:00,5.18,5.19,5.18,5.18,234400.0,3.48,3.4868,3.48,3.48,234400.0
2010-08-18 14:10:00,5.18,5.19,5.18,5.19,115200.0,3.48,3.4868,3.48,3.4868,115200.0
2010-08-18 14:20:00,5.19,5.2,5.18,5.19,196000.0,3.4868,3.4935,3.48,3.4868,196000.0
2010-08-18 14:30:00,5.19,5.21,5.19,5.21,481200.0,3.4868,3.5002,3.4868,3.5002,481200.0
2010-08-18 14:40:00,5.21,5.22,5.19,5.19,444400.0,3.5002,3.5069,3.4868,3.4868,444400.0
2010-08-18 14:50:00,5.2,5.21,5.19,5.21,284000.0,3.4935,3.5002,3.4868,3.5002,284000.0
2010-08-18 15:00:00,5.21,5.21,5.19,5.19,244000.0,3.5002,3.5002,3.4868,3.4868,244000.0
2010-08-18 15:10:00,5.19,5.2,5.17,5.18,234400.0,3.4868,3.4935,3.4733,3.48,234400.0
2010-08-18 15:20:00,5.18,5.18,5.17,5.17,286000.0,3.48,3.48,3.4733,3.4733,286000.0
2010-08-18 15:30:00,5.17,5.17,5.15,5.16,833600.0,3.4733,3.4733,3.4599,3.4666,833600.0
2010-08-18 15:40:00,5.16,5.18,5.16,5.18,545200.0,3.4666,3.48,3.4666,3.48,545200.0
2010-08-18 15:50:00,5.18,5.19,5.18,5.19,1696000.0,3.48,3.4868,3.48,3.4868,1696000.0
2010-08-19 09:30:00,4.87,4.92,4.81,4.9,2399600.0,3.2718,3.3054,3.2315,3.2919,2399600.0
2010-08-19 09:40:00,4.9,4.92,4.78,4.83,3870800.0,3.2919,3.3054,3.2113,3.2449,3870800.0
2010-08-19 09:50:00,4.82,4.82,4.73,4.76,3294000.0,3.2382,3.2382,3.1777,3.1979,3294000.0
2010-08-19 10:00:00,4.76,4.8,4.71,4.79,3259600.0,3.1979,3.2248,3.1643,3.218,3259600.0
2010-08-19 10:10:00,4.79,4.85,4.77,4.84,2068800.0,3.218,3.2583,3.2046,3.2516,2068800.0
2010-08-19 10:20:00,4.84,4.9,4.81,4.86,2139200.0,3.2516,3.2919,3.2315,3.2651,2139200.0
2010-08-19 10:30:00,4.86,4.86,4.8,4.8,1292000.0,3.2651,3.2651,3.2248,3.2248,1292000.0
2010-08-19 10:40:00,4.8,4.83,4.78,4.8,964400.0,3.2248,3.2449,3.2113,3.2248,964400.0
2010-08-19 10:50:00,4.81,4.83,4.8,4.82,754400.0,3.2315,3.2449,3.2248,3.2382,754400.0
2010-08-19 11:00:00,4.82,4.85,4.8,4.84,800000.0,3.2382,3.2583,3.2248,3.2516,800000.0
2010-08-19 11:10:00,4.84,4.87,4.83,4.85,1151600.0,3.2516,3.2718,3.2449,3.2583,1151600.0
2010-08-19 11:20:00,4.85,4.85,4.81,4.82,976800.0,3.2583,3.2583,3.2315,3.2382,976800.0
2010-08-19 11:30:00,4.82,4.83,4.81,4.82,886400.0,3.2382,3.2449,3.2315,3.2382,886400.0
2010-08-19 11:40:00,4.82,4.82,4.78,4.79,1352800.0,3.2382,3.2382,3.2113,3.218,1352800.0
2010-08-19 11:50:00,4.79,4.79,4.78,4.79,908800.0,3.218,3.218,3.2113,3.218,908800.0
2010-08-19 12:00:00,4.79,4.79,4.78,4.79,1094800.0,3.218,3.218,3.2113,3.218,1094800.0
2010-08-19 12:10:00,4.79,4.79,4.76,4.78,705200.0,3.218,3.218,3.1979,3.2113,705200.0
2010-08-19 12:20:00,4.79,4.79,4.77,4.78,425600.0,3.218,3.218,3.2046,3.2113,425600.0
2010-08-19 12:30:00,4.78,4.79,4.78,4.79,751600.0,3.2113,3.218,3.2113,3.218,751600.0
2010-08-19 12:40:00,4.79,4.8,4.79,4.8,593600.0,3.218,3.2248,3.218,3.2248,593600.0
2010-08-19 12:50:00,4.8,4.8,4.78,4.79,718000.0,3.2248,3.2248,3.2113,3.218,718000.0
2010-08-19 13:00:00,4.8,4.8,4.78,4.8,361200.0,3.2248,3.2248,3.2113,3.2248,361200.0
2010-08-19 13:10:00,4.8,4.8,4.78,4.79,357600.0,3.2248,3.2248,3.2113,3.218,357600.0
2010-08-19 13:20:00,4.8,4.8,4.78,4.79,508800.0,3.2248,3.2248,3.2113,3.218,508800.0
2010-08-19 13:30:00,4.8,4.81,4.79,4.8,568400.0,3.2248,3.2315,3.218,3.2248,568400.0
2010-08-19 13:40:00,4.8,4.81,4.79,4.81,522800.0,3.2248,3.2315,3.218,3.2315,522800.0
2010-08-19 13:50:00,4.81,4.81,4.79,4.8,322000.0,3.2315,3.2315,3.218,3.2248,322000.0
2010-08-19 14:00:00,4.8,4.81,4.8,4.8,521600.0,3.2248,3.2315,3.2248,3.2248,521600.0
2010-08-19 14:10:00,4.8,4.81,4.79,4.81,917200.0,3.2248,3.2315,3.218,3.2315,917200.0
2010-08-19 14:20:00,4.81,4.83,4.81,4.82,440000.0,3.2315,3.2449,3.2315,3.2382,440000.0
2010-08-19 14:30:00,4.82,4.83,4.81,4.81,489600.0,3.2382,3.2449,3.2315,3.2315,489600.0
2010-08-19 14:40:00,4.81,4.81,4.8,4.8,284400.0,3.2315,3.2315,3.2248,3.2248,284400.0
2010-08-19 14:50:00,4.8,4.81,4.79,4.79,571200.0,3.2248,3.2315,3.218,3.218,571200.0
2010-08-19 15:00:00,4.79,4.81,4.79,4.8,612000.0,3.218,3.2315,3.218,3.2248,612000.0
2010-08-19 15:10:00,4.81,4.82,4.8,4.82,652000.0,3.2315,3.2382,3.2248,3.2382,652000.0
2010-08-19 15:20:00,4.82,4.82,4.81,4.81,710000.0,3.2382,3.2382,3.2315,3.2315,710000.0
2010-08-19 15:30:00,4.81,4.82,4.78,4.79,1372400.0,3.2315,3.2382,3.2113,3.218,1372400.0
2010-08-19 15:40:00,4.79,4.79,4.77,4.77,2462400.0,3.218,3.218,3.2046,3.2046,2462400.0
2010-08-19 15:50:00,4.77,4.77,4.74,4.76,3691200.0,3.2046,3.2046,3.1844,3.1979,3691200.0
2010-08-20 09:30:00,4.74,4.78,4.7,4.75,1182000.0,3.1844,3.2113,3.1576,3.1912,1182000.0
2010-08-20 09:40:00,4.75,4.76,4.73,4.73,268000.0,3.1912,3.1979,3.1777,3.1777,268000.0
2010-08-20 09:50:00,4.73,4.75,4.72,4.75,436800.0,3.1777,3.1912,3.171,3.1912,436800.0
2010-08-20 10:00:00,4.75,4.75,4.72,4.74,343600.0,3.1912,3.1912,3.171,3.1844,343600.0
2010-08-20 10:10:00,4.74,4.74,4.72,4.73,272000.0,3.1844,3.1844,3.171,3.1777,272000.0
2010-08-20 10:20:00,4.72,4.73,4.71,4.72,356800.0,3.171,3.1777,3.1643,3.171,356800.0
2010-08-20 10:30:00,4.73,4.74,4.72,4.72,374800.0,3.1777,3.1844,3.171,3.171,374800.0
2010-08-20 10:40:00,4.72,4.73,4.71,4.71,446000.0,3.171,3.1777,3.1643,3.1643,446000.0
2010-08-20 10:50:00,4.71,4.71,4.69,4.69,415600.0,3.1643,3.1643,3.1509,3.1509,415600.0
2010-08-20 11:00:00,4.69,4.7,4.67,4.69,495600.0,3.1509,3.1576,3.1374,3.1509,495600.0
2010-08-20 11:10:00,4.69,4.7,4.68,4.69,242800.0,3.1509,3.1576,3.1441,3.1509,242800.0
2010-08-20 11:20:00,4.69,4.69,4.67,4.67,278000.0,3.1509,3.1509,3.1374,3.1374,278000.0
2010-08-20 11:30:00,4.67,4.67,4.66,4.66,399600.0,3.1374,3.1374,3.1307,3.1307,399600.0
2010-08-20 11:40:00,4.66,4.67,4.65,4.66,716400.0,3.1307,3.1374,3.124,3.1307,716400.0
2010-08-20 11:50:00,4.66,4.66,4.65,4.65,236400.0,3.1307,3.1307,3.124,3.124,236400.0
2010-08-20 12:00:00,4.65,4.65,4.64,4.64,125600.0,3.124,3.124,3.1173,3.1173,125600.0
2010-08-20 12:10:00,4.64,4.65,4.64,4.65,206800.0,3.1173,3.124,3.1173,3.124,206800.0
2010-08-20 12:20:00,4.65,4.67,4.65,4.66,473200.0,3.124,3.1374,3.124,3.1307,473200.0
2010-08-20 12:30:00,4.66,4.67,4.66,4.67,276000.0,3.1307,3.1374,3.1307,3.1374,276000.0
2010-08-20 12:40:00,4.66,4.67,4.66,4.67,145600.0,3.1307,3.1374,3.1307,3.1374,145600.0
2010-08-20 12:50:00,4.67,4.68,4.66,4.66,303600.0,3.1374,3.1441,3.1307,3.1307,303600.0
2010-08-20 13:00:00,4.66,4.68,4.66,4.68,314800.0,3.1307,3.1441,3.1307,3.1441,314800.0
2010-08-20 13:10:00,4.68,4.68,4.67,4.68,256800.0,3.1441,3.1441,3.1374,3.1441,256800.0
2010-08-20 13:20:00,4.68,4.68,4.67,4.67,467200.0,3.1441,3.1441,3.1374,3.1374,467200.0
2010-08-20 13:30:00,4.67,4.68,4.67,4.68,305200.0,3.1374,3.1441,3.1374,3.1441,305200.0
2010-08-20 13:40:00,4.68,4.7,4.68,4.7,329600.0,3.1441,3.1576,3.1441,3.1576,329600.0
2010-08-20 13:50:00,4.7,4.71,4.7,4.7,176000.0,3.1576,3.1643,3.1576,3.1576,176000.0
2010-08-20 14:00:00,4.7,4.72,4.7,4.71,244800.0,3.1576,3.171,3.1576,3.1643,244800.0
2010-08-20 14:10:00,4.71,4.71,4.71,4.71,111600.0,3.1643,3.1643,3.1643,3.1643,111600.0
2010-08-20 14:20:00,4.71,4.71,4.7,4.7,206400.0,3.1643,3.1643,3.1576,3.1576,206400.0
2010-08-20 14:30:00,4.7,4.72,4.7,4.72,395600.0,3.1576,3.171,3.1576,3.171,395600.0
2010-08-20 14:40:00,4.72,4.72,4.71,4.71,201200.0,3.171,3.171,3.1643,3.1643,201200.0
2010-08-20 14:50:00,4.71,4.73,4.71,4.71,259600.0,3.1643,3.1777,3.1643,3.1643,259600.0
2010-08-20 15:00:00,4.71,4.72,4.71,4.71,277200.0,3.1643,3.171,3.1643,3.1643,277200.0
2010-08-20 15:10:00,4.71,4.72,4.71,4.72,332400.0,3.1643,3.171,3.1643,3.171,332400.0
2010-08-20 15:20:00,4.72,4.73,4.72,4.73,372400.0,3.171,3.1777,3.171,3.1777,372400.0
2010-08-20 15:30:00,4.73,4.73,4.72,4.72,772400.0,3.1777,3.1777,3.171,3.171,772400.0
2010-08-20 15:40:00,4.72,4.72,4.71,4.72,646000.0,3.171,3.171,3.1643,3.171,646000.0
2010-08-20 15:50:00,4.72,4.72,4.7,4.7,1502000.0,3.171,3.171,3.1576,3.1576,1502000.0
2010-08-23 09:30:00,4.73,4.74,4.7,4.73,332000.0,3.1777,3.1844,3.1576,3.1777,332000.0
2010-08-23 09:40:00,4.74,4.75,4.71,4.73,266800.0,3.1844,3.1912,3.1643,3.1777,266800.0
2010-08-23 09:50:00,4.73,4.74,4.69,4.69,426400.0,3.1777,3.1844,3.1509,3.1509,426400.0
2010-08-23 10:00:00,4.69,4.69,4.65,4.66,200000.0,3.1509,3.1509,3.124,3.1307,200000.0
2010-08-23 10:10:00,4.66,4.66,4.65,4.65,97600.0,3.1307,3.1307,3.124,3.124,97600.0
2010-08-23 10:20:00,4.66,4.66,4.64,4.65,134000.0,3.1307,3.1307,3.1173,3.124,134000.0
2010-08-23 10:30:00,4.65,4.67,4.63,4.63,352800.0,3.124,3.1374,3.1105,3.1105,352800.0
2010-08-23 10:40:00,4.63,4.64,4.61,4.62,522800.0,3.1105,3.1173,3.0971,3.1038,522800.0
2010-08-23 10:50:00,4.62,4.62,4.6,4.61,206800.0,3.1038,3.1038,3.0904,3.0971,206800.0
2010-08-23 11:00:00,4.61,4.61,4.58,4.6,382000.0,3.0971,3.0971,3.077,3.0904,382000.0
2010-08-23 11:10:00,4.6,4.62,4.6,4.62,223600.0,3.0904,3.1038,3.0904,3.1038,223600.0
2010-08-23 11:20:00,4.62,4.62,4.61,4.62,235200.0,3.1038,3.1038,3.0971,3.1038,235200.0
2010-08-23 11:30:00,4.62,4.63,4.61,4.63,234800.0,3.1038,3.1105,3.0971,3.1105,234800.0
2010-08-23 11:40:00,4.63,4.66,4.63,4.65,363200.0,3.1105,3.1307,3.1105,3.124,363200.0
2010-08-23 11:50:00,4.65,4.65,4.64,4.64,244400.0,3.124,3.124,3.1173,3.1173,244400.0
2010-08-23 12:00:00,4.64,4.65,4.64,4.64,144400.0,3.1173,3.124,3.1173,3.1173,144400.0
2010-08-23 12:10:00,4.64,4.65,4.63,4.63,122800.0,3.1173,3.124,3.1105,3.1105,122800.0
2010-08-23 12:20:00,4.63,4.64,4.62,4.64,176000.0,3.1105,3.1173,3.1038,3.1173,176000.0
2010-08-23 12:30:00,4.64,4.65,4.63,4.64,122400.0,3.1173,3.124,3.1105,3.1173,122400.0
2010-08-23 12:40:00,4.64,4.64,4.62,4.63,210800.0,3.1173,3.1173,3.1038,3.1105,210800.0
2010-08-23 12:50:00,4.63,4.63,4.62,4.62,169200.0,3.1105,3.1105,3.1038,3.1038,169200.0
2010-08-23 13:00:00,4.62,4.63,4.62,4.63,162400.0,3.1038,3.1105,3.1038,3.1105,162400.0
2010-08-23 13:10:00,4.63,4.65,4.63,4.64,223200.0,3.1105,3.124,3.1105,3.1173,223200.0
2010-08-23 13:20:00,4.65,4.65,4.64,4.64,199200.0,3.124,3.124,3.1173,3.1173,199200.0
2010-08-23 13:30:00,4.64,4.64,4.62,4.63,76000.0,3.1173,3.1173,3.1038,3.1105,76000.0
2010-08-23 13:40:00,4.62,4.63,4.62,4.63,117600.0,3.1038,3.1105,3.1038,3.1105,117600.0
2010-08-23 13:50:00,4.63,4.63,4.61,4.63,130000.0,3.1105,3.1105,3.0971,3.1105,130000.0
2010-08-23 14:00:00,4.62,4.63,4.62,4.63,220000.0,3.1038,3.1105,3.1038,3.1105,220000.0
2010-08-23 14:10:00,4.63,4.64,4.63,4.63,188800.0,3.1105,3.1173,3.1105,3.1105,188800.0
2010-08-23 14:20:00,4.63,4.63,4.63,4.63,226800.0,3.1105,3.1105,3.1105,3.1105,226800.0
2010-08-23 14:30:00,4.63,4.63,4.62,4.62,174000.0,3.1105,3.1105,3.1038,3.1038,174000.0
2010-08-23 14:40:00,4.62,4.62,4.61,4.61,120800.0,3.1038,3.1038,3.0971,3.0971,120800.0
2010-08-23 14:50:00,4.62,4.62,4.62,4.62,212000.0,3.1038,3.1038,3.1038,3.1038,212000.0
2010-08-23 15:00:00,4.62,4.63,4.62,4.62,197600.0,3.1038,3.1105,3.1038,3.1038,197600.0
2010-08-23 15:10:00,4.62,4.63,4.62,4.63,193200.0,3.1038,3.1105,3.1038,3.1105,193200.0
2010-08-23 15:20:00,4.63,4.63,4.62,4.62,392800.0,3.1105,3.1105,3.1038,3.1038,392800.0
2010-08-23 15:30:00,4.62,4.62,4.61,4.62,317600.0,3.1038,3.1038,3.0971,3.1038,317600.0
2010-08-23 15:40:00,4.62,4.62,4.61,4.61,570000.0,3.1038,3.1038,3.0971,3.0971,570000.0
2010-08-23 15:50:00,4.61,4.62,4.6,4.61,2486000.0,3.0971,3.1038,3.0904,3.0971,2486000.0
2010-08-24 09:30:00,4.54,4.57,4.51,4.55,262400.0,3.0501,3.0702,3.0299,3.0568,262400.0
2010-08-24 09:40:00,4.56,4.56,4.54,4.55,445600.0,3.0635,3.0635,3.0501,3.0568,445600.0
2010-08-24 09:50:00,4.54,4.55,4.52,4.53,884800.0,3.0501,3.0568,3.0366,3.0434,884800.0
2010-08-24 10:00:00,4.53,4.53,4.49,4.52,374800.0,3.0434,3.0434,3.0165,3.0366,374800.0
2010-08-24 10:10:00,4.53,4.57,4.52,4.56,546800.0,3.0434,3.0702,3.0366,3.0635,546800.0
2010-08-24 10:20:00,4.56,4.57,4.55,4.56,309600.0,3.0635,3.0702,3.0568,3.0635,309600.0
2010-08-24 10:30:00,4.56,4.57,4.56,4.57,449200.0,3.0635,3.0702,3.0635,3.0702,449200.0
2010-08-24 10:40:00,4.57,4.59,4.56,4.59,500800.0,3.0702,3.0837,3.0635,3.0837,500800.0
2010-08-24 10:50:00,4.59,4.61,4.58,4.6,368000.0,3.0837,3.0971,3.077,3.0904,368000.0
2010-08-24 11:00:00,4.6,4.62,4.6,4.61,362800.0,3.0904,3.1038,3.0904,3.0971,362800.0
2010-08-24 11:10:00,4.61,4.61,4.59,4.59,256400.0,3.0971,3.0971,3.0837,3.0837,256400.0
2010-08-24 11:20:00,4.59,4.62,4.59,4.62,651200.0,3.0837,3.1038,3.0837,3.1038,651200.0
2010-08-24 11:30:00,4.62,4.63,4.61,4.62,285600.0,3.1038,3.1105,3.0971,3.1038,285600.0
2010-08-24 11:40:00,4.62,4.63,4.61,4.62,176800.0,3.1038,3.1105,3.0971,3.1038,176800.0
2010-08-24 11:50:00,4.62,4.62,4.61,4.61,238800.0,3.1038,3.1038,3.0971,3.0971,238800.0
2010-08-24 12:00:00,4.61,4.63,4.61,4.63,279600.0,3.0971,3.1105,3.0971,3.1105,279600.0
2010-08-24 12:10:00,4.63,4.63,4.61,4.62,256400.0,3.1105,3.1105,3.0971,3.1038,256400.0
2010-08-24 12:20:00,4.62,4.62,4.59,4.6,194800.0,3.1038,3.1038,3.0837,3.0904,194800.0
2010-08-24 12:30:00,4.6,4.61,4.59,4.61,135200.0,3.0904,3.0971,3.0837,3.0971,135200.0
2010-08-24 12:40:00,4.61,4.61,4.6,4.6,134000.0,3.0971,3.0971,3.0904,3.0904,134000.0
2010-08-24 12:50:00,4.6,4.61,4.6,4.6,84400.0,3.0904,3.0971,3.0904,3.0904,84400.0
2010-08-24 13:00:00,4.6,4.6,4.59,4.6,140000.0,3.0904,3.0904,3.0837,3.0904,140000.0
2010-08-24 13:10:00,4.6,4.61,4.6,4.61,145200.0,3.0904,3.0971,3.0904,3.0971,145200.0
2010-08-24 13:20:00,4.61,4.62,4.6,4.62,146000.0,3.0971,3.1038,3.0904,3.1038,146000.0
2010-08-24 13:30:00,4.62,4.63,4.61,4.62,192800.0,3.1038,3.1105,3.0971,3.1038,192800.0
2010-08-24 13:40:00,4.62,4.62,4.58,4.6,270000.0,3.1038,3.1038,3.077,3.0904,270000.0
2010-08-24 13:50:00,4.6,4.6,4.58,4.59,220000.0,3.0904,3.0904,3.077,3.0837,220000.0
2010-08-24 14:00:00,4.59,4.6,4.58,4.6,236800.0,3.0837,3.0904,3.077,3.0904,236800.0
2010-08-24 14:10:00,4.6,4.61,4.59,4.6,206000.0,3.0904,3.0971,3.0837,3.0904,206000.0
2010-08-24 14:20:00,4.6,4.61,4.6,4.6,205200.0,3.0904,3.0971,3.0904,3.0904,205200.0
2010-08-24 14:30:00,4.6,4.6,4.59,4.6,302000.0,3.0904,3.0904,3.0837,3.0904,302000.0
2010-08-24 14:40:00,4.6,4.61,4.6,4.6,300800.0,3.0904,3.0971,3.0904,3.0904,300800.0
2010-08-24 14:50:00,4.6,4.6,4.6,4.6,205200.0,3.0904,3.0904,3.0904,3.0904,205200.0
2010-08-24 15:00:00,4.6,4.61,4.6,4.61,254800.0,3.0904,3.0971,3.0904,3.0971,254800.0
2010-08-24 15:10:00,4.61,4.61,4.6,4.6,262800.0,3.0971,3.0971,3.0904,3.0904,262800.0
2010-08-24 15:20:00,4.6,4.6,4.59,4.6,504000.0,3.0904,3.0904,3.0837,3.0904,504000.0
2010-08-24 15:30:00,4.6,4.6,4.58,4.58,407600.0,3.0904,3.0904,3.077,3.077,407600.0
2010-08-24 15:40:00,4.58,4.59,4.58,4.59,619600.0,3.077,3.0837,3.077,3.0837,619600.0
2010-08-24 15:50:00,4.59,4.59,4.58,4.58,1110800.0,3.0837,3.0837,3.077,3.077,1110800.0
2010-08-25 09:30:00,4.54,4.6,4.53,4.6,514000.0,3.0501,3.0904,3.0434,3.0904,514000.0
2010-08-25 09:40:00,4.6,4.62,4.56,4.56,454000.0,3.0904,3.1038,3.0635,3.0635,454000.0
2010-08-25 09:50:00,4.57,4.57,4.55,4.56,372000.0,3.0702,3.0702,3.0568,3.0635,372000.0
2010-08-25 10:00:00,4.56,4.58,4.54,4.58,869200.0,3.0635,3.077,3.0501,3.077,869200.0
2010-08-25 10:10:00,4.58,4.6,4.57,4.59,263200.0,3.077,3.0904,3.0702,3.0837,263200.0
2010-08-25 10:20:00,4.59,4.6,4.57,4.58,291200.0,3.0837,3.0904,3.0702,3.077,291200.0
2010-08-25 10:30:00,4.58,4.58,4.56,4.56,151600.0,3.077,3.077,3.0635,3.0635,151600.0
2010-08-25 10:40:00,4.56,4.57,4.55,4.56,134000.0,3.0635,3.0702,3.0568,3.0635,134000.0
2010-08-25 10:50:00,4.56,4.57,4.55,4.57,149200.0,3.0635,3.0702,3.0568,3.0702,149200.0
2010-08-25 11:00:00,4.57,4.59,4.56,4.57,430000.0,3.0702,3.0837,3.0635,3.0702,430000.0
2010-08-25 11:10:00,4.57,4.59,4.56,4.59,398400.0,3.0702,3.0837,3.0635,3.0837,398400.0
2010-08-25 11:20:00,4.59,4.59,4.57,4.58,286800.0,3.0837,3.0837,3.0702,3.077,286800.0
2010-08-25 11:30:00,4.58,4.58,4.56,4.56,176800.0,3.077,3.077,3.0635,3.0635,176800.0
2010-08-25 11:40:00,4.56,4.56,4.55,4.55,336400.0,3.0635,3.0635,3.0568,3.0568,336400.0
2010-08-25 11:50:00,4.55,4.56,4.55,4.55,136800.0,3.0568,3.0635,3.0568,3.0568,136800.0
2010-08-25 12:00:00,4.55,4.56,4.54,4.55,242800.0,3.0568,3.0635,3.0501,3.0568,242800.0
2010-08-25 12:10:00,4.55,4.55,4.54,4.55,121200.0,3.0568,3.0568,3.0501,3.0568,121200.0
2010-08-25 12:20:00,4.55,4.55,4.54,4.55,155600.0,3.0568,3.0568,3.0501,3.0568,155600.0
2010-08-25 12:30:00,4.55,4.55,4.52,4.52,369200.0,3.0568,3.0568,3.0366,3.0366,369200.0
2010-08-25 12:40:00,4.52,4.52,4.51,4.52,109200.0,3.0366,3.0366,3.0299,3.0366,109200.0
2010-08-25 12:50:00,4.52,4.53,4.51,4.51,126000.0,3.0366,3.0434,3.0299,3.0299,126000.0
2010-08-25 13:00:00,4.52,4.52,4.51,4.52,204800.0,3.0366,3.0366,3.0299,3.0366,204800.0
2010-08-25 13:10:00,4.52,4.53,4.52,4.53,177600.0,3.0366,3.0434,3.0366,3.0434,177600.0
2010-08-25 13:20:00,4.53,4.53,4.52,4.52,127600.0,3.0434,3.0434,3.0366,3.0366,127600.0
2010-08-25 13:30:00,4.52,4.54,4.52,4.53,132400.0,3.0366,3.0501,3.0366,3.0434,132400.0
2010-08-25 13:40:00,4.53,4.55,4.53,4.55,150400.0,3.0434,3.0568,3.0434,3.0568,150400.0
2010-08-25 13:50:00,4.55,4.56,4.55,4.55,255200.0,3.0568,3.0635,3.0568,3.0568,255200.0
2010-08-25 14:00:00,4.55,4.58,4.55,4.57,273600.0,3.0568,3.077,3.0568,3.0702,273600.0
2010-08-25 14:10:00,4.57,4.6,4.57,4.6,412800.0,3.0702,3.0904,3.0702,3.0904,412800.0
2010-08-25 14:20:00,4.6,4.6,4.59,4.6,214800.0,3.0904,3.0904,3.0837,3.0904,214800.0
2010-08-25 14:30:00,4.6,4.61,4.59,4.6,369600.0,3.0904,3.0971,3.0837,3.0904,369600.0
2010-08-25 14:40:00,4.6,4.61,4.6,4.6,352400.0,3.0904,3.0971,3.0904,3.0904,352400.0
2010-08-25 14:50:00,4.6,4.61,4.6,4.61,198400.0,3.0904,3.0971,3.0904,3.0971,198400.0
2010-08-25 15:00:00,4.61,4.61,4.59,4.59,252800.0,3.0971,3.0971,3.0837,3.0837,252800.0
2010-08-25 15:10:00,4.59,4.61,4.59,4.59,273600.0,3.0837,3.0971,3.0837,3.0837,273600.0
2010-08-25 15:20:00,4.59,4.59,4.58,4.59,296800.0,3.0837,3.0837,3.077,3.0837,296800.0
2010-08-25 15:30:00,4.59,4.62,4.59,4.62,581600.0,3.0837,3.1038,3.0837,3.1038,581600.0
2010-08-25 15:40:00,4.62,4.64,4.61,4.63,677600.0,3.1038,3.1173,3.0971,3.1105,677600.0
2010-08-25 15:50:00,4.64,4.64,4.61,4.61,1479200.0,3.1173,3.1173,3.0971,3.0971,1479200.0
2010-08-26 09:30:00,4.62,4.66,4.59,4.63,340400.0,3.1038,3.1307,3.0837,3.1105,340400.0
2010-08-26 09:40:00,4.63,4.65,4.62,4.63,285200.0,3.1105,3.124,3.1038,3.1105,285200.0
2010-08-26 09:50:00,4.63,4.63,4.59,4.63,432800.0,3.1105,3.1105,3.0837,3.1105,432800.0
2010-08-26 10:00:00,4.63,4.63,4.62,4.62,363600.0,3.1105,3.1105,3.1038,3.1038,363600.0
2010-08-26 10:10:00,4.62,4.63,4.61,4.61,329600.0,3.1038,3.1105,3.0971,3.0971,329600.0
2010-08-26 10:20:00,4.62,4.62,4.61,4.62,266800.0,3.1038,3.1038,3.0971,3.1038,266800.0
2010-08-26 10:30:00,4.62,4.63,4.61,4.62,330000.0,3.1038,3.1105,3.0971,3.1038,330000.0
2010-08-26 10:40:00,4.62,4.62,4.61,4.61,252800.0,3.1038,3.1038,3.0971,3.0971,252800.0
2010-08-26 10:50:00,4.61,4.61,4.6,4.61,126400.0,3.0971,3.0971,3.0904,3.0971,126400.0
2010-08-26 11:00:00,4.61,4.62,4.57,4.59,492000.0,3.0971,3.1038,3.0702,3.0837,492000.0
2010-08-26 11:10:00,4.59,4.61,4.58,4.6,330400.0,3.0837,3.0971,3.077,3.0904,330400.0
2010-08-26 11:20:00,4.6,4.61,4.58,4.58,410000.0,3.0904,3.0971,3.077,3.077,410000.0
2010-08-26 11:30:00,4.58,4.59,4.56,4.57,384400.0,3.077,3.0837,3.0635,3.0702,384400.0
2010-08-26 11:40:00,4.57,4.58,4.57,4.58,268000.0,3.0702,3.077,3.0702,3.077,268000.0
2010-08-26 11:50:00,4.58,4.59,4.56,4.59,262000.0,3.077,3.0837,3.0635,3.0837,262000.0
2010-08-26 12:00:00,4.59,4.6,4.58,4.6,166800.0,3.0837,3.0904,3.077,3.0904,166800.0
2010-08-26 12:10:00,4.6,4.6,4.59,4.6,136800.0,3.0904,3.0904,3.0837,3.0904,136800.0
2010-08-26 12:20:00,4.6,4.62,4.6,4.61,212000.0,3.0904,3.1038,3.0904,3.0971,212000.0
2010-08-26 12:30:00,4.61,4.61,4.6,4.61,157600.0,3.0971,3.0971,3.0904,3.0971,157600.0
2010-08-26 12:40:00,4.61,4.62,4.6,4.62,268800.0,3.0971,3.1038,3.0904,3.1038,268800.0
2010-08-26 12:50:00,4.62,4.62,4.6,4.62,241200.0,3.1038,3.1038,3.0904,3.1038,241200.0
2010-08-26 13:00:00,4.62,4.62,4.6,4.61,217600.0,3.1038,3.1038,3.0904,3.0971,217600.0
2010-08-26 13:10:00,4.61,4.61,4.6,4.6,264000.0,3.0971,3.0971,3.0904,3.0904,264000.0
2010-08-26 13:20:00,4.6,4.6,4.59,4.6,196000.0,3.0904,3.0904,3.0837,3.0904,196000.0
2010-08-26 13:30:00,4.6,4.61,4.6,4.6,236800.0,3.0904,3.0971,3.0904,3.0904,236800.0
2010-08-26 13:40:00,4.6,4.6,4.59,4.6,211600.0,3.0904,3.0904,3.0837,3.0904,211600.0
2010-08-26 13:50:00,4.6,4.6,4.59,4.6,204000.0,3.0904,3.0904,3.0837,3.0904,204000.0
2010-08-26 14:00:00,4.6,4.6,4.59,4.6,351600.0,3.0904,3.0904,3.0837,3.0904,351600.0
2010-08-26 14:10:00,4.6,4.6,4.58,4.58,382400.0,3.0904,3.0904,3.077,3.077,382400.0
2010-08-26 14:20:00,4.58,4.59,4.58,4.58,258800.0,3.077,3.0837,3.077,3.077,258800.0
2010-08-26 14:30:00,4.58,4.59,4.57,4.59,271600.0,3.077,3.0837,3.0702,3.0837,271600.0
2010-08-26 14:40:00,4.58,4.59,4.57,4.58,260400.0,3.077,3.0837,3.0702,3.077,260400.0
2010-08-26 14:50:00,4.58,4.58,4.56,4.56,263200.0,3.077,3.077,3.0635,3.0635,263200.0
2010-08-26 15:00:00,4.56,4.56,4.55,4.56,408400.0,3.0635,3.0635,3.0568,3.0635,408400.0
2010-08-26 15:10:00,4.56,4.57,4.56,4.57,262000.0,3.0635,3.0702,3.0635,3.0702,262000.0
2010-08-26 15:20:00,4.57,4.59,4.57,4.59,681600.0,3.0702,3.0837,3.0702,3.0837,681600.0
2010-08-26 15:30:00,4.58,4.6,4.58,4.6,560400.0,3.077,3.0904,3.077,3.0904,560400.0
2010-08-26 15:40:00,4.59,4.62,4.59,4.6,892400.0,3.0837,3.1038,3.0837,3.0904,892400.0
2010-08-26 15:50:00,4.6,4.6,4.59,4.59,896800.0,3.0904,3.0904,3.0837,3.0837,896800.0
2010-08-27 09:30:00,4.61,4.61,4.58,4.58,224000.0,3.0971,3.0971,3.077,3.077,224000.0
2010-08-27 09:40:00,4.58,4.58,4.55,4.55,322400.0,3.077,3.077,3.0568,3.0568,322400.0
2010-08-27 09:50:00,4.55,4.55,4.5,4.5,732800.0,3.0568,3.0568,3.0232,3.0232,732800.0
2010-08-27 10:00:00,4.5,4.51,4.48,4.49,697200.0,3.0232,3.0299,3.0098,3.0165,697200.0
2010-08-27 10:10:00,4.49,4.55,4.49,4.54,512800.0,3.0165,3.0568,3.0165,3.0501,512800.0
2010-08-27 10:20:00,4.54,4.57,4.53,4.56,336800.0,3.0501,3.0702,3.0434,3.0635,336800.0
2010-08-27 10:30:00,4.56,4.58,4.55,4.57,283200.0,3.0635,3.077,3.0568,3.0702,283200.0
2010-08-27 10:40:00,4.57,4.57,4.55,4.56,187600.0,3.0702,3.0702,3.0568,3.0635,187600.0
2010-08-27 10:50:00,4.56,4.57,4.55,4.55,160800.0,3.0635,3.0702,3.0568,3.0568,160800.0
2010-08-27 11:00:00,4.55,4.59,4.55,4.59,399600.0,3.0568,3.0837,3.0568,3.0837,399600.0
2010-08-27 11:10:00,4.59,4.6,4.58,4.58,209600.0,3.0837,3.0904,3.077,3.077,209600.0
2010-08-27 11:20:00,4.58,4.59,4.58,4.59,208400.0,3.077,3.0837,3.077,3.0837,208400.0
2010-08-27 11:30:00,4.59,4.59,4.57,4.57,211200.0,3.0837,3.0837,3.0702,3.0702,211200.0
2010-08-27 11:40:00,4.57,4.58,4.56,4.58,146400.0,3.0702,3.077,3.0635,3.077,146400.0
2010-08-27 11:50:00,4.59,4.6,4.57,4.57,250400.0,3.0837,3.0904,3.0702,3.0702,250400.0
2010-08-27 12:00:00,4.57,4.58,4.56,4.56,243600.0,3.0702,3.077,3.0635,3.0635,243600.0
2010-08-27 12:10:00,4.56,4.56,4.56,4.56,186000.0,3.0635,3.0635,3.0635,3.0635,186000.0
2010-08-27 12:20:00,4.56,4.57,4.56,4.56,512400.0,3.0635,3.0702,3.0635,3.0635,512400.0
2010-08-27 12:30:00,4.56,4.57,4.54,4.54,305200.0,3.0635,3.0702,3.0501,3.0501,305200.0
2010-08-27 12:40:00,4.54,4.54,4.52,4.52,405600.0,3.0501,3.0501,3.0366,3.0366,405600.0
2010-08-27 12:50:00,4.52,4.52,4.51,4.51,242000.0,3.0366,3.0366,3.0299,3.0299,242000.0
2010-08-27 13:00:00,4.51,4.52,4.51,4.52,191600.0,3.0299,3.0366,3.0299,3.0366,191600.0
2010-08-27 13:10:00,4.52,4.52,4.5,4.51,157600.0,3.0366,3.0366,3.0232,3.0299,157600.0
2010-08-27 13:20:00,4.5,4.52,4.5,4.52,287600.0,3.0232,3.0366,3.0232,3.0366,287600.0
2010-08-27 13:30:00,4.52,4.54,4.52,4.53,384000.0,3.0366,3.0501,3.0366,3.0434,384000.0
2010-08-27 13:40:00,4.53,4.54,4.52,4.53,130800.0,3.0434,3.0501,3.0366,3.0434,130800.0
2010-08-27 13:50:00,4.53,4.56,4.53,4.56,163200.0,3.0434,3.0635,3.0434,3.0635,163200.0
2010-08-27 14:00:00,4.56,4.57,4.54,4.56,217200.0,3.0635,3.0702,3.0501,3.0635,217200.0
2010-08-27 14:10:00,4.56,4.57,4.55,4.56,483600.0,3.0635,3.0702,3.0568,3.0635,483600.0
2010-08-27 14:20:00,4.56,4.57,4.55,4.57,250400.0,3.0635,3.0702,3.0568,3.0702,250400.0
2010-08-27 14:30:00,4.57,4.57,4.56,4.57,175200.0,3.0702,3.0702,3.0635,3.0702,175200.0
2010-08-27 14:40:00,4.57,4.58,4.56,4.57,225600.0,3.0702,3.077,3.0635,3.0702,225600.0
2010-08-27 14:50:00,4.57,4.58,4.56,4.57,209200.0,3.0702,3.077,3.0635,3.0702,209200.0
2010-08-27 15:00:00,4.57,4.57,4.56,4.57,160000.0,3.0702,3.0702,3.0635,3.0702,160000.0
2010-08-27 15:10:00,4.57,4.58,4.57,4.57,352400.0,3.0702,3.077,3.0702,3.0702,352400.0
2010-08-27 15:20:00,4.57,4.59,4.57,4.59,439200.0,3.0702,3.0837,3.0702,3.0837,439200.0
2010-08-27 15:30:00,4.59,4.59,4.58,4.58,364800.0,3.0837,3.0837,3.077,3.077,364800.0
2010-08-27 15:40:00,4.58,4.59,4.58,4.58,715600.0,3.077,3.0837,3.077,3.077,715600.0
2010-08-27 15:50:00,4.58,4.59,4.58,4.59,862800.0,3.077,3.0837,3.077,3.0837,862800.0
2010-08-30 09:30:00,4.54,4.55,4.49,4.53,583200.0,3.0501,3.0568,3.0165,3.0434,583200.0
2010-08-30 09:40:00,4.53,4.55,4.52,4.52,310000.0,3.0434,3.0568,3.0366,3.0366,310000.0
2010-08-30 09:50:00,4.52,4.53,4.5,4.52,241200.0,3.0366,3.0434,3.0232,3.0366,241200.0
2010-08-30 10:00:00,4.52,4.53,4.51,4.51,257200.0,3.0366,3.0434,3.0299,3.0299,257200.0
2010-08-30 10:10:00,4.51,4.51,4.48,4.48,187200.0,3.0299,3.0299,3.0098,3.0098,187200.0
2010-08-30 10:20:00,4.49,4.5,4.48,4.49,164400.0,3.0165,3.0232,3.0098,3.0165,164400.0
2010-08-30 10:30:00,4.49,4.5,4.47,4.5,428400.0,3.0165,3.0232,3.003,3.0232,428400.0
2010-08-30 10:40:00,4.5,4.52,4.49,4.51,270400.0,3.0232,3.0366,3.0165,3.0299,270400.0
2010-08-30 10:50:00,4.51,4.52,4.51,4.51,86000.0,3.0299,3.0366,3.0299,3.0299,86000.0
2010-08-30 11:00:00,4.51,4.51,4.48,4.49,173200.0,3.0299,3.0299,3.0098,3.0165,173200.0
2010-08-30 11:10:00,4.49,4.5,4.49,4.5,113600.0,3.0165,3.0232,3.0165,3.0232,113600.0
2010-08-30 11:20:00,4.5,4.5,4.49,4.5,153200.0,3.0232,3.0232,3.0165,3.0232,153200.0
2010-08-30 11:30:00,4.5,4.5,4.47,4.47,169200.0,3.0232,3.0232,3.003,3.003,169200.0
2010-08-30 11:40:00,4.47,4.47,4.46,4.47,223200.0,3.003,3.003,2.9963,3.003,223200.0
2010-08-30 11:50:00,4.47,4.47,4.45,4.46,221600.0,3.003,3.003,2.9896,2.9963,221600.0
2010-08-30 12:00:00,4.46,4.47,4.46,4.46,91600.0,2.9963,3.003,2.9963,2.9963,91600.0
2010-08-30 12:10:00,4.46,4.46,4.45,4.46,208800.0,2.9963,2.9963,2.9896,2.9963,208800.0
2010-08-30 12:20:00,4.45,4.47,4.45,4.46,346000.0,2.9896,3.003,2.9896,2.9963,346000.0
2010-08-30 12:30:00,4.46,4.47,4.46,4.47,102800.0,2.9963,3.003,2.9963,3.003,102800.0
2010-08-30 12:40:00,4.47,4.48,4.47,4.48,92000.0,3.003,3.0098,3.003,3.0098,92000.0
2010-08-30 12:50:00,4.48,4.48,4.47,4.47,82800.0,3.0098,3.0098,3.003,3.003,82800.0
2010-08-30 13:00:00,4.47,4.48,4.47,4.47,58400.0,3.003,3.0098,3.003,3.003,58400.0
2010-08-30 13:10:00,4.47,4.48,4.47,4.47,106400.0,3.003,3.0098,3.003,3.003,106400.0
2010-08-30 13:20:00,4.47,4.47,4.45,4.45,159200.0,3.003,3.003,2.9896,2.9896,159200.0
2010-08-30 13:30:00,4.45,4.46,4.45,4.45,163600.0,2.9896,2.9963,2.9896,2.9896,163600.0
2010-08-30 13:40:00,4.45,4.46,4.45,4.45,128800.0,2.9896,2.9963,2.9896,2.9896,128800.0
2010-08-30 13:50:00,4.45,4.46,4.45,4.45,179200.0,2.9896,2.9963,2.9896,2.9896,179200.0
2010-08-30 14:00:00,4.45,4.45,4.44,4.45,502400.0,2.9896,2.9896,2.9829,2.9896,502400.0
2010-08-30 14:10:00,4.45,4.45,4.44,4.45,138400.0,2.9896,2.9896,2.9829,2.9896,138400.0
2010-08-30 14:20:00,4.45,4.47,4.45,4.47,153600.0,2.9896,3.003,2.9896,3.003,153600.0
2010-08-30 14:30:00,4.47,4.48,4.46,4.47,153200.0,3.003,3.0098,2.9963,3.003,153200.0
2010-08-30 14:40:00,4.46,4.48,4.46,4.47,273600.0,2.9963,3.0098,2.9963,3.003,273600.0
2010-08-30 14:50:00,4.47,4.48,4.47,4.48,100800.0,3.003,3.0098,3.003,3.0098,100800.0
2010-08-30 15:00:00,4.48,4.48,4.47,4.47,249200.0,3.0098,3.0098,3.003,3.003,249200.0
2010-08-30 15:10:00,4.47,4.47,4.47,4.47,263600.0,3.003,3.003,3.003,3.003,263600.0
2010-08-30 15:20:00,4.47,4.48,4.47,4.48,847600.0,3.003,3.0098,3.003,3.0098,847600.0
2010-08-30 15:30:00,4.48,4.48,4.47,4.47,483200.0,3.0098,3.0098,3.003,3.003,483200.0
2010-08-30 15:40:00,4.47,4.47,4.46,4.47,820400.0,3.003,3.003,2.9963,3.003,820400.0
2010-08-30 15:50:00,4.47,4.48,4.47,4.48,1710800.0,3.003,3.0098,3.003,3.0098,1710800.0
2010-08-31 09:30:00,4.45,4.45,4.43,4.45,255600.0,2.9896,2.9896,2.9762,2.9896,255600.0
2010-08-31 09:40:00,4.44,4.47,4.44,4.47,405600.0,2.9829,3.003,2.9829,3.003,405600.0
2010-08-31 09:50:00,4.47,4.49,4.45,4.46,496000.0,3.003,3.0165,2.9896,2.9963,496000.0
2010-08-31 10:00:00,4.46,4.5,4.46,4.47,500000.0,2.9963,3.0232,2.9963,3.003,500000.0
2010-08-31 10:10:00,4.47,4.49,4.47,4.48,576800.0,3.003,3.0165,3.003,3.0098,576800.0
2010-08-31 10:20:00,4.48,4.5,4.47,4.5,224800.0,3.0098,3.0232,3.003,3.0232,224800.0
2010-08-31 10:30:00,4.5,4.52,4.5,4.5,460800.0,3.0232,3.0366,3.0232,3.0232,460800.0
2010-08-31 10:40:00,4.5,4.51,4.49,4.51,434400.0,3.0232,3.0299,3.0165,3.0299,434400.0
2010-08-31 10:50:00,4.5,4.51,4.49,4.5,290400.0,3.0232,3.0299,3.0165,3.0232,290400.0
2010-08-31 11:00:00,4.5,4.51,4.49,4.5,158000.0,3.0232,3.0299,3.0165,3.0232,158000.0
2010-08-31 11:10:00,4.5,4.5,4.48,4.48,216800.0,3.0232,3.0232,3.0098,3.0098,216800.0
2010-08-31 11:20:00,4.48,4.49,4.48,4.48,227200.0,3.0098,3.0165,3.0098,3.0098,227200.0
2010-08-31 11:30:00,4.48,4.5,4.48,4.49,212800.0,3.0098,3.0232,3.0098,3.0165,212800.0
2010-08-31 11:40:00,4.49,4.5,4.49,4.49,126000.0,3.0165,3.0232,3.0165,3.0165,126000.0
2010-08-31 11:50:00,4.49,4.52,4.49,4.5,149600.0,3.0165,3.0366,3.0165,3.0232,149600.0
2010-08-31 12:00:00,4.5,4.51,4.5,4.51,166400.0,3.0232,3.0299,3.0232,3.0299,166400.0
2010-08-31 12:10:00,4.5,4.51,4.5,4.51,129600.0,3.0232,3.0299,3.0232,3.0299,129600.0
2010-08-31 12:20:00,4.51,4.51,4.51,4.51,206800.0,3.0299,3.0299,3.0299,3.0299,206800.0
2010-08-31 12:30:00,4.51,4.51,4.5,4.51,171600.0,3.0299,3.0299,3.0232,3.0299,171600.0
2010-08-31 12:40:00,4.51,4.51,4.5,4.5,132000.0,3.0299,3.0299,3.0232,3.0232,132000.0
2010-08-31 12:50:00,4.51,4.51,4.49,4.49,242400.0,3.0299,3.0299,3.0165,3.0165,242400.0
2010-08-31 13:00:00,4.49,4.5,4.49,4.5,130400.0,3.0165,3.0232,3.0165,3.0232,130400.0
2010-08-31 13:10:00,4.5,4.51,4.5,4.51,97600.0,3.0232,3.0299,3.0232,3.0299,97600.0
2010-08-31 13:20:00,4.5,4.51,4.5,4.51,224400.0,3.0232,3.0299,3.0232,3.0299,224400.0
2010-08-31 13:30:00,4.51,4.52,4.51,4.52,427600.0,3.0299,3.0366,3.0299,3.0366,427600.0
2010-08-31 13:40:00,4.52,4.52,4.51,4.52,266400.0,3.0366,3.0366,3.0299,3.0366,266400.0
2010-08-31 13:50:00,4.51,4.53,4.51,4.52,150400.0,3.0299,3.0434,3.0299,3.0366,150400.0
2010-08-31 14:00:00,4.52,4.53,4.5,4.52,456000.0,3.0366,3.0434,3.0232,3.0366,456000.0
2010-08-31 14:10:00,4.53,4.53,4.52,4.52,468800.0,3.0434,3.0434,3.0366,3.0366,468800.0
2010-08-31 14:20:00,4.52,4.52,4.49,4.51,340000.0,3.0366,3.0366,3.0165,3.0299,340000.0
2010-08-31 14:30:00,4.51,4.51,4.5,4.5,226000.0,3.0299,3.0299,3.0232,3.0232,226000.0
2010-08-31 14:40:00,4.5,4.5,4.47,4.47,619200.0,3.0232,3.0232,3.003,3.003,619200.0
2010-08-31 14:50:00,4.47,4.48,4.47,4.47,460800.0,3.003,3.0098,3.003,3.003,460800.0
2010-08-31 15:00:00,4.47,4.49,4.47,4.48,1354000.0,3.003,3.0165,3.003,3.0098,1354000.0
2010-08-31 15:10:00,4.47,4.48,4.46,4.48,471600.0,3.003,3.0098,2.9963,3.0098,471600.0
2010-08-31 15:20:00,4.48,4.48,4.47,4.48,396000.0,3.0098,3.0098,3.003,3.0098,396000.0
2010-08-31 15:30:00,4.48,4.5,4.48,4.49,753600.0,3.0098,3.0232,3.0098,3.0165,753600.0
2010-08-31 15:40:00,4.48,4.51,4.48,4.5,791600.0,3.0098,3.0299,3.0098,3.0232,791600.0
2010-08-31 15:50:00,4.5,4.51,4.47,4.49,1260000.0,3.0232,3.0299,3.003,3.0165,1260000.0
2010-09-01 09:30:00,4.54,4.55,4.52,4.53,190800.0,3.0501,3.0568,3.0366,3.0434,190800.0
2010-09-01 09:40:00,4.53,4.55,4.52,4.55,188000.0,3.0434,3.0568,3.0366,3.0568,188000.0
2010-09-01 09:50:00,4.55,4.57,4.55,4.56,294400.0,3.0568,3.0702,3.0568,3.0635,294400.0
2010-09-01 10:00:00,4.56,4.62,4.56,4.57,910800.0,3.0635,3.1038,3.0635,3.0702,910800.0
2010-09-01 10:10:00,4.58,4.59,4.56,4.58,380400.0,3.077,3.0837,3.0635,3.077,380400.0
2010-09-01 10:20:00,4.58,4.58,4.57,4.58,344400.0,3.077,3.077,3.0702,3.077,344400.0
2010-09-01 10:30:00,4.58,4.59,4.57,4.59,787200.0,3.077,3.0837,3.0702,3.0837,787200.0
2010-09-01 10:40:00,4.59,4.59,4.57,4.57,199200.0,3.0837,3.0837,3.0702,3.0702,199200.0
2010-09-01 10:50:00,4.57,4.57,4.56,4.56,460000.0,3.0702,3.0702,3.0635,3.0635,460000.0
2010-09-01 11:00:00,4.56,4.59,4.56,4.57,403200.0,3.0635,3.0837,3.0635,3.0702,403200.0
2010-09-01 11:10:00,4.57,4.58,4.56,4.58,165200.0,3.0702,3.077,3.0635,3.077,165200.0
2010-09-01 11:20:00,4.58,4.58,4.55,4.56,284000.0,3.077,3.077,3.0568,3.0635,284000.0
2010-09-01 11:30:00,4.56,4.57,4.56,4.56,295200.0,3.0635,3.0702,3.0635,3.0635,295200.0
2010-09-01 11:40:00,4.56,4.56,4.55,4.56,209200.0,3.0635,3.0635,3.0568,3.0635,209200.0
2010-09-01 11:50:00,4.56,4.57,4.56,4.56,136000.0,3.0635,3.0702,3.0635,3.0635,136000.0
2010-09-01 12:00:00,4.56,4.56,4.55,4.55,102800.0,3.0635,3.0635,3.0568,3.0568,102800.0
2010-09-01 12:10:00,4.55,4.56,4.55,4.55,68400.0,3.0568,3.0635,3.0568,3.0568,68400.0
2010-09-01 12:20:00,4.55,4.56,4.55,4.55,88400.0,3.0568,3.0635,3.0568,3.0568,88400.0
2010-09-01 12:30:00,4.55,4.55,4.54,4.55,96400.0,3.0568,3.0568,3.0501,3.0568,96400.0
2010-09-01 12:40:00,4.55,4.56,4.54,4.55,113200.0,3.0568,3.0635,3.0501,3.0568,113200.0
2010-09-01 12:50:00,4.54,4.55,4.54,4.55,99200.0,3.0501,3.0568,3.0501,3.0568,99200.0
2010-09-01 13:00:00,4.55,4.55,4.54,4.54,234400.0,3.0568,3.0568,3.0501,3.0501,234400.0
2010-09-01 13:10:00,4.54,4.54,4.53,4.53,197600.0,3.0501,3.0501,3.0434,3.0434,197600.0
2010-09-01 13:20:00,4.53,4.55,4.53,4.54,158800.0,3.0434,3.0568,3.0434,3.0501,158800.0
2010-09-01 13:30:00,4.55,4.55,4.53,4.54,194400.0,3.0568,3.0568,3.0434,3.0501,194400.0
2010-09-01 13:40:00,4.54,4.55,4.54,4.55,209600.0,3.0501,3.0568,3.0501,3.0568,209600.0
2010-09-01 13:50:00,4.55,4.55,4.52,4.53,341200.0,3.0568,3.0568,3.0366,3.0434,341200.0
2010-09-01 14:00:00,4.53,4.55,4.53,4.54,207600.0,3.0434,3.0568,3.0434,3.0501,207600.0
2010-09-01 14:10:00,4.54,4.54,4.52,4.54,319200.0,3.0501,3.0501,3.0366,3.0501,319200.0
2010-09-01 14:20:00,4.54,4.54,4.53,4.53,304000.0,3.0501,3.0501,3.0434,3.0434,304000.0
2010-09-01 14:30:00,4.53,4.54,4.53,4.53,238000.0,3.0434,3.0501,3.0434,3.0434,238000.0
2010-09-01 14:40:00,4.53,4.54,4.53,4.54,124400.0,3.0434,3.0501,3.0434,3.0501,124400.0
2010-09-01 14:50:00,4.54,4.54,4.54,4.54,123600.0,3.0501,3.0501,3.0501,3.0501,123600.0
2010-09-01 15:00:00,4.54,4.56,4.54,4.55,190400.0,3.0501,3.0635,3.0501,3.0568,190400.0
2010-09-01 15:10:00,4.55,4.56,4.55,4.56,176400.0,3.0568,3.0635,3.0568,3.0635,176400.0
2010-09-01 15:20:00,4.56,4.57,4.56,4.56,331600.0,3.0635,3.0702,3.0635,3.0635,331600.0
2010-09-01 15:30:00,4.56,4.57,4.56,4.57,371600.0,3.0635,3.0702,3.0635,3.0702,371600.0
2010-09-01 15:40:00,4.57,4.58,4.57,4.57,658000.0,3.0702,3.077,3.0702,3.0702,658000.0
2010-09-01 15:50:00,4.57,4.57,4.56,4.57,1442400.0,3.0702,3.0702,3.0635,3.0702,1442400.0
2010-09-02 09:30:00,4.58,4.63,4.58,4.61,338000.0,3.077,3.1105,3.077,3.0971,338000.0
2010-09-02 09:40:00,4.61,4.62,4.58,4.62,511200.0,3.0971,3.1038,3.077,3.1038,511200.0
2010-09-02 09:50:00,4.62,4.63,4.61,4.63,470000.0,3.1038,3.1105,3.0971,3.1105,470000.0
2010-09-02 10:00:00,4.63,4.65,4.61,4.61,344800.0,3.1105,3.124,3.0971,3.0971,344800.0
2010-09-02 10:10:00,4.61,4.62,4.6,4.6,182000.0,3.0971,3.1038,3.0904,3.0904,182000.0
2010-09-02 10:20:00,4.6,4.64,4.6,4.64,187200.0,3.0904,3.1173,3.0904,3.1173,187200.0
2010-09-02 10:30:00,4.64,4.64,4.62,4.64,113600.0,3.1173,3.1173,3.1038,3.1173,113600.0
2010-09-02 10:40:00,4.64,4.64,4.63,4.64,181200.0,3.1173,3.1173,3.1105,3.1173,181200.0
2010-09-02 10:50:00,4.64,4.66,4.64,4.66,174400.0,3.1173,3.1307,3.1173,3.1307,174400.0
2010-09-02 11:00:00,4.66,4.66,4.64,4.64,107600.0,3.1307,3.1307,3.1173,3.1173,107600.0
2010-09-02 11:10:00,4.64,4.65,4.63,4.65,109600.0,3.1173,3.124,3.1105,3.124,109600.0
2010-09-02 11:20:00,4.65,4.65,4.63,4.63,200000.0,3.124,3.124,3.1105,3.1105,200000.0
2010-09-02 11:30:00,4.63,4.65,4.63,4.65,123200.0,3.1105,3.124,3.1105,3.124,123200.0
2010-09-02 11:40:00,4.65,4.66,4.65,4.66,76800.0,3.124,3.1307,3.124,3.1307,76800.0
2010-09-02 11:50:00,4.66,4.67,4.65,4.65,107600.0,3.1307,3.1374,3.124,3.124,107600.0
2010-09-02 12:00:00,4.65,4.66,4.65,4.65,82000.0,3.124,3.1307,3.124,3.124,82000.0
2010-09-02 12:10:00,4.65,4.67,4.65,4.66,74800.0,3.124,3.1374,3.124,3.1307,74800.0
2010-09-02 12:20:00,4.66,4.67,4.66,4.66,77600.0,3.1307,3.1374,3.1307,3.1307,77600.0
2010-09-02 12:30:00,4.66,4.67,4.66,4.67,36800.0,3.1307,3.1374,3.1307,3.1374,36800.0
2010-09-02 12:40:00,4.67,4.67,4.65,4.65,76400.0,3.1374,3.1374,3.124,3.124,76400.0
2010-09-02 12:50:00,4.65,4.65,4.62,4.63,321200.0,3.124,3.124,3.1038,3.1105,321200.0
2010-09-02 13:00:00,4.63,4.63,4.62,4.62,232800.0,3.1105,3.1105,3.1038,3.1038,232800.0
2010-09-02 13:10:00,4.62,4.62,4.61,4.62,271200.0,3.1038,3.1038,3.0971,3.1038,271200.0
2010-09-02 13:20:00,4.62,4.63,4.61,4.61,169200.0,3.1038,3.1105,3.0971,3.0971,169200.0
2010-09-02 13:30:00,4.61,4.62,4.61,4.62,52800.0,3.0971,3.1038,3.0971,3.1038,52800.0
2010-09-02 13:40:00,4.62,4.63,4.61,4.61,128400.0,3.1038,3.1105,3.0971,3.0971,128400.0
2010-09-02 13:50:00,4.62,4.62,4.61,4.61,113600.0,3.1038,3.1038,3.0971,3.0971,113600.0
2010-09-02 14:00:00,4.62,4.63,4.62,4.63,106800.0,3.1038,3.1105,3.1038,3.1105,106800.0
2010-09-02 14:10:00,4.63,4.64,4.63,4.64,102000.0,3.1105,3.1173,3.1105,3.1173,102000.0
2010-09-02 14:20:00,4.64,4.64,4.63,4.63,111600.0,3.1173,3.1173,3.1105,3.1105,111600.0
2010-09-02 14:30:00,4.63,4.63,4.63,4.63,93600.0,3.1105,3.1105,3.1105,3.1105,93600.0
2010-09-02 14:40:00,4.63,4.63,4.63,4.63,96400.0,3.1105,3.1105,3.1105,3.1105,96400.0
2010-09-02 14:50:00,4.62,4.64,4.62,4.63,98400.0,3.1038,3.1173,3.1038,3.1105,98400.0
2010-09-02 15:00:00,4.63,4.64,4.62,4.64,112400.0,3.1105,3.1173,3.1038,3.1173,112400.0
2010-09-02 15:10:00,4.64,4.64,4.64,4.64,39200.0,3.1173,3.1173,3.1173,3.1173,39200.0
2010-09-02 15:20:00,4.64,4.64,4.63,4.64,214400.0,3.1173,3.1173,3.1105,3.1173,214400.0
2010-09-02 15:30:00,4.64,4.64,4.63,4.63,236800.0,3.1173,3.1173,3.1105,3.1105,236800.0
2010-09-02 15:40:00,4.63,4.64,4.63,4.63,378400.0,3.1105,3.1173,3.1105,3.1105,378400.0
2010-09-02 15:50:00,4.63,4.63,4.62,4.62,940800.0,3.1105,3.1105,3.1038,3.1038,940800.0
2010-09-03 09:30:00,4.67,4.76,4.67,4.75,409600.0,3.1374,3.1979,3.1374,3.1912,409600.0
2010-09-03 09:40:00,4.75,4.76,4.74,4.75,196000.0,3.1912,3.1979,3.1844,3.1912,196000.0
2010-09-03 09:50:00,4.75,4.77,4.75,4.77,140400.0,3.1912,3.2046,3.1912,3.2046,140400.0
2010-09-03 10:00:00,4.77,4.77,4.72,4.73,210800.0,3.2046,3.2046,3.171,3.1777,210800.0
2010-09-03 10:10:00,4.72,4.74,4.69,4.73,273200.0,3.171,3.1844,3.1509,3.1777,273200.0
2010-09-03 10:20:00,4.73,4.74,4.7,4.7,208800.0,3.1777,3.1844,3.1576,3.1576,208800.0
2010-09-03 10:30:00,4.7,4.73,4.69,4.73,175600.0,3.1576,3.1777,3.1509,3.1777,175600.0
2010-09-03 10:40:00,4.73,4.73,4.71,4.72,159200.0,3.1777,3.1777,3.1643,3.171,159200.0
2010-09-03 10:50:00,4.72,4.72,4.69,4.7,135200.0,3.171,3.171,3.1509,3.1576,135200.0
2010-09-03 11:00:00,4.7,4.72,4.69,4.72,208400.0,3.1576,3.171,3.1509,3.171,208400.0
2010-09-03 11:10:00,4.72,4.73,4.7,4.72,193600.0,3.171,3.1777,3.1576,3.171,193600.0
2010-09-03 11:20:00,4.72,4.72,4.71,4.71,109200.0,3.171,3.171,3.1643,3.1643,109200.0
2010-09-03 11:30:00,4.71,4.73,4.71,4.72,225600.0,3.1643,3.1777,3.1643,3.171,225600.0
2010-09-03 11:40:00,4.72,4.73,4.72,4.73,161600.0,3.171,3.1777,3.171,3.1777,161600.0
2010-09-03 11:50:00,4.73,4.74,4.73,4.74,204400.0,3.1777,3.1844,3.1777,3.1844,204400.0
2010-09-03 12:00:00,4.74,4.75,4.74,4.75,143600.0,3.1844,3.1912,3.1844,3.1912,143600.0
2010-09-03 12:10:00,4.75,4.75,4.75,4.75,232000.0,3.1912,3.1912,3.1912,3.1912,232000.0
2010-09-03 12:20:00,4.75,4.75,4.74,4.75,65200.0,3.1912,3.1912,3.1844,3.1912,65200.0
2010-09-03 12:30:00,4.75,4.75,4.74,4.74,180000.0,3.1912,3.1912,3.1844,3.1844,180000.0
2010-09-03 12:40:00,4.74,4.74,4.73,4.73,76400.0,3.1844,3.1844,3.1777,3.1777,76400.0
2010-09-03 12:50:00,4.73,4.74,4.73,4.74,143200.0,3.1777,3.1844,3.1777,3.1844,143200.0
2010-09-03 13:00:00,4.74,4.74,4.73,4.74,95200.0,3.1844,3.1844,3.1777,3.1844,95200.0
2010-09-03 13:10:00,4.74,4.74,4.73,4.73,138400.0,3.1844,3.1844,3.1777,3.1777,138400.0
2010-09-03 13:20:00,4.73,4.73,4.72,4.72,126800.0,3.1777,3.1777,3.171,3.171,126800.0
2010-09-03 13:30:00,4.72,4.74,4.72,4.74,177200.0,3.171,3.1844,3.171,3.1844,177200.0
2010-09-03 13:40:00,4.74,4.75,4.74,4.74,68800.0,3.1844,3.1912,3.1844,3.1844,68800.0
2010-09-03 13:50:00,4.74,4.74,4.74,4.74,104400.0,3.1844,3.1844,3.1844,3.1844,104400.0
2010-09-03 14:00:00,4.74,4.74,4.74,4.74,69600.0,3.1844,3.1844,3.1844,3.1844,69600.0
2010-09-03 14:10:00,4.74,4.74,4.73,4.73,115600.0,3.1844,3.1844,3.1777,3.1777,115600.0
2010-09-03 14:20:00,4.73,4.74,4.73,4.74,101200.0,3.1777,3.1844,3.1777,3.1844,101200.0
2010-09-03 14:30:00,4.74,4.75,4.74,4.75,110800.0,3.1844,3.1912,3.1844,3.1912,110800.0
2010-09-03 14:40:00,4.75,4.75,4.73,4.73,92000.0,3.1912,3.1912,3.1777,3.1777,92000.0
2010-09-03 14:50:00,4.73,4.74,4.73,4.73,115600.0,3.1777,3.1844,3.1777,3.1777,115600.0
2010-09-03 15:00:00,4.73,4.74,4.73,4.74,126000.0,3.1777,3.1844,3.1777,3.1844,126000.0
2010-09-03 15:10:00,4.73,4.74,4.73,4.74,93600.0,3.1777,3.1844,3.1777,3.1844,93600.0
2010-09-03 15:20:00,4.74,4.75,4.74,4.75,353200.0,3.1844,3.1912,3.1844,3.1912,353200.0
2010-09-03 15:30:00,4.75,4.75,4.73,4.74,410800.0,3.1912,3.1912,3.1777,3.1844,410800.0
2010-09-03 15:40:00,4.74,4.75,4.74,4.75,412000.0,3.1844,3.1912,3.1844,3.1912,412000.0
2010-09-03 15:50:00,4.75,4.75,4.74,4.75,742000.0,3.1912,3.1912,3.1844,3.1912,742000.0
2010-09-07 09:30:00,4.74,4.74,4.7,4.71,174800.0,3.1844,3.1844,3.1576,3.1643,174800.0
2010-09-07 09:40:00,4.71,4.73,4.7,4.7,70000.0,3.1643,3.1777,3.1576,3.1576,70000.0
2010-09-07 09:50:00,4.7,4.71,4.68,4.68,158400.0,3.1576,3.1643,3.1441,3.1441,158400.0
2010-09-07 10:00:00,4.68,4.73,4.68,4.71,416000.0,3.1441,3.1777,3.1441,3.1643,416000.0
2010-09-07 10:10:00,4.71,4.72,4.7,4.71,201200.0,3.1643,3.171,3.1576,3.1643,201200.0
2010-09-07 10:20:00,4.71,4.71,4.69,4.71,117200.0,3.1643,3.1643,3.1509,3.1643,117200.0
2010-09-07 10:30:00,4.7,4.71,4.68,4.69,134400.0,3.1576,3.1643,3.1441,3.1509,134400.0
2010-09-07 10:40:00,4.7,4.71,4.7,4.7,170800.0,3.1576,3.1643,3.1576,3.1576,170800.0
2010-09-07 10:50:00,4.7,4.71,4.69,4.7,104000.0,3.1576,3.1643,3.1509,3.1576,104000.0
2010-09-07 11:00:00,4.7,4.71,4.7,4.71,161200.0,3.1576,3.1643,3.1576,3.1643,161200.0
2010-09-07 11:10:00,4.71,4.71,4.7,4.7,94800.0,3.1643,3.1643,3.1576,3.1576,94800.0
2010-09-07 11:20:00,4.71,4.72,4.71,4.72,100400.0,3.1643,3.171,3.1643,3.171,100400.0
2010-09-07 11:30:00,4.71,4.72,4.7,4.7,70400.0,3.1643,3.171,3.1576,3.1576,70400.0
2010-09-07 11:40:00,4.7,4.7,4.7,4.7,45600.0,3.1576,3.1576,3.1576,3.1576,45600.0
2010-09-07 11:50:00,4.7,4.71,4.69,4.71,70800.0,3.1576,3.1643,3.1509,3.1643,70800.0
2010-09-07 12:00:00,4.71,4.71,4.7,4.71,68800.0,3.1643,3.1643,3.1576,3.1643,68800.0
2010-09-07 12:10:00,4.71,4.71,4.7,4.7,42000.0,3.1643,3.1643,3.1576,3.1576,42000.0
2010-09-07 12:20:00,4.7,4.71,4.69,4.7,88800.0,3.1576,3.1643,3.1509,3.1576,88800.0
2010-09-07 12:30:00,4.7,4.7,4.68,4.69,92400.0,3.1576,3.1576,3.1441,3.1509,92400.0
2010-09-07 12:40:00,4.69,4.7,4.69,4.7,82400.0,3.1509,3.1576,3.1509,3.1576,82400.0
2010-09-07 12:50:00,4.7,4.7,4.69,4.7,78000.0,3.1576,3.1576,3.1509,3.1576,78000.0
2010-09-07 13:00:00,4.7,4.7,4.69,4.7,67200.0,3.1576,3.1576,3.1509,3.1576,67200.0
2010-09-07 13:10:00,4.7,4.71,4.7,4.7,84000.0,3.1576,3.1643,3.1576,3.1576,84000.0
2010-09-07 13:20:00,4.7,4.71,4.69,4.71,224800.0,3.1576,3.1643,3.1509,3.1643,224800.0
2010-09-07 13:30:00,4.71,4.71,4.7,4.71,89600.0,3.1643,3.1643,3.1576,3.1643,89600.0
2010-09-07 13:40:00,4.71,4.72,4.71,4.71,104800.0,3.1643,3.171,3.1643,3.1643,104800.0
2010-09-07 13:50:00,4.71,4.72,4.71,4.72,117200.0,3.1643,3.171,3.1643,3.171,117200.0
2010-09-07 14:00:00,4.72,4.72,4.71,4.71,56800.0,3.171,3.171,3.1643,3.1643,56800.0
2010-09-07 14:10:00,4.71,4.72,4.71,4.72,208800.0,3.1643,3.171,3.1643,3.171,208800.0
2010-09-07 14:20:00,4.72,4.72,4.71,4.71,52400.0,3.171,3.171,3.1643,3.1643,52400.0
2010-09-07 14:30:00,4.71,4.71,4.7,4.7,53200.0,3.1643,3.1643,3.1576,3.1576,53200.0
2010-09-07 14:40:00,4.7,4.71,4.7,4.71,116800.0,3.1576,3.1643,3.1576,3.1643,116800.0
2010-09-07 14:50:00,4.71,4.71,4.7,4.7,340000.0,3.1643,3.1643,3.1576,3.1576,340000.0
2010-09-07 15:00:00,4.7,4.71,4.7,4.71,184000.0,3.1576,3.1643,3.1576,3.1643,184000.0
2010-09-07 15:10:00,4.71,4.71,4.7,4.7,144000.0,3.1643,3.1643,3.1576,3.1576,144000.0
2010-09-07 15:20:00,4.71,4.71,4.7,4.7,181200.0,3.1643,3.1643,3.1576,3.1576,181200.0
2010-09-07 15:30:00,4.7,4.71,4.7,4.71,336400.0,3.1576,3.1643,3.1576,3.1643,336400.0
2010-09-07 15:40:00,4.71,4.71,4.7,4.7,322000.0,3.1643,3.1643,3.1576,3.1576,322000.0
2010-09-07 15:50:00,4.7,4.71,4.68,4.69,889200.0,3.1576,3.1643,3.1441,3.1509,889200.0
2010-09-08 09:30:00,4.67,4.68,4.63,4.68,863200.0,3.1374,3.1441,3.1105,3.1441,863200.0
2010-09-08 09:40:00,4.67,4.7,4.67,4.7,236800.0,3.1374,3.1576,3.1374,3.1576,236800.0
2010-09-08 09:50:00,4.7,4.7,4.68,4.68,143200.0,3.1576,3.1576,3.1441,3.1441,143200.0
2010-09-08 10:00:00,4.68,4.69,4.66,4.67,290800.0,3.1441,3.1509,3.1307,3.1374,290800.0
2010-09-08 10:10:00,4.67,4.68,4.66,4.66,123600.0,3.1374,3.1441,3.1307,3.1307,123600.0
2010-09-08 10:20:00,4.66,4.68,4.66,4.66,166800.0,3.1307,3.1441,3.1307,3.1307,166800.0
2010-09-08 10:30:00,4.66,4.68,4.66,4.68,158400.0,3.1307,3.1441,3.1307,3.1441,158400.0
2010-09-08 10:40:00,4.68,4.68,4.67,4.68,217600.0,3.1441,3.1441,3.1374,3.1441,217600.0
2010-09-08 10:50:00,4.68,4.7,4.68,4.69,152800.0,3.1441,3.1576,3.1441,3.1509,152800.0
2010-09-08 11:00:00,4.69,4.71,4.69,4.71,132000.0,3.1509,3.1643,3.1509,3.1643,132000.0
2010-09-08 11:10:00,4.7,4.71,4.7,4.7,116000.0,3.1576,3.1643,3.1576,3.1576,116000.0
2010-09-08 11:20:00,4.7,4.71,4.69,4.71,51600.0,3.1576,3.1643,3.1509,3.1643,51600.0
2010-09-08 11:30:00,4.71,4.72,4.7,4.71,146000.0,3.1643,3.171,3.1576,3.1643,146000.0
2010-09-08 11:40:00,4.71,4.71,4.7,4.71,52400.0,3.1643,3.1643,3.1576,3.1643,52400.0
2010-09-08 11:50:00,4.71,4.71,4.7,4.7,100000.0,3.1643,3.1643,3.1576,3.1576,100000.0
2010-09-08 12:00:00,4.7,4.7,4.69,4.7,153600.0,3.1576,3.1576,3.1509,3.1576,153600.0
2010-09-08 12:10:00,4.7,4.7,4.7,4.7,91200.0,3.1576,3.1576,3.1576,3.1576,91200.0
2010-09-08 12:20:00,4.7,4.71,4.7,4.71,79600.0,3.1576,3.1643,3.1576,3.1643,79600.0
2010-09-08 12:30:00,4.71,4.72,4.71,4.71,79200.0,3.1643,3.171,3.1643,3.1643,79200.0
2010-09-08 12:40:00,4.71,4.72,4.71,4.72,80800.0,3.1643,3.171,3.1643,3.171,80800.0
2010-09-08 12:50:00,4.72,4.72,4.71,4.71,42000.0,3.171,3.171,3.1643,3.1643,42000.0
2010-09-08 13:00:00,4.71,4.71,4.69,4.7,116000.0,3.1643,3.1643,3.1509,3.1576,116000.0
2010-09-08 13:10:00,4.69,4.7,4.69,4.69,48800.0,3.1509,3.1576,3.1509,3.1509,48800.0
2010-09-08 13:20:00,4.69,4.69,4.69,4.69,160000.0,3.1509,3.1509,3.1509,3.1509,160000.0
2010-09-08 13:30:00,4.69,4.69,4.68,4.68,92800.0,3.1509,3.1509,3.1441,3.1441,92800.0
2010-09-08 13:40:00,4.68,4.68,4.65,4.66,242400.0,3.1441,3.1441,3.124,3.1307,242400.0
2010-09-08 13:50:00,4.66,4.67,4.66,4.67,214400.0,3.1307,3.1374,3.1307,3.1374,214400.0
2010-09-08 14:00:00,4.67,4.67,4.65,4.65,654400.0,3.1374,3.1374,3.124,3.124,654400.0
2010-09-08 14:10:00,4.65,4.65,4.64,4.65,338400.0,3.124,3.124,3.1173,3.124,338400.0
2010-09-08 14:20:00,4.65,4.66,4.65,4.65,292800.0,3.124,3.1307,3.124,3.124,292800.0
2010-09-08 14:30:00,4.65,4.65,4.64,4.65,193200.0,3.124,3.124,3.1173,3.124,193200.0
2010-09-08 14:40:00,4.65,4.65,4.65,4.65,176000.0,3.124,3.124,3.124,3.124,176000.0
2010-09-08 14:50:00,4.65,4.66,4.65,4.66,158000.0,3.124,3.1307,3.124,3.1307,158000.0
2010-09-08 15:00:00,4.66,4.66,4.66,4.66,198400.0,3.1307,3.1307,3.1307,3.1307,198400.0
2010-09-08 15:10:00,4.66,4.66,4.65,4.65,234000.0,3.1307,3.1307,3.124,3.124,234000.0
2010-09-08 15:20:00,4.65,4.66,4.65,4.65,201200.0,3.124,3.1307,3.124,3.124,201200.0
2010-09-08 15:30:00,4.65,4.66,4.65,4.66,330000.0,3.124,3.1307,3.124,3.1307,330000.0
2010-09-08 15:40:00,4.66,4.66,4.64,4.65,417200.0,3.1307,3.1307,3.1173,3.124,417200.0
2010-09-08 15:50:00,4.65,4.65,4.64,4.65,632000.0,3.124,3.124,3.1173,3.124,632000.0
2010-09-09 09:30:00,4.67,4.68,4.66,4.68,279600.0,3.1374,3.1441,3.1307,3.1441,279600.0
2010-09-09 09:40:00,4.68,4.68,4.66,4.66,154000.0,3.1441,3.1441,3.1307,3.1307,154000.0
2010-09-09 09:50:00,4.66,4.69,4.66,4.68,142800.0,3.1307,3.1509,3.1307,3.1441,142800.0
2010-09-09 10:00:00,4.69,4.69,4.67,4.67,76400.0,3.1509,3.1509,3.1374,3.1374,76400.0
2010-09-09 10:10:00,4.67,4.67,4.63,4.64,204000.0,3.1374,3.1374,3.1105,3.1173,204000.0
2010-09-09 10:20:00,4.64,4.64,4.64,4.64,133600.0,3.1173,3.1173,3.1173,3.1173,133600.0
2010-09-09 10:30:00,4.64,4.64,4.62,4.63,192800.0,3.1173,3.1173,3.1038,3.1105,192800.0
2010-09-09 10:40:00,4.63,4.64,4.63,4.64,137600.0,3.1105,3.1173,3.1105,3.1173,137600.0
2010-09-09 10:50:00,4.63,4.66,4.63,4.65,258400.0,3.1105,3.1307,3.1105,3.124,258400.0
2010-09-09 11:00:00,4.65,4.67,4.65,4.67,158400.0,3.124,3.1374,3.124,3.1374,158400.0
2010-09-09 11:10:00,4.67,4.68,4.67,4.67,115200.0,3.1374,3.1441,3.1374,3.1374,115200.0
2010-09-09 11:20:00,4.67,4.68,4.67,4.68,162800.0,3.1374,3.1441,3.1374,3.1441,162800.0
2010-09-09 11:30:00,4.68,4.68,4.68,4.68,90400.0,3.1441,3.1441,3.1441,3.1441,90400.0
2010-09-09 11:40:00,4.68,4.68,4.66,4.66,77200.0,3.1441,3.1441,3.1307,3.1307,77200.0
2010-09-09 11:50:00,4.67,4.67,4.65,4.65,140400.0,3.1374,3.1374,3.124,3.124,140400.0
2010-09-09 12:00:00,4.65,4.66,4.65,4.66,39600.0,3.124,3.1307,3.124,3.1307,39600.0
2010-09-09 12:10:00,4.66,4.66,4.65,4.65,59200.0,3.1307,3.1307,3.124,3.124,59200.0
2010-09-09 12:20:00,4.65,4.65,4.65,4.65,14400.0,3.124,3.124,3.124,3.124,14400.0
2010-09-09 12:30:00,4.65,4.65,4.65,4.65,73200.0,3.124,3.124,3.124,3.124,73200.0
2010-09-09 12:40:00,4.65,4.65,4.63,4.63,97200.0,3.124,3.124,3.1105,3.1105,97200.0
2010-09-09 12:50:00,4.63,4.63,4.6,4.6,153200.0,3.1105,3.1105,3.0904,3.0904,153200.0
2010-09-09 13:00:00,4.6,4.61,4.6,4.6,222800.0,3.0904,3.0971,3.0904,3.0904,222800.0
2010-09-09 13:10:00,4.6,4.6,4.59,4.6,232400.0,3.0904,3.0904,3.0837,3.0904,232400.0
2010-09-09 13:20:00,4.6,4.6,4.58,4.58,106000.0,3.0904,3.0904,3.077,3.077,106000.0
2010-09-09 13:30:00,4.59,4.6,4.58,4.59,284400.0,3.0837,3.0904,3.077,3.0837,284400.0
2010-09-09 13:40:00,4.59,4.6,4.59,4.6,278400.0,3.0837,3.0904,3.0837,3.0904,278400.0
2010-09-09 13:50:00,4.6,4.6,4.58,4.58,196000.0,3.0904,3.0904,3.077,3.077,196000.0
2010-09-09 14:00:00,4.58,4.59,4.58,4.58,298000.0,3.077,3.0837,3.077,3.077,298000.0
2010-09-09 14:10:00,4.58,4.59,4.58,4.58,230800.0,3.077,3.0837,3.077,3.077,230800.0
2010-09-09 14:20:00,4.58,4.59,4.58,4.58,192800.0,3.077,3.0837,3.077,3.077,192800.0
2010-09-09 14:30:00,4.58,4.59,4.58,4.59,306000.0,3.077,3.0837,3.077,3.0837,306000.0
2010-09-09 14:40:00,4.59,4.59,4.58,4.59,174000.0,3.0837,3.0837,3.077,3.0837,174000.0
2010-09-09 14:50:00,4.59,4.59,4.58,4.59,196400.0,3.0837,3.0837,3.077,3.0837,196400.0
2010-09-09 15:00:00,4.59,4.6,4.59,4.59,182800.0,3.0837,3.0904,3.0837,3.0837,182800.0
2010-09-09 15:10:00,4.59,4.6,4.59,4.6,208000.0,3.0837,3.0904,3.0837,3.0904,208000.0
2010-09-09 15:20:00,4.6,4.61,4.6,4.61,420800.0,3.0904,3.0971,3.0904,3.0971,420800.0
2010-09-09 15:30:00,4.61,4.61,4.6,4.61,503600.0,3.0971,3.0971,3.0904,3.0971,503600.0
2010-09-09 15:40:00,4.61,4.61,4.6,4.61,484400.0,3.0971,3.0971,3.0904,3.0971,484400.0
2010-09-09 15:50:00,4.6,4.61,4.6,4.6,657600.0,3.0904,3.0971,3.0904,3.0904,657600.0
2010-09-10 09:30:00,4.62,4.63,4.59,4.6,681200.0,3.1038,3.1105,3.0837,3.0904,681200.0
2010-09-10 09:40:00,4.6,4.6,4.58,4.59,386400.0,3.0904,3.0904,3.077,3.0837,386400.0
2010-09-10 09:50:00,4.59,4.62,4.59,4.61,413600.0,3.0837,3.1038,3.0837,3.0971,413600.0
2010-09-10 10:00:00,4.61,4.62,4.6,4.6,496000.0,3.0971,3.1038,3.0904,3.0904,496000.0
2010-09-10 10:10:00,4.6,4.61,4.59,4.6,568000.0,3.0904,3.0971,3.0837,3.0904,568000.0
2010-09-10 10:20:00,4.6,4.61,4.6,4.6,211200.0,3.0904,3.0971,3.0904,3.0904,211200.0
2010-09-10 10:30:00,4.6,4.62,4.6,4.61,292000.0,3.0904,3.1038,3.0904,3.0971,292000.0
2010-09-10 10:40:00,4.61,4.61,4.59,4.59,309200.0,3.0971,3.0971,3.0837,3.0837,309200.0
2010-09-10 10:50:00,4.6,4.6,4.59,4.6,249600.0,3.0904,3.0904,3.0837,3.0904,249600.0
2010-09-10 11:00:00,4.6,4.61,4.6,4.61,239600.0,3.0904,3.0971,3.0904,3.0971,239600.0
2010-09-10 11:10:00,4.61,4.62,4.6,4.6,339200.0,3.0971,3.1038,3.0904,3.0904,339200.0
2010-09-10 11:20:00,4.6,4.6,4.59,4.6,228800.0,3.0904,3.0904,3.0837,3.0904,228800.0
2010-09-10 11:30:00,4.6,4.6,4.58,4.58,334800.0,3.0904,3.0904,3.077,3.077,334800.0
2010-09-10 11:40:00,4.58,4.58,4.57,4.58,191600.0,3.077,3.077,3.0702,3.077,191600.0
2010-09-10 11:50:00,4.57,4.58,4.57,4.57,283600.0,3.0702,3.077,3.0702,3.0702,283600.0
2010-09-10 12:00:00,4.57,4.57,4.56,4.57,175200.0,3.0702,3.0702,3.0635,3.0702,175200.0
2010-09-10 12:10:00,4.57,4.57,4.56,4.56,112800.0,3.0702,3.0702,3.0635,3.0635,112800.0
2010-09-10 12:20:00,4.57,4.57,4.56,4.57,258800.0,3.0702,3.0702,3.0635,3.0702,258800.0
2010-09-10 12:30:00,4.57,4.57,4.56,4.57,258400.0,3.0702,3.0702,3.0635,3.0702,258400.0
2010-09-10 12:40:00,4.57,4.58,4.56,4.58,207200.0,3.0702,3.077,3.0635,3.077,207200.0
2010-09-10 12:50:00,4.58,4.58,4.57,4.57,254400.0,3.077,3.077,3.0702,3.0702,254400.0
2010-09-10 13:00:00,4.57,4.58,4.57,4.58,223200.0,3.0702,3.077,3.0702,3.077,223200.0
2010-09-10 13:10:00,4.58,4.58,4.57,4.57,162400.0,3.077,3.077,3.0702,3.0702,162400.0
2010-09-10 13:20:00,4.57,4.58,4.56,4.57,232000.0,3.0702,3.077,3.0635,3.0702,232000.0
2010-09-10 13:30:00,4.57,4.58,4.57,4.58,274800.0,3.0702,3.077,3.0702,3.077,274800.0
2010-09-10 13:40:00,4.58,4.58,4.57,4.57,145200.0,3.077,3.077,3.0702,3.0702,145200.0
2010-09-10 13:50:00,4.57,4.57,4.57,4.57,161200.0,3.0702,3.0702,3.0702,3.0702,161200.0
2010-09-10 14:00:00,4.57,4.58,4.56,4.57,343200.0,3.0702,3.077,3.0635,3.0702,343200.0
2010-09-10 14:10:00,4.57,4.57,4.56,4.56,224000.0,3.0702,3.0702,3.0635,3.0635,224000.0
2010-09-10 14:20:00,4.56,4.57,4.56,4.56,330400.0,3.0635,3.0702,3.0635,3.0635,330400.0
2010-09-10 14:30:00,4.56,4.56,4.56,4.56,72800.0,3.0635,3.0635,3.0635,3.0635,72800.0
2010-09-10 14:40:00,4.56,4.57,4.56,4.56,389200.0,3.0635,3.0702,3.0635,3.0635,389200.0
2010-09-10 14:50:00,4.56,4.56,4.56,4.56,428400.0,3.0635,3.0635,3.0635,3.0635,428400.0
2010-09-10 15:00:00,4.56,4.57,4.56,4.57,292800.0,3.0635,3.0702,3.0635,3.0702,292800.0
2010-09-10 15:10:00,4.57,4.57,4.56,4.57,358800.0,3.0702,3.0702,3.0635,3.0702,358800.0
2010-09-10 15:20:00,4.57,4.57,4.57,4.57,204800.0,3.0702,3.0702,3.0702,3.0702,204800.0
2010-09-10 15:30:00,4.57,4.57,4.57,4.57,208800.0,3.0702,3.0702,3.0702,3.0702,208800.0
2010-09-10 15:40:00,4.57,4.57,4.56,4.57,534000.0,3.0702,3.0702,3.0635,3.0702,534000.0
2010-09-10 15:50:00,4.56,4.57,4.56,4.57,720800.0,3.0635,3.0702,3.0635,3.0702,720800.0
2010-09-13 09:30:00,4.61,4.67,4.61,4.66,338000.0,3.0971,3.1374,3.0971,3.1307,338000.0
2010-09-13 09:40:00,4.66,4.68,4.66,4.68,233600.0,3.1307,3.1441,3.1307,3.1441,233600.0
2010-09-13 09:50:00,4.68,4.69,4.68,4.68,273200.0,3.1441,3.1509,3.1441,3.1441,273200.0
2010-09-13 10:00:00,4.68,4.71,4.68,4.69,410400.0,3.1441,3.1643,3.1441,3.1509,410400.0
2010-09-13 10:10:00,4.69,4.7,4.69,4.69,193600.0,3.1509,3.1576,3.1509,3.1509,193600.0
2010-09-13 10:20:00,4.69,4.71,4.69,4.71,169200.0,3.1509,3.1643,3.1509,3.1643,169200.0
2010-09-13 10:30:00,4.71,4.72,4.71,4.71,232000.0,3.1643,3.171,3.1643,3.1643,232000.0
2010-09-13 10:40:00,4.71,4.72,4.71,4.72,148000.0,3.1643,3.171,3.1643,3.171,148000.0
2010-09-13 10:50:00,4.72,4.72,4.7,4.7,333600.0,3.171,3.171,3.1576,3.1576,333600.0
2010-09-13 11:00:00,4.7,4.7,4.7,4.7,239200.0,3.1576,3.1576,3.1576,3.1576,239200.0
2010-09-13 11:10:00,4.7,4.7,4.68,4.68,146400.0,3.1576,3.1576,3.1441,3.1441,146400.0
2010-09-13 11:20:00,4.68,4.68,4.67,4.68,362000.0,3.1441,3.1441,3.1374,3.1441,362000.0
2010-09-13 11:30:00,4.68,4.68,4.66,4.67,122800.0,3.1441,3.1441,3.1307,3.1374,122800.0
2010-09-13 11:40:00,4.67,4.67,4.66,4.66,145600.0,3.1374,3.1374,3.1307,3.1307,145600.0
2010-09-13 11:50:00,4.66,4.66,4.65,4.66,151200.0,3.1307,3.1307,3.124,3.1307,151200.0
2010-09-13 12:00:00,4.66,4.67,4.66,4.66,207200.0,3.1307,3.1374,3.1307,3.1307,207200.0
2010-09-13 12:10:00,4.66,4.66,4.64,4.65,136000.0,3.1307,3.1307,3.1173,3.124,136000.0
2010-09-13 12:20:00,4.65,4.65,4.64,4.65,202400.0,3.124,3.124,3.1173,3.124,202400.0
2010-09-13 12:30:00,4.65,4.66,4.65,4.66,166800.0,3.124,3.1307,3.124,3.1307,166800.0
2010-09-13 12:40:00,4.66,4.67,4.65,4.66,134400.0,3.1307,3.1374,3.124,3.1307,134400.0
2010-09-13 12:50:00,4.66,4.66,4.65,4.66,113200.0,3.1307,3.1307,3.124,3.1307,113200.0
2010-09-13 13:00:00,4.66,4.67,4.66,4.67,59600.0,3.1307,3.1374,3.1307,3.1374,59600.0
2010-09-13 13:10:00,4.66,4.67,4.65,4.65,119600.0,3.1307,3.1374,3.124,3.124,119600.0
2010-09-13 13:20:00,4.65,4.66,4.65,4.66,208800.0,3.124,3.1307,3.124,3.1307,208800.0
2010-09-13 13:30:00,4.66,4.66,4.65,4.65,143200.0,3.1307,3.1307,3.124,3.124,143200.0
2010-09-13 13:40:00,4.65,4.66,4.65,4.65,154400.0,3.124,3.1307,3.124,3.124,154400.0
2010-09-13 13:50:00,4.65,4.65,4.64,4.65,109200.0,3.124,3.124,3.1173,3.124,109200.0
2010-09-13 14:00:00,4.65,4.66,4.65,4.66,190000.0,3.124,3.1307,3.124,3.1307,190000.0
2010-09-13 14:10:00,4.66,4.67,4.66,4.67,243200.0,3.1307,3.1374,3.1307,3.1374,243200.0
2010-09-13 14:20:00,4.67,4.67,4.66,4.67,173200.0,3.1374,3.1374,3.1307,3.1374,173200.0
2010-09-13 14:30:00,4.67,4.67,4.66,4.66,106800.0,3.1374,3.1374,3.1307,3.1307,106800.0
2010-09-13 14:40:00,4.66,4.67,4.66,4.66,205600.0,3.1307,3.1374,3.1307,3.1307,205600.0
2010-09-13 14:50:00,4.66,4.67,4.66,4.67,344800.0,3.1307,3.1374,3.1307,3.1374,344800.0
2010-09-13 15:00:00,4.67,4.68,4.66,4.66,264000.0,3.1374,3.1441,3.1307,3.1307,264000.0
2010-09-13 15:10:00,4.66,4.67,4.66,4.67,167600.0,3.1307,3.1374,3.1307,3.1374,167600.0
2010-09-13 15:20:00,4.67,4.68,4.67,4.67,238000.0,3.1374,3.1441,3.1374,3.1374,238000.0
2010-09-13 15:30:00,4.68,4.68,4.67,4.68,490400.0,3.1441,3.1441,3.1374,3.1441,490400.0
2010-09-13 15:40:00,4.68,4.68,4.67,4.67,532800.0,3.1441,3.1441,3.1374,3.1374,532800.0
2010-09-13 15:50:00,4.67,4.67,4.66,4.67,1366000.0,3.1374,3.1374,3.1307,3.1374,1366000.0
2010-09-14 09:30:00,4.68,4.74,4.68,4.69,404800.0,3.1441,3.1844,3.1441,3.1509,404800.0
2010-09-14 09:40:00,4.69,4.7,4.66,4.68,195200.0,3.1509,3.1576,3.1307,3.1441,195200.0
2010-09-14 09:50:00,4.68,4.74,4.68,4.7,1291600.0,3.1441,3.1844,3.1441,3.1576,1291600.0
2010-09-14 10:00:00,4.69,4.71,4.67,4.67,412800.0,3.1509,3.1643,3.1374,3.1374,412800.0
2010-09-14 10:10:00,4.67,4.68,4.65,4.67,436800.0,3.1374,3.1441,3.124,3.1374,436800.0
2010-09-14 10:20:00,4.68,4.71,4.68,4.71,406000.0,3.1441,3.1643,3.1441,3.1643,406000.0
2010-09-14 10:30:00,4.71,4.71,4.7,4.7,187600.0,3.1643,3.1643,3.1576,3.1576,187600.0
2010-09-14 10:40:00,4.7,4.72,4.69,4.72,221200.0,3.1576,3.171,3.1509,3.171,221200.0
2010-09-14 10:50:00,4.71,4.72,4.7,4.71,380000.0,3.1643,3.171,3.1576,3.1643,380000.0
2010-09-14 11:00:00,4.71,4.73,4.71,4.72,163200.0,3.1643,3.1777,3.1643,3.171,163200.0
2010-09-14 11:10:00,4.72,4.74,4.71,4.73,382400.0,3.171,3.1844,3.1643,3.1777,382400.0
2010-09-14 11:20:00,4.73,4.73,4.71,4.73,154400.0,3.1777,3.1777,3.1643,3.1777,154400.0
2010-09-14 11:30:00,4.73,4.74,4.72,4.73,118800.0,3.1777,3.1844,3.171,3.1777,118800.0
2010-09-14 11:40:00,4.73,4.74,4.72,4.74,211200.0,3.1777,3.1844,3.171,3.1844,211200.0
2010-09-14 11:50:00,4.74,4.74,4.72,4.74,162400.0,3.1844,3.1844,3.171,3.1844,162400.0
2010-09-14 12:00:00,4.74,4.74,4.72,4.73,334400.0,3.1844,3.1844,3.171,3.1777,334400.0
2010-09-14 12:10:00,4.73,4.75,4.73,4.74,140000.0,3.1777,3.1912,3.1777,3.1844,140000.0
2010-09-14 12:20:00,4.74,4.75,4.74,4.74,138800.0,3.1844,3.1912,3.1844,3.1844,138800.0
2010-09-14 12:30:00,4.74,4.75,4.72,4.72,220800.0,3.1844,3.1912,3.171,3.171,220800.0
2010-09-14 12:40:00,4.73,4.73,4.71,4.71,138000.0,3.1777,3.1777,3.1643,3.1643,138000.0
2010-09-14 12:50:00,4.71,4.72,4.7,4.7,192000.0,3.1643,3.171,3.1576,3.1576,192000.0
2010-09-14 13:00:00,4.7,4.7,4.69,4.7,133600.0,3.1576,3.1576,3.1509,3.1576,133600.0
2010-09-14 13:10:00,4.7,4.7,4.68,4.69,214800.0,3.1576,3.1576,3.1441,3.1509,214800.0
2010-09-14 13:20:00,4.69,4.69,4.67,4.67,289600.0,3.1509,3.1509,3.1374,3.1374,289600.0
2010-09-14 13:30:00,4.68,4.69,4.67,4.67,250400.0,3.1441,3.1509,3.1374,3.1374,250400.0
2010-09-14 13:40:00,4.67,4.67,4.65,4.66,180800.0,3.1374,3.1374,3.124,3.1307,180800.0
2010-09-14 13:50:00,4.66,4.67,4.66,4.66,201600.0,3.1307,3.1374,3.1307,3.1307,201600.0
2010-09-14 14:00:00,4.67,4.68,4.67,4.68,244400.0,3.1374,3.1441,3.1374,3.1441,244400.0
2010-09-14 14:10:00,4.68,4.69,4.68,4.68,138800.0,3.1441,3.1509,3.1441,3.1441,138800.0
2010-09-14 14:20:00,4.68,4.69,4.68,4.68,196400.0,3.1441,3.1509,3.1441,3.1441,196400.0
2010-09-14 14:30:00,4.69,4.69,4.68,4.69,243600.0,3.1509,3.1509,3.1441,3.1509,243600.0
2010-09-14 14:40:00,4.69,4.69,4.68,4.68,163200.0,3.1509,3.1509,3.1441,3.1441,163200.0
2010-09-14 14:50:00,4.68,4.69,4.68,4.68,152400.0,3.1441,3.1509,3.1441,3.1441,152400.0
2010-09-14 15:00:00,4.68,4.68,4.68,4.68,132000.0,3.1441,3.1441,3.1441,3.1441,132000.0
2010-09-14 15:10:00,4.68,4.68,4.67,4.67,199200.0,3.1441,3.1441,3.1374,3.1374,199200.0
2010-09-14 15:20:00,4.67,4.69,4.67,4.69,298400.0,3.1374,3.1509,3.1374,3.1509,298400.0
2010-09-14 15:30:00,4.69,4.69,4.68,4.69,387600.0,3.1509,3.1509,3.1441,3.1509,387600.0
2010-09-14 15:40:00,4.69,4.69,4.66,4.67,810400.0,3.1509,3.1509,3.1307,3.1374,810400.0
2010-09-14 15:50:00,4.67,4.67,4.65,4.65,1373200.0,3.1374,3.1374,3.124,3.124,1373200.0
2010-09-15 09:30:00,4.62,4.64,4.6,4.62,144400.0,3.1038,3.1173,3.0904,3.1038,144400.0
2010-09-15 09:40:00,4.61,4.62,4.59,4.62,158400.0,3.0971,3.1038,3.0837,3.1038,158400.0
2010-09-15 09:50:00,4.62,4.66,4.62,4.65,201600.0,3.1038,3.1307,3.1038,3.124,201600.0
2010-09-15 10:00:00,4.65,4.67,4.65,4.66,176000.0,3.124,3.1374,3.124,3.1307,176000.0
2010-09-15 10:10:00,4.66,4.68,4.66,4.66,159200.0,3.1307,3.1441,3.1307,3.1307,159200.0
2010-09-15 10:20:00,4.66,4.66,4.64,4.64,129600.0,3.1307,3.1307,3.1173,3.1173,129600.0
2010-09-15 10:30:00,4.64,4.64,4.63,4.63,187200.0,3.1173,3.1173,3.1105,3.1105,187200.0
2010-09-15 10:40:00,4.63,4.65,4.63,4.64,232000.0,3.1105,3.124,3.1105,3.1173,232000.0
2010-09-15 10:50:00,4.64,4.65,4.62,4.63,236400.0,3.1173,3.124,3.1038,3.1105,236400.0
2010-09-15 11:00:00,4.64,4.64,4.61,4.62,114400.0,3.1173,3.1173,3.0971,3.1038,114400.0
2010-09-15 11:10:00,4.62,4.64,4.62,4.64,77600.0,3.1038,3.1173,3.1038,3.1173,77600.0
2010-09-15 11:20:00,4.64,4.64,4.62,4.62,200800.0,3.1173,3.1173,3.1038,3.1038,200800.0
2010-09-15 11:30:00,4.63,4.63,4.62,4.62,184000.0,3.1105,3.1105,3.1038,3.1038,184000.0
2010-09-15 11:40:00,4.62,4.62,4.61,4.61,117200.0,3.1038,3.1038,3.0971,3.0971,117200.0
2010-09-15 11:50:00,4.61,4.65,4.61,4.64,110400.0,3.0971,3.124,3.0971,3.1173,110400.0
2010-09-15 12:00:00,4.64,4.65,4.63,4.63,101600.0,3.1173,3.124,3.1105,3.1105,101600.0
2010-09-15 12:10:00,4.63,4.64,4.62,4.63,146000.0,3.1105,3.1173,3.1038,3.1105,146000.0
2010-09-15 12:20:00,4.63,4.65,4.63,4.65,68400.0,3.1105,3.124,3.1105,3.124,68400.0
2010-09-15 12:30:00,4.65,4.65,4.64,4.65,62000.0,3.124,3.124,3.1173,3.124,62000.0
2010-09-15 12:40:00,4.64,4.65,4.63,4.64,101200.0,3.1173,3.124,3.1105,3.1173,101200.0
2010-09-15 12:50:00,4.64,4.64,4.63,4.64,74000.0,3.1173,3.1173,3.1105,3.1173,74000.0
2010-09-15 13:00:00,4.63,4.65,4.63,4.65,125200.0,3.1105,3.124,3.1105,3.124,125200.0
2010-09-15 13:10:00,4.65,4.66,4.65,4.66,158000.0,3.124,3.1307,3.124,3.1307,158000.0
2010-09-15 13:20:00,4.66,4.66,4.64,4.64,64800.0,3.1307,3.1307,3.1173,3.1173,64800.0
2010-09-15 13:30:00,4.64,4.64,4.63,4.64,118000.0,3.1173,3.1173,3.1105,3.1173,118000.0
2010-09-15 13:40:00,4.64,4.64,4.62,4.63,206000.0,3.1173,3.1173,3.1038,3.1105,206000.0
2010-09-15 13:50:00,4.63,4.66,4.63,4.66,182800.0,3.1105,3.1307,3.1105,3.1307,182800.0
2010-09-15 14:00:00,4.66,4.66,4.65,4.65,83200.0,3.1307,3.1307,3.124,3.124,83200.0
2010-09-15 14:10:00,4.65,4.65,4.64,4.64,100400.0,3.124,3.124,3.1173,3.1173,100400.0
2010-09-15 14:20:00,4.64,4.65,4.64,4.65,112800.0,3.1173,3.124,3.1173,3.124,112800.0
2010-09-15 14:30:00,4.65,4.65,4.63,4.63,146400.0,3.124,3.124,3.1105,3.1105,146400.0
2010-09-15 14:40:00,4.63,4.63,4.62,4.63,124800.0,3.1105,3.1105,3.1038,3.1105,124800.0
2010-09-15 14:50:00,4.63,4.63,4.62,4.63,344800.0,3.1105,3.1105,3.1038,3.1105,344800.0
2010-09-15 15:00:00,4.62,4.63,4.62,4.63,340400.0,3.1038,3.1105,3.1038,3.1105,340400.0
2010-09-15 15:10:00,4.63,4.63,4.62,4.63,310400.0,3.1105,3.1105,3.1038,3.1105,310400.0
2010-09-15 15:20:00,4.63,4.65,4.63,4.65,272000.0,3.1105,3.124,3.1105,3.124,272000.0
2010-09-15 15:30:00,4.64,4.65,4.64,4.65,410000.0,3.1173,3.124,3.1173,3.124,410000.0
2010-09-15 15:40:00,4.65,4.66,4.64,4.66,492400.0,3.124,3.1307,3.1173,3.1307,492400.0
2010-09-15 15:50:00,4.66,4.66,4.65,4.65,640000.0,3.1307,3.1307,3.124,3.124,640000.0
2010-09-16 09:30:00,4.89,5.02,4.89,4.98,4452000.0,3.2852,3.3726,3.2852,3.3457,4452000.0
2010-09-16 09:40:00,4.98,5.02,4.95,4.99,3171200.0,3.3457,3.3726,3.3255,3.3524,3171200.0
2010-09-16 09:50:00,4.99,5.05,4.99,4.99,3736400.0,3.3524,3.3927,3.3524,3.3524,3736400.0
2010-09-16 10:00:00,4.99,5.0,4.95,4.96,2166000.0,3.3524,3.3591,3.3255,3.3322,2166000.0
2010-09-16 10:10:00,4.96,4.98,4.96,4.97,1264000.0,3.3322,3.3457,3.3322,3.339,1264000.0
2010-09-16 10:20:00,4.97,4.98,4.87,4.89,1877600.0,3.339,3.3457,3.2718,3.2852,1877600.0
2010-09-16 10:30:00,4.89,4.93,4.88,4.89,1161600.0,3.2852,3.3121,3.2785,3.2852,1161600.0
2010-09-16 10:40:00,4.89,4.94,4.89,4.94,874400.0,3.2852,3.3188,3.2852,3.3188,874400.0
2010-09-16 10:50:00,4.94,4.94,4.9,4.9,760000.0,3.3188,3.3188,3.2919,3.2919,760000.0
2010-09-16 11:00:00,4.9,4.91,4.88,4.88,724000.0,3.2919,3.2987,3.2785,3.2785,724000.0
2010-09-16 11:10:00,4.88,4.88,4.85,4.86,1398400.0,3.2785,3.2785,3.2583,3.2651,1398400.0
2010-09-16 11:20:00,4.86,4.87,4.83,4.84,1609200.0,3.2651,3.2718,3.2449,3.2516,1609200.0
2010-09-16 11:30:00,4.84,4.86,4.83,4.86,948800.0,3.2516,3.2651,3.2449,3.2651,948800.0
2010-09-16 11:40:00,4.85,4.86,4.83,4.85,752800.0,3.2583,3.2651,3.2449,3.2583,752800.0
2010-09-16 11:50:00,4.85,4.85,4.83,4.83,509200.0,3.2583,3.2583,3.2449,3.2449,509200.0
2010-09-16 12:00:00,4.83,4.86,4.83,4.84,766800.0,3.2449,3.2651,3.2449,3.2516,766800.0
2010-09-16 12:10:00,4.84,4.85,4.81,4.84,926400.0,3.2516,3.2583,3.2315,3.2516,926400.0
2010-09-16 12:20:00,4.84,4.84,4.83,4.84,641600.0,3.2516,3.2516,3.2449,3.2516,641600.0
2010-09-16 12:30:00,4.83,4.85,4.83,4.84,634800.0,3.2449,3.2583,3.2449,3.2516,634800.0
2010-09-16 12:40:00,4.84,4.85,4.83,4.84,513200.0,3.2516,3.2583,3.2449,3.2516,513200.0
2010-09-16 12:50:00,4.84,4.86,4.83,4.85,844800.0,3.2516,3.2651,3.2449,3.2583,844800.0
2010-09-16 13:00:00,4.85,4.86,4.84,4.85,584800.0,3.2583,3.2651,3.2516,3.2583,584800.0
2010-09-16 13:10:00,4.85,4.85,4.84,4.85,818000.0,3.2583,3.2583,3.2516,3.2583,818000.0
2010-09-16 13:20:00,4.85,4.85,4.84,4.85,370400.0,3.2583,3.2583,3.2516,3.2583,370400.0
2010-09-16 13:30:00,4.85,4.85,4.81,4.82,763200.0,3.2583,3.2583,3.2315,3.2382,763200.0
2010-09-16 13:40:00,4.82,4.83,4.81,4.82,384400.0,3.2382,3.2449,3.2315,3.2382,384400.0
2010-09-16 13:50:00,4.82,4.83,4.82,4.83,255600.0,3.2382,3.2449,3.2382,3.2449,255600.0
2010-09-16 14:00:00,4.83,4.84,4.82,4.84,560800.0,3.2449,3.2516,3.2382,3.2516,560800.0
2010-09-16 14:10:00,4.83,4.85,4.83,4.84,503200.0,3.2449,3.2583,3.2449,3.2516,503200.0
2010-09-16 14:20:00,4.84,4.87,4.84,4.86,484800.0,3.2516,3.2718,3.2516,3.2651,484800.0
2010-09-16 14:30:00,4.86,4.87,4.85,4.87,411600.0,3.2651,3.2718,3.2583,3.2718,411600.0
2010-09-16 14:40:00,4.87,4.87,4.84,4.85,571600.0,3.2718,3.2718,3.2516,3.2583,571600.0
2010-09-16 14:50:00,4.85,4.86,4.84,4.86,352000.0,3.2583,3.2651,3.2516,3.2651,352000.0
2010-09-16 15:00:00,4.86,4.87,4.84,4.87,509600.0,3.2651,3.2718,3.2516,3.2718,509600.0
2010-09-16 15:10:00,4.87,4.88,4.86,4.88,467200.0,3.2718,3.2785,3.2651,3.2785,467200.0
2010-09-16 15:20:00,4.88,4.89,4.87,4.87,680400.0,3.2785,3.2852,3.2718,3.2718,680400.0
2010-09-16 15:30:00,4.87,4.87,4.85,4.86,1094400.0,3.2718,3.2718,3.2583,3.2651,1094400.0
2010-09-16 15:40:00,4.86,4.86,4.83,4.84,1164400.0,3.2651,3.2651,3.2449,3.2516,1164400.0
2010-09-16 15:50:00,4.84,4.85,4.83,4.85,2936000.0,3.2516,3.2583,3.2449,3.2583,2936000.0
2010-09-17 09:30:00,4.91,4.91,4.79,4.79,1444800.0,3.2987,3.2987,3.218,3.218,1444800.0
2010-09-17 09:40:00,4.79,4.82,4.77,4.8,572800.0,3.218,3.2382,3.2046,3.2248,572800.0
2010-09-17 09:50:00,4.81,4.82,4.77,4.79,646000.0,3.2315,3.2382,3.2046,3.218,646000.0
2010-09-17 10:00:00,4.79,4.81,4.78,4.81,410400.0,3.218,3.2315,3.2113,3.2315,410400.0
2010-09-17 10:10:00,4.81,4.83,4.8,4.83,328800.0,3.2315,3.2449,3.2248,3.2449,328800.0
2010-09-17 10:20:00,4.83,4.85,4.83,4.85,372400.0,3.2449,3.2583,3.2449,3.2583,372400.0
2010-09-17 10:30:00,4.85,4.85,4.82,4.85,320000.0,3.2583,3.2583,3.2382,3.2583,320000.0
2010-09-17 10:40:00,4.85,4.86,4.85,4.86,257200.0,3.2583,3.2651,3.2583,3.2651,257200.0
2010-09-17 10:50:00,4.86,4.87,4.86,4.87,205200.0,3.2651,3.2718,3.2651,3.2718,205200.0
2010-09-17 11:00:00,4.87,4.88,4.86,4.88,311600.0,3.2718,3.2785,3.2651,3.2785,311600.0
2010-09-17 11:10:00,4.88,4.88,4.87,4.87,199200.0,3.2785,3.2785,3.2718,3.2718,199200.0
2010-09-17 11:20:00,4.87,4.88,4.85,4.86,398800.0,3.2718,3.2785,3.2583,3.2651,398800.0
2010-09-17 11:30:00,4.86,4.86,4.84,4.85,206800.0,3.2651,3.2651,3.2516,3.2583,206800.0
2010-09-17 11:40:00,4.85,4.85,4.84,4.84,154800.0,3.2583,3.2583,3.2516,3.2516,154800.0
2010-09-17 11:50:00,4.84,4.86,4.84,4.85,490000.0,3.2516,3.2651,3.2516,3.2583,490000.0
2010-09-17 12:00:00,4.85,4.85,4.85,4.85,401200.0,3.2583,3.2583,3.2583,3.2583,401200.0
2010-09-17 12:10:00,4.84,4.85,4.84,4.85,176000.0,3.2516,3.2583,3.2516,3.2583,176000.0
2010-09-17 12:20:00,4.85,4.86,4.85,4.86,213600.0,3.2583,3.2651,3.2583,3.2651,213600.0
2010-09-17 12:30:00,4.86,4.86,4.85,4.86,240800.0,3.2651,3.2651,3.2583,3.2651,240800.0
2010-09-17 12:40:00,4.86,4.86,4.85,4.86,314800.0,3.2651,3.2651,3.2583,3.2651,314800.0
2010-09-17 12:50:00,4.86,4.87,4.85,4.86,219200.0,3.2651,3.2718,3.2583,3.2651,219200.0
2010-09-17 13:00:00,4.86,4.86,4.85,4.86,225200.0,3.2651,3.2651,3.2583,3.2651,225200.0
2010-09-17 13:10:00,4.86,4.86,4.85,4.85,168400.0,3.2651,3.2651,3.2583,3.2583,168400.0
2010-09-17 13:20:00,4.85,4.86,4.85,4.86,192400.0,3.2583,3.2651,3.2583,3.2651,192400.0
2010-09-17 13:30:00,4.86,4.87,4.86,4.87,215200.0,3.2651,3.2718,3.2651,3.2718,215200.0
2010-09-17 13:40:00,4.87,4.88,4.86,4.87,502000.0,3.2718,3.2785,3.2651,3.2718,502000.0
2010-09-17 13:50:00,4.87,4.87,4.86,4.86,322000.0,3.2718,3.2718,3.2651,3.2651,322000.0
2010-09-17 14:00:00,4.86,4.86,4.84,4.84,319200.0,3.2651,3.2651,3.2516,3.2516,319200.0
2010-09-17 14:10:00,4.84,4.85,4.84,4.85,192400.0,3.2516,3.2583,3.2516,3.2583,192400.0
2010-09-17 14:20:00,4.85,4.86,4.84,4.84,787600.0,3.2583,3.2651,3.2516,3.2516,787600.0
2010-09-17 14:30:00,4.84,4.86,4.84,4.85,612800.0,3.2516,3.2651,3.2516,3.2583,612800.0
2010-09-17 14:40:00,4.85,4.85,4.84,4.84,551600.0,3.2583,3.2583,3.2516,3.2516,551600.0
2010-09-17 14:50:00,4.85,4.85,4.84,4.85,436800.0,3.2583,3.2583,3.2516,3.2583,436800.0
2010-09-17 15:00:00,4.85,4.85,4.83,4.83,529200.0,3.2583,3.2583,3.2449,3.2449,529200.0
2010-09-17 15:10:00,4.83,4.84,4.83,4.84,536400.0,3.2449,3.2516,3.2449,3.2516,536400.0
2010-09-17 15:20:00,4.84,4.85,4.83,4.83,949600.0,3.2516,3.2583,3.2449,3.2449,949600.0
2010-09-17 15:30:00,4.83,4.85,4.83,4.83,643600.0,3.2449,3.2583,3.2449,3.2449,643600.0
2010-09-17 15:40:00,4.84,4.86,4.83,4.85,1380000.0,3.2516,3.2651,3.2449,3.2583,1380000.0
2010-09-17 15:50:00,4.85,4.85,4.84,4.85,1514000.0,3.2583,3.2583,3.2516,3.2583,1514000.0
2010-09-20 09:30:00,4.87,4.91,4.85,4.89,265200.0,3.2718,3.2987,3.2583,3.2852,265200.0
2010-09-20 09:40:00,4.89,4.89,4.86,4.88,137600.0,3.2852,3.2852,3.2651,3.2785,137600.0
2010-09-20 09:50:00,4.88,4.93,4.88,4.92,211200.0,3.2785,3.3121,3.2785,3.3054,211200.0
2010-09-20 10:00:00,4.92,4.93,4.89,4.93,436000.0,3.3054,3.3121,3.2852,3.3121,436000.0
2010-09-20 10:10:00,4.92,4.93,4.92,4.92,190800.0,3.3054,3.3121,3.3054,3.3054,190800.0
2010-09-20 10:20:00,4.92,4.93,4.91,4.93,182800.0,3.3054,3.3121,3.2987,3.3121,182800.0
2010-09-20 10:30:00,4.93,4.93,4.92,4.93,139200.0,3.3121,3.3121,3.3054,3.3121,139200.0
2010-09-20 10:40:00,4.92,4.93,4.91,4.92,325600.0,3.3054,3.3121,3.2987,3.3054,325600.0
2010-09-20 10:50:00,4.91,4.92,4.9,4.91,628000.0,3.2987,3.3054,3.2919,3.2987,628000.0
2010-09-20 11:00:00,4.91,4.91,4.88,4.88,528400.0,3.2987,3.2987,3.2785,3.2785,528400.0
2010-09-20 11:10:00,4.88,4.9,4.87,4.88,762400.0,3.2785,3.2919,3.2718,3.2785,762400.0
2010-09-20 11:20:00,4.88,4.88,4.86,4.87,930400.0,3.2785,3.2785,3.2651,3.2718,930400.0
2010-09-20 11:30:00,4.86,4.87,4.85,4.85,558800.0,3.2651,3.2718,3.2583,3.2583,558800.0
2010-09-20 11:40:00,4.85,4.88,4.85,4.86,642000.0,3.2583,3.2785,3.2583,3.2651,642000.0
2010-09-20 11:50:00,4.86,4.87,4.85,4.86,315200.0,3.2651,3.2718,3.2583,3.2651,315200.0
2010-09-20 12:00:00,4.86,4.87,4.85,4.85,225200.0,3.2651,3.2718,3.2583,3.2583,225200.0
2010-09-20 12:10:00,4.85,4.86,4.85,4.86,292400.0,3.2583,3.2651,3.2583,3.2651,292400.0
2010-09-20 12:20:00,4.86,4.86,4.85,4.86,136800.0,3.2651,3.2651,3.2583,3.2651,136800.0
2010-09-20 12:30:00,4.86,4.87,4.85,4.86,349200.0,3.2651,3.2718,3.2583,3.2651,349200.0
2010-09-20 12:40:00,4.86,4.87,4.86,4.86,142000.0,3.2651,3.2718,3.2651,3.2651,142000.0
2010-09-20 12:50:00,4.86,4.87,4.86,4.87,106000.0,3.2651,3.2718,3.2651,3.2718,106000.0
2010-09-20 13:00:00,4.87,4.88,4.87,4.88,108400.0,3.2718,3.2785,3.2718,3.2785,108400.0
2010-09-20 13:10:00,4.88,4.88,4.86,4.86,214400.0,3.2785,3.2785,3.2651,3.2651,214400.0
2010-09-20 13:20:00,4.87,4.87,4.86,4.87,67600.0,3.2718,3.2718,3.2651,3.2718,67600.0
2010-09-20 13:30:00,4.87,4.88,4.87,4.88,156000.0,3.2718,3.2785,3.2718,3.2785,156000.0
2010-09-20 13:40:00,4.88,4.89,4.87,4.87,204000.0,3.2785,3.2852,3.2718,3.2718,204000.0
2010-09-20 13:50:00,4.87,4.88,4.86,4.87,367600.0,3.2718,3.2785,3.2651,3.2718,367600.0
2010-09-20 14:00:00,4.86,4.87,4.85,4.86,211200.0,3.2651,3.2718,3.2583,3.2651,211200.0
2010-09-20 14:10:00,4.86,4.88,4.86,4.88,309600.0,3.2651,3.2785,3.2651,3.2785,309600.0
2010-09-20 14:20:00,4.88,4.89,4.88,4.89,234000.0,3.2785,3.2852,3.2785,3.2852,234000.0
2010-09-20 14:30:00,4.89,4.89,4.89,4.89,108800.0,3.2852,3.2852,3.2852,3.2852,108800.0
2010-09-20 14:40:00,4.89,4.89,4.89,4.89,196800.0,3.2852,3.2852,3.2852,3.2852,196800.0
2010-09-20 14:50:00,4.89,4.89,4.88,4.88,500800.0,3.2852,3.2852,3.2785,3.2785,500800.0
2010-09-20 15:00:00,4.88,4.89,4.87,4.88,466400.0,3.2785,3.2852,3.2718,3.2785,466400.0
2010-09-20 15:10:00,4.88,4.89,4.87,4.88,783600.0,3.2785,3.2852,3.2718,3.2785,783600.0
2010-09-20 15:20:00,4.88,4.89,4.88,4.88,562400.0,3.2785,3.2852,3.2785,3.2785,562400.0
2010-09-20 15:30:00,4.88,4.89,4.87,4.89,1010000.0,3.2785,3.2852,3.2718,3.2852,1010000.0
2010-09-20 15:40:00,4.89,4.89,4.88,4.89,798000.0,3.2852,3.2852,3.2785,3.2852,798000.0
2010-09-20 15:50:00,4.89,4.89,4.88,4.89,1219600.0,3.2852,3.2852,3.2785,3.2852,1219600.0
2010-09-21 09:30:00,4.89,4.91,4.84,4.84,459600.0,3.2852,3.2987,3.2516,3.2516,459600.0
2010-09-21 09:40:00,4.84,4.88,4.84,4.86,211200.0,3.2516,3.2785,3.2516,3.2651,211200.0
2010-09-21 09:50:00,4.86,4.87,4.84,4.86,214000.0,3.2651,3.2718,3.2516,3.2651,214000.0
2010-09-21 10:00:00,4.86,4.87,4.85,4.85,149600.0,3.2651,3.2718,3.2583,3.2583,149600.0
2010-09-21 10:10:00,4.85,4.86,4.84,4.86,127600.0,3.2583,3.2651,3.2516,3.2651,127600.0
2010-09-21 10:20:00,4.86,4.87,4.85,4.86,311200.0,3.2651,3.2718,3.2583,3.2651,311200.0
2010-09-21 10:30:00,4.86,4.87,4.85,4.86,810400.0,3.2651,3.2718,3.2583,3.2651,810400.0
2010-09-21 10:40:00,4.86,4.88,4.86,4.87,161600.0,3.2651,3.2785,3.2651,3.2718,161600.0
2010-09-21 10:50:00,4.87,4.88,4.86,4.87,106400.0,3.2718,3.2785,3.2651,3.2718,106400.0
2010-09-21 11:00:00,4.87,4.87,4.86,4.87,316800.0,3.2718,3.2718,3.2651,3.2718,316800.0
2010-09-21 11:10:00,4.87,4.87,4.86,4.86,108800.0,3.2718,3.2718,3.2651,3.2651,108800.0
2010-09-21 11:20:00,4.86,4.87,4.85,4.86,180800.0,3.2651,3.2718,3.2583,3.2651,180800.0
2010-09-21 11:30:00,4.86,4.86,4.84,4.84,202400.0,3.2651,3.2651,3.2516,3.2516,202400.0
2010-09-21 11:40:00,4.84,4.85,4.83,4.83,139200.0,3.2516,3.2583,3.2449,3.2449,139200.0
2010-09-21 11:50:00,4.83,4.84,4.83,4.84,181600.0,3.2449,3.2516,3.2449,3.2516,181600.0
2010-09-21 12:00:00,4.84,4.85,4.83,4.84,162800.0,3.2516,3.2583,3.2449,3.2516,162800.0
2010-09-21 12:10:00,4.84,4.87,4.84,4.87,108800.0,3.2516,3.2718,3.2516,3.2718,108800.0
2010-09-21 12:20:00,4.87,4.87,4.85,4.85,153600.0,3.2718,3.2718,3.2583,3.2583,153600.0
2010-09-21 12:30:00,4.86,4.87,4.86,4.87,200400.0,3.2651,3.2718,3.2651,3.2718,200400.0
2010-09-21 12:40:00,4.87,4.87,4.86,4.87,199200.0,3.2718,3.2718,3.2651,3.2718,199200.0
2010-09-21 12:50:00,4.87,4.88,4.86,4.88,254000.0,3.2718,3.2785,3.2651,3.2785,254000.0
2010-09-21 13:00:00,4.88,4.88,4.87,4.88,327600.0,3.2785,3.2785,3.2718,3.2785,327600.0
2010-09-21 13:10:00,4.88,4.89,4.88,4.89,457600.0,3.2785,3.2852,3.2785,3.2852,457600.0
2010-09-21 13:20:00,4.89,4.89,4.89,4.89,103600.0,3.2852,3.2852,3.2852,3.2852,103600.0
2010-09-21 13:30:00,4.89,4.89,4.87,4.88,170800.0,3.2852,3.2852,3.2718,3.2785,170800.0
2010-09-21 13:40:00,4.88,4.89,4.87,4.89,113600.0,3.2785,3.2852,3.2718,3.2852,113600.0
2010-09-21 13:50:00,4.89,4.9,4.88,4.9,286000.0,3.2852,3.2919,3.2785,3.2919,286000.0
2010-09-21 14:00:00,4.9,4.91,4.89,4.89,201200.0,3.2919,3.2987,3.2852,3.2852,201200.0
2010-09-21 14:10:00,4.89,4.92,4.88,4.91,666400.0,3.2852,3.3054,3.2785,3.2987,666400.0
2010-09-21 14:20:00,4.91,4.92,4.89,4.92,555600.0,3.2987,3.3054,3.2852,3.3054,555600.0
2010-09-21 14:30:00,4.92,4.93,4.91,4.93,567600.0,3.3054,3.3121,3.2987,3.3121,567600.0
2010-09-21 14:40:00,4.93,4.94,4.92,4.93,272800.0,3.3121,3.3188,3.3054,3.3121,272800.0
2010-09-21 14:50:00,4.93,4.93,4.9,4.9,317600.0,3.3121,3.3121,3.2919,3.2919,317600.0
2010-09-21 15:00:00,4.9,4.9,4.89,4.9,756800.0,3.2919,3.2919,3.2852,3.2919,756800.0
2010-09-21 15:10:00,4.9,4.9,4.88,4.89,480400.0,3.2919,3.2919,3.2785,3.2852,480400.0
2010-09-21 15:20:00,4.89,4.9,4.88,4.9,482400.0,3.2852,3.2919,3.2785,3.2919,482400.0
2010-09-21 15:30:00,4.9,4.9,4.87,4.88,776000.0,3.2919,3.2919,3.2718,3.2785,776000.0
2010-09-21 15:40:00,4.88,4.89,4.88,4.88,654800.0,3.2785,3.2852,3.2785,3.2785,654800.0
2010-09-21 15:50:00,4.88,4.89,4.87,4.87,959200.0,3.2785,3.2852,3.2718,3.2718,959200.0
2010-09-22 09:30:00,4.86,4.87,4.82,4.86,351200.0,3.2651,3.2718,3.2382,3.2651,351200.0
2010-09-22 09:40:00,4.85,4.89,4.85,4.87,275200.0,3.2583,3.2852,3.2583,3.2718,275200.0
2010-09-22 09:50:00,4.87,4.88,4.86,4.87,202400.0,3.2718,3.2785,3.2651,3.2718,202400.0
2010-09-22 10:00:00,4.87,4.87,4.83,4.84,218000.0,3.2718,3.2718,3.2449,3.2516,218000.0
2010-09-22 10:10:00,4.84,4.86,4.84,4.85,98000.0,3.2516,3.2651,3.2516,3.2583,98000.0
2010-09-22 10:20:00,4.85,4.86,4.84,4.84,101600.0,3.2583,3.2651,3.2516,3.2516,101600.0
2010-09-22 10:30:00,4.84,4.86,4.83,4.84,222800.0,3.2516,3.2651,3.2449,3.2516,222800.0
2010-09-22 10:40:00,4.84,4.87,4.83,4.86,589200.0,3.2516,3.2718,3.2449,3.2651,589200.0
2010-09-22 10:50:00,4.86,4.88,4.85,4.88,366400.0,3.2651,3.2785,3.2583,3.2785,366400.0
2010-09-22 11:00:00,4.88,4.88,4.86,4.86,146800.0,3.2785,3.2785,3.2651,3.2651,146800.0
2010-09-22 11:10:00,4.86,4.87,4.85,4.86,162400.0,3.2651,3.2718,3.2583,3.2651,162400.0
2010-09-22 11:20:00,4.86,4.86,4.85,4.86,134000.0,3.2651,3.2651,3.2583,3.2651,134000.0
2010-09-22 11:30:00,4.86,4.86,4.85,4.85,126000.0,3.2651,3.2651,3.2583,3.2583,126000.0
2010-09-22 11:40:00,4.85,4.86,4.84,4.85,526400.0,3.2583,3.2651,3.2516,3.2583,526400.0
2010-09-22 11:50:00,4.85,4.86,4.84,4.86,78000.0,3.2583,3.2651,3.2516,3.2651,78000.0
2010-09-22 12:00:00,4.86,4.86,4.84,4.86,115200.0,3.2651,3.2651,3.2516,3.2651,115200.0
2010-09-22 12:10:00,4.86,4.86,4.85,4.86,210400.0,3.2651,3.2651,3.2583,3.2651,210400.0
2010-09-22 12:20:00,4.86,4.88,4.86,4.88,190800.0,3.2651,3.2785,3.2651,3.2785,190800.0
2010-09-22 12:30:00,4.88,4.88,4.86,4.86,232400.0,3.2785,3.2785,3.2651,3.2651,232400.0
2010-09-22 12:40:00,4.86,4.87,4.85,4.87,112000.0,3.2651,3.2718,3.2583,3.2718,112000.0
2010-09-22 12:50:00,4.87,4.88,4.87,4.88,120800.0,3.2718,3.2785,3.2718,3.2785,120800.0
2010-09-22 13:00:00,4.87,4.88,4.86,4.87,83200.0,3.2718,3.2785,3.2651,3.2718,83200.0
2010-09-22 13:10:00,4.86,4.87,4.86,4.86,122400.0,3.2651,3.2718,3.2651,3.2651,122400.0
2010-09-22 13:20:00,4.86,4.88,4.86,4.87,183600.0,3.2651,3.2785,3.2651,3.2718,183600.0
2010-09-22 13:30:00,4.87,4.88,4.87,4.88,209200.0,3.2718,3.2785,3.2718,3.2785,209200.0
2010-09-22 13:40:00,4.88,4.88,4.86,4.86,152800.0,3.2785,3.2785,3.2651,3.2651,152800.0
2010-09-22 13:50:00,4.86,4.87,4.85,4.85,254800.0,3.2651,3.2718,3.2583,3.2583,254800.0
2010-09-22 14:00:00,4.85,4.87,4.85,4.86,230000.0,3.2583,3.2718,3.2583,3.2651,230000.0
2010-09-22 14:10:00,4.86,4.87,4.85,4.86,316800.0,3.2651,3.2718,3.2583,3.2651,316800.0
2010-09-22 14:20:00,4.86,4.87,4.85,4.86,189200.0,3.2651,3.2718,3.2583,3.2651,189200.0
2010-09-22 14:30:00,4.86,4.88,4.86,4.86,310000.0,3.2651,3.2785,3.2651,3.2651,310000.0
2010-09-22 14:40:00,4.87,4.87,4.85,4.85,184400.0,3.2718,3.2718,3.2583,3.2583,184400.0
2010-09-22 14:50:00,4.85,4.88,4.85,4.87,447200.0,3.2583,3.2785,3.2583,3.2718,447200.0
2010-09-22 15:00:00,4.88,4.89,4.87,4.87,310000.0,3.2785,3.2852,3.2718,3.2718,310000.0
2010-09-22 15:10:00,4.87,4.88,4.86,4.86,244000.0,3.2718,3.2785,3.2651,3.2651,244000.0
2010-09-22 15:20:00,4.86,4.88,4.86,4.86,311600.0,3.2651,3.2785,3.2651,3.2651,311600.0
2010-09-22 15:30:00,4.86,4.89,4.86,4.88,420800.0,3.2651,3.2852,3.2651,3.2785,420800.0
2010-09-22 15:40:00,4.89,4.89,4.87,4.87,652800.0,3.2852,3.2852,3.2718,3.2718,652800.0
2010-09-22 15:50:00,4.87,4.88,4.87,4.88,718800.0,3.2718,3.2785,3.2718,3.2785,718800.0
2010-09-23 09:30:00,4.85,4.88,4.83,4.88,214000.0,3.2583,3.2785,3.2449,3.2785,214000.0
2010-09-23 09:40:00,4.88,4.88,4.87,4.88,181600.0,3.2785,3.2785,3.2718,3.2785,181600.0
2010-09-23 09:50:00,4.88,4.89,4.88,4.88,247600.0,3.2785,3.2852,3.2785,3.2785,247600.0
2010-09-23 10:00:00,4.88,4.93,4.88,4.93,517200.0,3.2785,3.3121,3.2785,3.3121,517200.0
2010-09-23 10:10:00,4.93,4.93,4.91,4.91,333200.0,3.3121,3.3121,3.2987,3.2987,333200.0
2010-09-23 10:20:00,4.91,4.93,4.91,4.93,420400.0,3.2987,3.3121,3.2987,3.3121,420400.0
2010-09-23 10:30:00,4.93,4.93,4.92,4.92,557200.0,3.3121,3.3121,3.3054,3.3054,557200.0
2010-09-23 10:40:00,4.92,4.93,4.91,4.91,463200.0,3.3054,3.3121,3.2987,3.2987,463200.0
2010-09-23 10:50:00,4.91,4.92,4.9,4.91,426400.0,3.2987,3.3054,3.2919,3.2987,426400.0
2010-09-23 11:00:00,4.91,4.91,4.9,4.9,90400.0,3.2987,3.2987,3.2919,3.2919,90400.0
2010-09-23 11:10:00,4.9,4.92,4.9,4.92,182400.0,3.2919,3.3054,3.2919,3.3054,182400.0
2010-09-23 11:20:00,4.92,4.93,4.91,4.92,243600.0,3.3054,3.3121,3.2987,3.3054,243600.0
2010-09-23 11:30:00,4.92,4.93,4.91,4.91,430000.0,3.3054,3.3121,3.2987,3.2987,430000.0
2010-09-23 11:40:00,4.91,4.93,4.91,4.92,278400.0,3.2987,3.3121,3.2987,3.3054,278400.0
2010-09-23 11:50:00,4.92,4.96,4.92,4.95,412400.0,3.3054,3.3322,3.3054,3.3255,412400.0
2010-09-23 12:00:00,4.95,4.95,4.93,4.94,190800.0,3.3255,3.3255,3.3121,3.3188,190800.0
2010-09-23 12:10:00,4.94,4.94,4.93,4.94,101600.0,3.3188,3.3188,3.3121,3.3188,101600.0
2010-09-23 12:20:00,4.94,4.94,4.93,4.93,142000.0,3.3188,3.3188,3.3121,3.3121,142000.0
2010-09-23 12:30:00,4.93,4.94,4.93,4.93,105600.0,3.3121,3.3188,3.3121,3.3121,105600.0
2010-09-23 12:40:00,4.93,4.94,4.93,4.93,109200.0,3.3121,3.3188,3.3121,3.3121,109200.0
2010-09-23 12:50:00,4.93,4.95,4.93,4.94,97600.0,3.3121,3.3255,3.3121,3.3188,97600.0
2010-09-23 13:00:00,4.94,4.95,4.94,4.95,107600.0,3.3188,3.3255,3.3188,3.3255,107600.0
2010-09-23 13:10:00,4.95,4.95,4.93,4.93,139600.0,3.3255,3.3255,3.3121,3.3121,139600.0
2010-09-23 13:20:00,4.93,4.95,4.93,4.95,112400.0,3.3121,3.3255,3.3121,3.3255,112400.0
2010-09-23 13:30:00,4.95,4.95,4.95,4.95,118800.0,3.3255,3.3255,3.3255,3.3255,118800.0
2010-09-23 13:40:00,4.95,4.95,4.94,4.94,120800.0,3.3255,3.3255,3.3188,3.3188,120800.0
2010-09-23 13:50:00,4.94,4.95,4.94,4.94,121600.0,3.3188,3.3255,3.3188,3.3188,121600.0
2010-09-23 14:00:00,4.94,4.95,4.94,4.95,174800.0,3.3188,3.3255,3.3188,3.3255,174800.0
2010-09-23 14:10:00,4.95,4.95,4.95,4.95,150800.0,3.3255,3.3255,3.3255,3.3255,150800.0
2010-09-23 14:20:00,4.95,4.96,4.95,4.96,205200.0,3.3255,3.3322,3.3255,3.3322,205200.0
2010-09-23 14:30:00,4.96,4.96,4.96,4.96,122800.0,3.3322,3.3322,3.3322,3.3322,122800.0
2010-09-23 14:40:00,4.96,4.96,4.96,4.96,225600.0,3.3322,3.3322,3.3322,3.3322,225600.0
2010-09-23 14:50:00,4.96,4.96,4.94,4.95,320800.0,3.3322,3.3322,3.3188,3.3255,320800.0
2010-09-23 15:00:00,4.95,4.95,4.93,4.93,472400.0,3.3255,3.3255,3.3121,3.3121,472400.0
2010-09-23 15:10:00,4.93,4.93,4.91,4.92,397200.0,3.3121,3.3121,3.2987,3.3054,397200.0
2010-09-23 15:20:00,4.92,4.93,4.91,4.91,448000.0,3.3054,3.3121,3.2987,3.2987,448000.0
2010-09-23 15:30:00,4.91,4.91,4.88,4.88,860400.0,3.2987,3.2987,3.2785,3.2785,860400.0
2010-09-23 15:40:00,4.88,4.89,4.88,4.89,629600.0,3.2785,3.2852,3.2785,3.2852,629600.0
2010-09-23 15:50:00,4.89,4.89,4.89,4.89,473600.0,3.2852,3.2852,3.2852,3.2852,473600.0
2010-09-24 09:30:00,4.96,4.98,4.91,4.92,294400.0,3.3322,3.3457,3.2987,3.3054,294400.0
2010-09-24 09:40:00,4.92,4.92,4.91,4.92,251600.0,3.3054,3.3054,3.2987,3.3054,251600.0
2010-09-24 09:50:00,4.92,4.93,4.91,4.92,174000.0,3.3054,3.3121,3.2987,3.3054,174000.0
2010-09-24 10:00:00,4.92,4.96,4.91,4.95,234800.0,3.3054,3.3322,3.2987,3.3255,234800.0
2010-09-24 10:10:00,4.96,4.97,4.95,4.96,136000.0,3.3322,3.339,3.3255,3.3322,136000.0
2010-09-24 10:20:00,4.96,4.98,4.96,4.97,141200.0,3.3322,3.3457,3.3322,3.339,141200.0
2010-09-24 10:30:00,4.98,4.98,4.96,4.98,158800.0,3.3457,3.3457,3.3322,3.3457,158800.0
2010-09-24 10:40:00,4.97,4.98,4.97,4.97,188000.0,3.339,3.3457,3.339,3.339,188000.0
2010-09-24 10:50:00,4.97,4.98,4.96,4.96,133600.0,3.339,3.3457,3.3322,3.3322,133600.0
2010-09-24 11:00:00,4.96,4.97,4.96,4.96,235200.0,3.3322,3.339,3.3322,3.3322,235200.0
2010-09-24 11:10:00,4.96,4.97,4.95,4.96,151600.0,3.3322,3.339,3.3255,3.3322,151600.0
2010-09-24 11:20:00,4.96,4.96,4.94,4.94,133200.0,3.3322,3.3322,3.3188,3.3188,133200.0
2010-09-24 11:30:00,4.95,4.96,4.94,4.95,204400.0,3.3255,3.3322,3.3188,3.3255,204400.0
2010-09-24 11:40:00,4.95,4.95,4.93,4.94,185600.0,3.3255,3.3255,3.3121,3.3188,185600.0
2010-09-24 11:50:00,4.94,4.94,4.93,4.94,136400.0,3.3188,3.3188,3.3121,3.3188,136400.0
2010-09-24 12:00:00,4.94,4.94,4.92,4.93,213600.0,3.3188,3.3188,3.3054,3.3121,213600.0
2010-09-24 12:10:00,4.92,4.93,4.92,4.92,146800.0,3.3054,3.3121,3.3054,3.3054,146800.0
2010-09-24 12:20:00,4.92,4.92,4.91,4.92,151200.0,3.3054,3.3054,3.2987,3.3054,151200.0
2010-09-24 12:30:00,4.92,4.94,4.92,4.94,549600.0,3.3054,3.3188,3.3054,3.3188,549600.0
2010-09-24 12:40:00,4.94,4.97,4.94,4.97,286800.0,3.3188,3.339,3.3188,3.339,286800.0
2010-09-24 12:50:00,4.97,4.97,4.96,4.96,146400.0,3.339,3.339,3.3322,3.3322,146400.0
2010-09-24 13:00:00,4.96,4.97,4.96,4.96,134800.0,3.3322,3.339,3.3322,3.3322,134800.0
2010-09-24 13:10:00,4.96,4.98,4.96,4.97,115200.0,3.3322,3.3457,3.3322,3.339,115200.0
2010-09-24 13:20:00,4.97,4.98,4.97,4.98,96800.0,3.339,3.3457,3.339,3.3457,96800.0
2010-09-24 13:30:00,4.98,5.0,4.98,5.0,474800.0,3.3457,3.3591,3.3457,3.3591,474800.0
2010-09-24 13:40:00,5.0,5.01,4.99,5.01,664000.0,3.3591,3.3658,3.3524,3.3658,664000.0
2010-09-24 13:50:00,5.01,5.01,5.0,5.0,585200.0,3.3658,3.3658,3.3591,3.3591,585200.0
2010-09-24 14:00:00,5.0,5.0,4.99,5.0,80000.0,3.3591,3.3591,3.3524,3.3591,80000.0
2010-09-24 14:10:00,5.0,5.0,4.98,4.98,166000.0,3.3591,3.3591,3.3457,3.3457,166000.0
2010-09-24 14:20:00,4.98,4.99,4.98,4.98,79200.0,3.3457,3.3524,3.3457,3.3457,79200.0
2010-09-24 14:30:00,4.99,4.99,4.98,4.98,138000.0,3.3524,3.3524,3.3457,3.3457,138000.0
2010-09-24 14:40:00,4.98,4.99,4.98,4.98,601600.0,3.3457,3.3524,3.3457,3.3457,601600.0
2010-09-24 14:50:00,4.98,4.99,4.98,4.99,180000.0,3.3457,3.3524,3.3457,3.3524,180000.0
2010-09-24 15:00:00,4.99,4.99,4.98,4.99,210400.0,3.3524,3.3524,3.3457,3.3524,210400.0
2010-09-24 15:10:00,4.99,4.99,4.98,4.98,416800.0,3.3524,3.3524,3.3457,3.3457,416800.0
2010-09-24 15:20:00,4.98,4.99,4.98,4.99,211600.0,3.3457,3.3524,3.3457,3.3524,211600.0
2010-09-24 15:30:00,4.99,5.0,4.99,5.0,198800.0,3.3524,3.3591,3.3524,3.3591,198800.0
2010-09-24 15:40:00,5.0,5.01,4.98,4.99,1116400.0,3.3591,3.3658,3.3457,3.3524,1116400.0
2010-09-24 15:50:00,4.99,4.99,4.97,4.97,1431600.0,3.3524,3.3524,3.339,3.339,1431600.0
2010-09-27 09:30:00,5.01,5.01,4.94,4.94,273600.0,3.3658,3.3658,3.3188,3.3188,273600.0
2010-09-27 09:40:00,4.95,4.98,4.93,4.98,201600.0,3.3255,3.3457,3.3121,3.3457,201600.0
2010-09-27 09:50:00,4.98,4.99,4.97,4.99,163600.0,3.3457,3.3524,3.339,3.3524,163600.0
2010-09-27 10:00:00,4.99,5.0,4.99,5.0,152800.0,3.3524,3.3591,3.3524,3.3591,152800.0
2010-09-27 10:10:00,5.0,5.0,4.98,4.99,174400.0,3.3591,3.3591,3.3457,3.3524,174400.0
2010-09-27 10:20:00,4.99,5.0,4.98,5.0,139200.0,3.3524,3.3591,3.3457,3.3591,139200.0
2010-09-27 10:30:00,5.0,5.0,4.98,5.0,189200.0,3.3591,3.3591,3.3457,3.3591,189200.0
2010-09-27 10:40:00,4.99,5.01,4.99,5.0,119200.0,3.3524,3.3658,3.3524,3.3591,119200.0
2010-09-27 10:50:00,5.0,5.01,5.0,5.01,238000.0,3.3591,3.3658,3.3591,3.3658,238000.0
2010-09-27 11:00:00,5.01,5.01,4.99,4.99,136800.0,3.3658,3.3658,3.3524,3.3524,136800.0
2010-09-27 11:10:00,4.99,4.99,4.98,4.99,108000.0,3.3524,3.3524,3.3457,3.3524,108000.0
2010-09-27 11:20:00,4.99,5.0,4.99,4.99,110000.0,3.3524,3.3591,3.3524,3.3524,110000.0
2010-09-27 11:30:00,4.99,5.0,4.98,4.98,258000.0,3.3524,3.3591,3.3457,3.3457,258000.0
2010-09-27 11:40:00,4.98,4.99,4.98,4.99,110400.0,3.3457,3.3524,3.3457,3.3524,110400.0
2010-09-27 11:50:00,4.99,5.0,4.99,5.0,71600.0,3.3524,3.3591,3.3524,3.3591,71600.0
2010-09-27 12:00:00,5.0,5.01,5.0,5.0,134000.0,3.3591,3.3658,3.3591,3.3591,134000.0
2010-09-27 12:10:00,5.0,5.01,5.0,5.0,100000.0,3.3591,3.3658,3.3591,3.3591,100000.0
2010-09-27 12:20:00,5.0,5.0,4.99,5.0,80400.0,3.3591,3.3591,3.3524,3.3591,80400.0
2010-09-27 12:30:00,5.0,5.0,4.98,4.99,138400.0,3.3591,3.3591,3.3457,3.3524,138400.0
2010-09-27 12:40:00,4.99,4.99,4.98,4.99,54800.0,3.3524,3.3524,3.3457,3.3524,54800.0
2010-09-27 12:50:00,4.99,4.99,4.98,4.98,36800.0,3.3524,3.3524,3.3457,3.3457,36800.0
2010-09-27 13:00:00,4.98,4.99,4.97,4.98,79600.0,3.3457,3.3524,3.339,3.3457,79600.0
2010-09-27 13:10:00,4.98,4.98,4.97,4.98,52400.0,3.3457,3.3457,3.339,3.3457,52400.0
2010-09-27 13:20:00,4.98,4.99,4.98,4.98,100400.0,3.3457,3.3524,3.3457,3.3457,100400.0
2010-09-27 13:30:00,4.98,4.98,4.98,4.98,52400.0,3.3457,3.3457,3.3457,3.3457,52400.0
2010-09-27 13:40:00,4.98,5.0,4.98,4.99,98000.0,3.3457,3.3591,3.3457,3.3524,98000.0
2010-09-27 13:50:00,4.99,5.0,4.99,5.0,82400.0,3.3524,3.3591,3.3524,3.3591,82400.0
2010-09-27 14:00:00,5.0,5.0,5.0,5.0,70000.0,3.3591,3.3591,3.3591,3.3591,70000.0
2010-09-27 14:10:00,5.0,5.0,5.0,5.0,91600.0,3.3591,3.3591,3.3591,3.3591,91600.0
2010-09-27 14:20:00,5.0,5.0,5.0,5.0,142400.0,3.3591,3.3591,3.3591,3.3591,142400.0
2010-09-27 14:30:00,5.0,5.0,5.0,5.0,97600.0,3.3591,3.3591,3.3591,3.3591,97600.0
2010-09-27 14:40:00,5.0,5.0,5.0,5.0,101200.0,3.3591,3.3591,3.3591,3.3591,101200.0
2010-09-27 14:50:00,5.0,5.0,4.99,4.99,119200.0,3.3591,3.3591,3.3524,3.3524,119200.0
2010-09-27 15:00:00,4.99,5.0,4.98,5.0,97600.0,3.3524,3.3591,3.3457,3.3591,97600.0
2010-09-27 15:10:00,4.99,5.0,4.99,4.99,34400.0,3.3524,3.3591,3.3524,3.3524,34400.0
2010-09-27 15:20:00,5.0,5.0,4.99,4.99,82400.0,3.3591,3.3591,3.3524,3.3524,82400.0
2010-09-27 15:30:00,4.99,5.0,4.98,4.98,202000.0,3.3524,3.3591,3.3457,3.3457,202000.0
2010-09-27 15:40:00,4.98,4.98,4.96,4.97,295600.0,3.3457,3.3457,3.3322,3.339,295600.0
2010-09-27 15:50:00,4.97,4.97,4.96,4.96,620800.0,3.339,3.339,3.3322,3.3322,620800.0
2010-09-28 09:30:00,4.98,4.98,4.94,4.96,475600.0,3.3457,3.3457,3.3188,3.3322,475600.0
2010-09-28 09:40:00,4.96,4.96,4.92,4.93,274400.0,3.3322,3.3322,3.3054,3.3121,274400.0
2010-09-28 09:50:00,4.93,4.95,4.93,4.93,117600.0,3.3121,3.3255,3.3121,3.3121,117600.0
2010-09-28 10:00:00,4.93,4.93,4.89,4.89,554800.0,3.3121,3.3121,3.2852,3.2852,554800.0
2010-09-28 10:10:00,4.89,4.89,4.88,4.89,239200.0,3.2852,3.2852,3.2785,3.2852,239200.0
2010-09-28 10:20:00,4.89,4.92,4.89,4.9,202800.0,3.2852,3.3054,3.2852,3.2919,202800.0
2010-09-28 10:30:00,4.9,4.93,4.9,4.93,435600.0,3.2919,3.3121,3.2919,3.3121,435600.0
2010-09-28 10:40:00,4.93,4.94,4.92,4.93,206000.0,3.3121,3.3188,3.3054,3.3121,206000.0
2010-09-28 10:50:00,4.93,4.95,4.93,4.95,214800.0,3.3121,3.3255,3.3121,3.3255,214800.0
2010-09-28 11:00:00,4.95,4.96,4.95,4.95,286400.0,3.3255,3.3322,3.3255,3.3255,286400.0
2010-09-28 11:10:00,4.95,4.96,4.95,4.96,124800.0,3.3255,3.3322,3.3255,3.3322,124800.0
2010-09-28 11:20:00,4.96,4.97,4.96,4.97,192800.0,3.3322,3.339,3.3322,3.339,192800.0
2010-09-28 11:30:00,4.97,4.98,4.97,4.97,115600.0,3.339,3.3457,3.339,3.339,115600.0
2010-09-28 11:40:00,4.98,4.98,4.97,4.98,138000.0,3.3457,3.3457,3.339,3.3457,138000.0
2010-09-28 11:50:00,4.98,4.98,4.97,4.98,168800.0,3.3457,3.3457,3.339,3.3457,168800.0
2010-09-28 12:00:00,4.98,4.98,4.96,4.97,162400.0,3.3457,3.3457,3.3322,3.339,162400.0
2010-09-28 12:10:00,4.97,4.98,4.96,4.97,243200.0,3.339,3.3457,3.3322,3.339,243200.0
2010-09-28 12:20:00,4.97,4.98,4.97,4.97,158400.0,3.339,3.3457,3.339,3.339,158400.0
2010-09-28 12:30:00,4.97,4.98,4.97,4.98,109200.0,3.339,3.3457,3.339,3.3457,109200.0
2010-09-28 12:40:00,4.98,4.98,4.97,4.97,135600.0,3.3457,3.3457,3.339,3.339,135600.0
2010-09-28 12:50:00,4.97,4.97,4.96,4.97,85600.0,3.339,3.339,3.3322,3.339,85600.0
2010-09-28 13:00:00,4.97,4.98,4.95,4.96,180000.0,3.339,3.3457,3.3255,3.3322,180000.0
2010-09-28 13:10:00,4.96,4.97,4.96,4.97,118400.0,3.3322,3.339,3.3322,3.339,118400.0
2010-09-28 13:20:00,4.97,4.98,4.97,4.97,120000.0,3.339,3.3457,3.339,3.339,120000.0
2010-09-28 13:30:00,4.97,4.99,4.97,4.99,144800.0,3.339,3.3524,3.339,3.3524,144800.0
2010-09-28 13:40:00,4.99,4.99,4.97,4.98,116400.0,3.3524,3.3524,3.339,3.3457,116400.0
2010-09-28 13:50:00,4.99,5.0,4.99,5.0,225200.0,3.3524,3.3591,3.3524,3.3591,225200.0
2010-09-28 14:00:00,5.0,5.0,4.99,4.99,169600.0,3.3591,3.3591,3.3524,3.3524,169600.0
2010-09-28 14:10:00,4.99,5.0,4.98,4.98,248000.0,3.3524,3.3591,3.3457,3.3457,248000.0
2010-09-28 14:20:00,4.98,4.99,4.96,4.96,219200.0,3.3457,3.3524,3.3322,3.3322,219200.0
2010-09-28 14:30:00,4.96,4.97,4.95,4.96,382400.0,3.3322,3.339,3.3255,3.3322,382400.0
2010-09-28 14:40:00,4.96,4.96,4.93,4.94,241200.0,3.3322,3.3322,3.3121,3.3188,241200.0
2010-09-28 14:50:00,4.94,4.94,4.93,4.93,343200.0,3.3188,3.3188,3.3121,3.3121,343200.0
2010-09-28 15:00:00,4.93,4.95,4.93,4.95,380400.0,3.3121,3.3255,3.3121,3.3255,380400.0
2010-09-28 15:10:00,4.95,4.96,4.94,4.96,331600.0,3.3255,3.3322,3.3188,3.3322,331600.0
2010-09-28 15:20:00,4.96,4.96,4.95,4.96,268400.0,3.3322,3.3322,3.3255,3.3322,268400.0
2010-09-28 15:30:00,4.95,4.97,4.95,4.97,598000.0,3.3255,3.339,3.3255,3.339,598000.0
2010-09-28 15:40:00,4.97,4.98,4.96,4.97,477200.0,3.339,3.3457,3.3322,3.339,477200.0
2010-09-28 15:50:00,4.97,4.99,4.97,4.97,865200.0,3.339,3.3524,3.339,3.339,865200.0
2010-09-29 09:30:00,4.96,4.97,4.92,4.96,159600.0,3.3322,3.339,3.3054,3.3322,159600.0
2010-09-29 09:40:00,4.96,4.97,4.95,4.96,116000.0,3.3322,3.339,3.3255,3.3322,116000.0
2010-09-29 09:50:00,4.95,4.97,4.95,4.96,104400.0,3.3255,3.339,3.3255,3.3322,104400.0
2010-09-29 10:00:00,4.96,4.98,4.96,4.97,153600.0,3.3322,3.3457,3.3322,3.339,153600.0
2010-09-29 10:10:00,4.97,4.97,4.94,4.95,122000.0,3.339,3.339,3.3188,3.3255,122000.0
2010-09-29 10:20:00,4.95,4.95,4.91,4.93,118400.0,3.3255,3.3255,3.2987,3.3121,118400.0
2010-09-29 10:30:00,4.93,4.95,4.92,4.94,113200.0,3.3121,3.3255,3.3054,3.3188,113200.0
2010-09-29 10:40:00,4.94,4.95,4.93,4.95,129200.0,3.3188,3.3255,3.3121,3.3255,129200.0
2010-09-29 10:50:00,4.95,4.95,4.93,4.94,124400.0,3.3255,3.3255,3.3121,3.3188,124400.0
2010-09-29 11:00:00,4.94,4.96,4.94,4.95,84800.0,3.3188,3.3322,3.3188,3.3255,84800.0
2010-09-29 11:10:00,4.95,4.96,4.95,4.96,93600.0,3.3255,3.3322,3.3255,3.3322,93600.0
2010-09-29 11:20:00,4.96,4.98,4.95,4.97,76400.0,3.3322,3.3457,3.3255,3.339,76400.0
2010-09-29 11:30:00,4.97,4.97,4.96,4.97,78400.0,3.339,3.339,3.3322,3.339,78400.0
2010-09-29 11:40:00,4.97,4.98,4.97,4.97,72000.0,3.339,3.3457,3.339,3.339,72000.0
2010-09-29 11:50:00,4.97,4.98,4.97,4.97,68000.0,3.339,3.3457,3.339,3.339,68000.0
2010-09-29 12:00:00,4.97,4.98,4.97,4.97,60400.0,3.339,3.3457,3.339,3.339,60400.0
2010-09-29 12:10:00,4.97,4.99,4.97,4.99,54400.0,3.339,3.3524,3.339,3.3524,54400.0
2010-09-29 12:20:00,4.98,4.99,4.98,4.98,81200.0,3.3457,3.3524,3.3457,3.3457,81200.0
2010-09-29 12:30:00,4.98,4.98,4.97,4.98,74000.0,3.3457,3.3457,3.339,3.3457,74000.0
2010-09-29 12:40:00,4.98,4.98,4.97,4.98,70800.0,3.3457,3.3457,3.339,3.3457,70800.0
2010-09-29 12:50:00,4.98,4.99,4.97,4.98,70400.0,3.3457,3.3524,3.339,3.3457,70400.0
2010-09-29 13:00:00,4.98,4.98,4.96,4.96,88000.0,3.3457,3.3457,3.3322,3.3322,88000.0
2010-09-29 13:10:00,4.96,4.96,4.95,4.95,121600.0,3.3322,3.3322,3.3255,3.3255,121600.0
2010-09-29 13:20:00,4.95,4.95,4.93,4.93,234800.0,3.3255,3.3255,3.3121,3.3121,234800.0
2010-09-29 13:30:00,4.93,4.94,4.92,4.93,191600.0,3.3121,3.3188,3.3054,3.3121,191600.0
2010-09-29 13:40:00,4.93,4.94,4.93,4.94,91200.0,3.3121,3.3188,3.3121,3.3188,91200.0
2010-09-29 13:50:00,4.94,4.96,4.94,4.95,58400.0,3.3188,3.3322,3.3188,3.3255,58400.0
2010-09-29 14:00:00,4.95,4.95,4.94,4.94,113600.0,3.3255,3.3255,3.3188,3.3188,113600.0
2010-09-29 14:10:00,4.94,4.96,4.94,4.96,87600.0,3.3188,3.3322,3.3188,3.3322,87600.0
2010-09-29 14:20:00,4.96,4.96,4.95,4.95,84000.0,3.3322,3.3322,3.3255,3.3255,84000.0
2010-09-29 14:30:00,4.95,4.96,4.95,4.96,85600.0,3.3255,3.3322,3.3255,3.3322,85600.0
2010-09-29 14:40:00,4.96,4.97,4.96,4.96,119600.0,3.3322,3.339,3.3322,3.3322,119600.0
2010-09-29 14:50:00,4.96,4.96,4.95,4.96,80400.0,3.3322,3.3322,3.3255,3.3322,80400.0
2010-09-29 15:00:00,4.96,4.96,4.94,4.94,168000.0,3.3322,3.3322,3.3188,3.3188,168000.0
2010-09-29 15:10:00,4.94,4.94,4.92,4.92,276000.0,3.3188,3.3188,3.3054,3.3054,276000.0
2010-09-29 15:20:00,4.93,4.94,4.92,4.93,326400.0,3.3121,3.3188,3.3054,3.3121,326400.0
2010-09-29 15:30:00,4.93,4.93,4.92,4.93,326400.0,3.3121,3.3121,3.3054,3.3121,326400.0
2010-09-29 15:40:00,4.93,4.93,4.92,4.93,688800.0,3.3121,3.3121,3.3054,3.3121,688800.0
2010-09-29 15:50:00,4.93,4.93,4.93,4.93,603200.0,3.3121,3.3121,3.3121,3.3121,603200.0
2010-09-30 09:30:00,4.95,4.99,4.94,4.96,197600.0,3.3255,3.3524,3.3188,3.3322,197600.0
2010-09-30 09:40:00,4.96,4.99,4.92,4.96,527600.0,3.3322,3.3524,3.3054,3.3322,527600.0
2010-09-30 09:50:00,4.96,4.96,4.91,4.92,442400.0,3.3322,3.3322,3.2987,3.3054,442400.0
2010-09-30 10:00:00,4.93,4.93,4.91,4.92,225200.0,3.3121,3.3121,3.2987,3.3054,225200.0
2010-09-30 10:10:00,4.93,4.93,4.9,4.91,187600.0,3.3121,3.3121,3.2919,3.2987,187600.0
2010-09-30 10:20:00,4.91,4.91,4.9,4.91,157200.0,3.2987,3.2987,3.2919,3.2987,157200.0
2010-09-30 10:30:00,4.91,4.94,4.91,4.93,164400.0,3.2987,3.3188,3.2987,3.3121,164400.0
2010-09-30 10:40:00,4.93,4.93,4.91,4.92,90400.0,3.3121,3.3121,3.2987,3.3054,90400.0
2010-09-30 10:50:00,4.92,4.93,4.89,4.89,162800.0,3.3054,3.3121,3.2852,3.2852,162800.0
2010-09-30 11:00:00,4.89,4.91,4.89,4.89,165200.0,3.2852,3.2987,3.2852,3.2852,165200.0
2010-09-30 11:10:00,4.89,4.9,4.87,4.88,336800.0,3.2852,3.2919,3.2718,3.2785,336800.0
2010-09-30 11:20:00,4.88,4.88,4.84,4.85,425200.0,3.2785,3.2785,3.2516,3.2583,425200.0
2010-09-30 11:30:00,4.85,4.87,4.85,4.86,147200.0,3.2583,3.2718,3.2583,3.2651,147200.0
2010-09-30 11:40:00,4.85,4.88,4.85,4.87,166800.0,3.2583,3.2785,3.2583,3.2718,166800.0
2010-09-30 11:50:00,4.87,4.88,4.86,4.88,129200.0,3.2718,3.2785,3.2651,3.2785,129200.0
2010-09-30 12:00:00,4.88,4.88,4.86,4.87,118000.0,3.2785,3.2785,3.2651,3.2718,118000.0
2010-09-30 12:10:00,4.88,4.9,4.88,4.9,458800.0,3.2785,3.2919,3.2785,3.2919,458800.0
2010-09-30 12:20:00,4.9,4.9,4.88,4.88,154000.0,3.2919,3.2919,3.2785,3.2785,154000.0
2010-09-30 12:30:00,4.88,4.91,4.88,4.9,77600.0,3.2785,3.2987,3.2785,3.2919,77600.0
2010-09-30 12:40:00,4.9,4.92,4.9,4.91,60000.0,3.2919,3.3054,3.2919,3.2987,60000.0
2010-09-30 12:50:00,4.91,4.93,4.91,4.92,88400.0,3.2987,3.3121,3.2987,3.3054,88400.0
2010-09-30 13:00:00,4.92,4.94,4.92,4.94,78800.0,3.3054,3.3188,3.3054,3.3188,78800.0
2010-09-30 13:10:00,4.94,4.94,4.93,4.93,133200.0,3.3188,3.3188,3.3121,3.3121,133200.0
2010-09-30 13:20:00,4.94,4.95,4.93,4.94,106000.0,3.3188,3.3255,3.3121,3.3188,106000.0
2010-09-30 13:30:00,4.94,4.95,4.94,4.94,54000.0,3.3188,3.3255,3.3188,3.3188,54000.0
2010-09-30 13:40:00,4.94,4.94,4.93,4.93,65200.0,3.3188,3.3188,3.3121,3.3121,65200.0
2010-09-30 13:50:00,4.93,4.95,4.93,4.94,114400.0,3.3121,3.3255,3.3121,3.3188,114400.0
2010-09-30 14:00:00,4.94,4.94,4.94,4.94,52400.0,3.3188,3.3188,3.3188,3.3188,52400.0
2010-09-30 14:10:00,4.94,4.94,4.93,4.93,86000.0,3.3188,3.3188,3.3121,3.3121,86000.0
2010-09-30 14:20:00,4.93,4.95,4.93,4.95,82800.0,3.3121,3.3255,3.3121,3.3255,82800.0
2010-09-30 14:30:00,4.95,4.96,4.95,4.96,134000.0,3.3255,3.3322,3.3255,3.3322,134000.0
2010-09-30 14:40:00,4.95,4.96,4.95,4.96,137600.0,3.3255,3.3322,3.3255,3.3322,137600.0
2010-09-30 14:50:00,4.96,4.97,4.96,4.96,127600.0,3.3322,3.339,3.3322,3.3322,127600.0
2010-09-30 15:00:00,4.96,4.96,4.95,4.96,118400.0,3.3322,3.3322,3.3255,3.3322,118400.0
2010-09-30 15:10:00,4.96,4.96,4.94,4.95,243200.0,3.3322,3.3322,3.3188,3.3255,243200.0
2010-09-30 15:20:00,4.95,4.96,4.95,4.96,211600.0,3.3255,3.3322,3.3255,3.3322,211600.0
2010-09-30 15:30:00,4.96,4.96,4.93,4.93,298800.0,3.3322,3.3322,3.3121,3.3121,298800.0
2010-09-30 15:40:00,4.94,4.95,4.93,4.93,454400.0,3.3188,3.3255,3.3121,3.3121,454400.0
2010-09-30 15:50:00,4.93,4.94,4.93,4.93,540800.0,3.3121,3.3188,3.3121,3.3121,540800.0
2010-10-01 09:30:00,4.99,5.0,4.96,4.97,196800.0,3.3524,3.3591,3.3322,3.339,196800.0
2010-10-01 09:40:00,4.97,4.98,4.95,4.97,260000.0,3.339,3.3457,3.3255,3.339,260000.0
2010-10-01 09:50:00,4.97,4.98,4.95,4.96,197600.0,3.339,3.3457,3.3255,3.3322,197600.0
2010-10-01 10:00:00,4.96,4.97,4.94,4.94,348400.0,3.3322,3.339,3.3188,3.3188,348400.0
2010-10-01 10:10:00,4.94,4.96,4.93,4.93,279200.0,3.3188,3.3322,3.3121,3.3121,279200.0
2010-10-01 10:20:00,4.93,4.93,4.88,4.91,310800.0,3.3121,3.3121,3.2785,3.2987,310800.0
2010-10-01 10:30:00,4.9,4.91,4.89,4.9,249600.0,3.2919,3.2987,3.2852,3.2919,249600.0
2010-10-01 10:40:00,4.9,4.92,4.89,4.92,153200.0,3.2919,3.3054,3.2852,3.3054,153200.0
2010-10-01 10:50:00,4.92,4.93,4.91,4.92,248800.0,3.3054,3.3121,3.2987,3.3054,248800.0
2010-10-01 11:00:00,4.91,4.92,4.9,4.92,174800.0,3.2987,3.3054,3.2919,3.3054,174800.0
2010-10-01 11:10:00,4.92,4.93,4.91,4.92,123200.0,3.3054,3.3121,3.2987,3.3054,123200.0
2010-10-01 11:20:00,4.92,4.92,4.9,4.9,189200.0,3.3054,3.3054,3.2919,3.2919,189200.0
2010-10-01 11:30:00,4.9,4.93,4.9,4.92,113200.0,3.2919,3.3121,3.2919,3.3054,113200.0
2010-10-01 11:40:00,4.92,4.95,4.92,4.94,166000.0,3.3054,3.3255,3.3054,3.3188,166000.0
2010-10-01 11:50:00,4.94,4.95,4.94,4.95,81200.0,3.3188,3.3255,3.3188,3.3255,81200.0
2010-10-01 12:00:00,4.95,4.95,4.94,4.95,79600.0,3.3255,3.3255,3.3188,3.3255,79600.0
2010-10-01 12:10:00,4.95,4.95,4.93,4.94,98000.0,3.3255,3.3255,3.3121,3.3188,98000.0
2010-10-01 12:20:00,4.94,4.94,4.92,4.93,76400.0,3.3188,3.3188,3.3054,3.3121,76400.0
2010-10-01 12:30:00,4.93,4.93,4.93,4.93,101200.0,3.3121,3.3121,3.3121,3.3121,101200.0
2010-10-01 12:40:00,4.93,4.94,4.93,4.93,87600.0,3.3121,3.3188,3.3121,3.3121,87600.0
2010-10-01 12:50:00,4.93,4.97,4.93,4.97,1068000.0,3.3121,3.339,3.3121,3.339,1068000.0
2010-10-01 13:00:00,4.97,4.97,4.96,4.96,134800.0,3.339,3.339,3.3322,3.3322,134800.0
2010-10-01 13:10:00,4.96,4.98,4.96,4.97,207200.0,3.3322,3.3457,3.3322,3.339,207200.0
2010-10-01 13:20:00,4.97,4.98,4.96,4.98,208000.0,3.339,3.3457,3.3322,3.3457,208000.0
2010-10-01 13:30:00,4.98,5.0,4.98,4.99,700800.0,3.3457,3.3591,3.3457,3.3524,700800.0
2010-10-01 13:40:00,4.99,5.0,4.99,5.0,364000.0,3.3524,3.3591,3.3524,3.3591,364000.0
2010-10-01 13:50:00,5.0,5.01,5.0,5.0,518400.0,3.3591,3.3658,3.3591,3.3591,518400.0
2010-10-01 14:00:00,5.0,5.0,4.99,5.0,263600.0,3.3591,3.3591,3.3524,3.3591,263600.0
2010-10-01 14:10:00,5.0,5.0,5.0,5.0,102400.0,3.3591,3.3591,3.3591,3.3591,102400.0
2010-10-01 14:20:00,5.0,5.0,4.99,5.0,160400.0,3.3591,3.3591,3.3524,3.3591,160400.0
2010-10-01 14:30:00,5.0,5.01,5.0,5.0,746800.0,3.3591,3.3658,3.3591,3.3591,746800.0
2010-10-01 14:40:00,5.0,5.0,5.0,5.0,423200.0,3.3591,3.3591,3.3591,3.3591,423200.0
2010-10-01 14:50:00,5.0,5.0,5.0,5.0,197600.0,3.3591,3.3591,3.3591,3.3591,197600.0
2010-10-01 15:00:00,5.0,5.0,5.0,5.0,307200.0,3.3591,3.3591,3.3591,3.3591,307200.0
2010-10-01 15:10:00,5.0,5.0,4.99,4.99,331600.0,3.3591,3.3591,3.3524,3.3524,331600.0
2010-10-01 15:20:00,4.99,5.0,4.99,4.99,346000.0,3.3524,3.3591,3.3524,3.3524,346000.0
2010-10-01 15:30:00,4.99,5.0,4.99,4.99,257600.0,3.3524,3.3591,3.3524,3.3524,257600.0
2010-10-01 15:40:00,4.99,5.0,4.99,5.0,438400.0,3.3524,3.3591,3.3524,3.3591,438400.0
2010-10-01 15:50:00,5.0,5.0,4.99,4.99,898800.0,3.3591,3.3591,3.3524,3.3524,898800.0
2010-10-04 09:30:00,4.97,4.99,4.95,4.96,154400.0,3.339,3.3524,3.3255,3.3322,154400.0
2010-10-04 09:40:00,4.96,4.98,4.94,4.97,114400.0,3.3322,3.3457,3.3188,3.339,114400.0
2010-10-04 09:50:00,4.97,4.97,4.91,4.92,276400.0,3.339,3.339,3.2987,3.3054,276400.0
2010-10-04 10:00:00,4.92,4.97,4.92,4.96,212000.0,3.3054,3.339,3.3054,3.3322,212000.0
2010-10-04 10:10:00,4.96,4.98,4.95,4.97,97200.0,3.3322,3.3457,3.3255,3.339,97200.0
2010-10-04 10:20:00,4.97,4.98,4.96,4.97,135600.0,3.339,3.3457,3.3322,3.339,135600.0
2010-10-04 10:30:00,4.96,4.98,4.96,4.97,160400.0,3.3322,3.3457,3.3322,3.339,160400.0
2010-10-04 10:40:00,4.97,5.0,4.96,4.99,1148000.0,3.339,3.3591,3.3322,3.3524,1148000.0
2010-10-04 10:50:00,4.98,4.99,4.97,4.98,115200.0,3.3457,3.3524,3.339,3.3457,115200.0
2010-10-04 11:00:00,4.98,4.98,4.96,4.96,271200.0,3.3457,3.3457,3.3322,3.3322,271200.0
2010-10-04 11:10:00,4.96,4.96,4.94,4.96,149200.0,3.3322,3.3322,3.3188,3.3322,149200.0
2010-10-04 11:20:00,4.96,4.96,4.93,4.94,192800.0,3.3322,3.3322,3.3121,3.3188,192800.0
2010-10-04 11:30:00,4.94,4.96,4.94,4.96,117600.0,3.3188,3.3322,3.3188,3.3322,117600.0
2010-10-04 11:40:00,4.96,4.96,4.95,4.96,75200.0,3.3322,3.3322,3.3255,3.3322,75200.0
2010-10-04 11:50:00,4.95,4.95,4.92,4.92,100000.0,3.3255,3.3255,3.3054,3.3054,100000.0
2010-10-04 12:00:00,4.92,4.93,4.91,4.91,215200.0,3.3054,3.3121,3.2987,3.2987,215200.0
2010-10-04 12:10:00,4.92,4.94,4.91,4.93,310400.0,3.3054,3.3188,3.2987,3.3121,310400.0
2010-10-04 12:20:00,4.93,4.94,4.93,4.94,76800.0,3.3121,3.3188,3.3121,3.3188,76800.0
2010-10-04 12:30:00,4.94,4.95,4.93,4.95,213600.0,3.3188,3.3255,3.3121,3.3255,213600.0
2010-10-04 12:40:00,4.95,4.95,4.94,4.95,171600.0,3.3255,3.3255,3.3188,3.3255,171600.0
2010-10-04 12:50:00,4.95,4.96,4.95,4.96,130000.0,3.3255,3.3322,3.3255,3.3322,130000.0
2010-10-04 13:00:00,4.96,4.97,4.96,4.97,152800.0,3.3322,3.339,3.3322,3.339,152800.0
2010-10-04 13:10:00,4.97,4.97,4.96,4.97,82800.0,3.339,3.339,3.3322,3.339,82800.0
2010-10-04 13:20:00,4.97,4.97,4.97,4.97,114400.0,3.339,3.339,3.339,3.339,114400.0
2010-10-04 13:30:00,4.97,4.97,4.96,4.96,128400.0,3.339,3.339,3.3322,3.3322,128400.0
2010-10-04 13:40:00,4.96,4.97,4.96,4.96,164800.0,3.3322,3.339,3.3322,3.3322,164800.0
2010-10-04 13:50:00,4.96,4.98,4.96,4.98,199200.0,3.3322,3.3457,3.3322,3.3457,199200.0
2010-10-04 14:00:00,4.98,4.98,4.97,4.98,144800.0,3.3457,3.3457,3.339,3.3457,144800.0
2010-10-04 14:10:00,4.98,4.98,4.97,4.97,168800.0,3.3457,3.3457,3.339,3.339,168800.0
2010-10-04 14:20:00,4.97,4.98,4.97,4.98,164000.0,3.339,3.3457,3.339,3.3457,164000.0
2010-10-04 14:30:00,4.98,4.99,4.97,4.98,210800.0,3.3457,3.3524,3.339,3.3457,210800.0
2010-10-04 14:40:00,4.98,4.99,4.98,4.99,138800.0,3.3457,3.3524,3.3457,3.3524,138800.0
2010-10-04 14:50:00,4.98,4.98,4.97,4.98,119600.0,3.3457,3.3457,3.339,3.3457,119600.0
2010-10-04 15:00:00,4.98,4.99,4.97,4.98,180000.0,3.3457,3.3524,3.339,3.3457,180000.0
2010-10-04 15:10:00,4.98,4.98,4.97,4.98,168800.0,3.3457,3.3457,3.339,3.3457,168800.0
2010-10-04 15:20:00,4.98,4.98,4.97,4.98,200800.0,3.3457,3.3457,3.339,3.3457,200800.0
2010-10-04 15:30:00,4.98,4.98,4.96,4.97,292800.0,3.3457,3.3457,3.3322,3.339,292800.0
2010-10-04 15:40:00,4.97,4.98,4.97,4.97,280000.0,3.339,3.3457,3.339,3.339,280000.0
2010-10-04 15:50:00,4.97,4.97,4.96,4.97,670800.0,3.339,3.339,3.3322,3.339,670800.0
2010-10-05 09:30:00,5.02,5.04,5.01,5.04,418000.0,3.3726,3.386,3.3658,3.386,418000.0
2010-10-05 09:40:00,5.04,5.07,5.04,5.06,326400.0,3.386,3.4061,3.386,3.3994,326400.0
2010-10-05 09:50:00,5.06,5.07,5.05,5.07,268400.0,3.3994,3.4061,3.3927,3.4061,268400.0
2010-10-05 10:00:00,5.07,5.1,5.06,5.08,416000.0,3.4061,3.4263,3.3994,3.4129,416000.0
2010-10-05 10:10:00,5.08,5.09,5.07,5.08,168800.0,3.4129,3.4196,3.4061,3.4129,168800.0
2010-10-05 10:20:00,5.08,5.1,5.07,5.09,195200.0,3.4129,3.4263,3.4061,3.4196,195200.0
2010-10-05 10:30:00,5.09,5.11,5.09,5.11,313600.0,3.4196,3.433,3.4196,3.433,313600.0
2010-10-05 10:40:00,5.11,5.12,5.1,5.12,267600.0,3.433,3.4397,3.4263,3.4397,267600.0
2010-10-05 10:50:00,5.12,5.13,5.12,5.12,241200.0,3.4397,3.4465,3.4397,3.4397,241200.0
2010-10-05 11:00:00,5.12,5.12,5.11,5.12,164400.0,3.4397,3.4397,3.433,3.4397,164400.0
2010-10-05 11:10:00,5.11,5.12,5.11,5.12,241200.0,3.433,3.4397,3.433,3.4397,241200.0
2010-10-05 11:20:00,5.12,5.12,5.11,5.12,246800.0,3.4397,3.4397,3.433,3.4397,246800.0
2010-10-05 11:30:00,5.12,5.13,5.11,5.13,476000.0,3.4397,3.4465,3.433,3.4465,476000.0
2010-10-05 11:40:00,5.13,5.15,5.12,5.13,288800.0,3.4465,3.4599,3.4397,3.4465,288800.0
2010-10-05 11:50:00,5.13,5.13,5.13,5.13,120400.0,3.4465,3.4465,3.4465,3.4465,120400.0
2010-10-05 12:00:00,5.13,5.13,5.12,5.12,74400.0,3.4465,3.4465,3.4397,3.4397,74400.0
2010-10-05 12:10:00,5.12,5.12,5.12,5.12,57200.0,3.4397,3.4397,3.4397,3.4397,57200.0
2010-10-05 12:20:00,5.12,5.12,5.11,5.11,81600.0,3.4397,3.4397,3.433,3.433,81600.0
2010-10-05 12:30:00,5.11,5.12,5.11,5.12,121200.0,3.433,3.4397,3.433,3.4397,121200.0
2010-10-05 12:40:00,5.12,5.12,5.11,5.11,78000.0,3.4397,3.4397,3.433,3.433,78000.0
2010-10-05 12:50:00,5.11,5.12,5.11,5.11,74000.0,3.433,3.4397,3.433,3.433,74000.0
2010-10-05 13:00:00,5.11,5.12,5.11,5.12,150800.0,3.433,3.4397,3.433,3.4397,150800.0
2010-10-05 13:10:00,5.12,5.13,5.11,5.11,199200.0,3.4397,3.4465,3.433,3.433,199200.0
2010-10-05 13:20:00,5.11,5.12,5.11,5.12,92400.0,3.433,3.4397,3.433,3.4397,92400.0
2010-10-05 13:30:00,5.12,5.12,5.11,5.12,74400.0,3.4397,3.4397,3.433,3.4397,74400.0
2010-10-05 13:40:00,5.11,5.12,5.11,5.11,93600.0,3.433,3.4397,3.433,3.433,93600.0
2010-10-05 13:50:00,5.11,5.11,5.1,5.11,120800.0,3.433,3.433,3.4263,3.433,120800.0
2010-10-05 14:00:00,5.11,5.11,5.1,5.1,78800.0,3.433,3.433,3.4263,3.4263,78800.0
2010-10-05 14:10:00,5.1,5.11,5.1,5.1,81600.0,3.4263,3.433,3.4263,3.4263,81600.0
2010-10-05 14:20:00,5.1,5.1,5.09,5.09,202400.0,3.4263,3.4263,3.4196,3.4196,202400.0
2010-10-05 14:30:00,5.1,5.11,5.09,5.09,175600.0,3.4263,3.433,3.4196,3.4196,175600.0
2010-10-05 14:40:00,5.09,5.1,5.08,5.08,173600.0,3.4196,3.4263,3.4129,3.4129,173600.0
2010-10-05 14:50:00,5.08,5.08,5.08,5.08,176400.0,3.4129,3.4129,3.4129,3.4129,176400.0
2010-10-05 15:00:00,5.08,5.09,5.07,5.08,255200.0,3.4129,3.4196,3.4061,3.4129,255200.0
2010-10-05 15:10:00,5.08,5.08,5.07,5.08,329200.0,3.4129,3.4129,3.4061,3.4129,329200.0
2010-10-05 15:20:00,5.08,5.08,5.07,5.08,343600.0,3.4129,3.4129,3.4061,3.4129,343600.0
2010-10-05 15:30:00,5.08,5.09,5.07,5.07,447600.0,3.4129,3.4196,3.4061,3.4061,447600.0
2010-10-05 15:40:00,5.07,5.08,5.07,5.07,464400.0,3.4061,3.4129,3.4061,3.4061,464400.0
2010-10-05 15:50:00,5.07,5.07,5.06,5.06,1137200.0,3.4061,3.4061,3.3994,3.3994,1137200.0
2010-10-06 09:30:00,5.05,5.08,5.05,5.07,199600.0,3.3927,3.4129,3.3927,3.4061,199600.0
2010-10-06 09:40:00,5.07,5.08,5.04,5.07,221200.0,3.4061,3.4129,3.386,3.4061,221200.0
2010-10-06 09:50:00,5.07,5.09,5.07,5.08,181600.0,3.4061,3.4196,3.4061,3.4129,181600.0
2010-10-06 10:00:00,5.08,5.09,5.07,5.08,137600.0,3.4129,3.4196,3.4061,3.4129,137600.0
2010-10-06 10:10:00,5.08,5.08,5.05,5.06,129600.0,3.4129,3.4129,3.3927,3.3994,129600.0
2010-10-06 10:20:00,5.06,5.06,5.03,5.03,267600.0,3.3994,3.3994,3.3793,3.3793,267600.0
2010-10-06 10:30:00,5.03,5.04,5.03,5.03,133200.0,3.3793,3.386,3.3793,3.3793,133200.0
2010-10-06 10:40:00,5.04,5.04,5.03,5.03,255600.0,3.386,3.386,3.3793,3.3793,255600.0
2010-10-06 10:50:00,5.03,5.04,5.02,5.03,166000.0,3.3793,3.386,3.3726,3.3793,166000.0
2010-10-06 11:00:00,5.03,5.04,5.02,5.03,124800.0,3.3793,3.386,3.3726,3.3793,124800.0
2010-10-06 11:10:00,5.03,5.04,5.03,5.03,70400.0,3.3793,3.386,3.3793,3.3793,70400.0
2010-10-06 11:20:00,5.03,5.04,5.03,5.03,211600.0,3.3793,3.386,3.3793,3.3793,211600.0
2010-10-06 11:30:00,5.03,5.05,5.03,5.05,76800.0,3.3793,3.3927,3.3793,3.3927,76800.0
2010-10-06 11:40:00,5.05,5.05,5.04,5.04,130800.0,3.3927,3.3927,3.386,3.386,130800.0
2010-10-06 11:50:00,5.05,5.05,5.05,5.05,54800.0,3.3927,3.3927,3.3927,3.3927,54800.0
2010-10-06 12:00:00,5.05,5.06,5.05,5.06,69200.0,3.3927,3.3994,3.3927,3.3994,69200.0
2010-10-06 12:10:00,5.06,5.06,5.05,5.05,56000.0,3.3994,3.3994,3.3927,3.3927,56000.0
2010-10-06 12:20:00,5.05,5.06,5.05,5.06,90400.0,3.3927,3.3994,3.3927,3.3994,90400.0
2010-10-06 12:30:00,5.06,5.06,5.05,5.06,80400.0,3.3994,3.3994,3.3927,3.3994,80400.0
2010-10-06 12:40:00,5.06,5.07,5.06,5.06,90800.0,3.3994,3.4061,3.3994,3.3994,90800.0
2010-10-06 12:50:00,5.06,5.06,5.05,5.06,93200.0,3.3994,3.3994,3.3927,3.3994,93200.0
2010-10-06 13:00:00,5.05,5.06,5.04,5.04,72800.0,3.3927,3.3994,3.386,3.386,72800.0
2010-10-06 13:10:00,5.04,5.04,5.03,5.03,397200.0,3.386,3.386,3.3793,3.3793,397200.0
2010-10-06 13:20:00,5.03,5.04,5.02,5.04,100000.0,3.3793,3.386,3.3726,3.386,100000.0
2010-10-06 13:30:00,5.03,5.04,5.03,5.03,268800.0,3.3793,3.386,3.3793,3.3793,268800.0
2010-10-06 13:40:00,5.03,5.04,5.03,5.03,21200.0,3.3793,3.386,3.3793,3.3793,21200.0
2010-10-06 13:50:00,5.03,5.03,5.02,5.03,197600.0,3.3793,3.3793,3.3726,3.3793,197600.0
2010-10-06 14:00:00,5.03,5.03,5.02,5.03,114800.0,3.3793,3.3793,3.3726,3.3793,114800.0
2010-10-06 14:10:00,5.03,5.03,5.02,5.03,114800.0,3.3793,3.3793,3.3726,3.3793,114800.0
2010-10-06 14:20:00,5.03,5.04,5.03,5.04,110400.0,3.3793,3.386,3.3793,3.386,110400.0
2010-10-06 14:30:00,5.04,5.05,5.04,5.04,166000.0,3.386,3.3927,3.386,3.386,166000.0
2010-10-06 14:40:00,5.04,5.05,5.04,5.04,198000.0,3.386,3.3927,3.386,3.386,198000.0
2010-10-06 14:50:00,5.04,5.05,5.04,5.04,282400.0,3.386,3.3927,3.386,3.386,282400.0
2010-10-06 15:00:00,5.04,5.05,5.03,5.03,380400.0,3.386,3.3927,3.3793,3.3793,380400.0
2010-10-06 15:10:00,5.03,5.04,5.03,5.04,187200.0,3.3793,3.386,3.3793,3.386,187200.0
2010-10-06 15:20:00,5.04,5.04,5.04,5.04,184400.0,3.386,3.386,3.386,3.386,184400.0
2010-10-06 15:30:00,5.04,5.05,5.03,5.05,371600.0,3.386,3.3927,3.3793,3.3927,371600.0
2010-10-06 15:40:00,5.05,5.05,5.04,5.05,839600.0,3.3927,3.3927,3.386,3.3927,839600.0
2010-10-06 15:50:00,5.05,5.05,5.04,5.05,1070000.0,3.3927,3.3927,3.386,3.3927,1070000.0
2010-10-07 09:30:00,5.07,5.09,5.04,5.04,253200.0,3.4061,3.4196,3.386,3.386,253200.0
2010-10-07 09:40:00,5.04,5.07,5.01,5.06,398800.0,3.386,3.4061,3.3658,3.3994,398800.0
2010-10-07 09:50:00,5.06,5.08,5.04,5.05,318000.0,3.3994,3.4129,3.386,3.3927,318000.0
2010-10-07 10:00:00,5.04,5.06,5.04,5.05,252000.0,3.386,3.3994,3.386,3.3927,252000.0
2010-10-07 10:10:00,5.05,5.06,5.03,5.05,222800.0,3.3927,3.3994,3.3793,3.3927,222800.0
2010-10-07 10:20:00,5.05,5.07,5.05,5.05,152800.0,3.3927,3.4061,3.3927,3.3927,152800.0
2010-10-07 10:30:00,5.05,5.06,5.03,5.04,210000.0,3.3927,3.3994,3.3793,3.386,210000.0
2010-10-07 10:40:00,5.04,5.04,5.03,5.03,125200.0,3.386,3.386,3.3793,3.3793,125200.0
2010-10-07 10:50:00,5.03,5.04,5.03,5.04,108400.0,3.3793,3.386,3.3793,3.386,108400.0
2010-10-07 11:00:00,5.04,5.04,5.02,5.04,94800.0,3.386,3.386,3.3726,3.386,94800.0
2010-10-07 11:10:00,5.04,5.04,5.02,5.02,214000.0,3.386,3.386,3.3726,3.3726,214000.0
2010-10-07 11:20:00,5.02,5.03,5.02,5.03,176800.0,3.3726,3.3793,3.3726,3.3793,176800.0
2010-10-07 11:30:00,5.03,5.03,5.02,5.02,144000.0,3.3793,3.3793,3.3726,3.3726,144000.0
2010-10-07 11:40:00,5.02,5.03,5.02,5.02,263600.0,3.3726,3.3793,3.3726,3.3726,263600.0
2010-10-07 11:50:00,5.02,5.03,5.02,5.03,66400.0,3.3726,3.3793,3.3726,3.3793,66400.0
2010-10-07 12:00:00,5.03,5.03,5.01,5.01,418800.0,3.3793,3.3793,3.3658,3.3658,418800.0
2010-10-07 12:10:00,5.01,5.01,5.0,5.0,296400.0,3.3658,3.3658,3.3591,3.3591,296400.0
2010-10-07 12:20:00,5.0,5.01,4.98,4.99,133200.0,3.3591,3.3658,3.3457,3.3524,133200.0
2010-10-07 12:30:00,4.99,4.99,4.98,4.99,149200.0,3.3524,3.3524,3.3457,3.3524,149200.0
2010-10-07 12:40:00,4.99,4.99,4.98,4.98,145200.0,3.3524,3.3524,3.3457,3.3457,145200.0
2010-10-07 12:50:00,4.98,4.98,4.97,4.98,88400.0,3.3457,3.3457,3.339,3.3457,88400.0
2010-10-07 13:00:00,4.98,4.99,4.97,4.98,140400.0,3.3457,3.3524,3.339,3.3457,140400.0
2010-10-07 13:10:00,4.98,4.98,4.97,4.98,138400.0,3.3457,3.3457,3.339,3.3457,138400.0
2010-10-07 13:20:00,4.98,4.98,4.97,4.98,90800.0,3.3457,3.3457,3.339,3.3457,90800.0
2010-10-07 13:30:00,4.97,4.98,4.96,4.97,122000.0,3.339,3.3457,3.3322,3.339,122000.0
2010-10-07 13:40:00,4.97,4.97,4.96,4.97,88000.0,3.339,3.339,3.3322,3.339,88000.0
2010-10-07 13:50:00,4.97,4.99,4.97,4.99,112800.0,3.339,3.3524,3.339,3.3524,112800.0
2010-10-07 14:00:00,4.99,5.0,4.99,5.0,297200.0,3.3524,3.3591,3.3524,3.3591,297200.0
2010-10-07 14:10:00,5.0,5.0,4.99,5.0,168800.0,3.3591,3.3591,3.3524,3.3591,168800.0
2010-10-07 14:20:00,5.0,5.0,5.0,5.0,102800.0,3.3591,3.3591,3.3591,3.3591,102800.0
2010-10-07 14:30:00,5.0,5.0,5.0,5.0,76800.0,3.3591,3.3591,3.3591,3.3591,76800.0
2010-10-07 14:40:00,5.0,5.0,4.99,4.99,236800.0,3.3591,3.3591,3.3524,3.3524,236800.0
2010-10-07 14:50:00,4.99,5.0,4.99,4.99,142800.0,3.3524,3.3591,3.3524,3.3524,142800.0
2010-10-07 15:00:00,4.99,5.0,4.99,5.0,259600.0,3.3524,3.3591,3.3524,3.3591,259600.0
2010-10-07 15:10:00,5.0,5.0,4.99,5.0,134000.0,3.3591,3.3591,3.3524,3.3591,134000.0
2010-10-07 15:20:00,5.0,5.0,4.99,5.0,245600.0,3.3591,3.3591,3.3524,3.3591,245600.0
2010-10-07 15:30:00,5.0,5.0,4.99,4.99,398800.0,3.3591,3.3591,3.3524,3.3524,398800.0
2010-10-07 15:40:00,4.99,4.99,4.98,4.99,330400.0,3.3524,3.3524,3.3457,3.3524,330400.0
2010-10-07 15:50:00,4.99,4.99,4.98,4.98,675200.0,3.3524,3.3524,3.3457,3.3457,675200.0
2010-10-08 09:30:00,4.98,5.01,4.98,5.0,525600.0,3.3457,3.3658,3.3457,3.3591,525600.0
2010-10-08 09:40:00,5.0,5.0,4.98,4.99,180000.0,3.3591,3.3591,3.3457,3.3524,180000.0
2010-10-08 09:50:00,4.99,5.04,4.99,5.03,477200.0,3.3524,3.386,3.3524,3.3793,477200.0
2010-10-08 10:00:00,5.03,5.03,4.99,5.0,296400.0,3.3793,3.3793,3.3524,3.3591,296400.0
2010-10-08 10:10:00,4.99,5.0,4.99,4.99,166800.0,3.3524,3.3591,3.3524,3.3524,166800.0
2010-10-08 10:20:00,4.99,4.99,4.96,4.97,205600.0,3.3524,3.3524,3.3322,3.339,205600.0
2010-10-08 10:30:00,4.97,4.99,4.96,4.99,122000.0,3.339,3.3524,3.3322,3.3524,122000.0
2010-10-08 10:40:00,4.99,5.0,4.99,4.99,60000.0,3.3524,3.3591,3.3524,3.3524,60000.0
2010-10-08 10:50:00,4.99,5.01,4.99,5.01,100000.0,3.3524,3.3658,3.3524,3.3658,100000.0
2010-10-08 11:00:00,5.01,5.01,5.0,5.0,136400.0,3.3658,3.3658,3.3591,3.3591,136400.0
2010-10-08 11:10:00,5.0,5.01,4.99,5.01,141600.0,3.3591,3.3658,3.3524,3.3658,141600.0
2010-10-08 11:20:00,5.01,5.02,5.01,5.02,107200.0,3.3658,3.3726,3.3658,3.3726,107200.0
2010-10-08 11:30:00,5.01,5.02,5.01,5.01,324400.0,3.3658,3.3726,3.3658,3.3658,324400.0
2010-10-08 11:40:00,5.01,5.02,5.01,5.01,136800.0,3.3658,3.3726,3.3658,3.3658,136800.0
2010-10-08 11:50:00,5.01,5.02,5.01,5.02,123600.0,3.3658,3.3726,3.3658,3.3726,123600.0
2010-10-08 12:00:00,5.02,5.02,5.0,5.01,146000.0,3.3726,3.3726,3.3591,3.3658,146000.0
2010-10-08 12:10:00,5.01,5.02,5.01,5.01,52400.0,3.3658,3.3726,3.3658,3.3658,52400.0
2010-10-08 12:20:00,5.02,5.02,5.01,5.01,80000.0,3.3726,3.3726,3.3658,3.3658,80000.0
2010-10-08 12:30:00,5.01,5.01,5.01,5.01,144000.0,3.3658,3.3658,3.3658,3.3658,144000.0
2010-10-08 12:40:00,5.01,5.02,5.01,5.02,88800.0,3.3658,3.3726,3.3658,3.3726,88800.0
2010-10-08 12:50:00,5.02,5.03,5.02,5.02,93600.0,3.3726,3.3793,3.3726,3.3726,93600.0
2010-10-08 13:00:00,5.02,5.03,5.02,5.03,146800.0,3.3726,3.3793,3.3726,3.3793,146800.0
2010-10-08 13:10:00,5.03,5.05,5.02,5.05,194800.0,3.3793,3.3927,3.3726,3.3927,194800.0
2010-10-08 13:20:00,5.05,5.05,5.04,5.05,283600.0,3.3927,3.3927,3.386,3.3927,283600.0
2010-10-08 13:30:00,5.04,5.04,5.03,5.04,195600.0,3.386,3.386,3.3793,3.386,195600.0
2010-10-08 13:40:00,5.04,5.05,5.04,5.04,302400.0,3.386,3.3927,3.386,3.386,302400.0
2010-10-08 13:50:00,5.04,5.05,5.03,5.04,121200.0,3.386,3.3927,3.3793,3.386,121200.0
2010-10-08 14:00:00,5.03,5.04,5.03,5.03,138000.0,3.3793,3.386,3.3793,3.3793,138000.0
2010-10-08 14:10:00,5.03,5.04,5.03,5.04,114400.0,3.3793,3.386,3.3793,3.386,114400.0
2010-10-08 14:20:00,5.04,5.04,5.03,5.03,213200.0,3.386,3.386,3.3793,3.3793,213200.0
2010-10-08 14:30:00,5.03,5.04,5.02,5.02,133600.0,3.3793,3.386,3.3726,3.3726,133600.0
2010-10-08 14:40:00,5.03,5.04,5.02,5.03,147200.0,3.3793,3.386,3.3726,3.3793,147200.0
2010-10-08 14:50:00,5.03,5.03,5.02,5.03,86000.0,3.3793,3.3793,3.3726,3.3793,86000.0
2010-10-08 15:00:00,5.02,5.04,5.02,5.04,162400.0,3.3726,3.386,3.3726,3.386,162400.0
2010-10-08 15:10:00,5.04,5.05,5.03,5.04,160000.0,3.386,3.3927,3.3793,3.386,160000.0
2010-10-08 15:20:00,5.04,5.04,5.03,5.03,178400.0,3.386,3.386,3.3793,3.3793,178400.0
2010-10-08 15:30:00,5.03,5.04,5.03,5.04,388800.0,3.3793,3.386,3.3793,3.386,388800.0
2010-10-08 15:40:00,5.04,5.05,5.03,5.04,405200.0,3.386,3.3927,3.3793,3.386,405200.0
2010-10-08 15:50:00,5.04,5.04,5.02,5.02,580400.0,3.386,3.386,3.3726,3.3726,580400.0
2010-10-11 09:30:00,5.02,5.06,5.0,5.02,276800.0,3.3726,3.3994,3.3591,3.3726,276800.0
2010-10-11 09:40:00,5.02,5.03,5.01,5.01,169600.0,3.3726,3.3793,3.3658,3.3658,169600.0
2010-10-11 09:50:00,5.01,5.02,5.01,5.01,180400.0,3.3658,3.3726,3.3658,3.3658,180400.0
2010-10-11 10:00:00,5.02,5.06,5.02,5.06,170400.0,3.3726,3.3994,3.3726,3.3994,170400.0
2010-10-11 10:10:00,5.06,5.06,5.03,5.04,248000.0,3.3994,3.3994,3.3793,3.386,248000.0
2010-10-11 10:20:00,5.04,5.06,5.04,5.05,278800.0,3.386,3.3994,3.386,3.3927,278800.0
2010-10-11 10:30:00,5.05,5.05,5.04,5.04,236000.0,3.3927,3.3927,3.386,3.386,236000.0
2010-10-11 10:40:00,5.04,5.05,5.01,5.01,240400.0,3.386,3.3927,3.3658,3.3658,240400.0
2010-10-11 10:50:00,5.02,5.04,5.01,5.04,200400.0,3.3726,3.386,3.3658,3.386,200400.0
2010-10-11 11:00:00,5.04,5.05,5.03,5.03,134400.0,3.386,3.3927,3.3793,3.3793,134400.0
2010-10-11 11:10:00,5.03,5.04,5.03,5.04,114400.0,3.3793,3.386,3.3793,3.386,114400.0
2010-10-11 11:20:00,5.04,5.05,5.04,5.05,128800.0,3.386,3.3927,3.386,3.3927,128800.0
2010-10-11 11:30:00,5.05,5.06,5.04,5.05,302400.0,3.3927,3.3994,3.386,3.3927,302400.0
2010-10-11 11:40:00,5.06,5.06,5.04,5.05,186000.0,3.3994,3.3994,3.386,3.3927,186000.0
2010-10-11 11:50:00,5.05,5.06,5.05,5.06,238000.0,3.3927,3.3994,3.3927,3.3994,238000.0
2010-10-11 12:00:00,5.06,5.06,5.06,5.06,65200.0,3.3994,3.3994,3.3994,3.3994,65200.0
2010-10-11 12:10:00,5.06,5.06,5.06,5.06,163200.0,3.3994,3.3994,3.3994,3.3994,163200.0
2010-10-11 12:20:00,5.06,5.07,5.06,5.07,177200.0,3.3994,3.4061,3.3994,3.4061,177200.0
2010-10-11 12:30:00,5.07,5.07,5.06,5.07,198000.0,3.4061,3.4061,3.3994,3.4061,198000.0
2010-10-11 12:40:00,5.06,5.08,5.06,5.07,134800.0,3.3994,3.4129,3.3994,3.4061,134800.0
2010-10-11 12:50:00,5.07,5.08,5.07,5.08,128800.0,3.4061,3.4129,3.4061,3.4129,128800.0
2010-10-11 13:00:00,5.08,5.08,5.07,5.08,184400.0,3.4129,3.4129,3.4061,3.4129,184400.0
2010-10-11 13:10:00,5.08,5.08,5.07,5.08,84800.0,3.4129,3.4129,3.4061,3.4129,84800.0
2010-10-11 13:20:00,5.08,5.08,5.08,5.08,101600.0,3.4129,3.4129,3.4129,3.4129,101600.0
2010-10-11 13:30:00,5.08,5.09,5.07,5.08,202800.0,3.4129,3.4196,3.4061,3.4129,202800.0
2010-10-11 13:40:00,5.08,5.08,5.07,5.08,98400.0,3.4129,3.4129,3.4061,3.4129,98400.0
2010-10-11 13:50:00,5.08,5.08,5.07,5.08,243200.0,3.4129,3.4129,3.4061,3.4129,243200.0
2010-10-11 14:00:00,5.08,5.08,5.07,5.08,124400.0,3.4129,3.4129,3.4061,3.4129,124400.0
2010-10-11 14:10:00,5.08,5.08,5.07,5.08,123200.0,3.4129,3.4129,3.4061,3.4129,123200.0
2010-10-11 14:20:00,5.08,5.08,5.08,5.08,193200.0,3.4129,3.4129,3.4129,3.4129,193200.0
2010-10-11 14:30:00,5.08,5.08,5.07,5.08,148000.0,3.4129,3.4129,3.4061,3.4129,148000.0
2010-10-11 14:40:00,5.08,5.08,5.08,5.08,84400.0,3.4129,3.4129,3.4129,3.4129,84400.0
2010-10-11 14:50:00,5.08,5.08,5.07,5.08,177200.0,3.4129,3.4129,3.4061,3.4129,177200.0
2010-10-11 15:00:00,5.08,5.08,5.07,5.08,223200.0,3.4129,3.4129,3.4061,3.4129,223200.0
2010-10-11 15:10:00,5.08,5.08,5.08,5.08,253600.0,3.4129,3.4129,3.4129,3.4129,253600.0
2010-10-11 15:20:00,5.08,5.08,5.08,5.08,334800.0,3.4129,3.4129,3.4129,3.4129,334800.0
2010-10-11 15:30:00,5.08,5.09,5.08,5.09,1089600.0,3.4129,3.4196,3.4129,3.4196,1089600.0
2010-10-11 15:40:00,5.09,5.1,5.09,5.1,982000.0,3.4196,3.4263,3.4196,3.4263,982000.0
2010-10-11 15:50:00,5.09,5.1,5.09,5.09,700000.0,3.4196,3.4263,3.4196,3.4196,700000.0
2010-10-12 09:30:00,5.04,5.05,4.9,4.98,2403600.0,3.386,3.3927,3.2919,3.3457,2403600.0
2010-10-12 09:40:00,4.97,4.98,4.94,4.96,1043600.0,3.339,3.3457,3.3188,3.3322,1043600.0
2010-10-12 09:50:00,4.96,4.96,4.94,4.95,422400.0,3.3322,3.3322,3.3188,3.3255,422400.0
2010-10-12 10:00:00,4.95,4.97,4.93,4.93,588000.0,3.3255,3.339,3.3121,3.3121,588000.0
2010-10-12 10:10:00,4.93,4.95,4.93,4.94,394800.0,3.3121,3.3255,3.3121,3.3188,394800.0
2010-10-12 10:20:00,4.94,4.95,4.94,4.95,303600.0,3.3188,3.3255,3.3188,3.3255,303600.0
2010-10-12 10:30:00,4.95,4.95,4.94,4.95,468000.0,3.3255,3.3255,3.3188,3.3255,468000.0
2010-10-12 10:40:00,4.95,4.95,4.93,4.94,657600.0,3.3255,3.3255,3.3121,3.3188,657600.0
2010-10-12 10:50:00,4.94,4.95,4.92,4.94,581600.0,3.3188,3.3255,3.3054,3.3188,581600.0
2010-10-12 11:00:00,4.94,4.95,4.93,4.93,417600.0,3.3188,3.3255,3.3121,3.3121,417600.0
2010-10-12 11:10:00,4.93,4.94,4.91,4.92,678000.0,3.3121,3.3188,3.2987,3.3054,678000.0
2010-10-12 11:20:00,4.92,4.92,4.88,4.9,866000.0,3.3054,3.3054,3.2785,3.2919,866000.0
2010-10-12 11:30:00,4.9,4.92,4.88,4.89,393600.0,3.2919,3.3054,3.2785,3.2852,393600.0
2010-10-12 11:40:00,4.89,4.9,4.88,4.9,682800.0,3.2852,3.2919,3.2785,3.2919,682800.0
2010-10-12 11:50:00,4.9,4.92,4.9,4.92,325600.0,3.2919,3.3054,3.2919,3.3054,325600.0
2010-10-12 12:00:00,4.92,4.92,4.9,4.91,456400.0,3.3054,3.3054,3.2919,3.2987,456400.0
2010-10-12 12:10:00,4.91,4.91,4.9,4.9,174800.0,3.2987,3.2987,3.2919,3.2919,174800.0
2010-10-12 12:20:00,4.9,4.9,4.9,4.9,485200.0,3.2919,3.2919,3.2919,3.2919,485200.0
2010-10-12 12:30:00,4.9,4.91,4.9,4.9,86400.0,3.2919,3.2987,3.2919,3.2919,86400.0
2010-10-12 12:40:00,4.9,4.91,4.9,4.91,130800.0,3.2919,3.2987,3.2919,3.2987,130800.0
2010-10-12 12:50:00,4.91,4.91,4.89,4.91,336800.0,3.2987,3.2987,3.2852,3.2987,336800.0
2010-10-12 13:00:00,4.91,4.91,4.91,4.91,136000.0,3.2987,3.2987,3.2987,3.2987,136000.0
2010-10-12 13:10:00,4.91,4.91,4.91,4.91,82800.0,3.2987,3.2987,3.2987,3.2987,82800.0
2010-10-12 13:20:00,4.91,4.93,4.91,4.93,361200.0,3.2987,3.3121,3.2987,3.3121,361200.0
2010-10-12 13:30:00,4.93,4.93,4.93,4.93,236400.0,3.3121,3.3121,3.3121,3.3121,236400.0
2010-10-12 13:40:00,4.93,4.94,4.93,4.93,289600.0,3.3121,3.3188,3.3121,3.3121,289600.0
2010-10-12 13:50:00,4.93,4.96,4.93,4.96,393600.0,3.3121,3.3322,3.3121,3.3322,393600.0
2010-10-12 14:00:00,4.96,4.97,4.95,4.97,844800.0,3.3322,3.339,3.3255,3.339,844800.0
2010-10-12 14:10:00,4.97,4.99,4.97,4.98,511600.0,3.339,3.3524,3.339,3.3457,511600.0
2010-10-12 14:20:00,4.98,4.99,4.96,4.98,398400.0,3.3457,3.3524,3.3322,3.3457,398400.0
2010-10-12 14:30:00,4.98,4.98,4.95,4.96,592800.0,3.3457,3.3457,3.3255,3.3322,592800.0
2010-10-12 14:40:00,4.96,4.98,4.96,4.98,251200.0,3.3322,3.3457,3.3322,3.3457,251200.0
2010-10-12 14:50:00,4.98,4.99,4.98,4.99,292400.0,3.3457,3.3524,3.3457,3.3524,292400.0
2010-10-12 15:00:00,4.99,4.99,4.97,4.98,465600.0,3.3524,3.3524,3.339,3.3457,465600.0
2010-10-12 15:10:00,4.98,4.99,4.98,4.99,445600.0,3.3457,3.3524,3.3457,3.3524,445600.0
2010-10-12 15:20:00,4.99,5.0,4.98,5.0,535600.0,3.3524,3.3591,3.3457,3.3591,535600.0
2010-10-12 15:30:00,5.0,5.0,4.98,4.98,624400.0,3.3591,3.3591,3.3457,3.3457,624400.0
2010-10-12 15:40:00,4.98,4.98,4.96,4.96,1018400.0,3.3457,3.3457,3.3322,3.3322,1018400.0
2010-10-12 15:50:00,4.96,4.96,4.95,4.96,1492000.0,3.3322,3.3322,3.3255,3.3322,1492000.0
2010-10-13 09:30:00,4.97,4.97,4.9,4.9,647600.0,3.339,3.339,3.2919,3.2919,647600.0
2010-10-13 09:40:00,4.9,4.91,4.88,4.91,590400.0,3.2919,3.2987,3.2785,3.2987,590400.0
2010-10-13 09:50:00,4.91,4.91,4.89,4.9,993600.0,3.2987,3.2987,3.2852,3.2919,993600.0
2010-10-13 10:00:00,4.9,4.92,4.9,4.91,718000.0,3.2919,3.3054,3.2919,3.2987,718000.0
2010-10-13 10:10:00,4.91,4.93,4.91,4.92,497200.0,3.2987,3.3121,3.2987,3.3054,497200.0
2010-10-13 10:20:00,4.92,4.92,4.9,4.9,396800.0,3.3054,3.3054,3.2919,3.2919,396800.0
2010-10-13 10:30:00,4.9,4.9,4.89,4.9,521200.0,3.2919,3.2919,3.2852,3.2919,521200.0
2010-10-13 10:40:00,4.9,4.9,4.88,4.89,450400.0,3.2919,3.2919,3.2785,3.2852,450400.0
2010-10-13 10:50:00,4.89,4.9,4.89,4.89,379600.0,3.2852,3.2919,3.2852,3.2852,379600.0
2010-10-13 11:00:00,4.89,4.9,4.88,4.9,385200.0,3.2852,3.2919,3.2785,3.2919,385200.0
2010-10-13 11:10:00,4.9,4.9,4.89,4.89,295200.0,3.2919,3.2919,3.2852,3.2852,295200.0
2010-10-13 11:20:00,4.89,4.89,4.88,4.88,332000.0,3.2852,3.2852,3.2785,3.2785,332000.0
2010-10-13 11:30:00,4.88,4.89,4.88,4.89,523200.0,3.2785,3.2852,3.2785,3.2852,523200.0
2010-10-13 11:40:00,4.89,4.89,4.89,4.89,493600.0,3.2852,3.2852,3.2852,3.2852,493600.0
2010-10-13 11:50:00,4.89,4.89,4.88,4.88,212800.0,3.2852,3.2852,3.2785,3.2785,212800.0
2010-10-13 12:00:00,4.88,4.89,4.88,4.89,168800.0,3.2785,3.2852,3.2785,3.2852,168800.0
2010-10-13 12:10:00,4.89,4.89,4.88,4.88,150000.0,3.2852,3.2852,3.2785,3.2785,150000.0
2010-10-13 12:20:00,4.88,4.89,4.88,4.89,271600.0,3.2785,3.2852,3.2785,3.2852,271600.0
2010-10-13 12:30:00,4.89,4.89,4.89,4.89,336400.0,3.2852,3.2852,3.2852,3.2852,336400.0
2010-10-13 12:40:00,4.89,4.9,4.89,4.9,317600.0,3.2852,3.2919,3.2852,3.2919,317600.0
2010-10-13 12:50:00,4.9,4.91,4.9,4.9,274800.0,3.2919,3.2987,3.2919,3.2919,274800.0
2010-10-13 13:00:00,4.9,4.9,4.89,4.89,197200.0,3.2919,3.2919,3.2852,3.2852,197200.0
2010-10-13 13:10:00,4.89,4.9,4.89,4.89,280400.0,3.2852,3.2919,3.2852,3.2852,280400.0
2010-10-13 13:20:00,4.9,4.9,4.89,4.89,193600.0,3.2919,3.2919,3.2852,3.2852,193600.0
2010-10-13 13:30:00,4.89,4.89,4.88,4.89,290000.0,3.2852,3.2852,3.2785,3.2852,290000.0
2010-10-13 13:40:00,4.89,4.89,4.87,4.88,567200.0,3.2852,3.2852,3.2718,3.2785,567200.0
2010-10-13 13:50:00,4.88,4.88,4.87,4.87,206800.0,3.2785,3.2785,3.2718,3.2718,206800.0
2010-10-13 14:00:00,4.87,4.88,4.87,4.87,322000.0,3.2718,3.2785,3.2718,3.2718,322000.0
2010-10-13 14:10:00,4.87,4.88,4.87,4.87,205600.0,3.2718,3.2785,3.2718,3.2718,205600.0
2010-10-13 14:20:00,4.87,4.88,4.85,4.85,654000.0,3.2718,3.2785,3.2583,3.2583,654000.0
2010-10-13 14:30:00,4.85,4.86,4.85,4.85,316400.0,3.2583,3.2651,3.2583,3.2583,316400.0
2010-10-13 14:40:00,4.85,4.86,4.84,4.85,512800.0,3.2583,3.2651,3.2516,3.2583,512800.0
2010-10-13 14:50:00,4.85,4.86,4.85,4.86,462400.0,3.2583,3.2651,3.2583,3.2651,462400.0
2010-10-13 15:00:00,4.86,4.86,4.84,4.85,434400.0,3.2651,3.2651,3.2516,3.2583,434400.0
2010-10-13 15:10:00,4.84,4.85,4.83,4.84,785200.0,3.2516,3.2583,3.2449,3.2516,785200.0
2010-10-13 15:20:00,4.84,4.84,4.83,4.84,523200.0,3.2516,3.2516,3.2449,3.2516,523200.0
2010-10-13 15:30:00,4.84,4.84,4.83,4.83,863600.0,3.2516,3.2516,3.2449,3.2449,863600.0
2010-10-13 15:40:00,4.83,4.84,4.82,4.82,930000.0,3.2449,3.2516,3.2382,3.2382,930000.0
2010-10-13 15:50:00,4.82,4.82,4.81,4.82,2408400.0,3.2382,3.2382,3.2315,3.2382,2408400.0
2010-10-14 09:30:00,4.81,4.85,4.8,4.84,550400.0,3.2315,3.2583,3.2248,3.2516,550400.0
2010-10-14 09:40:00,4.83,4.85,4.81,4.85,597600.0,3.2449,3.2583,3.2315,3.2583,597600.0
2010-10-14 09:50:00,4.84,4.85,4.83,4.83,215600.0,3.2516,3.2583,3.2449,3.2449,215600.0
2010-10-14 10:00:00,4.83,4.84,4.82,4.82,456800.0,3.2449,3.2516,3.2382,3.2382,456800.0
2010-10-14 10:10:00,4.82,4.82,4.79,4.8,703200.0,3.2382,3.2382,3.218,3.2248,703200.0
2010-10-14 10:20:00,4.8,4.81,4.8,4.8,423600.0,3.2248,3.2315,3.2248,3.2248,423600.0
2010-10-14 10:30:00,4.8,4.81,4.79,4.79,1010800.0,3.2248,3.2315,3.218,3.218,1010800.0
2010-10-14 10:40:00,4.79,4.79,4.78,4.79,482800.0,3.218,3.218,3.2113,3.218,482800.0
2010-10-14 10:50:00,4.79,4.8,4.78,4.79,256400.0,3.218,3.2248,3.2113,3.218,256400.0
2010-10-14 11:00:00,4.79,4.8,4.79,4.8,372800.0,3.218,3.2248,3.218,3.2248,372800.0
2010-10-14 11:10:00,4.8,4.8,4.79,4.8,256000.0,3.2248,3.2248,3.218,3.2248,256000.0
2010-10-14 11:20:00,4.8,4.81,4.8,4.8,477600.0,3.2248,3.2315,3.2248,3.2248,477600.0
2010-10-14 11:30:00,4.8,4.81,4.79,4.8,330000.0,3.2248,3.2315,3.218,3.2248,330000.0
2010-10-14 11:40:00,4.8,4.8,4.78,4.78,323600.0,3.2248,3.2248,3.2113,3.2113,323600.0
2010-10-14 11:50:00,4.79,4.79,4.77,4.77,276400.0,3.218,3.218,3.2046,3.2046,276400.0
2010-10-14 12:00:00,4.77,4.78,4.76,4.77,336000.0,3.2046,3.2113,3.1979,3.2046,336000.0
2010-10-14 12:10:00,4.77,4.77,4.74,4.74,376400.0,3.2046,3.2046,3.1844,3.1844,376400.0
2010-10-14 12:20:00,4.74,4.74,4.73,4.74,309200.0,3.1844,3.1844,3.1777,3.1844,309200.0
2010-10-14 12:30:00,4.74,4.74,4.72,4.73,441200.0,3.1844,3.1844,3.171,3.1777,441200.0
2010-10-14 12:40:00,4.73,4.73,4.7,4.71,793600.0,3.1777,3.1777,3.1576,3.1643,793600.0
2010-10-14 12:50:00,4.71,4.73,4.71,4.73,437200.0,3.1643,3.1777,3.1643,3.1777,437200.0
2010-10-14 13:00:00,4.73,4.73,4.7,4.72,393200.0,3.1777,3.1777,3.1576,3.171,393200.0
2010-10-14 13:10:00,4.72,4.72,4.71,4.72,156800.0,3.171,3.171,3.1643,3.171,156800.0
2010-10-14 13:20:00,4.72,4.72,4.7,4.71,496000.0,3.171,3.171,3.1576,3.1643,496000.0
2010-10-14 13:30:00,4.7,4.7,4.68,4.7,725200.0,3.1576,3.1576,3.1441,3.1576,725200.0
2010-10-14 13:40:00,4.7,4.7,4.69,4.69,320800.0,3.1576,3.1576,3.1509,3.1509,320800.0
2010-10-14 13:50:00,4.69,4.7,4.69,4.7,286400.0,3.1509,3.1576,3.1509,3.1576,286400.0
2010-10-14 14:00:00,4.7,4.7,4.69,4.69,392000.0,3.1576,3.1576,3.1509,3.1509,392000.0
2010-10-14 14:10:00,4.69,4.69,4.68,4.69,605600.0,3.1509,3.1509,3.1441,3.1509,605600.0
2010-10-14 14:20:00,4.69,4.7,4.68,4.69,264000.0,3.1509,3.1576,3.1441,3.1509,264000.0
2010-10-14 14:30:00,4.69,4.7,4.68,4.68,462400.0,3.1509,3.1576,3.1441,3.1441,462400.0
2010-10-14 14:40:00,4.68,4.69,4.68,4.68,473200.0,3.1441,3.1509,3.1441,3.1441,473200.0
2010-10-14 14:50:00,4.68,4.68,4.66,4.68,749600.0,3.1441,3.1441,3.1307,3.1441,749600.0
2010-10-14 15:00:00,4.68,4.68,4.67,4.68,462000.0,3.1441,3.1441,3.1374,3.1441,462000.0
2010-10-14 15:10:00,4.68,4.68,4.67,4.68,690000.0,3.1441,3.1441,3.1374,3.1441,690000.0
2010-10-14 15:20:00,4.68,4.69,4.68,4.69,1322000.0,3.1441,3.1509,3.1441,3.1509,1322000.0
2010-10-14 15:30:00,4.69,4.7,4.68,4.69,1286400.0,3.1509,3.1576,3.1441,3.1509,1286400.0
2010-10-14 15:40:00,4.69,4.69,4.68,4.69,1763600.0,3.1509,3.1509,3.1441,3.1509,1763600.0
2010-10-14 15:50:00,4.69,4.71,4.69,4.71,1444000.0,3.1509,3.1643,3.1509,3.1643,1444000.0
2010-10-15 09:30:00,4.71,4.74,4.65,4.67,1134800.0,3.1643,3.1844,3.124,3.1374,1134800.0
2010-10-15 09:40:00,4.66,4.67,4.62,4.62,732000.0,3.1307,3.1374,3.1038,3.1038,732000.0
2010-10-15 09:50:00,4.62,4.64,4.61,4.63,738000.0,3.1038,3.1173,3.0971,3.1105,738000.0
2010-10-15 10:00:00,4.62,4.64,4.61,4.63,683600.0,3.1038,3.1173,3.0971,3.1105,683600.0
2010-10-15 10:10:00,4.63,4.63,4.6,4.6,688000.0,3.1105,3.1105,3.0904,3.0904,688000.0
2010-10-15 10:20:00,4.6,4.61,4.57,4.58,607600.0,3.0904,3.0971,3.0702,3.077,607600.0
2010-10-15 10:30:00,4.58,4.58,4.57,4.57,221600.0,3.077,3.077,3.0702,3.0702,221600.0
2010-10-15 10:40:00,4.57,4.58,4.57,4.58,449600.0,3.0702,3.077,3.0702,3.077,449600.0
2010-10-15 10:50:00,4.58,4.58,4.57,4.57,423600.0,3.077,3.077,3.0702,3.0702,423600.0
2010-10-15 11:00:00,4.57,4.59,4.57,4.58,484800.0,3.0702,3.0837,3.0702,3.077,484800.0
2010-10-15 11:10:00,4.59,4.59,4.57,4.57,663600.0,3.0837,3.0837,3.0702,3.0702,663600.0
2010-10-15 11:20:00,4.57,4.59,4.56,4.58,695200.0,3.0702,3.0837,3.0635,3.077,695200.0
2010-10-15 11:30:00,4.58,4.6,4.58,4.6,564800.0,3.077,3.0904,3.077,3.0904,564800.0
2010-10-15 11:40:00,4.6,4.61,4.59,4.6,691600.0,3.0904,3.0971,3.0837,3.0904,691600.0
2010-10-15 11:50:00,4.6,4.6,4.57,4.57,500800.0,3.0904,3.0904,3.0702,3.0702,500800.0
2010-10-15 12:00:00,4.57,4.58,4.57,4.58,410400.0,3.0702,3.077,3.0702,3.077,410400.0
2010-10-15 12:10:00,4.58,4.59,4.57,4.58,570800.0,3.077,3.0837,3.0702,3.077,570800.0
2010-10-15 12:20:00,4.58,4.59,4.58,4.59,626800.0,3.077,3.0837,3.077,3.0837,626800.0
2010-10-15 12:30:00,4.59,4.6,4.58,4.59,934800.0,3.0837,3.0904,3.077,3.0837,934800.0
2010-10-15 12:40:00,4.59,4.6,4.59,4.6,323600.0,3.0837,3.0904,3.0837,3.0904,323600.0
2010-10-15 12:50:00,4.6,4.61,4.58,4.58,770800.0,3.0904,3.0971,3.077,3.077,770800.0
2010-10-15 13:00:00,4.58,4.59,4.58,4.58,862000.0,3.077,3.0837,3.077,3.077,862000.0
2010-10-15 13:10:00,4.58,4.58,4.57,4.57,476000.0,3.077,3.077,3.0702,3.0702,476000.0
2010-10-15 13:20:00,4.58,4.58,4.57,4.58,462000.0,3.077,3.077,3.0702,3.077,462000.0
2010-10-15 13:30:00,4.58,4.59,4.58,4.58,679200.0,3.077,3.0837,3.077,3.077,679200.0
2010-10-15 13:40:00,4.58,4.58,4.57,4.58,392800.0,3.077,3.077,3.0702,3.077,392800.0
2010-10-15 13:50:00,4.58,4.58,4.57,4.58,378000.0,3.077,3.077,3.0702,3.077,378000.0
2010-10-15 14:00:00,4.58,4.58,4.58,4.58,598800.0,3.077,3.077,3.077,3.077,598800.0
2010-10-15 14:10:00,4.58,4.59,4.58,4.58,649200.0,3.077,3.0837,3.077,3.077,649200.0
2010-10-15 14:20:00,4.58,4.58,4.57,4.57,288000.0,3.077,3.077,3.0702,3.0702,288000.0
2010-10-15 14:30:00,4.58,4.58,4.57,4.57,318000.0,3.077,3.077,3.0702,3.0702,318000.0
2010-10-15 14:40:00,4.57,4.57,4.56,4.57,552000.0,3.0702,3.0702,3.0635,3.0702,552000.0
2010-10-15 14:50:00,4.56,4.57,4.55,4.56,800800.0,3.0635,3.0702,3.0568,3.0635,800800.0
2010-10-15 15:00:00,4.56,4.56,4.55,4.56,527600.0,3.0635,3.0635,3.0568,3.0635,527600.0
2010-10-15 15:10:00,4.55,4.56,4.55,4.56,582400.0,3.0568,3.0635,3.0568,3.0635,582400.0
2010-10-15 15:20:00,4.56,4.56,4.55,4.55,1067200.0,3.0635,3.0635,3.0568,3.0568,1067200.0
2010-10-15 15:30:00,4.56,4.58,4.55,4.57,1707200.0,3.0635,3.077,3.0568,3.0702,1707200.0
2010-10-15 15:40:00,4.57,4.59,4.56,4.59,2814000.0,3.0702,3.0837,3.0635,3.0837,2814000.0
2010-10-15 15:50:00,4.59,4.59,4.58,4.59,2890000.0,3.0837,3.0837,3.077,3.0837,2890000.0
2010-10-18 09:30:00,4.61,4.66,4.6,4.62,848400.0,3.0971,3.1307,3.0904,3.1038,848400.0
2010-10-18 09:40:00,4.62,4.64,4.61,4.61,1658400.0,3.1038,3.1173,3.0971,3.0971,1658400.0
2010-10-18 09:50:00,4.61,4.61,4.57,4.58,901200.0,3.0971,3.0971,3.0702,3.077,901200.0
2010-10-18 10:00:00,4.58,4.59,4.57,4.57,639600.0,3.077,3.0837,3.0702,3.0702,639600.0
2010-10-18 10:10:00,4.57,4.59,4.56,4.58,604400.0,3.0702,3.0837,3.0635,3.077,604400.0
2010-10-18 10:20:00,4.58,4.59,4.55,4.56,472400.0,3.077,3.0837,3.0568,3.0635,472400.0
2010-10-18 10:30:00,4.56,4.57,4.56,4.56,439600.0,3.0635,3.0702,3.0635,3.0635,439600.0
2010-10-18 10:40:00,4.57,4.57,4.53,4.55,499600.0,3.0702,3.0702,3.0434,3.0568,499600.0
2010-10-18 10:50:00,4.55,4.57,4.53,4.54,822800.0,3.0568,3.0702,3.0434,3.0501,822800.0
2010-10-18 11:00:00,4.54,4.54,4.49,4.51,1087200.0,3.0501,3.0501,3.0165,3.0299,1087200.0
2010-10-18 11:10:00,4.51,4.52,4.48,4.51,585200.0,3.0299,3.0366,3.0098,3.0299,585200.0
2010-10-18 11:20:00,4.51,4.52,4.49,4.5,510800.0,3.0299,3.0366,3.0165,3.0232,510800.0
2010-10-18 11:30:00,4.5,4.51,4.49,4.49,618400.0,3.0232,3.0299,3.0165,3.0165,618400.0
2010-10-18 11:40:00,4.5,4.51,4.5,4.5,209200.0,3.0232,3.0299,3.0232,3.0232,209200.0
2010-10-18 11:50:00,4.5,4.51,4.49,4.51,444400.0,3.0232,3.0299,3.0165,3.0299,444400.0
2010-10-18 12:00:00,4.51,4.51,4.5,4.5,1136400.0,3.0299,3.0299,3.0232,3.0232,1136400.0
2010-10-18 12:10:00,4.5,4.54,4.5,4.54,272400.0,3.0232,3.0501,3.0232,3.0501,272400.0
2010-10-18 12:20:00,4.53,4.54,4.53,4.53,254800.0,3.0434,3.0501,3.0434,3.0434,254800.0
2010-10-18 12:30:00,4.53,4.54,4.53,4.54,241600.0,3.0434,3.0501,3.0434,3.0501,241600.0
2010-10-18 12:40:00,4.54,4.54,4.54,4.54,213200.0,3.0501,3.0501,3.0501,3.0501,213200.0
2010-10-18 12:50:00,4.54,4.54,4.53,4.53,385200.0,3.0501,3.0501,3.0434,3.0434,385200.0
2010-10-18 13:00:00,4.53,4.54,4.52,4.52,347600.0,3.0434,3.0501,3.0366,3.0366,347600.0
2010-10-18 13:10:00,4.52,4.52,4.51,4.52,415600.0,3.0366,3.0366,3.0299,3.0366,415600.0
2010-10-18 13:20:00,4.52,4.52,4.51,4.52,204400.0,3.0366,3.0366,3.0299,3.0366,204400.0
2010-10-18 13:30:00,4.52,4.52,4.51,4.52,907600.0,3.0366,3.0366,3.0299,3.0366,907600.0
2010-10-18 13:40:00,4.52,4.52,4.51,4.52,496400.0,3.0366,3.0366,3.0299,3.0366,496400.0
2010-10-18 13:50:00,4.52,4.52,4.51,4.52,460000.0,3.0366,3.0366,3.0299,3.0366,460000.0
2010-10-18 14:00:00,4.52,4.52,4.52,4.52,160400.0,3.0366,3.0366,3.0366,3.0366,160400.0
2010-10-18 14:10:00,4.52,4.52,4.51,4.52,478400.0,3.0366,3.0366,3.0299,3.0366,478400.0
2010-10-18 14:20:00,4.52,4.53,4.52,4.53,446000.0,3.0366,3.0434,3.0366,3.0434,446000.0
2010-10-18 14:30:00,4.53,4.55,4.53,4.54,1003200.0,3.0434,3.0568,3.0434,3.0501,1003200.0
2010-10-18 14:40:00,4.54,4.55,4.54,4.55,629200.0,3.0501,3.0568,3.0501,3.0568,629200.0
2010-10-18 14:50:00,4.55,4.57,4.55,4.56,602400.0,3.0568,3.0702,3.0568,3.0635,602400.0
2010-10-18 15:00:00,4.56,4.56,4.55,4.55,848800.0,3.0635,3.0635,3.0568,3.0568,848800.0
2010-10-18 15:10:00,4.55,4.55,4.54,4.55,766000.0,3.0568,3.0568,3.0501,3.0568,766000.0
2010-10-18 15:20:00,4.55,4.57,4.55,4.57,1356400.0,3.0568,3.0702,3.0568,3.0702,1356400.0
2010-10-18 15:30:00,4.57,4.58,4.56,4.56,680000.0,3.0702,3.077,3.0635,3.0635,680000.0
2010-10-18 15:40:00,4.56,4.57,4.56,4.56,694000.0,3.0635,3.0702,3.0635,3.0635,694000.0
2010-10-18 15:50:00,4.56,4.57,4.56,4.57,871200.0,3.0635,3.0702,3.0635,3.0702,871200.0
2010-10-19 09:30:00,4.52,4.59,4.52,4.57,839200.0,3.0366,3.0837,3.0366,3.0702,839200.0
2010-10-19 09:40:00,4.57,4.57,4.52,4.53,611200.0,3.0702,3.0702,3.0366,3.0434,611200.0
2010-10-19 09:50:00,4.53,4.54,4.52,4.54,632000.0,3.0434,3.0501,3.0366,3.0501,632000.0
2010-10-19 10:00:00,4.54,4.55,4.53,4.55,600800.0,3.0501,3.0568,3.0434,3.0568,600800.0
2010-10-19 10:10:00,4.55,4.57,4.55,4.56,759200.0,3.0568,3.0702,3.0568,3.0635,759200.0
2010-10-19 10:20:00,4.56,4.57,4.55,4.57,353200.0,3.0635,3.0702,3.0568,3.0702,353200.0
2010-10-19 10:30:00,4.56,4.58,4.56,4.58,360000.0,3.0635,3.077,3.0635,3.077,360000.0
2010-10-19 10:40:00,4.58,4.6,4.57,4.59,471600.0,3.077,3.0904,3.0702,3.0837,471600.0
2010-10-19 10:50:00,4.59,4.64,4.58,4.63,2760000.0,3.0837,3.1173,3.077,3.1105,2760000.0
2010-10-19 11:00:00,4.63,4.63,4.58,4.59,1777600.0,3.1105,3.1105,3.077,3.0837,1777600.0
2010-10-19 11:10:00,4.59,4.62,4.58,4.59,868400.0,3.0837,3.1038,3.077,3.0837,868400.0
2010-10-19 11:20:00,4.59,4.6,4.59,4.6,521600.0,3.0837,3.0904,3.0837,3.0904,521600.0
2010-10-19 11:30:00,4.6,4.63,4.6,4.62,1199200.0,3.0904,3.1105,3.0904,3.1038,1199200.0
2010-10-19 11:40:00,4.61,4.67,4.61,4.67,837600.0,3.0971,3.1374,3.0971,3.1374,837600.0
2010-10-19 11:50:00,4.67,4.67,4.65,4.65,460400.0,3.1374,3.1374,3.124,3.124,460400.0
2010-10-19 12:00:00,4.65,4.66,4.64,4.64,326000.0,3.124,3.1307,3.1173,3.1173,326000.0
2010-10-19 12:10:00,4.64,4.65,4.63,4.64,323600.0,3.1173,3.124,3.1105,3.1173,323600.0
2010-10-19 12:20:00,4.64,4.64,4.62,4.63,558800.0,3.1173,3.1173,3.1038,3.1105,558800.0
2010-10-19 12:30:00,4.62,4.63,4.61,4.61,216000.0,3.1038,3.1105,3.0971,3.0971,216000.0
2010-10-19 12:40:00,4.61,4.61,4.6,4.61,277600.0,3.0971,3.0971,3.0904,3.0971,277600.0
2010-10-19 12:50:00,4.61,4.62,4.61,4.62,234400.0,3.0971,3.1038,3.0971,3.1038,234400.0
2010-10-19 13:00:00,4.62,4.62,4.61,4.61,214400.0,3.1038,3.1038,3.0971,3.0971,214400.0
2010-10-19 13:10:00,4.61,4.63,4.61,4.63,300800.0,3.0971,3.1105,3.0971,3.1105,300800.0
2010-10-19 13:20:00,4.63,4.64,4.62,4.62,489200.0,3.1105,3.1173,3.1038,3.1038,489200.0
2010-10-19 13:30:00,4.62,4.63,4.62,4.63,369600.0,3.1038,3.1105,3.1038,3.1105,369600.0
2010-10-19 13:40:00,4.63,4.63,4.61,4.62,349200.0,3.1105,3.1105,3.0971,3.1038,349200.0
2010-10-19 13:50:00,4.62,4.62,4.6,4.61,430400.0,3.1038,3.1038,3.0904,3.0971,430400.0
2010-10-19 14:00:00,4.61,4.61,4.58,4.6,850800.0,3.0971,3.0971,3.077,3.0904,850800.0
2010-10-19 14:10:00,4.6,4.61,4.58,4.6,545200.0,3.0904,3.0971,3.077,3.0904,545200.0
2010-10-19 14:20:00,4.6,4.62,4.6,4.61,882800.0,3.0904,3.1038,3.0904,3.0971,882800.0
2010-10-19 14:30:00,4.61,4.63,4.61,4.62,566000.0,3.0971,3.1105,3.0971,3.1038,566000.0
2010-10-19 14:40:00,4.62,4.64,4.62,4.63,658400.0,3.1038,3.1173,3.1038,3.1105,658400.0
2010-10-19 14:50:00,4.63,4.63,4.62,4.63,687200.0,3.1105,3.1105,3.1038,3.1105,687200.0
2010-10-19 15:00:00,4.63,4.63,4.61,4.61,868000.0,3.1105,3.1105,3.0971,3.0971,868000.0
2010-10-19 15:10:00,4.61,4.62,4.61,4.62,630400.0,3.0971,3.1038,3.0971,3.1038,630400.0
2010-10-19 15:20:00,4.62,4.63,4.61,4.62,576800.0,3.1038,3.1105,3.0971,3.1038,576800.0
2010-10-19 15:30:00,4.61,4.62,4.6,4.61,773200.0,3.0971,3.1038,3.0904,3.0971,773200.0
2010-10-19 15:40:00,4.61,4.62,4.6,4.61,926800.0,3.0971,3.1038,3.0904,3.0971,926800.0
2010-10-19 15:50:00,4.61,4.61,4.6,4.61,2512000.0,3.0971,3.0971,3.0904,3.0971,2512000.0
2010-10-20 09:30:00,4.62,4.63,4.58,4.58,438400.0,3.1038,3.1105,3.077,3.077,438400.0
2010-10-20 09:40:00,4.58,4.65,4.58,4.65,504400.0,3.077,3.124,3.077,3.124,504400.0
2010-10-20 09:50:00,4.64,4.68,4.64,4.66,455600.0,3.1173,3.1441,3.1173,3.1307,455600.0
2010-10-20 10:00:00,4.66,4.67,4.65,4.67,548400.0,3.1307,3.1374,3.124,3.1374,548400.0
2010-10-20 10:10:00,4.67,4.67,4.65,4.66,387600.0,3.1374,3.1374,3.124,3.1307,387600.0
2010-10-20 10:20:00,4.66,4.67,4.65,4.67,280400.0,3.1307,3.1374,3.124,3.1374,280400.0
2010-10-20 10:30:00,4.66,4.68,4.66,4.68,426000.0,3.1307,3.1441,3.1307,3.1441,426000.0
2010-10-20 10:40:00,4.68,4.7,4.68,4.7,566000.0,3.1441,3.1576,3.1441,3.1576,566000.0
2010-10-20 10:50:00,4.7,4.71,4.69,4.7,396400.0,3.1576,3.1643,3.1509,3.1576,396400.0
2010-10-20 11:00:00,4.7,4.71,4.68,4.7,360800.0,3.1576,3.1643,3.1441,3.1576,360800.0
2010-10-20 11:10:00,4.7,4.71,4.7,4.71,334000.0,3.1576,3.1643,3.1576,3.1643,334000.0
2010-10-20 11:20:00,4.71,4.71,4.7,4.7,420800.0,3.1643,3.1643,3.1576,3.1576,420800.0
2010-10-20 11:30:00,4.7,4.71,4.7,4.7,280800.0,3.1576,3.1643,3.1576,3.1576,280800.0
2010-10-20 11:40:00,4.7,4.72,4.7,4.72,349600.0,3.1576,3.171,3.1576,3.171,349600.0
2010-10-20 11:50:00,4.72,4.74,4.72,4.74,708800.0,3.171,3.1844,3.171,3.1844,708800.0
2010-10-20 12:00:00,4.74,4.75,4.73,4.75,656400.0,3.1844,3.1912,3.1777,3.1912,656400.0
2010-10-20 12:10:00,4.75,4.75,4.74,4.75,556800.0,3.1912,3.1912,3.1844,3.1912,556800.0
2010-10-20 12:20:00,4.75,4.75,4.74,4.75,225600.0,3.1912,3.1912,3.1844,3.1912,225600.0
2010-10-20 12:30:00,4.75,4.75,4.75,4.75,214400.0,3.1912,3.1912,3.1912,3.1912,214400.0
2010-10-20 12:40:00,4.75,4.75,4.74,4.75,424400.0,3.1912,3.1912,3.1844,3.1912,424400.0
2010-10-20 12:50:00,4.75,4.76,4.75,4.76,300400.0,3.1912,3.1979,3.1912,3.1979,300400.0
2010-10-20 13:00:00,4.76,4.76,4.75,4.76,283200.0,3.1979,3.1979,3.1912,3.1979,283200.0
2010-10-20 13:10:00,4.76,4.76,4.75,4.75,248800.0,3.1979,3.1979,3.1912,3.1912,248800.0
2010-10-20 13:20:00,4.75,4.76,4.75,4.76,275600.0,3.1912,3.1979,3.1912,3.1979,275600.0
2010-10-20 13:30:00,4.75,4.76,4.75,4.75,255200.0,3.1912,3.1979,3.1912,3.1912,255200.0
2010-10-20 13:40:00,4.75,4.76,4.75,4.76,708000.0,3.1912,3.1979,3.1912,3.1979,708000.0
2010-10-20 13:50:00,4.76,4.76,4.75,4.76,668400.0,3.1979,3.1979,3.1912,3.1979,668400.0
2010-10-20 14:00:00,4.75,4.76,4.75,4.75,655200.0,3.1912,3.1979,3.1912,3.1912,655200.0
2010-10-20 14:10:00,4.75,4.77,4.75,4.77,466800.0,3.1912,3.2046,3.1912,3.2046,466800.0
2010-10-20 14:20:00,4.77,4.77,4.77,4.77,387200.0,3.2046,3.2046,3.2046,3.2046,387200.0
2010-10-20 14:30:00,4.77,4.78,4.77,4.78,670800.0,3.2046,3.2113,3.2046,3.2113,670800.0
2010-10-20 14:40:00,4.78,4.78,4.77,4.77,419200.0,3.2113,3.2113,3.2046,3.2046,419200.0
2010-10-20 14:50:00,4.77,4.77,4.76,4.76,293600.0,3.2046,3.2046,3.1979,3.1979,293600.0
2010-10-20 15:00:00,4.76,4.76,4.75,4.75,380000.0,3.1979,3.1979,3.1912,3.1912,380000.0
2010-10-20 15:10:00,4.75,4.75,4.75,4.75,478400.0,3.1912,3.1912,3.1912,3.1912,478400.0
2010-10-20 15:20:00,4.75,4.76,4.75,4.76,610800.0,3.1912,3.1979,3.1912,3.1979,610800.0
2010-10-20 15:30:00,4.76,4.76,4.75,4.75,818400.0,3.1979,3.1979,3.1912,3.1912,818400.0
2010-10-20 15:40:00,4.76,4.76,4.75,4.75,2514400.0,3.1979,3.1979,3.1912,3.1912,2514400.0
2010-10-20 15:50:00,4.75,4.75,4.73,4.74,1476400.0,3.1912,3.1912,3.1777,3.1844,1476400.0
2010-10-21 09:30:00,4.75,4.76,4.74,4.76,287600.0,3.1912,3.1979,3.1844,3.1979,287600.0
2010-10-21 09:40:00,4.77,4.77,4.75,4.76,214000.0,3.2046,3.2046,3.1912,3.1979,214000.0
2010-10-21 09:50:00,4.76,4.78,4.76,4.77,185200.0,3.1979,3.2113,3.1979,3.2046,185200.0
2010-10-21 10:00:00,4.77,4.77,4.74,4.76,436000.0,3.2046,3.2046,3.1844,3.1979,436000.0
2010-10-21 10:10:00,4.76,4.78,4.75,4.75,358800.0,3.1979,3.2113,3.1912,3.1912,358800.0
2010-10-21 10:20:00,4.76,4.76,4.75,4.75,368000.0,3.1979,3.1979,3.1912,3.1912,368000.0
2010-10-21 10:30:00,4.75,4.76,4.75,4.76,180800.0,3.1912,3.1979,3.1912,3.1979,180800.0
2010-10-21 10:40:00,4.76,4.76,4.75,4.75,244400.0,3.1979,3.1979,3.1912,3.1912,244400.0
2010-10-21 10:50:00,4.75,4.76,4.75,4.76,228000.0,3.1912,3.1979,3.1912,3.1979,228000.0
2010-10-21 11:00:00,4.76,4.76,4.75,4.75,236000.0,3.1979,3.1979,3.1912,3.1912,236000.0
2010-10-21 11:10:00,4.75,4.75,4.75,4.75,573600.0,3.1912,3.1912,3.1912,3.1912,573600.0
2010-10-21 11:20:00,4.75,4.76,4.74,4.75,474000.0,3.1912,3.1979,3.1844,3.1912,474000.0
2010-10-21 11:30:00,4.75,4.75,4.74,4.74,556800.0,3.1912,3.1912,3.1844,3.1844,556800.0
2010-10-21 11:40:00,4.74,4.76,4.74,4.75,441600.0,3.1844,3.1979,3.1844,3.1912,441600.0
2010-10-21 11:50:00,4.75,4.78,4.75,4.77,192800.0,3.1912,3.2113,3.1912,3.2046,192800.0
2010-10-21 12:00:00,4.77,4.77,4.75,4.76,130400.0,3.2046,3.2046,3.1912,3.1979,130400.0
2010-10-21 12:10:00,4.76,4.77,4.76,4.77,141200.0,3.1979,3.2046,3.1979,3.2046,141200.0
2010-10-21 12:20:00,4.77,4.77,4.75,4.76,258800.0,3.2046,3.2046,3.1912,3.1979,258800.0
2010-10-21 12:30:00,4.76,4.76,4.75,4.75,209200.0,3.1979,3.1979,3.1912,3.1912,209200.0
2010-10-21 12:40:00,4.75,4.76,4.74,4.75,226400.0,3.1912,3.1979,3.1844,3.1912,226400.0
2010-10-21 12:50:00,4.75,4.75,4.74,4.75,142000.0,3.1912,3.1912,3.1844,3.1912,142000.0
2010-10-21 13:00:00,4.75,4.76,4.75,4.75,138400.0,3.1912,3.1979,3.1912,3.1912,138400.0
2010-10-21 13:10:00,4.75,4.75,4.75,4.75,175600.0,3.1912,3.1912,3.1912,3.1912,175600.0
2010-10-21 13:20:00,4.75,4.75,4.75,4.75,118800.0,3.1912,3.1912,3.1912,3.1912,118800.0
2010-10-21 13:30:00,4.75,4.76,4.75,4.76,245600.0,3.1912,3.1979,3.1912,3.1979,245600.0
2010-10-21 13:40:00,4.76,4.76,4.75,4.75,247600.0,3.1979,3.1979,3.1912,3.1912,247600.0
2010-10-21 13:50:00,4.75,4.75,4.73,4.73,464000.0,3.1912,3.1912,3.1777,3.1777,464000.0
2010-10-21 14:00:00,4.73,4.75,4.73,4.74,614400.0,3.1777,3.1912,3.1777,3.1844,614400.0
2010-10-21 14:10:00,4.74,4.75,4.74,4.75,293600.0,3.1844,3.1912,3.1844,3.1912,293600.0
2010-10-21 14:20:00,4.74,4.75,4.73,4.74,214800.0,3.1844,3.1912,3.1777,3.1844,214800.0
2010-10-21 14:30:00,4.74,4.75,4.74,4.75,208000.0,3.1844,3.1912,3.1844,3.1912,208000.0
2010-10-21 14:40:00,4.75,4.76,4.75,4.75,121600.0,3.1912,3.1979,3.1912,3.1912,121600.0
2010-10-21 14:50:00,4.75,4.76,4.75,4.75,261600.0,3.1912,3.1979,3.1912,3.1912,261600.0
2010-10-21 15:00:00,4.75,4.76,4.75,4.75,393200.0,3.1912,3.1979,3.1912,3.1912,393200.0
2010-10-21 15:10:00,4.75,4.77,4.75,4.76,365200.0,3.1912,3.2046,3.1912,3.1979,365200.0
2010-10-21 15:20:00,4.76,4.77,4.76,4.77,350800.0,3.1979,3.2046,3.1979,3.2046,350800.0
2010-10-21 15:30:00,4.77,4.78,4.75,4.76,316000.0,3.2046,3.2113,3.1912,3.1979,316000.0
2010-10-21 15:40:00,4.76,4.76,4.75,4.75,448000.0,3.1979,3.1979,3.1912,3.1912,448000.0
2010-10-21 15:50:00,4.75,4.76,4.75,4.76,1424800.0,3.1912,3.1979,3.1912,3.1979,1424800.0
2010-10-22 09:30:00,4.77,4.78,4.74,4.76,179600.0,3.2046,3.2113,3.1844,3.1979,179600.0
2010-10-22 09:40:00,4.76,4.76,4.74,4.74,261600.0,3.1979,3.1979,3.1844,3.1844,261600.0
2010-10-22 09:50:00,4.74,4.76,4.74,4.74,268000.0,3.1844,3.1979,3.1844,3.1844,268000.0
2010-10-22 10:00:00,4.74,4.75,4.73,4.74,446000.0,3.1844,3.1912,3.1777,3.1844,446000.0
2010-10-22 10:10:00,4.74,4.76,4.73,4.75,231200.0,3.1844,3.1979,3.1777,3.1912,231200.0
2010-10-22 10:20:00,4.75,4.76,4.75,4.76,155200.0,3.1912,3.1979,3.1912,3.1979,155200.0
2010-10-22 10:30:00,4.76,4.77,4.76,4.76,203200.0,3.1979,3.2046,3.1979,3.1979,203200.0
2010-10-22 10:40:00,4.76,4.77,4.75,4.76,139600.0,3.1979,3.2046,3.1912,3.1979,139600.0
2010-10-22 10:50:00,4.76,4.78,4.76,4.76,133600.0,3.1979,3.2113,3.1979,3.1979,133600.0
2010-10-22 11:00:00,4.76,4.76,4.75,4.76,154800.0,3.1979,3.1979,3.1912,3.1979,154800.0
2010-10-22 11:10:00,4.76,4.76,4.75,4.76,108400.0,3.1979,3.1979,3.1912,3.1979,108400.0
2010-10-22 11:20:00,4.76,4.76,4.75,4.75,88800.0,3.1979,3.1979,3.1912,3.1912,88800.0
2010-10-22 11:30:00,4.75,4.77,4.75,4.77,72400.0,3.1912,3.2046,3.1912,3.2046,72400.0
2010-10-22 11:40:00,4.77,4.77,4.76,4.76,93600.0,3.2046,3.2046,3.1979,3.1979,93600.0
2010-10-22 11:50:00,4.75,4.76,4.75,4.76,70000.0,3.1912,3.1979,3.1912,3.1979,70000.0
2010-10-22 12:00:00,4.76,4.77,4.76,4.77,105200.0,3.1979,3.2046,3.1979,3.2046,105200.0
2010-10-22 12:10:00,4.77,4.77,4.77,4.77,112800.0,3.2046,3.2046,3.2046,3.2046,112800.0
2010-10-22 12:20:00,4.77,4.78,4.77,4.77,108000.0,3.2046,3.2113,3.2046,3.2046,108000.0
2010-10-22 12:30:00,4.77,4.78,4.77,4.77,368000.0,3.2046,3.2113,3.2046,3.2046,368000.0
2010-10-22 12:40:00,4.77,4.78,4.77,4.78,94800.0,3.2046,3.2113,3.2046,3.2113,94800.0
2010-10-22 12:50:00,4.78,4.78,4.78,4.78,269600.0,3.2113,3.2113,3.2113,3.2113,269600.0
2010-10-22 13:00:00,4.78,4.78,4.78,4.78,283600.0,3.2113,3.2113,3.2113,3.2113,283600.0
2010-10-22 13:10:00,4.78,4.78,4.78,4.78,488000.0,3.2113,3.2113,3.2113,3.2113,488000.0
2010-10-22 13:20:00,4.78,4.78,4.78,4.78,309200.0,3.2113,3.2113,3.2113,3.2113,309200.0
2010-10-22 13:30:00,4.78,4.78,4.78,4.78,170400.0,3.2113,3.2113,3.2113,3.2113,170400.0
2010-10-22 13:40:00,4.78,4.78,4.78,4.78,36000.0,3.2113,3.2113,3.2113,3.2113,36000.0
2010-10-22 13:50:00,4.78,4.78,4.78,4.78,85600.0,3.2113,3.2113,3.2113,3.2113,85600.0
2010-10-22 14:00:00,4.78,4.78,4.78,4.78,93600.0,3.2113,3.2113,3.2113,3.2113,93600.0
2010-10-22 14:10:00,4.78,4.79,4.78,4.79,99600.0,3.2113,3.218,3.2113,3.218,99600.0
2010-10-22 14:20:00,4.78,4.79,4.78,4.79,174800.0,3.2113,3.218,3.2113,3.218,174800.0
2010-10-22 14:30:00,4.79,4.79,4.78,4.78,234000.0,3.218,3.218,3.2113,3.2113,234000.0
2010-10-22 14:40:00,4.78,4.78,4.77,4.78,339600.0,3.2113,3.2113,3.2046,3.2113,339600.0
2010-10-22 14:50:00,4.78,4.78,4.77,4.77,186000.0,3.2113,3.2113,3.2046,3.2046,186000.0
2010-10-22 15:00:00,4.77,4.78,4.76,4.77,368800.0,3.2046,3.2113,3.1979,3.2046,368800.0
2010-10-22 15:10:00,4.77,4.78,4.77,4.78,220800.0,3.2046,3.2113,3.2046,3.2113,220800.0
2010-10-22 15:20:00,4.78,4.78,4.78,4.78,222400.0,3.2113,3.2113,3.2113,3.2113,222400.0
2010-10-22 15:30:00,4.78,4.79,4.78,4.79,365200.0,3.2113,3.218,3.2113,3.218,365200.0
2010-10-22 15:40:00,4.78,4.79,4.78,4.79,1072400.0,3.2113,3.218,3.2113,3.218,1072400.0
2010-10-22 15:50:00,4.79,4.79,4.78,4.78,678400.0,3.218,3.218,3.2113,3.2113,678400.0
2010-10-25 09:30:00,4.81,4.83,4.79,4.82,202000.0,3.2315,3.2449,3.218,3.2382,202000.0
2010-10-25 09:40:00,4.82,4.84,4.82,4.82,232000.0,3.2382,3.2516,3.2382,3.2382,232000.0
2010-10-25 09:50:00,4.82,4.84,4.82,4.83,201600.0,3.2382,3.2516,3.2382,3.2449,201600.0
2010-10-25 10:00:00,4.84,4.85,4.83,4.83,571200.0,3.2516,3.2583,3.2449,3.2449,571200.0
2010-10-25 10:10:00,4.83,4.84,4.83,4.84,202800.0,3.2449,3.2516,3.2449,3.2516,202800.0
2010-10-25 10:20:00,4.84,4.85,4.84,4.85,229200.0,3.2516,3.2583,3.2516,3.2583,229200.0
2010-10-25 10:30:00,4.85,4.85,4.81,4.82,411200.0,3.2583,3.2583,3.2315,3.2382,411200.0
2010-10-25 10:40:00,4.82,4.82,4.79,4.79,545600.0,3.2382,3.2382,3.218,3.218,545600.0
2010-10-25 10:50:00,4.79,4.79,4.76,4.76,246000.0,3.218,3.218,3.1979,3.1979,246000.0
2010-10-25 11:00:00,4.76,4.78,4.76,4.78,389200.0,3.1979,3.2113,3.1979,3.2113,389200.0
2010-10-25 11:10:00,4.78,4.78,4.77,4.78,364800.0,3.2113,3.2113,3.2046,3.2113,364800.0
2010-10-25 11:20:00,4.78,4.8,4.78,4.79,417200.0,3.2113,3.2248,3.2113,3.218,417200.0
2010-10-25 11:30:00,4.79,4.8,4.78,4.79,378400.0,3.218,3.2248,3.2113,3.218,378400.0
2010-10-25 11:40:00,4.79,4.81,4.78,4.81,90000.0,3.218,3.2315,3.2113,3.2315,90000.0
2010-10-25 11:50:00,4.81,4.81,4.79,4.79,62800.0,3.2315,3.2315,3.218,3.218,62800.0
2010-10-25 12:00:00,4.79,4.79,4.79,4.79,80000.0,3.218,3.218,3.218,3.218,80000.0
2010-10-25 12:10:00,4.79,4.8,4.78,4.79,120800.0,3.218,3.2248,3.2113,3.218,120800.0
2010-10-25 12:20:00,4.79,4.79,4.78,4.79,98000.0,3.218,3.218,3.2113,3.218,98000.0
2010-10-25 12:30:00,4.79,4.79,4.78,4.79,266800.0,3.218,3.218,3.2113,3.218,266800.0
2010-10-25 12:40:00,4.79,4.8,4.79,4.8,191200.0,3.218,3.2248,3.218,3.2248,191200.0
2010-10-25 12:50:00,4.8,4.8,4.8,4.8,153200.0,3.2248,3.2248,3.2248,3.2248,153200.0
2010-10-25 13:00:00,4.8,4.81,4.8,4.81,314800.0,3.2248,3.2315,3.2248,3.2315,314800.0
2010-10-25 13:10:00,4.81,4.81,4.81,4.81,113200.0,3.2315,3.2315,3.2315,3.2315,113200.0
2010-10-25 13:20:00,4.81,4.82,4.81,4.82,155200.0,3.2315,3.2382,3.2315,3.2382,155200.0
2010-10-25 13:30:00,4.82,4.82,4.81,4.81,208000.0,3.2382,3.2382,3.2315,3.2315,208000.0
2010-10-25 13:40:00,4.81,4.83,4.81,4.83,114400.0,3.2315,3.2449,3.2315,3.2449,114400.0
2010-10-25 13:50:00,4.82,4.83,4.82,4.82,162000.0,3.2382,3.2449,3.2382,3.2382,162000.0
2010-10-25 14:00:00,4.83,4.83,4.82,4.83,284400.0,3.2449,3.2449,3.2382,3.2449,284400.0
2010-10-25 14:10:00,4.83,4.83,4.82,4.83,171600.0,3.2449,3.2449,3.2382,3.2449,171600.0
2010-10-25 14:20:00,4.82,4.83,4.82,4.82,215200.0,3.2382,3.2449,3.2382,3.2382,215200.0
2010-10-25 14:30:00,4.82,4.83,4.81,4.82,190800.0,3.2382,3.2449,3.2315,3.2382,190800.0
2010-10-25 14:40:00,4.82,4.83,4.81,4.82,164800.0,3.2382,3.2449,3.2315,3.2382,164800.0
2010-10-25 14:50:00,4.82,4.83,4.82,4.82,266000.0,3.2382,3.2449,3.2382,3.2382,266000.0
2010-10-25 15:00:00,4.82,4.83,4.82,4.82,335600.0,3.2382,3.2449,3.2382,3.2382,335600.0
2010-10-25 15:10:00,4.83,4.83,4.82,4.83,221600.0,3.2449,3.2449,3.2382,3.2449,221600.0
2010-10-25 15:20:00,4.82,4.83,4.82,4.82,571600.0,3.2382,3.2449,3.2382,3.2382,571600.0
2010-10-25 15:30:00,4.82,4.85,4.82,4.83,902000.0,3.2382,3.2583,3.2382,3.2449,902000.0
2010-10-25 15:40:00,4.83,4.83,4.81,4.81,1045600.0,3.2449,3.2449,3.2315,3.2315,1045600.0
2010-10-25 15:50:00,4.81,4.81,4.8,4.81,829600.0,3.2315,3.2315,3.2248,3.2315,829600.0
2010-10-26 09:30:00,4.79,4.8,4.75,4.76,211200.0,3.218,3.2248,3.1912,3.1979,211200.0
2010-10-26 09:40:00,4.76,4.8,4.75,4.79,186000.0,3.1979,3.2248,3.1912,3.218,186000.0
2010-10-26 09:50:00,4.79,4.8,4.79,4.8,133200.0,3.218,3.2248,3.218,3.2248,133200.0
2010-10-26 10:00:00,4.8,4.83,4.8,4.81,334400.0,3.2248,3.2449,3.2248,3.2315,334400.0
2010-10-26 10:10:00,4.81,4.83,4.8,4.83,239200.0,3.2315,3.2449,3.2248,3.2449,239200.0
2010-10-26 10:20:00,4.83,4.84,4.83,4.84,250800.0,3.2449,3.2516,3.2449,3.2516,250800.0
2010-10-26 10:30:00,4.84,4.84,4.82,4.82,174400.0,3.2516,3.2516,3.2382,3.2382,174400.0
2010-10-26 10:40:00,4.82,4.82,4.81,4.82,109200.0,3.2382,3.2382,3.2315,3.2382,109200.0
2010-10-26 10:50:00,4.82,4.83,4.82,4.83,98400.0,3.2382,3.2449,3.2382,3.2449,98400.0
2010-10-26 11:00:00,4.83,4.84,4.8,4.81,149200.0,3.2449,3.2516,3.2248,3.2315,149200.0
2010-10-26 11:10:00,4.8,4.81,4.8,4.81,133200.0,3.2248,3.2315,3.2248,3.2315,133200.0
2010-10-26 11:20:00,4.81,4.83,4.81,4.82,85600.0,3.2315,3.2449,3.2315,3.2382,85600.0
2010-10-26 11:30:00,4.82,4.83,4.81,4.83,121600.0,3.2382,3.2449,3.2315,3.2449,121600.0
2010-10-26 11:40:00,4.83,4.84,4.83,4.83,120400.0,3.2449,3.2516,3.2449,3.2449,120400.0
2010-10-26 11:50:00,4.83,4.84,4.83,4.84,67200.0,3.2449,3.2516,3.2449,3.2516,67200.0
2010-10-26 12:00:00,4.84,4.85,4.84,4.84,126000.0,3.2516,3.2583,3.2516,3.2516,126000.0
2010-10-26 12:10:00,4.84,4.85,4.84,4.85,48000.0,3.2516,3.2583,3.2516,3.2583,48000.0
2010-10-26 12:20:00,4.85,4.85,4.84,4.85,56000.0,3.2583,3.2583,3.2516,3.2583,56000.0
2010-10-26 12:30:00,4.85,4.85,4.84,4.85,129200.0,3.2583,3.2583,3.2516,3.2583,129200.0
2010-10-26 12:40:00,4.85,4.85,4.85,4.85,63600.0,3.2583,3.2583,3.2583,3.2583,63600.0
2010-10-26 12:50:00,4.85,4.86,4.85,4.86,70000.0,3.2583,3.2651,3.2583,3.2651,70000.0
2010-10-26 13:00:00,4.86,4.86,4.86,4.86,85200.0,3.2651,3.2651,3.2651,3.2651,85200.0
2010-10-26 13:10:00,4.86,4.87,4.86,4.87,134800.0,3.2651,3.2718,3.2651,3.2718,134800.0
2010-10-26 13:20:00,4.87,4.87,4.85,4.86,126800.0,3.2718,3.2718,3.2583,3.2651,126800.0
2010-10-26 13:30:00,4.86,4.86,4.85,4.85,229200.0,3.2651,3.2651,3.2583,3.2583,229200.0
2010-10-26 13:40:00,4.85,4.86,4.85,4.85,154000.0,3.2583,3.2651,3.2583,3.2583,154000.0
2010-10-26 13:50:00,4.85,4.86,4.84,4.85,204800.0,3.2583,3.2651,3.2516,3.2583,204800.0
2010-10-26 14:00:00,4.85,4.86,4.84,4.84,180000.0,3.2583,3.2651,3.2516,3.2516,180000.0
2010-10-26 14:10:00,4.84,4.86,4.84,4.85,138000.0,3.2516,3.2651,3.2516,3.2583,138000.0
2010-10-26 14:20:00,4.85,4.86,4.84,4.84,298800.0,3.2583,3.2651,3.2516,3.2516,298800.0
2010-10-26 14:30:00,4.85,4.85,4.83,4.84,479600.0,3.2583,3.2583,3.2449,3.2516,479600.0
2010-10-26 14:40:00,4.84,4.84,4.83,4.84,291600.0,3.2516,3.2516,3.2449,3.2516,291600.0
2010-10-26 14:50:00,4.84,4.84,4.84,4.84,155600.0,3.2516,3.2516,3.2516,3.2516,155600.0
2010-10-26 15:00:00,4.84,4.85,4.84,4.84,309200.0,3.2516,3.2583,3.2516,3.2516,309200.0
2010-10-26 15:10:00,4.84,4.85,4.84,4.85,512000.0,3.2516,3.2583,3.2516,3.2583,512000.0
2010-10-26 15:20:00,4.85,4.86,4.85,4.85,197200.0,3.2583,3.2651,3.2583,3.2583,197200.0
2010-10-26 15:30:00,4.85,4.86,4.84,4.86,603600.0,3.2583,3.2651,3.2516,3.2651,603600.0
2010-10-26 15:40:00,4.85,4.86,4.85,4.85,405600.0,3.2583,3.2651,3.2583,3.2583,405600.0
2010-10-26 15:50:00,4.85,4.86,4.85,4.86,1037600.0,3.2583,3.2651,3.2583,3.2651,1037600.0
2010-10-27 09:30:00,4.83,4.83,4.77,4.82,479200.0,3.2449,3.2449,3.2046,3.2382,479200.0
2010-10-27 09:40:00,4.82,4.82,4.78,4.78,282800.0,3.2382,3.2382,3.2113,3.2113,282800.0
2010-10-27 09:50:00,4.78,4.81,4.76,4.8,496800.0,3.2113,3.2315,3.1979,3.2248,496800.0
2010-10-27 10:00:00,4.8,4.82,4.78,4.79,209200.0,3.2248,3.2382,3.2113,3.218,209200.0
2010-10-27 10:10:00,4.79,4.8,4.78,4.79,195200.0,3.218,3.2248,3.2113,3.218,195200.0
2010-10-27 10:20:00,4.79,4.79,4.78,4.79,426400.0,3.218,3.218,3.2113,3.218,426400.0
2010-10-27 10:30:00,4.79,4.8,4.78,4.79,306000.0,3.218,3.2248,3.2113,3.218,306000.0
2010-10-27 10:40:00,4.79,4.8,4.78,4.79,277200.0,3.218,3.2248,3.2113,3.218,277200.0
2010-10-27 10:50:00,4.79,4.8,4.78,4.79,416000.0,3.218,3.2248,3.2113,3.218,416000.0
2010-10-27 11:00:00,4.79,4.8,4.79,4.79,420000.0,3.218,3.2248,3.218,3.218,420000.0
2010-10-27 11:10:00,4.8,4.8,4.79,4.79,296800.0,3.2248,3.2248,3.218,3.218,296800.0
2010-10-27 11:20:00,4.79,4.8,4.79,4.79,341200.0,3.218,3.2248,3.218,3.218,341200.0
2010-10-27 11:30:00,4.79,4.81,4.79,4.81,373600.0,3.218,3.2315,3.218,3.2315,373600.0
2010-10-27 11:40:00,4.81,4.82,4.8,4.81,323600.0,3.2315,3.2382,3.2248,3.2315,323600.0
2010-10-27 11:50:00,4.81,4.81,4.81,4.81,124000.0,3.2315,3.2315,3.2315,3.2315,124000.0
2010-10-27 12:00:00,4.81,4.81,4.8,4.8,302000.0,3.2315,3.2315,3.2248,3.2248,302000.0
2010-10-27 12:10:00,4.8,4.81,4.8,4.8,230800.0,3.2248,3.2315,3.2248,3.2248,230800.0
2010-10-27 12:20:00,4.8,4.81,4.8,4.81,121600.0,3.2248,3.2315,3.2248,3.2315,121600.0
2010-10-27 12:30:00,4.8,4.81,4.8,4.8,524400.0,3.2248,3.2315,3.2248,3.2248,524400.0
2010-10-27 12:40:00,4.8,4.8,4.8,4.8,209600.0,3.2248,3.2248,3.2248,3.2248,209600.0
2010-10-27 12:50:00,4.8,4.8,4.8,4.8,217200.0,3.2248,3.2248,3.2248,3.2248,217200.0
2010-10-27 13:00:00,4.8,4.81,4.8,4.81,210400.0,3.2248,3.2315,3.2248,3.2315,210400.0
2010-10-27 13:10:00,4.81,4.81,4.8,4.8,186400.0,3.2315,3.2315,3.2248,3.2248,186400.0
2010-10-27 13:20:00,4.8,4.82,4.8,4.82,160000.0,3.2248,3.2382,3.2248,3.2382,160000.0
2010-10-27 13:30:00,4.82,4.82,4.81,4.81,119600.0,3.2382,3.2382,3.2315,3.2315,119600.0
2010-10-27 13:40:00,4.81,4.83,4.81,4.83,154000.0,3.2315,3.2449,3.2315,3.2449,154000.0
2010-10-27 13:50:00,4.83,4.83,4.82,4.83,90000.0,3.2449,3.2449,3.2382,3.2449,90000.0
2010-10-27 14:00:00,4.83,4.84,4.83,4.84,231200.0,3.2449,3.2516,3.2449,3.2516,231200.0
2010-10-27 14:10:00,4.84,4.85,4.84,4.84,258400.0,3.2516,3.2583,3.2516,3.2516,258400.0
2010-10-27 14:20:00,4.85,4.85,4.84,4.84,437200.0,3.2583,3.2583,3.2516,3.2516,437200.0
2010-10-27 14:30:00,4.84,4.84,4.84,4.84,500800.0,3.2516,3.2516,3.2516,3.2516,500800.0
2010-10-27 14:40:00,4.85,4.85,4.84,4.84,197200.0,3.2583,3.2583,3.2516,3.2516,197200.0
2010-10-27 14:50:00,4.85,4.85,4.82,4.83,674800.0,3.2583,3.2583,3.2382,3.2449,674800.0
2010-10-27 15:00:00,4.83,4.83,4.83,4.83,263200.0,3.2449,3.2449,3.2449,3.2449,263200.0
2010-10-27 15:10:00,4.83,4.84,4.83,4.84,409200.0,3.2449,3.2516,3.2449,3.2516,409200.0
2010-10-27 15:20:00,4.83,4.85,4.83,4.84,608800.0,3.2449,3.2583,3.2449,3.2516,608800.0
2010-10-27 15:30:00,4.84,4.85,4.84,4.85,446000.0,3.2516,3.2583,3.2516,3.2583,446000.0
2010-10-27 15:40:00,4.85,4.85,4.84,4.84,443600.0,3.2583,3.2583,3.2516,3.2516,443600.0
2010-10-27 15:50:00,4.84,4.85,4.84,4.85,750000.0,3.2516,3.2583,3.2516,3.2583,750000.0
2010-10-28 09:30:00,4.88,4.9,4.86,4.88,347600.0,3.2785,3.2919,3.2651,3.2785,347600.0
2010-10-28 09:40:00,4.88,4.89,4.85,4.88,278400.0,3.2785,3.2852,3.2583,3.2785,278400.0
2010-10-28 09:50:00,4.88,4.88,4.86,4.86,230800.0,3.2785,3.2785,3.2651,3.2651,230800.0
2010-10-28 10:00:00,4.86,4.88,4.86,4.86,193600.0,3.2651,3.2785,3.2651,3.2651,193600.0
2010-10-28 10:10:00,4.86,4.87,4.83,4.84,213600.0,3.2651,3.2718,3.2449,3.2516,213600.0
2010-10-28 10:20:00,4.84,4.85,4.82,4.83,469200.0,3.2516,3.2583,3.2382,3.2449,469200.0
2010-10-28 10:30:00,4.83,4.85,4.82,4.84,348000.0,3.2449,3.2583,3.2382,3.2516,348000.0
2010-10-28 10:40:00,4.84,4.87,4.84,4.87,286800.0,3.2516,3.2718,3.2516,3.2718,286800.0
2010-10-28 10:50:00,4.86,4.87,4.86,4.87,144800.0,3.2651,3.2718,3.2651,3.2718,144800.0
2010-10-28 11:00:00,4.86,4.88,4.86,4.87,170800.0,3.2651,3.2785,3.2651,3.2718,170800.0
2010-10-28 11:10:00,4.87,4.88,4.86,4.87,238000.0,3.2718,3.2785,3.2651,3.2718,238000.0
2010-10-28 11:20:00,4.87,4.88,4.86,4.87,91600.0,3.2718,3.2785,3.2651,3.2718,91600.0
2010-10-28 11:30:00,4.87,4.87,4.85,4.86,85200.0,3.2718,3.2718,3.2583,3.2651,85200.0
2010-10-28 11:40:00,4.86,4.86,4.85,4.85,66000.0,3.2651,3.2651,3.2583,3.2583,66000.0
2010-10-28 11:50:00,4.85,4.86,4.84,4.84,72000.0,3.2583,3.2651,3.2516,3.2516,72000.0
2010-10-28 12:00:00,4.84,4.85,4.83,4.84,173600.0,3.2516,3.2583,3.2449,3.2516,173600.0
2010-10-28 12:10:00,4.84,4.85,4.84,4.85,66000.0,3.2516,3.2583,3.2516,3.2583,66000.0
2010-10-28 12:20:00,4.85,4.85,4.84,4.84,58800.0,3.2583,3.2583,3.2516,3.2516,58800.0
2010-10-28 12:30:00,4.84,4.85,4.84,4.85,58800.0,3.2516,3.2583,3.2516,3.2583,58800.0
2010-10-28 12:40:00,4.85,4.85,4.84,4.84,165200.0,3.2583,3.2583,3.2516,3.2516,165200.0
2010-10-28 12:50:00,4.84,4.85,4.84,4.84,134800.0,3.2516,3.2583,3.2516,3.2516,134800.0
2010-10-28 13:00:00,4.84,4.85,4.83,4.85,130400.0,3.2516,3.2583,3.2449,3.2583,130400.0
2010-10-28 13:10:00,4.85,4.85,4.85,4.85,449600.0,3.2583,3.2583,3.2583,3.2583,449600.0
2010-10-28 13:20:00,4.85,4.85,4.84,4.85,90800.0,3.2583,3.2583,3.2516,3.2583,90800.0
2010-10-28 13:30:00,4.85,4.85,4.84,4.85,139200.0,3.2583,3.2583,3.2516,3.2583,139200.0
2010-10-28 13:40:00,4.85,4.85,4.84,4.85,156400.0,3.2583,3.2583,3.2516,3.2583,156400.0
2010-10-28 13:50:00,4.85,4.85,4.85,4.85,95200.0,3.2583,3.2583,3.2583,3.2583,95200.0
2010-10-28 14:00:00,4.85,4.86,4.85,4.85,218400.0,3.2583,3.2651,3.2583,3.2583,218400.0
2010-10-28 14:10:00,4.86,4.86,4.84,4.85,128800.0,3.2651,3.2651,3.2516,3.2583,128800.0
2010-10-28 14:20:00,4.85,4.85,4.84,4.85,136800.0,3.2583,3.2583,3.2516,3.2583,136800.0
2010-10-28 14:30:00,4.85,4.86,4.85,4.86,365600.0,3.2583,3.2651,3.2583,3.2651,365600.0
2010-10-28 14:40:00,4.86,4.86,4.85,4.85,232400.0,3.2651,3.2651,3.2583,3.2583,232400.0
2010-10-28 14:50:00,4.85,4.85,4.85,4.85,79600.0,3.2583,3.2583,3.2583,3.2583,79600.0
2010-10-28 15:00:00,4.85,4.85,4.84,4.85,201200.0,3.2583,3.2583,3.2516,3.2583,201200.0
2010-10-28 15:10:00,4.85,4.85,4.84,4.84,195200.0,3.2583,3.2583,3.2516,3.2516,195200.0
2010-10-28 15:20:00,4.84,4.85,4.83,4.85,224800.0,3.2516,3.2583,3.2449,3.2583,224800.0
2010-10-28 15:30:00,4.85,4.85,4.84,4.85,277200.0,3.2583,3.2583,3.2516,3.2583,277200.0
2010-10-28 15:40:00,4.85,4.85,4.84,4.85,415200.0,3.2583,3.2583,3.2516,3.2583,415200.0
2010-10-28 15:50:00,4.85,4.86,4.85,4.85,575200.0,3.2583,3.2651,3.2583,3.2583,575200.0
2010-10-29 09:30:00,4.84,4.86,4.83,4.84,92800.0,3.2516,3.2651,3.2449,3.2516,92800.0
2010-10-29 09:40:00,4.84,4.86,4.84,4.85,73600.0,3.2516,3.2651,3.2516,3.2583,73600.0
2010-10-29 09:50:00,4.85,4.85,4.83,4.84,140400.0,3.2583,3.2583,3.2449,3.2516,140400.0
2010-10-29 10:00:00,4.84,4.87,4.84,4.86,151200.0,3.2516,3.2718,3.2516,3.2651,151200.0
2010-10-29 10:10:00,4.86,4.86,4.85,4.86,67200.0,3.2651,3.2651,3.2583,3.2651,67200.0
2010-10-29 10:20:00,4.86,4.86,4.85,4.85,54800.0,3.2651,3.2651,3.2583,3.2583,54800.0
2010-10-29 10:30:00,4.85,4.86,4.85,4.85,82400.0,3.2583,3.2651,3.2583,3.2583,82400.0
2010-10-29 10:40:00,4.85,4.85,4.84,4.84,120400.0,3.2583,3.2583,3.2516,3.2516,120400.0
2010-10-29 10:50:00,4.84,4.84,4.83,4.84,123600.0,3.2516,3.2516,3.2449,3.2516,123600.0
2010-10-29 11:00:00,4.84,4.85,4.83,4.84,127600.0,3.2516,3.2583,3.2449,3.2516,127600.0
2010-10-29 11:10:00,4.84,4.84,4.83,4.83,122000.0,3.2516,3.2516,3.2449,3.2449,122000.0
2010-10-29 11:20:00,4.83,4.83,4.81,4.82,146800.0,3.2449,3.2449,3.2315,3.2382,146800.0
2010-10-29 11:30:00,4.82,4.82,4.8,4.81,174400.0,3.2382,3.2382,3.2248,3.2315,174400.0
2010-10-29 11:40:00,4.81,4.83,4.81,4.83,150000.0,3.2315,3.2449,3.2315,3.2449,150000.0
2010-10-29 11:50:00,4.83,4.85,4.83,4.85,73200.0,3.2449,3.2583,3.2449,3.2583,73200.0
2010-10-29 12:00:00,4.85,4.85,4.85,4.85,56000.0,3.2583,3.2583,3.2583,3.2583,56000.0
2010-10-29 12:10:00,4.85,4.85,4.84,4.85,78800.0,3.2583,3.2583,3.2516,3.2583,78800.0
2010-10-29 12:20:00,4.85,4.86,4.85,4.85,41200.0,3.2583,3.2651,3.2583,3.2583,41200.0
2010-10-29 12:30:00,4.85,4.87,4.85,4.86,106800.0,3.2583,3.2718,3.2583,3.2651,106800.0
2010-10-29 12:40:00,4.86,4.86,4.84,4.84,49600.0,3.2651,3.2651,3.2516,3.2516,49600.0
2010-10-29 12:50:00,4.84,4.85,4.84,4.85,76000.0,3.2516,3.2583,3.2516,3.2583,76000.0
2010-10-29 13:00:00,4.85,4.86,4.85,4.86,65200.0,3.2583,3.2651,3.2583,3.2651,65200.0
2010-10-29 13:10:00,4.86,4.86,4.85,4.86,54400.0,3.2651,3.2651,3.2583,3.2651,54400.0
2010-10-29 13:20:00,4.86,4.86,4.86,4.86,93600.0,3.2651,3.2651,3.2651,3.2651,93600.0
2010-10-29 13:30:00,4.86,4.86,4.86,4.86,35600.0,3.2651,3.2651,3.2651,3.2651,35600.0
2010-10-29 13:40:00,4.86,4.86,4.86,4.86,82800.0,3.2651,3.2651,3.2651,3.2651,82800.0
2010-10-29 13:50:00,4.86,4.87,4.86,4.87,122800.0,3.2651,3.2718,3.2651,3.2718,122800.0
2010-10-29 14:00:00,4.87,4.88,4.87,4.87,90000.0,3.2718,3.2785,3.2718,3.2718,90000.0
2010-10-29 14:10:00,4.87,4.87,4.87,4.87,42400.0,3.2718,3.2718,3.2718,3.2718,42400.0
2010-10-29 14:20:00,4.87,4.88,4.87,4.87,128800.0,3.2718,3.2785,3.2718,3.2718,128800.0
2010-10-29 14:30:00,4.87,4.87,4.86,4.87,88000.0,3.2718,3.2718,3.2651,3.2718,88000.0
2010-10-29 14:40:00,4.87,4.87,4.87,4.87,126800.0,3.2718,3.2718,3.2718,3.2718,126800.0
2010-10-29 14:50:00,4.87,4.87,4.86,4.87,98400.0,3.2718,3.2718,3.2651,3.2718,98400.0
2010-10-29 15:00:00,4.87,4.87,4.86,4.86,160800.0,3.2718,3.2718,3.2651,3.2651,160800.0
2010-10-29 15:10:00,4.87,4.87,4.86,4.87,174800.0,3.2718,3.2718,3.2651,3.2718,174800.0
2010-10-29 15:20:00,4.87,4.88,4.87,4.88,139600.0,3.2718,3.2785,3.2718,3.2785,139600.0
2010-10-29 15:30:00,4.88,4.89,4.88,4.89,462400.0,3.2785,3.2852,3.2785,3.2852,462400.0
2010-10-29 15:40:00,4.89,4.9,4.89,4.9,934400.0,3.2852,3.2919,3.2852,3.2919,934400.0
2010-10-29 15:50:00,4.9,4.92,4.9,4.91,2308400.0,3.2919,3.3054,3.2919,3.2987,2308400.0
2010-11-01 09:30:00,4.93,4.93,4.9,4.91,210800.0,3.3121,3.3121,3.2919,3.2987,210800.0
2010-11-01 09:40:00,4.92,4.93,4.91,4.92,129600.0,3.3054,3.3121,3.2987,3.3054,129600.0
2010-11-01 09:50:00,4.92,4.93,4.92,4.93,195200.0,3.3054,3.3121,3.3054,3.3121,195200.0
2010-11-01 10:00:00,4.93,4.96,4.93,4.94,274400.0,3.3121,3.3322,3.3121,3.3188,274400.0
2010-11-01 10:10:00,4.94,4.95,4.94,4.94,196400.0,3.3188,3.3255,3.3188,3.3188,196400.0
2010-11-01 10:20:00,4.94,4.94,4.91,4.92,289600.0,3.3188,3.3188,3.2987,3.3054,289600.0
2010-11-01 10:30:00,4.92,4.92,4.9,4.91,184400.0,3.3054,3.3054,3.2919,3.2987,184400.0
2010-11-01 10:40:00,4.9,4.93,4.9,4.93,168800.0,3.2919,3.3121,3.2919,3.3121,168800.0
2010-11-01 10:50:00,4.93,4.93,4.91,4.91,126800.0,3.3121,3.3121,3.2987,3.2987,126800.0
2010-11-01 11:00:00,4.91,4.91,4.88,4.88,198800.0,3.2987,3.2987,3.2785,3.2785,198800.0
2010-11-01 11:10:00,4.88,4.89,4.87,4.88,219600.0,3.2785,3.2852,3.2718,3.2785,219600.0
2010-11-01 11:20:00,4.88,4.9,4.88,4.88,417600.0,3.2785,3.2919,3.2785,3.2785,417600.0
2010-11-01 11:30:00,4.88,4.89,4.88,4.88,282800.0,3.2785,3.2852,3.2785,3.2785,282800.0
2010-11-01 11:40:00,4.88,4.88,4.88,4.88,98000.0,3.2785,3.2785,3.2785,3.2785,98000.0
2010-11-01 11:50:00,4.88,4.89,4.88,4.89,78800.0,3.2785,3.2852,3.2785,3.2852,78800.0
2010-11-01 12:00:00,4.89,4.89,4.87,4.88,161200.0,3.2852,3.2852,3.2718,3.2785,161200.0
2010-11-01 12:10:00,4.88,4.88,4.88,4.88,122400.0,3.2785,3.2785,3.2785,3.2785,122400.0
2010-11-01 12:20:00,4.88,4.88,4.88,4.88,44800.0,3.2785,3.2785,3.2785,3.2785,44800.0
2010-11-01 12:30:00,4.88,4.88,4.88,4.88,42000.0,3.2785,3.2785,3.2785,3.2785,42000.0
2010-11-01 12:40:00,4.88,4.88,4.86,4.87,354000.0,3.2785,3.2785,3.2651,3.2718,354000.0
2010-11-01 12:50:00,4.87,4.87,4.86,4.86,107200.0,3.2718,3.2718,3.2651,3.2651,107200.0
2010-11-01 13:00:00,4.86,4.86,4.85,4.85,184000.0,3.2651,3.2651,3.2583,3.2583,184000.0
2010-11-01 13:10:00,4.85,4.85,4.83,4.84,320800.0,3.2583,3.2583,3.2449,3.2516,320800.0
2010-11-01 13:20:00,4.84,4.84,4.83,4.83,130400.0,3.2516,3.2516,3.2449,3.2449,130400.0
2010-11-01 13:30:00,4.84,4.85,4.84,4.85,58800.0,3.2516,3.2583,3.2516,3.2583,58800.0
2010-11-01 13:40:00,4.85,4.86,4.85,4.85,104400.0,3.2583,3.2651,3.2583,3.2583,104400.0
2010-11-01 13:50:00,4.86,4.86,4.86,4.86,82400.0,3.2651,3.2651,3.2651,3.2651,82400.0
2010-11-01 14:00:00,4.86,4.86,4.85,4.86,104000.0,3.2651,3.2651,3.2583,3.2651,104000.0
2010-11-01 14:10:00,4.86,4.86,4.85,4.86,122000.0,3.2651,3.2651,3.2583,3.2651,122000.0
2010-11-01 14:20:00,4.86,4.87,4.86,4.86,137600.0,3.2651,3.2718,3.2651,3.2651,137600.0
2010-11-01 14:30:00,4.86,4.86,4.84,4.84,128000.0,3.2651,3.2651,3.2516,3.2516,128000.0
2010-11-01 14:40:00,4.84,4.84,4.83,4.83,156400.0,3.2516,3.2516,3.2449,3.2449,156400.0
2010-11-01 14:50:00,4.83,4.83,4.83,4.83,172000.0,3.2449,3.2449,3.2449,3.2449,172000.0
2010-11-01 15:00:00,4.83,4.83,4.8,4.81,375600.0,3.2449,3.2449,3.2248,3.2315,375600.0
2010-11-01 15:10:00,4.81,4.81,4.79,4.79,617200.0,3.2315,3.2315,3.218,3.218,617200.0
2010-11-01 15:20:00,4.79,4.8,4.79,4.8,501200.0,3.218,3.2248,3.218,3.2248,501200.0
2010-11-01 15:30:00,4.8,4.81,4.8,4.8,375600.0,3.2248,3.2315,3.2248,3.2248,375600.0
2010-11-01 15:40:00,4.81,4.82,4.8,4.81,500000.0,3.2315,3.2382,3.2248,3.2315,500000.0
2010-11-01 15:50:00,4.81,4.83,4.81,4.83,1101200.0,3.2315,3.2449,3.2315,3.2449,1101200.0
2010-11-02 09:30:00,4.86,4.88,4.83,4.84,170000.0,3.2651,3.2785,3.2449,3.2516,170000.0
2010-11-02 09:40:00,4.85,4.86,4.84,4.85,188400.0,3.2583,3.2651,3.2516,3.2583,188400.0
2010-11-02 09:50:00,4.85,4.86,4.84,4.85,102400.0,3.2583,3.2651,3.2516,3.2583,102400.0
2010-11-02 10:00:00,4.85,4.86,4.84,4.85,101200.0,3.2583,3.2651,3.2516,3.2583,101200.0
2010-11-02 10:10:00,4.85,4.86,4.84,4.84,178000.0,3.2583,3.2651,3.2516,3.2516,178000.0
2010-11-02 10:20:00,4.84,4.85,4.84,4.84,248800.0,3.2516,3.2583,3.2516,3.2516,248800.0
2010-11-02 10:30:00,4.84,4.85,4.82,4.84,271200.0,3.2516,3.2583,3.2382,3.2516,271200.0
2010-11-02 10:40:00,4.84,4.86,4.84,4.85,106400.0,3.2516,3.2651,3.2516,3.2583,106400.0
2010-11-02 10:50:00,4.85,4.87,4.85,4.86,155200.0,3.2583,3.2718,3.2583,3.2651,155200.0
2010-11-02 11:00:00,4.86,4.88,4.86,4.88,326400.0,3.2651,3.2785,3.2651,3.2785,326400.0
2010-11-02 11:10:00,4.88,4.89,4.87,4.89,125600.0,3.2785,3.2852,3.2718,3.2852,125600.0
2010-11-02 11:20:00,4.89,4.9,4.89,4.9,107600.0,3.2852,3.2919,3.2852,3.2919,107600.0
2010-11-02 11:30:00,4.9,4.9,4.9,4.9,72800.0,3.2919,3.2919,3.2919,3.2919,72800.0
2010-11-02 11:40:00,4.9,4.9,4.88,4.88,154400.0,3.2919,3.2919,3.2785,3.2785,154400.0
2010-11-02 11:50:00,4.88,4.9,4.88,4.9,104800.0,3.2785,3.2919,3.2785,3.2919,104800.0
2010-11-02 12:00:00,4.9,4.91,4.9,4.91,157600.0,3.2919,3.2987,3.2919,3.2987,157600.0
2010-11-02 12:10:00,4.91,4.92,4.91,4.92,134800.0,3.2987,3.3054,3.2987,3.3054,134800.0
2010-11-02 12:20:00,4.92,4.92,4.9,4.91,134000.0,3.3054,3.3054,3.2919,3.2987,134000.0
2010-11-02 12:30:00,4.91,4.91,4.91,4.91,34400.0,3.2987,3.2987,3.2987,3.2987,34400.0
2010-11-02 12:40:00,4.91,4.92,4.91,4.92,101200.0,3.2987,3.3054,3.2987,3.3054,101200.0
2010-11-02 12:50:00,4.92,4.92,4.92,4.92,44000.0,3.3054,3.3054,3.3054,3.3054,44000.0
2010-11-02 13:00:00,4.92,4.92,4.92,4.92,28800.0,3.3054,3.3054,3.3054,3.3054,28800.0
2010-11-02 13:10:00,4.92,4.92,4.92,4.92,75200.0,3.3054,3.3054,3.3054,3.3054,75200.0
2010-11-02 13:20:00,4.92,4.92,4.92,4.92,46000.0,3.3054,3.3054,3.3054,3.3054,46000.0
2010-11-02 13:30:00,4.92,4.93,4.92,4.92,142800.0,3.3054,3.3121,3.3054,3.3054,142800.0
2010-11-02 13:40:00,4.92,4.92,4.91,4.92,244000.0,3.3054,3.3054,3.2987,3.3054,244000.0
2010-11-02 13:50:00,4.92,4.93,4.92,4.93,67200.0,3.3054,3.3121,3.3054,3.3121,67200.0
2010-11-02 14:00:00,4.93,4.93,4.92,4.92,79200.0,3.3121,3.3121,3.3054,3.3054,79200.0
2010-11-02 14:10:00,4.92,4.92,4.91,4.91,83600.0,3.3054,3.3054,3.2987,3.2987,83600.0
2010-11-02 14:20:00,4.91,4.92,4.91,4.92,103200.0,3.2987,3.3054,3.2987,3.3054,103200.0
2010-11-02 14:30:00,4.92,4.92,4.92,4.92,57200.0,3.3054,3.3054,3.3054,3.3054,57200.0
2010-11-02 14:40:00,4.92,4.92,4.9,4.9,183600.0,3.3054,3.3054,3.2919,3.2919,183600.0
2010-11-02 14:50:00,4.91,4.91,4.9,4.91,99600.0,3.2987,3.2987,3.2919,3.2987,99600.0
2010-11-02 15:00:00,4.9,4.91,4.9,4.91,85600.0,3.2919,3.2987,3.2919,3.2987,85600.0
2010-11-02 15:10:00,4.9,4.91,4.9,4.91,204400.0,3.2919,3.2987,3.2919,3.2987,204400.0
2010-11-02 15:20:00,4.91,4.91,4.9,4.9,277600.0,3.2987,3.2987,3.2919,3.2919,277600.0
2010-11-02 15:30:00,4.9,4.9,4.89,4.89,272000.0,3.2919,3.2919,3.2852,3.2852,272000.0
2010-11-02 15:40:00,4.89,4.9,4.88,4.89,389200.0,3.2852,3.2919,3.2785,3.2852,389200.0
2010-11-02 15:50:00,4.89,4.9,4.89,4.89,836400.0,3.2852,3.2919,3.2852,3.2852,836400.0
2010-11-03 09:30:00,4.91,4.92,4.88,4.91,160800.0,3.2987,3.3054,3.2785,3.2987,160800.0
2010-11-03 09:40:00,4.91,4.92,4.89,4.92,170400.0,3.2987,3.3054,3.2852,3.3054,170400.0
2010-11-03 09:50:00,4.92,4.95,4.92,4.95,164000.0,3.3054,3.3255,3.3054,3.3255,164000.0
2010-11-03 10:00:00,4.95,4.95,4.93,4.95,137200.0,3.3255,3.3255,3.3121,3.3255,137200.0
2010-11-03 10:10:00,4.95,4.96,4.95,4.96,302400.0,3.3255,3.3322,3.3255,3.3322,302400.0
2010-11-03 10:20:00,4.96,4.96,4.95,4.95,178000.0,3.3322,3.3322,3.3255,3.3255,178000.0
2010-11-03 10:30:00,4.95,4.96,4.95,4.96,138400.0,3.3255,3.3322,3.3255,3.3322,138400.0
2010-11-03 10:40:00,4.96,4.96,4.93,4.93,278800.0,3.3322,3.3322,3.3121,3.3121,278800.0
2010-11-03 10:50:00,4.93,4.93,4.92,4.92,131600.0,3.3121,3.3121,3.3054,3.3054,131600.0
2010-11-03 11:00:00,4.92,4.92,4.89,4.89,278800.0,3.3054,3.3054,3.2852,3.2852,278800.0
2010-11-03 11:10:00,4.89,4.89,4.87,4.88,210800.0,3.2852,3.2852,3.2718,3.2785,210800.0
2010-11-03 11:20:00,4.88,4.88,4.88,4.88,165200.0,3.2785,3.2785,3.2785,3.2785,165200.0
2010-11-03 11:30:00,4.88,4.88,4.87,4.88,153200.0,3.2785,3.2785,3.2718,3.2785,153200.0
2010-11-03 11:40:00,4.88,4.89,4.87,4.88,222000.0,3.2785,3.2852,3.2718,3.2785,222000.0
2010-11-03 11:50:00,4.88,4.88,4.87,4.88,134000.0,3.2785,3.2785,3.2718,3.2785,134000.0
2010-11-03 12:00:00,4.88,4.88,4.86,4.88,188000.0,3.2785,3.2785,3.2651,3.2785,188000.0
2010-11-03 12:10:00,4.88,4.88,4.87,4.88,110400.0,3.2785,3.2785,3.2718,3.2785,110400.0
2010-11-03 12:20:00,4.88,4.88,4.87,4.88,70800.0,3.2785,3.2785,3.2718,3.2785,70800.0
2010-11-03 12:30:00,4.88,4.88,4.88,4.88,72800.0,3.2785,3.2785,3.2785,3.2785,72800.0
2010-11-03 12:40:00,4.88,4.88,4.86,4.87,179200.0,3.2785,3.2785,3.2651,3.2718,179200.0
2010-11-03 12:50:00,4.87,4.87,4.86,4.87,87600.0,3.2718,3.2718,3.2651,3.2718,87600.0
2010-11-03 13:00:00,4.87,4.88,4.87,4.88,80800.0,3.2718,3.2785,3.2718,3.2785,80800.0
2010-11-03 13:10:00,4.88,4.88,4.87,4.87,48400.0,3.2785,3.2785,3.2718,3.2718,48400.0
2010-11-03 13:20:00,4.87,4.88,4.87,4.87,115200.0,3.2718,3.2785,3.2718,3.2718,115200.0
2010-11-03 13:30:00,4.87,4.88,4.87,4.87,128400.0,3.2718,3.2785,3.2718,3.2718,128400.0
2010-11-03 13:40:00,4.87,4.87,4.87,4.87,61200.0,3.2718,3.2718,3.2718,3.2718,61200.0
2010-11-03 13:50:00,4.87,4.88,4.87,4.87,73200.0,3.2718,3.2785,3.2718,3.2718,73200.0
2010-11-03 14:00:00,4.88,4.88,4.86,4.87,343200.0,3.2785,3.2785,3.2651,3.2718,343200.0
2010-11-03 14:10:00,4.87,4.89,4.85,4.89,652000.0,3.2718,3.2852,3.2583,3.2852,652000.0
2010-11-03 14:20:00,4.89,4.9,4.84,4.86,706000.0,3.2852,3.2919,3.2516,3.2651,706000.0
2010-11-03 14:30:00,4.86,4.89,4.84,4.87,336800.0,3.2651,3.2852,3.2516,3.2718,336800.0
2010-11-03 14:40:00,4.87,4.9,4.86,4.9,362000.0,3.2718,3.2919,3.2651,3.2919,362000.0
2010-11-03 14:50:00,4.9,4.91,4.89,4.9,220800.0,3.2919,3.2987,3.2852,3.2919,220800.0
2010-11-03 15:00:00,4.91,4.91,4.89,4.91,214400.0,3.2987,3.2987,3.2852,3.2987,214400.0
2010-11-03 15:10:00,4.91,4.92,4.9,4.91,252400.0,3.2987,3.3054,3.2919,3.2987,252400.0
2010-11-03 15:20:00,4.91,4.91,4.89,4.9,244800.0,3.2987,3.2987,3.2852,3.2919,244800.0
2010-11-03 15:30:00,4.89,4.9,4.89,4.89,259200.0,3.2852,3.2919,3.2852,3.2852,259200.0
2010-11-03 15:40:00,4.89,4.9,4.88,4.89,341600.0,3.2852,3.2919,3.2785,3.2852,341600.0
2010-11-03 15:50:00,4.89,4.89,4.88,4.89,907200.0,3.2852,3.2852,3.2785,3.2852,907200.0
2010-11-04 09:30:00,4.91,4.98,4.91,4.95,486000.0,3.2987,3.3457,3.2987,3.3255,486000.0
2010-11-04 09:40:00,4.96,4.98,4.96,4.97,722000.0,3.3322,3.3457,3.3322,3.339,722000.0
2010-11-04 09:50:00,4.97,4.99,4.96,4.97,214400.0,3.339,3.3524,3.3322,3.339,214400.0
2010-11-04 10:00:00,4.97,4.97,4.95,4.95,222800.0,3.339,3.339,3.3255,3.3255,222800.0
2010-11-04 10:10:00,4.95,4.96,4.93,4.94,297600.0,3.3255,3.3322,3.3121,3.3188,297600.0
2010-11-04 10:20:00,4.94,4.95,4.93,4.94,376400.0,3.3188,3.3255,3.3121,3.3188,376400.0
2010-11-04 10:30:00,4.94,4.95,4.94,4.95,104800.0,3.3188,3.3255,3.3188,3.3255,104800.0
2010-11-04 10:40:00,4.95,4.95,4.94,4.94,223600.0,3.3255,3.3255,3.3188,3.3188,223600.0
2010-11-04 10:50:00,4.95,4.95,4.94,4.95,334000.0,3.3255,3.3255,3.3188,3.3255,334000.0
2010-11-04 11:00:00,4.95,4.95,4.95,4.95,252800.0,3.3255,3.3255,3.3255,3.3255,252800.0
2010-11-04 11:10:00,4.95,4.96,4.93,4.95,500400.0,3.3255,3.3322,3.3121,3.3255,500400.0
2010-11-04 11:20:00,4.96,4.96,4.95,4.96,181200.0,3.3322,3.3322,3.3255,3.3322,181200.0
2010-11-04 11:30:00,4.96,4.96,4.96,4.96,163600.0,3.3322,3.3322,3.3322,3.3322,163600.0
2010-11-04 11:40:00,4.96,4.96,4.95,4.95,231600.0,3.3322,3.3322,3.3255,3.3255,231600.0
2010-11-04 11:50:00,4.95,4.96,4.95,4.95,156400.0,3.3255,3.3322,3.3255,3.3255,156400.0
2010-11-04 12:00:00,4.95,4.95,4.94,4.94,107600.0,3.3255,3.3255,3.3188,3.3188,107600.0
2010-11-04 12:10:00,4.94,4.96,4.94,4.96,105200.0,3.3188,3.3322,3.3188,3.3322,105200.0
2010-11-04 12:20:00,4.96,4.96,4.96,4.96,119600.0,3.3322,3.3322,3.3322,3.3322,119600.0
2010-11-04 12:30:00,4.96,4.96,4.96,4.96,118000.0,3.3322,3.3322,3.3322,3.3322,118000.0
2010-11-04 12:40:00,4.96,4.96,4.96,4.96,286800.0,3.3322,3.3322,3.3322,3.3322,286800.0
2010-11-04 12:50:00,4.96,4.96,4.94,4.95,223600.0,3.3322,3.3322,3.3188,3.3255,223600.0
2010-11-04 13:00:00,4.95,4.95,4.95,4.95,129600.0,3.3255,3.3255,3.3255,3.3255,129600.0
2010-11-04 13:10:00,4.95,4.95,4.94,4.94,198000.0,3.3255,3.3255,3.3188,3.3188,198000.0
2010-11-04 13:20:00,4.94,4.95,4.94,4.95,147600.0,3.3188,3.3255,3.3188,3.3255,147600.0
2010-11-04 13:30:00,4.95,4.95,4.95,4.95,98400.0,3.3255,3.3255,3.3255,3.3255,98400.0
2010-11-04 13:40:00,4.95,4.95,4.94,4.95,170800.0,3.3255,3.3255,3.3188,3.3255,170800.0
2010-11-04 13:50:00,4.95,4.95,4.94,4.95,111200.0,3.3255,3.3255,3.3188,3.3255,111200.0
2010-11-04 14:00:00,4.94,4.95,4.94,4.94,393200.0,3.3188,3.3255,3.3188,3.3188,393200.0
2010-11-04 14:10:00,4.95,4.96,4.94,4.96,111600.0,3.3255,3.3322,3.3188,3.3322,111600.0
2010-11-04 14:20:00,4.96,4.96,4.96,4.96,129600.0,3.3322,3.3322,3.3322,3.3322,129600.0
2010-11-04 14:30:00,4.96,4.96,4.96,4.96,107600.0,3.3322,3.3322,3.3322,3.3322,107600.0
2010-11-04 14:40:00,4.96,4.96,4.96,4.96,143600.0,3.3322,3.3322,3.3322,3.3322,143600.0
2010-11-04 14:50:00,4.96,4.96,4.95,4.96,216400.0,3.3322,3.3322,3.3255,3.3322,216400.0
2010-11-04 15:00:00,4.96,4.96,4.95,4.95,294400.0,3.3322,3.3322,3.3255,3.3255,294400.0
2010-11-04 15:10:00,4.95,4.96,4.95,4.95,223200.0,3.3255,3.3322,3.3255,3.3255,223200.0
2010-11-04 15:20:00,4.95,4.97,4.95,4.96,526800.0,3.3255,3.339,3.3255,3.3322,526800.0
2010-11-04 15:30:00,4.97,4.97,4.96,4.97,348400.0,3.339,3.339,3.3322,3.339,348400.0
2010-11-04 15:40:00,4.97,4.98,4.97,4.98,540000.0,3.339,3.3457,3.339,3.3457,540000.0
2010-11-04 15:50:00,4.97,4.99,4.97,4.99,1242800.0,3.339,3.3524,3.339,3.3524,1242800.0
2010-11-05 09:30:00,4.97,5.02,4.96,5.01,259200.0,3.339,3.3726,3.3322,3.3658,259200.0
2010-11-05 09:40:00,5.01,5.04,5.01,5.04,225200.0,3.3658,3.386,3.3658,3.386,225200.0
2010-11-05 09:50:00,5.04,5.04,5.0,5.0,386400.0,3.386,3.386,3.3591,3.3591,386400.0
2010-11-05 10:00:00,5.0,5.02,5.0,5.01,437200.0,3.3591,3.3726,3.3591,3.3658,437200.0
2010-11-05 10:10:00,5.01,5.03,5.01,5.02,975200.0,3.3658,3.3793,3.3658,3.3726,975200.0
2010-11-05 10:20:00,5.02,5.04,4.99,5.02,1657600.0,3.3726,3.386,3.3524,3.3726,1657600.0
2010-11-05 10:30:00,5.02,5.09,5.02,5.06,774800.0,3.3726,3.4196,3.3726,3.3994,774800.0
2010-11-05 10:40:00,5.06,5.07,5.05,5.07,470800.0,3.3994,3.4061,3.3927,3.4061,470800.0
2010-11-05 10:50:00,5.07,5.08,5.06,5.06,416000.0,3.4061,3.4129,3.3994,3.3994,416000.0
2010-11-05 11:00:00,5.07,5.08,5.05,5.08,346800.0,3.4061,3.4129,3.3927,3.4129,346800.0
2010-11-05 11:10:00,5.08,5.09,5.06,5.08,722400.0,3.4129,3.4196,3.3994,3.4129,722400.0
2010-11-05 11:20:00,5.08,5.09,5.08,5.09,204400.0,3.4129,3.4196,3.4129,3.4196,204400.0
2010-11-05 11:30:00,5.09,5.09,5.08,5.08,182800.0,3.4196,3.4196,3.4129,3.4129,182800.0
2010-11-05 11:40:00,5.08,5.09,5.07,5.08,290000.0,3.4129,3.4196,3.4061,3.4129,290000.0
2010-11-05 11:50:00,5.08,5.09,5.06,5.07,305200.0,3.4129,3.4196,3.3994,3.4061,305200.0
2010-11-05 12:00:00,5.07,5.07,5.03,5.03,394800.0,3.4061,3.4061,3.3793,3.3793,394800.0
2010-11-05 12:10:00,5.03,5.04,5.02,5.03,357600.0,3.3793,3.386,3.3726,3.3793,357600.0
2010-11-05 12:20:00,5.03,5.04,5.03,5.04,212400.0,3.3793,3.386,3.3793,3.386,212400.0
2010-11-05 12:30:00,5.04,5.04,5.02,5.02,337200.0,3.386,3.386,3.3726,3.3726,337200.0
2010-11-05 12:40:00,5.02,5.03,5.02,5.02,150400.0,3.3726,3.3793,3.3726,3.3726,150400.0
2010-11-05 12:50:00,5.02,5.03,5.0,5.0,426000.0,3.3726,3.3793,3.3591,3.3591,426000.0
2010-11-05 13:00:00,5.0,5.01,5.0,5.01,157200.0,3.3591,3.3658,3.3591,3.3658,157200.0
2010-11-05 13:10:00,5.01,5.02,5.01,5.02,201200.0,3.3658,3.3726,3.3658,3.3726,201200.0
2010-11-05 13:20:00,5.02,5.04,5.02,5.03,301200.0,3.3726,3.386,3.3726,3.3793,301200.0
2010-11-05 13:30:00,5.03,5.04,5.02,5.03,104000.0,3.3793,3.386,3.3726,3.3793,104000.0
2010-11-05 13:40:00,5.03,5.03,5.02,5.03,107200.0,3.3793,3.3793,3.3726,3.3793,107200.0
2010-11-05 13:50:00,5.03,5.03,5.03,5.03,75200.0,3.3793,3.3793,3.3793,3.3793,75200.0
2010-11-05 14:00:00,5.03,5.03,5.02,5.02,254000.0,3.3793,3.3793,3.3726,3.3726,254000.0
2010-11-05 14:10:00,5.02,5.02,5.0,5.0,153600.0,3.3726,3.3726,3.3591,3.3591,153600.0
2010-11-05 14:20:00,5.0,5.01,5.0,5.0,271200.0,3.3591,3.3658,3.3591,3.3591,271200.0
2010-11-05 14:30:00,5.0,5.0,5.0,5.0,234000.0,3.3591,3.3591,3.3591,3.3591,234000.0
2010-11-05 14:40:00,5.0,5.0,5.0,5.0,95600.0,3.3591,3.3591,3.3591,3.3591,95600.0
2010-11-05 14:50:00,5.0,5.0,4.99,4.99,131200.0,3.3591,3.3591,3.3524,3.3524,131200.0
2010-11-05 15:00:00,4.99,5.0,4.99,4.99,250000.0,3.3524,3.3591,3.3524,3.3524,250000.0
2010-11-05 15:10:00,4.99,4.99,4.98,4.99,235200.0,3.3524,3.3524,3.3457,3.3524,235200.0
2010-11-05 15:20:00,4.99,4.99,4.99,4.99,216800.0,3.3524,3.3524,3.3524,3.3524,216800.0
2010-11-05 15:30:00,4.99,5.0,4.99,5.0,383200.0,3.3524,3.3591,3.3524,3.3591,383200.0
2010-11-05 15:40:00,5.0,5.0,5.0,5.0,565200.0,3.3591,3.3591,3.3591,3.3591,565200.0
2010-11-05 15:50:00,5.0,5.0,4.99,5.0,753200.0,3.3591,3.3591,3.3524,3.3591,753200.0
2010-11-08 09:30:00,5.0,5.01,4.94,5.01,452800.0,3.3591,3.3658,3.3188,3.3658,452800.0
2010-11-08 09:40:00,5.01,5.04,5.01,5.03,332800.0,3.3658,3.386,3.3658,3.3793,332800.0
2010-11-08 09:50:00,5.03,5.05,5.03,5.03,395200.0,3.3793,3.3927,3.3793,3.3793,395200.0
2010-11-08 10:00:00,5.03,5.07,5.03,5.07,259200.0,3.3793,3.4061,3.3793,3.4061,259200.0
2010-11-08 10:10:00,5.07,5.1,5.07,5.1,414400.0,3.4061,3.4263,3.4061,3.4263,414400.0
2010-11-08 10:20:00,5.1,5.11,5.09,5.1,391600.0,3.4263,3.433,3.4196,3.4263,391600.0
2010-11-08 10:30:00,5.1,5.12,5.1,5.11,496800.0,3.4263,3.4397,3.4263,3.433,496800.0
2010-11-08 10:40:00,5.11,5.14,5.11,5.14,396000.0,3.433,3.4532,3.433,3.4532,396000.0
2010-11-08 10:50:00,5.14,5.14,5.12,5.13,348400.0,3.4532,3.4532,3.4397,3.4465,348400.0
2010-11-08 11:00:00,5.13,5.13,5.11,5.13,392400.0,3.4465,3.4465,3.433,3.4465,392400.0
2010-11-08 11:10:00,5.12,5.12,5.1,5.1,214400.0,3.4397,3.4397,3.4263,3.4263,214400.0
2010-11-08 11:20:00,5.1,5.12,5.09,5.11,276400.0,3.4263,3.4397,3.4196,3.433,276400.0
2010-11-08 11:30:00,5.11,5.13,5.11,5.12,190800.0,3.433,3.4465,3.433,3.4397,190800.0
2010-11-08 11:40:00,5.12,5.12,5.11,5.12,106800.0,3.4397,3.4397,3.433,3.4397,106800.0
2010-11-08 11:50:00,5.12,5.13,5.11,5.13,130800.0,3.4397,3.4465,3.433,3.4465,130800.0
2010-11-08 12:00:00,5.13,5.18,5.13,5.18,582000.0,3.4465,3.48,3.4465,3.48,582000.0
2010-11-08 12:10:00,5.18,5.19,5.17,5.18,320000.0,3.48,3.4868,3.4733,3.48,320000.0
2010-11-08 12:20:00,5.18,5.18,5.15,5.15,316400.0,3.48,3.48,3.4599,3.4599,316400.0
2010-11-08 12:30:00,5.15,5.15,5.13,5.14,183600.0,3.4599,3.4599,3.4465,3.4532,183600.0
2010-11-08 12:40:00,5.14,5.14,5.11,5.12,244400.0,3.4532,3.4532,3.433,3.4397,244400.0
2010-11-08 12:50:00,5.12,5.13,5.12,5.12,574400.0,3.4397,3.4465,3.4397,3.4397,574400.0
2010-11-08 13:00:00,5.13,5.13,5.12,5.12,88000.0,3.4465,3.4465,3.4397,3.4397,88000.0
2010-11-08 13:10:00,5.12,5.15,5.12,5.15,393600.0,3.4397,3.4599,3.4397,3.4599,393600.0
2010-11-08 13:20:00,5.15,5.16,5.15,5.16,134400.0,3.4599,3.4666,3.4599,3.4666,134400.0
2010-11-08 13:30:00,5.16,5.16,5.15,5.15,251600.0,3.4666,3.4666,3.4599,3.4599,251600.0
2010-11-08 13:40:00,5.15,5.16,5.14,5.16,278400.0,3.4599,3.4666,3.4532,3.4666,278400.0
2010-11-08 13:50:00,5.16,5.17,5.15,5.16,168400.0,3.4666,3.4733,3.4599,3.4666,168400.0
2010-11-08 14:00:00,5.16,5.18,5.16,5.17,371200.0,3.4666,3.48,3.4666,3.4733,371200.0
2010-11-08 14:10:00,5.17,5.18,5.16,5.17,420000.0,3.4733,3.48,3.4666,3.4733,420000.0
2010-11-08 14:20:00,5.17,5.17,5.16,5.17,212000.0,3.4733,3.4733,3.4666,3.4733,212000.0
2010-11-08 14:30:00,5.16,5.17,5.15,5.15,398800.0,3.4666,3.4733,3.4599,3.4599,398800.0
2010-11-08 14:40:00,5.15,5.15,5.13,5.13,211600.0,3.4599,3.4599,3.4465,3.4465,211600.0
2010-11-08 14:50:00,5.13,5.15,5.13,5.13,356800.0,3.4465,3.4599,3.4465,3.4465,356800.0
2010-11-08 15:00:00,5.13,5.14,5.13,5.13,241600.0,3.4465,3.4532,3.4465,3.4465,241600.0
2010-11-08 15:10:00,5.13,5.14,5.13,5.13,277200.0,3.4465,3.4532,3.4465,3.4465,277200.0
2010-11-08 15:20:00,5.13,5.16,5.13,5.16,452000.0,3.4465,3.4666,3.4465,3.4666,452000.0
2010-11-08 15:30:00,5.15,5.16,5.15,5.15,368400.0,3.4599,3.4666,3.4599,3.4599,368400.0
2010-11-08 15:40:00,5.15,5.16,5.13,5.13,723600.0,3.4599,3.4666,3.4465,3.4465,723600.0
2010-11-08 15:50:00,5.14,5.14,5.13,5.13,879600.0,3.4532,3.4532,3.4465,3.4465,879600.0
2010-11-09 09:30:00,5.15,5.15,5.13,5.13,303600.0,3.4599,3.4599,3.4465,3.4465,303600.0
2010-11-09 09:40:00,5.13,5.14,5.13,5.13,294800.0,3.4465,3.4532,3.4465,3.4465,294800.0
2010-11-09 09:50:00,5.13,5.14,5.11,5.14,264800.0,3.4465,3.4532,3.433,3.4532,264800.0
2010-11-09 10:00:00,5.14,5.16,5.14,5.14,268800.0,3.4532,3.4666,3.4532,3.4532,268800.0
2010-11-09 10:10:00,5.14,5.15,5.13,5.14,163600.0,3.4532,3.4599,3.4465,3.4532,163600.0
2010-11-09 10:20:00,5.14,5.17,5.14,5.15,475600.0,3.4532,3.4733,3.4532,3.4599,475600.0
2010-11-09 10:30:00,5.15,5.15,5.14,5.14,276000.0,3.4599,3.4599,3.4532,3.4532,276000.0
2010-11-09 10:40:00,5.14,5.16,5.14,5.14,489200.0,3.4532,3.4666,3.4532,3.4532,489200.0
2010-11-09 10:50:00,5.14,5.14,5.14,5.14,236400.0,3.4532,3.4532,3.4532,3.4532,236400.0
2010-11-09 11:00:00,5.14,5.14,5.14,5.14,314400.0,3.4532,3.4532,3.4532,3.4532,314400.0
2010-11-09 11:10:00,5.14,5.14,5.12,5.12,255200.0,3.4532,3.4532,3.4397,3.4397,255200.0
2010-11-09 11:20:00,5.12,5.12,5.1,5.11,245200.0,3.4397,3.4397,3.4263,3.433,245200.0
2010-11-09 11:30:00,5.11,5.12,5.11,5.12,129600.0,3.433,3.4397,3.433,3.4397,129600.0
2010-11-09 11:40:00,5.12,5.13,5.12,5.13,148000.0,3.4397,3.4465,3.4397,3.4465,148000.0
2010-11-09 11:50:00,5.13,5.13,5.1,5.1,227600.0,3.4465,3.4465,3.4263,3.4263,227600.0
2010-11-09 12:00:00,5.1,5.11,5.09,5.09,208000.0,3.4263,3.433,3.4196,3.4196,208000.0
2010-11-09 12:10:00,5.09,5.09,5.08,5.09,98800.0,3.4196,3.4196,3.4129,3.4196,98800.0
2010-11-09 12:20:00,5.09,5.09,5.08,5.09,122000.0,3.4196,3.4196,3.4129,3.4196,122000.0
2010-11-09 12:30:00,5.09,5.1,5.08,5.09,184400.0,3.4196,3.4263,3.4129,3.4196,184400.0
2010-11-09 12:40:00,5.09,5.11,5.09,5.1,194000.0,3.4196,3.433,3.4196,3.4263,194000.0
2010-11-09 12:50:00,5.1,5.11,5.1,5.1,84800.0,3.4263,3.433,3.4263,3.4263,84800.0
2010-11-09 13:00:00,5.1,5.12,5.1,5.12,136000.0,3.4263,3.4397,3.4263,3.4397,136000.0
2010-11-09 13:10:00,5.12,5.14,5.12,5.13,189600.0,3.4397,3.4532,3.4397,3.4465,189600.0
2010-11-09 13:20:00,5.13,5.14,5.1,5.11,386400.0,3.4465,3.4532,3.4263,3.433,386400.0
2010-11-09 13:30:00,5.11,5.11,5.07,5.07,304800.0,3.433,3.433,3.4061,3.4061,304800.0
2010-11-09 13:40:00,5.07,5.08,5.05,5.07,423600.0,3.4061,3.4129,3.3927,3.4061,423600.0
2010-11-09 13:50:00,5.07,5.08,5.06,5.07,411200.0,3.4061,3.4129,3.3994,3.4061,411200.0
2010-11-09 14:00:00,5.07,5.08,5.07,5.08,239200.0,3.4061,3.4129,3.4061,3.4129,239200.0
2010-11-09 14:10:00,5.08,5.09,5.08,5.09,301200.0,3.4129,3.4196,3.4129,3.4196,301200.0
2010-11-09 14:20:00,5.09,5.1,5.08,5.09,377600.0,3.4196,3.4263,3.4129,3.4196,377600.0
2010-11-09 14:30:00,5.09,5.11,5.09,5.11,142800.0,3.4196,3.433,3.4196,3.433,142800.0
2010-11-09 14:40:00,5.11,5.12,5.11,5.11,248800.0,3.433,3.4397,3.433,3.433,248800.0
2010-11-09 14:50:00,5.11,5.11,5.09,5.1,808400.0,3.433,3.433,3.4196,3.4263,808400.0
2010-11-09 15:00:00,5.1,5.1,5.08,5.08,324800.0,3.4263,3.4263,3.4129,3.4129,324800.0
2010-11-09 15:10:00,5.08,5.08,5.07,5.08,309200.0,3.4129,3.4129,3.4061,3.4129,309200.0
2010-11-09 15:20:00,5.08,5.08,5.07,5.07,453600.0,3.4129,3.4129,3.4061,3.4061,453600.0
2010-11-09 15:30:00,5.07,5.08,5.06,5.06,360800.0,3.4061,3.4129,3.3994,3.3994,360800.0
2010-11-09 15:40:00,5.06,5.06,5.05,5.05,1102000.0,3.3994,3.3994,3.3927,3.3927,1102000.0
2010-11-09 15:50:00,5.05,5.06,5.04,5.04,3038000.0,3.3927,3.3994,3.386,3.386,3038000.0
2010-11-10 09:30:00,5.06,5.09,5.03,5.04,488800.0,3.3994,3.4196,3.3793,3.386,488800.0
2010-11-10 09:40:00,5.04,5.05,5.03,5.03,157200.0,3.386,3.3927,3.3793,3.3793,157200.0
2010-11-10 09:50:00,5.03,5.05,5.01,5.04,347200.0,3.3793,3.3927,3.3658,3.386,347200.0
2010-11-10 10:00:00,5.04,5.05,5.02,5.02,184800.0,3.386,3.3927,3.3726,3.3726,184800.0
2010-11-10 10:10:00,5.03,5.05,5.02,5.04,206800.0,3.3793,3.3927,3.3726,3.386,206800.0
2010-11-10 10:20:00,5.04,5.04,5.02,5.02,296800.0,3.386,3.386,3.3726,3.3726,296800.0
2010-11-10 10:30:00,5.02,5.05,5.02,5.05,270800.0,3.3726,3.3927,3.3726,3.3927,270800.0
2010-11-10 10:40:00,5.05,5.05,5.04,5.04,408400.0,3.3927,3.3927,3.386,3.386,408400.0
2010-11-10 10:50:00,5.04,5.04,5.03,5.04,260000.0,3.386,3.386,3.3793,3.386,260000.0
2010-11-10 11:00:00,5.04,5.05,5.03,5.04,297600.0,3.386,3.3927,3.3793,3.386,297600.0
2010-11-10 11:10:00,5.04,5.05,5.04,5.04,394400.0,3.386,3.3927,3.386,3.386,394400.0
2010-11-10 11:20:00,5.04,5.04,5.04,5.04,250800.0,3.386,3.386,3.386,3.386,250800.0
2010-11-10 11:30:00,5.04,5.05,5.04,5.04,278400.0,3.386,3.3927,3.386,3.386,278400.0
2010-11-10 11:40:00,5.04,5.04,5.04,5.04,35600.0,3.386,3.386,3.386,3.386,35600.0
2010-11-10 11:50:00,5.04,5.05,5.04,5.04,215600.0,3.386,3.3927,3.386,3.386,215600.0
2010-11-10 12:00:00,5.04,5.05,5.04,5.05,712000.0,3.386,3.3927,3.386,3.3927,712000.0
2010-11-10 12:10:00,5.05,5.05,5.04,5.05,239600.0,3.3927,3.3927,3.386,3.3927,239600.0
2010-11-10 12:20:00,5.05,5.05,5.04,5.04,119600.0,3.3927,3.3927,3.386,3.386,119600.0
2010-11-10 12:30:00,5.04,5.05,5.04,5.05,160000.0,3.386,3.3927,3.386,3.3927,160000.0
2010-11-10 12:40:00,5.05,5.05,5.05,5.05,237200.0,3.3927,3.3927,3.3927,3.3927,237200.0
2010-11-10 12:50:00,5.05,5.05,5.05,5.05,190000.0,3.3927,3.3927,3.3927,3.3927,190000.0
2010-11-10 13:00:00,5.05,5.05,5.04,5.05,374400.0,3.3927,3.3927,3.386,3.3927,374400.0
2010-11-10 13:10:00,5.05,5.07,5.05,5.06,498000.0,3.3927,3.4061,3.3927,3.3994,498000.0
2010-11-10 13:20:00,5.06,5.06,5.04,5.04,412800.0,3.3994,3.3994,3.386,3.386,412800.0
2010-11-10 13:30:00,5.04,5.05,5.03,5.03,481200.0,3.386,3.3927,3.3793,3.3793,481200.0
2010-11-10 13:40:00,5.04,5.04,5.03,5.04,264400.0,3.386,3.386,3.3793,3.386,264400.0
2010-11-10 13:50:00,5.04,5.04,5.03,5.04,147600.0,3.386,3.386,3.3793,3.386,147600.0
2010-11-10 14:00:00,5.04,5.04,5.04,5.04,448000.0,3.386,3.386,3.386,3.386,448000.0
2010-11-10 14:10:00,5.04,5.04,5.03,5.04,507600.0,3.386,3.386,3.3793,3.386,507600.0
2010-11-10 14:20:00,5.04,5.04,5.02,5.03,336000.0,3.386,3.386,3.3726,3.3793,336000.0
2010-11-10 14:30:00,5.03,5.04,5.03,5.04,156000.0,3.3793,3.386,3.3793,3.386,156000.0
2010-11-10 14:40:00,5.04,5.04,5.02,5.02,465200.0,3.386,3.386,3.3726,3.3726,465200.0
2010-11-10 14:50:00,5.02,5.03,5.02,5.02,542000.0,3.3726,3.3793,3.3726,3.3726,542000.0
2010-11-10 15:00:00,5.03,5.04,5.02,5.04,721600.0,3.3793,3.386,3.3726,3.386,721600.0
2010-11-10 15:10:00,5.04,5.04,5.04,5.04,696400.0,3.386,3.386,3.386,3.386,696400.0
2010-11-10 15:20:00,5.04,5.05,5.04,5.05,640800.0,3.386,3.3927,3.386,3.3927,640800.0
2010-11-10 15:30:00,5.05,5.05,5.04,5.04,581200.0,3.3927,3.3927,3.386,3.386,581200.0
2010-11-10 15:40:00,5.04,5.04,5.02,5.04,1236000.0,3.386,3.386,3.3726,3.386,1236000.0
2010-11-10 15:50:00,5.04,5.04,5.03,5.03,1322400.0,3.386,3.386,3.3793,3.3793,1322400.0
2010-11-11 09:30:00,5.0,5.05,4.95,5.04,903200.0,3.3591,3.3927,3.3255,3.386,903200.0
2010-11-11 09:40:00,5.04,5.06,5.04,5.06,513600.0,3.386,3.3994,3.386,3.3994,513600.0
2010-11-11 09:50:00,5.06,5.06,5.04,5.06,1341200.0,3.3994,3.3994,3.386,3.3994,1341200.0
2010-11-11 10:00:00,5.06,5.15,5.06,5.15,1605600.0,3.3994,3.4599,3.3994,3.4599,1605600.0
2010-11-11 10:10:00,5.15,5.16,5.13,5.15,831600.0,3.4599,3.4666,3.4465,3.4599,831600.0
2010-11-11 10:20:00,5.15,5.17,5.14,5.15,940400.0,3.4599,3.4733,3.4532,3.4599,940400.0
2010-11-11 10:30:00,5.15,5.16,5.14,5.16,912400.0,3.4599,3.4666,3.4532,3.4666,912400.0
2010-11-11 10:40:00,5.16,5.16,5.15,5.16,662000.0,3.4666,3.4666,3.4599,3.4666,662000.0
2010-11-11 10:50:00,5.16,5.18,5.15,5.18,1036400.0,3.4666,3.48,3.4599,3.48,1036400.0
2010-11-11 11:00:00,5.17,5.2,5.17,5.18,562400.0,3.4733,3.4935,3.4733,3.48,562400.0
2010-11-11 11:10:00,5.18,5.2,5.18,5.18,575200.0,3.48,3.4935,3.48,3.48,575200.0
2010-11-11 11:20:00,5.18,5.19,5.17,5.18,576000.0,3.48,3.4868,3.4733,3.48,576000.0
2010-11-11 11:30:00,5.18,5.19,5.18,5.19,308800.0,3.48,3.4868,3.48,3.4868,308800.0
2010-11-11 11:40:00,5.19,5.24,5.19,5.23,800000.0,3.4868,3.5204,3.4868,3.5136,800000.0
2010-11-11 11:50:00,5.23,5.24,5.2,5.2,497200.0,3.5136,3.5204,3.4935,3.4935,497200.0
2010-11-11 12:00:00,5.2,5.21,5.19,5.2,395600.0,3.4935,3.5002,3.4868,3.4935,395600.0
2010-11-11 12:10:00,5.2,5.2,5.19,5.2,304400.0,3.4935,3.4935,3.4868,3.4935,304400.0
2010-11-11 12:20:00,5.2,5.21,5.2,5.21,306000.0,3.4935,3.5002,3.4935,3.5002,306000.0
2010-11-11 12:30:00,5.21,5.23,5.21,5.23,132400.0,3.5002,3.5136,3.5002,3.5136,132400.0
2010-11-11 12:40:00,5.23,5.25,5.22,5.25,318400.0,3.5136,3.5271,3.5069,3.5271,318400.0
2010-11-11 12:50:00,5.25,5.29,5.25,5.27,997600.0,3.5271,3.5539,3.5271,3.5405,997600.0
2010-11-11 13:00:00,5.27,5.27,5.24,5.25,446400.0,3.5405,3.5405,3.5204,3.5271,446400.0
2010-11-11 13:10:00,5.25,5.25,5.23,5.23,281200.0,3.5271,3.5271,3.5136,3.5136,281200.0
2010-11-11 13:20:00,5.24,5.24,5.22,5.23,480400.0,3.5204,3.5204,3.5069,3.5136,480400.0
2010-11-11 13:30:00,5.23,5.25,5.23,5.25,747600.0,3.5136,3.5271,3.5136,3.5271,747600.0
2010-11-11 13:40:00,5.25,5.25,5.24,5.25,852000.0,3.5271,3.5271,3.5204,3.5271,852000.0
2010-11-11 13:50:00,5.25,5.25,5.24,5.25,480400.0,3.5271,3.5271,3.5204,3.5271,480400.0
2010-11-11 14:00:00,5.25,5.26,5.25,5.26,1347200.0,3.5271,3.5338,3.5271,3.5338,1347200.0
2010-11-11 14:10:00,5.26,5.27,5.26,5.27,738400.0,3.5338,3.5405,3.5338,3.5405,738400.0
2010-11-11 14:20:00,5.27,5.27,5.26,5.26,456800.0,3.5405,3.5405,3.5338,3.5338,456800.0
2010-11-11 14:30:00,5.26,5.27,5.26,5.26,1210400.0,3.5338,3.5405,3.5338,3.5338,1210400.0
2010-11-11 14:40:00,5.26,5.27,5.26,5.26,911600.0,3.5338,3.5405,3.5338,3.5338,911600.0
2010-11-11 14:50:00,5.26,5.28,5.25,5.27,783200.0,3.5338,3.5472,3.5271,3.5405,783200.0
2010-11-11 15:00:00,5.27,5.29,5.26,5.27,570400.0,3.5405,3.5539,3.5338,3.5405,570400.0
2010-11-11 15:10:00,5.26,5.27,5.26,5.26,644400.0,3.5338,3.5405,3.5338,3.5338,644400.0
2010-11-11 15:20:00,5.26,5.27,5.24,5.27,1337600.0,3.5338,3.5405,3.5204,3.5405,1337600.0
2010-11-11 15:30:00,5.27,5.27,5.25,5.27,648000.0,3.5405,3.5405,3.5271,3.5405,648000.0
2010-11-11 15:40:00,5.27,5.27,5.26,5.26,908800.0,3.5405,3.5405,3.5338,3.5338,908800.0
2010-11-11 15:50:00,5.27,5.27,5.26,5.27,1035200.0,3.5405,3.5405,3.5338,3.5405,1035200.0
2010-11-12 09:30:00,5.25,5.3,5.23,5.29,508800.0,3.5271,3.5607,3.5136,3.5539,508800.0
2010-11-12 09:40:00,5.29,5.29,5.24,5.26,430800.0,3.5539,3.5539,3.5204,3.5338,430800.0
2010-11-12 09:50:00,5.27,5.29,5.26,5.26,382800.0,3.5405,3.5539,3.5338,3.5338,382800.0
2010-11-12 10:00:00,5.26,5.27,5.25,5.27,312000.0,3.5338,3.5405,3.5271,3.5405,312000.0
2010-11-12 10:10:00,5.27,5.3,5.27,5.29,349600.0,3.5405,3.5607,3.5405,3.5539,349600.0
2010-11-12 10:20:00,5.29,5.29,5.25,5.26,428800.0,3.5539,3.5539,3.5271,3.5338,428800.0
2010-11-12 10:30:00,5.26,5.27,5.25,5.26,498000.0,3.5338,3.5405,3.5271,3.5338,498000.0
2010-11-12 10:40:00,5.26,5.27,5.26,5.27,214400.0,3.5338,3.5405,3.5338,3.5405,214400.0
2010-11-12 10:50:00,5.27,5.27,5.25,5.25,503600.0,3.5405,3.5405,3.5271,3.5271,503600.0
2010-11-12 11:00:00,5.25,5.25,5.23,5.24,494800.0,3.5271,3.5271,3.5136,3.5204,494800.0
2010-11-12 11:10:00,5.23,5.27,5.23,5.26,553200.0,3.5136,3.5405,3.5136,3.5338,553200.0
2010-11-12 11:20:00,5.26,5.26,5.25,5.25,102800.0,3.5338,3.5338,3.5271,3.5271,102800.0
2010-11-12 11:30:00,5.26,5.26,5.25,5.25,153600.0,3.5338,3.5338,3.5271,3.5271,153600.0
2010-11-12 11:40:00,5.25,5.25,5.24,5.24,207200.0,3.5271,3.5271,3.5204,3.5204,207200.0
2010-11-12 11:50:00,5.24,5.24,5.22,5.23,233200.0,3.5204,3.5204,3.5069,3.5136,233200.0
2010-11-12 12:00:00,5.24,5.24,5.23,5.23,182400.0,3.5204,3.5204,3.5136,3.5136,182400.0
2010-11-12 12:10:00,5.23,5.24,5.22,5.23,211600.0,3.5136,3.5204,3.5069,3.5136,211600.0
2010-11-12 12:20:00,5.23,5.24,5.22,5.22,206400.0,3.5136,3.5204,3.5069,3.5069,206400.0
2010-11-12 12:30:00,5.22,5.23,5.22,5.22,364400.0,3.5069,3.5136,3.5069,3.5069,364400.0
2010-11-12 12:40:00,5.22,5.22,5.21,5.21,192800.0,3.5069,3.5069,3.5002,3.5002,192800.0
2010-11-12 12:50:00,5.21,5.22,5.2,5.22,226000.0,3.5002,3.5069,3.4935,3.5069,226000.0
2010-11-12 13:00:00,5.22,5.22,5.21,5.21,126800.0,3.5069,3.5069,3.5002,3.5002,126800.0
2010-11-12 13:10:00,5.21,5.22,5.21,5.21,86000.0,3.5002,3.5069,3.5002,3.5002,86000.0
2010-11-12 13:20:00,5.21,5.21,5.2,5.21,122800.0,3.5002,3.5002,3.4935,3.5002,122800.0
2010-11-12 13:30:00,5.21,5.21,5.2,5.21,176800.0,3.5002,3.5002,3.4935,3.5002,176800.0
2010-11-12 13:40:00,5.21,5.21,5.19,5.19,267200.0,3.5002,3.5002,3.4868,3.4868,267200.0
2010-11-12 13:50:00,5.19,5.2,5.18,5.19,82000.0,3.4868,3.4935,3.48,3.4868,82000.0
2010-11-12 14:00:00,5.19,5.19,5.18,5.19,234000.0,3.4868,3.4868,3.48,3.4868,234000.0
2010-11-12 14:10:00,5.19,5.2,5.18,5.19,212800.0,3.4868,3.4935,3.48,3.4868,212800.0
2010-11-12 14:20:00,5.19,5.2,5.18,5.18,104800.0,3.4868,3.4935,3.48,3.48,104800.0
2010-11-12 14:30:00,5.18,5.18,5.18,5.18,212800.0,3.48,3.48,3.48,3.48,212800.0
2010-11-12 14:40:00,5.18,5.18,5.18,5.18,259200.0,3.48,3.48,3.48,3.48,259200.0
2010-11-12 14:50:00,5.18,5.18,5.17,5.18,455200.0,3.48,3.48,3.4733,3.48,455200.0
2010-11-12 15:00:00,5.18,5.19,5.18,5.19,109600.0,3.48,3.4868,3.48,3.4868,109600.0
2010-11-12 15:10:00,5.19,5.19,5.18,5.18,270400.0,3.4868,3.4868,3.48,3.48,270400.0
2010-11-12 15:20:00,5.18,5.18,5.16,5.17,476000.0,3.48,3.48,3.4666,3.4733,476000.0
2010-11-12 15:30:00,5.17,5.21,5.17,5.2,804400.0,3.4733,3.5002,3.4733,3.4935,804400.0
2010-11-12 15:40:00,5.21,5.21,5.2,5.2,626000.0,3.5002,3.5002,3.4935,3.4935,626000.0
2010-11-12 15:50:00,5.2,5.21,5.2,5.21,1407200.0,3.4935,3.5002,3.4935,3.5002,1407200.0
2010-11-15 09:30:00,5.24,5.26,5.23,5.23,385600.0,3.5204,3.5338,3.5136,3.5136,385600.0
2010-11-15 09:40:00,5.24,5.24,5.22,5.23,224800.0,3.5204,3.5204,3.5069,3.5136,224800.0
2010-11-15 09:50:00,5.23,5.23,5.2,5.21,216800.0,3.5136,3.5136,3.4935,3.5002,216800.0
2010-11-15 10:00:00,5.21,5.22,5.2,5.21,246800.0,3.5002,3.5069,3.4935,3.5002,246800.0
2010-11-15 10:10:00,5.21,5.23,5.2,5.23,135600.0,3.5002,3.5136,3.4935,3.5136,135600.0
2010-11-15 10:20:00,5.23,5.24,5.22,5.23,140800.0,3.5136,3.5204,3.5069,3.5136,140800.0
2010-11-15 10:30:00,5.23,5.24,5.23,5.24,145600.0,3.5136,3.5204,3.5136,3.5204,145600.0
2010-11-15 10:40:00,5.24,5.24,5.23,5.23,102000.0,3.5204,3.5204,3.5136,3.5136,102000.0
2010-11-15 10:50:00,5.23,5.23,5.22,5.22,136400.0,3.5136,3.5136,3.5069,3.5069,136400.0
2010-11-15 11:00:00,5.22,5.23,5.21,5.21,99200.0,3.5069,3.5136,3.5002,3.5002,99200.0
2010-11-15 11:10:00,5.21,5.23,5.21,5.23,143600.0,3.5002,3.5136,3.5002,3.5136,143600.0
2010-11-15 11:20:00,5.22,5.23,5.22,5.23,90000.0,3.5069,3.5136,3.5069,3.5136,90000.0
2010-11-15 11:30:00,5.23,5.24,5.23,5.24,159200.0,3.5136,3.5204,3.5136,3.5204,159200.0
2010-11-15 11:40:00,5.24,5.24,5.23,5.24,142400.0,3.5204,3.5204,3.5136,3.5204,142400.0
2010-11-15 11:50:00,5.24,5.24,5.23,5.23,133200.0,3.5204,3.5204,3.5136,3.5136,133200.0
2010-11-15 12:00:00,5.23,5.23,5.22,5.22,239600.0,3.5136,3.5136,3.5069,3.5069,239600.0
2010-11-15 12:10:00,5.22,5.23,5.21,5.21,207600.0,3.5069,3.5136,3.5002,3.5002,207600.0
2010-11-15 12:20:00,5.21,5.22,5.21,5.21,123200.0,3.5002,3.5069,3.5002,3.5002,123200.0
2010-11-15 12:30:00,5.21,5.22,5.21,5.22,78800.0,3.5002,3.5069,3.5002,3.5069,78800.0
2010-11-15 12:40:00,5.22,5.22,5.22,5.22,120000.0,3.5069,3.5069,3.5069,3.5069,120000.0
2010-11-15 12:50:00,5.22,5.22,5.21,5.22,159600.0,3.5069,3.5069,3.5002,3.5069,159600.0
2010-11-15 13:00:00,5.22,5.22,5.21,5.22,123200.0,3.5069,3.5069,3.5002,3.5069,123200.0
2010-11-15 13:10:00,5.22,5.22,5.21,5.21,114000.0,3.5069,3.5069,3.5002,3.5002,114000.0
2010-11-15 13:20:00,5.22,5.22,5.21,5.21,392800.0,3.5069,3.5069,3.5002,3.5002,392800.0
2010-11-15 13:30:00,5.21,5.21,5.21,5.21,272800.0,3.5002,3.5002,3.5002,3.5002,272800.0
2010-11-15 13:40:00,5.21,5.21,5.21,5.21,139600.0,3.5002,3.5002,3.5002,3.5002,139600.0
2010-11-15 13:50:00,5.21,5.21,5.2,5.21,96000.0,3.5002,3.5002,3.4935,3.5002,96000.0
2010-11-15 14:00:00,5.21,5.21,5.19,5.2,223200.0,3.5002,3.5002,3.4868,3.4935,223200.0
2010-11-15 14:10:00,5.2,5.2,5.18,5.18,288400.0,3.4935,3.4935,3.48,3.48,288400.0
2010-11-15 14:20:00,5.18,5.18,5.18,5.18,188400.0,3.48,3.48,3.48,3.48,188400.0
2010-11-15 14:30:00,5.19,5.19,5.18,5.19,167600.0,3.4868,3.4868,3.48,3.4868,167600.0
2010-11-15 14:40:00,5.19,5.2,5.19,5.2,160800.0,3.4868,3.4935,3.4868,3.4935,160800.0
2010-11-15 14:50:00,5.2,5.21,5.2,5.21,143600.0,3.4935,3.5002,3.4935,3.5002,143600.0
2010-11-15 15:00:00,5.2,5.21,5.19,5.2,176000.0,3.4935,3.5002,3.4868,3.4935,176000.0
2010-11-15 15:10:00,5.2,5.2,5.18,5.19,361600.0,3.4935,3.4935,3.48,3.4868,361600.0
2010-11-15 15:20:00,5.19,5.19,5.17,5.18,308800.0,3.4868,3.4868,3.4733,3.48,308800.0
2010-11-15 15:30:00,5.18,5.19,5.18,5.19,237200.0,3.48,3.4868,3.48,3.4868,237200.0
2010-11-15 15:40:00,5.19,5.2,5.18,5.18,605200.0,3.4868,3.4935,3.48,3.48,605200.0
2010-11-15 15:50:00,5.18,5.18,5.18,5.18,750000.0,3.48,3.48,3.48,3.48,750000.0
2010-11-16 09:30:00,5.15,5.24,5.14,5.22,318400.0,3.4599,3.5204,3.4532,3.5069,318400.0
2010-11-16 09:40:00,5.22,5.26,5.22,5.23,992400.0,3.5069,3.5338,3.5069,3.5136,992400.0
2010-11-16 09:50:00,5.22,5.24,5.21,5.24,519600.0,3.5069,3.5204,3.5002,3.5204,519600.0
2010-11-16 10:00:00,5.24,5.3,5.24,5.28,1460800.0,3.5204,3.5607,3.5204,3.5472,1460800.0
2010-11-16 10:10:00,5.28,5.29,5.26,5.28,486800.0,3.5472,3.5539,3.5338,3.5472,486800.0
2010-11-16 10:20:00,5.28,5.28,5.26,5.27,285600.0,3.5472,3.5472,3.5338,3.5405,285600.0
2010-11-16 10:30:00,5.27,5.28,5.24,5.24,754800.0,3.5405,3.5472,3.5204,3.5204,754800.0
2010-11-16 10:40:00,5.25,5.25,5.24,5.25,438000.0,3.5271,3.5271,3.5204,3.5271,438000.0
2010-11-16 10:50:00,5.25,5.26,5.24,5.25,338800.0,3.5271,3.5338,3.5204,3.5271,338800.0
2010-11-16 11:00:00,5.25,5.26,5.23,5.24,521200.0,3.5271,3.5338,3.5136,3.5204,521200.0
2010-11-16 11:10:00,5.24,5.25,5.22,5.22,626000.0,3.5204,3.5271,3.5069,3.5069,626000.0
2010-11-16 11:20:00,5.22,5.24,5.21,5.23,615200.0,3.5069,3.5204,3.5002,3.5136,615200.0
2010-11-16 11:30:00,5.24,5.24,5.21,5.22,490000.0,3.5204,3.5204,3.5002,3.5069,490000.0
2010-11-16 11:40:00,5.22,5.22,5.19,5.2,851200.0,3.5069,3.5069,3.4868,3.4935,851200.0
2010-11-16 11:50:00,5.2,5.24,5.2,5.24,473600.0,3.4935,3.5204,3.4935,3.5204,473600.0
2010-11-16 12:00:00,5.24,5.24,5.21,5.21,1285200.0,3.5204,3.5204,3.5002,3.5002,1285200.0
2010-11-16 12:10:00,5.21,5.23,5.21,5.22,242000.0,3.5002,3.5136,3.5002,3.5069,242000.0
2010-11-16 12:20:00,5.22,5.22,5.21,5.21,169200.0,3.5069,3.5069,3.5002,3.5002,169200.0
2010-11-16 12:30:00,5.21,5.22,5.2,5.2,334000.0,3.5002,3.5069,3.4935,3.4935,334000.0
2010-11-16 12:40:00,5.2,5.2,5.19,5.19,487200.0,3.4935,3.4935,3.4868,3.4868,487200.0
2010-11-16 12:50:00,5.2,5.23,5.2,5.23,784800.0,3.4935,3.5136,3.4935,3.5136,784800.0
2010-11-16 13:00:00,5.23,5.23,5.21,5.22,108400.0,3.5136,3.5136,3.5002,3.5069,108400.0
2010-11-16 13:10:00,5.22,5.23,5.22,5.23,193600.0,3.5069,3.5136,3.5069,3.5136,193600.0
2010-11-16 13:20:00,5.22,5.23,5.22,5.22,538400.0,3.5069,3.5136,3.5069,3.5069,538400.0
2010-11-16 13:30:00,5.22,5.23,5.22,5.23,462400.0,3.5069,3.5136,3.5069,3.5136,462400.0
2010-11-16 13:40:00,5.23,5.23,5.21,5.22,296800.0,3.5136,3.5136,3.5002,3.5069,296800.0
2010-11-16 13:50:00,5.22,5.23,5.22,5.23,291200.0,3.5069,3.5136,3.5069,3.5136,291200.0
2010-11-16 14:00:00,5.23,5.23,5.22,5.23,784400.0,3.5136,3.5136,3.5069,3.5136,784400.0
2010-11-16 14:10:00,5.23,5.23,5.22,5.22,661200.0,3.5136,3.5136,3.5069,3.5069,661200.0
2010-11-16 14:20:00,5.23,5.23,5.22,5.22,436400.0,3.5136,3.5136,3.5069,3.5069,436400.0
2010-11-16 14:30:00,5.22,5.22,5.21,5.21,392400.0,3.5069,3.5069,3.5002,3.5002,392400.0
2010-11-16 14:40:00,5.21,5.21,5.2,5.2,439600.0,3.5002,3.5002,3.4935,3.4935,439600.0
2010-11-16 14:50:00,5.2,5.21,5.2,5.2,695200.0,3.4935,3.5002,3.4935,3.4935,695200.0
2010-11-16 15:00:00,5.2,5.2,5.19,5.19,458400.0,3.4935,3.4935,3.4868,3.4868,458400.0
2010-11-16 15:10:00,5.19,5.2,5.18,5.19,740400.0,3.4868,3.4935,3.48,3.4868,740400.0
2010-11-16 15:20:00,5.19,5.21,5.19,5.2,482000.0,3.4868,3.5002,3.4868,3.4935,482000.0
2010-11-16 15:30:00,5.2,5.21,5.2,5.21,606000.0,3.4935,3.5002,3.4935,3.5002,606000.0
2010-11-16 15:40:00,5.21,5.21,5.2,5.2,776800.0,3.5002,3.5002,3.4935,3.4935,776800.0
2010-11-16 15:50:00,5.21,5.21,5.2,5.21,1491200.0,3.5002,3.5002,3.4935,3.5002,1491200.0
2010-11-17 09:30:00,5.36,5.5,5.36,5.48,4761200.0,3.601,3.695,3.601,3.6816,4761200.0
2010-11-17 09:40:00,5.48,5.52,5.48,5.52,3320000.0,3.6816,3.7085,3.6816,3.7085,3320000.0
2010-11-17 09:50:00,5.52,5.53,5.45,5.47,2492800.0,3.7085,3.7152,3.6614,3.6749,2492800.0
2010-11-17 10:00:00,5.47,5.5,5.45,5.45,1484800.0,3.6749,3.695,3.6614,3.6614,1484800.0
2010-11-17 10:10:00,5.45,5.45,5.39,5.4,1404400.0,3.6614,3.6614,3.6211,3.6278,1404400.0
2010-11-17 10:20:00,5.4,5.43,5.4,5.42,1213200.0,3.6278,3.648,3.6278,3.6413,1213200.0
2010-11-17 10:30:00,5.43,5.43,5.4,5.41,1674000.0,3.648,3.648,3.6278,3.6346,1674000.0
2010-11-17 10:40:00,5.41,5.43,5.38,5.41,2023600.0,3.6346,3.648,3.6144,3.6346,2023600.0
2010-11-17 10:50:00,5.42,5.42,5.39,5.39,450000.0,3.6413,3.6413,3.6211,3.6211,450000.0
2010-11-17 11:00:00,5.39,5.41,5.39,5.41,467200.0,3.6211,3.6346,3.6211,3.6346,467200.0
2010-11-17 11:10:00,5.41,5.42,5.39,5.39,1074400.0,3.6346,3.6413,3.6211,3.6211,1074400.0
2010-11-17 11:20:00,5.39,5.4,5.38,5.4,369600.0,3.6211,3.6278,3.6144,3.6278,369600.0
2010-11-17 11:30:00,5.4,5.42,5.4,5.41,560000.0,3.6278,3.6413,3.6278,3.6346,560000.0
2010-11-17 11:40:00,5.41,5.42,5.39,5.39,332800.0,3.6346,3.6413,3.6211,3.6211,332800.0
2010-11-17 11:50:00,5.39,5.39,5.37,5.38,482400.0,3.6211,3.6211,3.6077,3.6144,482400.0
2010-11-17 12:00:00,5.37,5.39,5.37,5.38,216400.0,3.6077,3.6211,3.6077,3.6144,216400.0
2010-11-17 12:10:00,5.38,5.38,5.33,5.34,656400.0,3.6144,3.6144,3.5808,3.5875,656400.0
2010-11-17 12:20:00,5.34,5.35,5.34,5.35,457200.0,3.5875,3.5943,3.5875,3.5943,457200.0
2010-11-17 12:30:00,5.35,5.35,5.34,5.34,624000.0,3.5943,3.5943,3.5875,3.5875,624000.0
2010-11-17 12:40:00,5.34,5.35,5.34,5.34,636800.0,3.5875,3.5943,3.5875,3.5875,636800.0
2010-11-17 12:50:00,5.34,5.35,5.32,5.32,322400.0,3.5875,3.5943,3.5741,3.5741,322400.0
2010-11-17 13:00:00,5.33,5.33,5.32,5.33,251600.0,3.5808,3.5808,3.5741,3.5808,251600.0
2010-11-17 13:10:00,5.33,5.34,5.32,5.32,383200.0,3.5808,3.5875,3.5741,3.5741,383200.0
2010-11-17 13:20:00,5.32,5.32,5.31,5.31,636400.0,3.5741,3.5741,3.5674,3.5674,636400.0
2010-11-17 13:30:00,5.31,5.32,5.29,5.3,599200.0,3.5674,3.5741,3.5539,3.5607,599200.0
2010-11-17 13:40:00,5.3,5.3,5.27,5.28,1030000.0,3.5607,3.5607,3.5405,3.5472,1030000.0
2010-11-17 13:50:00,5.28,5.28,5.26,5.26,884000.0,3.5472,3.5472,3.5338,3.5338,884000.0
2010-11-17 14:00:00,5.26,5.3,5.26,5.29,1304400.0,3.5338,3.5607,3.5338,3.5539,1304400.0
2010-11-17 14:10:00,5.29,5.29,5.26,5.26,583600.0,3.5539,3.5539,3.5338,3.5338,583600.0
2010-11-17 14:20:00,5.26,5.27,5.25,5.25,1147600.0,3.5338,3.5405,3.5271,3.5271,1147600.0
2010-11-17 14:30:00,5.25,5.29,5.25,5.29,1169600.0,3.5271,3.5539,3.5271,3.5539,1169600.0
2010-11-17 14:40:00,5.29,5.31,5.28,5.29,780800.0,3.5539,3.5674,3.5472,3.5539,780800.0
2010-11-17 14:50:00,5.29,5.31,5.29,5.31,1006000.0,3.5539,3.5674,3.5539,3.5674,1006000.0
2010-11-17 15:00:00,5.3,5.31,5.29,5.29,1196000.0,3.5607,3.5674,3.5539,3.5539,1196000.0
2010-11-17 15:10:00,5.29,5.3,5.29,5.3,877200.0,3.5539,3.5607,3.5539,3.5607,877200.0
2010-11-17 15:20:00,5.3,5.3,5.27,5.27,1214800.0,3.5607,3.5607,3.5405,3.5405,1214800.0
2010-11-17 15:30:00,5.27,5.29,5.27,5.27,1753200.0,3.5405,3.5539,3.5405,3.5405,1753200.0
2010-11-17 15:40:00,5.27,5.28,5.25,5.26,2378400.0,3.5405,3.5472,3.5271,3.5338,2378400.0
2010-11-17 15:50:00,5.26,5.27,5.25,5.26,3122400.0,3.5338,3.5405,3.5271,3.5338,3122400.0
2010-11-18 09:30:00,5.13,5.38,5.08,5.34,2862800.0,3.4465,3.6144,3.4129,3.5875,2862800.0
2010-11-18 09:40:00,5.34,5.42,5.31,5.32,2110000.0,3.5875,3.6413,3.5674,3.5741,2110000.0
2010-11-18 09:50:00,5.32,5.33,5.25,5.26,1556000.0,3.5741,3.5808,3.5271,3.5338,1556000.0
2010-11-18 10:00:00,5.26,5.27,5.24,5.25,1773600.0,3.5338,3.5405,3.5204,3.5271,1773600.0
2010-11-18 10:10:00,5.25,5.3,5.25,5.29,1350800.0,3.5271,3.5607,3.5271,3.5539,1350800.0
2010-11-18 10:20:00,5.29,5.29,5.25,5.27,728800.0,3.5539,3.5539,3.5271,3.5405,728800.0
2010-11-18 10:30:00,5.27,5.28,5.23,5.23,1788400.0,3.5405,3.5472,3.5136,3.5136,1788400.0
2010-11-18 10:40:00,5.23,5.28,5.23,5.27,719600.0,3.5136,3.5472,3.5136,3.5405,719600.0
2010-11-18 10:50:00,5.27,5.3,5.25,5.28,658000.0,3.5405,3.5607,3.5271,3.5472,658000.0
2010-11-18 11:00:00,5.28,5.28,5.27,5.27,471200.0,3.5472,3.5472,3.5405,3.5405,471200.0
2010-11-18 11:10:00,5.27,5.28,5.25,5.25,1223200.0,3.5405,3.5472,3.5271,3.5271,1223200.0
2010-11-18 11:20:00,5.25,5.26,5.25,5.25,790400.0,3.5271,3.5338,3.5271,3.5271,790400.0
2010-11-18 11:30:00,5.25,5.25,5.21,5.24,971600.0,3.5271,3.5271,3.5002,3.5204,971600.0
2010-11-18 11:40:00,5.24,5.24,5.15,5.17,1936400.0,3.5204,3.5204,3.4599,3.4733,1936400.0
2010-11-18 11:50:00,5.16,5.17,5.14,5.15,1090800.0,3.4666,3.4733,3.4532,3.4599,1090800.0
2010-11-18 12:00:00,5.15,5.15,5.13,5.13,800800.0,3.4599,3.4599,3.4465,3.4465,800800.0
2010-11-18 12:10:00,5.13,5.14,5.1,5.11,1184400.0,3.4465,3.4532,3.4263,3.433,1184400.0
2010-11-18 12:20:00,5.11,5.15,5.11,5.14,702800.0,3.433,3.4599,3.433,3.4532,702800.0
2010-11-18 12:30:00,5.14,5.14,5.07,5.1,1152800.0,3.4532,3.4532,3.4061,3.4263,1152800.0
2010-11-18 12:40:00,5.1,5.1,5.07,5.08,692400.0,3.4263,3.4263,3.4061,3.4129,692400.0
2010-11-18 12:50:00,5.07,5.07,5.02,5.06,2157600.0,3.4061,3.4061,3.3726,3.3994,2157600.0
2010-11-18 13:00:00,5.06,5.09,5.03,5.04,1233200.0,3.3994,3.4196,3.3793,3.386,1233200.0
2010-11-18 13:10:00,5.04,5.06,5.03,5.06,742400.0,3.386,3.3994,3.3793,3.3994,742400.0
2010-11-18 13:20:00,5.06,5.06,5.04,5.04,503200.0,3.3994,3.3994,3.386,3.386,503200.0
2010-11-18 13:30:00,5.05,5.06,5.04,5.06,787600.0,3.3927,3.3994,3.386,3.3994,787600.0
2010-11-18 13:40:00,5.06,5.09,5.05,5.09,1173600.0,3.3994,3.4196,3.3927,3.4196,1173600.0
2010-11-18 13:50:00,5.09,5.1,5.07,5.08,661200.0,3.4196,3.4263,3.4061,3.4129,661200.0
2010-11-18 14:00:00,5.08,5.09,5.08,5.08,843600.0,3.4129,3.4196,3.4129,3.4129,843600.0
2010-11-18 14:10:00,5.08,5.12,5.08,5.11,827200.0,3.4129,3.4397,3.4129,3.433,827200.0
2010-11-18 14:20:00,5.11,5.11,5.08,5.08,557600.0,3.433,3.433,3.4129,3.4129,557600.0
2010-11-18 14:30:00,5.08,5.09,5.08,5.09,428800.0,3.4129,3.4196,3.4129,3.4196,428800.0
2010-11-18 14:40:00,5.09,5.1,5.08,5.1,634800.0,3.4196,3.4263,3.4129,3.4263,634800.0
2010-11-18 14:50:00,5.1,5.1,5.08,5.08,434400.0,3.4263,3.4263,3.4129,3.4129,434400.0
2010-11-18 15:00:00,5.08,5.09,5.06,5.06,798000.0,3.4129,3.4196,3.3994,3.3994,798000.0
2010-11-18 15:10:00,5.06,5.06,5.04,5.06,1165600.0,3.3994,3.3994,3.386,3.3994,1165600.0
2010-11-18 15:20:00,5.06,5.07,5.06,5.07,646800.0,3.3994,3.4061,3.3994,3.4061,646800.0
2010-11-18 15:30:00,5.07,5.09,5.06,5.09,1130400.0,3.4061,3.4196,3.3994,3.4196,1130400.0
2010-11-18 15:40:00,5.09,5.1,5.09,5.1,1498400.0,3.4196,3.4263,3.4196,3.4263,1498400.0
2010-11-18 15:50:00,5.1,5.1,5.09,5.1,1883200.0,3.4263,3.4263,3.4196,3.4263,1883200.0
2010-11-19 09:30:00,5.1,5.1,5.02,5.04,1078000.0,3.4263,3.4263,3.3726,3.386,1078000.0
2010-11-19 09:40:00,5.04,5.05,4.98,5.03,1080000.0,3.386,3.3927,3.3457,3.3793,1080000.0
2010-11-19 09:50:00,5.03,5.05,5.02,5.04,783600.0,3.3793,3.3927,3.3726,3.386,783600.0
2010-11-19 10:00:00,5.04,5.06,5.03,5.04,628400.0,3.386,3.3994,3.3793,3.386,628400.0
2010-11-19 10:10:00,5.04,5.05,5.03,5.04,188800.0,3.386,3.3927,3.3793,3.386,188800.0
2010-11-19 10:20:00,5.04,5.04,5.01,5.01,402000.0,3.386,3.386,3.3658,3.3658,402000.0
2010-11-19 10:30:00,5.01,5.02,5.0,5.0,342800.0,3.3658,3.3726,3.3591,3.3591,342800.0
2010-11-19 10:40:00,5.01,5.04,5.0,5.03,336000.0,3.3658,3.386,3.3591,3.3793,336000.0
2010-11-19 10:50:00,5.03,5.04,5.02,5.02,198400.0,3.3793,3.386,3.3726,3.3726,198400.0
2010-11-19 11:00:00,5.02,5.04,5.02,5.03,216000.0,3.3726,3.386,3.3726,3.3793,216000.0
2010-11-19 11:10:00,5.03,5.03,5.0,5.0,295200.0,3.3793,3.3793,3.3591,3.3591,295200.0
2010-11-19 11:20:00,5.0,5.01,5.0,5.01,348000.0,3.3591,3.3658,3.3591,3.3658,348000.0
2010-11-19 11:30:00,5.0,5.01,4.99,5.01,506000.0,3.3591,3.3658,3.3524,3.3658,506000.0
2010-11-19 11:40:00,5.01,5.02,5.0,5.02,328800.0,3.3658,3.3726,3.3591,3.3726,328800.0
2010-11-19 11:50:00,5.02,5.03,5.02,5.02,172400.0,3.3726,3.3793,3.3726,3.3726,172400.0
2010-11-19 12:00:00,5.02,5.02,5.01,5.01,238800.0,3.3726,3.3726,3.3658,3.3658,238800.0
2010-11-19 12:10:00,5.01,5.02,5.01,5.02,103200.0,3.3658,3.3726,3.3658,3.3726,103200.0
2010-11-19 12:20:00,5.02,5.02,5.01,5.01,104000.0,3.3726,3.3726,3.3658,3.3658,104000.0
2010-11-19 12:30:00,5.01,5.01,5.0,5.01,125600.0,3.3658,3.3658,3.3591,3.3658,125600.0
2010-11-19 12:40:00,5.01,5.01,5.0,5.0,72000.0,3.3658,3.3658,3.3591,3.3591,72000.0
2010-11-19 12:50:00,5.0,5.02,5.0,5.0,240800.0,3.3591,3.3726,3.3591,3.3591,240800.0
2010-11-19 13:00:00,5.0,5.02,5.0,5.01,120000.0,3.3591,3.3726,3.3591,3.3658,120000.0
2010-11-19 13:10:00,5.02,5.03,5.01,5.02,144800.0,3.3726,3.3793,3.3658,3.3726,144800.0
2010-11-19 13:20:00,5.02,5.03,5.02,5.03,115600.0,3.3726,3.3793,3.3726,3.3793,115600.0
2010-11-19 13:30:00,5.03,5.03,5.02,5.02,120000.0,3.3793,3.3793,3.3726,3.3726,120000.0
2010-11-19 13:40:00,5.02,5.03,5.02,5.02,61600.0,3.3726,3.3793,3.3726,3.3726,61600.0
2010-11-19 13:50:00,5.02,5.03,5.01,5.01,183200.0,3.3726,3.3793,3.3658,3.3658,183200.0
2010-11-19 14:00:00,5.01,5.04,5.01,5.04,172400.0,3.3658,3.386,3.3658,3.386,172400.0
2010-11-19 14:10:00,5.04,5.04,5.03,5.03,133200.0,3.386,3.386,3.3793,3.3793,133200.0
2010-11-19 14:20:00,5.03,5.03,5.02,5.03,122800.0,3.3793,3.3793,3.3726,3.3793,122800.0
2010-11-19 14:30:00,5.03,5.04,5.03,5.04,164800.0,3.3793,3.386,3.3793,3.386,164800.0
2010-11-19 14:40:00,5.04,5.04,5.03,5.03,151600.0,3.386,3.386,3.3793,3.3793,151600.0
2010-11-19 14:50:00,5.03,5.03,5.03,5.03,99600.0,3.3793,3.3793,3.3793,3.3793,99600.0
2010-11-19 15:00:00,5.03,5.04,5.03,5.04,492800.0,3.3793,3.386,3.3793,3.386,492800.0
2010-11-19 15:10:00,5.04,5.04,5.03,5.03,426000.0,3.386,3.386,3.3793,3.3793,426000.0
2010-11-19 15:20:00,5.03,5.03,5.02,5.02,666800.0,3.3793,3.3793,3.3726,3.3726,666800.0
2010-11-19 15:30:00,5.02,5.04,5.02,5.03,504800.0,3.3726,3.386,3.3726,3.3793,504800.0
2010-11-19 15:40:00,5.03,5.04,5.03,5.03,746000.0,3.3793,3.386,3.3793,3.3793,746000.0
2010-11-19 15:50:00,5.03,5.03,5.02,5.03,1516400.0,3.3793,3.3793,3.3726,3.3793,1516400.0
2010-11-22 09:30:00,5.03,5.11,5.01,5.1,578800.0,3.3793,3.433,3.3658,3.4263,578800.0
2010-11-22 09:40:00,5.1,5.12,5.09,5.11,357600.0,3.4263,3.4397,3.4196,3.433,357600.0
2010-11-22 09:50:00,5.11,5.14,5.1,5.13,284400.0,3.433,3.4532,3.4263,3.4465,284400.0
2010-11-22 10:00:00,5.13,5.13,5.1,5.13,348000.0,3.4465,3.4465,3.4263,3.4465,348000.0
2010-11-22 10:10:00,5.13,5.16,5.12,5.15,304400.0,3.4465,3.4666,3.4397,3.4599,304400.0
2010-11-22 10:20:00,5.15,5.15,5.11,5.11,291200.0,3.4599,3.4599,3.433,3.433,291200.0
2010-11-22 10:30:00,5.11,5.13,5.1,5.13,316400.0,3.433,3.4465,3.4263,3.4465,316400.0
2010-11-22 10:40:00,5.13,5.15,5.13,5.14,458400.0,3.4465,3.4599,3.4465,3.4532,458400.0
2010-11-22 10:50:00,5.13,5.14,5.11,5.11,294400.0,3.4465,3.4532,3.433,3.433,294400.0
2010-11-22 11:00:00,5.11,5.12,5.11,5.12,253200.0,3.433,3.4397,3.433,3.4397,253200.0
2010-11-22 11:10:00,5.12,5.14,5.12,5.13,151200.0,3.4397,3.4532,3.4397,3.4465,151200.0
2010-11-22 11:20:00,5.13,5.13,5.1,5.1,280800.0,3.4465,3.4465,3.4263,3.4263,280800.0
2010-11-22 11:30:00,5.11,5.12,5.09,5.12,290800.0,3.433,3.4397,3.4196,3.4397,290800.0
2010-11-22 11:40:00,5.12,5.12,5.11,5.12,197200.0,3.4397,3.4397,3.433,3.4397,197200.0
2010-11-22 11:50:00,5.12,5.12,5.1,5.12,155200.0,3.4397,3.4397,3.4263,3.4397,155200.0
2010-11-22 12:00:00,5.12,5.12,5.11,5.11,148800.0,3.4397,3.4397,3.433,3.433,148800.0
2010-11-22 12:10:00,5.11,5.12,5.11,5.12,163600.0,3.433,3.4397,3.433,3.4397,163600.0
2010-11-22 12:20:00,5.12,5.12,5.09,5.09,178000.0,3.4397,3.4397,3.4196,3.4196,178000.0
2010-11-22 12:30:00,5.09,5.09,5.08,5.08,264400.0,3.4196,3.4196,3.4129,3.4129,264400.0
2010-11-22 12:40:00,5.08,5.09,5.07,5.08,316400.0,3.4129,3.4196,3.4061,3.4129,316400.0
2010-11-22 12:50:00,5.08,5.08,5.07,5.08,323200.0,3.4129,3.4129,3.4061,3.4129,323200.0
2010-11-22 13:00:00,5.08,5.08,5.06,5.07,292400.0,3.4129,3.4129,3.3994,3.4061,292400.0
2010-11-22 13:10:00,5.07,5.08,5.06,5.06,238400.0,3.4061,3.4129,3.3994,3.3994,238400.0
2010-11-22 13:20:00,5.06,5.07,5.05,5.06,191200.0,3.3994,3.4061,3.3927,3.3994,191200.0
2010-11-22 13:30:00,5.06,5.07,5.06,5.06,206000.0,3.3994,3.4061,3.3994,3.3994,206000.0
2010-11-22 13:40:00,5.06,5.07,5.06,5.07,105200.0,3.3994,3.4061,3.3994,3.4061,105200.0
2010-11-22 13:50:00,5.07,5.08,5.07,5.07,193200.0,3.4061,3.4129,3.4061,3.4061,193200.0
2010-11-22 14:00:00,5.07,5.08,5.07,5.07,161200.0,3.4061,3.4129,3.4061,3.4061,161200.0
2010-11-22 14:10:00,5.07,5.09,5.07,5.08,216400.0,3.4061,3.4196,3.4061,3.4129,216400.0
2010-11-22 14:20:00,5.09,5.1,5.08,5.09,374400.0,3.4196,3.4263,3.4129,3.4196,374400.0
2010-11-22 14:30:00,5.09,5.09,5.08,5.09,196000.0,3.4196,3.4196,3.4129,3.4196,196000.0
2010-11-22 14:40:00,5.09,5.1,5.09,5.1,223200.0,3.4196,3.4263,3.4196,3.4263,223200.0
2010-11-22 14:50:00,5.1,5.1,5.09,5.09,305200.0,3.4263,3.4263,3.4196,3.4196,305200.0
2010-11-22 15:00:00,5.09,5.1,5.09,5.1,235200.0,3.4196,3.4263,3.4196,3.4263,235200.0
2010-11-22 15:10:00,5.1,5.1,5.09,5.1,462800.0,3.4263,3.4263,3.4196,3.4263,462800.0
2010-11-22 15:20:00,5.1,5.11,5.09,5.09,774000.0,3.4263,3.433,3.4196,3.4196,774000.0
2010-11-22 15:30:00,5.1,5.1,5.09,5.09,391600.0,3.4263,3.4263,3.4196,3.4196,391600.0
2010-11-22 15:40:00,5.09,5.11,5.09,5.11,580000.0,3.4196,3.433,3.4196,3.433,580000.0
2010-11-22 15:50:00,5.11,5.11,5.09,5.1,1300400.0,3.433,3.433,3.4196,3.4263,1300400.0
2010-11-23 09:30:00,5.06,5.1,5.03,5.09,356800.0,3.3994,3.4263,3.3793,3.4196,356800.0
2010-11-23 09:40:00,5.09,5.11,5.07,5.07,212400.0,3.4196,3.433,3.4061,3.4061,212400.0
2010-11-23 09:50:00,5.07,5.07,5.04,5.05,346000.0,3.4061,3.4061,3.386,3.3927,346000.0
2010-11-23 10:00:00,5.05,5.11,5.05,5.08,344400.0,3.3927,3.433,3.3927,3.4129,344400.0
2010-11-23 10:10:00,5.08,5.11,5.08,5.1,228000.0,3.4129,3.433,3.4129,3.4263,228000.0
2010-11-23 10:20:00,5.11,5.11,5.08,5.08,113600.0,3.433,3.433,3.4129,3.4129,113600.0
2010-11-23 10:30:00,5.08,5.09,5.08,5.08,181600.0,3.4129,3.4196,3.4129,3.4129,181600.0
2010-11-23 10:40:00,5.08,5.1,5.08,5.08,160000.0,3.4129,3.4263,3.4129,3.4129,160000.0
2010-11-23 10:50:00,5.08,5.09,5.07,5.08,193200.0,3.4129,3.4196,3.4061,3.4129,193200.0
2010-11-23 11:00:00,5.08,5.08,5.06,5.07,131200.0,3.4129,3.4129,3.3994,3.4061,131200.0
2010-11-23 11:10:00,5.07,5.08,5.06,5.07,201600.0,3.4061,3.4129,3.3994,3.4061,201600.0
2010-11-23 11:20:00,5.07,5.08,5.06,5.06,156000.0,3.4061,3.4129,3.3994,3.3994,156000.0
2010-11-23 11:30:00,5.06,5.06,5.04,5.06,162400.0,3.3994,3.3994,3.386,3.3994,162400.0
2010-11-23 11:40:00,5.06,5.06,5.05,5.06,142000.0,3.3994,3.3994,3.3927,3.3994,142000.0
2010-11-23 11:50:00,5.06,5.07,5.06,5.07,147600.0,3.3994,3.4061,3.3994,3.4061,147600.0
2010-11-23 12:00:00,5.07,5.07,5.06,5.07,130400.0,3.4061,3.4061,3.3994,3.4061,130400.0
2010-11-23 12:10:00,5.07,5.08,5.06,5.06,61600.0,3.4061,3.4129,3.3994,3.3994,61600.0
2010-11-23 12:20:00,5.07,5.07,5.06,5.07,73200.0,3.4061,3.4061,3.3994,3.4061,73200.0
2010-11-23 12:30:00,5.07,5.07,5.06,5.06,83200.0,3.4061,3.4061,3.3994,3.3994,83200.0
2010-11-23 12:40:00,5.06,5.06,5.06,5.06,107600.0,3.3994,3.3994,3.3994,3.3994,107600.0
2010-11-23 12:50:00,5.06,5.07,5.06,5.07,121600.0,3.3994,3.4061,3.3994,3.4061,121600.0
2010-11-23 13:00:00,5.07,5.07,5.06,5.06,138800.0,3.4061,3.4061,3.3994,3.3994,138800.0
2010-11-23 13:10:00,5.06,5.06,5.05,5.06,114000.0,3.3994,3.3994,3.3927,3.3994,114000.0
2010-11-23 13:20:00,5.06,5.07,5.05,5.06,132000.0,3.3994,3.4061,3.3927,3.3994,132000.0
2010-11-23 13:30:00,5.06,5.06,5.05,5.05,202400.0,3.3994,3.3994,3.3927,3.3927,202400.0
2010-11-23 13:40:00,5.05,5.05,5.05,5.05,147200.0,3.3927,3.3927,3.3927,3.3927,147200.0
2010-11-23 13:50:00,5.05,5.05,5.04,5.05,151200.0,3.3927,3.3927,3.386,3.3927,151200.0
2010-11-23 14:00:00,5.05,5.05,5.04,5.05,262800.0,3.3927,3.3927,3.386,3.3927,262800.0
2010-11-23 14:10:00,5.05,5.07,5.04,5.04,272000.0,3.3927,3.4061,3.386,3.386,272000.0
2010-11-23 14:20:00,5.04,5.06,5.04,5.06,232800.0,3.386,3.3994,3.386,3.3994,232800.0
2010-11-23 14:30:00,5.06,5.07,5.05,5.06,162800.0,3.3994,3.4061,3.3927,3.3994,162800.0
2010-11-23 14:40:00,5.06,5.06,5.05,5.06,125200.0,3.3994,3.3994,3.3927,3.3994,125200.0
2010-11-23 14:50:00,5.06,5.07,5.06,5.06,182800.0,3.3994,3.4061,3.3994,3.3994,182800.0
2010-11-23 15:00:00,5.06,5.07,5.05,5.06,189600.0,3.3994,3.4061,3.3927,3.3994,189600.0
2010-11-23 15:10:00,5.06,5.07,5.05,5.05,298000.0,3.3994,3.4061,3.3927,3.3927,298000.0
2010-11-23 15:20:00,5.05,5.06,5.05,5.05,350400.0,3.3927,3.3994,3.3927,3.3927,350400.0
2010-11-23 15:30:00,5.05,5.06,5.05,5.05,377200.0,3.3927,3.3994,3.3927,3.3927,377200.0
2010-11-23 15:40:00,5.05,5.06,5.05,5.06,376000.0,3.3927,3.3994,3.3927,3.3994,376000.0
2010-11-23 15:50:00,5.06,5.06,5.05,5.06,788400.0,3.3994,3.3994,3.3927,3.3994,788400.0
2010-11-24 09:30:00,5.09,5.12,5.04,5.06,460000.0,3.4196,3.4397,3.386,3.3994,460000.0
2010-11-24 09:40:00,5.06,5.1,5.05,5.08,289200.0,3.3994,3.4263,3.3927,3.4129,289200.0
2010-11-24 09:50:00,5.08,5.09,5.07,5.08,181600.0,3.4129,3.4196,3.4061,3.4129,181600.0
2010-11-24 10:00:00,5.08,5.1,5.08,5.1,152400.0,3.4129,3.4263,3.4129,3.4263,152400.0
2010-11-24 10:10:00,5.1,5.11,5.08,5.09,148400.0,3.4263,3.433,3.4129,3.4196,148400.0
2010-11-24 10:20:00,5.09,5.12,5.09,5.11,228400.0,3.4196,3.4397,3.4196,3.433,228400.0
2010-11-24 10:30:00,5.11,5.13,5.1,5.1,272000.0,3.433,3.4465,3.4263,3.4263,272000.0
2010-11-24 10:40:00,5.1,5.11,5.09,5.1,180400.0,3.4263,3.433,3.4196,3.4263,180400.0
2010-11-24 10:50:00,5.1,5.1,5.09,5.1,91600.0,3.4263,3.4263,3.4196,3.4263,91600.0
2010-11-24 11:00:00,5.1,5.11,5.09,5.09,128800.0,3.4263,3.433,3.4196,3.4196,128800.0
2010-11-24 11:10:00,5.1,5.1,5.08,5.08,85600.0,3.4263,3.4263,3.4129,3.4129,85600.0
2010-11-24 11:20:00,5.09,5.1,5.08,5.09,180000.0,3.4196,3.4263,3.4129,3.4196,180000.0
2010-11-24 11:30:00,5.09,5.1,5.08,5.09,158000.0,3.4196,3.4263,3.4129,3.4196,158000.0
2010-11-24 11:40:00,5.09,5.1,5.09,5.09,174400.0,3.4196,3.4263,3.4196,3.4196,174400.0
2010-11-24 11:50:00,5.09,5.11,5.09,5.11,236400.0,3.4196,3.433,3.4196,3.433,236400.0
2010-11-24 12:00:00,5.11,5.12,5.1,5.1,367600.0,3.433,3.4397,3.4263,3.4263,367600.0
2010-11-24 12:10:00,5.1,5.1,5.09,5.1,199600.0,3.4263,3.4263,3.4196,3.4263,199600.0
2010-11-24 12:20:00,5.1,5.1,5.1,5.1,57600.0,3.4263,3.4263,3.4263,3.4263,57600.0
2010-11-24 12:30:00,5.1,5.1,5.1,5.1,52800.0,3.4263,3.4263,3.4263,3.4263,52800.0
2010-11-24 12:40:00,5.1,5.1,5.09,5.1,58000.0,3.4263,3.4263,3.4196,3.4263,58000.0
2010-11-24 12:50:00,5.09,5.1,5.09,5.1,106400.0,3.4196,3.4263,3.4196,3.4263,106400.0
2010-11-24 13:00:00,5.09,5.1,5.09,5.09,91600.0,3.4196,3.4263,3.4196,3.4196,91600.0
2010-11-24 13:10:00,5.1,5.1,5.09,5.1,44800.0,3.4263,3.4263,3.4196,3.4263,44800.0
2010-11-24 13:20:00,5.1,5.1,5.1,5.1,73600.0,3.4263,3.4263,3.4263,3.4263,73600.0
2010-11-24 13:30:00,5.1,5.11,5.1,5.11,103600.0,3.4263,3.433,3.4263,3.433,103600.0
2010-11-24 13:40:00,5.11,5.11,5.11,5.11,86000.0,3.433,3.433,3.433,3.433,86000.0
2010-11-24 13:50:00,5.11,5.11,5.11,5.11,43200.0,3.433,3.433,3.433,3.433,43200.0
2010-11-24 14:00:00,5.11,5.11,5.1,5.1,98000.0,3.433,3.433,3.4263,3.4263,98000.0
2010-11-24 14:10:00,5.1,5.1,5.1,5.1,57200.0,3.4263,3.4263,3.4263,3.4263,57200.0
2010-11-24 14:20:00,5.1,5.1,5.09,5.09,94400.0,3.4263,3.4263,3.4196,3.4196,94400.0
2010-11-24 14:30:00,5.1,5.1,5.09,5.09,158400.0,3.4263,3.4263,3.4196,3.4196,158400.0
2010-11-24 14:40:00,5.09,5.09,5.09,5.09,116000.0,3.4196,3.4196,3.4196,3.4196,116000.0
2010-11-24 14:50:00,5.09,5.1,5.09,5.1,176400.0,3.4196,3.4263,3.4196,3.4263,176400.0
2010-11-24 15:00:00,5.1,5.11,5.1,5.11,175200.0,3.4263,3.433,3.4263,3.433,175200.0
2010-11-24 15:10:00,5.11,5.11,5.1,5.1,248400.0,3.433,3.433,3.4263,3.4263,248400.0
2010-11-24 15:20:00,5.1,5.1,5.1,5.1,168000.0,3.4263,3.4263,3.4263,3.4263,168000.0
2010-11-24 15:30:00,5.1,5.1,5.1,5.1,228000.0,3.4263,3.4263,3.4263,3.4263,228000.0
2010-11-24 15:40:00,5.1,5.1,5.08,5.08,462000.0,3.4263,3.4263,3.4129,3.4129,462000.0
2010-11-24 15:50:00,5.08,5.09,5.08,5.09,679200.0,3.4129,3.4196,3.4129,3.4196,679200.0
2010-11-26 09:30:00,5.08,5.12,5.06,5.1,270000.0,3.4129,3.4397,3.3994,3.4263,270000.0
2010-11-26 09:40:00,5.09,5.13,5.09,5.13,266000.0,3.4196,3.4465,3.4196,3.4465,266000.0
2010-11-26 09:50:00,5.13,5.17,5.13,5.16,302000.0,3.4465,3.4733,3.4465,3.4666,302000.0
2010-11-26 10:00:00,5.16,5.16,5.12,5.15,189200.0,3.4666,3.4666,3.4397,3.4599,189200.0
2010-11-26 10:10:00,5.15,5.16,5.15,5.15,200000.0,3.4599,3.4666,3.4599,3.4599,200000.0
2010-11-26 10:20:00,5.16,5.16,5.15,5.16,81200.0,3.4666,3.4666,3.4599,3.4666,81200.0
2010-11-26 10:30:00,5.16,5.17,5.15,5.16,196400.0,3.4666,3.4733,3.4599,3.4666,196400.0
2010-11-26 10:40:00,5.17,5.17,5.15,5.16,179200.0,3.4733,3.4733,3.4599,3.4666,179200.0
2010-11-26 10:50:00,5.15,5.16,5.15,5.16,154000.0,3.4599,3.4666,3.4599,3.4666,154000.0
2010-11-26 11:00:00,5.16,5.17,5.15,5.17,290800.0,3.4666,3.4733,3.4599,3.4733,290800.0
2010-11-26 11:10:00,5.17,5.18,5.16,5.18,336400.0,3.4733,3.48,3.4666,3.48,336400.0
2010-11-26 11:20:00,5.18,5.18,5.15,5.15,94400.0,3.48,3.48,3.4599,3.4599,94400.0
2010-11-26 11:30:00,5.16,5.16,5.15,5.15,132400.0,3.4666,3.4666,3.4599,3.4599,132400.0
2010-11-26 11:40:00,5.16,5.17,5.15,5.17,118400.0,3.4666,3.4733,3.4599,3.4733,118400.0
2010-11-26 11:50:00,5.17,5.18,5.16,5.16,120400.0,3.4733,3.48,3.4666,3.4666,120400.0
2010-11-26 12:00:00,5.16,5.17,5.15,5.17,160000.0,3.4666,3.4733,3.4599,3.4733,160000.0
2010-11-26 12:10:00,5.17,5.17,5.17,5.17,66400.0,3.4733,3.4733,3.4733,3.4733,66400.0
2010-11-26 12:20:00,5.17,5.17,5.15,5.15,112400.0,3.4733,3.4733,3.4599,3.4599,112400.0
2010-11-26 12:30:00,5.15,5.15,5.13,5.14,246800.0,3.4599,3.4599,3.4465,3.4532,246800.0
2010-11-26 12:40:00,5.14,5.15,5.12,5.13,488800.0,3.4532,3.4599,3.4397,3.4465,488800.0
2010-11-26 12:50:00,5.13,5.13,5.12,5.12,487200.0,3.4465,3.4465,3.4397,3.4397,487200.0
2010-11-29 09:30:00,5.1,5.12,5.05,5.08,788400.0,3.4263,3.4397,3.3927,3.4129,788400.0
2010-11-29 09:40:00,5.08,5.08,5.05,5.06,256400.0,3.4129,3.4129,3.3927,3.3994,256400.0
2010-11-29 09:50:00,5.06,5.08,5.05,5.06,416400.0,3.3994,3.4129,3.3927,3.3994,416400.0
2010-11-29 10:00:00,5.07,5.07,5.04,5.06,418000.0,3.4061,3.4061,3.386,3.3994,418000.0
2010-11-29 10:10:00,5.06,5.08,5.05,5.07,315600.0,3.3994,3.4129,3.3927,3.4061,315600.0
2010-11-29 10:20:00,5.07,5.07,5.03,5.04,355200.0,3.4061,3.4061,3.3793,3.386,355200.0
2010-11-29 10:30:00,5.04,5.07,5.03,5.06,297600.0,3.386,3.4061,3.3793,3.3994,297600.0
2010-11-29 10:40:00,5.06,5.08,5.06,5.07,316400.0,3.3994,3.4129,3.3994,3.4061,316400.0
2010-11-29 10:50:00,5.07,5.07,5.06,5.06,224000.0,3.4061,3.4061,3.3994,3.3994,224000.0
2010-11-29 11:00:00,5.06,5.07,5.06,5.06,342400.0,3.3994,3.4061,3.3994,3.3994,342400.0
2010-11-29 11:10:00,5.06,5.07,5.05,5.06,188000.0,3.3994,3.4061,3.3927,3.3994,188000.0
2010-11-29 11:20:00,5.06,5.07,5.05,5.06,261200.0,3.3994,3.4061,3.3927,3.3994,261200.0
2010-11-29 11:30:00,5.06,5.06,5.04,5.05,230800.0,3.3994,3.3994,3.386,3.3927,230800.0
2010-11-29 11:40:00,5.04,5.05,5.03,5.04,225200.0,3.386,3.3927,3.3793,3.386,225200.0
2010-11-29 11:50:00,5.04,5.04,5.03,5.03,213200.0,3.386,3.386,3.3793,3.3793,213200.0
2010-11-29 12:00:00,5.03,5.05,5.03,5.04,179200.0,3.3793,3.3927,3.3793,3.386,179200.0
2010-11-29 12:10:00,5.04,5.04,5.03,5.03,99600.0,3.386,3.386,3.3793,3.3793,99600.0
2010-11-29 12:20:00,5.03,5.04,5.03,5.03,150800.0,3.3793,3.386,3.3793,3.3793,150800.0
2010-11-29 12:30:00,5.03,5.03,5.03,5.03,171200.0,3.3793,3.3793,3.3793,3.3793,171200.0
2010-11-29 12:40:00,5.03,5.04,5.03,5.03,212800.0,3.3793,3.386,3.3793,3.3793,212800.0
2010-11-29 12:50:00,5.03,5.03,5.02,5.03,156800.0,3.3793,3.3793,3.3726,3.3793,156800.0
2010-11-29 13:00:00,5.03,5.03,5.02,5.03,91200.0,3.3793,3.3793,3.3726,3.3793,91200.0
2010-11-29 13:10:00,5.02,5.03,5.02,5.03,46000.0,3.3726,3.3793,3.3726,3.3793,46000.0
2010-11-29 13:20:00,5.03,5.03,5.02,5.02,76800.0,3.3793,3.3793,3.3726,3.3726,76800.0
2010-11-29 13:30:00,5.03,5.03,5.02,5.02,82400.0,3.3793,3.3793,3.3726,3.3726,82400.0
2010-11-29 13:40:00,5.02,5.03,5.02,5.03,151200.0,3.3726,3.3793,3.3726,3.3793,151200.0
2010-11-29 13:50:00,5.03,5.03,5.02,5.03,105600.0,3.3793,3.3793,3.3726,3.3793,105600.0
2010-11-29 14:00:00,5.02,5.03,5.02,5.03,76400.0,3.3726,3.3793,3.3726,3.3793,76400.0
2010-11-29 14:10:00,5.03,5.03,5.02,5.03,97200.0,3.3793,3.3793,3.3726,3.3793,97200.0
2010-11-29 14:20:00,5.03,5.04,5.02,5.04,181600.0,3.3793,3.386,3.3726,3.386,181600.0
2010-11-29 14:30:00,5.04,5.04,5.03,5.04,210400.0,3.386,3.386,3.3793,3.386,210400.0
2010-11-29 14:40:00,5.04,5.04,5.04,5.04,119200.0,3.386,3.386,3.386,3.386,119200.0
2010-11-29 14:50:00,5.04,5.05,5.04,5.05,167600.0,3.386,3.3927,3.386,3.3927,167600.0
2010-11-29 15:00:00,5.05,5.05,5.04,5.04,212800.0,3.3927,3.3927,3.386,3.386,212800.0
2010-11-29 15:10:00,5.04,5.05,5.04,5.05,334800.0,3.386,3.3927,3.386,3.3927,334800.0
2010-11-29 15:20:00,5.05,5.05,5.04,5.04,233600.0,3.3927,3.3927,3.386,3.386,233600.0
2010-11-29 15:30:00,5.04,5.04,5.03,5.04,303200.0,3.386,3.386,3.3793,3.386,303200.0
2010-11-29 15:40:00,5.04,5.04,5.04,5.04,449600.0,3.386,3.386,3.386,3.386,449600.0
2010-11-29 15:50:00,5.04,5.04,5.03,5.04,912400.0,3.386,3.386,3.3793,3.386,912400.0
2010-11-30 09:30:00,5.0,5.02,4.98,4.99,341200.0,3.3591,3.3726,3.3457,3.3524,341200.0
2010-11-30 09:40:00,5.0,5.01,4.99,5.0,253600.0,3.3591,3.3658,3.3524,3.3591,253600.0
2010-11-30 09:50:00,5.0,5.02,5.0,5.02,170000.0,3.3591,3.3726,3.3591,3.3726,170000.0
2010-11-30 10:00:00,5.02,5.04,5.02,5.02,274800.0,3.3726,3.386,3.3726,3.3726,274800.0
2010-11-30 10:10:00,5.02,5.04,5.02,5.03,95200.0,3.3726,3.386,3.3726,3.3793,95200.0
2010-11-30 10:20:00,5.03,5.07,5.03,5.06,229600.0,3.3793,3.4061,3.3793,3.3994,229600.0
2010-11-30 10:30:00,5.06,5.06,5.04,5.04,148000.0,3.3994,3.3994,3.386,3.386,148000.0
2010-11-30 10:40:00,5.04,5.04,5.02,5.03,170800.0,3.386,3.386,3.3726,3.3793,170800.0
2010-11-30 10:50:00,5.03,5.03,5.01,5.02,146400.0,3.3793,3.3793,3.3658,3.3726,146400.0
2010-11-30 11:00:00,5.02,5.04,5.02,5.04,102400.0,3.3726,3.386,3.3726,3.386,102400.0
2010-11-30 11:10:00,5.04,5.04,5.02,5.03,80800.0,3.386,3.386,3.3726,3.3793,80800.0
2010-11-30 11:20:00,5.02,5.04,5.02,5.03,165200.0,3.3726,3.386,3.3726,3.3793,165200.0
2010-11-30 11:30:00,5.03,5.03,5.02,5.02,112800.0,3.3793,3.3793,3.3726,3.3726,112800.0
2010-11-30 11:40:00,5.02,5.03,5.01,5.01,162800.0,3.3726,3.3793,3.3658,3.3658,162800.0
2010-11-30 11:50:00,5.02,5.03,5.01,5.02,195600.0,3.3726,3.3793,3.3658,3.3726,195600.0
2010-11-30 12:00:00,5.02,5.03,5.01,5.02,179200.0,3.3726,3.3793,3.3658,3.3726,179200.0
2010-11-30 12:10:00,5.02,5.02,5.0,5.01,110000.0,3.3726,3.3726,3.3591,3.3658,110000.0
2010-11-30 12:20:00,5.01,5.01,5.0,5.01,148800.0,3.3658,3.3658,3.3591,3.3658,148800.0
2010-11-30 12:30:00,5.01,5.01,5.0,5.0,168800.0,3.3658,3.3658,3.3591,3.3591,168800.0
2010-11-30 12:40:00,5.0,5.01,5.0,5.01,146400.0,3.3591,3.3658,3.3591,3.3658,146400.0
2010-11-30 12:50:00,5.01,5.01,5.0,5.0,184800.0,3.3658,3.3658,3.3591,3.3591,184800.0
2010-11-30 13:00:00,5.0,5.02,5.0,5.01,281200.0,3.3591,3.3726,3.3591,3.3658,281200.0
2010-11-30 13:10:00,5.01,5.01,5.01,5.01,300800.0,3.3658,3.3658,3.3658,3.3658,300800.0
2010-11-30 13:20:00,5.01,5.02,5.01,5.02,224000.0,3.3658,3.3726,3.3658,3.3726,224000.0
2010-11-30 13:30:00,5.02,5.03,5.01,5.03,243600.0,3.3726,3.3793,3.3658,3.3793,243600.0
2010-11-30 13:40:00,5.03,5.03,5.02,5.03,201200.0,3.3793,3.3793,3.3726,3.3793,201200.0
2010-11-30 13:50:00,5.03,5.03,5.02,5.02,128000.0,3.3793,3.3793,3.3726,3.3726,128000.0
2010-11-30 14:00:00,5.02,5.03,5.02,5.03,194000.0,3.3726,3.3793,3.3726,3.3793,194000.0
2010-11-30 14:10:00,5.03,5.03,5.01,5.02,156000.0,3.3793,3.3793,3.3658,3.3726,156000.0
2010-11-30 14:20:00,5.02,5.02,5.0,5.0,185200.0,3.3726,3.3726,3.3591,3.3591,185200.0
2010-11-30 14:30:00,5.0,5.0,4.99,5.0,186800.0,3.3591,3.3591,3.3524,3.3591,186800.0
2010-11-30 14:40:00,5.0,5.0,5.0,5.0,122000.0,3.3591,3.3591,3.3591,3.3591,122000.0
2010-11-30 14:50:00,5.0,5.01,5.0,5.01,331600.0,3.3591,3.3658,3.3591,3.3658,331600.0
2010-11-30 15:00:00,5.0,5.01,5.0,5.0,270800.0,3.3591,3.3658,3.3591,3.3591,270800.0
2010-11-30 15:10:00,5.0,5.0,5.0,5.0,354400.0,3.3591,3.3591,3.3591,3.3591,354400.0
2010-11-30 15:20:00,5.0,5.01,5.0,5.0,418400.0,3.3591,3.3658,3.3591,3.3591,418400.0
2010-11-30 15:30:00,5.01,5.01,5.0,5.0,514800.0,3.3658,3.3658,3.3591,3.3591,514800.0
2010-11-30 15:40:00,5.0,5.0,4.98,4.98,916000.0,3.3591,3.3591,3.3457,3.3457,916000.0
2010-11-30 15:50:00,4.98,4.98,4.97,4.98,1958800.0,3.3457,3.3457,3.339,3.3457,1958800.0
2010-12-01 09:30:00,5.06,5.06,5.02,5.02,468800.0,3.3994,3.3994,3.3726,3.3726,468800.0
2010-12-01 09:40:00,5.02,5.04,5.02,5.02,291600.0,3.3726,3.386,3.3726,3.3726,291600.0
2010-12-01 09:50:00,5.02,5.03,5.01,5.01,356800.0,3.3726,3.3793,3.3658,3.3658,356800.0
2010-12-01 10:00:00,5.01,5.02,4.99,5.0,641200.0,3.3658,3.3726,3.3524,3.3591,641200.0
2010-12-01 10:10:00,5.0,5.0,4.98,4.99,391200.0,3.3591,3.3591,3.3457,3.3524,391200.0
2010-12-01 10:20:00,4.99,4.99,4.98,4.98,203200.0,3.3524,3.3524,3.3457,3.3457,203200.0
2010-12-01 10:30:00,4.98,5.01,4.98,5.01,334800.0,3.3457,3.3658,3.3457,3.3658,334800.0
2010-12-01 10:40:00,5.01,5.03,5.01,5.02,622400.0,3.3658,3.3793,3.3658,3.3726,622400.0
2010-12-01 10:50:00,5.02,5.04,5.02,5.03,516800.0,3.3726,3.386,3.3726,3.3793,516800.0
2010-12-01 11:00:00,5.03,5.05,5.03,5.05,540400.0,3.3793,3.3927,3.3793,3.3927,540400.0
2010-12-01 11:10:00,5.05,5.07,5.05,5.06,527600.0,3.3927,3.4061,3.3927,3.3994,527600.0
2010-12-01 11:20:00,5.06,5.07,5.06,5.07,378400.0,3.3994,3.4061,3.3994,3.4061,378400.0
2010-12-01 11:30:00,5.07,5.09,5.06,5.06,392000.0,3.4061,3.4196,3.3994,3.3994,392000.0
2010-12-01 11:40:00,5.06,5.07,5.06,5.07,135200.0,3.3994,3.4061,3.3994,3.4061,135200.0
2010-12-01 11:50:00,5.07,5.09,5.06,5.08,202800.0,3.4061,3.4196,3.3994,3.4129,202800.0
2010-12-01 12:00:00,5.08,5.09,5.08,5.08,284000.0,3.4129,3.4196,3.4129,3.4129,284000.0
2010-12-01 12:10:00,5.07,5.08,5.06,5.06,113200.0,3.4061,3.4129,3.3994,3.3994,113200.0
2010-12-01 12:20:00,5.06,5.09,5.06,5.09,657200.0,3.3994,3.4196,3.3994,3.4196,657200.0
2010-12-01 12:30:00,5.09,5.11,5.09,5.1,360800.0,3.4196,3.433,3.4196,3.4263,360800.0
2010-12-01 12:40:00,5.1,5.11,5.1,5.11,171600.0,3.4263,3.433,3.4263,3.433,171600.0
2010-12-01 12:50:00,5.11,5.12,5.1,5.11,207600.0,3.433,3.4397,3.4263,3.433,207600.0
2010-12-01 13:00:00,5.11,5.11,5.1,5.11,170800.0,3.433,3.433,3.4263,3.433,170800.0
2010-12-01 13:10:00,5.11,5.11,5.1,5.1,166000.0,3.433,3.433,3.4263,3.4263,166000.0
2010-12-01 13:20:00,5.1,5.1,5.08,5.08,300000.0,3.4263,3.4263,3.4129,3.4129,300000.0
2010-12-01 13:30:00,5.08,5.09,5.08,5.09,116400.0,3.4129,3.4196,3.4129,3.4196,116400.0
2010-12-01 13:40:00,5.09,5.09,5.09,5.09,150000.0,3.4196,3.4196,3.4196,3.4196,150000.0
2010-12-01 13:50:00,5.09,5.09,5.08,5.08,67200.0,3.4196,3.4196,3.4129,3.4129,67200.0
2010-12-01 14:00:00,5.09,5.1,5.08,5.09,175600.0,3.4196,3.4263,3.4129,3.4196,175600.0
2010-12-01 14:10:00,5.09,5.1,5.09,5.1,167200.0,3.4196,3.4263,3.4196,3.4263,167200.0
2010-12-01 14:20:00,5.1,5.11,5.1,5.11,149200.0,3.4263,3.433,3.4263,3.433,149200.0
2010-12-01 14:30:00,5.11,5.13,5.11,5.12,290800.0,3.433,3.4465,3.433,3.4397,290800.0
2010-12-01 14:40:00,5.13,5.13,5.11,5.11,669200.0,3.4465,3.4465,3.433,3.433,669200.0
2010-12-01 14:50:00,5.11,5.11,5.1,5.11,762800.0,3.433,3.433,3.4263,3.433,762800.0
2010-12-01 15:00:00,5.11,5.11,5.08,5.08,368400.0,3.433,3.433,3.4129,3.4129,368400.0
2010-12-01 15:10:00,5.08,5.09,5.07,5.08,526400.0,3.4129,3.4196,3.4061,3.4129,526400.0
2010-12-01 15:20:00,5.08,5.08,5.07,5.07,291200.0,3.4129,3.4129,3.4061,3.4061,291200.0
2010-12-01 15:30:00,5.07,5.09,5.07,5.09,785600.0,3.4061,3.4196,3.4061,3.4196,785600.0
2010-12-01 15:40:00,5.09,5.09,5.07,5.07,844400.0,3.4196,3.4196,3.4061,3.4061,844400.0
2010-12-01 15:50:00,5.07,5.08,5.07,5.07,1844000.0,3.4061,3.4129,3.4061,3.4061,1844000.0
2010-12-02 09:30:00,5.08,5.11,5.05,5.09,373600.0,3.4129,3.433,3.3927,3.4196,373600.0
2010-12-02 09:40:00,5.09,5.13,5.09,5.13,270800.0,3.4196,3.4465,3.4196,3.4465,270800.0
2010-12-02 09:50:00,5.13,5.14,5.11,5.12,213600.0,3.4465,3.4532,3.433,3.4397,213600.0
2010-12-02 10:00:00,5.12,5.15,5.12,5.15,445600.0,3.4397,3.4599,3.4397,3.4599,445600.0
2010-12-02 10:10:00,5.15,5.17,5.13,5.13,268400.0,3.4599,3.4733,3.4465,3.4465,268400.0
2010-12-02 10:20:00,5.13,5.16,5.12,5.16,348000.0,3.4465,3.4666,3.4397,3.4666,348000.0
2010-12-02 10:30:00,5.16,5.16,5.14,5.15,248800.0,3.4666,3.4666,3.4532,3.4599,248800.0
2010-12-02 10:40:00,5.15,5.16,5.13,5.13,190800.0,3.4599,3.4666,3.4465,3.4465,190800.0
2010-12-02 10:50:00,5.13,5.14,5.12,5.13,269600.0,3.4465,3.4532,3.4397,3.4465,269600.0
2010-12-02 11:00:00,5.13,5.15,5.13,5.15,420400.0,3.4465,3.4599,3.4465,3.4599,420400.0
2010-12-02 11:10:00,5.15,5.17,5.15,5.17,230800.0,3.4599,3.4733,3.4599,3.4733,230800.0
2010-12-02 11:20:00,5.17,5.18,5.15,5.16,329200.0,3.4733,3.48,3.4599,3.4666,329200.0
2010-12-02 11:30:00,5.16,5.16,5.14,5.14,165600.0,3.4666,3.4666,3.4532,3.4532,165600.0
2010-12-02 11:40:00,5.15,5.16,5.14,5.16,204400.0,3.4599,3.4666,3.4532,3.4666,204400.0
2010-12-02 11:50:00,5.16,5.17,5.16,5.16,288000.0,3.4666,3.4733,3.4666,3.4666,288000.0
2010-12-02 12:00:00,5.16,5.18,5.16,5.17,362400.0,3.4666,3.48,3.4666,3.4733,362400.0
2010-12-02 12:10:00,5.18,5.19,5.17,5.18,430000.0,3.48,3.4868,3.4733,3.48,430000.0
2010-12-02 12:20:00,5.18,5.18,5.17,5.17,396400.0,3.48,3.48,3.4733,3.4733,396400.0
2010-12-02 12:30:00,5.17,5.2,5.17,5.2,298800.0,3.4733,3.4935,3.4733,3.4935,298800.0
2010-12-02 12:40:00,5.2,5.2,5.18,5.18,146000.0,3.4935,3.4935,3.48,3.48,146000.0
2010-12-02 12:50:00,5.18,5.18,5.17,5.17,128000.0,3.48,3.48,3.4733,3.4733,128000.0
2010-12-02 13:00:00,5.17,5.17,5.15,5.16,554800.0,3.4733,3.4733,3.4599,3.4666,554800.0
2010-12-02 13:10:00,5.16,5.2,5.16,5.2,644000.0,3.4666,3.4935,3.4666,3.4935,644000.0
2010-12-02 13:20:00,5.19,5.22,5.19,5.22,927200.0,3.4868,3.5069,3.4868,3.5069,927200.0
2010-12-02 13:30:00,5.23,5.25,5.22,5.25,971600.0,3.5136,3.5271,3.5069,3.5271,971600.0
2010-12-02 13:40:00,5.25,5.25,5.23,5.25,1212000.0,3.5271,3.5271,3.5136,3.5271,1212000.0
2010-12-02 13:50:00,5.25,5.28,5.24,5.24,940800.0,3.5271,3.5472,3.5204,3.5204,940800.0
2010-12-02 14:00:00,5.24,5.3,5.24,5.3,1394800.0,3.5204,3.5607,3.5204,3.5607,1394800.0
2010-12-02 14:10:00,5.3,5.31,5.27,5.28,1386000.0,3.5607,3.5674,3.5405,3.5472,1386000.0
2010-12-02 14:20:00,5.28,5.3,5.27,5.29,271200.0,3.5472,3.5607,3.5405,3.5539,271200.0
2010-12-02 14:30:00,5.29,5.31,5.28,5.3,260000.0,3.5539,3.5674,3.5472,3.5607,260000.0
2010-12-02 14:40:00,5.3,5.3,5.27,5.27,337600.0,3.5607,3.5607,3.5405,3.5405,337600.0
2010-12-02 14:50:00,5.27,5.27,5.26,5.26,247200.0,3.5405,3.5405,3.5338,3.5338,247200.0
2010-12-02 15:00:00,5.26,5.27,5.26,5.27,338400.0,3.5338,3.5405,3.5338,3.5405,338400.0
2010-12-02 15:10:00,5.27,5.28,5.27,5.28,244800.0,3.5405,3.5472,3.5405,3.5472,244800.0
2010-12-02 15:20:00,5.28,5.29,5.28,5.29,512400.0,3.5472,3.5539,3.5472,3.5539,512400.0
2010-12-02 15:30:00,5.29,5.29,5.28,5.28,788400.0,3.5539,3.5539,3.5472,3.5472,788400.0
2010-12-02 15:40:00,5.28,5.29,5.27,5.28,1373600.0,3.5472,3.5539,3.5405,3.5472,1373600.0
2010-12-02 15:50:00,5.28,5.29,5.27,5.29,1988400.0,3.5472,3.5539,3.5405,3.5539,1988400.0
2010-12-03 09:30:00,5.3,5.3,5.26,5.27,688000.0,3.5607,3.5607,3.5338,3.5405,688000.0
2010-12-03 09:40:00,5.28,5.3,5.25,5.3,678400.0,3.5472,3.5607,3.5271,3.5607,678400.0
2010-12-03 09:50:00,5.3,5.3,5.26,5.26,206000.0,3.5607,3.5607,3.5338,3.5338,206000.0
2010-12-03 10:00:00,5.26,5.29,5.26,5.28,481600.0,3.5338,3.5539,3.5338,3.5472,481600.0
2010-12-03 10:10:00,5.28,5.29,5.28,5.29,304800.0,3.5472,3.5539,3.5472,3.5539,304800.0
2010-12-03 10:20:00,5.29,5.3,5.28,5.29,398800.0,3.5539,3.5607,3.5472,3.5539,398800.0
2010-12-03 10:30:00,5.29,5.29,5.28,5.28,230000.0,3.5539,3.5539,3.5472,3.5472,230000.0
2010-12-03 10:40:00,5.28,5.28,5.28,5.28,180800.0,3.5472,3.5472,3.5472,3.5472,180800.0
2010-12-03 10:50:00,5.28,5.29,5.27,5.29,462800.0,3.5472,3.5539,3.5405,3.5539,462800.0
2010-12-03 11:00:00,5.29,5.3,5.28,5.29,321200.0,3.5539,3.5607,3.5472,3.5539,321200.0
2010-12-03 11:10:00,5.29,5.3,5.29,5.3,241600.0,3.5539,3.5607,3.5539,3.5607,241600.0
2010-12-03 11:20:00,5.3,5.3,5.29,5.3,216800.0,3.5607,3.5607,3.5539,3.5607,216800.0
2010-12-03 11:30:00,5.29,5.3,5.29,5.3,267200.0,3.5539,3.5607,3.5539,3.5607,267200.0
2010-12-03 11:40:00,5.3,5.3,5.29,5.3,312800.0,3.5607,3.5607,3.5539,3.5607,312800.0
2010-12-03 11:50:00,5.3,5.3,5.27,5.28,306000.0,3.5607,3.5607,3.5405,3.5472,306000.0
2010-12-03 12:00:00,5.28,5.29,5.27,5.29,286800.0,3.5472,3.5539,3.5405,3.5539,286800.0
2010-12-03 12:10:00,5.29,5.31,5.29,5.31,210800.0,3.5539,3.5674,3.5539,3.5674,210800.0
2010-12-03 12:20:00,5.31,5.31,5.3,5.3,194800.0,3.5674,3.5674,3.5607,3.5607,194800.0
2010-12-03 12:30:00,5.3,5.3,5.28,5.29,183600.0,3.5607,3.5607,3.5472,3.5539,183600.0
2010-12-03 12:40:00,5.29,5.29,5.28,5.28,139200.0,3.5539,3.5539,3.5472,3.5472,139200.0
2010-12-03 12:50:00,5.28,5.29,5.28,5.29,197600.0,3.5472,3.5539,3.5472,3.5539,197600.0
2010-12-03 13:00:00,5.29,5.29,5.29,5.29,251200.0,3.5539,3.5539,3.5539,3.5539,251200.0
2010-12-03 13:10:00,5.29,5.31,5.29,5.3,370000.0,3.5539,3.5674,3.5539,3.5607,370000.0
2010-12-03 13:20:00,5.3,5.3,5.29,5.29,298000.0,3.5607,3.5607,3.5539,3.5539,298000.0
2010-12-03 13:30:00,5.29,5.29,5.28,5.28,185200.0,3.5539,3.5539,3.5472,3.5472,185200.0
2010-12-03 13:40:00,5.28,5.3,5.28,5.3,241200.0,3.5472,3.5607,3.5472,3.5607,241200.0
2010-12-03 13:50:00,5.3,5.32,5.3,5.32,243200.0,3.5607,3.5741,3.5607,3.5741,243200.0
2010-12-03 14:00:00,5.32,5.32,5.3,5.31,179600.0,3.5741,3.5741,3.5607,3.5674,179600.0
2010-12-03 14:10:00,5.31,5.32,5.31,5.32,182800.0,3.5674,3.5741,3.5674,3.5741,182800.0
2010-12-03 14:20:00,5.32,5.32,5.32,5.32,140000.0,3.5741,3.5741,3.5741,3.5741,140000.0
2010-12-03 14:30:00,5.32,5.32,5.31,5.31,285200.0,3.5741,3.5741,3.5674,3.5674,285200.0
2010-12-03 14:40:00,5.31,5.33,5.3,5.33,278400.0,3.5674,3.5808,3.5607,3.5808,278400.0
2010-12-03 14:50:00,5.32,5.34,5.32,5.33,470000.0,3.5741,3.5875,3.5741,3.5808,470000.0
2010-12-03 15:00:00,5.33,5.34,5.32,5.33,414400.0,3.5808,3.5875,3.5741,3.5808,414400.0
2010-12-03 15:10:00,5.33,5.33,5.32,5.33,230000.0,3.5808,3.5808,3.5741,3.5808,230000.0
2010-12-03 15:20:00,5.32,5.33,5.32,5.33,296000.0,3.5741,3.5808,3.5741,3.5808,296000.0
2010-12-03 15:30:00,5.33,5.34,5.33,5.34,520000.0,3.5808,3.5875,3.5808,3.5875,520000.0
2010-12-03 15:40:00,5.34,5.35,5.32,5.33,999200.0,3.5875,3.5943,3.5741,3.5808,999200.0
2010-12-03 15:50:00,5.33,5.34,5.33,5.33,934000.0,3.5808,3.5875,3.5808,3.5808,934000.0
2010-12-06 09:30:00,5.33,5.35,5.3,5.31,397200.0,3.5808,3.5943,3.5607,3.5674,397200.0
2010-12-06 09:40:00,5.31,5.32,5.28,5.28,215600.0,3.5674,3.5741,3.5472,3.5472,215600.0
2010-12-06 09:50:00,5.28,5.29,5.28,5.28,262400.0,3.5472,3.5539,3.5472,3.5472,262400.0
2010-12-06 10:00:00,5.28,5.29,5.27,5.28,295600.0,3.5472,3.5539,3.5405,3.5472,295600.0
2010-12-06 10:10:00,5.28,5.3,5.28,5.29,316000.0,3.5472,3.5607,3.5472,3.5539,316000.0
2010-12-06 10:20:00,5.29,5.29,5.27,5.29,174000.0,3.5539,3.5539,3.5405,3.5539,174000.0
2010-12-06 10:30:00,5.29,5.3,5.28,5.28,150400.0,3.5539,3.5607,3.5472,3.5472,150400.0
2010-12-06 10:40:00,5.28,5.28,5.27,5.27,257200.0,3.5472,3.5472,3.5405,3.5405,257200.0
2010-12-06 10:50:00,5.27,5.28,5.26,5.26,200000.0,3.5405,3.5472,3.5338,3.5338,200000.0
2010-12-06 11:00:00,5.26,5.28,5.26,5.27,285200.0,3.5338,3.5472,3.5338,3.5405,285200.0
2010-12-06 11:10:00,5.27,5.28,5.27,5.27,273600.0,3.5405,3.5472,3.5405,3.5405,273600.0
2010-12-06 11:20:00,5.27,5.29,5.27,5.27,148800.0,3.5405,3.5539,3.5405,3.5405,148800.0
2010-12-06 11:30:00,5.27,5.28,5.27,5.27,92800.0,3.5405,3.5472,3.5405,3.5405,92800.0
2010-12-06 11:40:00,5.28,5.28,5.27,5.28,133600.0,3.5472,3.5472,3.5405,3.5472,133600.0
2010-12-06 11:50:00,5.28,5.28,5.27,5.27,141200.0,3.5472,3.5472,3.5405,3.5405,141200.0
2010-12-06 12:00:00,5.28,5.28,5.27,5.28,109200.0,3.5472,3.5472,3.5405,3.5472,109200.0
2010-12-06 12:10:00,5.28,5.28,5.27,5.27,116000.0,3.5472,3.5472,3.5405,3.5405,116000.0
2010-12-06 12:20:00,5.27,5.27,5.27,5.27,115200.0,3.5405,3.5405,3.5405,3.5405,115200.0
2010-12-06 12:30:00,5.27,5.28,5.27,5.27,132400.0,3.5405,3.5472,3.5405,3.5405,132400.0
2010-12-06 12:40:00,5.27,5.28,5.27,5.27,162400.0,3.5405,3.5472,3.5405,3.5405,162400.0
2010-12-06 12:50:00,5.27,5.28,5.27,5.28,137600.0,3.5405,3.5472,3.5405,3.5472,137600.0
2010-12-06 13:00:00,5.28,5.29,5.28,5.29,173600.0,3.5472,3.5539,3.5472,3.5539,173600.0
2010-12-06 13:10:00,5.29,5.29,5.28,5.29,148400.0,3.5539,3.5539,3.5472,3.5539,148400.0
2010-12-06 13:20:00,5.29,5.3,5.29,5.29,244400.0,3.5539,3.5607,3.5539,3.5539,244400.0
2010-12-06 13:30:00,5.29,5.3,5.29,5.29,235200.0,3.5539,3.5607,3.5539,3.5539,235200.0
2010-12-06 13:40:00,5.3,5.31,5.29,5.31,237600.0,3.5607,3.5674,3.5539,3.5674,237600.0
2010-12-06 13:50:00,5.3,5.31,5.3,5.3,108400.0,3.5607,3.5674,3.5607,3.5607,108400.0
2010-12-06 14:00:00,5.3,5.31,5.3,5.3,201600.0,3.5607,3.5674,3.5607,3.5607,201600.0
2010-12-06 14:10:00,5.3,5.31,5.3,5.3,634400.0,3.5607,3.5674,3.5607,3.5607,634400.0
2010-12-06 14:20:00,5.3,5.31,5.3,5.3,234400.0,3.5607,3.5674,3.5607,3.5607,234400.0
2010-12-06 14:30:00,5.3,5.31,5.3,5.31,298400.0,3.5607,3.5674,3.5607,3.5674,298400.0
2010-12-06 14:40:00,5.31,5.31,5.31,5.31,98800.0,3.5674,3.5674,3.5674,3.5674,98800.0
2010-12-06 14:50:00,5.31,5.32,5.31,5.31,214000.0,3.5674,3.5741,3.5674,3.5674,214000.0
2010-12-06 15:00:00,5.32,5.32,5.31,5.32,288000.0,3.5741,3.5741,3.5674,3.5741,288000.0
2010-12-06 15:10:00,5.32,5.33,5.31,5.33,294400.0,3.5741,3.5808,3.5674,3.5808,294400.0
2010-12-06 15:20:00,5.32,5.33,5.32,5.32,198800.0,3.5741,3.5808,3.5741,3.5741,198800.0
2010-12-06 15:30:00,5.32,5.32,5.31,5.32,299600.0,3.5741,3.5741,3.5674,3.5741,299600.0
2010-12-06 15:40:00,5.31,5.32,5.31,5.31,311600.0,3.5674,3.5741,3.5674,3.5674,311600.0
2010-12-06 15:50:00,5.31,5.32,5.31,5.32,340000.0,3.5674,3.5741,3.5674,3.5741,340000.0
2010-12-07 09:30:00,5.35,5.39,5.35,5.37,351200.0,3.5943,3.6211,3.5943,3.6077,351200.0
2010-12-07 09:40:00,5.37,5.37,5.34,5.35,172400.0,3.6077,3.6077,3.5875,3.5943,172400.0
2010-12-07 09:50:00,5.35,5.36,5.34,5.36,208400.0,3.5943,3.601,3.5875,3.601,208400.0
2010-12-07 10:00:00,5.36,5.37,5.36,5.36,455200.0,3.601,3.6077,3.601,3.601,455200.0
2010-12-07 10:10:00,5.36,5.37,5.36,5.36,291600.0,3.601,3.6077,3.601,3.601,291600.0
2010-12-07 10:20:00,5.36,5.37,5.35,5.35,582800.0,3.601,3.6077,3.5943,3.5943,582800.0
2010-12-07 10:30:00,5.36,5.37,5.34,5.36,341600.0,3.601,3.6077,3.5875,3.601,341600.0
2010-12-07 10:40:00,5.36,5.37,5.36,5.36,149200.0,3.601,3.6077,3.601,3.601,149200.0
2010-12-07 10:50:00,5.36,5.37,5.35,5.35,280000.0,3.601,3.6077,3.5943,3.5943,280000.0
2010-12-07 11:00:00,5.35,5.36,5.35,5.36,294400.0,3.5943,3.601,3.5943,3.601,294400.0
2010-12-07 11:10:00,5.36,5.37,5.35,5.36,113600.0,3.601,3.6077,3.5943,3.601,113600.0
2010-12-07 11:20:00,5.36,5.37,5.35,5.37,453200.0,3.601,3.6077,3.5943,3.6077,453200.0
2010-12-07 11:30:00,5.37,5.38,5.37,5.38,222000.0,3.6077,3.6144,3.6077,3.6144,222000.0
2010-12-07 11:40:00,5.38,5.39,5.37,5.38,291600.0,3.6144,3.6211,3.6077,3.6144,291600.0
2010-12-07 11:50:00,5.38,5.38,5.37,5.38,131200.0,3.6144,3.6144,3.6077,3.6144,131200.0
2010-12-07 12:00:00,5.38,5.38,5.37,5.37,333200.0,3.6144,3.6144,3.6077,3.6077,333200.0
2010-12-07 12:10:00,5.37,5.37,5.36,5.36,203600.0,3.6077,3.6077,3.601,3.601,203600.0
2010-12-07 12:20:00,5.36,5.37,5.36,5.36,167200.0,3.601,3.6077,3.601,3.601,167200.0
2010-12-07 12:30:00,5.36,5.37,5.35,5.35,213200.0,3.601,3.6077,3.5943,3.5943,213200.0
2010-12-07 12:40:00,5.35,5.35,5.34,5.35,268000.0,3.5943,3.5943,3.5875,3.5943,268000.0
2010-12-07 12:50:00,5.35,5.37,5.35,5.37,114400.0,3.5943,3.6077,3.5943,3.6077,114400.0
2010-12-07 13:00:00,5.37,5.38,5.37,5.38,180800.0,3.6077,3.6144,3.6077,3.6144,180800.0
2010-12-07 13:10:00,5.38,5.38,5.37,5.37,135600.0,3.6144,3.6144,3.6077,3.6077,135600.0
2010-12-07 13:20:00,5.37,5.37,5.37,5.37,127600.0,3.6077,3.6077,3.6077,3.6077,127600.0
2010-12-07 13:30:00,5.37,5.37,5.36,5.36,76800.0,3.6077,3.6077,3.601,3.601,76800.0
2010-12-07 13:40:00,5.36,5.37,5.36,5.37,117600.0,3.601,3.6077,3.601,3.6077,117600.0
2010-12-07 13:50:00,5.37,5.37,5.36,5.36,90400.0,3.6077,3.6077,3.601,3.601,90400.0
2010-12-07 14:00:00,5.36,5.36,5.36,5.36,81600.0,3.601,3.601,3.601,3.601,81600.0
2010-12-07 14:10:00,5.36,5.36,5.35,5.36,205600.0,3.601,3.601,3.5943,3.601,205600.0
2010-12-07 14:20:00,5.35,5.36,5.35,5.36,119600.0,3.5943,3.601,3.5943,3.601,119600.0
2010-12-07 14:30:00,5.36,5.38,5.36,5.37,273200.0,3.601,3.6144,3.601,3.6077,273200.0
2010-12-07 14:40:00,5.37,5.38,5.36,5.36,226400.0,3.6077,3.6144,3.601,3.601,226400.0
2010-12-07 14:50:00,5.36,5.37,5.35,5.35,340000.0,3.601,3.6077,3.5943,3.5943,340000.0
2010-12-07 15:00:00,5.35,5.36,5.35,5.36,492800.0,3.5943,3.601,3.5943,3.601,492800.0
2010-12-07 15:10:00,5.36,5.36,5.35,5.35,400400.0,3.601,3.601,3.5943,3.5943,400400.0
2010-12-07 15:20:00,5.35,5.36,5.34,5.36,569200.0,3.5943,3.601,3.5875,3.601,569200.0
2010-12-07 15:30:00,5.36,5.37,5.36,5.37,646800.0,3.601,3.6077,3.601,3.6077,646800.0
2010-12-07 15:40:00,5.37,5.37,5.36,5.37,833200.0,3.6077,3.6077,3.601,3.6077,833200.0
2010-12-07 15:50:00,5.36,5.37,5.35,5.35,1456000.0,3.601,3.6077,3.5943,3.5943,1456000.0
2010-12-08 09:30:00,5.37,5.4,5.36,5.39,256000.0,3.6077,3.6278,3.601,3.6211,256000.0
2010-12-08 09:40:00,5.39,5.41,5.38,5.39,193200.0,3.6211,3.6346,3.6144,3.6211,193200.0
2010-12-08 09:50:00,5.39,5.4,5.35,5.36,124000.0,3.6211,3.6278,3.5943,3.601,124000.0
2010-12-08 10:00:00,5.36,5.36,5.33,5.34,176800.0,3.601,3.601,3.5808,3.5875,176800.0
2010-12-08 10:10:00,5.35,5.35,5.33,5.34,151200.0,3.5943,3.5943,3.5808,3.5875,151200.0
2010-12-08 10:20:00,5.33,5.34,5.32,5.34,135200.0,3.5808,3.5875,3.5741,3.5875,135200.0
2010-12-08 10:30:00,5.34,5.35,5.33,5.33,239200.0,3.5875,3.5943,3.5808,3.5808,239200.0
2010-12-08 10:40:00,5.33,5.35,5.33,5.34,104800.0,3.5808,3.5943,3.5808,3.5875,104800.0
2010-12-08 10:50:00,5.34,5.34,5.33,5.33,356000.0,3.5875,3.5875,3.5808,3.5808,356000.0
2010-12-08 11:00:00,5.33,5.35,5.33,5.34,223600.0,3.5808,3.5943,3.5808,3.5875,223600.0
2010-12-08 11:10:00,5.34,5.35,5.34,5.34,93600.0,3.5875,3.5943,3.5875,3.5875,93600.0
2010-12-08 11:20:00,5.34,5.36,5.34,5.36,113600.0,3.5875,3.601,3.5875,3.601,113600.0
2010-12-08 11:30:00,5.36,5.36,5.35,5.36,57600.0,3.601,3.601,3.5943,3.601,57600.0
2010-12-08 11:40:00,5.36,5.36,5.35,5.36,87600.0,3.601,3.601,3.5943,3.601,87600.0
2010-12-08 11:50:00,5.36,5.36,5.35,5.35,154000.0,3.601,3.601,3.5943,3.5943,154000.0
2010-12-08 12:00:00,5.35,5.35,5.34,5.34,172400.0,3.5943,3.5943,3.5875,3.5875,172400.0
2010-12-08 12:10:00,5.34,5.36,5.34,5.35,216800.0,3.5875,3.601,3.5875,3.5943,216800.0
2010-12-08 12:20:00,5.35,5.35,5.34,5.34,104400.0,3.5943,3.5943,3.5875,3.5875,104400.0
2010-12-08 12:30:00,5.34,5.34,5.33,5.33,67200.0,3.5875,3.5875,3.5808,3.5808,67200.0
2010-12-08 12:40:00,5.33,5.34,5.33,5.33,76800.0,3.5808,3.5875,3.5808,3.5808,76800.0
2010-12-08 12:50:00,5.33,5.33,5.32,5.33,101600.0,3.5808,3.5808,3.5741,3.5808,101600.0
2010-12-08 13:00:00,5.33,5.35,5.33,5.35,156800.0,3.5808,3.5943,3.5808,3.5943,156800.0
2010-12-08 13:10:00,5.35,5.36,5.35,5.35,106800.0,3.5943,3.601,3.5943,3.5943,106800.0
2010-12-08 13:20:00,5.35,5.35,5.34,5.35,68000.0,3.5943,3.5943,3.5875,3.5943,68000.0
2010-12-08 13:30:00,5.35,5.35,5.35,5.35,63600.0,3.5943,3.5943,3.5943,3.5943,63600.0
2010-12-08 13:40:00,5.35,5.37,5.35,5.36,171200.0,3.5943,3.6077,3.5943,3.601,171200.0
2010-12-08 13:50:00,5.36,5.37,5.36,5.36,165600.0,3.601,3.6077,3.601,3.601,165600.0
2010-12-08 14:00:00,5.36,5.36,5.35,5.36,192400.0,3.601,3.601,3.5943,3.601,192400.0
2010-12-08 14:10:00,5.35,5.36,5.35,5.36,163600.0,3.5943,3.601,3.5943,3.601,163600.0
2010-12-08 14:20:00,5.36,5.37,5.36,5.36,156800.0,3.601,3.6077,3.601,3.601,156800.0
2010-12-08 14:30:00,5.36,5.37,5.36,5.36,152800.0,3.601,3.6077,3.601,3.601,152800.0
2010-12-08 14:40:00,5.36,5.37,5.36,5.36,153600.0,3.601,3.6077,3.601,3.601,153600.0
2010-12-08 14:50:00,5.36,5.36,5.36,5.36,112000.0,3.601,3.601,3.601,3.601,112000.0
2010-12-08 15:00:00,5.36,5.36,5.35,5.35,184800.0,3.601,3.601,3.5943,3.5943,184800.0
2010-12-08 15:10:00,5.35,5.35,5.33,5.33,291200.0,3.5943,3.5943,3.5808,3.5808,291200.0
2010-12-08 15:20:00,5.33,5.33,5.31,5.32,550800.0,3.5808,3.5808,3.5674,3.5741,550800.0
2010-12-08 15:30:00,5.32,5.33,5.3,5.32,566800.0,3.5741,3.5808,3.5607,3.5741,566800.0
2010-12-08 15:40:00,5.33,5.33,5.31,5.31,818400.0,3.5808,3.5808,3.5674,3.5674,818400.0
2010-12-08 15:50:00,5.31,5.33,5.31,5.32,1098000.0,3.5674,3.5808,3.5674,3.5741,1098000.0
2010-12-09 09:30:00,5.37,5.4,5.35,5.39,535200.0,3.6077,3.6278,3.5943,3.6211,535200.0
2010-12-09 09:40:00,5.39,5.43,5.39,5.41,473600.0,3.6211,3.648,3.6211,3.6346,473600.0
2010-12-09 09:50:00,5.41,5.42,5.41,5.42,566000.0,3.6346,3.6413,3.6346,3.6413,566000.0
2010-12-09 10:00:00,5.42,5.42,5.4,5.4,296400.0,3.6413,3.6413,3.6278,3.6278,296400.0
2010-12-09 10:10:00,5.4,5.4,5.38,5.38,205600.0,3.6278,3.6278,3.6144,3.6144,205600.0
2010-12-09 10:20:00,5.38,5.41,5.37,5.4,423200.0,3.6144,3.6346,3.6077,3.6278,423200.0
2010-12-09 10:30:00,5.4,5.41,5.4,5.41,133200.0,3.6278,3.6346,3.6278,3.6346,133200.0
2010-12-09 10:40:00,5.4,5.41,5.4,5.41,262800.0,3.6278,3.6346,3.6278,3.6346,262800.0
2010-12-09 10:50:00,5.41,5.41,5.4,5.41,199600.0,3.6346,3.6346,3.6278,3.6346,199600.0
2010-12-09 11:00:00,5.41,5.41,5.4,5.41,182000.0,3.6346,3.6346,3.6278,3.6346,182000.0
2010-12-09 11:10:00,5.41,5.43,5.41,5.43,252400.0,3.6346,3.648,3.6346,3.648,252400.0
2010-12-09 11:20:00,5.43,5.43,5.42,5.42,105600.0,3.648,3.648,3.6413,3.6413,105600.0
2010-12-09 11:30:00,5.42,5.42,5.41,5.42,211600.0,3.6413,3.6413,3.6346,3.6413,211600.0
2010-12-09 11:40:00,5.42,5.43,5.39,5.39,246800.0,3.6413,3.648,3.6211,3.6211,246800.0
2010-12-09 11:50:00,5.39,5.41,5.39,5.41,212800.0,3.6211,3.6346,3.6211,3.6346,212800.0
2010-12-09 12:00:00,5.41,5.41,5.4,5.4,280800.0,3.6346,3.6346,3.6278,3.6278,280800.0
2010-12-09 12:10:00,5.4,5.41,5.4,5.41,115600.0,3.6278,3.6346,3.6278,3.6346,115600.0
2010-12-09 12:20:00,5.41,5.41,5.4,5.4,80400.0,3.6346,3.6346,3.6278,3.6278,80400.0
2010-12-09 12:30:00,5.4,5.4,5.4,5.4,59200.0,3.6278,3.6278,3.6278,3.6278,59200.0
2010-12-09 12:40:00,5.4,5.4,5.38,5.38,319600.0,3.6278,3.6278,3.6144,3.6144,319600.0
2010-12-09 12:50:00,5.38,5.41,5.38,5.41,279200.0,3.6144,3.6346,3.6144,3.6346,279200.0
2010-12-09 13:00:00,5.41,5.41,5.4,5.4,161600.0,3.6346,3.6346,3.6278,3.6278,161600.0
2010-12-09 13:10:00,5.4,5.41,5.39,5.39,215600.0,3.6278,3.6346,3.6211,3.6211,215600.0
2010-12-09 13:20:00,5.39,5.39,5.38,5.38,234400.0,3.6211,3.6211,3.6144,3.6144,234400.0
2010-12-09 13:30:00,5.39,5.39,5.37,5.37,151600.0,3.6211,3.6211,3.6077,3.6077,151600.0
2010-12-09 13:40:00,5.37,5.38,5.37,5.37,82400.0,3.6077,3.6144,3.6077,3.6077,82400.0
2010-12-09 13:50:00,5.38,5.38,5.37,5.37,104400.0,3.6144,3.6144,3.6077,3.6077,104400.0
2010-12-09 14:00:00,5.37,5.39,5.37,5.38,252800.0,3.6077,3.6211,3.6077,3.6144,252800.0
2010-12-09 14:10:00,5.38,5.38,5.37,5.38,233600.0,3.6144,3.6144,3.6077,3.6144,233600.0
2010-12-09 14:20:00,5.38,5.38,5.38,5.38,118400.0,3.6144,3.6144,3.6144,3.6144,118400.0
2010-12-09 14:30:00,5.38,5.38,5.37,5.38,124800.0,3.6144,3.6144,3.6077,3.6144,124800.0
2010-12-09 14:40:00,5.38,5.38,5.37,5.37,110400.0,3.6144,3.6144,3.6077,3.6077,110400.0
2010-12-09 14:50:00,5.37,5.38,5.37,5.38,186800.0,3.6077,3.6144,3.6077,3.6144,186800.0
2010-12-09 15:00:00,5.38,5.39,5.38,5.39,135600.0,3.6144,3.6211,3.6144,3.6211,135600.0
2010-12-09 15:10:00,5.39,5.4,5.39,5.4,229200.0,3.6211,3.6278,3.6211,3.6278,229200.0
2010-12-09 15:20:00,5.4,5.41,5.4,5.4,255600.0,3.6278,3.6346,3.6278,3.6278,255600.0
2010-12-09 15:30:00,5.4,5.4,5.39,5.4,387200.0,3.6278,3.6278,3.6211,3.6278,387200.0
2010-12-09 15:40:00,5.4,5.42,5.4,5.41,403600.0,3.6278,3.6413,3.6278,3.6346,403600.0
2010-12-09 15:50:00,5.41,5.41,5.4,5.41,739600.0,3.6346,3.6346,3.6278,3.6346,739600.0
2010-12-10 09:30:00,5.43,5.53,5.43,5.5,1087200.0,3.648,3.7152,3.648,3.695,1087200.0
2010-12-10 09:40:00,5.5,5.51,5.47,5.47,654000.0,3.695,3.7017,3.6749,3.6749,654000.0
2010-12-10 09:50:00,5.47,5.5,5.46,5.49,467200.0,3.6749,3.695,3.6682,3.6883,467200.0
2010-12-10 10:00:00,5.49,5.49,5.46,5.46,306000.0,3.6883,3.6883,3.6682,3.6682,306000.0
2010-12-10 10:10:00,5.46,5.47,5.45,5.46,387200.0,3.6682,3.6749,3.6614,3.6682,387200.0
2010-12-10 10:20:00,5.46,5.48,5.46,5.48,275200.0,3.6682,3.6816,3.6682,3.6816,275200.0
2010-12-10 10:30:00,5.48,5.48,5.46,5.47,282800.0,3.6816,3.6816,3.6682,3.6749,282800.0
2010-12-10 10:40:00,5.47,5.48,5.47,5.47,187200.0,3.6749,3.6816,3.6749,3.6749,187200.0
2010-12-10 10:50:00,5.48,5.48,5.48,5.48,187600.0,3.6816,3.6816,3.6816,3.6816,187600.0
2010-12-10 11:00:00,5.48,5.5,5.48,5.5,389200.0,3.6816,3.695,3.6816,3.695,389200.0
2010-12-10 11:10:00,5.5,5.5,5.48,5.49,148800.0,3.695,3.695,3.6816,3.6883,148800.0
2010-12-10 11:20:00,5.49,5.49,5.48,5.48,126400.0,3.6883,3.6883,3.6816,3.6816,126400.0
2010-12-10 11:30:00,5.48,5.49,5.48,5.48,168800.0,3.6816,3.6883,3.6816,3.6816,168800.0
2010-12-10 11:40:00,5.48,5.49,5.48,5.48,137600.0,3.6816,3.6883,3.6816,3.6816,137600.0
2010-12-10 11:50:00,5.48,5.51,5.48,5.51,524400.0,3.6816,3.7017,3.6816,3.7017,524400.0
2010-12-10 12:00:00,5.5,5.51,5.49,5.51,434000.0,3.695,3.7017,3.6883,3.7017,434000.0
2010-12-10 12:10:00,5.51,5.52,5.5,5.51,298400.0,3.7017,3.7085,3.695,3.7017,298400.0
2010-12-10 12:20:00,5.51,5.52,5.51,5.52,201600.0,3.7017,3.7085,3.7017,3.7085,201600.0
2010-12-10 12:30:00,5.52,5.54,5.51,5.54,426000.0,3.7085,3.7219,3.7017,3.7219,426000.0
2010-12-10 12:40:00,5.54,5.56,5.53,5.53,375600.0,3.7219,3.7353,3.7152,3.7152,375600.0
2010-12-10 12:50:00,5.53,5.54,5.52,5.52,207600.0,3.7152,3.7219,3.7085,3.7085,207600.0
2010-12-10 13:00:00,5.52,5.52,5.52,5.52,193600.0,3.7085,3.7085,3.7085,3.7085,193600.0
2010-12-10 13:10:00,5.52,5.52,5.51,5.51,182800.0,3.7085,3.7085,3.7017,3.7017,182800.0
2010-12-10 13:20:00,5.51,5.52,5.51,5.52,282000.0,3.7017,3.7085,3.7017,3.7085,282000.0
2010-12-10 13:30:00,5.52,5.52,5.51,5.51,252800.0,3.7085,3.7085,3.7017,3.7017,252800.0
2010-12-10 13:40:00,5.51,5.52,5.51,5.51,206800.0,3.7017,3.7085,3.7017,3.7017,206800.0
2010-12-10 13:50:00,5.52,5.52,5.51,5.52,227600.0,3.7085,3.7085,3.7017,3.7085,227600.0
2010-12-10 14:00:00,5.51,5.53,5.51,5.53,333200.0,3.7017,3.7152,3.7017,3.7152,333200.0
2010-12-10 14:10:00,5.53,5.55,5.53,5.55,335200.0,3.7152,3.7286,3.7152,3.7286,335200.0
2010-12-10 14:20:00,5.55,5.56,5.55,5.55,288400.0,3.7286,3.7353,3.7286,3.7286,288400.0
2010-12-10 14:30:00,5.55,5.55,5.54,5.55,205600.0,3.7286,3.7286,3.7219,3.7286,205600.0
2010-12-10 14:40:00,5.55,5.56,5.54,5.55,272800.0,3.7286,3.7353,3.7219,3.7286,272800.0
2010-12-10 14:50:00,5.56,5.56,5.54,5.56,332800.0,3.7353,3.7353,3.7219,3.7353,332800.0
2010-12-10 15:00:00,5.56,5.57,5.55,5.56,608800.0,3.7353,3.7421,3.7286,3.7353,608800.0
2010-12-10 15:10:00,5.56,5.56,5.54,5.54,247200.0,3.7353,3.7353,3.7219,3.7219,247200.0
2010-12-10 15:20:00,5.54,5.55,5.53,5.55,345600.0,3.7219,3.7286,3.7152,3.7286,345600.0
2010-12-10 15:30:00,5.55,5.56,5.55,5.55,256000.0,3.7286,3.7353,3.7286,3.7286,256000.0
2010-12-10 15:40:00,5.55,5.57,5.55,5.56,1084800.0,3.7286,3.7421,3.7286,3.7353,1084800.0
2010-12-10 15:50:00,5.56,5.56,5.56,5.56,1087200.0,3.7353,3.7353,3.7353,3.7353,1087200.0
2010-12-13 09:30:00,5.59,5.59,5.53,5.53,520800.0,3.7555,3.7555,3.7152,3.7152,520800.0
2010-12-13 09:40:00,5.53,5.53,5.51,5.52,254400.0,3.7152,3.7152,3.7017,3.7085,254400.0
2010-12-13 09:50:00,5.52,5.52,5.48,5.5,198000.0,3.7085,3.7085,3.6816,3.695,198000.0
2010-12-13 10:00:00,5.5,5.51,5.49,5.51,257600.0,3.695,3.7017,3.6883,3.7017,257600.0
2010-12-13 10:10:00,5.51,5.51,5.5,5.5,268800.0,3.7017,3.7017,3.695,3.695,268800.0
2010-12-13 10:20:00,5.5,5.52,5.49,5.51,485200.0,3.695,3.7085,3.6883,3.7017,485200.0
2010-12-13 10:30:00,5.52,5.53,5.51,5.52,339200.0,3.7085,3.7152,3.7017,3.7085,339200.0
2010-12-13 10:40:00,5.52,5.52,5.51,5.52,201600.0,3.7085,3.7085,3.7017,3.7085,201600.0
2010-12-13 10:50:00,5.52,5.52,5.5,5.5,148400.0,3.7085,3.7085,3.695,3.695,148400.0
2010-12-13 11:00:00,5.51,5.51,5.49,5.5,236800.0,3.7017,3.7017,3.6883,3.695,236800.0
2010-12-13 11:10:00,5.5,5.51,5.5,5.5,252800.0,3.695,3.7017,3.695,3.695,252800.0
2010-12-13 11:20:00,5.5,5.5,5.49,5.49,162800.0,3.695,3.695,3.6883,3.6883,162800.0
2010-12-13 11:30:00,5.49,5.5,5.49,5.49,236400.0,3.6883,3.695,3.6883,3.6883,236400.0
2010-12-13 11:40:00,5.49,5.51,5.49,5.51,154000.0,3.6883,3.7017,3.6883,3.7017,154000.0
2010-12-13 11:50:00,5.5,5.51,5.5,5.5,178000.0,3.695,3.7017,3.695,3.695,178000.0
2010-12-13 12:00:00,5.5,5.5,5.49,5.49,234800.0,3.695,3.695,3.6883,3.6883,234800.0
2010-12-13 12:10:00,5.49,5.5,5.49,5.5,238400.0,3.6883,3.695,3.6883,3.695,238400.0
2010-12-13 12:20:00,5.5,5.5,5.49,5.49,126400.0,3.695,3.695,3.6883,3.6883,126400.0
2010-12-13 12:30:00,5.49,5.49,5.46,5.46,228000.0,3.6883,3.6883,3.6682,3.6682,228000.0
2010-12-13 12:40:00,5.46,5.48,5.46,5.48,237200.0,3.6682,3.6816,3.6682,3.6816,237200.0
2010-12-13 12:50:00,5.48,5.49,5.47,5.47,156400.0,3.6816,3.6883,3.6749,3.6749,156400.0
2010-12-13 13:00:00,5.47,5.47,5.46,5.46,243200.0,3.6749,3.6749,3.6682,3.6682,243200.0
2010-12-13 13:10:00,5.46,5.47,5.46,5.46,266800.0,3.6682,3.6749,3.6682,3.6682,266800.0
2010-12-13 13:20:00,5.46,5.46,5.45,5.45,244400.0,3.6682,3.6682,3.6614,3.6614,244400.0
2010-12-13 13:30:00,5.46,5.46,5.45,5.45,168400.0,3.6682,3.6682,3.6614,3.6614,168400.0
2010-12-13 13:40:00,5.45,5.45,5.44,5.45,245200.0,3.6614,3.6614,3.6547,3.6614,245200.0
2010-12-13 13:50:00,5.45,5.47,5.44,5.46,385600.0,3.6614,3.6749,3.6547,3.6682,385600.0
2010-12-13 14:00:00,5.46,5.46,5.45,5.45,243600.0,3.6682,3.6682,3.6614,3.6614,243600.0
2010-12-13 14:10:00,5.45,5.46,5.45,5.46,277600.0,3.6614,3.6682,3.6614,3.6682,277600.0
2010-12-13 14:20:00,5.46,5.47,5.45,5.46,622000.0,3.6682,3.6749,3.6614,3.6682,622000.0
2010-12-13 14:30:00,5.46,5.47,5.45,5.45,316400.0,3.6682,3.6749,3.6614,3.6614,316400.0
2010-12-13 14:40:00,5.45,5.46,5.44,5.46,218800.0,3.6614,3.6682,3.6547,3.6682,218800.0
2010-12-13 14:50:00,5.46,5.46,5.46,5.46,226800.0,3.6682,3.6682,3.6682,3.6682,226800.0
2010-12-13 15:00:00,5.46,5.47,5.46,5.47,501200.0,3.6682,3.6749,3.6682,3.6749,501200.0
2010-12-13 15:10:00,5.47,5.47,5.46,5.47,522400.0,3.6749,3.6749,3.6682,3.6749,522400.0
2010-12-13 15:20:00,5.47,5.47,5.46,5.46,390800.0,3.6749,3.6749,3.6682,3.6682,390800.0
2010-12-13 15:30:00,5.46,5.47,5.45,5.47,693600.0,3.6682,3.6749,3.6614,3.6749,693600.0
2010-12-13 15:40:00,5.47,5.48,5.46,5.46,1027200.0,3.6749,3.6816,3.6682,3.6682,1027200.0
2010-12-13 15:50:00,5.46,5.48,5.46,5.48,1906800.0,3.6682,3.6816,3.6682,3.6816,1906800.0
2010-12-14 09:30:00,5.43,5.43,5.36,5.37,1012800.0,3.648,3.648,3.601,3.6077,1012800.0
2010-12-14 09:40:00,5.38,5.47,5.37,5.45,738800.0,3.6144,3.6749,3.6077,3.6614,738800.0
2010-12-14 09:50:00,5.45,5.45,5.41,5.41,238800.0,3.6614,3.6614,3.6346,3.6346,238800.0
2010-12-14 10:00:00,5.41,5.42,5.39,5.39,322000.0,3.6346,3.6413,3.6211,3.6211,322000.0
2010-12-14 10:10:00,5.39,5.39,5.33,5.34,1318000.0,3.6211,3.6211,3.5808,3.5875,1318000.0
2010-12-14 10:20:00,5.34,5.37,5.34,5.36,488400.0,3.5875,3.6077,3.5875,3.601,488400.0
2010-12-14 10:30:00,5.36,5.43,5.36,5.42,608800.0,3.601,3.648,3.601,3.6413,608800.0
2010-12-14 10:40:00,5.42,5.46,5.41,5.45,599200.0,3.6413,3.6682,3.6346,3.6614,599200.0
2010-12-14 10:50:00,5.44,5.47,5.44,5.46,674000.0,3.6547,3.6749,3.6547,3.6682,674000.0
2010-12-14 11:00:00,5.46,5.47,5.44,5.45,386800.0,3.6682,3.6749,3.6547,3.6614,386800.0
2010-12-14 11:10:00,5.44,5.46,5.44,5.46,501200.0,3.6547,3.6682,3.6547,3.6682,501200.0
2010-12-14 11:20:00,5.46,5.46,5.43,5.43,451200.0,3.6682,3.6682,3.648,3.648,451200.0
2010-12-14 11:30:00,5.44,5.44,5.43,5.44,114000.0,3.6547,3.6547,3.648,3.6547,114000.0
2010-12-14 11:40:00,5.44,5.44,5.43,5.44,77600.0,3.6547,3.6547,3.648,3.6547,77600.0
2010-12-14 11:50:00,5.44,5.44,5.42,5.42,100000.0,3.6547,3.6547,3.6413,3.6413,100000.0
2010-12-14 12:00:00,5.42,5.43,5.42,5.42,123200.0,3.6413,3.648,3.6413,3.6413,123200.0
2010-12-14 12:10:00,5.42,5.43,5.41,5.41,74400.0,3.6413,3.648,3.6346,3.6346,74400.0
2010-12-14 12:20:00,5.41,5.41,5.4,5.4,112000.0,3.6346,3.6346,3.6278,3.6278,112000.0
2010-12-14 12:30:00,5.4,5.41,5.39,5.41,528400.0,3.6278,3.6346,3.6211,3.6346,528400.0
2010-12-14 12:40:00,5.41,5.44,5.41,5.44,377200.0,3.6346,3.6547,3.6346,3.6547,377200.0
2010-12-14 12:50:00,5.44,5.44,5.42,5.43,194000.0,3.6547,3.6547,3.6413,3.648,194000.0
2010-12-14 13:00:00,5.43,5.43,5.42,5.42,122800.0,3.648,3.648,3.6413,3.6413,122800.0
2010-12-14 13:10:00,5.42,5.43,5.42,5.43,111600.0,3.6413,3.648,3.6413,3.648,111600.0
2010-12-14 13:20:00,5.43,5.43,5.43,5.43,119200.0,3.648,3.648,3.648,3.648,119200.0
2010-12-14 13:30:00,5.43,5.44,5.43,5.43,120000.0,3.648,3.6547,3.648,3.648,120000.0
2010-12-14 13:40:00,5.44,5.44,5.43,5.43,294000.0,3.6547,3.6547,3.648,3.648,294000.0
2010-12-14 13:50:00,5.43,5.45,5.43,5.45,358400.0,3.648,3.6614,3.648,3.6614,358400.0
2010-12-14 14:00:00,5.45,5.45,5.43,5.44,250400.0,3.6614,3.6614,3.648,3.6547,250400.0
2010-12-14 14:10:00,5.43,5.44,5.42,5.44,186400.0,3.648,3.6547,3.6413,3.6547,186400.0
2010-12-14 14:20:00,5.43,5.45,5.43,5.43,224000.0,3.648,3.6614,3.648,3.648,224000.0
2010-12-14 14:30:00,5.43,5.43,5.41,5.42,476800.0,3.648,3.648,3.6346,3.6413,476800.0
2010-12-14 14:40:00,5.42,5.42,5.41,5.41,237600.0,3.6413,3.6413,3.6346,3.6346,237600.0
2010-12-14 14:50:00,5.41,5.42,5.39,5.42,862000.0,3.6346,3.6413,3.6211,3.6413,862000.0
2010-12-14 15:00:00,5.41,5.43,5.41,5.43,334400.0,3.6346,3.648,3.6346,3.648,334400.0
2010-12-14 15:10:00,5.43,5.43,5.42,5.43,303600.0,3.648,3.648,3.6413,3.648,303600.0
2010-12-14 15:20:00,5.43,5.43,5.43,5.43,347600.0,3.648,3.648,3.648,3.648,347600.0
2010-12-14 15:30:00,5.43,5.44,5.41,5.42,524000.0,3.648,3.6547,3.6346,3.6413,524000.0
2010-12-14 15:40:00,5.42,5.43,5.41,5.42,618000.0,3.6413,3.648,3.6346,3.6413,618000.0
2010-12-14 15:50:00,5.42,5.44,5.42,5.44,851600.0,3.6413,3.6547,3.6413,3.6547,851600.0
2010-12-15 09:30:00,5.43,5.43,5.4,5.43,460800.0,3.648,3.648,3.6278,3.648,460800.0
2010-12-15 09:40:00,5.43,5.45,5.42,5.44,302400.0,3.648,3.6614,3.6413,3.6547,302400.0
2010-12-15 09:50:00,5.44,5.45,5.44,5.45,347200.0,3.6547,3.6614,3.6547,3.6614,347200.0
2010-12-15 10:00:00,5.45,5.48,5.45,5.48,361200.0,3.6614,3.6816,3.6614,3.6816,361200.0
2010-12-15 10:10:00,5.48,5.49,5.47,5.49,331200.0,3.6816,3.6883,3.6749,3.6883,331200.0
2010-12-15 10:20:00,5.49,5.49,5.46,5.46,276800.0,3.6883,3.6883,3.6682,3.6682,276800.0
2010-12-15 10:30:00,5.46,5.49,5.46,5.49,457200.0,3.6682,3.6883,3.6682,3.6883,457200.0
2010-12-15 10:40:00,5.48,5.5,5.48,5.5,299200.0,3.6816,3.695,3.6816,3.695,299200.0
2010-12-15 10:50:00,5.5,5.5,5.48,5.49,300400.0,3.695,3.695,3.6816,3.6883,300400.0
2010-12-15 11:00:00,5.49,5.49,5.47,5.47,275600.0,3.6883,3.6883,3.6749,3.6749,275600.0
2010-12-15 11:10:00,5.47,5.48,5.46,5.46,309600.0,3.6749,3.6816,3.6682,3.6682,309600.0
2010-12-15 11:20:00,5.46,5.46,5.45,5.45,192400.0,3.6682,3.6682,3.6614,3.6614,192400.0
2010-12-15 11:30:00,5.45,5.46,5.43,5.43,252800.0,3.6614,3.6682,3.648,3.648,252800.0
2010-12-15 11:40:00,5.43,5.45,5.43,5.45,171600.0,3.648,3.6614,3.648,3.6614,171600.0
2010-12-15 11:50:00,5.45,5.45,5.44,5.44,133600.0,3.6614,3.6614,3.6547,3.6547,133600.0
2010-12-15 12:00:00,5.44,5.44,5.43,5.44,410800.0,3.6547,3.6547,3.648,3.6547,410800.0
2010-12-15 12:10:00,5.44,5.44,5.43,5.44,67200.0,3.6547,3.6547,3.648,3.6547,67200.0
2010-12-15 12:20:00,5.44,5.44,5.44,5.44,116800.0,3.6547,3.6547,3.6547,3.6547,116800.0
2010-12-15 12:30:00,5.44,5.44,5.44,5.44,204400.0,3.6547,3.6547,3.6547,3.6547,204400.0
2010-12-15 12:40:00,5.44,5.44,5.42,5.42,322800.0,3.6547,3.6547,3.6413,3.6413,322800.0
2010-12-15 12:50:00,5.42,5.43,5.42,5.42,328400.0,3.6413,3.648,3.6413,3.6413,328400.0
2010-12-15 13:00:00,5.42,5.42,5.41,5.42,298400.0,3.6413,3.6413,3.6346,3.6413,298400.0
2010-12-15 13:10:00,5.42,5.42,5.42,5.42,141600.0,3.6413,3.6413,3.6413,3.6413,141600.0
2010-12-15 13:20:00,5.42,5.43,5.42,5.43,293600.0,3.6413,3.648,3.6413,3.648,293600.0
2010-12-15 13:30:00,5.43,5.43,5.41,5.42,293200.0,3.648,3.648,3.6346,3.6413,293200.0
2010-12-15 13:40:00,5.42,5.42,5.42,5.42,94800.0,3.6413,3.6413,3.6413,3.6413,94800.0
2010-12-15 13:50:00,5.42,5.43,5.41,5.42,320000.0,3.6413,3.648,3.6346,3.6413,320000.0
2010-12-15 14:00:00,5.42,5.43,5.42,5.42,194000.0,3.6413,3.648,3.6413,3.6413,194000.0
2010-12-15 14:10:00,5.42,5.42,5.41,5.41,140800.0,3.6413,3.6413,3.6346,3.6346,140800.0
2010-12-15 14:20:00,5.41,5.41,5.4,5.4,439200.0,3.6346,3.6346,3.6278,3.6278,439200.0
2010-12-15 14:30:00,5.4,5.4,5.39,5.39,278000.0,3.6278,3.6278,3.6211,3.6211,278000.0
2010-12-15 14:40:00,5.39,5.4,5.39,5.4,352000.0,3.6211,3.6278,3.6211,3.6278,352000.0
2010-12-15 14:50:00,5.4,5.41,5.4,5.4,522000.0,3.6278,3.6346,3.6278,3.6278,522000.0
2010-12-15 15:00:00,5.4,5.41,5.4,5.4,510000.0,3.6278,3.6346,3.6278,3.6278,510000.0
2010-12-15 15:10:00,5.4,5.41,5.4,5.41,305600.0,3.6278,3.6346,3.6278,3.6346,305600.0
2010-12-15 15:20:00,5.41,5.42,5.41,5.41,354400.0,3.6346,3.6413,3.6346,3.6346,354400.0
2010-12-15 15:30:00,5.42,5.42,5.41,5.41,769200.0,3.6413,3.6413,3.6346,3.6346,769200.0
2010-12-15 15:40:00,5.41,5.41,5.39,5.39,1149600.0,3.6346,3.6346,3.6211,3.6211,1149600.0
2010-12-15 15:50:00,5.39,5.4,5.38,5.39,1971600.0,3.6211,3.6278,3.6144,3.6211,1971600.0
2010-12-16 09:30:00,5.41,5.43,5.39,5.43,473600.0,3.6346,3.648,3.6211,3.648,473600.0
2010-12-16 09:40:00,5.43,5.44,5.4,5.4,363200.0,3.648,3.6547,3.6278,3.6278,363200.0
2010-12-16 09:50:00,5.4,5.4,5.34,5.34,679200.0,3.6278,3.6278,3.5875,3.5875,679200.0
2010-12-16 10:00:00,5.34,5.37,5.34,5.36,359600.0,3.5875,3.6077,3.5875,3.601,359600.0
2010-12-16 10:10:00,5.36,5.36,5.33,5.33,371600.0,3.601,3.601,3.5808,3.5808,371600.0
2010-12-16 10:20:00,5.33,5.37,5.33,5.37,161600.0,3.5808,3.6077,3.5808,3.6077,161600.0
2010-12-16 10:30:00,5.37,5.39,5.37,5.37,232800.0,3.6077,3.6211,3.6077,3.6077,232800.0
2010-12-16 10:40:00,5.37,5.38,5.37,5.38,126000.0,3.6077,3.6144,3.6077,3.6144,126000.0
2010-12-16 10:50:00,5.38,5.38,5.36,5.37,341200.0,3.6144,3.6144,3.601,3.6077,341200.0
2010-12-16 11:00:00,5.37,5.38,5.36,5.38,199200.0,3.6077,3.6144,3.601,3.6144,199200.0
2010-12-16 11:10:00,5.38,5.4,5.38,5.4,278800.0,3.6144,3.6278,3.6144,3.6278,278800.0
2010-12-16 11:20:00,5.4,5.41,5.39,5.41,139200.0,3.6278,3.6346,3.6211,3.6346,139200.0
2010-12-16 11:30:00,5.41,5.42,5.41,5.42,168800.0,3.6346,3.6413,3.6346,3.6413,168800.0
2010-12-16 11:40:00,5.42,5.43,5.42,5.42,255600.0,3.6413,3.648,3.6413,3.6413,255600.0
2010-12-16 11:50:00,5.42,5.43,5.42,5.43,208000.0,3.6413,3.648,3.6413,3.648,208000.0
2010-12-16 12:00:00,5.42,5.43,5.42,5.42,108000.0,3.6413,3.648,3.6413,3.6413,108000.0
2010-12-16 12:10:00,5.43,5.43,5.41,5.41,148800.0,3.648,3.648,3.6346,3.6346,148800.0
2010-12-16 12:20:00,5.41,5.42,5.41,5.41,99600.0,3.6346,3.6413,3.6346,3.6346,99600.0
2010-12-16 12:30:00,5.41,5.41,5.39,5.39,190400.0,3.6346,3.6346,3.6211,3.6211,190400.0
2010-12-16 12:40:00,5.4,5.42,5.39,5.42,186000.0,3.6278,3.6413,3.6211,3.6413,186000.0
2010-12-16 12:50:00,5.41,5.41,5.4,5.4,174800.0,3.6346,3.6346,3.6278,3.6278,174800.0
2010-12-16 13:00:00,5.4,5.41,5.4,5.4,151200.0,3.6278,3.6346,3.6278,3.6278,151200.0
2010-12-16 13:10:00,5.4,5.41,5.4,5.41,184400.0,3.6278,3.6346,3.6278,3.6346,184400.0
2010-12-16 13:20:00,5.41,5.41,5.4,5.4,98000.0,3.6346,3.6346,3.6278,3.6278,98000.0
2010-12-16 13:30:00,5.4,5.41,5.4,5.41,231200.0,3.6278,3.6346,3.6278,3.6346,231200.0
2010-12-16 13:40:00,5.41,5.41,5.39,5.39,230000.0,3.6346,3.6346,3.6211,3.6211,230000.0
2010-12-16 13:50:00,5.4,5.4,5.38,5.38,166400.0,3.6278,3.6278,3.6144,3.6144,166400.0
2010-12-16 14:00:00,5.38,5.4,5.38,5.4,94000.0,3.6144,3.6278,3.6144,3.6278,94000.0
2010-12-16 14:10:00,5.4,5.41,5.4,5.41,38400.0,3.6278,3.6346,3.6278,3.6346,38400.0
2010-12-16 14:20:00,5.4,5.41,5.4,5.4,125200.0,3.6278,3.6346,3.6278,3.6278,125200.0
2010-12-16 14:30:00,5.4,5.41,5.4,5.4,167600.0,3.6278,3.6346,3.6278,3.6278,167600.0
2010-12-16 14:40:00,5.4,5.42,5.4,5.41,168800.0,3.6278,3.6413,3.6278,3.6346,168800.0
2010-12-16 14:50:00,5.41,5.42,5.41,5.42,216400.0,3.6346,3.6413,3.6346,3.6413,216400.0
2010-12-16 15:00:00,5.42,5.43,5.42,5.42,114400.0,3.6413,3.648,3.6413,3.6413,114400.0
2010-12-16 15:10:00,5.42,5.43,5.42,5.42,268800.0,3.6413,3.648,3.6413,3.6413,268800.0
2010-12-16 15:20:00,5.42,5.43,5.42,5.42,281200.0,3.6413,3.648,3.6413,3.6413,281200.0
2010-12-16 15:30:00,5.42,5.43,5.42,5.42,348400.0,3.6413,3.648,3.6413,3.6413,348400.0
2010-12-16 15:40:00,5.42,5.42,5.41,5.41,354400.0,3.6413,3.6413,3.6346,3.6346,354400.0
2010-12-16 15:50:00,5.41,5.43,5.41,5.43,597200.0,3.6346,3.648,3.6346,3.648,597200.0
2010-12-17 09:30:00,5.41,5.46,5.38,5.43,1625200.0,3.6346,3.6682,3.6144,3.648,1625200.0
2010-12-17 09:40:00,5.43,5.45,5.42,5.42,321600.0,3.648,3.6614,3.6413,3.6413,321600.0
2010-12-17 09:50:00,5.42,5.43,5.39,5.42,201600.0,3.6413,3.648,3.6211,3.6413,201600.0
2010-12-17 10:00:00,5.42,5.43,5.41,5.42,120000.0,3.6413,3.648,3.6346,3.6413,120000.0
2010-12-17 10:10:00,5.42,5.43,5.41,5.41,103600.0,3.6413,3.648,3.6346,3.6346,103600.0
2010-12-17 10:20:00,5.41,5.44,5.41,5.44,142800.0,3.6346,3.6547,3.6346,3.6547,142800.0
2010-12-17 10:30:00,5.44,5.44,5.42,5.43,216800.0,3.6547,3.6547,3.6413,3.648,216800.0
2010-12-17 10:40:00,5.43,5.43,5.43,5.43,126400.0,3.648,3.648,3.648,3.648,126400.0
2010-12-17 10:50:00,5.43,5.43,5.42,5.43,168400.0,3.648,3.648,3.6413,3.648,168400.0
2010-12-17 11:00:00,5.43,5.44,5.43,5.44,87200.0,3.648,3.6547,3.648,3.6547,87200.0
2010-12-17 11:10:00,5.44,5.46,5.43,5.45,248800.0,3.6547,3.6682,3.648,3.6614,248800.0
2010-12-17 11:20:00,5.45,5.45,5.43,5.43,178400.0,3.6614,3.6614,3.648,3.648,178400.0
2010-12-17 11:30:00,5.43,5.44,5.42,5.44,206000.0,3.648,3.6547,3.6413,3.6547,206000.0
2010-12-17 11:40:00,5.44,5.45,5.44,5.44,168800.0,3.6547,3.6614,3.6547,3.6547,168800.0
2010-12-17 11:50:00,5.45,5.45,5.43,5.44,156000.0,3.6614,3.6614,3.648,3.6547,156000.0
2010-12-17 12:00:00,5.44,5.46,5.44,5.45,151600.0,3.6547,3.6682,3.6547,3.6614,151600.0
2010-12-17 12:10:00,5.45,5.45,5.44,5.44,62400.0,3.6614,3.6614,3.6547,3.6547,62400.0
2010-12-17 12:20:00,5.44,5.45,5.43,5.44,56800.0,3.6547,3.6614,3.648,3.6547,56800.0
2010-12-17 12:30:00,5.44,5.45,5.43,5.44,168000.0,3.6547,3.6614,3.648,3.6547,168000.0
2010-12-17 12:40:00,5.44,5.44,5.43,5.43,87600.0,3.6547,3.6547,3.648,3.648,87600.0
2010-12-17 12:50:00,5.43,5.43,5.42,5.42,86400.0,3.648,3.648,3.6413,3.6413,86400.0
2010-12-17 13:00:00,5.42,5.43,5.42,5.43,94400.0,3.6413,3.648,3.6413,3.648,94400.0
2010-12-17 13:10:00,5.43,5.43,5.43,5.43,80000.0,3.648,3.648,3.648,3.648,80000.0
2010-12-17 13:20:00,5.43,5.43,5.42,5.42,85600.0,3.648,3.648,3.6413,3.6413,85600.0
2010-12-17 13:30:00,5.42,5.43,5.42,5.42,181600.0,3.6413,3.648,3.6413,3.6413,181600.0
2010-12-17 13:40:00,5.42,5.43,5.42,5.43,77600.0,3.6413,3.648,3.6413,3.648,77600.0
2010-12-17 13:50:00,5.43,5.43,5.43,5.43,118400.0,3.648,3.648,3.648,3.648,118400.0
2010-12-17 14:00:00,5.43,5.43,5.43,5.43,114400.0,3.648,3.648,3.648,3.648,114400.0
2010-12-17 14:10:00,5.43,5.43,5.43,5.43,135200.0,3.648,3.648,3.648,3.648,135200.0
2010-12-17 14:20:00,5.43,5.43,5.43,5.43,102000.0,3.648,3.648,3.648,3.648,102000.0
2010-12-17 14:30:00,5.43,5.43,5.42,5.43,200400.0,3.648,3.648,3.6413,3.648,200400.0
2010-12-17 14:40:00,5.43,5.44,5.43,5.43,174800.0,3.648,3.6547,3.648,3.648,174800.0
2010-12-17 14:50:00,5.43,5.44,5.43,5.44,62000.0,3.648,3.6547,3.648,3.6547,62000.0
2010-12-17 15:00:00,5.44,5.45,5.44,5.45,134400.0,3.6547,3.6614,3.6547,3.6614,134400.0
2010-12-17 15:10:00,5.45,5.45,5.45,5.45,66400.0,3.6614,3.6614,3.6614,3.6614,66400.0
2010-12-17 15:20:00,5.45,5.45,5.45,5.45,220000.0,3.6614,3.6614,3.6614,3.6614,220000.0
2010-12-17 15:30:00,5.45,5.45,5.43,5.43,266800.0,3.6614,3.6614,3.648,3.648,266800.0
2010-12-17 15:40:00,5.43,5.43,5.42,5.43,366400.0,3.648,3.648,3.6413,3.648,366400.0
2010-12-17 15:50:00,5.42,5.42,5.42,5.42,928800.0,3.6413,3.6413,3.6413,3.6413,928800.0
2010-12-20 09:30:00,5.45,5.46,5.43,5.44,242000.0,3.6614,3.6682,3.648,3.6547,242000.0
2010-12-20 09:40:00,5.44,5.44,5.38,5.4,462400.0,3.6547,3.6547,3.6144,3.6278,462400.0
2010-12-20 09:50:00,5.41,5.44,5.41,5.44,118800.0,3.6346,3.6547,3.6346,3.6547,118800.0
2010-12-20 10:00:00,5.44,5.44,5.44,5.44,93600.0,3.6547,3.6547,3.6547,3.6547,93600.0
2010-12-20 10:10:00,5.44,5.45,5.42,5.42,323600.0,3.6547,3.6614,3.6413,3.6413,323600.0
2010-12-20 10:20:00,5.43,5.43,5.41,5.42,203200.0,3.648,3.648,3.6346,3.6413,203200.0
2010-12-20 10:30:00,5.42,5.43,5.41,5.42,214800.0,3.6413,3.648,3.6346,3.6413,214800.0
2010-12-20 10:40:00,5.42,5.42,5.41,5.41,104400.0,3.6413,3.6413,3.6346,3.6346,104400.0
2010-12-20 10:50:00,5.41,5.42,5.41,5.42,135600.0,3.6346,3.6413,3.6346,3.6413,135600.0
2010-12-20 11:00:00,5.42,5.42,5.41,5.41,144000.0,3.6413,3.6413,3.6346,3.6346,144000.0
2010-12-20 11:10:00,5.41,5.41,5.41,5.41,210400.0,3.6346,3.6346,3.6346,3.6346,210400.0
2010-12-20 11:20:00,5.41,5.43,5.41,5.43,120400.0,3.6346,3.648,3.6346,3.648,120400.0
2010-12-20 11:30:00,5.42,5.43,5.41,5.41,214000.0,3.6413,3.648,3.6346,3.6346,214000.0
2010-12-20 11:40:00,5.41,5.42,5.41,5.42,121600.0,3.6346,3.6413,3.6346,3.6413,121600.0
2010-12-20 11:50:00,5.42,5.42,5.39,5.39,101600.0,3.6413,3.6413,3.6211,3.6211,101600.0
2010-12-20 12:00:00,5.39,5.4,5.38,5.38,313600.0,3.6211,3.6278,3.6144,3.6144,313600.0
2010-12-20 12:10:00,5.38,5.39,5.38,5.38,218400.0,3.6144,3.6211,3.6144,3.6144,218400.0
2010-12-20 12:20:00,5.38,5.38,5.37,5.37,409600.0,3.6144,3.6144,3.6077,3.6077,409600.0
2010-12-20 12:30:00,5.37,5.37,5.36,5.37,192000.0,3.6077,3.6077,3.601,3.6077,192000.0
2010-12-20 12:40:00,5.37,5.37,5.36,5.36,335200.0,3.6077,3.6077,3.601,3.601,335200.0
2010-12-20 12:50:00,5.36,5.36,5.35,5.35,147200.0,3.601,3.601,3.5943,3.5943,147200.0
2010-12-20 13:00:00,5.35,5.35,5.35,5.35,181600.0,3.5943,3.5943,3.5943,3.5943,181600.0
2010-12-20 13:10:00,5.35,5.36,5.35,5.36,98800.0,3.5943,3.601,3.5943,3.601,98800.0
2010-12-20 13:20:00,5.36,5.36,5.35,5.36,164400.0,3.601,3.601,3.5943,3.601,164400.0
2010-12-20 13:30:00,5.36,5.36,5.35,5.35,205600.0,3.601,3.601,3.5943,3.5943,205600.0
2010-12-20 13:40:00,5.35,5.36,5.34,5.36,297600.0,3.5943,3.601,3.5875,3.601,297600.0
2010-12-20 13:50:00,5.36,5.36,5.34,5.34,305600.0,3.601,3.601,3.5875,3.5875,305600.0
2010-12-20 14:00:00,5.34,5.36,5.34,5.36,262800.0,3.5875,3.601,3.5875,3.601,262800.0
2010-12-20 14:10:00,5.36,5.36,5.35,5.36,145600.0,3.601,3.601,3.5943,3.601,145600.0
2010-12-20 14:20:00,5.36,5.36,5.34,5.35,274400.0,3.601,3.601,3.5875,3.5943,274400.0
2010-12-20 14:30:00,5.35,5.35,5.34,5.35,222000.0,3.5943,3.5943,3.5875,3.5943,222000.0
2010-12-20 14:40:00,5.35,5.35,5.33,5.34,366000.0,3.5943,3.5943,3.5808,3.5875,366000.0
2010-12-20 14:50:00,5.34,5.34,5.33,5.34,281200.0,3.5875,3.5875,3.5808,3.5875,281200.0
2010-12-20 15:00:00,5.33,5.34,5.32,5.33,448800.0,3.5808,3.5875,3.5741,3.5808,448800.0
2010-12-20 15:10:00,5.33,5.34,5.33,5.34,600000.0,3.5808,3.5875,3.5808,3.5875,600000.0
2010-12-20 15:20:00,5.34,5.35,5.33,5.34,884400.0,3.5875,3.5943,3.5808,3.5875,884400.0
2010-12-20 15:30:00,5.33,5.34,5.33,5.33,820400.0,3.5808,3.5875,3.5808,3.5808,820400.0
2010-12-20 15:40:00,5.33,5.33,5.32,5.33,1272400.0,3.5808,3.5808,3.5741,3.5808,1272400.0
2010-12-20 15:50:00,5.33,5.33,5.31,5.32,1954000.0,3.5808,3.5808,3.5674,3.5741,1954000.0
2010-12-21 09:30:00,5.34,5.39,5.33,5.39,435600.0,3.5875,3.6211,3.5808,3.6211,435600.0
2010-12-21 09:40:00,5.39,5.4,5.38,5.39,384800.0,3.6211,3.6278,3.6144,3.6211,384800.0
2010-12-21 09:50:00,5.39,5.4,5.37,5.37,390000.0,3.6211,3.6278,3.6077,3.6077,390000.0
2010-12-21 10:00:00,5.37,5.39,5.36,5.39,238400.0,3.6077,3.6211,3.601,3.6211,238400.0
2010-12-21 10:10:00,5.39,5.4,5.38,5.4,154800.0,3.6211,3.6278,3.6144,3.6278,154800.0
2010-12-21 10:20:00,5.4,5.41,5.4,5.4,189600.0,3.6278,3.6346,3.6278,3.6278,189600.0
2010-12-21 10:30:00,5.4,5.41,5.39,5.4,146800.0,3.6278,3.6346,3.6211,3.6278,146800.0
2010-12-21 10:40:00,5.4,5.4,5.39,5.39,123600.0,3.6278,3.6278,3.6211,3.6211,123600.0
2010-12-21 10:50:00,5.39,5.41,5.39,5.41,176400.0,3.6211,3.6346,3.6211,3.6346,176400.0
2010-12-21 11:00:00,5.41,5.42,5.4,5.4,121200.0,3.6346,3.6413,3.6278,3.6278,121200.0
2010-12-21 11:10:00,5.4,5.41,5.4,5.4,106000.0,3.6278,3.6346,3.6278,3.6278,106000.0
2010-12-21 11:20:00,5.4,5.4,5.39,5.39,146800.0,3.6278,3.6278,3.6211,3.6211,146800.0
2010-12-21 11:30:00,5.39,5.4,5.38,5.39,128800.0,3.6211,3.6278,3.6144,3.6211,128800.0
2010-12-21 11:40:00,5.39,5.4,5.39,5.39,122400.0,3.6211,3.6278,3.6211,3.6211,122400.0
2010-12-21 11:50:00,5.39,5.39,5.39,5.39,32000.0,3.6211,3.6211,3.6211,3.6211,32000.0
2010-12-21 12:00:00,5.39,5.39,5.39,5.39,70800.0,3.6211,3.6211,3.6211,3.6211,70800.0
2010-12-21 12:10:00,5.39,5.4,5.39,5.4,120800.0,3.6211,3.6278,3.6211,3.6278,120800.0
2010-12-21 12:20:00,5.39,5.4,5.39,5.4,118800.0,3.6211,3.6278,3.6211,3.6278,118800.0
2010-12-21 12:30:00,5.4,5.4,5.39,5.4,58800.0,3.6278,3.6278,3.6211,3.6278,58800.0
2010-12-21 12:40:00,5.39,5.4,5.39,5.4,68800.0,3.6211,3.6278,3.6211,3.6278,68800.0
2010-12-21 12:50:00,5.4,5.4,5.39,5.39,41600.0,3.6278,3.6278,3.6211,3.6211,41600.0
2010-12-21 13:00:00,5.39,5.4,5.39,5.4,115200.0,3.6211,3.6278,3.6211,3.6278,115200.0
2010-12-21 13:10:00,5.4,5.4,5.39,5.39,105600.0,3.6278,3.6278,3.6211,3.6211,105600.0
2010-12-21 13:20:00,5.39,5.4,5.39,5.4,90800.0,3.6211,3.6278,3.6211,3.6278,90800.0
2010-12-21 13:30:00,5.4,5.4,5.39,5.39,107200.0,3.6278,3.6278,3.6211,3.6211,107200.0
2010-12-21 13:40:00,5.39,5.39,5.39,5.39,76800.0,3.6211,3.6211,3.6211,3.6211,76800.0
2010-12-21 13:50:00,5.39,5.4,5.39,5.39,137200.0,3.6211,3.6278,3.6211,3.6211,137200.0
2010-12-21 14:00:00,5.39,5.4,5.39,5.4,43200.0,3.6211,3.6278,3.6211,3.6278,43200.0
2010-12-21 14:10:00,5.39,5.4,5.39,5.4,179600.0,3.6211,3.6278,3.6211,3.6278,179600.0
2010-12-21 14:20:00,5.4,5.4,5.4,5.4,127200.0,3.6278,3.6278,3.6278,3.6278,127200.0
2010-12-21 14:30:00,5.4,5.4,5.4,5.4,158400.0,3.6278,3.6278,3.6278,3.6278,158400.0
2010-12-21 14:40:00,5.4,5.41,5.4,5.41,310000.0,3.6278,3.6346,3.6278,3.6346,310000.0
2010-12-21 14:50:00,5.41,5.41,5.4,5.4,90000.0,3.6346,3.6346,3.6278,3.6278,90000.0
2010-12-21 15:00:00,5.4,5.41,5.4,5.4,289600.0,3.6278,3.6346,3.6278,3.6278,289600.0
2010-12-21 15:10:00,5.4,5.4,5.4,5.4,46400.0,3.6278,3.6278,3.6278,3.6278,46400.0
2010-12-21 15:20:00,5.4,5.41,5.4,5.41,270800.0,3.6278,3.6346,3.6278,3.6346,270800.0
2010-12-21 15:30:00,5.41,5.42,5.41,5.42,295200.0,3.6346,3.6413,3.6346,3.6413,295200.0
2010-12-21 15:40:00,5.41,5.42,5.41,5.41,342400.0,3.6346,3.6413,3.6346,3.6346,342400.0
2010-12-21 15:50:00,5.41,5.42,5.41,5.41,698800.0,3.6346,3.6413,3.6346,3.6346,698800.0
2010-12-22 09:30:00,5.42,5.44,5.39,5.39,116000.0,3.6413,3.6547,3.6211,3.6211,116000.0
2010-12-22 09:40:00,5.39,5.4,5.39,5.4,163600.0,3.6211,3.6278,3.6211,3.6278,163600.0
2010-12-22 09:50:00,5.4,5.4,5.39,5.4,121600.0,3.6278,3.6278,3.6211,3.6278,121600.0
2010-12-22 10:00:00,5.4,5.4,5.38,5.39,110000.0,3.6278,3.6278,3.6144,3.6211,110000.0
2010-12-22 10:10:00,5.39,5.39,5.38,5.39,71600.0,3.6211,3.6211,3.6144,3.6211,71600.0
2010-12-22 10:20:00,5.39,5.4,5.38,5.38,113600.0,3.6211,3.6278,3.6144,3.6144,113600.0
2010-12-22 10:30:00,5.38,5.39,5.37,5.38,165200.0,3.6144,3.6211,3.6077,3.6144,165200.0
2010-12-22 10:40:00,5.38,5.38,5.37,5.38,227600.0,3.6144,3.6144,3.6077,3.6144,227600.0
2010-12-22 10:50:00,5.38,5.39,5.37,5.38,184400.0,3.6144,3.6211,3.6077,3.6144,184400.0
2010-12-22 11:00:00,5.38,5.38,5.37,5.37,66400.0,3.6144,3.6144,3.6077,3.6077,66400.0
2010-12-22 11:10:00,5.37,5.38,5.37,5.38,58000.0,3.6077,3.6144,3.6077,3.6144,58000.0
2010-12-22 11:20:00,5.38,5.39,5.37,5.39,274400.0,3.6144,3.6211,3.6077,3.6211,274400.0
2010-12-22 11:30:00,5.39,5.41,5.39,5.4,214800.0,3.6211,3.6346,3.6211,3.6278,214800.0
2010-12-22 11:40:00,5.41,5.41,5.41,5.41,56800.0,3.6346,3.6346,3.6346,3.6346,56800.0
2010-12-22 11:50:00,5.41,5.41,5.41,5.41,22000.0,3.6346,3.6346,3.6346,3.6346,22000.0
2010-12-22 12:00:00,5.41,5.41,5.4,5.4,91600.0,3.6346,3.6346,3.6278,3.6278,91600.0
2010-12-22 12:10:00,5.4,5.41,5.4,5.41,74400.0,3.6278,3.6346,3.6278,3.6346,74400.0
2010-12-22 12:20:00,5.41,5.41,5.41,5.41,106000.0,3.6346,3.6346,3.6346,3.6346,106000.0
2010-12-22 12:30:00,5.41,5.42,5.41,5.42,339600.0,3.6346,3.6413,3.6346,3.6413,339600.0
2010-12-22 12:40:00,5.42,5.42,5.41,5.42,148000.0,3.6413,3.6413,3.6346,3.6413,148000.0
2010-12-22 12:50:00,5.41,5.43,5.41,5.42,116400.0,3.6346,3.648,3.6346,3.6413,116400.0
2010-12-22 13:00:00,5.42,5.43,5.42,5.43,252800.0,3.6413,3.648,3.6413,3.648,252800.0
2010-12-22 13:10:00,5.43,5.44,5.43,5.43,125600.0,3.648,3.6547,3.648,3.648,125600.0
2010-12-22 13:20:00,5.43,5.45,5.43,5.45,357200.0,3.648,3.6614,3.648,3.6614,357200.0
2010-12-22 13:30:00,5.45,5.46,5.45,5.45,205600.0,3.6614,3.6682,3.6614,3.6614,205600.0
2010-12-22 13:40:00,5.45,5.45,5.43,5.43,193600.0,3.6614,3.6614,3.648,3.648,193600.0
2010-12-22 13:50:00,5.43,5.43,5.42,5.42,92000.0,3.648,3.648,3.6413,3.6413,92000.0
2010-12-22 14:00:00,5.42,5.43,5.42,5.42,128000.0,3.6413,3.648,3.6413,3.6413,128000.0
2010-12-22 14:10:00,5.42,5.43,5.41,5.43,92800.0,3.6413,3.648,3.6346,3.648,92800.0
2010-12-22 14:20:00,5.43,5.43,5.42,5.42,78000.0,3.648,3.648,3.6413,3.6413,78000.0
2010-12-22 14:30:00,5.42,5.42,5.41,5.42,74000.0,3.6413,3.6413,3.6346,3.6413,74000.0
2010-12-22 14:40:00,5.42,5.42,5.41,5.42,106800.0,3.6413,3.6413,3.6346,3.6413,106800.0
2010-12-22 14:50:00,5.42,5.43,5.42,5.42,107600.0,3.6413,3.648,3.6413,3.6413,107600.0
2010-12-22 15:00:00,5.42,5.43,5.42,5.42,68800.0,3.6413,3.648,3.6413,3.6413,68800.0
2010-12-22 15:10:00,5.42,5.43,5.42,5.43,37200.0,3.6413,3.648,3.6413,3.648,37200.0
2010-12-22 15:20:00,5.43,5.43,5.42,5.42,152800.0,3.648,3.648,3.6413,3.6413,152800.0
2010-12-22 15:30:00,5.43,5.43,5.42,5.42,119600.0,3.648,3.648,3.6413,3.6413,119600.0
2010-12-22 15:40:00,5.43,5.43,5.42,5.42,265600.0,3.648,3.648,3.6413,3.6413,265600.0
2010-12-22 15:50:00,5.42,5.43,5.42,5.43,377200.0,3.6413,3.648,3.6413,3.648,377200.0
2010-12-23 09:30:00,5.43,5.5,5.42,5.49,271200.0,3.648,3.695,3.6413,3.6883,271200.0
2010-12-23 09:40:00,5.49,5.5,5.48,5.48,571200.0,3.6883,3.695,3.6816,3.6816,571200.0
2010-12-23 09:50:00,5.48,5.48,5.46,5.48,242400.0,3.6816,3.6816,3.6682,3.6816,242400.0
2010-12-23 10:00:00,5.48,5.49,5.47,5.49,256800.0,3.6816,3.6883,3.6749,3.6883,256800.0
2010-12-23 10:10:00,5.49,5.49,5.47,5.47,216400.0,3.6883,3.6883,3.6749,3.6749,216400.0
2010-12-23 10:20:00,5.47,5.49,5.46,5.49,411600.0,3.6749,3.6883,3.6682,3.6883,411600.0
2010-12-23 10:30:00,5.49,5.5,5.49,5.5,365200.0,3.6883,3.695,3.6883,3.695,365200.0
2010-12-23 10:40:00,5.5,5.5,5.49,5.49,174000.0,3.695,3.695,3.6883,3.6883,174000.0
2010-12-23 10:50:00,5.49,5.5,5.49,5.5,441600.0,3.6883,3.695,3.6883,3.695,441600.0
2010-12-23 11:00:00,5.5,5.51,5.5,5.5,244400.0,3.695,3.7017,3.695,3.695,244400.0
2010-12-23 11:10:00,5.5,5.51,5.5,5.5,389200.0,3.695,3.7017,3.695,3.695,389200.0
2010-12-23 11:20:00,5.5,5.52,5.5,5.51,300400.0,3.695,3.7085,3.695,3.7017,300400.0
2010-12-23 11:30:00,5.51,5.52,5.51,5.52,306000.0,3.7017,3.7085,3.7017,3.7085,306000.0
2010-12-23 11:40:00,5.52,5.52,5.51,5.51,227200.0,3.7085,3.7085,3.7017,3.7017,227200.0
2010-12-23 11:50:00,5.51,5.52,5.51,5.52,187200.0,3.7017,3.7085,3.7017,3.7085,187200.0
2010-12-23 12:00:00,5.52,5.52,5.51,5.51,303200.0,3.7085,3.7085,3.7017,3.7017,303200.0
2010-12-23 12:10:00,5.51,5.53,5.51,5.53,231600.0,3.7017,3.7152,3.7017,3.7152,231600.0
2010-12-23 12:20:00,5.53,5.53,5.52,5.53,228800.0,3.7152,3.7152,3.7085,3.7152,228800.0
2010-12-23 12:30:00,5.53,5.53,5.53,5.53,68800.0,3.7152,3.7152,3.7152,3.7152,68800.0
2010-12-23 12:40:00,5.53,5.54,5.53,5.53,213600.0,3.7152,3.7219,3.7152,3.7152,213600.0
2010-12-23 12:50:00,5.53,5.55,5.53,5.55,357600.0,3.7152,3.7286,3.7152,3.7286,357600.0
2010-12-23 13:00:00,5.55,5.57,5.54,5.57,512000.0,3.7286,3.7421,3.7219,3.7421,512000.0
2010-12-23 13:10:00,5.57,5.58,5.56,5.56,255600.0,3.7421,3.7488,3.7353,3.7353,255600.0
2010-12-23 13:20:00,5.57,5.57,5.56,5.57,192000.0,3.7421,3.7421,3.7353,3.7421,192000.0
2010-12-23 13:30:00,5.56,5.58,5.56,5.58,334000.0,3.7353,3.7488,3.7353,3.7488,334000.0
2010-12-23 13:40:00,5.58,5.58,5.52,5.52,919200.0,3.7488,3.7488,3.7085,3.7085,919200.0
2010-12-23 13:50:00,5.53,5.55,5.52,5.54,315600.0,3.7152,3.7286,3.7085,3.7219,315600.0
2010-12-23 14:00:00,5.54,5.54,5.53,5.53,142800.0,3.7219,3.7219,3.7152,3.7152,142800.0
2010-12-23 14:10:00,5.53,5.54,5.52,5.52,158400.0,3.7152,3.7219,3.7085,3.7085,158400.0
2010-12-23 14:20:00,5.53,5.53,5.52,5.53,257600.0,3.7152,3.7152,3.7085,3.7152,257600.0
2010-12-23 14:30:00,5.53,5.53,5.52,5.52,146000.0,3.7152,3.7152,3.7085,3.7085,146000.0
2010-12-23 14:40:00,5.52,5.53,5.52,5.53,273200.0,3.7085,3.7152,3.7085,3.7152,273200.0
2010-12-23 14:50:00,5.53,5.54,5.52,5.54,178800.0,3.7152,3.7219,3.7085,3.7219,178800.0
2010-12-23 15:00:00,5.54,5.54,5.52,5.53,204000.0,3.7219,3.7219,3.7085,3.7152,204000.0
2010-12-23 15:10:00,5.53,5.53,5.52,5.52,194000.0,3.7152,3.7152,3.7085,3.7085,194000.0
2010-12-23 15:20:00,5.52,5.54,5.52,5.54,249600.0,3.7085,3.7219,3.7085,3.7219,249600.0
2010-12-23 15:30:00,5.54,5.56,5.53,5.55,432800.0,3.7219,3.7353,3.7152,3.7286,432800.0
2010-12-23 15:40:00,5.55,5.56,5.54,5.55,549600.0,3.7286,3.7353,3.7219,3.7286,549600.0
2010-12-23 15:50:00,5.55,5.55,5.55,5.55,813200.0,3.7286,3.7286,3.7286,3.7286,813200.0
2010-12-27 09:30:00,5.53,5.56,5.52,5.56,265200.0,3.7152,3.7353,3.7085,3.7353,265200.0
2010-12-27 09:40:00,5.56,5.57,5.53,5.53,226000.0,3.7353,3.7421,3.7152,3.7152,226000.0
2010-12-27 09:50:00,5.53,5.55,5.53,5.54,139600.0,3.7152,3.7286,3.7152,3.7219,139600.0
2010-12-27 10:00:00,5.54,5.57,5.54,5.57,203600.0,3.7219,3.7421,3.7219,3.7421,203600.0
2010-12-27 10:10:00,5.57,5.59,5.57,5.59,235600.0,3.7421,3.7555,3.7421,3.7555,235600.0
2010-12-27 10:20:00,5.59,5.61,5.59,5.6,292400.0,3.7555,3.7689,3.7555,3.7622,292400.0
2010-12-27 10:30:00,5.6,5.6,5.59,5.59,413200.0,3.7622,3.7622,3.7555,3.7555,413200.0
2010-12-27 10:40:00,5.59,5.59,5.57,5.57,212000.0,3.7555,3.7555,3.7421,3.7421,212000.0
2010-12-27 10:50:00,5.57,5.58,5.57,5.57,136400.0,3.7421,3.7488,3.7421,3.7421,136400.0
2010-12-27 11:00:00,5.57,5.57,5.56,5.56,64800.0,3.7421,3.7421,3.7353,3.7353,64800.0
2010-12-27 11:10:00,5.56,5.57,5.55,5.55,275200.0,3.7353,3.7421,3.7286,3.7286,275200.0
2010-12-27 11:20:00,5.55,5.57,5.55,5.57,58800.0,3.7286,3.7421,3.7286,3.7421,58800.0
2010-12-27 11:30:00,5.57,5.59,5.57,5.58,167600.0,3.7421,3.7555,3.7421,3.7488,167600.0
2010-12-27 11:40:00,5.57,5.57,5.56,5.56,149200.0,3.7421,3.7421,3.7353,3.7353,149200.0
2010-12-27 11:50:00,5.56,5.57,5.55,5.57,388800.0,3.7353,3.7421,3.7286,3.7421,388800.0
2010-12-27 12:00:00,5.57,5.58,5.57,5.58,222800.0,3.7421,3.7488,3.7421,3.7488,222800.0
2010-12-27 12:10:00,5.58,5.59,5.58,5.58,64400.0,3.7488,3.7555,3.7488,3.7488,64400.0
2010-12-27 12:20:00,5.58,5.6,5.58,5.59,161200.0,3.7488,3.7622,3.7488,3.7555,161200.0
2010-12-27 12:30:00,5.59,5.59,5.58,5.59,101200.0,3.7555,3.7555,3.7488,3.7555,101200.0
2010-12-27 12:40:00,5.59,5.59,5.59,5.59,47200.0,3.7555,3.7555,3.7555,3.7555,47200.0
2010-12-27 12:50:00,5.59,5.6,5.58,5.58,94400.0,3.7555,3.7622,3.7488,3.7488,94400.0
2010-12-27 13:00:00,5.58,5.59,5.58,5.58,64400.0,3.7488,3.7555,3.7488,3.7488,64400.0
2010-12-27 13:10:00,5.58,5.59,5.58,5.59,107600.0,3.7488,3.7555,3.7488,3.7555,107600.0
2010-12-27 13:20:00,5.58,5.6,5.58,5.6,115600.0,3.7488,3.7622,3.7488,3.7622,115600.0
2010-12-27 13:30:00,5.6,5.6,5.59,5.6,62400.0,3.7622,3.7622,3.7555,3.7622,62400.0
2010-12-27 13:40:00,5.6,5.6,5.6,5.6,73200.0,3.7622,3.7622,3.7622,3.7622,73200.0
2010-12-27 13:50:00,5.6,5.6,5.6,5.6,85200.0,3.7622,3.7622,3.7622,3.7622,85200.0
2010-12-27 14:00:00,5.6,5.6,5.58,5.58,89200.0,3.7622,3.7622,3.7488,3.7488,89200.0
2010-12-27 14:10:00,5.58,5.58,5.57,5.57,122000.0,3.7488,3.7488,3.7421,3.7421,122000.0
2010-12-27 14:20:00,5.57,5.57,5.57,5.57,56800.0,3.7421,3.7421,3.7421,3.7421,56800.0
2010-12-27 14:30:00,5.57,5.58,5.57,5.58,254800.0,3.7421,3.7488,3.7421,3.7488,254800.0
2010-12-27 14:40:00,5.58,5.58,5.57,5.57,114800.0,3.7488,3.7488,3.7421,3.7421,114800.0
2010-12-27 14:50:00,5.57,5.57,5.56,5.57,413200.0,3.7421,3.7421,3.7353,3.7421,413200.0
2010-12-27 15:00:00,5.57,5.58,5.57,5.58,249200.0,3.7421,3.7488,3.7421,3.7488,249200.0
2010-12-27 15:10:00,5.58,5.58,5.57,5.58,269200.0,3.7488,3.7488,3.7421,3.7488,269200.0
2010-12-27 15:20:00,5.58,5.58,5.57,5.57,220400.0,3.7488,3.7488,3.7421,3.7421,220400.0
2010-12-27 15:30:00,5.57,5.58,5.56,5.57,303600.0,3.7421,3.7488,3.7353,3.7421,303600.0
2010-12-27 15:40:00,5.57,5.57,5.56,5.57,353200.0,3.7421,3.7421,3.7353,3.7421,353200.0
2010-12-27 15:50:00,5.57,5.57,5.56,5.57,494400.0,3.7421,3.7421,3.7353,3.7421,494400.0
2010-12-28 09:30:00,5.56,5.58,5.55,5.55,267200.0,3.7353,3.7488,3.7286,3.7286,267200.0
2010-12-28 09:40:00,5.55,5.55,5.53,5.54,151200.0,3.7286,3.7286,3.7152,3.7219,151200.0
2010-12-28 09:50:00,5.54,5.56,5.54,5.56,156400.0,3.7219,3.7353,3.7219,3.7353,156400.0
2010-12-28 10:00:00,5.56,5.56,5.53,5.54,214400.0,3.7353,3.7353,3.7152,3.7219,214400.0
2010-12-28 10:10:00,5.54,5.55,5.53,5.55,188800.0,3.7219,3.7286,3.7152,3.7286,188800.0
2010-12-28 10:20:00,5.55,5.57,5.55,5.57,156000.0,3.7286,3.7421,3.7286,3.7421,156000.0
2010-12-28 10:30:00,5.57,5.58,5.56,5.58,193200.0,3.7421,3.7488,3.7353,3.7488,193200.0
2010-12-28 10:40:00,5.58,5.59,5.57,5.57,375200.0,3.7488,3.7555,3.7421,3.7421,375200.0
2010-12-28 10:50:00,5.57,5.58,5.57,5.57,142000.0,3.7421,3.7488,3.7421,3.7421,142000.0
2010-12-28 11:00:00,5.57,5.6,5.57,5.59,169200.0,3.7421,3.7622,3.7421,3.7555,169200.0
2010-12-28 11:10:00,5.59,5.61,5.59,5.6,217600.0,3.7555,3.7689,3.7555,3.7622,217600.0
2010-12-28 11:20:00,5.6,5.61,5.6,5.61,125600.0,3.7622,3.7689,3.7622,3.7689,125600.0
2010-12-28 11:30:00,5.61,5.62,5.6,5.61,271200.0,3.7689,3.7756,3.7622,3.7689,271200.0
2010-12-28 11:40:00,5.61,5.62,5.61,5.61,223200.0,3.7689,3.7756,3.7689,3.7689,223200.0
2010-12-28 11:50:00,5.61,5.62,5.61,5.62,70000.0,3.7689,3.7756,3.7689,3.7756,70000.0
2010-12-28 12:00:00,5.61,5.61,5.6,5.61,97600.0,3.7689,3.7689,3.7622,3.7689,97600.0
2010-12-28 12:10:00,5.61,5.62,5.61,5.62,135600.0,3.7689,3.7756,3.7689,3.7756,135600.0
2010-12-28 12:20:00,5.61,5.62,5.6,5.61,124800.0,3.7689,3.7756,3.7622,3.7689,124800.0
2010-12-28 12:30:00,5.61,5.63,5.61,5.63,265200.0,3.7689,3.7824,3.7689,3.7824,265200.0
2010-12-28 12:40:00,5.63,5.63,5.62,5.62,142000.0,3.7824,3.7824,3.7756,3.7756,142000.0
2010-12-28 12:50:00,5.62,5.62,5.62,5.62,75600.0,3.7756,3.7756,3.7756,3.7756,75600.0
2010-12-28 13:00:00,5.62,5.63,5.62,5.62,521200.0,3.7756,3.7824,3.7756,3.7756,521200.0
2010-12-28 13:10:00,5.62,5.63,5.62,5.63,104800.0,3.7756,3.7824,3.7756,3.7824,104800.0
2010-12-28 13:20:00,5.63,5.64,5.62,5.62,324800.0,3.7824,3.7891,3.7756,3.7756,324800.0
2010-12-28 13:30:00,5.62,5.63,5.62,5.62,109600.0,3.7756,3.7824,3.7756,3.7756,109600.0
2010-12-28 13:40:00,5.62,5.63,5.62,5.63,77600.0,3.7756,3.7824,3.7756,3.7824,77600.0
2010-12-28 13:50:00,5.62,5.63,5.62,5.63,101600.0,3.7756,3.7824,3.7756,3.7824,101600.0
2010-12-28 14:00:00,5.62,5.63,5.62,5.63,82000.0,3.7756,3.7824,3.7756,3.7824,82000.0
2010-12-28 14:10:00,5.63,5.63,5.62,5.63,176000.0,3.7824,3.7824,3.7756,3.7824,176000.0
2010-12-28 14:20:00,5.63,5.63,5.62,5.63,272000.0,3.7824,3.7824,3.7756,3.7824,272000.0
2010-12-28 14:30:00,5.63,5.63,5.62,5.62,51200.0,3.7824,3.7824,3.7756,3.7756,51200.0
2010-12-28 14:40:00,5.62,5.63,5.61,5.62,174800.0,3.7756,3.7824,3.7689,3.7756,174800.0
2010-12-28 14:50:00,5.62,5.63,5.62,5.62,122800.0,3.7756,3.7824,3.7756,3.7756,122800.0
2010-12-28 15:00:00,5.63,5.63,5.62,5.62,186800.0,3.7824,3.7824,3.7756,3.7756,186800.0
2010-12-28 15:10:00,5.62,5.63,5.62,5.63,118000.0,3.7756,3.7824,3.7756,3.7824,118000.0
2010-12-28 15:20:00,5.63,5.63,5.62,5.63,144400.0,3.7824,3.7824,3.7756,3.7824,144400.0
2010-12-28 15:30:00,5.62,5.63,5.62,5.62,263200.0,3.7756,3.7824,3.7756,3.7756,263200.0
2010-12-28 15:40:00,5.62,5.63,5.62,5.63,322800.0,3.7756,3.7824,3.7756,3.7824,322800.0
2010-12-28 15:50:00,5.63,5.63,5.62,5.63,690800.0,3.7824,3.7824,3.7756,3.7824,690800.0
2010-12-29 09:30:00,5.64,5.65,5.63,5.64,453200.0,3.7891,3.7958,3.7824,3.7891,453200.0
2010-12-29 09:40:00,5.64,5.64,5.61,5.63,222800.0,3.7891,3.7891,3.7689,3.7824,222800.0
2010-12-29 09:50:00,5.63,5.66,5.63,5.65,330800.0,3.7824,3.8025,3.7824,3.7958,330800.0
2010-12-29 10:00:00,5.65,5.66,5.63,5.63,262800.0,3.7958,3.8025,3.7824,3.7824,262800.0
2010-12-29 10:10:00,5.63,5.63,5.62,5.62,223200.0,3.7824,3.7824,3.7756,3.7756,223200.0
2010-12-29 10:20:00,5.62,5.64,5.62,5.63,241600.0,3.7756,3.7891,3.7756,3.7824,241600.0
2010-12-29 10:30:00,5.63,5.63,5.62,5.62,88400.0,3.7824,3.7824,3.7756,3.7756,88400.0
2010-12-29 10:40:00,5.62,5.62,5.6,5.6,204800.0,3.7756,3.7756,3.7622,3.7622,204800.0
2010-12-29 10:50:00,5.61,5.62,5.61,5.61,209600.0,3.7689,3.7756,3.7689,3.7689,209600.0
2010-12-29 11:00:00,5.62,5.62,5.61,5.61,252000.0,3.7756,3.7756,3.7689,3.7689,252000.0
2010-12-29 11:10:00,5.61,5.63,5.61,5.61,207600.0,3.7689,3.7824,3.7689,3.7689,207600.0
2010-12-29 11:20:00,5.61,5.62,5.61,5.62,116000.0,3.7689,3.7756,3.7689,3.7756,116000.0
2010-12-29 11:30:00,5.62,5.63,5.62,5.63,187200.0,3.7756,3.7824,3.7756,3.7824,187200.0
2010-12-29 11:40:00,5.63,5.63,5.62,5.62,98000.0,3.7824,3.7824,3.7756,3.7756,98000.0
2010-12-29 11:50:00,5.62,5.63,5.62,5.63,142800.0,3.7756,3.7824,3.7756,3.7824,142800.0
2010-12-29 12:00:00,5.63,5.63,5.62,5.63,217600.0,3.7824,3.7824,3.7756,3.7824,217600.0
2010-12-29 12:10:00,5.63,5.64,5.63,5.63,129600.0,3.7824,3.7891,3.7824,3.7824,129600.0
2010-12-29 12:20:00,5.63,5.64,5.63,5.64,90000.0,3.7824,3.7891,3.7824,3.7891,90000.0
2010-12-29 12:30:00,5.64,5.66,5.64,5.65,151600.0,3.7891,3.8025,3.7891,3.7958,151600.0
2010-12-29 12:40:00,5.65,5.66,5.64,5.64,159200.0,3.7958,3.8025,3.7891,3.7891,159200.0
2010-12-29 12:50:00,5.64,5.64,5.64,5.64,58000.0,3.7891,3.7891,3.7891,3.7891,58000.0
2010-12-29 13:00:00,5.64,5.64,5.64,5.64,136000.0,3.7891,3.7891,3.7891,3.7891,136000.0
2010-12-29 13:10:00,5.64,5.64,5.63,5.63,158400.0,3.7891,3.7891,3.7824,3.7824,158400.0
2010-12-29 13:20:00,5.63,5.63,5.63,5.63,86800.0,3.7824,3.7824,3.7824,3.7824,86800.0
2010-12-29 13:30:00,5.63,5.63,5.63,5.63,151200.0,3.7824,3.7824,3.7824,3.7824,151200.0
2010-12-29 13:40:00,5.63,5.64,5.63,5.64,112400.0,3.7824,3.7891,3.7824,3.7891,112400.0
2010-12-29 13:50:00,5.64,5.64,5.64,5.64,78400.0,3.7891,3.7891,3.7891,3.7891,78400.0
2010-12-29 14:00:00,5.64,5.64,5.63,5.63,158400.0,3.7891,3.7891,3.7824,3.7824,158400.0
2010-12-29 14:10:00,5.63,5.63,5.62,5.62,114400.0,3.7824,3.7824,3.7756,3.7756,114400.0
2010-12-29 14:20:00,5.62,5.62,5.62,5.62,54000.0,3.7756,3.7756,3.7756,3.7756,54000.0
2010-12-29 14:30:00,5.62,5.64,5.62,5.64,136400.0,3.7756,3.7891,3.7756,3.7891,136400.0
2010-12-29 14:40:00,5.64,5.64,5.62,5.62,177200.0,3.7891,3.7891,3.7756,3.7756,177200.0
2010-12-29 14:50:00,5.62,5.63,5.62,5.63,190000.0,3.7756,3.7824,3.7756,3.7824,190000.0
2010-12-29 15:00:00,5.63,5.64,5.63,5.64,120000.0,3.7824,3.7891,3.7824,3.7891,120000.0
2010-12-29 15:10:00,5.64,5.65,5.64,5.64,198800.0,3.7891,3.7958,3.7891,3.7891,198800.0
2010-12-29 15:20:00,5.64,5.65,5.64,5.65,204800.0,3.7891,3.7958,3.7891,3.7958,204800.0
2010-12-29 15:30:00,5.65,5.65,5.64,5.65,780000.0,3.7958,3.7958,3.7891,3.7958,780000.0
2010-12-29 15:40:00,5.65,5.65,5.64,5.64,283600.0,3.7958,3.7958,3.7891,3.7891,283600.0
2010-12-29 15:50:00,5.64,5.64,5.63,5.64,492400.0,3.7891,3.7891,3.7824,3.7891,492400.0
2010-12-30 09:30:00,5.63,5.65,5.62,5.63,189200.0,3.7824,3.7958,3.7756,3.7824,189200.0
2010-12-30 09:40:00,5.63,5.69,5.63,5.68,384000.0,3.7824,3.8227,3.7824,3.816,384000.0
2010-12-30 09:50:00,5.68,5.72,5.68,5.7,604800.0,3.816,3.8428,3.816,3.8294,604800.0
2010-12-30 10:00:00,5.7,5.71,5.7,5.71,317200.0,3.8294,3.8361,3.8294,3.8361,317200.0
2010-12-30 10:10:00,5.71,5.71,5.7,5.71,520000.0,3.8361,3.8361,3.8294,3.8361,520000.0
2010-12-30 10:20:00,5.71,5.72,5.71,5.72,294000.0,3.8361,3.8428,3.8361,3.8428,294000.0
2010-12-30 10:30:00,5.71,5.72,5.71,5.71,414800.0,3.8361,3.8428,3.8361,3.8361,414800.0
2010-12-30 10:40:00,5.71,5.72,5.71,5.72,437600.0,3.8361,3.8428,3.8361,3.8428,437600.0
2010-12-30 10:50:00,5.72,5.73,5.72,5.72,368400.0,3.8428,3.8495,3.8428,3.8428,368400.0
2010-12-30 11:00:00,5.72,5.74,5.72,5.72,463200.0,3.8428,3.8563,3.8428,3.8428,463200.0
2010-12-30 11:10:00,5.72,5.75,5.72,5.74,396800.0,3.8428,3.863,3.8428,3.8563,396800.0
2010-12-30 11:20:00,5.74,5.75,5.73,5.73,118800.0,3.8563,3.863,3.8495,3.8495,118800.0
2010-12-30 11:30:00,5.73,5.73,5.69,5.69,346000.0,3.8495,3.8495,3.8227,3.8227,346000.0
2010-12-30 11:40:00,5.69,5.7,5.67,5.67,268000.0,3.8227,3.8294,3.8092,3.8092,268000.0
2010-12-30 11:50:00,5.67,5.68,5.67,5.68,241200.0,3.8092,3.816,3.8092,3.816,241200.0
2010-12-30 12:00:00,5.68,5.7,5.67,5.68,305600.0,3.816,3.8294,3.8092,3.816,305600.0
2010-12-30 12:10:00,5.69,5.7,5.69,5.69,245600.0,3.8227,3.8294,3.8227,3.8227,245600.0
2010-12-30 12:20:00,5.69,5.7,5.68,5.69,156800.0,3.8227,3.8294,3.816,3.8227,156800.0
2010-12-30 12:30:00,5.69,5.69,5.68,5.69,93200.0,3.8227,3.8227,3.816,3.8227,93200.0
2010-12-30 12:40:00,5.68,5.7,5.68,5.7,157200.0,3.816,3.8294,3.816,3.8294,157200.0
2010-12-30 12:50:00,5.7,5.72,5.7,5.71,133200.0,3.8294,3.8428,3.8294,3.8361,133200.0
2010-12-30 13:00:00,5.72,5.73,5.71,5.71,388400.0,3.8428,3.8495,3.8361,3.8361,388400.0
2010-12-30 13:10:00,5.71,5.72,5.71,5.71,103200.0,3.8361,3.8428,3.8361,3.8361,103200.0
2010-12-30 13:20:00,5.71,5.72,5.71,5.72,248800.0,3.8361,3.8428,3.8361,3.8428,248800.0
2010-12-30 13:30:00,5.72,5.73,5.71,5.72,345200.0,3.8428,3.8495,3.8361,3.8428,345200.0
2010-12-30 13:40:00,5.72,5.73,5.71,5.73,384000.0,3.8428,3.8495,3.8361,3.8495,384000.0
2010-12-30 13:50:00,5.73,5.74,5.73,5.74,236800.0,3.8495,3.8563,3.8495,3.8563,236800.0
2010-12-30 14:00:00,5.74,5.74,5.73,5.73,198000.0,3.8563,3.8563,3.8495,3.8495,198000.0
2010-12-30 14:10:00,5.73,5.75,5.73,5.74,379600.0,3.8495,3.863,3.8495,3.8563,379600.0
2010-12-30 14:20:00,5.74,5.74,5.72,5.73,156800.0,3.8563,3.8563,3.8428,3.8495,156800.0
2010-12-30 14:30:00,5.73,5.73,5.72,5.72,109600.0,3.8495,3.8495,3.8428,3.8428,109600.0
2010-12-30 14:40:00,5.72,5.72,5.71,5.72,119600.0,3.8428,3.8428,3.8361,3.8428,119600.0
2010-12-30 14:50:00,5.72,5.73,5.71,5.72,194800.0,3.8428,3.8495,3.8361,3.8428,194800.0
2010-12-30 15:00:00,5.72,5.73,5.72,5.72,144400.0,3.8428,3.8495,3.8428,3.8428,144400.0
2010-12-30 15:10:00,5.72,5.72,5.72,5.72,92400.0,3.8428,3.8428,3.8428,3.8428,92400.0
2010-12-30 15:20:00,5.72,5.74,5.72,5.73,416800.0,3.8428,3.8563,3.8428,3.8495,416800.0
2010-12-30 15:30:00,5.74,5.74,5.73,5.74,414400.0,3.8563,3.8563,3.8495,3.8563,414400.0
2010-12-30 15:40:00,5.74,5.74,5.73,5.74,398400.0,3.8563,3.8563,3.8495,3.8563,398400.0
2010-12-30 15:50:00,5.74,5.75,5.73,5.74,1027600.0,3.8563,3.863,3.8495,3.8563,1027600.0
2010-12-31 09:30:00,5.74,5.75,5.73,5.74,152800.0,3.8563,3.863,3.8495,3.8563,152800.0
2010-12-31 09:40:00,5.74,5.75,5.72,5.73,198800.0,3.8563,3.863,3.8428,3.8495,198800.0
2010-12-31 09:50:00,5.73,5.73,5.7,5.71,105200.0,3.8495,3.8495,3.8294,3.8361,105200.0
2010-12-31 10:00:00,5.71,5.71,5.7,5.7,248800.0,3.8361,3.8361,3.8294,3.8294,248800.0
2010-12-31 10:10:00,5.71,5.71,5.68,5.7,295600.0,3.8361,3.8361,3.816,3.8294,295600.0
2010-12-31 10:20:00,5.7,5.7,5.69,5.7,176800.0,3.8294,3.8294,3.8227,3.8294,176800.0
2010-12-31 10:30:00,5.7,5.7,5.7,5.7,68400.0,3.8294,3.8294,3.8294,3.8294,68400.0
2010-12-31 10:40:00,5.7,5.7,5.69,5.7,98800.0,3.8294,3.8294,3.8227,3.8294,98800.0
2010-12-31 10:50:00,5.7,5.7,5.69,5.69,99600.0,3.8294,3.8294,3.8227,3.8227,99600.0
2010-12-31 11:00:00,5.69,5.7,5.69,5.69,188400.0,3.8227,3.8294,3.8227,3.8227,188400.0
2010-12-31 11:10:00,5.69,5.72,5.69,5.72,69200.0,3.8227,3.8428,3.8227,3.8428,69200.0
2010-12-31 11:20:00,5.72,5.72,5.72,5.72,74400.0,3.8428,3.8428,3.8428,3.8428,74400.0
2010-12-31 11:30:00,5.72,5.72,5.71,5.71,92800.0,3.8428,3.8428,3.8361,3.8361,92800.0
2010-12-31 11:40:00,5.71,5.71,5.7,5.7,80800.0,3.8361,3.8361,3.8294,3.8294,80800.0
2010-12-31 11:50:00,5.7,5.7,5.69,5.69,45200.0,3.8294,3.8294,3.8227,3.8227,45200.0
2010-12-31 12:00:00,5.69,5.7,5.69,5.69,160400.0,3.8227,3.8294,3.8227,3.8227,160400.0
2010-12-31 12:10:00,5.69,5.71,5.69,5.71,73600.0,3.8227,3.8361,3.8227,3.8361,73600.0
2010-12-31 12:20:00,5.71,5.71,5.7,5.7,112400.0,3.8361,3.8361,3.8294,3.8294,112400.0
2010-12-31 12:30:00,5.71,5.71,5.69,5.69,66000.0,3.8361,3.8361,3.8227,3.8227,66000.0
2010-12-31 12:40:00,5.69,5.69,5.69,5.69,177600.0,3.8227,3.8227,3.8227,3.8227,177600.0
2010-12-31 12:50:00,5.69,5.7,5.69,5.7,110400.0,3.8227,3.8294,3.8227,3.8294,110400.0
2010-12-31 13:00:00,5.7,5.71,5.7,5.71,120000.0,3.8294,3.8361,3.8294,3.8361,120000.0
2010-12-31 13:10:00,5.71,5.72,5.71,5.72,229200.0,3.8361,3.8428,3.8361,3.8428,229200.0
2010-12-31 13:20:00,5.72,5.72,5.71,5.72,114000.0,3.8428,3.8428,3.8361,3.8428,114000.0
2010-12-31 13:30:00,5.72,5.72,5.71,5.71,164800.0,3.8428,3.8428,3.8361,3.8361,164800.0
2010-12-31 13:40:00,5.71,5.71,5.7,5.71,171600.0,3.8361,3.8361,3.8294,3.8361,171600.0
2010-12-31 13:50:00,5.71,5.71,5.69,5.69,50000.0,3.8361,3.8361,3.8227,3.8227,50000.0
2010-12-31 14:00:00,5.69,5.71,5.69,5.71,121600.0,3.8227,3.8361,3.8227,3.8361,121600.0
2010-12-31 14:10:00,5.71,5.71,5.7,5.7,66400.0,3.8361,3.8361,3.8294,3.8294,66400.0
2010-12-31 14:20:00,5.7,5.71,5.7,5.71,75600.0,3.8294,3.8361,3.8294,3.8361,75600.0
2010-12-31 14:30:00,5.71,5.72,5.71,5.72,70000.0,3.8361,3.8428,3.8361,3.8428,70000.0
2010-12-31 14:40:00,5.72,5.72,5.72,5.72,10000.0,3.8428,3.8428,3.8428,3.8428,10000.0
2010-12-31 14:50:00,5.72,5.72,5.7,5.7,65600.0,3.8428,3.8428,3.8294,3.8294,65600.0
2010-12-31 15:00:00,5.7,5.71,5.7,5.71,65600.0,3.8294,3.8361,3.8294,3.8361,65600.0
2010-12-31 15:10:00,5.71,5.72,5.71,5.72,83600.0,3.8361,3.8428,3.8361,3.8428,83600.0
2010-12-31 15:20:00,5.72,5.73,5.72,5.73,168400.0,3.8428,3.8495,3.8428,3.8495,168400.0
2010-12-31 15:30:00,5.73,5.73,5.72,5.73,288400.0,3.8495,3.8495,3.8428,3.8495,288400.0
2010-12-31 15:40:00,5.73,5.74,5.71,5.71,384000.0,3.8495,3.8563,3.8361,3.8361,384000.0
2010-12-31 15:50:00,5.71,5.72,5.7,5.72,750000.0,3.8361,3.8428,3.8294,3.8428,750000.0
2011-01-03 09:30:00,5.77,5.77,5.74,5.75,300800.0,3.8764,3.8764,3.8563,3.863,300800.0
2011-01-03 09:40:00,5.75,5.78,5.75,5.77,297200.0,3.863,3.8831,3.863,3.8764,297200.0
2011-01-03 09:50:00,5.77,5.79,5.77,5.77,332000.0,3.8764,3.8899,3.8764,3.8764,332000.0
2011-01-03 10:00:00,5.77,5.78,5.76,5.76,170400.0,3.8764,3.8831,3.8697,3.8697,170400.0
2011-01-03 10:10:00,5.76,5.78,5.76,5.77,264400.0,3.8697,3.8831,3.8697,3.8764,264400.0
2011-01-03 10:20:00,5.77,5.78,5.77,5.78,182400.0,3.8764,3.8831,3.8764,3.8831,182400.0
2011-01-03 10:30:00,5.78,5.8,5.78,5.78,262400.0,3.8831,3.8966,3.8831,3.8831,262400.0
2011-01-03 10:40:00,5.78,5.81,5.77,5.79,379200.0,3.8831,3.9033,3.8764,3.8899,379200.0
2011-01-03 10:50:00,5.79,5.8,5.79,5.79,230000.0,3.8899,3.8966,3.8899,3.8899,230000.0
2011-01-03 11:00:00,5.79,5.8,5.78,5.78,282000.0,3.8899,3.8966,3.8831,3.8831,282000.0
2011-01-03 11:10:00,5.78,5.79,5.77,5.77,169200.0,3.8831,3.8899,3.8764,3.8764,169200.0
2011-01-03 11:20:00,5.77,5.79,5.77,5.79,210400.0,3.8764,3.8899,3.8764,3.8899,210400.0
2011-01-03 11:30:00,5.79,5.79,5.77,5.78,435600.0,3.8899,3.8899,3.8764,3.8831,435600.0
2011-01-03 11:40:00,5.78,5.78,5.76,5.77,253200.0,3.8831,3.8831,3.8697,3.8764,253200.0
2011-01-03 11:50:00,5.77,5.78,5.76,5.77,76800.0,3.8764,3.8831,3.8697,3.8764,76800.0
2011-01-03 12:00:00,5.76,5.78,5.76,5.77,151200.0,3.8697,3.8831,3.8697,3.8764,151200.0
2011-01-03 12:10:00,5.77,5.77,5.76,5.76,69200.0,3.8764,3.8764,3.8697,3.8697,69200.0
2011-01-03 12:20:00,5.77,5.78,5.76,5.76,167200.0,3.8764,3.8831,3.8697,3.8697,167200.0
2011-01-03 12:30:00,5.77,5.78,5.76,5.76,98800.0,3.8764,3.8831,3.8697,3.8697,98800.0
2011-01-03 12:40:00,5.76,5.77,5.75,5.76,226400.0,3.8697,3.8764,3.863,3.8697,226400.0
2011-01-03 12:50:00,5.76,5.76,5.75,5.76,205200.0,3.8697,3.8697,3.863,3.8697,205200.0
2011-01-03 13:00:00,5.76,5.78,5.76,5.77,138000.0,3.8697,3.8831,3.8697,3.8764,138000.0
2011-01-03 13:10:00,5.77,5.77,5.76,5.77,90800.0,3.8764,3.8764,3.8697,3.8764,90800.0
2011-01-03 13:20:00,5.77,5.77,5.76,5.77,125200.0,3.8764,3.8764,3.8697,3.8764,125200.0
2011-01-03 13:30:00,5.77,5.77,5.76,5.76,93200.0,3.8764,3.8764,3.8697,3.8697,93200.0
2011-01-03 13:40:00,5.77,5.77,5.76,5.77,146800.0,3.8764,3.8764,3.8697,3.8764,146800.0
2011-01-03 13:50:00,5.77,5.77,5.76,5.77,109600.0,3.8764,3.8764,3.8697,3.8764,109600.0
2011-01-03 14:00:00,5.77,5.77,5.75,5.76,266000.0,3.8764,3.8764,3.863,3.8697,266000.0
2011-01-03 14:10:00,5.76,5.77,5.75,5.77,145200.0,3.8697,3.8764,3.863,3.8764,145200.0
2011-01-03 14:20:00,5.76,5.77,5.76,5.76,144400.0,3.8697,3.8764,3.8697,3.8697,144400.0
2011-01-03 14:30:00,5.76,5.77,5.76,5.77,234000.0,3.8697,3.8764,3.8697,3.8764,234000.0
2011-01-03 14:40:00,5.76,5.77,5.76,5.76,271200.0,3.8697,3.8764,3.8697,3.8697,271200.0
2011-01-03 14:50:00,5.76,5.77,5.76,5.77,118000.0,3.8697,3.8764,3.8697,3.8764,118000.0
2011-01-03 15:00:00,5.77,5.77,5.75,5.76,188800.0,3.8764,3.8764,3.863,3.8697,188800.0
2011-01-03 15:10:00,5.76,5.76,5.75,5.76,242000.0,3.8697,3.8697,3.863,3.8697,242000.0
2011-01-03 15:20:00,5.76,5.76,5.74,5.75,230000.0,3.8697,3.8697,3.8563,3.863,230000.0
2011-01-03 15:30:00,5.75,5.75,5.74,5.74,320400.0,3.863,3.863,3.8563,3.8563,320400.0
2011-01-03 15:40:00,5.74,5.74,5.73,5.74,225200.0,3.8563,3.8563,3.8495,3.8563,225200.0
2011-01-03 15:50:00,5.74,5.74,5.73,5.73,925200.0,3.8563,3.8563,3.8495,3.8495,925200.0
2011-01-04 09:30:00,5.74,5.75,5.71,5.72,216400.0,3.8563,3.863,3.8361,3.8428,216400.0
2011-01-04 09:40:00,5.72,5.73,5.7,5.71,467200.0,3.8428,3.8495,3.8294,3.8361,467200.0
2011-01-04 09:50:00,5.71,5.72,5.71,5.72,187600.0,3.8361,3.8428,3.8361,3.8428,187600.0
2011-01-04 10:00:00,5.72,5.73,5.72,5.72,178800.0,3.8428,3.8495,3.8428,3.8428,178800.0
2011-01-04 10:10:00,5.72,5.72,5.69,5.7,382400.0,3.8428,3.8428,3.8227,3.8294,382400.0
2011-01-04 10:20:00,5.7,5.71,5.7,5.7,236800.0,3.8294,3.8361,3.8294,3.8294,236800.0
2011-01-04 10:30:00,5.7,5.72,5.7,5.72,155200.0,3.8294,3.8428,3.8294,3.8428,155200.0
2011-01-04 10:40:00,5.72,5.74,5.72,5.73,463200.0,3.8428,3.8563,3.8428,3.8495,463200.0
2011-01-04 10:50:00,5.73,5.73,5.72,5.72,180800.0,3.8495,3.8495,3.8428,3.8428,180800.0
2011-01-04 11:00:00,5.72,5.72,5.71,5.71,354800.0,3.8428,3.8428,3.8361,3.8361,354800.0
2011-01-04 11:10:00,5.71,5.71,5.69,5.69,388400.0,3.8361,3.8361,3.8227,3.8227,388400.0
2011-01-04 11:20:00,5.7,5.7,5.69,5.7,275600.0,3.8294,3.8294,3.8227,3.8294,275600.0
2011-01-04 11:30:00,5.7,5.7,5.67,5.68,225600.0,3.8294,3.8294,3.8092,3.816,225600.0
2011-01-04 11:40:00,5.68,5.7,5.68,5.68,456400.0,3.816,3.8294,3.816,3.816,456400.0
2011-01-04 11:50:00,5.68,5.69,5.67,5.68,135600.0,3.816,3.8227,3.8092,3.816,135600.0
2011-01-04 12:00:00,5.68,5.68,5.64,5.65,256400.0,3.816,3.816,3.7891,3.7958,256400.0
2011-01-04 12:10:00,5.65,5.66,5.64,5.64,240400.0,3.7958,3.8025,3.7891,3.7891,240400.0
2011-01-04 12:20:00,5.64,5.64,5.62,5.62,276000.0,3.7891,3.7891,3.7756,3.7756,276000.0
2011-01-04 12:30:00,5.63,5.64,5.63,5.64,165600.0,3.7824,3.7891,3.7824,3.7891,165600.0
2011-01-04 12:40:00,5.64,5.64,5.62,5.63,573200.0,3.7891,3.7891,3.7756,3.7824,573200.0
2011-01-04 12:50:00,5.63,5.65,5.63,5.65,195600.0,3.7824,3.7958,3.7824,3.7958,195600.0
2011-01-04 13:00:00,5.65,5.66,5.64,5.64,131200.0,3.7958,3.8025,3.7891,3.7891,131200.0
2011-01-04 13:10:00,5.64,5.66,5.63,5.65,177600.0,3.7891,3.8025,3.7824,3.7958,177600.0
2011-01-04 13:20:00,5.65,5.65,5.64,5.64,137600.0,3.7958,3.7958,3.7891,3.7891,137600.0
2011-01-04 13:30:00,5.64,5.65,5.64,5.65,136400.0,3.7891,3.7958,3.7891,3.7958,136400.0
2011-01-04 13:40:00,5.65,5.66,5.65,5.65,169600.0,3.7958,3.8025,3.7958,3.7958,169600.0
2011-01-04 13:50:00,5.65,5.65,5.65,5.65,238000.0,3.7958,3.7958,3.7958,3.7958,238000.0
2011-01-04 14:00:00,5.65,5.65,5.64,5.65,230400.0,3.7958,3.7958,3.7891,3.7958,230400.0
2011-01-04 14:10:00,5.65,5.65,5.64,5.65,110400.0,3.7958,3.7958,3.7891,3.7958,110400.0
2011-01-04 14:20:00,5.65,5.65,5.64,5.64,161600.0,3.7958,3.7958,3.7891,3.7891,161600.0
2011-01-04 14:30:00,5.64,5.64,5.64,5.64,125600.0,3.7891,3.7891,3.7891,3.7891,125600.0
2011-01-04 14:40:00,5.64,5.65,5.64,5.65,207200.0,3.7891,3.7958,3.7891,3.7958,207200.0
2011-01-04 14:50:00,5.65,5.65,5.63,5.63,231200.0,3.7958,3.7958,3.7824,3.7824,231200.0
2011-01-04 15:00:00,5.63,5.64,5.63,5.63,531200.0,3.7824,3.7891,3.7824,3.7824,531200.0
2011-01-04 15:10:00,5.63,5.64,5.63,5.64,260400.0,3.7824,3.7891,3.7824,3.7891,260400.0
2011-01-04 15:20:00,5.64,5.65,5.64,5.64,250000.0,3.7891,3.7958,3.7891,3.7891,250000.0
2011-01-04 15:30:00,5.64,5.64,5.62,5.62,453600.0,3.7891,3.7891,3.7756,3.7756,453600.0
2011-01-04 15:40:00,5.62,5.63,5.62,5.63,590400.0,3.7756,3.7824,3.7756,3.7824,590400.0
2011-01-04 15:50:00,5.63,5.63,5.63,5.63,524800.0,3.7824,3.7824,3.7824,3.7824,524800.0
2011-01-05 09:30:00,5.62,5.64,5.59,5.6,656400.0,3.7756,3.7891,3.7555,3.7622,656400.0
2011-01-05 09:40:00,5.6,5.6,5.56,5.57,374400.0,3.7622,3.7622,3.7353,3.7421,374400.0
2011-01-05 09:50:00,5.57,5.58,5.54,5.54,368000.0,3.7421,3.7488,3.7219,3.7219,368000.0
2011-01-05 10:00:00,5.54,5.56,5.54,5.55,510000.0,3.7219,3.7353,3.7219,3.7286,510000.0
2011-01-05 10:10:00,5.55,5.55,5.54,5.54,636000.0,3.7286,3.7286,3.7219,3.7219,636000.0
2011-01-05 10:20:00,5.54,5.55,5.54,5.54,355200.0,3.7219,3.7286,3.7219,3.7219,355200.0
2011-01-05 10:30:00,5.54,5.54,5.52,5.53,623600.0,3.7219,3.7219,3.7085,3.7152,623600.0
2011-01-05 10:40:00,5.54,5.54,5.53,5.54,522400.0,3.7219,3.7219,3.7152,3.7219,522400.0
2011-01-05 10:50:00,5.54,5.54,5.52,5.52,370000.0,3.7219,3.7219,3.7085,3.7085,370000.0
2011-01-05 11:00:00,5.52,5.57,5.52,5.57,554000.0,3.7085,3.7421,3.7085,3.7421,554000.0
2011-01-05 11:10:00,5.57,5.6,5.57,5.6,640400.0,3.7421,3.7622,3.7421,3.7622,640400.0
2011-01-05 11:20:00,5.6,5.62,5.6,5.61,493600.0,3.7622,3.7756,3.7622,3.7689,493600.0
2011-01-05 11:30:00,5.61,5.64,5.61,5.63,217200.0,3.7689,3.7891,3.7689,3.7824,217200.0
2011-01-05 11:40:00,5.64,5.64,5.61,5.62,246400.0,3.7891,3.7891,3.7689,3.7756,246400.0
2011-01-05 11:50:00,5.62,5.62,5.6,5.6,225200.0,3.7756,3.7756,3.7622,3.7622,225200.0
2011-01-05 12:00:00,5.6,5.61,5.59,5.6,266400.0,3.7622,3.7689,3.7555,3.7622,266400.0
2011-01-05 12:10:00,5.6,5.62,5.6,5.62,315200.0,3.7622,3.7756,3.7622,3.7756,315200.0
2011-01-05 12:20:00,5.62,5.64,5.62,5.64,296400.0,3.7756,3.7891,3.7756,3.7891,296400.0
2011-01-05 12:30:00,5.64,5.66,5.64,5.65,290400.0,3.7891,3.8025,3.7891,3.7958,290400.0
2011-01-05 12:40:00,5.65,5.66,5.64,5.64,350400.0,3.7958,3.8025,3.7891,3.7891,350400.0
2011-01-05 12:50:00,5.64,5.64,5.6,5.6,585200.0,3.7891,3.7891,3.7622,3.7622,585200.0
2011-01-05 13:00:00,5.6,5.61,5.58,5.59,570000.0,3.7622,3.7689,3.7488,3.7555,570000.0
2011-01-05 13:10:00,5.59,5.59,5.57,5.57,916800.0,3.7555,3.7555,3.7421,3.7421,916800.0
2011-01-05 13:20:00,5.58,5.58,5.56,5.56,325600.0,3.7488,3.7488,3.7353,3.7353,325600.0
2011-01-05 13:30:00,5.56,5.57,5.54,5.54,658400.0,3.7353,3.7421,3.7219,3.7219,658400.0
2011-01-05 13:40:00,5.54,5.55,5.53,5.54,499600.0,3.7219,3.7286,3.7152,3.7219,499600.0
2011-01-05 13:50:00,5.54,5.55,5.54,5.54,515600.0,3.7219,3.7286,3.7219,3.7219,515600.0
2011-01-05 14:00:00,5.54,5.56,5.54,5.56,277200.0,3.7219,3.7353,3.7219,3.7353,277200.0
2011-01-05 14:10:00,5.56,5.56,5.54,5.55,354400.0,3.7353,3.7353,3.7219,3.7286,354400.0
2011-01-05 14:20:00,5.55,5.55,5.54,5.54,344000.0,3.7286,3.7286,3.7219,3.7219,344000.0
2011-01-05 14:30:00,5.54,5.55,5.5,5.5,890800.0,3.7219,3.7286,3.695,3.695,890800.0
2011-01-05 14:40:00,5.5,5.52,5.5,5.51,624000.0,3.695,3.7085,3.695,3.7017,624000.0
2011-01-05 14:50:00,5.51,5.52,5.5,5.5,1168000.0,3.7017,3.7085,3.695,3.695,1168000.0
2011-01-05 15:00:00,5.5,5.51,5.5,5.5,871600.0,3.695,3.7017,3.695,3.695,871600.0
2011-01-05 15:10:00,5.5,5.5,5.47,5.49,1240800.0,3.695,3.695,3.6749,3.6883,1240800.0
2011-01-05 15:20:00,5.48,5.5,5.48,5.49,803600.0,3.6816,3.695,3.6816,3.6883,803600.0
2011-01-05 15:30:00,5.49,5.5,5.49,5.5,637600.0,3.6883,3.695,3.6883,3.695,637600.0
2011-01-05 15:40:00,5.5,5.5,5.49,5.5,1250000.0,3.695,3.695,3.6883,3.695,1250000.0
2011-01-05 15:50:00,5.5,5.5,5.47,5.48,2597600.0,3.695,3.695,3.6749,3.6816,2597600.0
2011-01-06 09:30:00,5.31,5.33,5.25,5.28,3723200.0,3.5674,3.5808,3.5271,3.5472,3723200.0
2011-01-06 09:40:00,5.28,5.31,5.16,5.17,4243200.0,3.5472,3.5674,3.4666,3.4733,4243200.0
2011-01-06 09:50:00,5.17,5.27,5.16,5.22,3827200.0,3.4733,3.5405,3.4666,3.5069,3827200.0
2011-01-06 10:00:00,5.22,5.25,5.21,5.22,2068400.0,3.5069,3.5271,3.5002,3.5069,2068400.0
2011-01-06 10:10:00,5.22,5.23,5.21,5.23,1806800.0,3.5069,3.5136,3.5002,3.5136,1806800.0
2011-01-06 10:20:00,5.23,5.23,5.21,5.22,1571600.0,3.5136,3.5136,3.5002,3.5069,1571600.0
2011-01-06 10:30:00,5.22,5.23,5.2,5.22,1886400.0,3.5069,3.5136,3.4935,3.5069,1886400.0
2011-01-06 10:40:00,5.22,5.23,5.22,5.23,1685200.0,3.5069,3.5136,3.5069,3.5136,1685200.0
2011-01-06 10:50:00,5.23,5.25,5.22,5.25,917200.0,3.5136,3.5271,3.5069,3.5271,917200.0
2011-01-06 11:00:00,5.25,5.26,5.21,5.22,1429200.0,3.5271,3.5338,3.5002,3.5069,1429200.0
2011-01-06 11:10:00,5.22,5.25,5.21,5.23,929600.0,3.5069,3.5271,3.5002,3.5136,929600.0
2011-01-06 11:20:00,5.24,5.25,5.23,5.25,800800.0,3.5204,3.5271,3.5136,3.5271,800800.0
2011-01-06 11:30:00,5.25,5.26,5.23,5.24,621200.0,3.5271,3.5338,3.5136,3.5204,621200.0
2011-01-06 11:40:00,5.24,5.25,5.23,5.24,928000.0,3.5204,3.5271,3.5136,3.5204,928000.0
2011-01-06 11:50:00,5.24,5.25,5.24,5.25,303600.0,3.5204,3.5271,3.5204,3.5271,303600.0
2011-01-06 12:00:00,5.25,5.25,5.24,5.25,877200.0,3.5271,3.5271,3.5204,3.5271,877200.0
2011-01-06 12:10:00,5.25,5.25,5.24,5.24,216000.0,3.5271,3.5271,3.5204,3.5204,216000.0
2011-01-06 12:20:00,5.24,5.25,5.23,5.25,415600.0,3.5204,3.5271,3.5136,3.5271,415600.0
2011-01-06 12:30:00,5.25,5.25,5.21,5.21,564000.0,3.5271,3.5271,3.5002,3.5002,564000.0
2011-01-06 12:40:00,5.21,5.24,5.21,5.24,890800.0,3.5002,3.5204,3.5002,3.5204,890800.0
2011-01-06 12:50:00,5.24,5.24,5.24,5.24,193200.0,3.5204,3.5204,3.5204,3.5204,193200.0
2011-01-06 13:00:00,5.24,5.24,5.23,5.24,201200.0,3.5204,3.5204,3.5136,3.5204,201200.0
2011-01-06 13:10:00,5.24,5.24,5.23,5.23,252000.0,3.5204,3.5204,3.5136,3.5136,252000.0
2011-01-06 13:20:00,5.23,5.24,5.23,5.23,299600.0,3.5136,3.5204,3.5136,3.5136,299600.0
2011-01-06 13:30:00,5.23,5.23,5.18,5.19,906000.0,3.5136,3.5136,3.48,3.4868,906000.0
2011-01-06 13:40:00,5.19,5.23,5.19,5.2,556800.0,3.4868,3.5136,3.4868,3.4935,556800.0
2011-01-06 13:50:00,5.2,5.21,5.19,5.2,984400.0,3.4935,3.5002,3.4868,3.4935,984400.0
2011-01-06 14:00:00,5.2,5.21,5.2,5.2,953200.0,3.4935,3.5002,3.4935,3.4935,953200.0
2011-01-06 14:10:00,5.2,5.2,5.17,5.17,524800.0,3.4935,3.4935,3.4733,3.4733,524800.0
2011-01-06 14:20:00,5.17,5.18,5.15,5.17,1190000.0,3.4733,3.48,3.4599,3.4733,1190000.0
2011-01-06 14:30:00,5.17,5.17,5.15,5.17,431600.0,3.4733,3.4733,3.4599,3.4733,431600.0
2011-01-06 14:40:00,5.17,5.18,5.17,5.18,393200.0,3.4733,3.48,3.4733,3.48,393200.0
2011-01-06 14:50:00,5.18,5.18,5.16,5.17,442800.0,3.48,3.48,3.4666,3.4733,442800.0
2011-01-06 15:00:00,5.17,5.17,5.15,5.15,828800.0,3.4733,3.4733,3.4599,3.4599,828800.0
2011-01-06 15:10:00,5.15,5.16,5.14,5.15,1235200.0,3.4599,3.4666,3.4532,3.4599,1235200.0
2011-01-06 15:20:00,5.15,5.16,5.14,5.15,863200.0,3.4599,3.4666,3.4532,3.4599,863200.0
2011-01-06 15:30:00,5.15,5.17,5.15,5.16,1435600.0,3.4599,3.4733,3.4599,3.4666,1435600.0
2011-01-06 15:40:00,5.16,5.17,5.16,5.17,1112000.0,3.4666,3.4733,3.4666,3.4733,1112000.0
2011-01-06 15:50:00,5.17,5.17,5.16,5.16,1928000.0,3.4733,3.4733,3.4666,3.4666,1928000.0
2011-01-07 09:30:00,5.16,5.18,5.13,5.17,932400.0,3.4666,3.48,3.4465,3.4733,932400.0
2011-01-07 09:40:00,5.17,5.19,5.15,5.15,590000.0,3.4733,3.4868,3.4599,3.4599,590000.0
2011-01-07 09:50:00,5.15,5.16,5.1,5.13,887600.0,3.4599,3.4666,3.4263,3.4465,887600.0
2011-01-07 10:00:00,5.13,5.14,5.11,5.11,429200.0,3.4465,3.4532,3.433,3.433,429200.0
2011-01-07 10:10:00,5.11,5.12,5.1,5.12,415200.0,3.433,3.4397,3.4263,3.4397,415200.0
2011-01-07 10:20:00,5.12,5.12,5.09,5.1,598800.0,3.4397,3.4397,3.4196,3.4263,598800.0
2011-01-07 10:30:00,5.1,5.11,5.08,5.08,995600.0,3.4263,3.433,3.4129,3.4129,995600.0
2011-01-07 10:40:00,5.08,5.1,5.08,5.1,670000.0,3.4129,3.4263,3.4129,3.4263,670000.0
2011-01-07 10:50:00,5.1,5.11,5.09,5.11,397600.0,3.4263,3.433,3.4196,3.433,397600.0
2011-01-07 11:00:00,5.11,5.11,5.09,5.09,353600.0,3.433,3.433,3.4196,3.4196,353600.0
2011-01-07 11:10:00,5.09,5.09,5.08,5.09,348000.0,3.4196,3.4196,3.4129,3.4196,348000.0
2011-01-07 11:20:00,5.09,5.1,5.09,5.09,343200.0,3.4196,3.4263,3.4196,3.4196,343200.0
2011-01-07 11:30:00,5.09,5.09,5.07,5.07,396000.0,3.4196,3.4196,3.4061,3.4061,396000.0
2011-01-07 11:40:00,5.07,5.07,5.06,5.06,405600.0,3.4061,3.4061,3.3994,3.3994,405600.0
2011-01-07 11:50:00,5.06,5.06,5.05,5.05,360800.0,3.3994,3.3994,3.3927,3.3927,360800.0
2011-01-07 12:00:00,5.06,5.07,5.06,5.07,238400.0,3.3994,3.4061,3.3994,3.4061,238400.0
2011-01-07 12:10:00,5.07,5.12,5.07,5.11,694000.0,3.4061,3.4397,3.4061,3.433,694000.0
2011-01-07 12:20:00,5.12,5.16,5.11,5.15,1720400.0,3.4397,3.4666,3.433,3.4599,1720400.0
2011-01-07 12:30:00,5.15,5.15,5.13,5.14,506400.0,3.4599,3.4599,3.4465,3.4532,506400.0
2011-01-07 12:40:00,5.14,5.15,5.13,5.14,627200.0,3.4532,3.4599,3.4465,3.4532,627200.0
2011-01-07 12:50:00,5.14,5.15,5.12,5.14,680400.0,3.4532,3.4599,3.4397,3.4532,680400.0
2011-01-07 13:00:00,5.14,5.17,5.14,5.17,358400.0,3.4532,3.4733,3.4532,3.4733,358400.0
2011-01-07 13:10:00,5.17,5.18,5.16,5.18,530400.0,3.4733,3.48,3.4666,3.48,530400.0
2011-01-07 13:20:00,5.18,5.18,5.16,5.17,226400.0,3.48,3.48,3.4666,3.4733,226400.0
2011-01-07 13:30:00,5.17,5.18,5.17,5.18,406400.0,3.4733,3.48,3.4733,3.48,406400.0
2011-01-07 13:40:00,5.18,5.18,5.16,5.16,124000.0,3.48,3.48,3.4666,3.4666,124000.0
2011-01-07 13:50:00,5.16,5.17,5.16,5.17,145200.0,3.4666,3.4733,3.4666,3.4733,145200.0
2011-01-07 14:00:00,5.16,5.17,5.14,5.16,436800.0,3.4666,3.4733,3.4532,3.4666,436800.0
2011-01-07 14:10:00,5.16,5.18,5.16,5.18,326400.0,3.4666,3.48,3.4666,3.48,326400.0
2011-01-07 14:20:00,5.18,5.21,5.18,5.21,616000.0,3.48,3.5002,3.48,3.5002,616000.0
2011-01-07 14:30:00,5.21,5.22,5.2,5.22,651200.0,3.5002,3.5069,3.4935,3.5069,651200.0
2011-01-07 14:40:00,5.22,5.23,5.21,5.23,486800.0,3.5069,3.5136,3.5002,3.5136,486800.0
2011-01-07 14:50:00,5.23,5.24,5.23,5.24,579200.0,3.5136,3.5204,3.5136,3.5204,579200.0
2011-01-07 15:00:00,5.24,5.24,5.21,5.23,490800.0,3.5204,3.5204,3.5002,3.5136,490800.0
2011-01-07 15:10:00,5.23,5.23,5.21,5.22,374400.0,3.5136,3.5136,3.5002,3.5069,374400.0
2011-01-07 15:20:00,5.22,5.22,5.2,5.2,565200.0,3.5069,3.5069,3.4935,3.4935,565200.0
2011-01-07 15:30:00,5.2,5.21,5.19,5.2,751200.0,3.4935,3.5002,3.4868,3.4935,751200.0
2011-01-07 15:40:00,5.2,5.21,5.19,5.19,838800.0,3.4935,3.5002,3.4868,3.4868,838800.0
2011-01-07 15:50:00,5.19,5.2,5.18,5.2,1611200.0,3.4868,3.4935,3.48,3.4935,1611200.0
2011-01-10 09:30:00,5.16,5.18,5.13,5.14,661200.0,3.4666,3.48,3.4465,3.4532,661200.0
2011-01-10 09:40:00,5.13,5.16,5.13,5.16,322400.0,3.4465,3.4666,3.4465,3.4666,322400.0
2011-01-10 09:50:00,5.16,5.16,5.13,5.13,739600.0,3.4666,3.4666,3.4465,3.4465,739600.0
2011-01-10 10:00:00,5.13,5.13,5.1,5.11,672400.0,3.4465,3.4465,3.4263,3.433,672400.0
2011-01-10 10:10:00,5.11,5.12,5.09,5.09,411200.0,3.433,3.4397,3.4196,3.4196,411200.0
2011-01-10 10:20:00,5.09,5.11,5.08,5.09,802400.0,3.4196,3.433,3.4129,3.4196,802400.0
2011-01-10 10:30:00,5.09,5.1,5.09,5.09,495200.0,3.4196,3.4263,3.4196,3.4196,495200.0
2011-01-10 10:40:00,5.09,5.14,5.09,5.14,484800.0,3.4196,3.4532,3.4196,3.4532,484800.0
2011-01-10 10:50:00,5.14,5.14,5.11,5.13,379600.0,3.4532,3.4532,3.433,3.4465,379600.0
2011-01-10 11:00:00,5.13,5.16,5.12,5.15,518000.0,3.4465,3.4666,3.4397,3.4599,518000.0
2011-01-10 11:10:00,5.15,5.17,5.15,5.16,360000.0,3.4599,3.4733,3.4599,3.4666,360000.0
2011-01-10 11:20:00,5.16,5.17,5.14,5.15,202800.0,3.4666,3.4733,3.4532,3.4599,202800.0
2011-01-10 11:30:00,5.15,5.15,5.12,5.12,264800.0,3.4599,3.4599,3.4397,3.4397,264800.0
2011-01-10 11:40:00,5.13,5.14,5.12,5.13,150000.0,3.4465,3.4532,3.4397,3.4465,150000.0
2011-01-10 11:50:00,5.13,5.15,5.13,5.14,268400.0,3.4465,3.4599,3.4465,3.4532,268400.0
2011-01-10 12:00:00,5.14,5.15,5.14,5.15,196800.0,3.4532,3.4599,3.4532,3.4599,196800.0
2011-01-10 12:10:00,5.15,5.15,5.13,5.14,193200.0,3.4599,3.4599,3.4465,3.4532,193200.0
2011-01-10 12:20:00,5.13,5.14,5.13,5.13,262400.0,3.4465,3.4532,3.4465,3.4465,262400.0
2011-01-10 12:30:00,5.13,5.13,5.12,5.13,187200.0,3.4465,3.4465,3.4397,3.4465,187200.0
2011-01-10 12:40:00,5.13,5.13,5.12,5.13,150800.0,3.4465,3.4465,3.4397,3.4465,150800.0
2011-01-10 12:50:00,5.13,5.13,5.13,5.13,107200.0,3.4465,3.4465,3.4465,3.4465,107200.0
2011-01-10 13:00:00,5.13,5.14,5.13,5.13,128400.0,3.4465,3.4532,3.4465,3.4465,128400.0
2011-01-10 13:10:00,5.13,5.14,5.12,5.13,188400.0,3.4465,3.4532,3.4397,3.4465,188400.0
2011-01-10 13:20:00,5.13,5.13,5.12,5.13,144800.0,3.4465,3.4465,3.4397,3.4465,144800.0
2011-01-10 13:30:00,5.13,5.13,5.12,5.13,284000.0,3.4465,3.4465,3.4397,3.4465,284000.0
2011-01-10 13:40:00,5.13,5.15,5.13,5.15,107600.0,3.4465,3.4599,3.4465,3.4599,107600.0
2011-01-10 13:50:00,5.14,5.16,5.14,5.15,252000.0,3.4532,3.4666,3.4532,3.4599,252000.0
2011-01-10 14:00:00,5.16,5.16,5.14,5.15,135600.0,3.4666,3.4666,3.4532,3.4599,135600.0
2011-01-10 14:10:00,5.15,5.16,5.15,5.15,126400.0,3.4599,3.4666,3.4599,3.4599,126400.0
2011-01-10 14:20:00,5.15,5.17,5.15,5.17,774000.0,3.4599,3.4733,3.4599,3.4733,774000.0
2011-01-10 14:30:00,5.17,5.17,5.16,5.17,252000.0,3.4733,3.4733,3.4666,3.4733,252000.0
2011-01-10 14:40:00,5.17,5.17,5.16,5.17,394000.0,3.4733,3.4733,3.4666,3.4733,394000.0
2011-01-10 14:50:00,5.17,5.18,5.17,5.18,198400.0,3.4733,3.48,3.4733,3.48,198400.0
2011-01-10 15:00:00,5.18,5.18,5.16,5.16,277600.0,3.48,3.48,3.4666,3.4666,277600.0
2011-01-10 15:10:00,5.16,5.17,5.16,5.16,216000.0,3.4666,3.4733,3.4666,3.4666,216000.0
2011-01-10 15:20:00,5.16,5.17,5.16,5.17,373200.0,3.4666,3.4733,3.4666,3.4733,373200.0
2011-01-10 15:30:00,5.17,5.18,5.17,5.18,691200.0,3.4733,3.48,3.4733,3.48,691200.0
2011-01-10 15:40:00,5.18,5.19,5.17,5.17,607200.0,3.48,3.4868,3.4733,3.4733,607200.0
2011-01-10 15:50:00,5.17,5.18,5.17,5.18,1245600.0,3.4733,3.48,3.4733,3.48,1245600.0
2011-01-11 09:30:00,5.17,5.18,5.1,5.11,491200.0,3.4733,3.48,3.4263,3.433,491200.0
2011-01-11 09:40:00,5.11,5.13,5.09,5.12,752000.0,3.433,3.4465,3.4196,3.4397,752000.0
2011-01-11 09:50:00,5.12,5.12,5.08,5.08,504000.0,3.4397,3.4397,3.4129,3.4129,504000.0
2011-01-11 10:00:00,5.08,5.11,5.07,5.1,988800.0,3.4129,3.433,3.4061,3.4263,988800.0
2011-01-11 10:10:00,5.1,5.1,5.08,5.08,503200.0,3.4263,3.4263,3.4129,3.4129,503200.0
2011-01-11 10:20:00,5.08,5.08,5.05,5.06,771200.0,3.4129,3.4129,3.3927,3.3994,771200.0
2011-01-11 10:30:00,5.06,5.06,5.03,5.04,743600.0,3.3994,3.3994,3.3793,3.386,743600.0
2011-01-11 10:40:00,5.04,5.06,5.03,5.05,503200.0,3.386,3.3994,3.3793,3.3927,503200.0
2011-01-11 10:50:00,5.05,5.08,5.05,5.07,616400.0,3.3927,3.4129,3.3927,3.4061,616400.0
2011-01-11 11:00:00,5.08,5.1,5.07,5.09,336400.0,3.4129,3.4263,3.4061,3.4196,336400.0
2011-01-11 11:10:00,5.09,5.09,5.08,5.09,221600.0,3.4196,3.4196,3.4129,3.4196,221600.0
2011-01-11 11:20:00,5.09,5.09,5.06,5.06,344000.0,3.4196,3.4196,3.3994,3.3994,344000.0
2011-01-11 11:30:00,5.06,5.07,5.06,5.06,266800.0,3.3994,3.4061,3.3994,3.3994,266800.0
2011-01-11 11:40:00,5.06,5.08,5.06,5.08,308800.0,3.3994,3.4129,3.3994,3.4129,308800.0
2011-01-11 11:50:00,5.08,5.08,5.07,5.08,396400.0,3.4129,3.4129,3.4061,3.4129,396400.0
2011-01-11 12:00:00,5.08,5.08,5.07,5.07,393600.0,3.4129,3.4129,3.4061,3.4061,393600.0
2011-01-11 12:10:00,5.07,5.08,5.06,5.08,313200.0,3.4061,3.4129,3.3994,3.4129,313200.0
2011-01-11 12:20:00,5.08,5.08,5.07,5.08,142000.0,3.4129,3.4129,3.4061,3.4129,142000.0
2011-01-11 12:30:00,5.08,5.08,5.07,5.07,164000.0,3.4129,3.4129,3.4061,3.4061,164000.0
2011-01-11 12:40:00,5.08,5.08,5.08,5.08,135600.0,3.4129,3.4129,3.4129,3.4129,135600.0
2011-01-11 12:50:00,5.08,5.08,5.07,5.07,202800.0,3.4129,3.4129,3.4061,3.4061,202800.0
2011-01-11 13:00:00,5.07,5.08,5.06,5.07,310400.0,3.4061,3.4129,3.3994,3.4061,310400.0
2011-01-11 13:10:00,5.06,5.08,5.06,5.08,280400.0,3.3994,3.4129,3.3994,3.4129,280400.0
2011-01-11 13:20:00,5.08,5.09,5.07,5.09,238800.0,3.4129,3.4196,3.4061,3.4196,238800.0
2011-01-11 13:30:00,5.09,5.09,5.08,5.08,153200.0,3.4196,3.4196,3.4129,3.4129,153200.0
2011-01-11 13:40:00,5.08,5.08,5.07,5.08,138000.0,3.4129,3.4129,3.4061,3.4129,138000.0
2011-01-11 13:50:00,5.07,5.08,5.07,5.07,276400.0,3.4061,3.4129,3.4061,3.4061,276400.0
2011-01-11 14:00:00,5.07,5.07,5.06,5.07,304800.0,3.4061,3.4061,3.3994,3.4061,304800.0
2011-01-11 14:10:00,5.06,5.07,5.06,5.07,238800.0,3.3994,3.4061,3.3994,3.4061,238800.0
2011-01-11 14:20:00,5.07,5.07,5.06,5.06,234000.0,3.4061,3.4061,3.3994,3.3994,234000.0
2011-01-11 14:30:00,5.06,5.06,5.06,5.06,185200.0,3.3994,3.3994,3.3994,3.3994,185200.0
2011-01-11 14:40:00,5.06,5.06,5.05,5.06,392400.0,3.3994,3.3994,3.3927,3.3994,392400.0
2011-01-11 14:50:00,5.06,5.06,5.05,5.05,403600.0,3.3994,3.3994,3.3927,3.3927,403600.0
2011-01-11 15:00:00,5.05,5.05,5.04,5.04,546800.0,3.3927,3.3927,3.386,3.386,546800.0
2011-01-11 15:10:00,5.04,5.04,5.03,5.04,774400.0,3.386,3.386,3.3793,3.386,774400.0
2011-01-11 15:20:00,5.04,5.04,5.04,5.04,312400.0,3.386,3.386,3.386,3.386,312400.0
2011-01-11 15:30:00,5.04,5.04,5.04,5.04,382400.0,3.386,3.386,3.386,3.386,382400.0
2011-01-11 15:40:00,5.04,5.04,5.04,5.04,696000.0,3.386,3.386,3.386,3.386,696000.0
2011-01-11 15:50:00,5.04,5.05,5.03,5.04,1844400.0,3.386,3.3927,3.3793,3.386,1844400.0
2011-01-12 09:30:00,5.06,5.11,5.05,5.11,551200.0,3.3994,3.433,3.3927,3.433,551200.0
2011-01-12 09:40:00,5.11,5.13,5.1,5.13,486400.0,3.433,3.4465,3.4263,3.4465,486400.0
2011-01-12 09:50:00,5.12,5.13,5.12,5.13,212800.0,3.4397,3.4465,3.4397,3.4465,212800.0
2011-01-12 10:00:00,5.13,5.13,5.12,5.12,396000.0,3.4465,3.4465,3.4397,3.4397,396000.0
2011-01-12 10:10:00,5.12,5.13,5.12,5.13,423600.0,3.4397,3.4465,3.4397,3.4465,423600.0
2011-01-12 10:20:00,5.13,5.13,5.12,5.13,274800.0,3.4465,3.4465,3.4397,3.4465,274800.0
2011-01-12 10:30:00,5.13,5.13,5.12,5.13,250800.0,3.4465,3.4465,3.4397,3.4465,250800.0
2011-01-12 10:40:00,5.13,5.13,5.12,5.13,274400.0,3.4465,3.4465,3.4397,3.4465,274400.0
2011-01-12 10:50:00,5.13,5.13,5.12,5.13,219600.0,3.4465,3.4465,3.4397,3.4465,219600.0
2011-01-12 11:00:00,5.12,5.13,5.12,5.13,345600.0,3.4397,3.4465,3.4397,3.4465,345600.0
2011-01-12 11:10:00,5.13,5.13,5.12,5.12,272000.0,3.4465,3.4465,3.4397,3.4397,272000.0
2011-01-12 11:20:00,5.12,5.12,5.11,5.12,277600.0,3.4397,3.4397,3.433,3.4397,277600.0
2011-01-12 11:30:00,5.12,5.12,5.11,5.11,132400.0,3.4397,3.4397,3.433,3.433,132400.0
2011-01-12 11:40:00,5.11,5.12,5.11,5.11,269200.0,3.433,3.4397,3.433,3.433,269200.0
2011-01-12 11:50:00,5.12,5.12,5.11,5.11,204000.0,3.4397,3.4397,3.433,3.433,204000.0
2011-01-12 12:00:00,5.11,5.12,5.11,5.11,163200.0,3.433,3.4397,3.433,3.433,163200.0
2011-01-12 12:10:00,5.11,5.12,5.11,5.11,210800.0,3.433,3.4397,3.433,3.433,210800.0
2011-01-12 12:20:00,5.11,5.12,5.11,5.11,102400.0,3.433,3.4397,3.433,3.433,102400.0
2011-01-12 12:30:00,5.11,5.12,5.11,5.12,150800.0,3.433,3.4397,3.433,3.4397,150800.0
2011-01-12 12:40:00,5.12,5.13,5.12,5.13,338800.0,3.4397,3.4465,3.4397,3.4465,338800.0
2011-01-12 12:50:00,5.13,5.14,5.13,5.13,281600.0,3.4465,3.4532,3.4465,3.4465,281600.0
2011-01-12 13:00:00,5.13,5.14,5.13,5.14,454000.0,3.4465,3.4532,3.4465,3.4532,454000.0
2011-01-12 13:10:00,5.14,5.15,5.14,5.15,201200.0,3.4532,3.4599,3.4532,3.4599,201200.0
2011-01-12 13:20:00,5.15,5.16,5.15,5.16,254800.0,3.4599,3.4666,3.4599,3.4666,254800.0
2011-01-12 13:30:00,5.16,5.16,5.15,5.15,322000.0,3.4666,3.4666,3.4599,3.4599,322000.0
2011-01-12 13:40:00,5.15,5.16,5.15,5.16,460800.0,3.4599,3.4666,3.4599,3.4666,460800.0
2011-01-12 13:50:00,5.16,5.17,5.16,5.17,467600.0,3.4666,3.4733,3.4666,3.4733,467600.0
2011-01-12 14:00:00,5.17,5.17,5.12,5.13,1292000.0,3.4733,3.4733,3.4397,3.4465,1292000.0
2011-01-12 14:10:00,5.13,5.16,5.13,5.15,710000.0,3.4465,3.4666,3.4465,3.4599,710000.0
2011-01-12 14:20:00,5.15,5.15,5.14,5.15,391600.0,3.4599,3.4599,3.4532,3.4599,391600.0
2011-01-12 14:30:00,5.15,5.16,5.15,5.15,439200.0,3.4599,3.4666,3.4599,3.4599,439200.0
2011-01-12 14:40:00,5.15,5.17,5.15,5.17,572400.0,3.4599,3.4733,3.4599,3.4733,572400.0
2011-01-12 14:50:00,5.16,5.18,5.16,5.18,588000.0,3.4666,3.48,3.4666,3.48,588000.0
2011-01-12 15:00:00,5.18,5.19,5.18,5.18,581200.0,3.48,3.4868,3.48,3.48,581200.0
2011-01-12 15:10:00,5.18,5.19,5.17,5.17,667200.0,3.48,3.4868,3.4733,3.4733,667200.0
2011-01-12 15:20:00,5.17,5.18,5.16,5.18,600800.0,3.4733,3.48,3.4666,3.48,600800.0
2011-01-12 15:30:00,5.17,5.18,5.16,5.18,565600.0,3.4733,3.48,3.4666,3.48,565600.0
2011-01-12 15:40:00,5.18,5.18,5.16,5.17,1122800.0,3.48,3.48,3.4666,3.4733,1122800.0
2011-01-12 15:50:00,5.17,5.18,5.16,5.17,1448400.0,3.4733,3.48,3.4666,3.4733,1448400.0
2011-01-13 09:30:00,5.16,5.2,5.14,5.19,516000.0,3.4666,3.4935,3.4532,3.4868,516000.0
2011-01-13 09:40:00,5.19,5.2,5.18,5.19,194800.0,3.4868,3.4935,3.48,3.4868,194800.0
2011-01-13 09:50:00,5.19,5.22,5.19,5.22,360000.0,3.4868,3.5069,3.4868,3.5069,360000.0
2011-01-13 10:00:00,5.22,5.25,5.22,5.25,1013600.0,3.5069,3.5271,3.5069,3.5271,1013600.0
2011-01-13 10:10:00,5.25,5.25,5.21,5.23,476800.0,3.5271,3.5271,3.5002,3.5136,476800.0
2011-01-13 10:20:00,5.23,5.24,5.21,5.22,416800.0,3.5136,3.5204,3.5002,3.5069,416800.0
2011-01-13 10:30:00,5.22,5.24,5.2,5.21,402800.0,3.5069,3.5204,3.4935,3.5002,402800.0
2011-01-13 10:40:00,5.21,5.21,5.18,5.2,268800.0,3.5002,3.5002,3.48,3.4935,268800.0
2011-01-13 10:50:00,5.19,5.2,5.19,5.19,161200.0,3.4868,3.4935,3.4868,3.4868,161200.0
2011-01-13 11:00:00,5.19,5.23,5.19,5.2,2074400.0,3.4868,3.5136,3.4868,3.4935,2074400.0
2011-01-13 11:10:00,5.2,5.22,5.19,5.2,963600.0,3.4935,3.5069,3.4868,3.4935,963600.0
2011-01-13 11:20:00,5.2,5.21,5.17,5.18,666000.0,3.4935,3.5002,3.4733,3.48,666000.0
2011-01-13 11:30:00,5.18,5.19,5.18,5.18,178400.0,3.48,3.4868,3.48,3.48,178400.0
2011-01-13 11:40:00,5.18,5.19,5.17,5.18,217600.0,3.48,3.4868,3.4733,3.48,217600.0
2011-01-13 11:50:00,5.18,5.18,5.17,5.18,123200.0,3.48,3.48,3.4733,3.48,123200.0
2011-01-13 12:00:00,5.18,5.18,5.17,5.18,116400.0,3.48,3.48,3.4733,3.48,116400.0
2011-01-13 12:10:00,5.18,5.18,5.18,5.18,102400.0,3.48,3.48,3.48,3.48,102400.0
2011-01-13 12:20:00,5.18,5.18,5.18,5.18,94000.0,3.48,3.48,3.48,3.48,94000.0
2011-01-13 12:30:00,5.18,5.18,5.18,5.18,118000.0,3.48,3.48,3.48,3.48,118000.0
2011-01-13 12:40:00,5.18,5.18,5.17,5.18,203600.0,3.48,3.48,3.4733,3.48,203600.0
2011-01-13 12:50:00,5.18,5.19,5.18,5.18,185200.0,3.48,3.4868,3.48,3.48,185200.0
2011-01-13 13:00:00,5.18,5.18,5.17,5.18,488000.0,3.48,3.48,3.4733,3.48,488000.0
2011-01-13 13:10:00,5.18,5.18,5.18,5.18,151200.0,3.48,3.48,3.48,3.48,151200.0
2011-01-13 13:20:00,5.18,5.21,5.18,5.21,322800.0,3.48,3.5002,3.48,3.5002,322800.0
2011-01-13 13:30:00,5.2,5.2,5.19,5.19,132400.0,3.4935,3.4935,3.4868,3.4868,132400.0
2011-01-13 13:40:00,5.19,5.19,5.18,5.18,154800.0,3.4868,3.4868,3.48,3.48,154800.0
2011-01-13 13:50:00,5.19,5.19,5.18,5.18,109600.0,3.4868,3.4868,3.48,3.48,109600.0
2011-01-13 14:00:00,5.18,5.18,5.17,5.18,174400.0,3.48,3.48,3.4733,3.48,174400.0
2011-01-13 14:10:00,5.18,5.18,5.17,5.17,219200.0,3.48,3.48,3.4733,3.4733,219200.0
2011-01-13 14:20:00,5.17,5.18,5.17,5.18,132800.0,3.4733,3.48,3.4733,3.48,132800.0
2011-01-13 14:30:00,5.18,5.18,5.16,5.17,151600.0,3.48,3.48,3.4666,3.4733,151600.0
2011-01-13 14:40:00,5.17,5.17,5.17,5.17,118400.0,3.4733,3.4733,3.4733,3.4733,118400.0
2011-01-13 14:50:00,5.17,5.17,5.15,5.15,405200.0,3.4733,3.4733,3.4599,3.4599,405200.0
2011-01-13 15:00:00,5.15,5.17,5.15,5.16,110400.0,3.4599,3.4733,3.4599,3.4666,110400.0
2011-01-13 15:10:00,5.17,5.17,5.16,5.16,228400.0,3.4733,3.4733,3.4666,3.4666,228400.0
2011-01-13 15:20:00,5.16,5.17,5.16,5.16,268800.0,3.4666,3.4733,3.4666,3.4666,268800.0
2011-01-13 15:30:00,5.16,5.17,5.15,5.16,363200.0,3.4666,3.4733,3.4599,3.4666,363200.0
2011-01-13 15:40:00,5.16,5.16,5.15,5.15,302000.0,3.4666,3.4666,3.4599,3.4599,302000.0
2011-01-13 15:50:00,5.15,5.16,5.15,5.15,1616800.0,3.4599,3.4666,3.4599,3.4599,1616800.0
2011-01-14 09:30:00,5.15,5.15,5.09,5.14,411200.0,3.4599,3.4599,3.4196,3.4532,411200.0
2011-01-14 09:40:00,5.13,5.16,5.12,5.12,698400.0,3.4465,3.4666,3.4397,3.4397,698400.0
2011-01-14 09:50:00,5.13,5.13,5.11,5.11,467200.0,3.4465,3.4465,3.433,3.433,467200.0
2011-01-14 10:00:00,5.11,5.14,5.1,5.11,522000.0,3.433,3.4532,3.4263,3.433,522000.0
2011-01-14 10:10:00,5.11,5.12,5.1,5.1,254000.0,3.433,3.4397,3.4263,3.4263,254000.0
2011-01-14 10:20:00,5.1,5.11,5.1,5.11,183200.0,3.4263,3.433,3.4263,3.433,183200.0
2011-01-14 10:30:00,5.11,5.11,5.1,5.1,354000.0,3.433,3.433,3.4263,3.4263,354000.0
2011-01-14 10:40:00,5.1,5.12,5.1,5.12,559600.0,3.4263,3.4397,3.4263,3.4397,559600.0
2011-01-14 10:50:00,5.11,5.13,5.11,5.11,238800.0,3.433,3.4465,3.433,3.433,238800.0
2011-01-14 11:00:00,5.11,5.12,5.11,5.12,181200.0,3.433,3.4397,3.433,3.4397,181200.0
2011-01-14 11:10:00,5.12,5.12,5.1,5.1,383600.0,3.4397,3.4397,3.4263,3.4263,383600.0
2011-01-14 11:20:00,5.1,5.11,5.09,5.1,361200.0,3.4263,3.433,3.4196,3.4263,361200.0
2011-01-14 11:30:00,5.11,5.11,5.1,5.1,149200.0,3.433,3.433,3.4263,3.4263,149200.0
2011-01-14 11:40:00,5.11,5.11,5.1,5.11,227200.0,3.433,3.433,3.4263,3.433,227200.0
2011-01-14 11:50:00,5.1,5.11,5.08,5.08,576000.0,3.4263,3.433,3.4129,3.4129,576000.0
2011-01-14 12:00:00,5.09,5.1,5.08,5.09,414000.0,3.4196,3.4263,3.4129,3.4196,414000.0
2011-01-14 12:10:00,5.09,5.1,5.08,5.09,311200.0,3.4196,3.4263,3.4129,3.4196,311200.0
2011-01-14 12:20:00,5.09,5.11,5.09,5.11,296400.0,3.4196,3.433,3.4196,3.433,296400.0
2011-01-14 12:30:00,5.11,5.11,5.1,5.1,281200.0,3.433,3.433,3.4263,3.4263,281200.0
2011-01-14 12:40:00,5.1,5.1,5.09,5.09,380400.0,3.4263,3.4263,3.4196,3.4196,380400.0
2011-01-14 12:50:00,5.09,5.1,5.09,5.09,464400.0,3.4196,3.4263,3.4196,3.4196,464400.0
2011-01-14 13:00:00,5.09,5.11,5.09,5.1,628000.0,3.4196,3.433,3.4196,3.4263,628000.0
2011-01-14 13:10:00,5.1,5.11,5.09,5.09,262000.0,3.4263,3.433,3.4196,3.4196,262000.0
2011-01-14 13:20:00,5.09,5.11,5.09,5.1,172400.0,3.4196,3.433,3.4196,3.4263,172400.0
2011-01-14 13:30:00,5.1,5.12,5.1,5.11,259200.0,3.4263,3.4397,3.4263,3.433,259200.0
2011-01-14 13:40:00,5.11,5.13,5.11,5.12,158400.0,3.433,3.4465,3.433,3.4397,158400.0
2011-01-14 13:50:00,5.12,5.13,5.11,5.11,366400.0,3.4397,3.4465,3.433,3.433,366400.0
2011-01-14 14:00:00,5.11,5.13,5.11,5.12,272800.0,3.433,3.4465,3.433,3.4397,272800.0
2011-01-14 14:10:00,5.12,5.12,5.1,5.1,258800.0,3.4397,3.4397,3.4263,3.4263,258800.0
2011-01-14 14:20:00,5.1,5.1,5.1,5.1,191600.0,3.4263,3.4263,3.4263,3.4263,191600.0
2011-01-14 14:30:00,5.1,5.11,5.09,5.09,341200.0,3.4263,3.433,3.4196,3.4196,341200.0
2011-01-14 14:40:00,5.09,5.1,5.09,5.1,490400.0,3.4196,3.4263,3.4196,3.4263,490400.0
2011-01-14 14:50:00,5.1,5.1,5.1,5.1,448800.0,3.4263,3.4263,3.4263,3.4263,448800.0
2011-01-14 15:00:00,5.1,5.1,5.09,5.1,850400.0,3.4263,3.4263,3.4196,3.4263,850400.0
2011-01-14 15:10:00,5.1,5.1,5.1,5.1,512800.0,3.4263,3.4263,3.4263,3.4263,512800.0
2011-01-14 15:20:00,5.1,5.11,5.09,5.09,579600.0,3.4263,3.433,3.4196,3.4196,579600.0
2011-01-14 15:30:00,5.09,5.1,5.09,5.09,601600.0,3.4196,3.4263,3.4196,3.4196,601600.0
2011-01-14 15:40:00,5.09,5.11,5.09,5.11,780000.0,3.4196,3.433,3.4196,3.433,780000.0
2011-01-14 15:50:00,5.1,5.11,5.09,5.09,1299200.0,3.4263,3.433,3.4196,3.4196,1299200.0
2011-01-18 09:30:00,5.12,5.13,5.1,5.11,321600.0,3.4397,3.4465,3.4263,3.433,321600.0
2011-01-18 09:40:00,5.12,5.15,5.11,5.12,329600.0,3.4397,3.4599,3.433,3.4397,329600.0
2011-01-18 09:50:00,5.12,5.12,5.1,5.1,476400.0,3.4397,3.4397,3.4263,3.4263,476400.0
2011-01-18 10:00:00,5.1,5.1,5.08,5.09,534400.0,3.4263,3.4263,3.4129,3.4196,534400.0
2011-01-18 10:10:00,5.09,5.09,5.06,5.06,620000.0,3.4196,3.4196,3.3994,3.3994,620000.0
2011-01-18 10:20:00,5.06,5.06,5.04,5.04,386000.0,3.3994,3.3994,3.386,3.386,386000.0
2011-01-18 10:30:00,5.04,5.05,5.03,5.05,296400.0,3.386,3.3927,3.3793,3.3927,296400.0
2011-01-18 10:40:00,5.04,5.06,5.04,5.05,222000.0,3.386,3.3994,3.386,3.3927,222000.0
2011-01-18 10:50:00,5.05,5.05,5.04,5.04,316000.0,3.3927,3.3927,3.386,3.386,316000.0
2011-01-18 11:00:00,5.04,5.07,5.03,5.06,422000.0,3.386,3.4061,3.3793,3.3994,422000.0
2011-01-18 11:10:00,5.06,5.07,5.06,5.06,348400.0,3.3994,3.4061,3.3994,3.3994,348400.0
2011-01-18 11:20:00,5.06,5.07,5.06,5.06,85600.0,3.3994,3.4061,3.3994,3.3994,85600.0
2011-01-18 11:30:00,5.06,5.07,5.06,5.06,302400.0,3.3994,3.4061,3.3994,3.3994,302400.0
2011-01-18 11:40:00,5.06,5.07,5.06,5.07,102000.0,3.3994,3.4061,3.3994,3.4061,102000.0
2011-01-18 11:50:00,5.07,5.07,5.05,5.05,334800.0,3.4061,3.4061,3.3927,3.3927,334800.0
2011-01-18 12:00:00,5.05,5.05,5.04,5.05,146800.0,3.3927,3.3927,3.386,3.3927,146800.0
2011-01-18 12:10:00,5.05,5.06,5.05,5.05,66000.0,3.3927,3.3994,3.3927,3.3927,66000.0
2011-01-18 12:20:00,5.05,5.05,5.04,5.04,80000.0,3.3927,3.3927,3.386,3.386,80000.0
2011-01-18 12:30:00,5.04,5.05,5.04,5.04,97200.0,3.386,3.3927,3.386,3.386,97200.0
2011-01-18 12:40:00,5.04,5.04,5.04,5.04,68000.0,3.386,3.386,3.386,3.386,68000.0
2011-01-18 12:50:00,5.04,5.04,5.03,5.04,121600.0,3.386,3.386,3.3793,3.386,121600.0
2011-01-18 13:00:00,5.04,5.04,5.04,5.04,99600.0,3.386,3.386,3.386,3.386,99600.0
2011-01-18 13:10:00,5.04,5.06,5.04,5.06,221600.0,3.386,3.3994,3.386,3.3994,221600.0
2011-01-18 13:20:00,5.06,5.06,5.05,5.05,140800.0,3.3994,3.3994,3.3927,3.3927,140800.0
2011-01-18 13:30:00,5.05,5.06,5.04,5.06,205600.0,3.3927,3.3994,3.386,3.3994,205600.0
2011-01-18 13:40:00,5.06,5.08,5.05,5.08,658800.0,3.3994,3.4129,3.3927,3.4129,658800.0
2011-01-18 13:50:00,5.08,5.09,5.08,5.08,222800.0,3.4129,3.4196,3.4129,3.4129,222800.0
2011-01-18 14:00:00,5.08,5.08,5.07,5.07,158000.0,3.4129,3.4129,3.4061,3.4061,158000.0
2011-01-18 14:10:00,5.07,5.08,5.07,5.07,140400.0,3.4061,3.4129,3.4061,3.4061,140400.0
2011-01-18 14:20:00,5.08,5.08,5.06,5.08,713200.0,3.4129,3.4129,3.3994,3.4129,713200.0
2011-01-18 14:30:00,5.09,5.09,5.08,5.08,151600.0,3.4196,3.4196,3.4129,3.4129,151600.0
2011-01-18 14:40:00,5.08,5.09,5.08,5.08,116800.0,3.4129,3.4196,3.4129,3.4129,116800.0
2011-01-18 14:50:00,5.08,5.08,5.07,5.07,246400.0,3.4129,3.4129,3.4061,3.4061,246400.0
2011-01-18 15:00:00,5.07,5.08,5.07,5.08,169200.0,3.4061,3.4129,3.4061,3.4129,169200.0
2011-01-18 15:10:00,5.08,5.09,5.08,5.08,282000.0,3.4129,3.4196,3.4129,3.4129,282000.0
2011-01-18 15:20:00,5.08,5.1,5.08,5.08,447600.0,3.4129,3.4263,3.4129,3.4129,447600.0
2011-01-18 15:30:00,5.08,5.1,5.08,5.09,255200.0,3.4129,3.4263,3.4129,3.4196,255200.0
2011-01-18 15:40:00,5.09,5.09,5.08,5.08,442800.0,3.4196,3.4196,3.4129,3.4129,442800.0
2011-01-18 15:50:00,5.08,5.1,5.08,5.09,1037600.0,3.4129,3.4263,3.4129,3.4196,1037600.0
2011-01-19 09:30:00,5.08,5.12,5.06,5.07,418400.0,3.4129,3.4397,3.3994,3.4061,418400.0
2011-01-19 09:40:00,5.07,5.07,5.04,5.06,435200.0,3.4061,3.4061,3.386,3.3994,435200.0
2011-01-19 09:50:00,5.06,5.07,5.05,5.05,184000.0,3.3994,3.4061,3.3927,3.3927,184000.0
2011-01-19 10:00:00,5.05,5.05,5.04,5.04,177200.0,3.3927,3.3927,3.386,3.386,177200.0
2011-01-19 10:10:00,5.04,5.05,5.04,5.05,224000.0,3.386,3.3927,3.386,3.3927,224000.0
2011-01-19 10:20:00,5.05,5.06,5.03,5.04,426800.0,3.3927,3.3994,3.3793,3.386,426800.0
2011-01-19 10:30:00,5.04,5.05,5.04,5.04,222800.0,3.386,3.3927,3.386,3.386,222800.0
2011-01-19 10:40:00,5.04,5.06,5.04,5.06,480400.0,3.386,3.3994,3.386,3.3994,480400.0
2011-01-19 10:50:00,5.06,5.06,5.05,5.05,292000.0,3.3994,3.3994,3.3927,3.3927,292000.0
2011-01-19 11:00:00,5.06,5.06,5.05,5.05,207200.0,3.3994,3.3994,3.3927,3.3927,207200.0
2011-01-19 11:10:00,5.05,5.06,5.05,5.06,209200.0,3.3927,3.3994,3.3927,3.3994,209200.0
2011-01-19 11:20:00,5.06,5.08,5.06,5.08,177600.0,3.3994,3.4129,3.3994,3.4129,177600.0
2011-01-19 11:30:00,5.08,5.08,5.06,5.07,287600.0,3.4129,3.4129,3.3994,3.4061,287600.0
2011-01-19 11:40:00,5.07,5.09,5.06,5.08,277600.0,3.4061,3.4196,3.3994,3.4129,277600.0
2011-01-19 11:50:00,5.08,5.08,5.06,5.07,226800.0,3.4129,3.4129,3.3994,3.4061,226800.0
2011-01-19 12:00:00,5.07,5.09,5.07,5.08,216800.0,3.4061,3.4196,3.4061,3.4129,216800.0
2011-01-19 12:10:00,5.08,5.08,5.06,5.06,182800.0,3.4129,3.4129,3.3994,3.3994,182800.0
2011-01-19 12:20:00,5.07,5.08,5.07,5.07,335200.0,3.4061,3.4129,3.4061,3.4061,335200.0
2011-01-19 12:30:00,5.08,5.08,5.06,5.07,615600.0,3.4129,3.4129,3.3994,3.4061,615600.0
2011-01-19 12:40:00,5.07,5.08,5.06,5.08,154400.0,3.4061,3.4129,3.3994,3.4129,154400.0
2011-01-19 12:50:00,5.08,5.09,5.08,5.08,287200.0,3.4129,3.4196,3.4129,3.4129,287200.0
2011-01-19 13:00:00,5.08,5.1,5.08,5.09,282000.0,3.4129,3.4263,3.4129,3.4196,282000.0
2011-01-19 13:10:00,5.09,5.11,5.09,5.11,1137600.0,3.4196,3.433,3.4196,3.433,1137600.0
2011-01-19 13:20:00,5.11,5.13,5.11,5.12,420400.0,3.433,3.4465,3.433,3.4397,420400.0
2011-01-19 13:30:00,5.12,5.12,5.11,5.12,318800.0,3.4397,3.4397,3.433,3.4397,318800.0
2011-01-19 13:40:00,5.12,5.13,5.11,5.11,475200.0,3.4397,3.4465,3.433,3.433,475200.0
2011-01-19 13:50:00,5.11,5.11,5.1,5.11,377200.0,3.433,3.433,3.4263,3.433,377200.0
2011-01-19 14:00:00,5.11,5.11,5.1,5.11,448000.0,3.433,3.433,3.4263,3.433,448000.0
2011-01-19 14:10:00,5.11,5.12,5.11,5.11,302000.0,3.433,3.4397,3.433,3.433,302000.0
2011-01-19 14:20:00,5.11,5.12,5.1,5.1,541600.0,3.433,3.4397,3.4263,3.4263,541600.0
2011-01-19 14:30:00,5.1,5.12,5.1,5.11,344000.0,3.4263,3.4397,3.4263,3.433,344000.0
2011-01-19 14:40:00,5.11,5.11,5.09,5.11,343600.0,3.433,3.433,3.4196,3.433,343600.0
2011-01-19 14:50:00,5.11,5.11,5.1,5.11,335200.0,3.433,3.433,3.4263,3.433,335200.0
2011-01-19 15:00:00,5.11,5.11,5.09,5.11,413200.0,3.433,3.433,3.4196,3.433,413200.0
2011-01-19 15:10:00,5.1,5.12,5.1,5.12,366800.0,3.4263,3.4397,3.4263,3.4397,366800.0
2011-01-19 15:20:00,5.12,5.12,5.11,5.12,358400.0,3.4397,3.4397,3.433,3.4397,358400.0
2011-01-19 15:30:00,5.12,5.12,5.11,5.12,522000.0,3.4397,3.4397,3.433,3.4397,522000.0
2011-01-19 15:40:00,5.11,5.12,5.1,5.11,488000.0,3.433,3.4397,3.4263,3.433,488000.0
2011-01-19 15:50:00,5.1,5.11,5.1,5.11,1379600.0,3.4263,3.433,3.4263,3.433,1379600.0
2011-01-20 09:30:00,5.11,5.15,5.11,5.14,361600.0,3.433,3.4599,3.433,3.4532,361600.0
2011-01-20 09:40:00,5.14,5.19,5.14,5.17,659200.0,3.4532,3.4868,3.4532,3.4733,659200.0
2011-01-20 09:50:00,5.18,5.2,5.17,5.19,816000.0,3.48,3.4935,3.4733,3.4868,816000.0
2011-01-20 10:00:00,5.19,5.2,5.18,5.19,694800.0,3.4868,3.4935,3.48,3.4868,694800.0
2011-01-20 10:10:00,5.19,5.21,5.18,5.21,763600.0,3.4868,3.5002,3.48,3.5002,763600.0
2011-01-20 10:20:00,5.21,5.21,5.17,5.2,559200.0,3.5002,3.5002,3.4733,3.4935,559200.0
2011-01-20 10:30:00,5.21,5.21,5.19,5.19,312000.0,3.5002,3.5002,3.4868,3.4868,312000.0
2011-01-20 10:40:00,5.19,5.19,5.18,5.18,550000.0,3.4868,3.4868,3.48,3.48,550000.0
2011-01-20 10:50:00,5.18,5.18,5.15,5.16,482800.0,3.48,3.48,3.4599,3.4666,482800.0
2011-01-20 11:00:00,5.16,5.18,5.14,5.18,344400.0,3.4666,3.48,3.4532,3.48,344400.0
2011-01-20 11:10:00,5.17,5.18,5.17,5.17,340800.0,3.4733,3.48,3.4733,3.4733,340800.0
2011-01-20 11:20:00,5.17,5.18,5.17,5.18,283600.0,3.4733,3.48,3.4733,3.48,283600.0
2011-01-20 11:30:00,5.18,5.21,5.18,5.2,674800.0,3.48,3.5002,3.48,3.4935,674800.0
2011-01-20 11:40:00,5.2,5.2,5.19,5.19,301600.0,3.4935,3.4935,3.4868,3.4868,301600.0
2011-01-20 11:50:00,5.19,5.19,5.18,5.18,300000.0,3.4868,3.4868,3.48,3.48,300000.0
2011-01-20 12:00:00,5.18,5.19,5.18,5.19,186800.0,3.48,3.4868,3.48,3.4868,186800.0
2011-01-20 12:10:00,5.19,5.22,5.19,5.22,261600.0,3.4868,3.5069,3.4868,3.5069,261600.0
2011-01-20 12:20:00,5.22,5.22,5.21,5.22,248800.0,3.5069,3.5069,3.5002,3.5069,248800.0
2011-01-20 12:30:00,5.21,5.23,5.21,5.22,188800.0,3.5002,3.5136,3.5002,3.5069,188800.0
2011-01-20 12:40:00,5.22,5.24,5.22,5.24,553200.0,3.5069,3.5204,3.5069,3.5204,553200.0
2011-01-20 12:50:00,5.24,5.25,5.23,5.25,305600.0,3.5204,3.5271,3.5136,3.5271,305600.0
2011-01-20 13:00:00,5.25,5.25,5.24,5.24,230400.0,3.5271,3.5271,3.5204,3.5204,230400.0
2011-01-20 13:10:00,5.24,5.25,5.24,5.25,340000.0,3.5204,3.5271,3.5204,3.5271,340000.0
2011-01-20 13:20:00,5.25,5.25,5.24,5.25,252800.0,3.5271,3.5271,3.5204,3.5271,252800.0
2011-01-20 13:30:00,5.25,5.25,5.23,5.24,750800.0,3.5271,3.5271,3.5136,3.5204,750800.0
2011-01-20 13:40:00,5.24,5.25,5.23,5.24,263200.0,3.5204,3.5271,3.5136,3.5204,263200.0
2011-01-20 13:50:00,5.24,5.25,5.24,5.24,261200.0,3.5204,3.5271,3.5204,3.5204,261200.0
2011-01-20 14:00:00,5.24,5.25,5.23,5.24,179600.0,3.5204,3.5271,3.5136,3.5204,179600.0
2011-01-20 14:10:00,5.24,5.25,5.23,5.24,342800.0,3.5204,3.5271,3.5136,3.5204,342800.0
2011-01-20 14:20:00,5.24,5.24,5.23,5.24,270400.0,3.5204,3.5204,3.5136,3.5204,270400.0
2011-01-20 14:30:00,5.24,5.25,5.24,5.25,194000.0,3.5204,3.5271,3.5204,3.5271,194000.0
2011-01-20 14:40:00,5.25,5.25,5.24,5.25,318800.0,3.5271,3.5271,3.5204,3.5271,318800.0
2011-01-20 14:50:00,5.25,5.25,5.24,5.25,209600.0,3.5271,3.5271,3.5204,3.5271,209600.0
2011-01-20 15:00:00,5.25,5.25,5.25,5.25,288800.0,3.5271,3.5271,3.5271,3.5271,288800.0
2011-01-20 15:10:00,5.25,5.25,5.25,5.25,276400.0,3.5271,3.5271,3.5271,3.5271,276400.0
2011-01-20 15:20:00,5.25,5.25,5.24,5.25,372000.0,3.5271,3.5271,3.5204,3.5271,372000.0
2011-01-20 15:30:00,5.25,5.25,5.24,5.25,928000.0,3.5271,3.5271,3.5204,3.5271,928000.0
2011-01-20 15:40:00,5.25,5.25,5.24,5.24,748000.0,3.5271,3.5271,3.5204,3.5204,748000.0
2011-01-20 15:50:00,5.24,5.25,5.23,5.25,1559200.0,3.5204,3.5271,3.5136,3.5271,1559200.0
2011-01-21 09:30:00,5.3,5.3,5.22,5.22,1300400.0,3.5607,3.5607,3.5069,3.5069,1300400.0
2011-01-21 09:40:00,5.22,5.25,5.22,5.23,463200.0,3.5069,3.5271,3.5069,3.5136,463200.0
2011-01-21 09:50:00,5.23,5.25,5.23,5.24,352400.0,3.5136,3.5271,3.5136,3.5204,352400.0
2011-01-21 10:00:00,5.24,5.25,5.24,5.24,332000.0,3.5204,3.5271,3.5204,3.5204,332000.0
2011-01-21 10:10:00,5.24,5.25,5.23,5.25,556400.0,3.5204,3.5271,3.5136,3.5271,556400.0
2011-01-21 10:20:00,5.25,5.25,5.24,5.24,350000.0,3.5271,3.5271,3.5204,3.5204,350000.0
2011-01-21 10:30:00,5.24,5.25,5.23,5.25,330400.0,3.5204,3.5271,3.5136,3.5271,330400.0
2011-01-21 10:40:00,5.25,5.25,5.24,5.25,282000.0,3.5271,3.5271,3.5204,3.5271,282000.0
2011-01-21 10:50:00,5.25,5.25,5.24,5.25,280000.0,3.5271,3.5271,3.5204,3.5271,280000.0
2011-01-21 11:00:00,5.25,5.25,5.24,5.25,214800.0,3.5271,3.5271,3.5204,3.5271,214800.0
2011-01-21 11:10:00,5.25,5.25,5.23,5.24,297600.0,3.5271,3.5271,3.5136,3.5204,297600.0
2011-01-21 11:20:00,5.24,5.24,5.23,5.23,279600.0,3.5204,3.5204,3.5136,3.5136,279600.0
2011-01-21 11:30:00,5.23,5.23,5.22,5.22,374400.0,3.5136,3.5136,3.5069,3.5069,374400.0
2011-01-21 11:40:00,5.22,5.23,5.2,5.23,456800.0,3.5069,3.5136,3.4935,3.5136,456800.0
2011-01-21 11:50:00,5.23,5.24,5.21,5.24,238000.0,3.5136,3.5204,3.5002,3.5204,238000.0
2011-01-21 12:00:00,5.24,5.24,5.23,5.24,296400.0,3.5204,3.5204,3.5136,3.5204,296400.0
2011-01-21 12:10:00,5.24,5.25,5.24,5.25,319600.0,3.5204,3.5271,3.5204,3.5271,319600.0
2011-01-21 12:20:00,5.25,5.25,5.24,5.25,184400.0,3.5271,3.5271,3.5204,3.5271,184400.0
2011-01-21 12:30:00,5.25,5.25,5.23,5.24,260000.0,3.5271,3.5271,3.5136,3.5204,260000.0
2011-01-21 12:40:00,5.24,5.24,5.23,5.24,192000.0,3.5204,3.5204,3.5136,3.5204,192000.0
2011-01-21 12:50:00,5.24,5.24,5.23,5.24,329200.0,3.5204,3.5204,3.5136,3.5204,329200.0
2011-01-21 13:00:00,5.24,5.24,5.23,5.24,264800.0,3.5204,3.5204,3.5136,3.5204,264800.0
2011-01-21 13:10:00,5.24,5.25,5.24,5.24,395200.0,3.5204,3.5271,3.5204,3.5204,395200.0
2011-01-21 13:20:00,5.24,5.24,5.23,5.24,160400.0,3.5204,3.5204,3.5136,3.5204,160400.0
2011-01-21 13:30:00,5.24,5.24,5.24,5.24,111600.0,3.5204,3.5204,3.5204,3.5204,111600.0
2011-01-21 13:40:00,5.24,5.24,5.24,5.24,294000.0,3.5204,3.5204,3.5204,3.5204,294000.0
2011-01-21 13:50:00,5.24,5.24,5.23,5.24,286400.0,3.5204,3.5204,3.5136,3.5204,286400.0
2011-01-21 14:00:00,5.24,5.24,5.23,5.24,712800.0,3.5204,3.5204,3.5136,3.5204,712800.0
2011-01-21 14:10:00,5.24,5.25,5.2,5.21,1085600.0,3.5204,3.5271,3.4935,3.5002,1085600.0
2011-01-21 14:20:00,5.21,5.24,5.21,5.23,341200.0,3.5002,3.5204,3.5002,3.5136,341200.0
2011-01-21 14:30:00,5.23,5.23,5.21,5.21,330000.0,3.5136,3.5136,3.5002,3.5002,330000.0
2011-01-21 14:40:00,5.21,5.23,5.21,5.23,237600.0,3.5002,3.5136,3.5002,3.5136,237600.0
2011-01-21 14:50:00,5.23,5.25,5.23,5.24,322400.0,3.5136,3.5271,3.5136,3.5204,322400.0
2011-01-21 15:00:00,5.24,5.24,5.23,5.24,427600.0,3.5204,3.5204,3.5136,3.5204,427600.0
2011-01-21 15:10:00,5.24,5.24,5.23,5.24,452400.0,3.5204,3.5204,3.5136,3.5204,452400.0
2011-01-21 15:20:00,5.24,5.24,5.23,5.24,280000.0,3.5204,3.5204,3.5136,3.5204,280000.0
2011-01-21 15:30:00,5.24,5.24,5.24,5.24,1003600.0,3.5204,3.5204,3.5204,3.5204,1003600.0
2011-01-21 15:40:00,5.24,5.25,5.22,5.22,686400.0,3.5204,3.5271,3.5069,3.5069,686400.0
2011-01-21 15:50:00,5.22,5.24,5.22,5.23,1688000.0,3.5069,3.5204,3.5069,3.5136,1688000.0
2011-01-24 09:30:00,5.21,5.21,5.16,5.18,588000.0,3.5002,3.5002,3.4666,3.48,588000.0
2011-01-24 09:40:00,5.18,5.18,5.15,5.15,282000.0,3.48,3.48,3.4599,3.4599,282000.0
2011-01-24 09:50:00,5.15,5.15,5.12,5.15,458800.0,3.4599,3.4599,3.4397,3.4599,458800.0
2011-01-24 10:00:00,5.15,5.18,5.15,5.18,180400.0,3.4599,3.48,3.4599,3.48,180400.0
2011-01-24 10:10:00,5.18,5.18,5.17,5.18,302400.0,3.48,3.48,3.4733,3.48,302400.0
2011-01-24 10:20:00,5.18,5.19,5.17,5.19,252800.0,3.48,3.4868,3.4733,3.4868,252800.0
2011-01-24 10:30:00,5.19,5.19,5.18,5.18,243600.0,3.4868,3.4868,3.48,3.48,243600.0
2011-01-24 10:40:00,5.18,5.18,5.17,5.17,250800.0,3.48,3.48,3.4733,3.4733,250800.0
2011-01-24 10:50:00,5.17,5.2,5.17,5.2,184000.0,3.4733,3.4935,3.4733,3.4935,184000.0
2011-01-24 11:00:00,5.2,5.22,5.2,5.22,286800.0,3.4935,3.5069,3.4935,3.5069,286800.0
2011-01-24 11:10:00,5.22,5.23,5.21,5.23,337200.0,3.5069,3.5136,3.5002,3.5136,337200.0
2011-01-24 11:20:00,5.23,5.23,5.19,5.2,329200.0,3.5136,3.5136,3.4868,3.4935,329200.0
2011-01-24 11:30:00,5.2,5.21,5.2,5.2,174400.0,3.4935,3.5002,3.4935,3.4935,174400.0
2011-01-24 11:40:00,5.2,5.23,5.2,5.23,313600.0,3.4935,3.5136,3.4935,3.5136,313600.0
2011-01-24 11:50:00,5.23,5.23,5.22,5.22,211200.0,3.5136,3.5136,3.5069,3.5069,211200.0
2011-01-24 12:00:00,5.22,5.24,5.22,5.23,120000.0,3.5069,3.5204,3.5069,3.5136,120000.0
2011-01-24 12:10:00,5.23,5.24,5.23,5.23,171600.0,3.5136,3.5204,3.5136,3.5136,171600.0
2011-01-24 12:20:00,5.23,5.25,5.23,5.25,229200.0,3.5136,3.5271,3.5136,3.5271,229200.0
2011-01-24 12:30:00,5.25,5.25,5.24,5.25,164800.0,3.5271,3.5271,3.5204,3.5271,164800.0
2011-01-24 12:40:00,5.25,5.25,5.24,5.25,202400.0,3.5271,3.5271,3.5204,3.5271,202400.0
2011-01-24 12:50:00,5.25,5.25,5.24,5.24,204000.0,3.5271,3.5271,3.5204,3.5204,204000.0
2011-01-24 13:00:00,5.24,5.25,5.24,5.24,197600.0,3.5204,3.5271,3.5204,3.5204,197600.0
2011-01-24 13:10:00,5.24,5.25,5.24,5.25,212400.0,3.5204,3.5271,3.5204,3.5271,212400.0
2011-01-24 13:20:00,5.25,5.25,5.25,5.25,164000.0,3.5271,3.5271,3.5271,3.5271,164000.0
2011-01-24 13:30:00,5.25,5.25,5.24,5.25,167200.0,3.5271,3.5271,3.5204,3.5271,167200.0
2011-01-24 13:40:00,5.25,5.26,5.25,5.26,381200.0,3.5271,3.5338,3.5271,3.5338,381200.0
2011-01-24 13:50:00,5.26,5.26,5.25,5.25,267600.0,3.5338,3.5338,3.5271,3.5271,267600.0
2011-01-24 14:00:00,5.25,5.26,5.25,5.26,207200.0,3.5271,3.5338,3.5271,3.5338,207200.0
2011-01-24 14:10:00,5.26,5.27,5.26,5.26,328000.0,3.5338,3.5405,3.5338,3.5338,328000.0
2011-01-24 14:20:00,5.26,5.26,5.25,5.26,179200.0,3.5338,3.5338,3.5271,3.5338,179200.0
2011-01-24 14:30:00,5.26,5.27,5.26,5.27,116000.0,3.5338,3.5405,3.5338,3.5405,116000.0
2011-01-24 14:40:00,5.27,5.27,5.27,5.27,193200.0,3.5405,3.5405,3.5405,3.5405,193200.0
2011-01-24 14:50:00,5.27,5.27,5.25,5.25,220800.0,3.5405,3.5405,3.5271,3.5271,220800.0
2011-01-24 15:00:00,5.25,5.26,5.25,5.26,278800.0,3.5271,3.5338,3.5271,3.5338,278800.0
2011-01-24 15:10:00,5.26,5.27,5.25,5.26,271600.0,3.5338,3.5405,3.5271,3.5338,271600.0
2011-01-24 15:20:00,5.26,5.26,5.25,5.25,230400.0,3.5338,3.5338,3.5271,3.5271,230400.0
2011-01-24 15:30:00,5.25,5.26,5.25,5.26,264800.0,3.5271,3.5338,3.5271,3.5338,264800.0
2011-01-24 15:40:00,5.26,5.26,5.25,5.26,628800.0,3.5338,3.5338,3.5271,3.5338,628800.0
2011-01-24 15:50:00,5.26,5.27,5.26,5.27,1002000.0,3.5338,3.5405,3.5338,3.5405,1002000.0
2011-01-25 09:30:00,5.25,5.25,5.23,5.24,332400.0,3.5271,3.5271,3.5136,3.5204,332400.0
2011-01-25 09:40:00,5.24,5.25,5.24,5.25,234800.0,3.5204,3.5271,3.5204,3.5271,234800.0
2011-01-25 09:50:00,5.25,5.25,5.23,5.24,259200.0,3.5271,3.5271,3.5136,3.5204,259200.0
2011-01-25 10:00:00,5.25,5.26,5.24,5.25,266000.0,3.5271,3.5338,3.5204,3.5271,266000.0
2011-01-25 10:10:00,5.25,5.26,5.25,5.25,230800.0,3.5271,3.5338,3.5271,3.5271,230800.0
2011-01-25 10:20:00,5.25,5.26,5.24,5.24,257600.0,3.5271,3.5338,3.5204,3.5204,257600.0
2011-01-25 10:30:00,5.24,5.24,5.21,5.23,414400.0,3.5204,3.5204,3.5002,3.5136,414400.0
2011-01-25 10:40:00,5.23,5.24,5.23,5.24,315600.0,3.5136,3.5204,3.5136,3.5204,315600.0
2011-01-25 10:50:00,5.24,5.24,5.24,5.24,111200.0,3.5204,3.5204,3.5204,3.5204,111200.0
2011-01-25 11:00:00,5.25,5.25,5.24,5.25,276800.0,3.5271,3.5271,3.5204,3.5271,276800.0
2011-01-25 11:10:00,5.25,5.25,5.23,5.24,357200.0,3.5271,3.5271,3.5136,3.5204,357200.0
2011-01-25 11:20:00,5.23,5.23,5.23,5.23,170800.0,3.5136,3.5136,3.5136,3.5136,170800.0
2011-01-25 11:30:00,5.23,5.24,5.23,5.23,210000.0,3.5136,3.5204,3.5136,3.5136,210000.0
2011-01-25 11:40:00,5.23,5.23,5.23,5.23,93200.0,3.5136,3.5136,3.5136,3.5136,93200.0
2011-01-25 11:50:00,5.23,5.23,5.23,5.23,166400.0,3.5136,3.5136,3.5136,3.5136,166400.0
2011-01-25 12:00:00,5.23,5.24,5.23,5.24,107200.0,3.5136,3.5204,3.5136,3.5204,107200.0
2011-01-25 12:10:00,5.24,5.25,5.24,5.25,144000.0,3.5204,3.5271,3.5204,3.5271,144000.0
2011-01-25 12:20:00,5.24,5.25,5.24,5.25,161600.0,3.5204,3.5271,3.5204,3.5271,161600.0
2011-01-25 12:30:00,5.25,5.25,5.24,5.25,188000.0,3.5271,3.5271,3.5204,3.5271,188000.0
2011-01-25 12:40:00,5.25,5.26,5.25,5.25,142000.0,3.5271,3.5338,3.5271,3.5271,142000.0
2011-01-25 12:50:00,5.25,5.26,5.25,5.26,174800.0,3.5271,3.5338,3.5271,3.5338,174800.0
2011-01-25 13:00:00,5.25,5.26,5.25,5.26,124800.0,3.5271,3.5338,3.5271,3.5338,124800.0
2011-01-25 13:10:00,5.26,5.27,5.26,5.26,198800.0,3.5338,3.5405,3.5338,3.5338,198800.0
2011-01-25 13:20:00,5.26,5.26,5.25,5.25,309600.0,3.5338,3.5338,3.5271,3.5271,309600.0
2011-01-25 13:30:00,5.25,5.26,5.25,5.26,114800.0,3.5271,3.5338,3.5271,3.5338,114800.0
2011-01-25 13:40:00,5.25,5.26,5.25,5.25,177200.0,3.5271,3.5338,3.5271,3.5271,177200.0
2011-01-25 13:50:00,5.25,5.25,5.25,5.25,82800.0,3.5271,3.5271,3.5271,3.5271,82800.0
2011-01-25 14:00:00,5.25,5.25,5.25,5.25,153200.0,3.5271,3.5271,3.5271,3.5271,153200.0
2011-01-25 14:10:00,5.25,5.25,5.23,5.23,374000.0,3.5271,3.5271,3.5136,3.5136,374000.0
2011-01-25 14:20:00,5.23,5.23,5.2,5.22,558800.0,3.5136,3.5136,3.4935,3.5069,558800.0
2011-01-25 14:30:00,5.22,5.23,5.22,5.23,133600.0,3.5069,3.5136,3.5069,3.5136,133600.0
2011-01-25 14:40:00,5.23,5.25,5.23,5.24,323200.0,3.5136,3.5271,3.5136,3.5204,323200.0
2011-01-25 14:50:00,5.24,5.26,5.23,5.25,294000.0,3.5204,3.5338,3.5136,3.5271,294000.0
2011-01-25 15:00:00,5.25,5.25,5.24,5.25,230800.0,3.5271,3.5271,3.5204,3.5271,230800.0
2011-01-25 15:10:00,5.25,5.26,5.25,5.25,256000.0,3.5271,3.5338,3.5271,3.5271,256000.0
2011-01-25 15:20:00,5.25,5.26,5.25,5.25,231600.0,3.5271,3.5338,3.5271,3.5271,231600.0
2011-01-25 15:30:00,5.25,5.25,5.24,5.25,586400.0,3.5271,3.5271,3.5204,3.5271,586400.0
2011-01-25 15:40:00,5.25,5.27,5.25,5.26,1207200.0,3.5271,3.5405,3.5271,3.5338,1207200.0
2011-01-25 15:50:00,5.26,5.27,5.25,5.27,878400.0,3.5338,3.5405,3.5271,3.5405,878400.0
2011-01-26 09:30:00,5.27,5.28,5.23,5.24,256000.0,3.5405,3.5472,3.5136,3.5204,256000.0
2011-01-26 09:40:00,5.24,5.28,5.24,5.28,126800.0,3.5204,3.5472,3.5204,3.5472,126800.0
2011-01-26 09:50:00,5.28,5.28,5.25,5.28,166000.0,3.5472,3.5472,3.5271,3.5472,166000.0
2011-01-26 10:00:00,5.28,5.3,5.26,5.3,345600.0,3.5472,3.5607,3.5338,3.5607,345600.0
2011-01-26 10:10:00,5.3,5.31,5.28,5.3,409600.0,3.5607,3.5674,3.5472,3.5607,409600.0
2011-01-26 10:20:00,5.3,5.3,5.28,5.3,300000.0,3.5607,3.5607,3.5472,3.5607,300000.0
2011-01-26 10:30:00,5.3,5.3,5.28,5.29,115600.0,3.5607,3.5607,3.5472,3.5539,115600.0
2011-01-26 10:40:00,5.29,5.3,5.29,5.3,254400.0,3.5539,3.5607,3.5539,3.5607,254400.0
2011-01-26 10:50:00,5.3,5.3,5.27,5.27,132000.0,3.5607,3.5607,3.5405,3.5405,132000.0
2011-01-26 11:00:00,5.28,5.28,5.27,5.28,230400.0,3.5472,3.5472,3.5405,3.5472,230400.0
2011-01-26 11:10:00,5.28,5.28,5.27,5.27,81200.0,3.5472,3.5472,3.5405,3.5405,81200.0
2011-01-26 11:20:00,5.27,5.27,5.25,5.25,120000.0,3.5405,3.5405,3.5271,3.5271,120000.0
2011-01-26 11:30:00,5.25,5.26,5.25,5.25,133600.0,3.5271,3.5338,3.5271,3.5271,133600.0
2011-01-26 11:40:00,5.25,5.26,5.25,5.26,116000.0,3.5271,3.5338,3.5271,3.5338,116000.0
2011-01-26 11:50:00,5.26,5.26,5.25,5.25,129200.0,3.5338,3.5338,3.5271,3.5271,129200.0
2011-01-26 12:00:00,5.25,5.26,5.25,5.26,167200.0,3.5271,3.5338,3.5271,3.5338,167200.0
2011-01-26 12:10:00,5.26,5.26,5.25,5.25,120800.0,3.5338,3.5338,3.5271,3.5271,120800.0
2011-01-26 12:20:00,5.25,5.26,5.25,5.25,123200.0,3.5271,3.5338,3.5271,3.5271,123200.0
2011-01-26 12:30:00,5.25,5.25,5.24,5.25,202400.0,3.5271,3.5271,3.5204,3.5271,202400.0
2011-01-26 12:40:00,5.25,5.25,5.25,5.25,142000.0,3.5271,3.5271,3.5271,3.5271,142000.0
2011-01-26 12:50:00,5.25,5.26,5.25,5.25,120400.0,3.5271,3.5338,3.5271,3.5271,120400.0
2011-01-26 13:00:00,5.25,5.26,5.25,5.25,87200.0,3.5271,3.5338,3.5271,3.5271,87200.0
2011-01-26 13:10:00,5.25,5.26,5.25,5.25,94000.0,3.5271,3.5338,3.5271,3.5271,94000.0
2011-01-26 13:20:00,5.26,5.26,5.25,5.26,66400.0,3.5338,3.5338,3.5271,3.5338,66400.0
2011-01-26 13:30:00,5.26,5.26,5.25,5.26,71600.0,3.5338,3.5338,3.5271,3.5338,71600.0
2011-01-26 13:40:00,5.26,5.26,5.26,5.26,69600.0,3.5338,3.5338,3.5338,3.5338,69600.0
2011-01-26 13:50:00,5.26,5.26,5.26,5.26,93200.0,3.5338,3.5338,3.5338,3.5338,93200.0
2011-01-26 14:00:00,5.26,5.27,5.26,5.27,195200.0,3.5338,3.5405,3.5338,3.5405,195200.0
2011-01-26 14:10:00,5.27,5.29,5.26,5.28,290800.0,3.5405,3.5539,3.5338,3.5472,290800.0
2011-01-26 14:20:00,5.27,5.27,5.25,5.26,190000.0,3.5405,3.5405,3.5271,3.5338,190000.0
2011-01-26 14:30:00,5.26,5.27,5.26,5.27,178800.0,3.5338,3.5405,3.5338,3.5405,178800.0
2011-01-26 14:40:00,5.27,5.28,5.26,5.27,133600.0,3.5405,3.5472,3.5338,3.5405,133600.0
2011-01-26 14:50:00,5.27,5.28,5.27,5.28,115600.0,3.5405,3.5472,3.5405,3.5472,115600.0
2011-01-26 15:00:00,5.28,5.28,5.27,5.28,175200.0,3.5472,3.5472,3.5405,3.5472,175200.0
2011-01-26 15:10:00,5.28,5.29,5.28,5.28,133600.0,3.5472,3.5539,3.5472,3.5472,133600.0
2011-01-26 15:20:00,5.28,5.28,5.27,5.27,178400.0,3.5472,3.5472,3.5405,3.5405,178400.0
2011-01-26 15:30:00,5.27,5.28,5.26,5.27,235200.0,3.5405,3.5472,3.5338,3.5405,235200.0
2011-01-26 15:40:00,5.26,5.28,5.26,5.27,340000.0,3.5338,3.5472,3.5338,3.5405,340000.0
2011-01-26 15:50:00,5.27,5.27,5.25,5.27,383200.0,3.5405,3.5405,3.5271,3.5405,383200.0
2011-01-27 09:30:00,5.26,5.28,5.25,5.26,217200.0,3.5338,3.5472,3.5271,3.5338,217200.0
2011-01-27 09:40:00,5.26,5.28,5.26,5.28,234400.0,3.5338,3.5472,3.5338,3.5472,234400.0
2011-01-27 09:50:00,5.28,5.28,5.25,5.25,238800.0,3.5472,3.5472,3.5271,3.5271,238800.0
2011-01-27 10:00:00,5.25,5.27,5.25,5.27,238800.0,3.5271,3.5405,3.5271,3.5405,238800.0
2011-01-27 10:10:00,5.27,5.29,5.27,5.28,290400.0,3.5405,3.5539,3.5405,3.5472,290400.0
2011-01-27 10:20:00,5.29,5.31,5.28,5.31,559600.0,3.5539,3.5674,3.5472,3.5674,559600.0
2011-01-27 10:30:00,5.31,5.31,5.29,5.29,282400.0,3.5674,3.5674,3.5539,3.5539,282400.0
2011-01-27 10:40:00,5.29,5.3,5.24,5.24,702800.0,3.5539,3.5607,3.5204,3.5204,702800.0
2011-01-27 10:50:00,5.24,5.27,5.24,5.26,190800.0,3.5204,3.5405,3.5204,3.5338,190800.0
2011-01-27 11:00:00,5.26,5.27,5.25,5.25,316400.0,3.5338,3.5405,3.5271,3.5271,316400.0
2011-01-27 11:10:00,5.25,5.28,5.25,5.28,441600.0,3.5271,3.5472,3.5271,3.5472,441600.0
2011-01-27 11:20:00,5.28,5.28,5.27,5.28,342000.0,3.5472,3.5472,3.5405,3.5472,342000.0
2011-01-27 11:30:00,5.28,5.29,5.27,5.27,335200.0,3.5472,3.5539,3.5405,3.5405,335200.0
2011-01-27 11:40:00,5.27,5.28,5.26,5.26,308800.0,3.5405,3.5472,3.5338,3.5338,308800.0
2011-01-27 11:50:00,5.26,5.28,5.26,5.28,211600.0,3.5338,3.5472,3.5338,3.5472,211600.0
2011-01-27 12:00:00,5.28,5.29,5.27,5.28,197200.0,3.5472,3.5539,3.5405,3.5472,197200.0
2011-01-27 12:10:00,5.28,5.29,5.27,5.28,188400.0,3.5472,3.5539,3.5405,3.5472,188400.0
2011-01-27 12:20:00,5.27,5.28,5.27,5.28,177600.0,3.5405,3.5472,3.5405,3.5472,177600.0
2011-01-27 12:30:00,5.28,5.29,5.28,5.29,196000.0,3.5472,3.5539,3.5472,3.5539,196000.0
2011-01-27 12:40:00,5.29,5.3,5.28,5.28,162400.0,3.5539,3.5607,3.5472,3.5472,162400.0
2011-01-27 12:50:00,5.28,5.3,5.28,5.3,222000.0,3.5472,3.5607,3.5472,3.5607,222000.0
2011-01-27 13:00:00,5.3,5.31,5.3,5.31,110000.0,3.5607,3.5674,3.5607,3.5674,110000.0
2011-01-27 13:10:00,5.31,5.31,5.3,5.3,144800.0,3.5674,3.5674,3.5607,3.5607,144800.0
2011-01-27 13:20:00,5.3,5.31,5.3,5.3,238400.0,3.5607,3.5674,3.5607,3.5607,238400.0
2011-01-27 13:30:00,5.3,5.3,5.29,5.29,89200.0,3.5607,3.5607,3.5539,3.5539,89200.0
2011-01-27 13:40:00,5.29,5.29,5.28,5.28,208400.0,3.5539,3.5539,3.5472,3.5472,208400.0
2011-01-27 13:50:00,5.28,5.29,5.28,5.28,314400.0,3.5472,3.5539,3.5472,3.5472,314400.0
2011-01-27 14:00:00,5.28,5.29,5.28,5.28,186000.0,3.5472,3.5539,3.5472,3.5472,186000.0
2011-01-27 14:10:00,5.28,5.28,5.26,5.28,218000.0,3.5472,3.5472,3.5338,3.5472,218000.0
2011-01-27 14:20:00,5.28,5.28,5.26,5.26,210000.0,3.5472,3.5472,3.5338,3.5338,210000.0
2011-01-27 14:30:00,5.26,5.27,5.25,5.25,183600.0,3.5338,3.5405,3.5271,3.5271,183600.0
2011-01-27 14:40:00,5.25,5.26,5.25,5.25,316000.0,3.5271,3.5338,3.5271,3.5271,316000.0
2011-01-27 14:50:00,5.25,5.26,5.24,5.25,1293600.0,3.5271,3.5338,3.5204,3.5271,1293600.0
2011-01-27 15:00:00,5.25,5.26,5.25,5.26,345200.0,3.5271,3.5338,3.5271,3.5338,345200.0
2011-01-27 15:10:00,5.26,5.27,5.26,5.27,284000.0,3.5338,3.5405,3.5338,3.5405,284000.0
2011-01-27 15:20:00,5.26,5.28,5.26,5.28,320800.0,3.5338,3.5472,3.5338,3.5472,320800.0
2011-01-27 15:30:00,5.28,5.28,5.26,5.27,367600.0,3.5472,3.5472,3.5338,3.5405,367600.0
2011-01-27 15:40:00,5.26,5.27,5.26,5.27,670800.0,3.5338,3.5405,3.5338,3.5405,670800.0
2011-01-27 15:50:00,5.27,5.27,5.26,5.26,1070400.0,3.5405,3.5405,3.5338,3.5338,1070400.0
2011-01-28 09:30:00,5.27,5.3,5.25,5.25,130400.0,3.5405,3.5607,3.5271,3.5271,130400.0
2011-01-28 09:40:00,5.24,5.27,5.23,5.24,108400.0,3.5204,3.5405,3.5136,3.5204,108400.0
2011-01-28 09:50:00,5.24,5.24,5.22,5.22,219600.0,3.5204,3.5204,3.5069,3.5069,219600.0
2011-01-28 10:00:00,5.22,5.23,5.18,5.19,300000.0,3.5069,3.5136,3.48,3.4868,300000.0
2011-01-28 10:10:00,5.19,5.23,5.19,5.22,224800.0,3.4868,3.5136,3.4868,3.5069,224800.0
2011-01-28 10:20:00,5.22,5.23,5.21,5.22,368000.0,3.5069,3.5136,3.5002,3.5069,368000.0
2011-01-28 10:30:00,5.22,5.23,5.21,5.22,406000.0,3.5069,3.5136,3.5002,3.5069,406000.0
2011-01-28 10:40:00,5.22,5.23,5.21,5.23,429600.0,3.5069,3.5136,3.5002,3.5136,429600.0
2011-01-28 10:50:00,5.23,5.23,5.2,5.2,267200.0,3.5136,3.5136,3.4935,3.4935,267200.0
2011-01-28 11:00:00,5.2,5.22,5.2,5.21,166800.0,3.4935,3.5069,3.4935,3.5002,166800.0
2011-01-28 11:10:00,5.21,5.22,5.2,5.21,255200.0,3.5002,3.5069,3.4935,3.5002,255200.0
2011-01-28 11:20:00,5.21,5.23,5.21,5.22,183600.0,3.5002,3.5136,3.5002,3.5069,183600.0
2011-01-28 11:30:00,5.22,5.22,5.21,5.22,323600.0,3.5069,3.5069,3.5002,3.5069,323600.0
2011-01-28 11:40:00,5.22,5.22,5.18,5.21,362000.0,3.5069,3.5069,3.48,3.5002,362000.0
2011-01-28 11:50:00,5.21,5.21,5.19,5.19,209600.0,3.5002,3.5002,3.4868,3.4868,209600.0
2011-01-28 12:00:00,5.2,5.2,5.17,5.2,515600.0,3.4935,3.4935,3.4733,3.4935,515600.0
2011-01-28 12:10:00,5.2,5.2,5.17,5.19,276000.0,3.4935,3.4935,3.4733,3.4868,276000.0
2011-01-28 12:20:00,5.19,5.2,5.18,5.18,330400.0,3.4868,3.4935,3.48,3.48,330400.0
2011-01-28 12:30:00,5.18,5.21,5.18,5.2,164800.0,3.48,3.5002,3.48,3.4935,164800.0
2011-01-28 12:40:00,5.2,5.21,5.2,5.2,146400.0,3.4935,3.5002,3.4935,3.4935,146400.0
2011-01-28 12:50:00,5.2,5.21,5.2,5.21,152400.0,3.4935,3.5002,3.4935,3.5002,152400.0
2011-01-28 13:00:00,5.21,5.21,5.2,5.2,236000.0,3.5002,3.5002,3.4935,3.4935,236000.0
2011-01-28 13:10:00,5.2,5.21,5.18,5.18,180400.0,3.4935,3.5002,3.48,3.48,180400.0
2011-01-28 13:20:00,5.18,5.2,5.18,5.19,262400.0,3.48,3.4935,3.48,3.4868,262400.0
2011-01-28 13:30:00,5.19,5.21,5.19,5.2,249600.0,3.4868,3.5002,3.4868,3.4935,249600.0
2011-01-28 13:40:00,5.2,5.22,5.2,5.22,280800.0,3.4935,3.5069,3.4935,3.5069,280800.0
2011-01-28 13:50:00,5.22,5.24,5.22,5.24,298400.0,3.5069,3.5204,3.5069,3.5204,298400.0
2011-01-28 14:00:00,5.24,5.24,5.23,5.23,279200.0,3.5204,3.5204,3.5136,3.5136,279200.0
2011-01-28 14:10:00,5.24,5.24,5.22,5.23,322800.0,3.5204,3.5204,3.5069,3.5136,322800.0
2011-01-28 14:20:00,5.23,5.24,5.23,5.23,277600.0,3.5136,3.5204,3.5136,3.5136,277600.0
2011-01-28 14:30:00,5.23,5.23,5.22,5.22,207600.0,3.5136,3.5136,3.5069,3.5069,207600.0
2011-01-28 14:40:00,5.22,5.24,5.22,5.24,342000.0,3.5069,3.5204,3.5069,3.5204,342000.0
2011-01-28 14:50:00,5.24,5.25,5.23,5.25,514400.0,3.5204,3.5271,3.5136,3.5271,514400.0
2011-01-28 15:00:00,5.25,5.25,5.24,5.25,388000.0,3.5271,3.5271,3.5204,3.5271,388000.0
2011-01-28 15:10:00,5.25,5.25,5.25,5.25,740000.0,3.5271,3.5271,3.5271,3.5271,740000.0
2011-01-28 15:20:00,5.25,5.25,5.25,5.25,688800.0,3.5271,3.5271,3.5271,3.5271,688800.0
2011-01-28 15:30:00,5.25,5.26,5.25,5.25,462400.0,3.5271,3.5338,3.5271,3.5271,462400.0
2011-01-28 15:40:00,5.25,5.26,5.24,5.24,818400.0,3.5271,3.5338,3.5204,3.5204,818400.0
2011-01-28 15:50:00,5.24,5.25,5.24,5.24,938400.0,3.5204,3.5271,3.5204,3.5204,938400.0
2011-01-31 09:30:00,5.27,5.3,5.25,5.25,194400.0,3.5405,3.5607,3.5271,3.5271,194400.0
2011-01-31 09:40:00,5.25,5.28,5.23,5.23,126400.0,3.5271,3.5472,3.5136,3.5136,126400.0
2011-01-31 09:50:00,5.23,5.24,5.21,5.22,220800.0,3.5136,3.5204,3.5002,3.5069,220800.0
2011-01-31 10:00:00,5.22,5.23,5.21,5.21,178000.0,3.5069,3.5136,3.5002,3.5002,178000.0
2011-01-31 10:10:00,5.21,5.23,5.21,5.23,202800.0,3.5002,3.5136,3.5002,3.5136,202800.0
2011-01-31 10:20:00,5.23,5.24,5.22,5.23,196000.0,3.5136,3.5204,3.5069,3.5136,196000.0
2011-01-31 10:30:00,5.23,5.23,5.22,5.23,297200.0,3.5136,3.5136,3.5069,3.5136,297200.0
2011-01-31 10:40:00,5.23,5.24,5.23,5.24,221600.0,3.5136,3.5204,3.5136,3.5204,221600.0
2011-01-31 10:50:00,5.24,5.26,5.24,5.26,156400.0,3.5204,3.5338,3.5204,3.5338,156400.0
2011-01-31 11:00:00,5.26,5.27,5.25,5.25,105600.0,3.5338,3.5405,3.5271,3.5271,105600.0
2011-01-31 11:10:00,5.25,5.25,5.24,5.24,130800.0,3.5271,3.5271,3.5204,3.5204,130800.0
2011-01-31 11:20:00,5.24,5.26,5.24,5.25,202000.0,3.5204,3.5338,3.5204,3.5271,202000.0
2011-01-31 11:30:00,5.25,5.26,5.24,5.24,334800.0,3.5271,3.5338,3.5204,3.5204,334800.0
2011-01-31 11:40:00,5.24,5.25,5.24,5.24,90000.0,3.5204,3.5271,3.5204,3.5204,90000.0
2011-01-31 11:50:00,5.25,5.25,5.24,5.25,92000.0,3.5271,3.5271,3.5204,3.5271,92000.0
2011-01-31 12:00:00,5.25,5.26,5.24,5.25,232000.0,3.5271,3.5338,3.5204,3.5271,232000.0
2011-01-31 12:10:00,5.25,5.26,5.25,5.26,94400.0,3.5271,3.5338,3.5271,3.5338,94400.0
2011-01-31 12:20:00,5.26,5.27,5.26,5.27,163200.0,3.5338,3.5405,3.5338,3.5405,163200.0
2011-01-31 12:30:00,5.27,5.27,5.26,5.27,157600.0,3.5405,3.5405,3.5338,3.5405,157600.0
2011-01-31 12:40:00,5.27,5.27,5.26,5.27,115600.0,3.5405,3.5405,3.5338,3.5405,115600.0
2011-01-31 12:50:00,5.27,5.27,5.27,5.27,53600.0,3.5405,3.5405,3.5405,3.5405,53600.0
2011-01-31 13:00:00,5.27,5.27,5.27,5.27,96800.0,3.5405,3.5405,3.5405,3.5405,96800.0
2011-01-31 13:10:00,5.27,5.28,5.26,5.26,134400.0,3.5405,3.5472,3.5338,3.5338,134400.0
2011-01-31 13:20:00,5.26,5.27,5.26,5.26,93600.0,3.5338,3.5405,3.5338,3.5338,93600.0
2011-01-31 13:30:00,5.26,5.27,5.26,5.26,112800.0,3.5338,3.5405,3.5338,3.5338,112800.0
2011-01-31 13:40:00,5.26,5.27,5.26,5.27,130800.0,3.5338,3.5405,3.5338,3.5405,130800.0
2011-01-31 13:50:00,5.27,5.27,5.26,5.26,88800.0,3.5405,3.5405,3.5338,3.5338,88800.0
2011-01-31 14:00:00,5.26,5.26,5.25,5.25,138000.0,3.5338,3.5338,3.5271,3.5271,138000.0
2011-01-31 14:10:00,5.25,5.26,5.25,5.26,202000.0,3.5271,3.5338,3.5271,3.5338,202000.0
2011-01-31 14:20:00,5.26,5.26,5.25,5.25,96000.0,3.5338,3.5338,3.5271,3.5271,96000.0
2011-01-31 14:30:00,5.25,5.25,5.25,5.25,329600.0,3.5271,3.5271,3.5271,3.5271,329600.0
2011-01-31 14:40:00,5.25,5.25,5.24,5.24,85600.0,3.5271,3.5271,3.5204,3.5204,85600.0
2011-01-31 14:50:00,5.24,5.26,5.24,5.26,152800.0,3.5204,3.5338,3.5204,3.5338,152800.0
2011-01-31 15:00:00,5.26,5.26,5.25,5.25,165600.0,3.5338,3.5338,3.5271,3.5271,165600.0
2011-01-31 15:10:00,5.25,5.26,5.25,5.25,184800.0,3.5271,3.5338,3.5271,3.5271,184800.0
2011-01-31 15:20:00,5.25,5.26,5.25,5.25,215600.0,3.5271,3.5338,3.5271,3.5271,215600.0
2011-01-31 15:30:00,5.25,5.25,5.25,5.25,303200.0,3.5271,3.5271,3.5271,3.5271,303200.0
2011-01-31 15:40:00,5.25,5.25,5.25,5.25,443600.0,3.5271,3.5271,3.5271,3.5271,443600.0
2011-01-31 15:50:00,5.25,5.27,5.25,5.27,860000.0,3.5271,3.5405,3.5271,3.5405,860000.0
2011-02-01 09:30:00,5.29,5.3,5.24,5.25,574000.0,3.5539,3.5607,3.5204,3.5271,574000.0
2011-02-01 09:40:00,5.25,5.28,5.25,5.27,391600.0,3.5271,3.5472,3.5271,3.5405,391600.0
2011-02-01 09:50:00,5.27,5.28,5.25,5.26,560400.0,3.5405,3.5472,3.5271,3.5338,560400.0
2011-02-01 10:00:00,5.26,5.27,5.22,5.22,526000.0,3.5338,3.5405,3.5069,3.5069,526000.0
2011-02-01 10:10:00,5.22,5.23,5.22,5.22,310000.0,3.5069,3.5136,3.5069,3.5069,310000.0
2011-02-01 10:20:00,5.22,5.22,5.2,5.21,651600.0,3.5069,3.5069,3.4935,3.5002,651600.0
2011-02-01 10:30:00,5.21,5.21,5.2,5.21,293200.0,3.5002,3.5002,3.4935,3.5002,293200.0
2011-02-01 10:40:00,5.21,5.22,5.21,5.21,306400.0,3.5002,3.5069,3.5002,3.5002,306400.0
2011-02-01 10:50:00,5.21,5.22,5.2,5.22,319600.0,3.5002,3.5069,3.4935,3.5069,319600.0
2011-02-01 11:00:00,5.22,5.22,5.21,5.21,360400.0,3.5069,3.5069,3.5002,3.5002,360400.0
2011-02-01 11:10:00,5.21,5.21,5.2,5.2,322000.0,3.5002,3.5002,3.4935,3.4935,322000.0
2011-02-01 11:20:00,5.2,5.21,5.2,5.21,197600.0,3.4935,3.5002,3.4935,3.5002,197600.0
2011-02-01 11:30:00,5.21,5.22,5.2,5.21,294800.0,3.5002,3.5069,3.4935,3.5002,294800.0
2011-02-01 11:40:00,5.21,5.22,5.21,5.22,335200.0,3.5002,3.5069,3.5002,3.5069,335200.0
2011-02-01 11:50:00,5.22,5.24,5.21,5.23,255200.0,3.5069,3.5204,3.5002,3.5136,255200.0
2011-02-01 12:00:00,5.23,5.23,5.21,5.22,205600.0,3.5136,3.5136,3.5002,3.5069,205600.0
2011-02-01 12:10:00,5.22,5.22,5.21,5.22,306400.0,3.5069,3.5069,3.5002,3.5069,306400.0
2011-02-01 12:20:00,5.22,5.22,5.19,5.2,824400.0,3.5069,3.5069,3.4868,3.4935,824400.0
2011-02-01 12:30:00,5.2,5.2,5.18,5.19,534000.0,3.4935,3.4935,3.48,3.4868,534000.0
2011-02-01 12:40:00,5.19,5.2,5.18,5.2,303600.0,3.4868,3.4935,3.48,3.4935,303600.0
2011-02-01 12:50:00,5.2,5.21,5.19,5.2,276000.0,3.4935,3.5002,3.4868,3.4935,276000.0
2011-02-01 13:00:00,5.2,5.21,5.2,5.2,304000.0,3.4935,3.5002,3.4935,3.4935,304000.0
2011-02-01 13:10:00,5.2,5.21,5.18,5.18,490800.0,3.4935,3.5002,3.48,3.48,490800.0
2011-02-01 13:20:00,5.18,5.19,5.18,5.19,272400.0,3.48,3.4868,3.48,3.4868,272400.0
2011-02-01 13:30:00,5.19,5.19,5.17,5.18,455600.0,3.4868,3.4868,3.4733,3.48,455600.0
2011-02-01 13:40:00,5.18,5.18,5.17,5.17,403200.0,3.48,3.48,3.4733,3.4733,403200.0
2011-02-01 13:50:00,5.17,5.18,5.15,5.16,1098800.0,3.4733,3.48,3.4599,3.4666,1098800.0
2011-02-01 14:00:00,5.16,5.17,5.16,5.17,433200.0,3.4666,3.4733,3.4666,3.4733,433200.0
2011-02-01 14:10:00,5.17,5.17,5.17,5.17,162400.0,3.4733,3.4733,3.4733,3.4733,162400.0
2011-02-01 14:20:00,5.17,5.17,5.16,5.16,364000.0,3.4733,3.4733,3.4666,3.4666,364000.0
2011-02-01 14:30:00,5.16,5.16,5.16,5.16,101200.0,3.4666,3.4666,3.4666,3.4666,101200.0
2011-02-01 14:40:00,5.16,5.16,5.15,5.15,317600.0,3.4666,3.4666,3.4599,3.4599,317600.0
2011-02-01 14:50:00,5.15,5.15,5.14,5.14,463200.0,3.4599,3.4599,3.4532,3.4532,463200.0
2011-02-01 15:00:00,5.14,5.14,5.13,5.14,463600.0,3.4532,3.4532,3.4465,3.4532,463600.0
2011-02-01 15:10:00,5.14,5.14,5.13,5.14,413200.0,3.4532,3.4532,3.4465,3.4532,413200.0
2011-02-01 15:20:00,5.14,5.16,5.14,5.15,368800.0,3.4532,3.4666,3.4532,3.4599,368800.0
2011-02-01 15:30:00,5.16,5.16,5.15,5.15,401600.0,3.4666,3.4666,3.4599,3.4599,401600.0
2011-02-01 15:40:00,5.15,5.15,5.14,5.14,510000.0,3.4599,3.4599,3.4532,3.4532,510000.0
2011-02-01 15:50:00,5.14,5.14,5.13,5.14,1178000.0,3.4532,3.4532,3.4465,3.4532,1178000.0
2011-02-02 09:30:00,5.12,5.12,5.03,5.05,1000000.0,3.4397,3.4397,3.3793,3.3927,1000000.0
2011-02-02 09:40:00,5.05,5.05,5.0,5.04,1660800.0,3.3927,3.3927,3.3591,3.386,1660800.0
2011-02-02 09:50:00,5.04,5.04,5.01,5.02,1923200.0,3.386,3.386,3.3658,3.3726,1923200.0
2011-02-02 10:00:00,5.02,5.03,4.96,4.96,1494000.0,3.3726,3.3793,3.3322,3.3322,1494000.0
2011-02-02 10:10:00,4.96,5.01,4.96,5.0,1174000.0,3.3322,3.3658,3.3322,3.3591,1174000.0
2011-02-02 10:20:00,5.0,5.02,5.0,5.01,1142400.0,3.3591,3.3726,3.3591,3.3658,1142400.0
2011-02-02 10:30:00,5.01,5.03,5.0,5.03,661600.0,3.3658,3.3793,3.3591,3.3793,661600.0
2011-02-02 10:40:00,5.03,5.04,5.0,5.0,909600.0,3.3793,3.386,3.3591,3.3591,909600.0
2011-02-02 10:50:00,5.0,5.0,5.0,5.0,271600.0,3.3591,3.3591,3.3591,3.3591,271600.0
2011-02-02 11:00:00,5.0,5.0,4.99,5.0,1066000.0,3.3591,3.3591,3.3524,3.3591,1066000.0
2011-02-02 11:10:00,5.0,5.0,4.98,5.0,356800.0,3.3591,3.3591,3.3457,3.3591,356800.0
2011-02-02 11:20:00,5.0,5.01,5.0,5.0,438400.0,3.3591,3.3658,3.3591,3.3591,438400.0
2011-02-02 11:30:00,5.0,5.01,5.0,5.0,328800.0,3.3591,3.3658,3.3591,3.3591,328800.0
2011-02-02 11:40:00,5.0,5.0,5.0,5.0,332800.0,3.3591,3.3591,3.3591,3.3591,332800.0
2011-02-02 11:50:00,5.0,5.0,4.98,4.99,321600.0,3.3591,3.3591,3.3457,3.3524,321600.0
2011-02-02 12:00:00,4.99,4.99,4.95,4.95,537200.0,3.3524,3.3524,3.3255,3.3255,537200.0
2011-02-02 12:10:00,4.95,4.96,4.95,4.96,375600.0,3.3255,3.3322,3.3255,3.3322,375600.0
2011-02-02 12:20:00,4.96,4.96,4.95,4.95,430400.0,3.3322,3.3322,3.3255,3.3255,430400.0
2011-02-02 12:30:00,4.95,4.96,4.95,4.96,204000.0,3.3255,3.3322,3.3255,3.3322,204000.0
2011-02-02 12:40:00,4.96,4.96,4.96,4.96,298000.0,3.3322,3.3322,3.3322,3.3322,298000.0
2011-02-02 12:50:00,4.96,4.96,4.93,4.94,576800.0,3.3322,3.3322,3.3121,3.3188,576800.0
2011-02-02 13:00:00,4.94,4.95,4.93,4.93,353600.0,3.3188,3.3255,3.3121,3.3121,353600.0
2011-02-02 13:10:00,4.94,4.94,4.93,4.93,628400.0,3.3188,3.3188,3.3121,3.3121,628400.0
2011-02-02 13:20:00,4.94,4.94,4.93,4.94,929600.0,3.3188,3.3188,3.3121,3.3188,929600.0
2011-02-02 13:30:00,4.94,4.95,4.94,4.95,802000.0,3.3188,3.3255,3.3188,3.3255,802000.0
2011-02-02 13:40:00,4.95,4.96,4.95,4.96,318400.0,3.3255,3.3322,3.3255,3.3322,318400.0
2011-02-02 13:50:00,4.96,4.98,4.96,4.97,590800.0,3.3322,3.3457,3.3322,3.339,590800.0
2011-02-02 14:00:00,4.97,4.98,4.97,4.97,531600.0,3.339,3.3457,3.339,3.339,531600.0
2011-02-02 14:10:00,4.98,4.98,4.97,4.97,476800.0,3.3457,3.3457,3.339,3.339,476800.0
2011-02-02 14:20:00,4.97,4.97,4.96,4.96,592000.0,3.339,3.339,3.3322,3.3322,592000.0
2011-02-02 14:30:00,4.96,4.97,4.96,4.97,329600.0,3.3322,3.339,3.3322,3.339,329600.0
2011-02-02 14:40:00,4.97,4.97,4.96,4.96,867200.0,3.339,3.339,3.3322,3.3322,867200.0
2011-02-02 14:50:00,4.96,4.96,4.95,4.95,502800.0,3.3322,3.3322,3.3255,3.3255,502800.0
2011-02-02 15:00:00,4.95,4.95,4.95,4.95,648400.0,3.3255,3.3255,3.3255,3.3255,648400.0
2011-02-02 15:10:00,4.95,4.95,4.94,4.95,790400.0,3.3255,3.3255,3.3188,3.3255,790400.0
2011-02-02 15:20:00,4.95,4.95,4.94,4.95,828800.0,3.3255,3.3255,3.3188,3.3255,828800.0
2011-02-02 15:30:00,4.95,4.95,4.93,4.94,1037600.0,3.3255,3.3255,3.3121,3.3188,1037600.0
2011-02-02 15:40:00,4.94,4.95,4.93,4.94,1141600.0,3.3188,3.3255,3.3121,3.3188,1141600.0
2011-02-02 15:50:00,4.94,4.96,4.94,4.95,2872000.0,3.3188,3.3322,3.3188,3.3255,2872000.0
2011-02-03 09:30:00,4.95,5.05,4.94,4.99,605600.0,3.3255,3.3927,3.3188,3.3524,605600.0
2011-02-03 09:40:00,4.99,5.0,4.94,4.95,519600.0,3.3524,3.3591,3.3188,3.3255,519600.0
2011-02-03 09:50:00,4.94,4.97,4.94,4.96,514000.0,3.3188,3.339,3.3188,3.3322,514000.0
2011-02-03 10:00:00,4.96,4.96,4.92,4.93,529600.0,3.3322,3.3322,3.3054,3.3121,529600.0
2011-02-03 10:10:00,4.93,4.93,4.9,4.92,502400.0,3.3121,3.3121,3.2919,3.3054,502400.0
2011-02-03 10:20:00,4.92,4.92,4.88,4.89,511200.0,3.3054,3.3054,3.2785,3.2852,511200.0
2011-02-03 10:30:00,4.89,4.89,4.89,4.89,542800.0,3.2852,3.2852,3.2852,3.2852,542800.0
2011-02-03 10:40:00,4.89,4.9,4.89,4.9,558400.0,3.2852,3.2919,3.2852,3.2919,558400.0
2011-02-03 10:50:00,4.9,4.91,4.89,4.9,428400.0,3.2919,3.2987,3.2852,3.2919,428400.0
2011-02-03 11:00:00,4.9,4.9,4.89,4.9,360000.0,3.2919,3.2919,3.2852,3.2919,360000.0
2011-02-03 11:10:00,4.9,4.9,4.88,4.89,508000.0,3.2919,3.2919,3.2785,3.2852,508000.0
2011-02-03 11:20:00,4.89,4.89,4.88,4.89,381200.0,3.2852,3.2852,3.2785,3.2852,381200.0
2011-02-03 11:30:00,4.89,4.9,4.88,4.89,319200.0,3.2852,3.2919,3.2785,3.2852,319200.0
2011-02-03 11:40:00,4.89,4.89,4.88,4.89,302800.0,3.2852,3.2852,3.2785,3.2852,302800.0
2011-02-03 11:50:00,4.89,4.89,4.89,4.89,197200.0,3.2852,3.2852,3.2852,3.2852,197200.0
2011-02-03 12:00:00,4.89,4.89,4.88,4.89,382400.0,3.2852,3.2852,3.2785,3.2852,382400.0
2011-02-03 12:10:00,4.89,4.89,4.88,4.88,252400.0,3.2852,3.2852,3.2785,3.2785,252400.0
2011-02-03 12:20:00,4.89,4.89,4.89,4.89,180800.0,3.2852,3.2852,3.2852,3.2852,180800.0
2011-02-03 12:30:00,4.89,4.89,4.88,4.89,233600.0,3.2852,3.2852,3.2785,3.2852,233600.0
2011-02-03 12:40:00,4.89,4.89,4.88,4.88,294800.0,3.2852,3.2852,3.2785,3.2785,294800.0
2011-02-03 12:50:00,4.88,4.88,4.87,4.87,436000.0,3.2785,3.2785,3.2718,3.2718,436000.0
2011-02-03 13:00:00,4.87,4.88,4.86,4.86,522000.0,3.2718,3.2785,3.2651,3.2651,522000.0
2011-02-03 13:10:00,4.87,4.87,4.85,4.85,575200.0,3.2718,3.2718,3.2583,3.2583,575200.0
2011-02-03 13:20:00,4.85,4.86,4.85,4.86,549200.0,3.2583,3.2651,3.2583,3.2651,549200.0
2011-02-03 13:30:00,4.86,4.86,4.83,4.83,931200.0,3.2651,3.2651,3.2449,3.2449,931200.0
2011-02-03 13:40:00,4.84,4.84,4.82,4.82,938800.0,3.2516,3.2516,3.2382,3.2382,938800.0
2011-02-03 13:50:00,4.82,4.82,4.81,4.81,1040800.0,3.2382,3.2382,3.2315,3.2315,1040800.0
2011-02-03 14:00:00,4.81,4.82,4.81,4.81,842000.0,3.2315,3.2382,3.2315,3.2315,842000.0
2011-02-03 14:10:00,4.81,4.81,4.8,4.8,860400.0,3.2315,3.2315,3.2248,3.2248,860400.0
2011-02-03 14:20:00,4.8,4.83,4.8,4.82,682800.0,3.2248,3.2449,3.2248,3.2382,682800.0
2011-02-03 14:30:00,4.83,4.84,4.82,4.84,440800.0,3.2449,3.2516,3.2382,3.2516,440800.0
2011-02-03 14:40:00,4.84,4.86,4.84,4.84,1073200.0,3.2516,3.2651,3.2516,3.2516,1073200.0
2011-02-03 14:50:00,4.84,4.85,4.84,4.85,660000.0,3.2516,3.2583,3.2516,3.2583,660000.0
2011-02-03 15:00:00,4.85,4.9,4.84,4.88,1876000.0,3.2583,3.2919,3.2516,3.2785,1876000.0
2011-02-03 15:10:00,4.88,4.9,4.88,4.89,666000.0,3.2785,3.2919,3.2785,3.2852,666000.0
2011-02-03 15:20:00,4.89,4.9,4.89,4.89,929200.0,3.2852,3.2919,3.2852,3.2852,929200.0
2011-02-03 15:30:00,4.89,4.89,4.88,4.88,1200400.0,3.2852,3.2852,3.2785,3.2785,1200400.0
2011-02-03 15:40:00,4.88,4.88,4.87,4.87,808800.0,3.2785,3.2785,3.2718,3.2718,808800.0
2011-02-03 15:50:00,4.87,4.88,4.87,4.88,1757200.0,3.2718,3.2785,3.2718,3.2785,1757200.0
2011-02-04 09:30:00,4.92,5.08,4.92,5.06,1922000.0,3.3054,3.4129,3.3054,3.3994,1922000.0
2011-02-04 09:40:00,5.06,5.06,5.0,5.02,1242400.0,3.3994,3.3994,3.3591,3.3726,1242400.0
2011-02-04 09:50:00,5.02,5.04,5.02,5.04,676000.0,3.3726,3.386,3.3726,3.386,676000.0
2011-02-04 10:00:00,5.04,5.08,5.04,5.05,874800.0,3.386,3.4129,3.386,3.3927,874800.0
2011-02-04 10:10:00,5.06,5.06,5.0,5.01,803200.0,3.3994,3.3994,3.3591,3.3658,803200.0
2011-02-04 10:20:00,5.01,5.03,5.01,5.02,502800.0,3.3658,3.3793,3.3658,3.3726,502800.0
2011-02-04 10:30:00,5.02,5.03,5.01,5.01,740800.0,3.3726,3.3793,3.3658,3.3658,740800.0
2011-02-04 10:40:00,5.01,5.02,5.0,5.01,690400.0,3.3658,3.3726,3.3591,3.3658,690400.0
2011-02-04 10:50:00,5.01,5.02,5.0,5.01,394400.0,3.3658,3.3726,3.3591,3.3658,394400.0
2011-02-04 11:00:00,5.01,5.02,5.0,5.01,1371200.0,3.3658,3.3726,3.3591,3.3658,1371200.0
2011-02-04 11:10:00,5.01,5.01,5.0,5.01,658400.0,3.3658,3.3658,3.3591,3.3658,658400.0
2011-02-04 11:20:00,5.01,5.01,5.0,5.0,496000.0,3.3658,3.3658,3.3591,3.3591,496000.0
2011-02-04 11:30:00,5.0,5.02,5.0,5.02,438800.0,3.3591,3.3726,3.3591,3.3726,438800.0
2011-02-04 11:40:00,5.02,5.02,5.01,5.02,310000.0,3.3726,3.3726,3.3658,3.3726,310000.0
2011-02-04 11:50:00,5.02,5.04,5.02,5.04,666000.0,3.3726,3.386,3.3726,3.386,666000.0
2011-02-04 12:00:00,5.04,5.05,5.04,5.04,367600.0,3.386,3.3927,3.386,3.386,367600.0
2011-02-04 12:10:00,5.04,5.05,5.03,5.04,481200.0,3.386,3.3927,3.3793,3.386,481200.0
2011-02-04 12:20:00,5.04,5.04,5.03,5.03,292800.0,3.386,3.386,3.3793,3.3793,292800.0
2011-02-04 12:30:00,5.03,5.05,5.03,5.05,605200.0,3.3793,3.3927,3.3793,3.3927,605200.0
2011-02-04 12:40:00,5.05,5.05,5.04,5.05,448800.0,3.3927,3.3927,3.386,3.3927,448800.0
2011-02-04 12:50:00,5.05,5.05,5.05,5.05,223600.0,3.3927,3.3927,3.3927,3.3927,223600.0
2011-02-04 13:00:00,5.05,5.06,5.05,5.06,394800.0,3.3927,3.3994,3.3927,3.3994,394800.0
2011-02-04 13:10:00,5.06,5.06,5.04,5.04,264400.0,3.3994,3.3994,3.386,3.386,264400.0
2011-02-04 13:20:00,5.04,5.06,5.04,5.05,353200.0,3.386,3.3994,3.386,3.3927,353200.0
2011-02-04 13:30:00,5.05,5.06,5.05,5.06,243200.0,3.3927,3.3994,3.3927,3.3994,243200.0
2011-02-04 13:40:00,5.06,5.06,5.05,5.05,547600.0,3.3994,3.3994,3.3927,3.3927,547600.0
2011-02-04 13:50:00,5.05,5.05,5.04,5.05,328000.0,3.3927,3.3927,3.386,3.3927,328000.0
2011-02-04 14:00:00,5.05,5.05,5.04,5.05,294800.0,3.3927,3.3927,3.386,3.3927,294800.0
2011-02-04 14:10:00,5.05,5.05,5.04,5.04,134400.0,3.3927,3.3927,3.386,3.386,134400.0
2011-02-04 14:20:00,5.05,5.05,5.03,5.04,515600.0,3.3927,3.3927,3.3793,3.386,515600.0
2011-02-04 14:30:00,5.04,5.04,5.03,5.03,139200.0,3.386,3.386,3.3793,3.3793,139200.0
2011-02-04 14:40:00,5.03,5.04,5.03,5.04,216400.0,3.3793,3.386,3.3793,3.386,216400.0
2011-02-04 14:50:00,5.04,5.04,5.03,5.03,312400.0,3.386,3.386,3.3793,3.3793,312400.0
2011-02-04 15:00:00,5.03,5.04,5.03,5.03,415600.0,3.3793,3.386,3.3793,3.3793,415600.0
2011-02-04 15:10:00,5.03,5.04,5.03,5.03,320400.0,3.3793,3.386,3.3793,3.3793,320400.0
2011-02-04 15:20:00,5.03,5.05,5.03,5.05,495200.0,3.3793,3.3927,3.3793,3.3927,495200.0
2011-02-04 15:30:00,5.05,5.05,5.02,5.02,889200.0,3.3927,3.3927,3.3726,3.3726,889200.0
2011-02-04 15:40:00,5.02,5.03,5.02,5.03,1147600.0,3.3726,3.3793,3.3726,3.3793,1147600.0
2011-02-04 15:50:00,5.02,5.03,5.01,5.02,2119200.0,3.3726,3.3793,3.3658,3.3726,2119200.0
2011-02-07 09:30:00,5.04,5.06,5.01,5.04,529200.0,3.386,3.3994,3.3658,3.386,529200.0
2011-02-07 09:40:00,5.04,5.05,5.03,5.05,520400.0,3.386,3.3927,3.3793,3.3927,520400.0
2011-02-07 09:50:00,5.05,5.06,5.05,5.05,405200.0,3.3927,3.3994,3.3927,3.3927,405200.0
2011-02-07 10:00:00,5.05,5.05,5.04,5.05,408400.0,3.3927,3.3927,3.386,3.3927,408400.0
2011-02-07 10:10:00,5.05,5.05,5.03,5.05,862000.0,3.3927,3.3927,3.3793,3.3927,862000.0
2011-02-07 10:20:00,5.05,5.05,5.04,5.05,250000.0,3.3927,3.3927,3.386,3.3927,250000.0
2011-02-07 10:30:00,5.05,5.05,5.04,5.05,570400.0,3.3927,3.3927,3.386,3.3927,570400.0
2011-02-07 10:40:00,5.05,5.05,5.04,5.05,427600.0,3.3927,3.3927,3.386,3.3927,427600.0
2011-02-07 10:50:00,5.05,5.05,5.05,5.05,291600.0,3.3927,3.3927,3.3927,3.3927,291600.0
2011-02-07 11:00:00,5.05,5.07,5.05,5.05,383600.0,3.3927,3.4061,3.3927,3.3927,383600.0
2011-02-07 11:10:00,5.06,5.06,5.04,5.06,312000.0,3.3994,3.3994,3.386,3.3994,312000.0
2011-02-07 11:20:00,5.06,5.06,5.05,5.05,242000.0,3.3994,3.3994,3.3927,3.3927,242000.0
2011-02-07 11:30:00,5.05,5.05,5.05,5.05,98800.0,3.3927,3.3927,3.3927,3.3927,98800.0
2011-02-07 11:40:00,5.05,5.05,5.05,5.05,192800.0,3.3927,3.3927,3.3927,3.3927,192800.0
2011-02-07 11:50:00,5.05,5.05,5.05,5.05,172800.0,3.3927,3.3927,3.3927,3.3927,172800.0
2011-02-07 12:00:00,5.05,5.05,5.05,5.05,186800.0,3.3927,3.3927,3.3927,3.3927,186800.0
2011-02-07 12:10:00,5.05,5.06,5.05,5.06,114800.0,3.3927,3.3994,3.3927,3.3994,114800.0
2011-02-07 12:20:00,5.06,5.06,5.06,5.06,162400.0,3.3994,3.3994,3.3994,3.3994,162400.0
2011-02-07 12:30:00,5.06,5.06,5.05,5.06,302400.0,3.3994,3.3994,3.3927,3.3994,302400.0
2011-02-07 12:40:00,5.06,5.07,5.06,5.06,267600.0,3.3994,3.4061,3.3994,3.3994,267600.0
2011-02-07 12:50:00,5.07,5.07,5.06,5.06,334400.0,3.4061,3.4061,3.3994,3.3994,334400.0
2011-02-07 13:00:00,5.06,5.06,5.05,5.06,102800.0,3.3994,3.3994,3.3927,3.3994,102800.0
2011-02-07 13:10:00,5.06,5.06,5.06,5.06,178400.0,3.3994,3.3994,3.3994,3.3994,178400.0
2011-02-07 13:20:00,5.06,5.06,5.05,5.05,249200.0,3.3994,3.3994,3.3927,3.3927,249200.0
2011-02-07 13:30:00,5.05,5.06,5.05,5.05,326400.0,3.3927,3.3994,3.3927,3.3927,326400.0
2011-02-07 13:40:00,5.05,5.06,5.05,5.05,165200.0,3.3927,3.3994,3.3927,3.3927,165200.0
2011-02-07 13:50:00,5.05,5.06,5.05,5.05,272400.0,3.3927,3.3994,3.3927,3.3927,272400.0
2011-02-07 14:00:00,5.05,5.05,5.05,5.05,169600.0,3.3927,3.3927,3.3927,3.3927,169600.0
2011-02-07 14:10:00,5.05,5.06,5.05,5.05,217600.0,3.3927,3.3994,3.3927,3.3927,217600.0
2011-02-07 14:20:00,5.05,5.05,5.05,5.05,183600.0,3.3927,3.3927,3.3927,3.3927,183600.0
2011-02-07 14:30:00,5.05,5.05,5.05,5.05,102800.0,3.3927,3.3927,3.3927,3.3927,102800.0
2011-02-07 14:40:00,5.05,5.05,5.03,5.04,401200.0,3.3927,3.3927,3.3793,3.386,401200.0
2011-02-07 14:50:00,5.04,5.04,5.03,5.04,443600.0,3.386,3.386,3.3793,3.386,443600.0
2011-02-07 15:00:00,5.04,5.04,5.04,5.04,219200.0,3.386,3.386,3.386,3.386,219200.0
2011-02-07 15:10:00,5.04,5.04,5.03,5.03,642800.0,3.386,3.386,3.3793,3.3793,642800.0
2011-02-07 15:20:00,5.03,5.04,5.03,5.04,566800.0,3.3793,3.386,3.3793,3.386,566800.0
2011-02-07 15:30:00,5.04,5.05,5.04,5.04,721200.0,3.386,3.3927,3.386,3.386,721200.0
2011-02-07 15:40:00,5.04,5.04,5.03,5.04,650800.0,3.386,3.386,3.3793,3.386,650800.0
2011-02-07 15:50:00,5.04,5.04,5.04,5.04,1329600.0,3.386,3.386,3.386,3.386,1329600.0
2011-02-08 09:30:00,5.04,5.04,4.99,5.01,474000.0,3.386,3.386,3.3524,3.3658,474000.0
2011-02-08 09:40:00,5.01,5.01,4.99,4.99,160000.0,3.3658,3.3658,3.3524,3.3524,160000.0
2011-02-08 09:50:00,4.99,4.99,4.96,4.97,437600.0,3.3524,3.3524,3.3322,3.339,437600.0
2011-02-08 10:00:00,4.97,4.99,4.97,4.99,372000.0,3.339,3.3524,3.339,3.3524,372000.0
2011-02-08 10:10:00,4.99,5.0,4.99,5.0,347600.0,3.3524,3.3591,3.3524,3.3591,347600.0
2011-02-08 10:20:00,5.0,5.02,5.0,5.01,489200.0,3.3591,3.3726,3.3591,3.3658,489200.0
2011-02-08 10:30:00,5.01,5.02,4.98,4.98,292000.0,3.3658,3.3726,3.3457,3.3457,292000.0
2011-02-08 10:40:00,4.98,5.0,4.98,5.0,264400.0,3.3457,3.3591,3.3457,3.3591,264400.0
2011-02-08 10:50:00,5.0,5.0,4.97,4.97,365200.0,3.3591,3.3591,3.339,3.339,365200.0
2011-02-08 11:00:00,4.97,4.98,4.96,4.97,501200.0,3.339,3.3457,3.3322,3.339,501200.0
2011-02-08 11:10:00,4.97,4.99,4.97,4.97,330400.0,3.339,3.3524,3.339,3.339,330400.0
2011-02-08 11:20:00,4.97,4.98,4.96,4.97,287200.0,3.339,3.3457,3.3322,3.339,287200.0
2011-02-08 11:30:00,4.97,5.0,4.97,5.0,286400.0,3.339,3.3591,3.339,3.3591,286400.0
2011-02-08 11:40:00,5.0,5.01,5.0,5.0,222800.0,3.3591,3.3658,3.3591,3.3591,222800.0
2011-02-08 11:50:00,5.0,5.01,4.99,4.99,670800.0,3.3591,3.3658,3.3524,3.3524,670800.0
2011-02-08 12:00:00,4.99,5.0,4.99,4.99,95600.0,3.3524,3.3591,3.3524,3.3524,95600.0
2011-02-08 12:10:00,4.99,5.0,4.99,4.99,114000.0,3.3524,3.3591,3.3524,3.3524,114000.0
2011-02-08 12:20:00,4.99,5.0,4.99,5.0,224800.0,3.3524,3.3591,3.3524,3.3591,224800.0
2011-02-08 12:30:00,5.0,5.0,4.99,4.99,137200.0,3.3591,3.3591,3.3524,3.3524,137200.0
2011-02-08 12:40:00,4.99,5.0,4.99,5.0,88000.0,3.3524,3.3591,3.3524,3.3591,88000.0
2011-02-08 12:50:00,5.0,5.0,4.99,4.99,161600.0,3.3591,3.3591,3.3524,3.3524,161600.0
2011-02-08 13:00:00,5.0,5.0,4.99,4.99,119600.0,3.3591,3.3591,3.3524,3.3524,119600.0
2011-02-08 13:10:00,4.99,5.0,4.99,4.99,75600.0,3.3524,3.3591,3.3524,3.3524,75600.0
2011-02-08 13:20:00,4.99,5.0,4.99,5.0,105600.0,3.3524,3.3591,3.3524,3.3591,105600.0
2011-02-08 13:30:00,5.0,5.0,4.99,5.0,243600.0,3.3591,3.3591,3.3524,3.3591,243600.0
2011-02-08 13:40:00,5.0,5.0,4.99,5.0,184000.0,3.3591,3.3591,3.3524,3.3591,184000.0
2011-02-08 13:50:00,5.0,5.0,5.0,5.0,202000.0,3.3591,3.3591,3.3591,3.3591,202000.0
2011-02-08 14:00:00,5.0,5.0,5.0,5.0,226800.0,3.3591,3.3591,3.3591,3.3591,226800.0
2011-02-08 14:10:00,5.0,5.02,5.0,5.02,684000.0,3.3591,3.3726,3.3591,3.3726,684000.0
2011-02-08 14:20:00,5.02,5.03,5.01,5.02,335200.0,3.3726,3.3793,3.3658,3.3726,335200.0
2011-02-08 14:30:00,5.02,5.03,5.02,5.03,326800.0,3.3726,3.3793,3.3726,3.3793,326800.0
2011-02-08 14:40:00,5.03,5.04,5.03,5.04,363600.0,3.3793,3.386,3.3793,3.386,363600.0
2011-02-08 14:50:00,5.04,5.04,5.03,5.04,553200.0,3.386,3.386,3.3793,3.386,553200.0
2011-02-08 15:00:00,5.04,5.04,5.03,5.03,486000.0,3.386,3.386,3.3793,3.3793,486000.0
2011-02-08 15:10:00,5.03,5.03,5.02,5.03,400400.0,3.3793,3.3793,3.3726,3.3793,400400.0
2011-02-08 15:20:00,5.03,5.03,5.02,5.02,280800.0,3.3793,3.3793,3.3726,3.3726,280800.0
2011-02-08 15:30:00,5.02,5.03,5.02,5.03,514800.0,3.3726,3.3793,3.3726,3.3793,514800.0
2011-02-08 15:40:00,5.03,5.03,5.02,5.03,1250400.0,3.3793,3.3793,3.3726,3.3793,1250400.0
2011-02-08 15:50:00,5.03,5.03,5.0,5.01,2872000.0,3.3793,3.3793,3.3591,3.3658,2872000.0
2011-02-09 09:30:00,5.01,5.03,4.98,4.99,257600.0,3.3658,3.3793,3.3457,3.3524,257600.0
2011-02-09 09:40:00,4.99,5.0,4.97,4.97,161600.0,3.3524,3.3591,3.339,3.339,161600.0
2011-02-09 09:50:00,4.96,4.99,4.96,4.99,170000.0,3.3322,3.3524,3.3322,3.3524,170000.0
2011-02-09 10:00:00,4.99,5.0,4.98,4.99,497600.0,3.3524,3.3591,3.3457,3.3524,497600.0
2011-02-09 10:10:00,4.99,4.99,4.96,4.97,472800.0,3.3524,3.3524,3.3322,3.339,472800.0
2011-02-09 10:20:00,4.98,4.99,4.97,4.98,284800.0,3.3457,3.3524,3.339,3.3457,284800.0
2011-02-09 10:30:00,4.98,4.98,4.97,4.97,212000.0,3.3457,3.3457,3.339,3.339,212000.0
2011-02-09 10:40:00,4.97,4.99,4.97,4.98,133600.0,3.339,3.3524,3.339,3.3457,133600.0
2011-02-09 10:50:00,4.98,4.99,4.97,4.98,256800.0,3.3457,3.3524,3.339,3.3457,256800.0
2011-02-09 11:00:00,4.98,4.98,4.97,4.97,152400.0,3.3457,3.3457,3.339,3.339,152400.0
2011-02-09 11:10:00,4.97,4.98,4.96,4.96,618400.0,3.339,3.3457,3.3322,3.3322,618400.0
2011-02-09 11:20:00,4.96,4.98,4.96,4.97,305200.0,3.3322,3.3457,3.3322,3.339,305200.0
2011-02-09 11:30:00,4.98,5.0,4.98,4.99,300000.0,3.3457,3.3591,3.3457,3.3524,300000.0
2011-02-09 11:40:00,4.99,5.0,4.99,4.99,132400.0,3.3524,3.3591,3.3524,3.3524,132400.0
2011-02-09 11:50:00,4.99,4.99,4.98,4.98,152000.0,3.3524,3.3524,3.3457,3.3457,152000.0
2011-02-09 12:00:00,4.98,4.99,4.98,4.99,134400.0,3.3457,3.3524,3.3457,3.3524,134400.0
2011-02-09 12:10:00,4.99,5.0,4.99,4.99,187600.0,3.3524,3.3591,3.3524,3.3524,187600.0
2011-02-09 12:20:00,4.99,5.0,4.99,4.99,167200.0,3.3524,3.3591,3.3524,3.3524,167200.0
2011-02-09 12:30:00,4.99,4.99,4.98,4.99,120400.0,3.3524,3.3524,3.3457,3.3524,120400.0
2011-02-09 12:40:00,4.99,4.99,4.99,4.99,68800.0,3.3524,3.3524,3.3524,3.3524,68800.0
2011-02-09 12:50:00,4.99,4.99,4.95,4.95,424800.0,3.3524,3.3524,3.3255,3.3255,424800.0
2011-02-09 13:00:00,4.95,4.96,4.94,4.96,646400.0,3.3255,3.3322,3.3188,3.3322,646400.0
2011-02-09 13:10:00,4.96,4.96,4.96,4.96,248800.0,3.3322,3.3322,3.3322,3.3322,248800.0
2011-02-09 13:20:00,4.96,4.97,4.96,4.97,228000.0,3.3322,3.339,3.3322,3.339,228000.0
2011-02-09 13:30:00,4.97,4.98,4.97,4.98,182800.0,3.339,3.3457,3.339,3.3457,182800.0
2011-02-09 13:40:00,4.98,4.98,4.97,4.98,128400.0,3.3457,3.3457,3.339,3.3457,128400.0
2011-02-09 13:50:00,4.98,4.98,4.97,4.97,158000.0,3.3457,3.3457,3.339,3.339,158000.0
2011-02-09 14:00:00,4.97,4.97,4.96,4.96,255600.0,3.339,3.339,3.3322,3.3322,255600.0
2011-02-09 14:10:00,4.96,4.96,4.95,4.96,214000.0,3.3322,3.3322,3.3255,3.3322,214000.0
2011-02-09 14:20:00,4.96,4.96,4.94,4.94,346800.0,3.3322,3.3322,3.3188,3.3188,346800.0
2011-02-09 14:30:00,4.94,4.95,4.94,4.94,513200.0,3.3188,3.3255,3.3188,3.3188,513200.0
2011-02-09 14:40:00,4.94,4.95,4.93,4.94,257200.0,3.3188,3.3255,3.3121,3.3188,257200.0
2011-02-09 14:50:00,4.94,4.95,4.93,4.94,234000.0,3.3188,3.3255,3.3121,3.3188,234000.0
2011-02-09 15:00:00,4.94,4.96,4.94,4.96,144400.0,3.3188,3.3322,3.3188,3.3322,144400.0
2011-02-09 15:10:00,4.96,4.96,4.95,4.95,338800.0,3.3322,3.3322,3.3255,3.3255,338800.0
2011-02-09 15:20:00,4.95,4.95,4.94,4.95,246800.0,3.3255,3.3255,3.3188,3.3255,246800.0
2011-02-09 15:30:00,4.94,4.95,4.93,4.93,768000.0,3.3188,3.3255,3.3121,3.3121,768000.0
2011-02-09 15:40:00,4.93,4.93,4.91,4.92,1243200.0,3.3121,3.3121,3.2987,3.3054,1243200.0
2011-02-09 15:50:00,4.92,4.93,4.91,4.93,1779600.0,3.3054,3.3121,3.2987,3.3121,1779600.0
2011-02-10 09:30:00,4.9,4.94,4.88,4.93,390400.0,3.2919,3.3188,3.2785,3.3121,390400.0
2011-02-10 09:40:00,4.92,4.97,4.92,4.93,816000.0,3.3054,3.339,3.3054,3.3121,816000.0
2011-02-10 09:50:00,4.93,4.94,4.92,4.94,416800.0,3.3121,3.3188,3.3054,3.3188,416800.0
2011-02-10 10:00:00,4.94,4.97,4.92,4.96,474400.0,3.3188,3.339,3.3054,3.3322,474400.0
2011-02-10 10:10:00,4.96,4.96,4.94,4.96,709200.0,3.3322,3.3322,3.3188,3.3322,709200.0
2011-02-10 10:20:00,4.96,4.98,4.96,4.98,712800.0,3.3322,3.3457,3.3322,3.3457,712800.0
2011-02-10 10:30:00,4.98,4.99,4.97,4.99,498000.0,3.3457,3.3524,3.339,3.3524,498000.0
2011-02-10 10:40:00,4.99,5.03,4.99,5.01,1506800.0,3.3524,3.3793,3.3524,3.3658,1506800.0
2011-02-10 10:50:00,5.01,5.03,5.01,5.02,900400.0,3.3658,3.3793,3.3658,3.3726,900400.0
2011-02-10 11:00:00,5.02,5.03,5.01,5.02,948400.0,3.3726,3.3793,3.3658,3.3726,948400.0
2011-02-10 11:10:00,5.02,5.03,5.0,5.0,397200.0,3.3726,3.3793,3.3591,3.3591,397200.0
2011-02-10 11:20:00,5.0,5.03,4.99,5.02,558000.0,3.3591,3.3793,3.3524,3.3726,558000.0
2011-02-10 11:30:00,5.02,5.04,5.02,5.02,1465600.0,3.3726,3.386,3.3726,3.3726,1465600.0
2011-02-10 11:40:00,5.03,5.04,5.02,5.03,584000.0,3.3793,3.386,3.3726,3.3793,584000.0
2011-02-10 11:50:00,5.03,5.03,5.0,5.02,525200.0,3.3793,3.3793,3.3591,3.3726,525200.0
2011-02-10 12:00:00,5.02,5.03,5.01,5.03,236000.0,3.3726,3.3793,3.3658,3.3793,236000.0
2011-02-10 12:10:00,5.03,5.04,5.02,5.04,456800.0,3.3793,3.386,3.3726,3.386,456800.0
2011-02-10 12:20:00,5.04,5.13,5.04,5.13,1193200.0,3.386,3.4465,3.386,3.4465,1193200.0
2011-02-10 12:30:00,5.12,5.17,5.11,5.12,1073200.0,3.4397,3.4733,3.433,3.4397,1073200.0
2011-02-10 12:40:00,5.12,5.14,5.11,5.12,1035200.0,3.4397,3.4532,3.433,3.4397,1035200.0
2011-02-10 12:50:00,5.12,5.13,5.11,5.12,762000.0,3.4397,3.4465,3.433,3.4397,762000.0
2011-02-10 13:00:00,5.12,5.13,5.11,5.11,514800.0,3.4397,3.4465,3.433,3.433,514800.0
2011-02-10 13:10:00,5.11,5.12,5.1,5.12,395600.0,3.433,3.4397,3.4263,3.4397,395600.0
2011-02-10 13:20:00,5.12,5.13,5.11,5.11,613200.0,3.4397,3.4465,3.433,3.433,613200.0
2011-02-10 13:30:00,5.11,5.12,5.08,5.09,536800.0,3.433,3.4397,3.4129,3.4196,536800.0
2011-02-10 13:40:00,5.09,5.09,5.08,5.08,412800.0,3.4196,3.4196,3.4129,3.4129,412800.0
2011-02-10 13:50:00,5.08,5.08,5.06,5.07,300800.0,3.4129,3.4129,3.3994,3.4061,300800.0
2011-02-10 14:00:00,5.07,5.09,5.07,5.09,348000.0,3.4061,3.4196,3.4061,3.4196,348000.0
2011-02-10 14:10:00,5.09,5.1,5.09,5.1,269600.0,3.4196,3.4263,3.4196,3.4263,269600.0
2011-02-10 14:20:00,5.09,5.09,5.08,5.08,164800.0,3.4196,3.4196,3.4129,3.4129,164800.0
2011-02-10 14:30:00,5.08,5.09,5.08,5.09,335600.0,3.4129,3.4196,3.4129,3.4196,335600.0
2011-02-10 14:40:00,5.09,5.09,5.08,5.08,268800.0,3.4196,3.4196,3.4129,3.4129,268800.0
2011-02-10 14:50:00,5.08,5.08,5.06,5.06,313600.0,3.4129,3.4129,3.3994,3.3994,313600.0
2011-02-10 15:00:00,5.06,5.07,5.06,5.07,315200.0,3.3994,3.4061,3.3994,3.4061,315200.0
2011-02-10 15:10:00,5.07,5.08,5.07,5.08,222000.0,3.4061,3.4129,3.4061,3.4129,222000.0
2011-02-10 15:20:00,5.08,5.09,5.08,5.09,350000.0,3.4129,3.4196,3.4129,3.4196,350000.0
2011-02-10 15:30:00,5.09,5.1,5.09,5.1,455200.0,3.4196,3.4263,3.4196,3.4263,455200.0
2011-02-10 15:40:00,5.1,5.1,5.09,5.1,480800.0,3.4263,3.4263,3.4196,3.4263,480800.0
2011-02-10 15:50:00,5.1,5.1,5.09,5.09,1335600.0,3.4263,3.4263,3.4196,3.4196,1335600.0
2011-02-11 09:30:00,5.07,5.1,5.03,5.04,292400.0,3.4061,3.4263,3.3793,3.386,292400.0
2011-02-11 09:40:00,5.04,5.07,5.04,5.04,213600.0,3.386,3.4061,3.386,3.386,213600.0
2011-02-11 09:50:00,5.05,5.06,5.05,5.06,157200.0,3.3927,3.3994,3.3927,3.3994,157200.0
2011-02-11 10:00:00,5.06,5.06,5.05,5.06,164000.0,3.3994,3.3994,3.3927,3.3994,164000.0
2011-02-11 10:10:00,5.06,5.06,5.06,5.06,226400.0,3.3994,3.3994,3.3994,3.3994,226400.0
2011-02-11 10:20:00,5.06,5.07,5.06,5.07,374800.0,3.3994,3.4061,3.3994,3.4061,374800.0
2011-02-11 10:30:00,5.07,5.07,5.05,5.05,476400.0,3.4061,3.4061,3.3927,3.3927,476400.0
2011-02-11 10:40:00,5.05,5.05,5.04,5.05,208400.0,3.3927,3.3927,3.386,3.3927,208400.0
2011-02-11 10:50:00,5.05,5.05,5.04,5.04,259600.0,3.3927,3.3927,3.386,3.386,259600.0
2011-02-11 11:00:00,5.04,5.05,5.02,5.03,958800.0,3.386,3.3927,3.3726,3.3793,958800.0
2011-02-11 11:10:00,5.03,5.04,5.02,5.02,524800.0,3.3793,3.386,3.3726,3.3726,524800.0
2011-02-11 11:20:00,5.02,5.04,5.02,5.04,606400.0,3.3726,3.386,3.3726,3.386,606400.0
2011-02-11 11:30:00,5.04,5.06,5.04,5.05,478400.0,3.386,3.3994,3.386,3.3927,478400.0
2011-02-11 11:40:00,5.05,5.05,5.03,5.04,538400.0,3.3927,3.3927,3.3793,3.386,538400.0
2011-02-11 11:50:00,5.04,5.04,5.03,5.04,434000.0,3.386,3.386,3.3793,3.386,434000.0
2011-02-11 12:00:00,5.04,5.04,5.03,5.04,354400.0,3.386,3.386,3.3793,3.386,354400.0
2011-02-11 12:10:00,5.04,5.04,5.02,5.03,505600.0,3.386,3.386,3.3726,3.3793,505600.0
2011-02-11 12:20:00,5.03,5.04,5.03,5.03,239200.0,3.3793,3.386,3.3793,3.3793,239200.0
2011-02-11 12:30:00,5.03,5.05,5.03,5.05,386000.0,3.3793,3.3927,3.3793,3.3927,386000.0
2011-02-11 12:40:00,5.05,5.06,5.05,5.05,198000.0,3.3927,3.3994,3.3927,3.3927,198000.0
2011-02-11 12:50:00,5.05,5.08,5.05,5.08,249200.0,3.3927,3.4129,3.3927,3.4129,249200.0
2011-02-11 13:00:00,5.08,5.09,5.07,5.09,180800.0,3.4129,3.4196,3.4061,3.4196,180800.0
2011-02-11 13:10:00,5.09,5.09,5.07,5.09,199200.0,3.4196,3.4196,3.4061,3.4196,199200.0
2011-02-11 13:20:00,5.09,5.09,5.08,5.09,148400.0,3.4196,3.4196,3.4129,3.4196,148400.0
2011-02-11 13:30:00,5.09,5.1,5.09,5.1,587600.0,3.4196,3.4263,3.4196,3.4263,587600.0
2011-02-11 13:40:00,5.1,5.1,5.09,5.09,87200.0,3.4263,3.4263,3.4196,3.4196,87200.0
2011-02-11 13:50:00,5.09,5.1,5.09,5.09,274000.0,3.4196,3.4263,3.4196,3.4196,274000.0
2011-02-11 14:00:00,5.09,5.1,5.09,5.09,207600.0,3.4196,3.4263,3.4196,3.4196,207600.0
2011-02-11 14:10:00,5.09,5.09,5.06,5.07,308400.0,3.4196,3.4196,3.3994,3.4061,308400.0
2011-02-11 14:20:00,5.07,5.07,5.06,5.07,222400.0,3.4061,3.4061,3.3994,3.4061,222400.0
2011-02-11 14:30:00,5.07,5.1,5.07,5.09,227600.0,3.4061,3.4263,3.4061,3.4196,227600.0
2011-02-11 14:40:00,5.09,5.09,5.08,5.08,136000.0,3.4196,3.4196,3.4129,3.4129,136000.0
2011-02-11 14:50:00,5.08,5.1,5.08,5.09,244400.0,3.4129,3.4263,3.4129,3.4196,244400.0
2011-02-11 15:00:00,5.09,5.09,5.07,5.07,622000.0,3.4196,3.4196,3.4061,3.4061,622000.0
2011-02-11 15:10:00,5.07,5.09,5.07,5.08,604400.0,3.4061,3.4196,3.4061,3.4129,604400.0
2011-02-11 15:20:00,5.08,5.09,5.08,5.08,352800.0,3.4129,3.4196,3.4129,3.4129,352800.0
2011-02-11 15:30:00,5.08,5.08,5.07,5.07,590400.0,3.4129,3.4129,3.4061,3.4061,590400.0
2011-02-11 15:40:00,5.07,5.08,5.06,5.07,1172800.0,3.4061,3.4129,3.3994,3.4061,1172800.0
2011-02-11 15:50:00,5.07,5.08,5.06,5.07,2222400.0,3.4061,3.4129,3.3994,3.4061,2222400.0
2011-02-14 09:30:00,4.92,4.97,4.9,4.91,1483600.0,3.3054,3.339,3.2919,3.2987,1483600.0
2011-02-14 09:40:00,4.9,4.94,4.9,4.93,953200.0,3.2919,3.3188,3.2919,3.3121,953200.0
2011-02-14 09:50:00,4.93,4.97,4.89,4.93,1474800.0,3.3121,3.339,3.2852,3.3121,1474800.0
2011-02-14 10:00:00,4.92,4.94,4.91,4.94,1088800.0,3.3054,3.3188,3.2987,3.3188,1088800.0
2011-02-14 10:10:00,4.94,4.95,4.93,4.95,786400.0,3.3188,3.3255,3.3121,3.3255,786400.0
2011-02-14 10:20:00,4.95,4.96,4.94,4.94,650400.0,3.3255,3.3322,3.3188,3.3188,650400.0
2011-02-14 10:30:00,4.94,4.95,4.93,4.93,692400.0,3.3188,3.3255,3.3121,3.3121,692400.0
2011-02-14 10:40:00,4.93,4.94,4.91,4.92,924400.0,3.3121,3.3188,3.2987,3.3054,924400.0
2011-02-14 10:50:00,4.92,4.93,4.91,4.93,994400.0,3.3054,3.3121,3.2987,3.3121,994400.0
2011-02-14 11:00:00,4.93,4.95,4.92,4.93,692400.0,3.3121,3.3255,3.3054,3.3121,692400.0
2011-02-14 11:10:00,4.93,4.96,4.93,4.96,200400.0,3.3121,3.3322,3.3121,3.3322,200400.0
2011-02-14 11:20:00,4.96,4.97,4.95,4.96,178000.0,3.3322,3.339,3.3255,3.3322,178000.0
2011-02-14 11:30:00,4.96,4.98,4.96,4.97,330000.0,3.3322,3.3457,3.3322,3.339,330000.0
2011-02-14 11:40:00,4.98,4.98,4.95,4.96,395200.0,3.3457,3.3457,3.3255,3.3322,395200.0
2011-02-14 11:50:00,4.96,4.98,4.96,4.96,481200.0,3.3322,3.3457,3.3322,3.3322,481200.0
2011-02-14 12:00:00,4.97,4.97,4.96,4.97,79200.0,3.339,3.339,3.3322,3.339,79200.0
2011-02-14 12:10:00,4.97,4.98,4.97,4.98,133200.0,3.339,3.3457,3.339,3.3457,133200.0
2011-02-14 12:20:00,4.97,4.98,4.97,4.97,155200.0,3.339,3.3457,3.339,3.339,155200.0
2011-02-14 12:30:00,4.97,4.97,4.96,4.97,122400.0,3.339,3.339,3.3322,3.339,122400.0
2011-02-14 12:40:00,4.97,4.97,4.96,4.97,179200.0,3.339,3.339,3.3322,3.339,179200.0
2011-02-14 12:50:00,4.97,5.0,4.97,4.99,448000.0,3.339,3.3591,3.339,3.3524,448000.0
2011-02-14 13:00:00,4.99,4.99,4.97,4.97,406400.0,3.3524,3.3524,3.339,3.339,406400.0
2011-02-14 13:10:00,4.97,5.0,4.97,5.0,348000.0,3.339,3.3591,3.339,3.3591,348000.0
2011-02-14 13:20:00,5.0,5.0,4.99,4.99,151200.0,3.3591,3.3591,3.3524,3.3524,151200.0
2011-02-14 13:30:00,4.99,5.0,4.99,5.0,176800.0,3.3524,3.3591,3.3524,3.3591,176800.0
2011-02-14 13:40:00,5.0,5.0,4.98,4.98,215200.0,3.3591,3.3591,3.3457,3.3457,215200.0
2011-02-14 13:50:00,4.98,5.0,4.98,4.99,162800.0,3.3457,3.3591,3.3457,3.3524,162800.0
2011-02-14 14:00:00,4.99,5.0,4.99,4.99,199200.0,3.3524,3.3591,3.3524,3.3524,199200.0
2011-02-14 14:10:00,4.99,5.0,4.99,4.99,133200.0,3.3524,3.3591,3.3524,3.3524,133200.0
2011-02-14 14:20:00,5.0,5.0,4.99,5.0,200800.0,3.3591,3.3591,3.3524,3.3591,200800.0
2011-02-14 14:30:00,5.0,5.0,4.99,5.0,267200.0,3.3591,3.3591,3.3524,3.3591,267200.0
2011-02-14 14:40:00,5.0,5.0,4.99,5.0,398000.0,3.3591,3.3591,3.3524,3.3591,398000.0
2011-02-14 14:50:00,4.99,5.0,4.99,4.99,201200.0,3.3524,3.3591,3.3524,3.3524,201200.0
2011-02-14 15:00:00,4.99,4.99,4.98,4.98,280800.0,3.3524,3.3524,3.3457,3.3457,280800.0
2011-02-14 15:10:00,4.98,4.98,4.97,4.97,459600.0,3.3457,3.3457,3.339,3.339,459600.0
2011-02-14 15:20:00,4.97,4.97,4.97,4.97,290000.0,3.339,3.339,3.339,3.339,290000.0
2011-02-14 15:30:00,4.97,4.99,4.97,4.98,494000.0,3.339,3.3524,3.339,3.3457,494000.0
2011-02-14 15:40:00,4.98,4.98,4.97,4.97,456800.0,3.3457,3.3457,3.339,3.339,456800.0
2011-02-14 15:50:00,4.97,4.98,4.97,4.97,739200.0,3.339,3.3457,3.339,3.339,739200.0
2011-02-15 09:30:00,4.95,4.98,4.95,4.96,235200.0,3.3255,3.3457,3.3255,3.3322,235200.0
2011-02-15 09:40:00,4.96,5.03,4.95,5.03,638400.0,3.3322,3.3793,3.3255,3.3793,638400.0
2011-02-15 09:50:00,5.03,5.04,5.0,5.0,1233200.0,3.3793,3.386,3.3591,3.3591,1233200.0
2011-02-15 10:00:00,5.0,5.0,4.96,4.97,513600.0,3.3591,3.3591,3.3322,3.339,513600.0
2011-02-15 10:10:00,4.97,4.98,4.97,4.97,684800.0,3.339,3.3457,3.339,3.339,684800.0
2011-02-15 10:20:00,4.97,4.97,4.96,4.97,333200.0,3.339,3.339,3.3322,3.339,333200.0
2011-02-15 10:30:00,4.97,4.99,4.95,4.98,262800.0,3.339,3.3524,3.3255,3.3457,262800.0
2011-02-15 10:40:00,4.98,4.99,4.98,4.99,204400.0,3.3457,3.3524,3.3457,3.3524,204400.0
2011-02-15 10:50:00,4.99,4.99,4.97,4.97,380000.0,3.3524,3.3524,3.339,3.339,380000.0
2011-02-15 11:00:00,4.97,5.0,4.97,4.99,242800.0,3.339,3.3591,3.339,3.3524,242800.0
2011-02-15 11:10:00,4.99,5.0,4.98,5.0,594800.0,3.3524,3.3591,3.3457,3.3591,594800.0
2011-02-15 11:20:00,5.0,5.01,4.99,5.01,302800.0,3.3591,3.3658,3.3524,3.3658,302800.0
2011-02-15 11:30:00,5.01,5.01,5.0,5.0,184400.0,3.3658,3.3658,3.3591,3.3591,184400.0
2011-02-15 11:40:00,5.0,5.0,4.99,5.0,317600.0,3.3591,3.3591,3.3524,3.3591,317600.0
2011-02-15 11:50:00,5.0,5.01,5.0,5.0,246800.0,3.3591,3.3658,3.3591,3.3591,246800.0
2011-02-15 12:00:00,5.0,5.02,5.0,5.01,193600.0,3.3591,3.3726,3.3591,3.3658,193600.0
2011-02-15 12:10:00,5.01,5.01,5.01,5.01,94000.0,3.3658,3.3658,3.3658,3.3658,94000.0
2011-02-15 12:20:00,5.01,5.02,5.01,5.02,331600.0,3.3658,3.3726,3.3658,3.3726,331600.0
2011-02-15 12:30:00,5.02,5.02,5.01,5.01,101200.0,3.3726,3.3726,3.3658,3.3658,101200.0
2011-02-15 12:40:00,5.01,5.02,5.01,5.01,114000.0,3.3658,3.3726,3.3658,3.3658,114000.0
2011-02-15 12:50:00,5.01,5.01,5.0,5.0,434800.0,3.3658,3.3658,3.3591,3.3591,434800.0
2011-02-15 13:00:00,5.0,5.0,5.0,5.0,329200.0,3.3591,3.3591,3.3591,3.3591,329200.0
2011-02-15 13:10:00,5.0,5.0,4.99,4.99,165600.0,3.3591,3.3591,3.3524,3.3524,165600.0
2011-02-15 13:20:00,4.99,5.0,4.99,5.0,118800.0,3.3524,3.3591,3.3524,3.3591,118800.0
2011-02-15 13:30:00,5.0,5.0,5.0,5.0,155200.0,3.3591,3.3591,3.3591,3.3591,155200.0
2011-02-15 13:40:00,5.0,5.01,5.0,5.01,304800.0,3.3591,3.3658,3.3591,3.3658,304800.0
2011-02-15 13:50:00,5.01,5.01,5.0,5.01,246000.0,3.3658,3.3658,3.3591,3.3658,246000.0
2011-02-15 14:00:00,5.01,5.01,5.0,5.0,250400.0,3.3658,3.3658,3.3591,3.3591,250400.0
2011-02-15 14:10:00,5.0,5.0,4.99,5.0,220800.0,3.3591,3.3591,3.3524,3.3591,220800.0
2011-02-15 14:20:00,5.0,5.0,4.99,5.0,292400.0,3.3591,3.3591,3.3524,3.3591,292400.0
2011-02-15 14:30:00,5.0,5.01,5.0,5.01,791600.0,3.3591,3.3658,3.3591,3.3658,791600.0
2011-02-15 14:40:00,5.01,5.02,5.01,5.02,399600.0,3.3658,3.3726,3.3658,3.3726,399600.0
2011-02-15 14:50:00,5.01,5.03,5.01,5.03,936800.0,3.3658,3.3793,3.3658,3.3793,936800.0
2011-02-15 15:00:00,5.03,5.03,5.02,5.02,672400.0,3.3793,3.3793,3.3726,3.3726,672400.0
2011-02-15 15:10:00,5.02,5.03,5.01,5.02,616000.0,3.3726,3.3793,3.3658,3.3726,616000.0
2011-02-15 15:20:00,5.01,5.02,5.01,5.01,408800.0,3.3658,3.3726,3.3658,3.3658,408800.0
2011-02-15 15:30:00,5.01,5.02,5.01,5.02,778000.0,3.3658,3.3726,3.3658,3.3726,778000.0
2011-02-15 15:40:00,5.02,5.02,5.0,5.02,1113600.0,3.3726,3.3726,3.3591,3.3726,1113600.0
2011-02-15 15:50:00,5.01,5.02,5.01,5.01,1378400.0,3.3658,3.3726,3.3658,3.3658,1378400.0
2011-02-16 09:30:00,5.03,5.06,5.02,5.03,926800.0,3.3793,3.3994,3.3726,3.3793,926800.0
2011-02-16 09:40:00,5.03,5.04,5.01,5.03,467600.0,3.3793,3.386,3.3658,3.3793,467600.0
2011-02-16 09:50:00,5.03,5.04,5.02,5.03,238800.0,3.3793,3.386,3.3726,3.3793,238800.0
2011-02-16 10:00:00,5.03,5.03,5.0,5.01,484400.0,3.3793,3.3793,3.3591,3.3658,484400.0
2011-02-16 10:10:00,5.01,5.02,5.0,5.02,391600.0,3.3658,3.3726,3.3591,3.3726,391600.0
2011-02-16 10:20:00,5.02,5.04,5.01,5.03,405600.0,3.3726,3.386,3.3658,3.3793,405600.0
2011-02-16 10:30:00,5.03,5.03,5.01,5.02,283600.0,3.3793,3.3793,3.3658,3.3726,283600.0
2011-02-16 10:40:00,5.02,5.03,5.01,5.02,228400.0,3.3726,3.3793,3.3658,3.3726,228400.0
2011-02-16 10:50:00,5.02,5.02,5.01,5.01,446400.0,3.3726,3.3726,3.3658,3.3658,446400.0
2011-02-16 11:00:00,5.02,5.02,5.01,5.02,367200.0,3.3726,3.3726,3.3658,3.3726,367200.0
2011-02-16 11:10:00,5.02,5.03,5.01,5.01,186000.0,3.3726,3.3793,3.3658,3.3658,186000.0
2011-02-16 11:20:00,5.01,5.02,5.01,5.02,338000.0,3.3658,3.3726,3.3658,3.3726,338000.0
2011-02-16 11:30:00,5.02,5.02,5.01,5.02,529200.0,3.3726,3.3726,3.3658,3.3726,529200.0
2011-02-16 11:40:00,5.02,5.02,5.01,5.01,804800.0,3.3726,3.3726,3.3658,3.3658,804800.0
2011-02-16 11:50:00,5.01,5.01,5.0,5.0,341200.0,3.3658,3.3658,3.3591,3.3591,341200.0
2011-02-16 12:00:00,5.0,5.01,5.0,5.0,499600.0,3.3591,3.3658,3.3591,3.3591,499600.0
2011-02-16 12:10:00,5.0,5.01,5.0,5.0,562400.0,3.3591,3.3658,3.3591,3.3591,562400.0
2011-02-16 12:20:00,5.0,5.01,5.0,5.01,174800.0,3.3591,3.3658,3.3591,3.3658,174800.0
2011-02-16 12:30:00,5.01,5.01,5.0,5.0,155200.0,3.3658,3.3658,3.3591,3.3591,155200.0
2011-02-16 12:40:00,5.0,5.01,5.0,5.01,94800.0,3.3591,3.3658,3.3591,3.3658,94800.0
2011-02-16 12:50:00,5.0,5.01,5.0,5.01,244400.0,3.3591,3.3658,3.3591,3.3658,244400.0
2011-02-16 13:00:00,5.01,5.02,5.0,5.01,122800.0,3.3658,3.3726,3.3591,3.3658,122800.0
2011-02-16 13:10:00,5.01,5.01,5.01,5.01,196000.0,3.3658,3.3658,3.3658,3.3658,196000.0
2011-02-16 13:20:00,5.01,5.01,5.01,5.01,242800.0,3.3658,3.3658,3.3658,3.3658,242800.0
2011-02-16 13:30:00,5.01,5.01,5.01,5.01,205600.0,3.3658,3.3658,3.3658,3.3658,205600.0
2011-02-16 13:40:00,5.01,5.03,5.01,5.03,202000.0,3.3658,3.3793,3.3658,3.3793,202000.0
2011-02-16 13:50:00,5.03,5.04,5.02,5.04,388400.0,3.3793,3.386,3.3726,3.386,388400.0
2011-02-16 14:00:00,5.04,5.05,5.03,5.05,400800.0,3.386,3.3927,3.3793,3.3927,400800.0
2011-02-16 14:10:00,5.04,5.04,5.04,5.04,332800.0,3.386,3.386,3.386,3.386,332800.0
2011-02-16 14:20:00,5.04,5.05,5.03,5.04,339200.0,3.386,3.3927,3.3793,3.386,339200.0
2011-02-16 14:30:00,5.04,5.06,5.04,5.06,224000.0,3.386,3.3994,3.386,3.3994,224000.0
2011-02-16 14:40:00,5.05,5.05,5.04,5.05,347600.0,3.3927,3.3927,3.386,3.3927,347600.0
2011-02-16 14:50:00,5.05,5.06,5.05,5.05,302400.0,3.3927,3.3994,3.3927,3.3927,302400.0
2011-02-16 15:00:00,5.05,5.07,5.05,5.07,378000.0,3.3927,3.4061,3.3927,3.4061,378000.0
2011-02-16 15:10:00,5.07,5.07,5.07,5.07,600400.0,3.4061,3.4061,3.4061,3.4061,600400.0
2011-02-16 15:20:00,5.07,5.07,5.06,5.06,440800.0,3.4061,3.4061,3.3994,3.3994,440800.0
2011-02-16 15:30:00,5.06,5.07,5.06,5.06,606800.0,3.3994,3.4061,3.3994,3.3994,606800.0
2011-02-16 15:40:00,5.06,5.08,5.06,5.07,1864800.0,3.3994,3.4129,3.3994,3.4061,1864800.0
2011-02-16 15:50:00,5.07,5.08,5.06,5.07,1208400.0,3.4061,3.4129,3.3994,3.4061,1208400.0
2011-02-17 09:30:00,5.05,5.07,5.02,5.03,234400.0,3.3927,3.4061,3.3726,3.3793,234400.0
2011-02-17 09:40:00,5.03,5.05,5.02,5.04,162000.0,3.3793,3.3927,3.3726,3.386,162000.0
2011-02-17 09:50:00,5.04,5.05,5.04,5.05,117200.0,3.386,3.3927,3.386,3.3927,117200.0
2011-02-17 10:00:00,5.05,5.06,5.04,5.06,104000.0,3.3927,3.3994,3.386,3.3994,104000.0
2011-02-17 10:10:00,5.06,5.08,5.05,5.08,262800.0,3.3994,3.4129,3.3927,3.4129,262800.0
2011-02-17 10:20:00,5.08,5.1,5.08,5.1,382400.0,3.4129,3.4263,3.4129,3.4263,382400.0
2011-02-17 10:30:00,5.1,5.11,5.1,5.11,191200.0,3.4263,3.433,3.4263,3.433,191200.0
2011-02-17 10:40:00,5.11,5.11,5.1,5.11,234800.0,3.433,3.433,3.4263,3.433,234800.0
2011-02-17 10:50:00,5.11,5.11,5.1,5.1,208000.0,3.433,3.433,3.4263,3.4263,208000.0
2011-02-17 11:00:00,5.1,5.12,5.1,5.11,193600.0,3.4263,3.4397,3.4263,3.433,193600.0
2011-02-17 11:10:00,5.11,5.12,5.11,5.12,335600.0,3.433,3.4397,3.433,3.4397,335600.0
2011-02-17 11:20:00,5.12,5.14,5.12,5.14,352000.0,3.4397,3.4532,3.4397,3.4532,352000.0
2011-02-17 11:30:00,5.14,5.15,5.13,5.14,337200.0,3.4532,3.4599,3.4465,3.4532,337200.0
2011-02-17 11:40:00,5.14,5.15,5.13,5.14,173600.0,3.4532,3.4599,3.4465,3.4532,173600.0
2011-02-17 11:50:00,5.14,5.15,5.14,5.14,218800.0,3.4532,3.4599,3.4532,3.4532,218800.0
2011-02-17 12:00:00,5.14,5.15,5.12,5.12,657200.0,3.4532,3.4599,3.4397,3.4397,657200.0
2011-02-17 12:10:00,5.12,5.13,5.12,5.13,216000.0,3.4397,3.4465,3.4397,3.4465,216000.0
2011-02-17 12:20:00,5.12,5.13,5.12,5.12,186400.0,3.4397,3.4465,3.4397,3.4397,186400.0
2011-02-17 12:30:00,5.12,5.12,5.1,5.1,352000.0,3.4397,3.4397,3.4263,3.4263,352000.0
2011-02-17 12:40:00,5.1,5.1,5.08,5.08,284400.0,3.4263,3.4263,3.4129,3.4129,284400.0
2011-02-17 12:50:00,5.08,5.08,5.06,5.06,386400.0,3.4129,3.4129,3.3994,3.3994,386400.0
2011-02-17 13:00:00,5.06,5.06,5.05,5.06,559600.0,3.3994,3.3994,3.3927,3.3994,559600.0
2011-02-17 13:10:00,5.06,5.06,5.05,5.06,258400.0,3.3994,3.3994,3.3927,3.3994,258400.0
2011-02-17 13:20:00,5.06,5.06,5.06,5.06,385600.0,3.3994,3.3994,3.3994,3.3994,385600.0
2011-02-17 13:30:00,5.06,5.07,5.06,5.07,304000.0,3.3994,3.4061,3.3994,3.4061,304000.0
2011-02-17 13:40:00,5.07,5.07,5.05,5.05,276400.0,3.4061,3.4061,3.3927,3.3927,276400.0
2011-02-17 13:50:00,5.06,5.06,5.05,5.05,298400.0,3.3994,3.3994,3.3927,3.3927,298400.0
2011-02-17 14:00:00,5.05,5.06,5.05,5.06,160000.0,3.3927,3.3994,3.3927,3.3994,160000.0
2011-02-17 14:10:00,5.06,5.07,5.06,5.07,291600.0,3.3994,3.4061,3.3994,3.4061,291600.0
2011-02-17 14:20:00,5.07,5.08,5.07,5.07,328000.0,3.4061,3.4129,3.4061,3.4061,328000.0
2011-02-17 14:30:00,5.07,5.07,5.07,5.07,108000.0,3.4061,3.4061,3.4061,3.4061,108000.0
2011-02-17 14:40:00,5.07,5.07,5.05,5.05,372000.0,3.4061,3.4061,3.3927,3.3927,372000.0
2011-02-17 14:50:00,5.05,5.05,5.05,5.05,251200.0,3.3927,3.3927,3.3927,3.3927,251200.0
2011-02-17 15:00:00,5.05,5.05,5.03,5.03,508800.0,3.3927,3.3927,3.3793,3.3793,508800.0
2011-02-17 15:10:00,5.03,5.05,5.02,5.04,463200.0,3.3793,3.3927,3.3726,3.386,463200.0
2011-02-17 15:20:00,5.04,5.05,5.03,5.03,279200.0,3.386,3.3927,3.3793,3.3793,279200.0
2011-02-17 15:30:00,5.03,5.04,5.02,5.03,554800.0,3.3793,3.386,3.3726,3.3793,554800.0
2011-02-17 15:40:00,5.02,5.04,5.02,5.04,436400.0,3.3726,3.386,3.3726,3.386,436400.0
2011-02-17 15:50:00,5.04,5.04,5.03,5.03,714000.0,3.386,3.386,3.3793,3.3793,714000.0
2011-02-18 09:30:00,5.04,5.09,5.04,5.04,1010400.0,3.386,3.4196,3.386,3.386,1010400.0
2011-02-18 09:40:00,5.04,5.05,5.03,5.04,302400.0,3.386,3.3927,3.3793,3.386,302400.0
2011-02-18 09:50:00,5.04,5.04,5.0,5.01,500800.0,3.386,3.386,3.3591,3.3658,500800.0
2011-02-18 10:00:00,5.01,5.01,5.0,5.0,288400.0,3.3658,3.3658,3.3591,3.3591,288400.0
2011-02-18 10:10:00,5.01,5.01,4.97,4.99,391600.0,3.3658,3.3658,3.339,3.3524,391600.0
2011-02-18 10:20:00,4.99,4.99,4.98,4.98,816000.0,3.3524,3.3524,3.3457,3.3457,816000.0
2011-02-18 10:30:00,4.98,4.98,4.97,4.98,338800.0,3.3457,3.3457,3.339,3.3457,338800.0
2011-02-18 10:40:00,4.98,4.98,4.97,4.97,390000.0,3.3457,3.3457,3.339,3.339,390000.0
2011-02-18 10:50:00,4.97,4.98,4.97,4.98,277600.0,3.339,3.3457,3.339,3.3457,277600.0
2011-02-18 11:00:00,4.97,4.98,4.97,4.98,328000.0,3.339,3.3457,3.339,3.3457,328000.0
2011-02-18 11:10:00,4.97,4.98,4.97,4.98,144400.0,3.339,3.3457,3.339,3.3457,144400.0
2011-02-18 11:20:00,4.98,4.98,4.97,4.98,360000.0,3.3457,3.3457,3.339,3.3457,360000.0
2011-02-18 11:30:00,4.98,4.98,4.97,4.98,174400.0,3.3457,3.3457,3.339,3.3457,174400.0
2011-02-18 11:40:00,4.97,4.98,4.97,4.98,234800.0,3.339,3.3457,3.339,3.3457,234800.0
2011-02-18 11:50:00,4.98,4.99,4.97,4.98,909200.0,3.3457,3.3524,3.339,3.3457,909200.0
2011-02-18 12:00:00,4.98,4.98,4.97,4.98,289200.0,3.3457,3.3457,3.339,3.3457,289200.0
2011-02-18 12:10:00,4.98,4.99,4.97,4.99,409600.0,3.3457,3.3524,3.339,3.3524,409600.0
2011-02-18 12:20:00,4.99,4.99,4.98,4.99,229600.0,3.3524,3.3524,3.3457,3.3524,229600.0
2011-02-18 12:30:00,4.99,5.0,4.99,4.99,150000.0,3.3524,3.3591,3.3524,3.3524,150000.0
2011-02-18 12:40:00,4.99,5.0,4.98,5.0,282000.0,3.3524,3.3591,3.3457,3.3591,282000.0
2011-02-18 12:50:00,5.0,5.0,4.99,4.99,243200.0,3.3591,3.3591,3.3524,3.3524,243200.0
2011-02-18 13:00:00,4.99,5.0,4.99,4.99,276800.0,3.3524,3.3591,3.3524,3.3524,276800.0
2011-02-18 13:10:00,4.99,5.0,4.98,4.99,225200.0,3.3524,3.3591,3.3457,3.3524,225200.0
2011-02-18 13:20:00,4.98,4.99,4.98,4.98,160800.0,3.3457,3.3524,3.3457,3.3457,160800.0
2011-02-18 13:30:00,4.98,4.99,4.98,4.98,96800.0,3.3457,3.3524,3.3457,3.3457,96800.0
2011-02-18 13:40:00,4.98,5.0,4.98,4.99,188800.0,3.3457,3.3591,3.3457,3.3524,188800.0
2011-02-18 13:50:00,4.99,4.99,4.99,4.99,340400.0,3.3524,3.3524,3.3524,3.3524,340400.0
2011-02-18 14:00:00,4.99,4.99,4.99,4.99,317600.0,3.3524,3.3524,3.3524,3.3524,317600.0
2011-02-18 14:10:00,4.99,4.99,4.99,4.99,224000.0,3.3524,3.3524,3.3524,3.3524,224000.0
2011-02-18 14:20:00,4.99,4.99,4.97,4.98,348000.0,3.3524,3.3524,3.339,3.3457,348000.0
2011-02-18 14:30:00,4.98,5.0,4.98,4.99,206000.0,3.3457,3.3591,3.3457,3.3524,206000.0
2011-02-18 14:40:00,4.98,4.99,4.98,4.99,325600.0,3.3457,3.3524,3.3457,3.3524,325600.0
2011-02-18 14:50:00,4.99,4.99,4.98,4.98,187600.0,3.3524,3.3524,3.3457,3.3457,187600.0
2011-02-18 15:00:00,4.98,4.99,4.98,4.99,239200.0,3.3457,3.3524,3.3457,3.3524,239200.0
2011-02-18 15:10:00,4.99,5.0,4.99,5.0,197600.0,3.3524,3.3591,3.3524,3.3591,197600.0
2011-02-18 15:20:00,5.0,5.0,4.99,4.99,273600.0,3.3591,3.3591,3.3524,3.3524,273600.0
2011-02-18 15:30:00,4.99,4.99,4.97,4.98,1113600.0,3.3524,3.3524,3.339,3.3457,1113600.0
2011-02-18 15:40:00,4.98,4.99,4.98,4.99,429200.0,3.3457,3.3524,3.3457,3.3524,429200.0
2011-02-18 15:50:00,4.99,4.99,4.98,4.99,785200.0,3.3524,3.3524,3.3457,3.3524,785200.0
2011-02-22 09:30:00,4.98,5.0,4.94,4.97,622400.0,3.3457,3.3591,3.3188,3.339,622400.0
2011-02-22 09:40:00,4.97,5.01,4.97,5.0,640400.0,3.339,3.3658,3.339,3.3591,640400.0
2011-02-22 09:50:00,5.0,5.0,4.98,5.0,537600.0,3.3591,3.3591,3.3457,3.3591,537600.0
2011-02-22 10:00:00,5.0,5.0,4.97,4.97,398400.0,3.3591,3.3591,3.339,3.339,398400.0
2011-02-22 10:10:00,4.97,4.99,4.96,4.98,494400.0,3.339,3.3524,3.3322,3.3457,494400.0
2011-02-22 10:20:00,4.98,4.98,4.97,4.97,351200.0,3.3457,3.3457,3.339,3.339,351200.0
2011-02-22 10:30:00,4.97,4.98,4.96,4.97,476800.0,3.339,3.3457,3.3322,3.339,476800.0
2011-02-22 10:40:00,4.98,4.98,4.97,4.98,343200.0,3.3457,3.3457,3.339,3.3457,343200.0
2011-02-22 10:50:00,4.98,4.98,4.96,4.96,376400.0,3.3457,3.3457,3.3322,3.3322,376400.0
2011-02-22 11:00:00,4.96,4.96,4.94,4.95,826800.0,3.3322,3.3322,3.3188,3.3255,826800.0
2011-02-22 11:10:00,4.94,4.97,4.94,4.96,888400.0,3.3188,3.339,3.3188,3.3322,888400.0
2011-02-22 11:20:00,4.96,4.96,4.95,4.95,412800.0,3.3322,3.3322,3.3255,3.3255,412800.0
2011-02-22 11:30:00,4.95,4.97,4.94,4.97,224400.0,3.3255,3.339,3.3188,3.339,224400.0
2011-02-22 11:40:00,4.97,4.97,4.96,4.96,299200.0,3.339,3.339,3.3322,3.3322,299200.0
2011-02-22 11:50:00,4.96,4.96,4.95,4.95,326800.0,3.3322,3.3322,3.3255,3.3255,326800.0
2011-02-22 12:00:00,4.95,4.95,4.93,4.95,392800.0,3.3255,3.3255,3.3121,3.3255,392800.0
2011-02-22 12:10:00,4.95,4.95,4.94,4.95,267600.0,3.3255,3.3255,3.3188,3.3255,267600.0
2011-02-22 12:20:00,4.95,4.95,4.92,4.93,409600.0,3.3255,3.3255,3.3054,3.3121,409600.0
2011-02-22 12:30:00,4.93,4.94,4.92,4.94,380000.0,3.3121,3.3188,3.3054,3.3188,380000.0
2011-02-22 12:40:00,4.94,4.94,4.93,4.93,297200.0,3.3188,3.3188,3.3121,3.3121,297200.0
2011-02-22 12:50:00,4.93,4.94,4.93,4.93,179200.0,3.3121,3.3188,3.3121,3.3121,179200.0
2011-02-22 13:00:00,4.93,4.94,4.93,4.94,129200.0,3.3121,3.3188,3.3121,3.3188,129200.0
2011-02-22 13:10:00,4.94,4.95,4.93,4.94,204000.0,3.3188,3.3255,3.3121,3.3188,204000.0
2011-02-22 13:20:00,4.93,4.94,4.93,4.93,245600.0,3.3121,3.3188,3.3121,3.3121,245600.0
2011-02-22 13:30:00,4.93,4.93,4.9,4.91,602400.0,3.3121,3.3121,3.2919,3.2987,602400.0
2011-02-22 13:40:00,4.91,4.91,4.9,4.91,259200.0,3.2987,3.2987,3.2919,3.2987,259200.0
2011-02-22 13:50:00,4.91,4.92,4.91,4.92,210400.0,3.2987,3.3054,3.2987,3.3054,210400.0
2011-02-22 14:00:00,4.92,4.93,4.92,4.93,437200.0,3.3054,3.3121,3.3054,3.3121,437200.0
2011-02-22 14:10:00,4.93,4.94,4.93,4.93,286000.0,3.3121,3.3188,3.3121,3.3121,286000.0
2011-02-22 14:20:00,4.93,4.94,4.92,4.94,319600.0,3.3121,3.3188,3.3054,3.3188,319600.0
2011-02-22 14:30:00,4.94,4.94,4.93,4.93,626000.0,3.3188,3.3188,3.3121,3.3121,626000.0
2011-02-22 14:40:00,4.93,4.93,4.89,4.92,626400.0,3.3121,3.3121,3.2852,3.3054,626400.0
2011-02-22 14:50:00,4.92,4.93,4.92,4.92,472400.0,3.3054,3.3121,3.3054,3.3054,472400.0
2011-02-22 15:00:00,4.92,4.93,4.92,4.92,646000.0,3.3054,3.3121,3.3054,3.3054,646000.0
2011-02-22 15:10:00,4.92,4.93,4.92,4.93,783600.0,3.3054,3.3121,3.3054,3.3121,783600.0
2011-02-22 15:20:00,4.93,4.93,4.92,4.93,866000.0,3.3121,3.3121,3.3054,3.3121,866000.0
2011-02-22 15:30:00,4.93,4.94,4.93,4.93,1159600.0,3.3121,3.3188,3.3121,3.3121,1159600.0
2011-02-22 15:40:00,4.93,4.94,4.92,4.92,1494000.0,3.3121,3.3188,3.3054,3.3054,1494000.0
2011-02-22 15:50:00,4.92,4.93,4.91,4.91,1674000.0,3.3054,3.3121,3.2987,3.2987,1674000.0
2011-02-23 09:30:00,4.93,4.98,4.93,4.97,431200.0,3.3121,3.3457,3.3121,3.339,431200.0
2011-02-23 09:40:00,4.97,4.97,4.93,4.95,504400.0,3.339,3.339,3.3121,3.3255,504400.0
2011-02-23 09:50:00,4.95,4.96,4.95,4.95,446000.0,3.3255,3.3322,3.3255,3.3255,446000.0
2011-02-23 10:00:00,4.95,4.96,4.92,4.92,362800.0,3.3255,3.3322,3.3054,3.3054,362800.0
2011-02-23 10:10:00,4.92,4.93,4.91,4.93,260400.0,3.3054,3.3121,3.2987,3.3121,260400.0
2011-02-23 10:20:00,4.93,4.96,4.93,4.95,724400.0,3.3121,3.3322,3.3121,3.3255,724400.0
2011-02-23 10:30:00,4.95,4.95,4.92,4.92,248000.0,3.3255,3.3255,3.3054,3.3054,248000.0
2011-02-23 10:40:00,4.92,4.95,4.9,4.95,832400.0,3.3054,3.3255,3.2919,3.3255,832400.0
2011-02-23 10:50:00,4.95,4.95,4.93,4.93,356000.0,3.3255,3.3255,3.3121,3.3121,356000.0
2011-02-23 11:00:00,4.93,4.94,4.93,4.93,660800.0,3.3121,3.3188,3.3121,3.3121,660800.0
2011-02-23 11:10:00,4.93,4.95,4.93,4.94,342400.0,3.3121,3.3255,3.3121,3.3188,342400.0
2011-02-23 11:20:00,4.94,4.94,4.92,4.92,305200.0,3.3188,3.3188,3.3054,3.3054,305200.0
2011-02-23 11:30:00,4.92,4.92,4.89,4.9,500400.0,3.3054,3.3054,3.2852,3.2919,500400.0
2011-02-23 11:40:00,4.9,4.9,4.89,4.9,252800.0,3.2919,3.2919,3.2852,3.2919,252800.0
2011-02-23 11:50:00,4.9,4.92,4.9,4.91,283600.0,3.2919,3.3054,3.2919,3.2987,283600.0
2011-02-23 12:00:00,4.91,4.91,4.9,4.9,368400.0,3.2987,3.2987,3.2919,3.2919,368400.0
2011-02-23 12:10:00,4.9,4.91,4.9,4.9,587200.0,3.2919,3.2987,3.2919,3.2919,587200.0
2011-02-23 12:20:00,4.9,4.93,4.9,4.93,412800.0,3.2919,3.3121,3.2919,3.3121,412800.0
2011-02-23 12:30:00,4.93,4.94,4.93,4.93,293200.0,3.3121,3.3188,3.3121,3.3121,293200.0
2011-02-23 12:40:00,4.93,4.93,4.92,4.93,372800.0,3.3121,3.3121,3.3054,3.3121,372800.0
2011-02-23 12:50:00,4.93,4.93,4.92,4.92,340000.0,3.3121,3.3121,3.3054,3.3054,340000.0
2011-02-23 13:00:00,4.92,4.93,4.91,4.91,149600.0,3.3054,3.3121,3.2987,3.2987,149600.0
2011-02-23 13:10:00,4.91,4.92,4.89,4.9,350800.0,3.2987,3.3054,3.2852,3.2919,350800.0
2011-02-23 13:20:00,4.9,4.91,4.9,4.91,173600.0,3.2919,3.2987,3.2919,3.2987,173600.0
2011-02-23 13:30:00,4.91,4.92,4.9,4.92,149200.0,3.2987,3.3054,3.2919,3.3054,149200.0
2011-02-23 13:40:00,4.92,4.92,4.91,4.91,194000.0,3.3054,3.3054,3.2987,3.2987,194000.0
2011-02-23 13:50:00,4.91,4.92,4.91,4.91,176400.0,3.2987,3.3054,3.2987,3.2987,176400.0
2011-02-23 14:00:00,4.91,4.91,4.91,4.91,211200.0,3.2987,3.2987,3.2987,3.2987,211200.0
2011-02-23 14:10:00,4.91,4.91,4.9,4.91,262400.0,3.2987,3.2987,3.2919,3.2987,262400.0
2011-02-23 14:20:00,4.91,4.91,4.9,4.91,189200.0,3.2987,3.2987,3.2919,3.2987,189200.0
2011-02-23 14:30:00,4.91,4.92,4.9,4.91,343200.0,3.2987,3.3054,3.2919,3.2987,343200.0
2011-02-23 14:40:00,4.91,4.92,4.9,4.9,384000.0,3.2987,3.3054,3.2919,3.2919,384000.0
2011-02-23 14:50:00,4.9,4.92,4.9,4.92,318800.0,3.2919,3.3054,3.2919,3.3054,318800.0
2011-02-23 15:00:00,4.92,4.93,4.91,4.93,458800.0,3.3054,3.3121,3.2987,3.3121,458800.0
2011-02-23 15:10:00,4.92,4.93,4.92,4.93,496800.0,3.3054,3.3121,3.3054,3.3121,496800.0
2011-02-23 15:20:00,4.93,4.93,4.92,4.92,525600.0,3.3121,3.3121,3.3054,3.3054,525600.0
2011-02-23 15:30:00,4.92,4.94,4.92,4.93,531600.0,3.3054,3.3188,3.3054,3.3121,531600.0
2011-02-23 15:40:00,4.93,4.93,4.92,4.93,667200.0,3.3121,3.3121,3.3054,3.3121,667200.0
2011-02-23 15:50:00,4.93,4.93,4.92,4.92,1296400.0,3.3121,3.3121,3.3054,3.3054,1296400.0
2011-02-24 09:30:00,4.92,4.93,4.9,4.91,408800.0,3.3054,3.3121,3.2919,3.2987,408800.0
2011-02-24 09:40:00,4.91,4.91,4.88,4.9,533200.0,3.2987,3.2987,3.2785,3.2919,533200.0
2011-02-24 09:50:00,4.9,4.92,4.9,4.92,176000.0,3.2919,3.3054,3.2919,3.3054,176000.0
2011-02-24 10:00:00,4.92,4.93,4.89,4.92,240000.0,3.3054,3.3121,3.2852,3.3054,240000.0
2011-02-24 10:10:00,4.92,4.93,4.9,4.92,198800.0,3.3054,3.3121,3.2919,3.3054,198800.0
2011-02-24 10:20:00,4.92,4.92,4.91,4.91,112800.0,3.3054,3.3054,3.2987,3.2987,112800.0
2011-02-24 10:30:00,4.91,4.92,4.9,4.9,283200.0,3.2987,3.3054,3.2919,3.2919,283200.0
2011-02-24 10:40:00,4.9,4.91,4.89,4.9,579200.0,3.2919,3.2987,3.2852,3.2919,579200.0
2011-02-24 10:50:00,4.9,4.9,4.88,4.88,358800.0,3.2919,3.2919,3.2785,3.2785,358800.0
2011-02-24 11:00:00,4.88,4.89,4.87,4.88,537600.0,3.2785,3.2852,3.2718,3.2785,537600.0
2011-02-24 11:10:00,4.88,4.89,4.87,4.89,399200.0,3.2785,3.2852,3.2718,3.2852,399200.0
2011-02-24 11:20:00,4.88,4.89,4.88,4.89,169200.0,3.2785,3.2852,3.2785,3.2852,169200.0
2011-02-24 11:30:00,4.89,4.89,4.87,4.88,238400.0,3.2852,3.2852,3.2718,3.2785,238400.0
2011-02-24 11:40:00,4.88,4.88,4.86,4.88,518000.0,3.2785,3.2785,3.2651,3.2785,518000.0
2011-02-24 11:50:00,4.88,4.88,4.87,4.88,402400.0,3.2785,3.2785,3.2718,3.2785,402400.0
2011-02-24 12:00:00,4.87,4.88,4.86,4.87,570400.0,3.2718,3.2785,3.2651,3.2718,570400.0
2011-02-24 12:10:00,4.87,4.89,4.87,4.88,180400.0,3.2718,3.2852,3.2718,3.2785,180400.0
2011-02-24 12:20:00,4.88,4.89,4.87,4.88,224800.0,3.2785,3.2852,3.2718,3.2785,224800.0
2011-02-24 12:30:00,4.88,4.88,4.87,4.88,158800.0,3.2785,3.2785,3.2718,3.2785,158800.0
2011-02-24 12:40:00,4.88,4.88,4.87,4.88,244800.0,3.2785,3.2785,3.2718,3.2785,244800.0
2011-02-24 12:50:00,4.88,4.89,4.88,4.88,142400.0,3.2785,3.2852,3.2785,3.2785,142400.0
2011-02-24 13:00:00,4.88,4.89,4.87,4.87,216800.0,3.2785,3.2852,3.2718,3.2718,216800.0
2011-02-24 13:10:00,4.87,4.89,4.87,4.88,273200.0,3.2718,3.2852,3.2718,3.2785,273200.0
2011-02-24 13:20:00,4.88,4.88,4.87,4.88,296800.0,3.2785,3.2785,3.2718,3.2785,296800.0
2011-02-24 13:30:00,4.88,4.89,4.87,4.88,191200.0,3.2785,3.2852,3.2718,3.2785,191200.0
2011-02-24 13:40:00,4.88,4.88,4.87,4.88,487200.0,3.2785,3.2785,3.2718,3.2785,487200.0
2011-02-24 13:50:00,4.88,4.88,4.87,4.87,402000.0,3.2785,3.2785,3.2718,3.2718,402000.0
2011-02-24 14:00:00,4.87,4.89,4.87,4.89,249600.0,3.2718,3.2852,3.2718,3.2852,249600.0
2011-02-24 14:10:00,4.89,4.91,4.88,4.91,355200.0,3.2852,3.2987,3.2785,3.2987,355200.0
2011-02-24 14:20:00,4.91,4.91,4.89,4.9,470800.0,3.2987,3.2987,3.2852,3.2919,470800.0
2011-02-24 14:30:00,4.9,4.92,4.89,4.91,268800.0,3.2919,3.3054,3.2852,3.2987,268800.0
2011-02-24 14:40:00,4.91,4.92,4.9,4.9,275200.0,3.2987,3.3054,3.2919,3.2919,275200.0
2011-02-24 14:50:00,4.9,4.91,4.89,4.91,156000.0,3.2919,3.2987,3.2852,3.2987,156000.0
2011-02-24 15:00:00,4.91,4.91,4.89,4.89,381200.0,3.2987,3.2987,3.2852,3.2852,381200.0
2011-02-24 15:10:00,4.89,4.89,4.87,4.88,714800.0,3.2852,3.2852,3.2718,3.2785,714800.0
2011-02-24 15:20:00,4.88,4.89,4.88,4.88,516000.0,3.2785,3.2852,3.2785,3.2785,516000.0
2011-02-24 15:30:00,4.88,4.9,4.88,4.89,323600.0,3.2785,3.2919,3.2785,3.2852,323600.0
2011-02-24 15:40:00,4.89,4.9,4.88,4.89,758400.0,3.2852,3.2919,3.2785,3.2852,758400.0
2011-02-24 15:50:00,4.89,4.89,4.87,4.88,1354400.0,3.2852,3.2852,3.2718,3.2785,1354400.0
2011-02-25 09:30:00,4.91,4.95,4.89,4.94,345600.0,3.2987,3.3255,3.2852,3.3188,345600.0
2011-02-25 09:40:00,4.93,4.94,4.91,4.91,134800.0,3.3121,3.3188,3.2987,3.2987,134800.0
2011-02-25 09:50:00,4.91,4.93,4.9,4.93,200400.0,3.2987,3.3121,3.2919,3.3121,200400.0
2011-02-25 10:00:00,4.93,4.94,4.93,4.93,158800.0,3.3121,3.3188,3.3121,3.3121,158800.0
2011-02-25 10:10:00,4.93,4.94,4.89,4.89,316800.0,3.3121,3.3188,3.2852,3.2852,316800.0
2011-02-25 10:20:00,4.89,4.91,4.89,4.89,248400.0,3.2852,3.2987,3.2852,3.2852,248400.0
2011-02-25 10:30:00,4.89,4.91,4.89,4.91,205200.0,3.2852,3.2987,3.2852,3.2987,205200.0
2011-02-25 10:40:00,4.91,4.91,4.89,4.9,337200.0,3.2987,3.2987,3.2852,3.2919,337200.0
2011-02-25 10:50:00,4.9,4.91,4.89,4.9,208000.0,3.2919,3.2987,3.2852,3.2919,208000.0
2011-02-25 11:00:00,4.89,4.9,4.88,4.88,405200.0,3.2852,3.2919,3.2785,3.2785,405200.0
2011-02-25 11:10:00,4.88,4.9,4.88,4.88,547200.0,3.2785,3.2919,3.2785,3.2785,547200.0
2011-02-25 11:20:00,4.88,4.89,4.87,4.88,567200.0,3.2785,3.2852,3.2718,3.2785,567200.0
2011-02-25 11:30:00,4.88,4.9,4.87,4.89,314000.0,3.2785,3.2919,3.2718,3.2852,314000.0
2011-02-25 11:40:00,4.89,4.89,4.87,4.89,258800.0,3.2852,3.2852,3.2718,3.2852,258800.0
2011-02-25 11:50:00,4.89,4.91,4.89,4.89,198800.0,3.2852,3.2987,3.2852,3.2852,198800.0
2011-02-25 12:00:00,4.89,4.9,4.89,4.9,220400.0,3.2852,3.2919,3.2852,3.2919,220400.0
2011-02-25 12:10:00,4.9,4.9,4.89,4.89,182000.0,3.2919,3.2919,3.2852,3.2852,182000.0
2011-02-25 12:20:00,4.89,4.89,4.89,4.89,94400.0,3.2852,3.2852,3.2852,3.2852,94400.0
2011-02-25 12:30:00,4.89,4.91,4.89,4.91,124800.0,3.2852,3.2987,3.2852,3.2987,124800.0
2011-02-25 12:40:00,4.91,4.91,4.9,4.9,144800.0,3.2987,3.2987,3.2919,3.2919,144800.0
2011-02-25 12:50:00,4.9,4.92,4.9,4.92,160400.0,3.2919,3.3054,3.2919,3.3054,160400.0
2011-02-25 13:00:00,4.92,4.93,4.91,4.93,100800.0,3.3054,3.3121,3.2987,3.3121,100800.0
2011-02-25 13:10:00,4.93,4.94,4.93,4.93,122800.0,3.3121,3.3188,3.3121,3.3121,122800.0
2011-02-25 13:20:00,4.94,4.94,4.93,4.94,149200.0,3.3188,3.3188,3.3121,3.3188,149200.0
2011-02-25 13:30:00,4.94,4.95,4.94,4.95,236800.0,3.3188,3.3255,3.3188,3.3255,236800.0
2011-02-25 13:40:00,4.95,4.96,4.95,4.95,110400.0,3.3255,3.3322,3.3255,3.3255,110400.0
2011-02-25 13:50:00,4.95,4.96,4.95,4.95,159600.0,3.3255,3.3322,3.3255,3.3255,159600.0
2011-02-25 14:00:00,4.95,4.95,4.94,4.95,221600.0,3.3255,3.3255,3.3188,3.3255,221600.0
2011-02-25 14:10:00,4.95,4.95,4.95,4.95,131200.0,3.3255,3.3255,3.3255,3.3255,131200.0
2011-02-25 14:20:00,4.95,4.96,4.95,4.95,242400.0,3.3255,3.3322,3.3255,3.3255,242400.0
2011-02-25 14:30:00,4.95,4.96,4.95,4.95,158000.0,3.3255,3.3322,3.3255,3.3255,158000.0
2011-02-25 14:40:00,4.95,4.97,4.95,4.96,221200.0,3.3255,3.339,3.3255,3.3322,221200.0
2011-02-25 14:50:00,4.96,4.97,4.96,4.97,203600.0,3.3322,3.339,3.3322,3.339,203600.0
2011-02-25 15:00:00,4.97,4.97,4.95,4.96,450800.0,3.339,3.339,3.3255,3.3322,450800.0
2011-02-25 15:10:00,4.96,4.97,4.96,4.97,199600.0,3.3322,3.339,3.3322,3.339,199600.0
2011-02-25 15:20:00,4.97,4.97,4.96,4.97,172800.0,3.339,3.339,3.3322,3.339,172800.0
2011-02-25 15:30:00,4.97,4.97,4.96,4.96,259200.0,3.339,3.339,3.3322,3.3322,259200.0
2011-02-25 15:40:00,4.96,4.97,4.96,4.96,455600.0,3.3322,3.339,3.3322,3.3322,455600.0
2011-02-25 15:50:00,4.96,4.97,4.96,4.97,569600.0,3.3322,3.339,3.3322,3.339,569600.0
2011-02-28 09:30:00,5.0,5.0,4.94,4.99,323600.0,3.3591,3.3591,3.3188,3.3524,323600.0
2011-02-28 09:40:00,4.99,4.99,4.94,4.95,174000.0,3.3524,3.3524,3.3188,3.3255,174000.0
2011-02-28 09:50:00,4.95,4.96,4.94,4.96,187200.0,3.3255,3.3322,3.3188,3.3322,187200.0
2011-02-28 10:00:00,4.96,4.97,4.96,4.96,142800.0,3.3322,3.339,3.3322,3.3322,142800.0
2011-02-28 10:10:00,4.96,4.97,4.96,4.96,143200.0,3.3322,3.339,3.3322,3.3322,143200.0
2011-02-28 10:20:00,4.96,4.97,4.96,4.96,111200.0,3.3322,3.339,3.3322,3.3322,111200.0
2011-02-28 10:30:00,4.96,4.97,4.96,4.97,145600.0,3.3322,3.339,3.3322,3.339,145600.0
2011-02-28 10:40:00,4.96,4.97,4.96,4.96,111200.0,3.3322,3.339,3.3322,3.3322,111200.0
2011-02-28 10:50:00,4.96,4.98,4.96,4.97,183600.0,3.3322,3.3457,3.3322,3.339,183600.0
2011-02-28 11:00:00,4.97,4.98,4.97,4.97,136400.0,3.339,3.3457,3.339,3.339,136400.0
2011-02-28 11:10:00,4.97,4.98,4.97,4.97,133600.0,3.339,3.3457,3.339,3.339,133600.0
2011-02-28 11:20:00,4.97,4.97,4.97,4.97,248400.0,3.339,3.339,3.339,3.339,248400.0
2011-02-28 11:30:00,4.97,4.97,4.96,4.96,166400.0,3.339,3.339,3.3322,3.3322,166400.0
2011-02-28 11:40:00,4.96,4.97,4.96,4.97,115600.0,3.3322,3.339,3.3322,3.339,115600.0
2011-02-28 11:50:00,4.97,4.98,4.97,4.98,64800.0,3.339,3.3457,3.339,3.3457,64800.0
2011-02-28 12:00:00,4.98,4.99,4.97,4.99,163200.0,3.3457,3.3524,3.339,3.3524,163200.0
2011-02-28 12:10:00,4.99,4.99,4.99,4.99,115200.0,3.3524,3.3524,3.3524,3.3524,115200.0
2011-02-28 12:20:00,4.99,5.0,4.99,4.99,95200.0,3.3524,3.3591,3.3524,3.3524,95200.0
2011-02-28 12:30:00,4.99,4.99,4.98,4.98,158000.0,3.3524,3.3524,3.3457,3.3457,158000.0
2011-02-28 12:40:00,4.98,4.98,4.97,4.98,134800.0,3.3457,3.3457,3.339,3.3457,134800.0
2011-02-28 12:50:00,4.98,4.99,4.97,4.98,212000.0,3.3457,3.3524,3.339,3.3457,212000.0
2011-02-28 13:00:00,4.98,4.99,4.98,4.99,318800.0,3.3457,3.3524,3.3457,3.3524,318800.0
2011-02-28 13:10:00,4.99,4.99,4.98,4.99,196800.0,3.3524,3.3524,3.3457,3.3524,196800.0
2011-02-28 13:20:00,4.99,5.0,4.98,4.99,359200.0,3.3524,3.3591,3.3457,3.3524,359200.0
2011-02-28 13:30:00,4.99,5.0,4.98,4.99,191600.0,3.3524,3.3591,3.3457,3.3524,191600.0
2011-02-28 13:40:00,4.99,5.0,4.99,4.99,163600.0,3.3524,3.3591,3.3524,3.3524,163600.0
2011-02-28 13:50:00,5.0,5.0,4.98,4.99,135200.0,3.3591,3.3591,3.3457,3.3524,135200.0
2011-02-28 14:00:00,4.99,4.99,4.99,4.99,144800.0,3.3524,3.3524,3.3524,3.3524,144800.0
2011-02-28 14:10:00,4.99,5.0,4.99,4.99,109200.0,3.3524,3.3591,3.3524,3.3524,109200.0
2011-02-28 14:20:00,4.99,5.0,4.99,5.0,160400.0,3.3524,3.3591,3.3524,3.3591,160400.0
2011-02-28 14:30:00,5.0,5.0,4.99,4.99,133200.0,3.3591,3.3591,3.3524,3.3524,133200.0
2011-02-28 14:40:00,4.99,4.99,4.99,4.99,134000.0,3.3524,3.3524,3.3524,3.3524,134000.0
2011-02-28 14:50:00,4.99,4.99,4.99,4.99,100800.0,3.3524,3.3524,3.3524,3.3524,100800.0
2011-02-28 15:00:00,5.0,5.0,4.98,4.99,277600.0,3.3591,3.3591,3.3457,3.3524,277600.0
2011-02-28 15:10:00,4.99,4.99,4.99,4.99,178000.0,3.3524,3.3524,3.3524,3.3524,178000.0
2011-02-28 15:20:00,4.99,5.0,4.99,4.99,126800.0,3.3524,3.3591,3.3524,3.3524,126800.0
2011-02-28 15:30:00,4.99,5.0,4.99,4.99,202800.0,3.3524,3.3591,3.3524,3.3524,202800.0
2011-02-28 15:40:00,4.99,5.0,4.98,4.99,589200.0,3.3524,3.3591,3.3457,3.3524,589200.0
2011-02-28 15:50:00,4.99,4.99,4.98,4.99,1043600.0,3.3524,3.3524,3.3457,3.3524,1043600.0
2011-03-01 09:30:00,4.99,5.0,4.98,4.99,406000.0,3.3524,3.3591,3.3457,3.3524,406000.0
2011-03-01 09:40:00,4.99,4.99,4.95,4.96,1204000.0,3.3524,3.3524,3.3255,3.3322,1204000.0
2011-03-01 09:50:00,4.96,4.97,4.95,4.96,357600.0,3.3322,3.339,3.3255,3.3322,357600.0
2011-03-01 10:00:00,4.96,4.96,4.95,4.96,440000.0,3.3322,3.3322,3.3255,3.3322,440000.0
2011-03-01 10:10:00,4.96,4.97,4.96,4.97,527200.0,3.3322,3.339,3.3322,3.339,527200.0
2011-03-01 10:20:00,4.97,4.97,4.95,4.96,808400.0,3.339,3.339,3.3255,3.3322,808400.0
2011-03-01 10:30:00,4.96,4.98,4.95,4.98,363200.0,3.3322,3.3457,3.3255,3.3457,363200.0
2011-03-01 10:40:00,4.98,4.99,4.98,4.99,270000.0,3.3457,3.3524,3.3457,3.3524,270000.0
2011-03-01 10:50:00,4.99,5.0,4.98,4.99,249600.0,3.3524,3.3591,3.3457,3.3524,249600.0
2011-03-01 11:00:00,4.99,5.0,4.98,4.99,176800.0,3.3524,3.3591,3.3457,3.3524,176800.0
2011-03-01 11:10:00,4.99,5.0,4.98,4.99,150400.0,3.3524,3.3591,3.3457,3.3524,150400.0
2011-03-01 11:20:00,4.99,4.99,4.97,4.97,198800.0,3.3524,3.3524,3.339,3.339,198800.0
2011-03-01 11:30:00,4.97,4.99,4.97,4.99,204000.0,3.339,3.3524,3.339,3.3524,204000.0
2011-03-01 11:40:00,4.99,5.01,4.99,5.0,321600.0,3.3524,3.3658,3.3524,3.3591,321600.0
2011-03-01 11:50:00,4.99,4.99,4.98,4.99,341600.0,3.3524,3.3524,3.3457,3.3524,341600.0
2011-03-01 12:00:00,4.99,4.99,4.98,4.98,440400.0,3.3524,3.3524,3.3457,3.3457,440400.0
2011-03-01 12:10:00,4.99,4.99,4.97,4.97,415200.0,3.3524,3.3524,3.339,3.339,415200.0
2011-03-01 12:20:00,4.98,4.98,4.97,4.97,337200.0,3.3457,3.3457,3.339,3.339,337200.0
2011-03-01 12:30:00,4.97,4.98,4.97,4.97,339200.0,3.339,3.3457,3.339,3.339,339200.0
2011-03-01 12:40:00,4.97,4.98,4.97,4.98,124000.0,3.339,3.3457,3.339,3.3457,124000.0
2011-03-01 12:50:00,4.98,4.98,4.96,4.96,189600.0,3.3457,3.3457,3.3322,3.3322,189600.0
2011-03-01 13:00:00,4.96,4.96,4.95,4.95,188400.0,3.3322,3.3322,3.3255,3.3255,188400.0
2011-03-01 13:10:00,4.95,4.95,4.94,4.95,162800.0,3.3255,3.3255,3.3188,3.3255,162800.0
2011-03-01 13:20:00,4.94,4.95,4.93,4.93,195200.0,3.3188,3.3255,3.3121,3.3121,195200.0
2011-03-01 13:30:00,4.93,4.95,4.93,4.95,189600.0,3.3121,3.3255,3.3121,3.3255,189600.0
2011-03-01 13:40:00,4.95,4.96,4.93,4.93,246400.0,3.3255,3.3322,3.3121,3.3121,246400.0
2011-03-01 13:50:00,4.93,4.95,4.93,4.94,217200.0,3.3121,3.3255,3.3121,3.3188,217200.0
2011-03-01 14:00:00,4.94,4.94,4.93,4.94,227600.0,3.3188,3.3188,3.3121,3.3188,227600.0
2011-03-01 14:10:00,4.94,4.94,4.93,4.94,300000.0,3.3188,3.3188,3.3121,3.3188,300000.0
2011-03-01 14:20:00,4.94,4.95,4.93,4.93,361600.0,3.3188,3.3255,3.3121,3.3121,361600.0
2011-03-01 14:30:00,4.93,4.93,4.92,4.93,291200.0,3.3121,3.3121,3.3054,3.3121,291200.0
2011-03-01 14:40:00,4.93,4.93,4.93,4.93,254400.0,3.3121,3.3121,3.3121,3.3121,254400.0
2011-03-01 14:50:00,4.93,4.95,4.93,4.93,314000.0,3.3121,3.3255,3.3121,3.3121,314000.0
2011-03-01 15:00:00,4.93,4.94,4.92,4.93,401600.0,3.3121,3.3188,3.3054,3.3121,401600.0
2011-03-01 15:10:00,4.93,4.94,4.92,4.94,554400.0,3.3121,3.3188,3.3054,3.3188,554400.0
2011-03-01 15:20:00,4.94,4.94,4.93,4.94,564000.0,3.3188,3.3188,3.3121,3.3188,564000.0
2011-03-01 15:30:00,4.94,4.95,4.93,4.95,756000.0,3.3188,3.3255,3.3121,3.3255,756000.0
2011-03-01 15:40:00,4.95,4.96,4.94,4.94,909200.0,3.3255,3.3322,3.3188,3.3188,909200.0
2011-03-01 15:50:00,4.94,4.94,4.93,4.93,894800.0,3.3188,3.3188,3.3121,3.3121,894800.0
2011-03-02 09:30:00,4.92,4.96,4.92,4.92,233200.0,3.3054,3.3322,3.3054,3.3054,233200.0
2011-03-02 09:40:00,4.93,4.95,4.9,4.91,197200.0,3.3121,3.3255,3.2919,3.2987,197200.0
2011-03-02 09:50:00,4.91,4.93,4.91,4.93,153600.0,3.2987,3.3121,3.2987,3.3121,153600.0
2011-03-02 10:00:00,4.93,4.94,4.92,4.93,188000.0,3.3121,3.3188,3.3054,3.3121,188000.0
2011-03-02 10:10:00,4.93,4.93,4.91,4.92,292000.0,3.3121,3.3121,3.2987,3.3054,292000.0
2011-03-02 10:20:00,4.92,4.92,4.91,4.91,186800.0,3.3054,3.3054,3.2987,3.2987,186800.0
2011-03-02 10:30:00,4.91,4.95,4.91,4.95,313600.0,3.2987,3.3255,3.2987,3.3255,313600.0
2011-03-02 10:40:00,4.95,4.97,4.94,4.96,256800.0,3.3255,3.339,3.3188,3.3322,256800.0
2011-03-02 10:50:00,4.96,4.97,4.96,4.96,199600.0,3.3322,3.339,3.3322,3.3322,199600.0
2011-03-02 11:00:00,4.96,4.98,4.96,4.97,174400.0,3.3322,3.3457,3.3322,3.339,174400.0
2011-03-02 11:10:00,4.97,4.98,4.96,4.97,250800.0,3.339,3.3457,3.3322,3.339,250800.0
2011-03-02 11:20:00,4.97,4.98,4.96,4.96,244000.0,3.339,3.3457,3.3322,3.3322,244000.0
2011-03-02 11:30:00,4.96,4.97,4.95,4.95,196800.0,3.3322,3.339,3.3255,3.3255,196800.0
2011-03-02 11:40:00,4.95,4.95,4.93,4.93,173600.0,3.3255,3.3255,3.3121,3.3121,173600.0
2011-03-02 11:50:00,4.94,4.94,4.92,4.93,146800.0,3.3188,3.3188,3.3054,3.3121,146800.0
2011-03-02 12:00:00,4.93,4.95,4.92,4.94,162400.0,3.3121,3.3255,3.3054,3.3188,162400.0
2011-03-02 12:10:00,4.94,4.94,4.92,4.93,200000.0,3.3188,3.3188,3.3054,3.3121,200000.0
2011-03-02 12:20:00,4.93,4.95,4.93,4.94,200800.0,3.3121,3.3255,3.3121,3.3188,200800.0
2011-03-02 12:30:00,4.94,4.95,4.93,4.95,190800.0,3.3188,3.3255,3.3121,3.3255,190800.0
2011-03-02 12:40:00,4.95,4.96,4.95,4.96,91600.0,3.3255,3.3322,3.3255,3.3322,91600.0
2011-03-02 12:50:00,4.96,4.97,4.95,4.96,147200.0,3.3322,3.339,3.3255,3.3322,147200.0
2011-03-02 13:00:00,4.96,4.97,4.95,4.95,193600.0,3.3322,3.339,3.3255,3.3255,193600.0
2011-03-02 13:10:00,4.95,4.97,4.95,4.96,172800.0,3.3255,3.339,3.3255,3.3322,172800.0
2011-03-02 13:20:00,4.96,4.97,4.96,4.97,127200.0,3.3322,3.339,3.3322,3.339,127200.0
2011-03-02 13:30:00,4.97,4.98,4.96,4.97,152400.0,3.339,3.3457,3.3322,3.339,152400.0
2011-03-02 13:40:00,4.97,4.97,4.95,4.96,204800.0,3.339,3.339,3.3255,3.3322,204800.0
2011-03-02 13:50:00,4.96,4.97,4.95,4.95,158000.0,3.3322,3.339,3.3255,3.3255,158000.0
2011-03-02 14:00:00,4.95,4.96,4.93,4.95,243200.0,3.3255,3.3322,3.3121,3.3255,243200.0
2011-03-02 14:10:00,4.95,4.96,4.95,4.96,148400.0,3.3255,3.3322,3.3255,3.3322,148400.0
2011-03-02 14:20:00,4.96,4.97,4.95,4.96,270800.0,3.3322,3.339,3.3255,3.3322,270800.0
2011-03-02 14:30:00,4.96,4.97,4.96,4.96,292000.0,3.3322,3.339,3.3322,3.3322,292000.0
2011-03-02 14:40:00,4.96,4.98,4.96,4.97,144400.0,3.3322,3.3457,3.3322,3.339,144400.0
2011-03-02 14:50:00,4.97,4.97,4.97,4.97,206000.0,3.339,3.339,3.339,3.339,206000.0
2011-03-02 15:00:00,4.97,4.98,4.97,4.98,288400.0,3.339,3.3457,3.339,3.3457,288400.0
2011-03-02 15:10:00,4.98,4.98,4.97,4.98,224400.0,3.3457,3.3457,3.339,3.3457,224400.0
2011-03-02 15:20:00,4.98,4.98,4.97,4.97,430400.0,3.3457,3.3457,3.339,3.339,430400.0
2011-03-02 15:30:00,4.97,4.97,4.97,4.97,243600.0,3.339,3.339,3.339,3.339,243600.0
2011-03-02 15:40:00,4.97,4.97,4.95,4.96,618400.0,3.339,3.339,3.3255,3.3322,618400.0
2011-03-02 15:50:00,4.96,4.96,4.92,4.93,2211200.0,3.3322,3.3322,3.3054,3.3121,2211200.0
2011-03-03 09:30:00,4.96,5.0,4.96,4.96,486000.0,3.3322,3.3591,3.3322,3.3322,486000.0
2011-03-03 09:40:00,4.96,5.0,4.96,5.0,269600.0,3.3322,3.3591,3.3322,3.3591,269600.0
2011-03-03 09:50:00,5.0,5.0,4.97,4.98,248400.0,3.3591,3.3591,3.339,3.3457,248400.0
2011-03-03 10:00:00,4.98,4.99,4.95,4.96,194000.0,3.3457,3.3524,3.3255,3.3322,194000.0
2011-03-03 10:10:00,4.95,4.96,4.93,4.93,177600.0,3.3255,3.3322,3.3121,3.3121,177600.0
2011-03-03 10:20:00,4.93,4.94,4.92,4.93,242000.0,3.3121,3.3188,3.3054,3.3121,242000.0
2011-03-03 10:30:00,4.93,4.93,4.91,4.91,164800.0,3.3121,3.3121,3.2987,3.2987,164800.0
2011-03-03 10:40:00,4.92,4.95,4.91,4.95,371200.0,3.3054,3.3255,3.2987,3.3255,371200.0
2011-03-03 10:50:00,4.95,4.96,4.94,4.96,208000.0,3.3255,3.3322,3.3188,3.3322,208000.0
2011-03-03 11:00:00,4.96,4.97,4.96,4.97,232400.0,3.3322,3.339,3.3322,3.339,232400.0
2011-03-03 11:10:00,4.97,4.97,4.96,4.97,186000.0,3.339,3.339,3.3322,3.339,186000.0
2011-03-03 11:20:00,4.97,4.98,4.97,4.98,188800.0,3.339,3.3457,3.339,3.3457,188800.0
2011-03-03 11:30:00,4.97,4.98,4.97,4.98,92800.0,3.339,3.3457,3.339,3.3457,92800.0
2011-03-03 11:40:00,4.98,4.99,4.98,4.98,174000.0,3.3457,3.3524,3.3457,3.3457,174000.0
2011-03-03 11:50:00,4.98,4.99,4.98,4.98,156800.0,3.3457,3.3524,3.3457,3.3457,156800.0
2011-03-03 12:00:00,4.99,4.99,4.98,4.98,109200.0,3.3524,3.3524,3.3457,3.3457,109200.0
2011-03-03 12:10:00,4.98,4.99,4.98,4.98,110400.0,3.3457,3.3524,3.3457,3.3457,110400.0
2011-03-03 12:20:00,4.98,4.99,4.97,4.98,221200.0,3.3457,3.3524,3.339,3.3457,221200.0
2011-03-03 12:30:00,4.98,5.0,4.98,5.0,114800.0,3.3457,3.3591,3.3457,3.3591,114800.0
2011-03-03 12:40:00,5.0,5.0,4.99,5.0,286800.0,3.3591,3.3591,3.3524,3.3591,286800.0
2011-03-03 12:50:00,4.99,5.0,4.99,5.0,109200.0,3.3524,3.3591,3.3524,3.3591,109200.0
2011-03-03 13:00:00,5.0,5.0,4.99,4.99,124000.0,3.3591,3.3591,3.3524,3.3524,124000.0
2011-03-03 13:10:00,4.99,5.02,4.99,5.01,404400.0,3.3524,3.3726,3.3524,3.3658,404400.0
2011-03-03 13:20:00,5.0,5.01,5.0,5.0,168800.0,3.3591,3.3658,3.3591,3.3591,168800.0
2011-03-03 13:30:00,5.0,5.01,5.0,5.0,165200.0,3.3591,3.3658,3.3591,3.3591,165200.0
2011-03-03 13:40:00,5.0,5.0,4.98,4.99,312000.0,3.3591,3.3591,3.3457,3.3524,312000.0
2011-03-03 13:50:00,4.99,4.99,4.98,4.98,154400.0,3.3524,3.3524,3.3457,3.3457,154400.0
2011-03-03 14:00:00,4.98,4.99,4.98,4.98,226400.0,3.3457,3.3524,3.3457,3.3457,226400.0
2011-03-03 14:10:00,4.98,5.0,4.98,4.99,112800.0,3.3457,3.3591,3.3457,3.3524,112800.0
2011-03-03 14:20:00,4.99,4.99,4.99,4.99,69600.0,3.3524,3.3524,3.3524,3.3524,69600.0
2011-03-03 14:30:00,4.99,5.0,4.99,4.99,251200.0,3.3524,3.3591,3.3524,3.3524,251200.0
2011-03-03 14:40:00,4.99,4.99,4.99,4.99,61200.0,3.3524,3.3524,3.3524,3.3524,61200.0
2011-03-03 14:50:00,4.99,5.0,4.98,5.0,222400.0,3.3524,3.3591,3.3457,3.3591,222400.0
2011-03-03 15:00:00,4.99,5.0,4.99,5.0,214000.0,3.3524,3.3591,3.3524,3.3591,214000.0
2011-03-03 15:10:00,5.0,5.0,5.0,5.0,388400.0,3.3591,3.3591,3.3591,3.3591,388400.0
2011-03-03 15:20:00,5.0,5.01,5.0,5.0,395600.0,3.3591,3.3658,3.3591,3.3591,395600.0
2011-03-03 15:30:00,5.0,5.02,5.0,5.02,706000.0,3.3591,3.3726,3.3591,3.3726,706000.0
2011-03-03 15:40:00,5.02,5.03,5.01,5.03,924000.0,3.3726,3.3793,3.3658,3.3793,924000.0
2011-03-03 15:50:00,5.03,5.04,5.03,5.03,1821600.0,3.3793,3.386,3.3793,3.3793,1821600.0
2011-03-04 09:30:00,5.01,5.04,4.99,5.01,190800.0,3.3658,3.386,3.3524,3.3658,190800.0
2011-03-04 09:40:00,5.01,5.01,5.0,5.0,226000.0,3.3658,3.3658,3.3591,3.3591,226000.0
2011-03-04 09:50:00,5.0,5.01,4.99,5.0,430400.0,3.3591,3.3658,3.3524,3.3591,430400.0
2011-03-04 10:00:00,5.0,5.01,4.98,4.99,343200.0,3.3591,3.3658,3.3457,3.3524,343200.0
2011-03-04 10:10:00,4.99,5.01,4.99,5.0,351200.0,3.3524,3.3658,3.3524,3.3591,351200.0
2011-03-04 10:20:00,5.0,5.01,5.0,5.0,345600.0,3.3591,3.3658,3.3591,3.3591,345600.0
2011-03-04 10:30:00,5.0,5.02,5.0,5.02,109600.0,3.3591,3.3726,3.3591,3.3726,109600.0
2011-03-04 10:40:00,5.02,5.02,5.0,5.0,159600.0,3.3726,3.3726,3.3591,3.3591,159600.0
2011-03-04 10:50:00,5.0,5.02,5.0,5.0,157200.0,3.3591,3.3726,3.3591,3.3591,157200.0
2011-03-04 11:00:00,5.0,5.01,5.0,5.0,107200.0,3.3591,3.3658,3.3591,3.3591,107200.0
2011-03-04 11:10:00,5.0,5.01,4.99,5.01,264000.0,3.3591,3.3658,3.3524,3.3658,264000.0
2011-03-04 11:20:00,5.0,5.01,5.0,5.0,112800.0,3.3591,3.3658,3.3591,3.3591,112800.0
2011-03-04 11:30:00,5.0,5.02,5.0,5.02,185200.0,3.3591,3.3726,3.3591,3.3726,185200.0
2011-03-04 11:40:00,5.02,5.02,5.0,5.0,214800.0,3.3726,3.3726,3.3591,3.3591,214800.0
2011-03-04 11:50:00,5.0,5.01,5.0,5.0,314400.0,3.3591,3.3658,3.3591,3.3591,314400.0
2011-03-04 12:00:00,5.0,5.0,5.0,5.0,201600.0,3.3591,3.3591,3.3591,3.3591,201600.0
2011-03-04 12:10:00,5.0,5.0,4.98,4.99,384400.0,3.3591,3.3591,3.3457,3.3524,384400.0
2011-03-04 12:20:00,5.0,5.0,4.99,5.0,174800.0,3.3591,3.3591,3.3524,3.3591,174800.0
2011-03-04 12:30:00,5.0,5.0,4.99,5.0,191200.0,3.3591,3.3591,3.3524,3.3591,191200.0
2011-03-04 12:40:00,5.0,5.01,5.0,5.0,207600.0,3.3591,3.3658,3.3591,3.3591,207600.0
2011-03-04 12:50:00,5.0,5.0,5.0,5.0,97600.0,3.3591,3.3591,3.3591,3.3591,97600.0
2011-03-04 13:00:00,5.0,5.0,5.0,5.0,149600.0,3.3591,3.3591,3.3591,3.3591,149600.0
2011-03-04 13:10:00,5.0,5.0,4.98,4.98,171200.0,3.3591,3.3591,3.3457,3.3457,171200.0
2011-03-04 13:20:00,4.99,5.0,4.98,5.0,128400.0,3.3524,3.3591,3.3457,3.3591,128400.0
2011-03-04 13:30:00,5.0,5.0,5.0,5.0,232800.0,3.3591,3.3591,3.3591,3.3591,232800.0
2011-03-04 13:40:00,5.0,5.0,5.0,5.0,127200.0,3.3591,3.3591,3.3591,3.3591,127200.0
2011-03-04 13:50:00,5.0,5.0,5.0,5.0,129200.0,3.3591,3.3591,3.3591,3.3591,129200.0
2011-03-04 14:00:00,5.0,5.0,5.0,5.0,247600.0,3.3591,3.3591,3.3591,3.3591,247600.0
2011-03-04 14:10:00,5.0,5.0,4.99,5.0,93200.0,3.3591,3.3591,3.3524,3.3591,93200.0
2011-03-04 14:20:00,5.0,5.01,5.0,5.0,148800.0,3.3591,3.3658,3.3591,3.3591,148800.0
2011-03-04 14:30:00,5.0,5.01,5.0,5.0,125600.0,3.3591,3.3658,3.3591,3.3591,125600.0
2011-03-04 14:40:00,5.01,5.01,5.0,5.0,104400.0,3.3658,3.3658,3.3591,3.3591,104400.0
2011-03-04 14:50:00,5.0,5.01,5.0,5.01,133200.0,3.3591,3.3658,3.3591,3.3658,133200.0
2011-03-04 15:00:00,5.01,5.01,5.0,5.0,402400.0,3.3658,3.3658,3.3591,3.3591,402400.0
2011-03-04 15:10:00,5.0,5.01,5.0,5.0,198400.0,3.3591,3.3658,3.3591,3.3591,198400.0
2011-03-04 15:20:00,5.0,5.01,5.0,5.0,482800.0,3.3591,3.3658,3.3591,3.3591,482800.0
2011-03-04 15:30:00,5.0,5.01,4.99,5.0,508400.0,3.3591,3.3658,3.3524,3.3591,508400.0
2011-03-04 15:40:00,5.01,5.01,5.0,5.01,452800.0,3.3658,3.3658,3.3591,3.3658,452800.0
2011-03-04 15:50:00,5.0,5.02,5.0,5.02,736000.0,3.3591,3.3726,3.3591,3.3726,736000.0
2011-03-07 09:30:00,5.03,5.06,5.02,5.06,286000.0,3.3793,3.3994,3.3726,3.3994,286000.0
2011-03-07 09:40:00,5.06,5.07,5.04,5.06,176800.0,3.3994,3.4061,3.386,3.3994,176800.0
2011-03-07 09:50:00,5.06,5.07,5.03,5.05,352400.0,3.3994,3.4061,3.3793,3.3927,352400.0
2011-03-07 10:00:00,5.05,5.05,5.03,5.03,241200.0,3.3927,3.3927,3.3793,3.3793,241200.0
2011-03-07 10:10:00,5.03,5.04,5.01,5.01,110800.0,3.3793,3.386,3.3658,3.3658,110800.0
2011-03-07 10:20:00,5.01,5.02,5.0,5.01,178400.0,3.3658,3.3726,3.3591,3.3658,178400.0
2011-03-07 10:30:00,5.01,5.01,4.99,5.0,409200.0,3.3658,3.3658,3.3524,3.3591,409200.0
2011-03-07 10:40:00,5.0,5.0,4.99,5.0,406000.0,3.3591,3.3591,3.3524,3.3591,406000.0
2011-03-07 10:50:00,5.0,5.01,4.99,5.0,431600.0,3.3591,3.3658,3.3524,3.3591,431600.0
2011-03-07 11:00:00,5.0,5.0,4.98,4.98,585600.0,3.3591,3.3591,3.3457,3.3457,585600.0
2011-03-07 11:10:00,4.99,4.99,4.98,4.99,486400.0,3.3524,3.3524,3.3457,3.3524,486400.0
2011-03-07 11:20:00,4.99,5.0,4.97,4.97,290800.0,3.3524,3.3591,3.339,3.339,290800.0
2011-03-07 11:30:00,4.97,4.98,4.97,4.98,240400.0,3.339,3.3457,3.339,3.3457,240400.0
2011-03-07 11:40:00,4.98,4.98,4.95,4.95,276800.0,3.3457,3.3457,3.3255,3.3255,276800.0
2011-03-07 11:50:00,4.95,4.95,4.93,4.95,284800.0,3.3255,3.3255,3.3121,3.3255,284800.0
2011-03-07 12:00:00,4.95,4.96,4.94,4.96,252400.0,3.3255,3.3322,3.3188,3.3322,252400.0
2011-03-07 12:10:00,4.96,4.97,4.96,4.96,163600.0,3.3322,3.339,3.3322,3.3322,163600.0
2011-03-07 12:20:00,4.96,4.96,4.95,4.95,258000.0,3.3322,3.3322,3.3255,3.3255,258000.0
2011-03-07 12:30:00,4.95,4.96,4.95,4.96,212000.0,3.3255,3.3322,3.3255,3.3322,212000.0
2011-03-07 12:40:00,4.96,4.96,4.94,4.94,119600.0,3.3322,3.3322,3.3188,3.3188,119600.0
2011-03-07 12:50:00,4.94,4.95,4.93,4.94,318400.0,3.3188,3.3255,3.3121,3.3188,318400.0
2011-03-07 13:00:00,4.94,4.94,4.93,4.93,335200.0,3.3188,3.3188,3.3121,3.3121,335200.0
2011-03-07 13:10:00,4.93,4.95,4.93,4.95,552000.0,3.3121,3.3255,3.3121,3.3255,552000.0
2011-03-07 13:20:00,4.95,4.96,4.95,4.95,204000.0,3.3255,3.3322,3.3255,3.3255,204000.0
2011-03-07 13:30:00,4.95,4.96,4.94,4.95,277200.0,3.3255,3.3322,3.3188,3.3255,277200.0
2011-03-07 13:40:00,4.95,4.96,4.94,4.96,336000.0,3.3255,3.3322,3.3188,3.3322,336000.0
2011-03-07 13:50:00,4.96,4.96,4.95,4.95,267600.0,3.3322,3.3322,3.3255,3.3255,267600.0
2011-03-07 14:00:00,4.95,4.96,4.95,4.95,342400.0,3.3255,3.3322,3.3255,3.3255,342400.0
2011-03-07 14:10:00,4.95,4.96,4.94,4.96,230400.0,3.3255,3.3322,3.3188,3.3322,230400.0
2011-03-07 14:20:00,4.96,4.96,4.95,4.95,254000.0,3.3322,3.3322,3.3255,3.3255,254000.0
2011-03-07 14:30:00,4.95,4.96,4.95,4.95,338400.0,3.3255,3.3322,3.3255,3.3255,338400.0
2011-03-07 14:40:00,4.95,4.95,4.94,4.95,265200.0,3.3255,3.3255,3.3188,3.3255,265200.0
2011-03-07 14:50:00,4.95,4.95,4.94,4.95,318000.0,3.3255,3.3255,3.3188,3.3255,318000.0
2011-03-07 15:00:00,4.95,4.95,4.95,4.95,280000.0,3.3255,3.3255,3.3255,3.3255,280000.0
2011-03-07 15:10:00,4.95,4.95,4.94,4.95,456800.0,3.3255,3.3255,3.3188,3.3255,456800.0
2011-03-07 15:20:00,4.94,4.95,4.93,4.93,472800.0,3.3188,3.3255,3.3121,3.3121,472800.0
2011-03-07 15:30:00,4.94,4.95,4.93,4.94,515600.0,3.3188,3.3255,3.3121,3.3188,515600.0
2011-03-07 15:40:00,4.94,4.94,4.93,4.93,764800.0,3.3188,3.3188,3.3121,3.3121,764800.0
2011-03-07 15:50:00,4.93,4.93,4.92,4.93,1255200.0,3.3121,3.3121,3.3054,3.3121,1255200.0
2011-03-08 09:30:00,4.93,4.93,4.88,4.9,562000.0,3.3121,3.3121,3.2785,3.2919,562000.0
2011-03-08 09:40:00,4.9,4.91,4.87,4.89,718000.0,3.2919,3.2987,3.2718,3.2852,718000.0
2011-03-08 09:50:00,4.88,4.91,4.88,4.91,341600.0,3.2785,3.2987,3.2785,3.2987,341600.0
2011-03-08 10:00:00,4.91,4.95,4.91,4.93,356000.0,3.2987,3.3255,3.2987,3.3121,356000.0
2011-03-08 10:10:00,4.93,4.96,4.93,4.95,306000.0,3.3121,3.3322,3.3121,3.3255,306000.0
2011-03-08 10:20:00,4.95,4.96,4.94,4.96,242000.0,3.3255,3.3322,3.3188,3.3322,242000.0
2011-03-08 10:30:00,4.96,4.97,4.95,4.97,230000.0,3.3322,3.339,3.3255,3.339,230000.0
2011-03-08 10:40:00,4.97,4.97,4.94,4.96,218800.0,3.339,3.339,3.3188,3.3322,218800.0
2011-03-08 10:50:00,4.96,4.98,4.96,4.97,163200.0,3.3322,3.3457,3.3322,3.339,163200.0
2011-03-08 11:00:00,4.97,4.99,4.97,4.98,194000.0,3.339,3.3524,3.339,3.3457,194000.0
2011-03-08 11:10:00,4.98,4.99,4.97,4.99,232400.0,3.3457,3.3524,3.339,3.3524,232400.0
2011-03-08 11:20:00,4.98,4.99,4.97,4.98,188400.0,3.3457,3.3524,3.339,3.3457,188400.0
2011-03-08 11:30:00,4.98,4.99,4.98,4.98,110400.0,3.3457,3.3524,3.3457,3.3457,110400.0
2011-03-08 11:40:00,4.98,4.99,4.98,4.99,78400.0,3.3457,3.3524,3.3457,3.3524,78400.0
2011-03-08 11:50:00,4.99,4.99,4.98,4.99,276800.0,3.3524,3.3524,3.3457,3.3524,276800.0
2011-03-08 12:00:00,4.99,5.0,4.99,5.0,88000.0,3.3524,3.3591,3.3524,3.3591,88000.0
2011-03-08 12:10:00,5.0,5.0,4.99,5.0,148000.0,3.3591,3.3591,3.3524,3.3591,148000.0
2011-03-08 12:20:00,5.0,5.01,5.0,5.0,168800.0,3.3591,3.3658,3.3591,3.3591,168800.0
2011-03-08 12:30:00,5.0,5.01,5.0,5.0,88800.0,3.3591,3.3658,3.3591,3.3591,88800.0
2011-03-08 12:40:00,5.0,5.01,5.0,5.0,202400.0,3.3591,3.3658,3.3591,3.3591,202400.0
2011-03-08 12:50:00,5.0,5.0,5.0,5.0,32400.0,3.3591,3.3591,3.3591,3.3591,32400.0
2011-03-08 13:00:00,5.0,5.0,5.0,5.0,73200.0,3.3591,3.3591,3.3591,3.3591,73200.0
2011-03-08 13:10:00,5.0,5.0,5.0,5.0,52400.0,3.3591,3.3591,3.3591,3.3591,52400.0
2011-03-08 13:20:00,5.0,5.0,4.98,4.99,148800.0,3.3591,3.3591,3.3457,3.3524,148800.0
2011-03-08 13:30:00,4.99,4.99,4.98,4.98,206400.0,3.3524,3.3524,3.3457,3.3457,206400.0
2011-03-08 13:40:00,4.98,4.98,4.97,4.98,123200.0,3.3457,3.3457,3.339,3.3457,123200.0
2011-03-08 13:50:00,4.98,4.98,4.98,4.98,92800.0,3.3457,3.3457,3.3457,3.3457,92800.0
2011-03-08 14:00:00,4.98,4.98,4.95,4.95,241600.0,3.3457,3.3457,3.3255,3.3255,241600.0
2011-03-08 14:10:00,4.95,4.96,4.95,4.96,166800.0,3.3255,3.3322,3.3255,3.3322,166800.0
2011-03-08 14:20:00,4.96,4.96,4.95,4.96,196400.0,3.3322,3.3322,3.3255,3.3322,196400.0
2011-03-08 14:30:00,4.96,4.96,4.95,4.95,205600.0,3.3322,3.3322,3.3255,3.3255,205600.0
2011-03-08 14:40:00,4.95,4.96,4.95,4.96,174000.0,3.3255,3.3322,3.3255,3.3322,174000.0
2011-03-08 14:50:00,4.96,4.97,4.96,4.96,230400.0,3.3322,3.339,3.3322,3.3322,230400.0
2011-03-08 15:00:00,4.97,4.97,4.96,4.96,237600.0,3.339,3.339,3.3322,3.3322,237600.0
2011-03-08 15:10:00,4.96,4.96,4.95,4.96,220000.0,3.3322,3.3322,3.3255,3.3322,220000.0
2011-03-08 15:20:00,4.96,4.97,4.95,4.95,298400.0,3.3322,3.339,3.3255,3.3255,298400.0
2011-03-08 15:30:00,4.96,4.97,4.95,4.97,274400.0,3.3322,3.339,3.3255,3.339,274400.0
2011-03-08 15:40:00,4.97,4.97,4.96,4.97,373600.0,3.339,3.339,3.3322,3.339,373600.0
2011-03-08 15:50:00,4.97,4.97,4.95,4.95,780400.0,3.339,3.339,3.3255,3.3255,780400.0
2011-03-09 09:30:00,4.96,4.96,4.94,4.94,159600.0,3.3322,3.3322,3.3188,3.3188,159600.0
2011-03-09 09:40:00,4.95,4.96,4.94,4.96,297200.0,3.3255,3.3322,3.3188,3.3322,297200.0
2011-03-09 09:50:00,4.96,4.97,4.94,4.94,245600.0,3.3322,3.339,3.3188,3.3188,245600.0
2011-03-09 10:00:00,4.94,4.95,4.93,4.94,236800.0,3.3188,3.3255,3.3121,3.3188,236800.0
2011-03-09 10:10:00,4.94,4.95,4.93,4.95,340000.0,3.3188,3.3255,3.3121,3.3255,340000.0
2011-03-09 10:20:00,4.95,4.96,4.95,4.95,217200.0,3.3255,3.3322,3.3255,3.3255,217200.0
2011-03-09 10:30:00,4.95,4.95,4.93,4.93,375200.0,3.3255,3.3255,3.3121,3.3121,375200.0
2011-03-09 10:40:00,4.93,4.94,4.93,4.94,346000.0,3.3121,3.3188,3.3121,3.3188,346000.0
2011-03-09 10:50:00,4.94,4.94,4.93,4.93,438400.0,3.3188,3.3188,3.3121,3.3121,438400.0
2011-03-09 11:00:00,4.93,4.94,4.93,4.94,282400.0,3.3121,3.3188,3.3121,3.3188,282400.0
2011-03-09 11:10:00,4.94,4.96,4.94,4.96,204800.0,3.3188,3.3322,3.3188,3.3322,204800.0
2011-03-09 11:20:00,4.96,4.97,4.96,4.97,150000.0,3.3322,3.339,3.3322,3.339,150000.0
2011-03-09 11:30:00,4.97,4.97,4.95,4.96,623600.0,3.339,3.339,3.3255,3.3322,623600.0
2011-03-09 11:40:00,4.96,4.96,4.94,4.94,482400.0,3.3322,3.3322,3.3188,3.3188,482400.0
2011-03-09 11:50:00,4.94,4.95,4.94,4.95,313200.0,3.3188,3.3255,3.3188,3.3255,313200.0
2011-03-09 12:00:00,4.95,4.97,4.95,4.96,320800.0,3.3255,3.339,3.3255,3.3322,320800.0
2011-03-09 12:10:00,4.96,4.96,4.95,4.96,148000.0,3.3322,3.3322,3.3255,3.3322,148000.0
2011-03-09 12:20:00,4.96,4.97,4.94,4.95,235600.0,3.3322,3.339,3.3188,3.3255,235600.0
2011-03-09 12:30:00,4.95,4.96,4.95,4.96,141200.0,3.3255,3.3322,3.3255,3.3322,141200.0
2011-03-09 12:40:00,4.96,4.96,4.95,4.95,258800.0,3.3322,3.3322,3.3255,3.3255,258800.0
2011-03-09 12:50:00,4.95,4.96,4.95,4.95,282000.0,3.3255,3.3322,3.3255,3.3255,282000.0
2011-03-09 13:00:00,4.95,4.95,4.94,4.95,185600.0,3.3255,3.3255,3.3188,3.3255,185600.0
2011-03-09 13:10:00,4.95,4.96,4.95,4.96,330800.0,3.3255,3.3322,3.3255,3.3322,330800.0
2011-03-09 13:20:00,4.96,4.96,4.95,4.96,198000.0,3.3322,3.3322,3.3255,3.3322,198000.0
2011-03-09 13:30:00,4.96,4.96,4.95,4.96,134000.0,3.3322,3.3322,3.3255,3.3322,134000.0
2011-03-09 13:40:00,4.96,4.96,4.95,4.95,140400.0,3.3322,3.3322,3.3255,3.3255,140400.0
2011-03-09 13:50:00,4.95,4.95,4.95,4.95,268400.0,3.3255,3.3255,3.3255,3.3255,268400.0
2011-03-09 14:00:00,4.95,4.96,4.95,4.95,140400.0,3.3255,3.3322,3.3255,3.3255,140400.0
2011-03-09 14:10:00,4.96,4.96,4.95,4.96,316000.0,3.3322,3.3322,3.3255,3.3322,316000.0
2011-03-09 14:20:00,4.95,4.96,4.95,4.96,146000.0,3.3255,3.3322,3.3255,3.3322,146000.0
2011-03-09 14:30:00,4.95,4.96,4.95,4.95,246000.0,3.3255,3.3322,3.3255,3.3255,246000.0
2011-03-09 14:40:00,4.95,4.95,4.95,4.95,190400.0,3.3255,3.3255,3.3255,3.3255,190400.0
2011-03-09 14:50:00,4.95,4.95,4.94,4.95,196400.0,3.3255,3.3255,3.3188,3.3255,196400.0
2011-03-09 15:00:00,4.95,4.95,4.95,4.95,179200.0,3.3255,3.3255,3.3255,3.3255,179200.0
2011-03-09 15:10:00,4.95,4.96,4.94,4.94,260400.0,3.3255,3.3322,3.3188,3.3188,260400.0
2011-03-09 15:20:00,4.94,4.95,4.93,4.93,390000.0,3.3188,3.3255,3.3121,3.3121,390000.0
2011-03-09 15:30:00,4.93,4.95,4.93,4.93,450000.0,3.3121,3.3255,3.3121,3.3121,450000.0
2011-03-09 15:40:00,4.94,4.95,4.93,4.94,630000.0,3.3188,3.3255,3.3121,3.3188,630000.0
2011-03-09 15:50:00,4.94,4.96,4.93,4.95,2640400.0,3.3188,3.3322,3.3121,3.3255,2640400.0
2011-03-10 09:30:00,4.92,4.93,4.91,4.92,432000.0,3.3054,3.3121,3.2987,3.3054,432000.0
2011-03-10 09:40:00,4.92,4.93,4.9,4.93,365200.0,3.3054,3.3121,3.2919,3.3121,365200.0
2011-03-10 09:50:00,4.93,4.95,4.93,4.93,504000.0,3.3121,3.3255,3.3121,3.3121,504000.0
2011-03-10 10:00:00,4.93,4.93,4.9,4.92,523200.0,3.3121,3.3121,3.2919,3.3054,523200.0
2011-03-10 10:10:00,4.92,4.93,4.91,4.91,360800.0,3.3054,3.3121,3.2987,3.2987,360800.0
2011-03-10 10:20:00,4.91,4.93,4.91,4.93,570800.0,3.2987,3.3121,3.2987,3.3121,570800.0
2011-03-10 10:30:00,4.93,4.93,4.92,4.93,598000.0,3.3121,3.3121,3.3054,3.3121,598000.0
2011-03-10 10:40:00,4.93,4.94,4.93,4.93,406800.0,3.3121,3.3188,3.3121,3.3121,406800.0
2011-03-10 10:50:00,4.93,4.94,4.93,4.94,180400.0,3.3121,3.3188,3.3121,3.3188,180400.0
2011-03-10 11:00:00,4.94,4.94,4.93,4.93,306000.0,3.3188,3.3188,3.3121,3.3121,306000.0
2011-03-10 11:10:00,4.93,4.93,4.92,4.93,808400.0,3.3121,3.3121,3.3054,3.3121,808400.0
2011-03-10 11:20:00,4.93,4.93,4.92,4.93,729200.0,3.3121,3.3121,3.3054,3.3121,729200.0
2011-03-10 11:30:00,4.93,4.94,4.93,4.94,418400.0,3.3121,3.3188,3.3121,3.3188,418400.0
2011-03-10 11:40:00,4.94,4.94,4.93,4.93,350800.0,3.3188,3.3188,3.3121,3.3121,350800.0
2011-03-10 11:50:00,4.93,4.93,4.92,4.93,752800.0,3.3121,3.3121,3.3054,3.3121,752800.0
2011-03-10 12:00:00,4.93,4.93,4.92,4.92,486400.0,3.3121,3.3121,3.3054,3.3054,486400.0
2011-03-10 12:10:00,4.92,4.93,4.92,4.92,395200.0,3.3054,3.3121,3.3054,3.3054,395200.0
2011-03-10 12:20:00,4.93,4.93,4.92,4.92,492400.0,3.3121,3.3121,3.3054,3.3054,492400.0
2011-03-10 12:30:00,4.92,4.93,4.92,4.93,335200.0,3.3054,3.3121,3.3054,3.3121,335200.0
2011-03-10 12:40:00,4.93,4.93,4.92,4.92,245600.0,3.3121,3.3121,3.3054,3.3054,245600.0
2011-03-10 12:50:00,4.92,4.93,4.92,4.93,275200.0,3.3054,3.3121,3.3054,3.3121,275200.0
2011-03-10 13:00:00,4.93,4.93,4.92,4.92,256000.0,3.3121,3.3121,3.3054,3.3054,256000.0
2011-03-10 13:10:00,4.92,4.93,4.91,4.92,250000.0,3.3054,3.3121,3.2987,3.3054,250000.0
2011-03-10 13:20:00,4.92,4.92,4.91,4.91,380800.0,3.3054,3.3054,3.2987,3.2987,380800.0
2011-03-10 13:30:00,4.91,4.91,4.89,4.9,829200.0,3.2987,3.2987,3.2852,3.2919,829200.0
2011-03-10 13:40:00,4.9,4.91,4.89,4.91,795200.0,3.2919,3.2987,3.2852,3.2987,795200.0
2011-03-10 13:50:00,4.91,4.91,4.88,4.88,391600.0,3.2987,3.2987,3.2785,3.2785,391600.0
2011-03-10 14:00:00,4.88,4.9,4.88,4.89,489200.0,3.2785,3.2919,3.2785,3.2852,489200.0
2011-03-10 14:10:00,4.89,4.89,4.88,4.88,191200.0,3.2852,3.2852,3.2785,3.2785,191200.0
2011-03-10 14:20:00,4.88,4.89,4.88,4.89,463200.0,3.2785,3.2852,3.2785,3.2852,463200.0
2011-03-10 14:30:00,4.89,4.9,4.89,4.89,297200.0,3.2852,3.2919,3.2852,3.2852,297200.0
2011-03-10 14:40:00,4.89,4.9,4.89,4.89,240400.0,3.2852,3.2919,3.2852,3.2852,240400.0
2011-03-10 14:50:00,4.89,4.9,4.89,4.9,954000.0,3.2852,3.2919,3.2852,3.2919,954000.0
2011-03-10 15:00:00,4.9,4.9,4.89,4.89,683200.0,3.2919,3.2919,3.2852,3.2852,683200.0
2011-03-10 15:10:00,4.89,4.89,4.88,4.88,362400.0,3.2852,3.2852,3.2785,3.2785,362400.0
2011-03-10 15:20:00,4.88,4.89,4.88,4.88,336000.0,3.2785,3.2852,3.2785,3.2785,336000.0
2011-03-10 15:30:00,4.88,4.9,4.88,4.9,772000.0,3.2785,3.2919,3.2785,3.2919,772000.0
2011-03-10 15:40:00,4.9,4.91,4.9,4.91,473600.0,3.2919,3.2987,3.2919,3.2987,473600.0
2011-03-10 15:50:00,4.91,4.91,4.89,4.89,1845600.0,3.2987,3.2987,3.2852,3.2852,1845600.0
2011-03-11 09:30:00,4.86,4.95,4.86,4.94,238400.0,3.2651,3.3255,3.2651,3.3188,238400.0
2011-03-11 09:40:00,4.94,4.94,4.89,4.89,240000.0,3.3188,3.3188,3.2852,3.2852,240000.0
2011-03-11 09:50:00,4.89,4.91,4.86,4.89,376400.0,3.2852,3.2987,3.2651,3.2852,376400.0
2011-03-11 10:00:00,4.89,4.9,4.88,4.88,172000.0,3.2852,3.2919,3.2785,3.2785,172000.0
2011-03-11 10:10:00,4.88,4.91,4.88,4.91,280400.0,3.2785,3.2987,3.2785,3.2987,280400.0
2011-03-11 10:20:00,4.91,4.93,4.89,4.92,360800.0,3.2987,3.3121,3.2852,3.3054,360800.0
2011-03-11 10:30:00,4.92,4.93,4.92,4.93,232800.0,3.3054,3.3121,3.3054,3.3121,232800.0
2011-03-11 10:40:00,4.93,4.93,4.92,4.92,291600.0,3.3121,3.3121,3.3054,3.3054,291600.0
2011-03-11 10:50:00,4.93,4.93,4.91,4.93,150000.0,3.3121,3.3121,3.2987,3.3121,150000.0
2011-03-11 11:00:00,4.93,4.93,4.92,4.92,234800.0,3.3121,3.3121,3.3054,3.3054,234800.0
2011-03-11 11:10:00,4.93,4.93,4.91,4.92,153200.0,3.3121,3.3121,3.2987,3.3054,153200.0
2011-03-11 11:20:00,4.92,4.93,4.92,4.92,265600.0,3.3054,3.3121,3.3054,3.3054,265600.0
2011-03-11 11:30:00,4.92,4.93,4.92,4.93,154800.0,3.3054,3.3121,3.3054,3.3121,154800.0
2011-03-11 11:40:00,4.93,4.93,4.92,4.93,252400.0,3.3121,3.3121,3.3054,3.3121,252400.0
2011-03-11 11:50:00,4.93,4.93,4.92,4.93,206400.0,3.3121,3.3121,3.3054,3.3121,206400.0
2011-03-11 12:00:00,4.93,4.93,4.92,4.93,190400.0,3.3121,3.3121,3.3054,3.3121,190400.0
2011-03-11 12:10:00,4.93,4.93,4.92,4.93,209200.0,3.3121,3.3121,3.3054,3.3121,209200.0
2011-03-11 12:20:00,4.93,4.93,4.93,4.93,152400.0,3.3121,3.3121,3.3121,3.3121,152400.0
2011-03-11 12:30:00,4.93,4.93,4.93,4.93,169200.0,3.3121,3.3121,3.3121,3.3121,169200.0
2011-03-11 12:40:00,4.93,4.93,4.93,4.93,213200.0,3.3121,3.3121,3.3121,3.3121,213200.0
2011-03-11 12:50:00,4.93,4.93,4.93,4.93,112400.0,3.3121,3.3121,3.3121,3.3121,112400.0
2011-03-11 13:00:00,4.93,4.93,4.93,4.93,81600.0,3.3121,3.3121,3.3121,3.3121,81600.0
2011-03-11 13:10:00,4.93,4.93,4.92,4.93,334400.0,3.3121,3.3121,3.3054,3.3121,334400.0
2011-03-11 13:20:00,4.93,4.93,4.92,4.93,205200.0,3.3121,3.3121,3.3054,3.3121,205200.0
2011-03-11 13:30:00,4.93,4.93,4.93,4.93,96000.0,3.3121,3.3121,3.3121,3.3121,96000.0
2011-03-11 13:40:00,4.93,4.93,4.93,4.93,174000.0,3.3121,3.3121,3.3121,3.3121,174000.0
2011-03-11 13:50:00,4.93,4.93,4.93,4.93,110400.0,3.3121,3.3121,3.3121,3.3121,110400.0
2011-03-11 14:00:00,4.93,4.93,4.93,4.93,158000.0,3.3121,3.3121,3.3121,3.3121,158000.0
2011-03-11 14:10:00,4.93,4.93,4.93,4.93,299200.0,3.3121,3.3121,3.3121,3.3121,299200.0
2011-03-11 14:20:00,4.93,4.93,4.93,4.93,241200.0,3.3121,3.3121,3.3121,3.3121,241200.0
2011-03-11 14:30:00,4.93,4.93,4.93,4.93,285200.0,3.3121,3.3121,3.3121,3.3121,285200.0
2011-03-11 14:40:00,4.93,4.93,4.93,4.93,260400.0,3.3121,3.3121,3.3121,3.3121,260400.0
2011-03-11 14:50:00,4.93,4.95,4.93,4.94,479600.0,3.3121,3.3255,3.3121,3.3188,479600.0
2011-03-11 15:00:00,4.95,4.95,4.94,4.95,510000.0,3.3255,3.3255,3.3188,3.3255,510000.0
2011-03-11 15:10:00,4.95,4.96,4.95,4.95,570400.0,3.3255,3.3322,3.3255,3.3255,570400.0
2011-03-11 15:20:00,4.95,4.97,4.95,4.97,456800.0,3.3255,3.339,3.3255,3.339,456800.0
2011-03-11 15:30:00,4.97,4.97,4.96,4.97,561200.0,3.339,3.339,3.3322,3.339,561200.0
2011-03-11 15:40:00,4.97,4.98,4.97,4.98,730000.0,3.339,3.3457,3.339,3.3457,730000.0
2011-03-11 15:50:00,4.98,4.98,4.93,4.94,2754000.0,3.3457,3.3457,3.3121,3.3188,2754000.0
2011-03-14 09:30:00,4.91,5.0,4.9,4.99,1180000.0,3.2987,3.3591,3.2919,3.3524,1180000.0
2011-03-14 09:40:00,4.99,5.03,4.98,5.0,1228400.0,3.3524,3.3793,3.3457,3.3591,1228400.0
2011-03-14 09:50:00,5.0,5.02,4.99,5.01,625600.0,3.3591,3.3726,3.3524,3.3658,625600.0
2011-03-14 10:00:00,5.01,5.03,5.01,5.03,493200.0,3.3658,3.3793,3.3658,3.3793,493200.0
2011-03-14 10:10:00,5.03,5.03,5.0,5.0,311200.0,3.3793,3.3793,3.3591,3.3591,311200.0
2011-03-14 10:20:00,5.0,5.01,5.0,5.0,218000.0,3.3591,3.3658,3.3591,3.3591,218000.0
2011-03-14 10:30:00,5.0,5.0,4.98,4.98,419600.0,3.3591,3.3591,3.3457,3.3457,419600.0
2011-03-14 10:40:00,4.98,5.0,4.97,5.0,232000.0,3.3457,3.3591,3.339,3.3591,232000.0
2011-03-14 10:50:00,5.0,5.0,4.99,4.99,292800.0,3.3591,3.3591,3.3524,3.3524,292800.0
2011-03-14 11:00:00,4.98,4.99,4.96,4.96,417200.0,3.3457,3.3524,3.3322,3.3322,417200.0
2011-03-14 11:10:00,4.96,4.97,4.95,4.96,250800.0,3.3322,3.339,3.3255,3.3322,250800.0
2011-03-14 11:20:00,4.96,4.97,4.96,4.96,242400.0,3.3322,3.339,3.3322,3.3322,242400.0
2011-03-14 11:30:00,4.96,4.96,4.95,4.95,220000.0,3.3322,3.3322,3.3255,3.3255,220000.0
2011-03-14 11:40:00,4.95,4.95,4.93,4.93,198000.0,3.3255,3.3255,3.3121,3.3121,198000.0
2011-03-14 11:50:00,4.93,4.94,4.92,4.92,311200.0,3.3121,3.3188,3.3054,3.3054,311200.0
2011-03-14 12:00:00,4.92,4.93,4.91,4.92,198800.0,3.3054,3.3121,3.2987,3.3054,198800.0
2011-03-14 12:10:00,4.92,4.92,4.91,4.92,224400.0,3.3054,3.3054,3.2987,3.3054,224400.0
2011-03-14 12:20:00,4.92,4.92,4.9,4.9,386400.0,3.3054,3.3054,3.2919,3.2919,386400.0
2011-03-14 12:30:00,4.9,4.92,4.9,4.9,188400.0,3.2919,3.3054,3.2919,3.2919,188400.0
2011-03-14 12:40:00,4.9,4.93,4.9,4.93,296400.0,3.2919,3.3121,3.2919,3.3121,296400.0
2011-03-14 12:50:00,4.93,4.94,4.93,4.94,218400.0,3.3121,3.3188,3.3121,3.3188,218400.0
2011-03-14 13:00:00,4.94,4.96,4.93,4.96,286800.0,3.3188,3.3322,3.3121,3.3322,286800.0
2011-03-14 13:10:00,4.95,4.96,4.95,4.95,317200.0,3.3255,3.3322,3.3255,3.3255,317200.0
2011-03-14 13:20:00,4.95,4.95,4.94,4.95,141600.0,3.3255,3.3255,3.3188,3.3255,141600.0
2011-03-14 13:30:00,4.95,4.95,4.95,4.95,170800.0,3.3255,3.3255,3.3255,3.3255,170800.0
2011-03-14 13:40:00,4.95,4.97,4.95,4.97,234400.0,3.3255,3.339,3.3255,3.339,234400.0
2011-03-14 13:50:00,4.97,4.98,4.96,4.96,286400.0,3.339,3.3457,3.3322,3.3322,286400.0
2011-03-14 14:00:00,4.96,4.97,4.96,4.97,271200.0,3.3322,3.339,3.3322,3.339,271200.0
2011-03-14 14:10:00,4.97,4.97,4.95,4.95,214000.0,3.339,3.339,3.3255,3.3255,214000.0
2011-03-14 14:20:00,4.96,4.96,4.95,4.96,672400.0,3.3322,3.3322,3.3255,3.3322,672400.0
2011-03-14 14:30:00,4.96,4.96,4.95,4.95,362400.0,3.3322,3.3322,3.3255,3.3255,362400.0
2011-03-14 14:40:00,4.95,4.95,4.94,4.95,232000.0,3.3255,3.3255,3.3188,3.3255,232000.0
2011-03-14 14:50:00,4.95,4.96,4.94,4.96,308000.0,3.3255,3.3322,3.3188,3.3322,308000.0
2011-03-14 15:00:00,4.96,4.97,4.95,4.96,293200.0,3.3322,3.339,3.3255,3.3322,293200.0
2011-03-14 15:10:00,4.96,4.97,4.96,4.97,302400.0,3.3322,3.339,3.3322,3.339,302400.0
2011-03-14 15:20:00,4.97,4.97,4.96,4.96,421600.0,3.339,3.339,3.3322,3.3322,421600.0
2011-03-14 15:30:00,4.96,4.97,4.96,4.97,500000.0,3.3322,3.339,3.3322,3.339,500000.0
2011-03-14 15:40:00,4.97,4.98,4.97,4.97,528400.0,3.339,3.3457,3.339,3.339,528400.0
2011-03-14 15:50:00,4.97,4.98,4.96,4.96,1926000.0,3.339,3.3457,3.3322,3.3322,1926000.0
2011-03-15 09:30:00,4.86,4.96,4.86,4.96,880400.0,3.2651,3.3322,3.2651,3.3322,880400.0
2011-03-15 09:40:00,4.96,4.98,4.95,4.98,805200.0,3.3322,3.3457,3.3255,3.3457,805200.0
2011-03-15 09:50:00,4.98,4.98,4.95,4.96,768800.0,3.3457,3.3457,3.3255,3.3322,768800.0
2011-03-15 10:00:00,4.96,4.97,4.95,4.97,804000.0,3.3322,3.339,3.3255,3.339,804000.0
2011-03-15 10:10:00,4.97,4.97,4.96,4.97,603600.0,3.339,3.339,3.3322,3.339,603600.0
2011-03-15 10:20:00,4.97,5.0,4.97,4.99,530000.0,3.339,3.3591,3.339,3.3524,530000.0
2011-03-15 10:30:00,4.99,5.04,4.98,5.04,1170800.0,3.3524,3.386,3.3457,3.386,1170800.0
2011-03-15 10:40:00,5.04,5.05,5.01,5.02,608000.0,3.386,3.3927,3.3658,3.3726,608000.0
2011-03-15 10:50:00,5.02,5.02,5.0,5.01,700000.0,3.3726,3.3726,3.3591,3.3658,700000.0
2011-03-15 11:00:00,5.01,5.03,5.0,5.02,751200.0,3.3658,3.3793,3.3591,3.3726,751200.0
2011-03-15 11:10:00,5.02,5.03,5.01,5.03,295200.0,3.3726,3.3793,3.3658,3.3793,295200.0
2011-03-15 11:20:00,5.03,5.05,5.03,5.04,358000.0,3.3793,3.3927,3.3793,3.386,358000.0
2011-03-15 11:30:00,5.04,5.08,5.03,5.07,690400.0,3.386,3.4129,3.3793,3.4061,690400.0
2011-03-15 11:40:00,5.07,5.08,5.05,5.06,393600.0,3.4061,3.4129,3.3927,3.3994,393600.0
2011-03-15 11:50:00,5.05,5.07,5.05,5.06,250800.0,3.3927,3.4061,3.3927,3.3994,250800.0
2011-03-15 12:00:00,5.06,5.08,5.06,5.08,413600.0,3.3994,3.4129,3.3994,3.4129,413600.0
2011-03-15 12:10:00,5.08,5.11,5.08,5.1,805200.0,3.4129,3.433,3.4129,3.4263,805200.0
2011-03-15 12:20:00,5.1,5.11,5.09,5.1,476400.0,3.4263,3.433,3.4196,3.4263,476400.0
2011-03-15 12:30:00,5.1,5.1,5.09,5.1,585600.0,3.4263,3.4263,3.4196,3.4263,585600.0
2011-03-15 12:40:00,5.1,5.1,5.08,5.09,564000.0,3.4263,3.4263,3.4129,3.4196,564000.0
2011-03-15 12:50:00,5.09,5.09,5.08,5.09,304000.0,3.4196,3.4196,3.4129,3.4196,304000.0
2011-03-15 13:00:00,5.09,5.1,5.09,5.09,266400.0,3.4196,3.4263,3.4196,3.4196,266400.0
2011-03-15 13:10:00,5.09,5.1,5.08,5.09,462800.0,3.4196,3.4263,3.4129,3.4196,462800.0
2011-03-15 13:20:00,5.09,5.09,5.08,5.08,241200.0,3.4196,3.4196,3.4129,3.4129,241200.0
2011-03-15 13:30:00,5.08,5.09,5.08,5.09,204400.0,3.4129,3.4196,3.4129,3.4196,204400.0
2011-03-15 13:40:00,5.09,5.11,5.09,5.1,765600.0,3.4196,3.433,3.4196,3.4263,765600.0
2011-03-15 13:50:00,5.1,5.12,5.1,5.12,400400.0,3.4263,3.4397,3.4263,3.4397,400400.0
2011-03-15 14:00:00,5.11,5.12,5.1,5.1,402400.0,3.433,3.4397,3.4263,3.4263,402400.0
2011-03-15 14:10:00,5.11,5.12,5.1,5.1,696400.0,3.433,3.4397,3.4263,3.4263,696400.0
2011-03-15 14:20:00,5.1,5.13,5.1,5.13,692400.0,3.4263,3.4465,3.4263,3.4465,692400.0
2011-03-15 14:30:00,5.13,5.13,5.12,5.12,532400.0,3.4465,3.4465,3.4397,3.4397,532400.0
2011-03-15 14:40:00,5.12,5.13,5.12,5.12,268800.0,3.4397,3.4465,3.4397,3.4397,268800.0
2011-03-15 14:50:00,5.12,5.12,5.1,5.1,557600.0,3.4397,3.4397,3.4263,3.4263,557600.0
2011-03-15 15:00:00,5.1,5.12,5.1,5.11,234000.0,3.4263,3.4397,3.4263,3.433,234000.0
2011-03-15 15:10:00,5.11,5.11,5.11,5.11,418000.0,3.433,3.433,3.433,3.433,418000.0
2011-03-15 15:20:00,5.11,5.13,5.11,5.13,516800.0,3.433,3.4465,3.433,3.4465,516800.0
2011-03-15 15:30:00,5.13,5.17,5.12,5.17,1925200.0,3.4465,3.4733,3.4397,3.4733,1925200.0
2011-03-15 15:40:00,5.17,5.17,5.14,5.14,1695600.0,3.4733,3.4733,3.4532,3.4532,1695600.0
2011-03-15 15:50:00,5.14,5.15,5.13,5.13,2380400.0,3.4532,3.4599,3.4465,3.4465,2380400.0
2011-03-16 09:30:00,5.11,5.15,5.08,5.15,371200.0,3.433,3.4599,3.4129,3.4599,371200.0
2011-03-16 09:40:00,5.15,5.21,5.14,5.2,876400.0,3.4599,3.5002,3.4532,3.4935,876400.0
2011-03-16 09:50:00,5.2,5.21,5.16,5.16,434000.0,3.4935,3.5002,3.4666,3.4666,434000.0
2011-03-16 10:00:00,5.16,5.17,5.15,5.16,501200.0,3.4666,3.4733,3.4599,3.4666,501200.0
2011-03-16 10:10:00,5.16,5.17,5.14,5.16,509200.0,3.4666,3.4733,3.4532,3.4666,509200.0
2011-03-16 10:20:00,5.16,5.17,5.15,5.16,242000.0,3.4666,3.4733,3.4599,3.4666,242000.0
2011-03-16 10:30:00,5.16,5.16,5.15,5.16,297200.0,3.4666,3.4666,3.4599,3.4666,297200.0
2011-03-16 10:40:00,5.16,5.17,5.16,5.16,450800.0,3.4666,3.4733,3.4666,3.4666,450800.0
2011-03-16 10:50:00,5.16,5.17,5.15,5.15,492800.0,3.4666,3.4733,3.4599,3.4599,492800.0
2011-03-16 11:00:00,5.15,5.15,5.12,5.15,917600.0,3.4599,3.4599,3.4397,3.4599,917600.0
2011-03-16 11:10:00,5.15,5.18,5.14,5.17,718400.0,3.4599,3.48,3.4532,3.4733,718400.0
2011-03-16 11:20:00,5.17,5.17,5.15,5.17,474000.0,3.4733,3.4733,3.4599,3.4733,474000.0
2011-03-16 11:30:00,5.17,5.2,5.17,5.2,476800.0,3.4733,3.4935,3.4733,3.4935,476800.0
2011-03-16 11:40:00,5.2,5.2,5.17,5.18,764000.0,3.4935,3.4935,3.4733,3.48,764000.0
2011-03-16 11:50:00,5.17,5.19,5.17,5.19,479200.0,3.4733,3.4868,3.4733,3.4868,479200.0
2011-03-16 12:00:00,5.19,5.19,5.18,5.19,582400.0,3.4868,3.4868,3.48,3.4868,582400.0
2011-03-16 12:10:00,5.19,5.2,5.18,5.18,663200.0,3.4868,3.4935,3.48,3.48,663200.0
2011-03-16 12:20:00,5.18,5.18,5.17,5.18,252000.0,3.48,3.48,3.4733,3.48,252000.0
2011-03-16 12:30:00,5.18,5.19,5.17,5.18,504400.0,3.48,3.4868,3.4733,3.48,504400.0
2011-03-16 12:40:00,5.18,5.21,5.18,5.19,796400.0,3.48,3.5002,3.48,3.4868,796400.0
2011-03-16 12:50:00,5.19,5.19,5.18,5.18,237600.0,3.4868,3.4868,3.48,3.48,237600.0
2011-03-16 13:00:00,5.18,5.18,5.17,5.17,399200.0,3.48,3.48,3.4733,3.4733,399200.0
2011-03-16 13:10:00,5.17,5.17,5.16,5.16,435600.0,3.4733,3.4733,3.4666,3.4666,435600.0
2011-03-16 13:20:00,5.16,5.17,5.15,5.17,446000.0,3.4666,3.4733,3.4599,3.4733,446000.0
2011-03-16 13:30:00,5.17,5.17,5.16,5.17,224000.0,3.4733,3.4733,3.4666,3.4733,224000.0
2011-03-16 13:40:00,5.17,5.18,5.16,5.16,470000.0,3.4733,3.48,3.4666,3.4666,470000.0
2011-03-16 13:50:00,5.16,5.17,5.16,5.16,283600.0,3.4666,3.4733,3.4666,3.4666,283600.0
2011-03-16 14:00:00,5.16,5.17,5.15,5.15,529600.0,3.4666,3.4733,3.4599,3.4599,529600.0
2011-03-16 14:10:00,5.15,5.15,5.1,5.1,842400.0,3.4599,3.4599,3.4263,3.4263,842400.0
2011-03-16 14:20:00,5.1,5.13,5.1,5.13,598000.0,3.4263,3.4465,3.4263,3.4465,598000.0
2011-03-16 14:30:00,5.13,5.15,5.13,5.14,506000.0,3.4465,3.4599,3.4465,3.4532,506000.0
2011-03-16 14:40:00,5.14,5.15,5.13,5.14,616000.0,3.4532,3.4599,3.4465,3.4532,616000.0
2011-03-16 14:50:00,5.14,5.17,5.14,5.16,572800.0,3.4532,3.4733,3.4532,3.4666,572800.0
2011-03-16 15:00:00,5.16,5.17,5.16,5.17,466800.0,3.4666,3.4733,3.4666,3.4733,466800.0
2011-03-16 15:10:00,5.17,5.17,5.16,5.16,415200.0,3.4733,3.4733,3.4666,3.4666,415200.0
2011-03-16 15:20:00,5.16,5.17,5.15,5.16,627200.0,3.4666,3.4733,3.4599,3.4666,627200.0
2011-03-16 15:30:00,5.16,5.16,5.14,5.15,612800.0,3.4666,3.4666,3.4532,3.4599,612800.0
2011-03-16 15:40:00,5.15,5.16,5.14,5.14,580800.0,3.4599,3.4666,3.4532,3.4532,580800.0
2011-03-16 15:50:00,5.15,5.15,5.13,5.13,1000000.0,3.4599,3.4599,3.4465,3.4465,1000000.0
2011-03-17 09:30:00,5.2,5.28,5.18,5.27,1344800.0,3.4935,3.5472,3.48,3.5405,1344800.0
2011-03-17 09:40:00,5.27,5.29,5.25,5.28,938000.0,3.5405,3.5539,3.5271,3.5472,938000.0
2011-03-17 09:50:00,5.28,5.29,5.26,5.26,517600.0,3.5472,3.5539,3.5338,3.5338,517600.0
2011-03-17 10:00:00,5.26,5.29,5.25,5.25,461200.0,3.5338,3.5539,3.5271,3.5271,461200.0
2011-03-17 10:10:00,5.25,5.27,5.25,5.27,526800.0,3.5271,3.5405,3.5271,3.5405,526800.0
2011-03-17 10:20:00,5.27,5.27,5.25,5.27,400800.0,3.5405,3.5405,3.5271,3.5405,400800.0
2011-03-17 10:30:00,5.27,5.31,5.26,5.31,527600.0,3.5405,3.5674,3.5338,3.5674,527600.0
2011-03-17 10:40:00,5.3,5.33,5.3,5.3,856000.0,3.5607,3.5808,3.5607,3.5607,856000.0
2011-03-17 10:50:00,5.3,5.31,5.29,5.3,434000.0,3.5607,3.5674,3.5539,3.5607,434000.0
2011-03-17 11:00:00,5.3,5.31,5.3,5.3,316000.0,3.5607,3.5674,3.5607,3.5607,316000.0
2011-03-17 11:10:00,5.31,5.31,5.29,5.3,635600.0,3.5674,3.5674,3.5539,3.5607,635600.0
2011-03-17 11:20:00,5.3,5.31,5.27,5.28,405200.0,3.5607,3.5674,3.5405,3.5472,405200.0
2011-03-17 11:30:00,5.28,5.29,5.27,5.28,147200.0,3.5472,3.5539,3.5405,3.5472,147200.0
2011-03-17 11:40:00,5.28,5.3,5.27,5.27,358400.0,3.5472,3.5607,3.5405,3.5405,358400.0
2011-03-17 11:50:00,5.27,5.28,5.27,5.27,224800.0,3.5405,3.5472,3.5405,3.5405,224800.0
2011-03-17 12:00:00,5.27,5.27,5.27,5.27,105600.0,3.5405,3.5405,3.5405,3.5405,105600.0
2011-03-17 12:10:00,5.27,5.28,5.26,5.26,240800.0,3.5405,3.5472,3.5338,3.5338,240800.0
2011-03-17 12:20:00,5.26,5.26,5.25,5.26,219600.0,3.5338,3.5338,3.5271,3.5338,219600.0
2011-03-17 12:30:00,5.26,5.27,5.26,5.26,101200.0,3.5338,3.5405,3.5338,3.5338,101200.0
2011-03-17 12:40:00,5.26,5.27,5.26,5.26,112400.0,3.5338,3.5405,3.5338,3.5338,112400.0
2011-03-17 12:50:00,5.27,5.27,5.26,5.27,68000.0,3.5405,3.5405,3.5338,3.5405,68000.0
2011-03-17 13:00:00,5.27,5.28,5.27,5.28,73200.0,3.5405,3.5472,3.5405,3.5472,73200.0
2011-03-17 13:10:00,5.27,5.3,5.27,5.29,224000.0,3.5405,3.5607,3.5405,3.5539,224000.0
2011-03-17 13:20:00,5.28,5.28,5.25,5.25,183600.0,3.5472,3.5472,3.5271,3.5271,183600.0
2011-03-17 13:30:00,5.25,5.26,5.25,5.25,388400.0,3.5271,3.5338,3.5271,3.5271,388400.0
2011-03-17 13:40:00,5.25,5.26,5.25,5.25,190000.0,3.5271,3.5338,3.5271,3.5271,190000.0
2011-03-17 13:50:00,5.25,5.26,5.25,5.26,311200.0,3.5271,3.5338,3.5271,3.5338,311200.0
2011-03-17 14:00:00,5.26,5.26,5.25,5.26,186000.0,3.5338,3.5338,3.5271,3.5338,186000.0
2011-03-17 14:10:00,5.26,5.26,5.25,5.25,264000.0,3.5338,3.5338,3.5271,3.5271,264000.0
2011-03-17 14:20:00,5.25,5.25,5.25,5.25,155600.0,3.5271,3.5271,3.5271,3.5271,155600.0
2011-03-17 14:30:00,5.25,5.26,5.25,5.25,243200.0,3.5271,3.5338,3.5271,3.5271,243200.0
2011-03-17 14:40:00,5.25,5.25,5.25,5.25,317200.0,3.5271,3.5271,3.5271,3.5271,317200.0
2011-03-17 14:50:00,5.25,5.26,5.25,5.25,293600.0,3.5271,3.5338,3.5271,3.5271,293600.0
2011-03-17 15:00:00,5.25,5.25,5.24,5.24,447200.0,3.5271,3.5271,3.5204,3.5204,447200.0
2011-03-17 15:10:00,5.24,5.25,5.24,5.25,518400.0,3.5204,3.5271,3.5204,3.5271,518400.0
2011-03-17 15:20:00,5.25,5.25,5.24,5.25,1060000.0,3.5271,3.5271,3.5204,3.5271,1060000.0
2011-03-17 15:30:00,5.25,5.26,5.25,5.25,860400.0,3.5271,3.5338,3.5271,3.5271,860400.0
2011-03-17 15:40:00,5.25,5.26,5.25,5.25,1232800.0,3.5271,3.5338,3.5271,3.5271,1232800.0
2011-03-17 15:50:00,5.26,5.26,5.24,5.25,1378000.0,3.5338,3.5338,3.5204,3.5271,1378000.0
2011-03-18 09:30:00,5.29,5.29,5.25,5.28,1277200.0,3.5539,3.5539,3.5271,3.5472,1277200.0
2011-03-18 09:40:00,5.28,5.28,5.25,5.25,610400.0,3.5472,3.5472,3.5271,3.5271,610400.0
2011-03-18 09:50:00,5.25,5.28,5.25,5.26,309200.0,3.5271,3.5472,3.5271,3.5338,309200.0
2011-03-18 10:00:00,5.26,5.26,5.23,5.25,378000.0,3.5338,3.5338,3.5136,3.5271,378000.0
2011-03-18 10:10:00,5.24,5.25,5.22,5.22,389200.0,3.5204,3.5271,3.5069,3.5069,389200.0
2011-03-18 10:20:00,5.22,5.23,5.2,5.2,211600.0,3.5069,3.5136,3.4935,3.4935,211600.0
2011-03-18 10:30:00,5.2,5.23,5.2,5.23,296400.0,3.4935,3.5136,3.4935,3.5136,296400.0
2011-03-18 10:40:00,5.23,5.25,5.23,5.24,200000.0,3.5136,3.5271,3.5136,3.5204,200000.0
2011-03-18 10:50:00,5.25,5.25,5.24,5.24,200800.0,3.5271,3.5271,3.5204,3.5204,200800.0
2011-03-18 11:00:00,5.25,5.25,5.24,5.24,367200.0,3.5271,3.5271,3.5204,3.5204,367200.0
2011-03-18 11:10:00,5.24,5.24,5.23,5.23,262800.0,3.5204,3.5204,3.5136,3.5136,262800.0
2011-03-18 11:20:00,5.23,5.24,5.22,5.22,160000.0,3.5136,3.5204,3.5069,3.5069,160000.0
2011-03-18 11:30:00,5.22,5.23,5.22,5.23,284000.0,3.5069,3.5136,3.5069,3.5136,284000.0
2011-03-18 11:40:00,5.23,5.23,5.21,5.22,378000.0,3.5136,3.5136,3.5002,3.5069,378000.0
2011-03-18 11:50:00,5.22,5.23,5.22,5.23,179200.0,3.5069,3.5136,3.5069,3.5136,179200.0
2011-03-18 12:00:00,5.23,5.23,5.22,5.23,232000.0,3.5136,3.5136,3.5069,3.5136,232000.0
2011-03-18 12:10:00,5.23,5.23,5.21,5.23,179200.0,3.5136,3.5136,3.5002,3.5136,179200.0
2011-03-18 12:20:00,5.23,5.25,5.22,5.24,267600.0,3.5136,3.5271,3.5069,3.5204,267600.0
2011-03-18 12:30:00,5.24,5.24,5.23,5.23,134000.0,3.5204,3.5204,3.5136,3.5136,134000.0
2011-03-18 12:40:00,5.23,5.24,5.23,5.24,161600.0,3.5136,3.5204,3.5136,3.5204,161600.0
2011-03-18 12:50:00,5.24,5.25,5.24,5.25,254400.0,3.5204,3.5271,3.5204,3.5271,254400.0
2011-03-18 13:00:00,5.25,5.26,5.25,5.25,312000.0,3.5271,3.5338,3.5271,3.5271,312000.0
2011-03-18 13:10:00,5.25,5.25,5.25,5.25,184000.0,3.5271,3.5271,3.5271,3.5271,184000.0
2011-03-18 13:20:00,5.25,5.25,5.23,5.24,221200.0,3.5271,3.5271,3.5136,3.5204,221200.0
2011-03-18 13:30:00,5.24,5.24,5.24,5.24,174800.0,3.5204,3.5204,3.5204,3.5204,174800.0
2011-03-18 13:40:00,5.24,5.24,5.23,5.23,188800.0,3.5204,3.5204,3.5136,3.5136,188800.0
2011-03-18 13:50:00,5.23,5.23,5.23,5.23,248400.0,3.5136,3.5136,3.5136,3.5136,248400.0
2011-03-18 14:00:00,5.23,5.23,5.21,5.22,524400.0,3.5136,3.5136,3.5002,3.5069,524400.0
2011-03-18 14:10:00,5.21,5.22,5.19,5.19,522800.0,3.5002,3.5069,3.4868,3.4868,522800.0
2011-03-18 14:20:00,5.19,5.2,5.19,5.2,397200.0,3.4868,3.4935,3.4868,3.4935,397200.0
2011-03-18 14:30:00,5.2,5.2,5.19,5.2,300800.0,3.4935,3.4935,3.4868,3.4935,300800.0
2011-03-18 14:40:00,5.2,5.2,5.18,5.19,468400.0,3.4935,3.4935,3.48,3.4868,468400.0
2011-03-18 14:50:00,5.19,5.19,5.17,5.17,670000.0,3.4868,3.4868,3.4733,3.4733,670000.0
2011-03-18 15:00:00,5.17,5.18,5.16,5.17,623600.0,3.4733,3.48,3.4666,3.4733,623600.0
2011-03-18 15:10:00,5.17,5.17,5.15,5.17,982000.0,3.4733,3.4733,3.4599,3.4733,982000.0
2011-03-18 15:20:00,5.17,5.18,5.16,5.17,741600.0,3.4733,3.48,3.4666,3.4733,741600.0
2011-03-18 15:30:00,5.18,5.21,5.17,5.21,956400.0,3.48,3.5002,3.4733,3.5002,956400.0
2011-03-18 15:40:00,5.21,5.23,5.21,5.23,2082000.0,3.5002,3.5136,3.5002,3.5136,2082000.0
2011-03-18 15:50:00,5.23,5.24,5.22,5.24,2755600.0,3.5136,3.5204,3.5069,3.5204,2755600.0
2011-03-21 09:30:00,5.28,5.28,5.25,5.27,432000.0,3.5472,3.5472,3.5271,3.5405,432000.0
2011-03-21 09:40:00,5.27,5.27,5.25,5.26,326000.0,3.5405,3.5405,3.5271,3.5338,326000.0
2011-03-21 09:50:00,5.26,5.26,5.23,5.24,393600.0,3.5338,3.5338,3.5136,3.5204,393600.0
2011-03-21 10:00:00,5.24,5.26,5.23,5.26,273600.0,3.5204,3.5338,3.5136,3.5338,273600.0
2011-03-21 10:10:00,5.26,5.26,5.25,5.26,184400.0,3.5338,3.5338,3.5271,3.5338,184400.0
2011-03-21 10:20:00,5.26,5.27,5.25,5.26,288400.0,3.5338,3.5405,3.5271,3.5338,288400.0
2011-03-21 10:30:00,5.26,5.3,5.26,5.29,366800.0,3.5338,3.5607,3.5338,3.5539,366800.0
2011-03-21 10:40:00,5.29,5.29,5.27,5.27,162400.0,3.5539,3.5539,3.5405,3.5405,162400.0
2011-03-21 10:50:00,5.27,5.3,5.27,5.29,227200.0,3.5405,3.5607,3.5405,3.5539,227200.0
2011-03-21 11:00:00,5.29,5.3,5.29,5.3,206800.0,3.5539,3.5607,3.5539,3.5607,206800.0
2011-03-21 11:10:00,5.3,5.3,5.29,5.29,131600.0,3.5607,3.5607,3.5539,3.5539,131600.0
2011-03-21 11:20:00,5.29,5.29,5.28,5.29,156400.0,3.5539,3.5539,3.5472,3.5539,156400.0
2011-03-21 11:30:00,5.29,5.31,5.29,5.3,371600.0,3.5539,3.5674,3.5539,3.5607,371600.0
2011-03-21 11:40:00,5.3,5.3,5.29,5.3,412800.0,3.5607,3.5607,3.5539,3.5607,412800.0
2011-03-21 11:50:00,5.3,5.3,5.29,5.29,332400.0,3.5607,3.5607,3.5539,3.5539,332400.0
2011-03-21 12:00:00,5.29,5.29,5.27,5.28,253200.0,3.5539,3.5539,3.5405,3.5472,253200.0
2011-03-21 12:10:00,5.27,5.28,5.26,5.27,294800.0,3.5405,3.5472,3.5338,3.5405,294800.0
2011-03-21 12:20:00,5.27,5.29,5.27,5.28,699600.0,3.5405,3.5539,3.5405,3.5472,699600.0
2011-03-21 12:30:00,5.28,5.28,5.27,5.28,506800.0,3.5472,3.5472,3.5405,3.5472,506800.0
2011-03-21 12:40:00,5.28,5.28,5.26,5.26,439600.0,3.5472,3.5472,3.5338,3.5338,439600.0
2011-03-21 12:50:00,5.26,5.27,5.25,5.26,1000000.0,3.5338,3.5405,3.5271,3.5338,1000000.0
2011-03-21 13:00:00,5.26,5.28,5.25,5.26,826400.0,3.5338,3.5472,3.5271,3.5338,826400.0
2011-03-21 13:10:00,5.26,5.27,5.26,5.26,422000.0,3.5338,3.5405,3.5338,3.5338,422000.0
2011-03-21 13:20:00,5.26,5.28,5.26,5.27,178800.0,3.5338,3.5472,3.5338,3.5405,178800.0
2011-03-21 13:30:00,5.27,5.27,5.26,5.27,211600.0,3.5405,3.5405,3.5338,3.5405,211600.0
2011-03-21 13:40:00,5.27,5.28,5.26,5.27,194000.0,3.5405,3.5472,3.5338,3.5405,194000.0
2011-03-21 13:50:00,5.27,5.28,5.27,5.27,141600.0,3.5405,3.5472,3.5405,3.5405,141600.0
2011-03-21 14:00:00,5.27,5.27,5.26,5.27,134000.0,3.5405,3.5405,3.5338,3.5405,134000.0
2011-03-21 14:10:00,5.26,5.27,5.26,5.26,283600.0,3.5338,3.5405,3.5338,3.5338,283600.0
2011-03-21 14:20:00,5.26,5.27,5.26,5.27,366400.0,3.5338,3.5405,3.5338,3.5405,366400.0
2011-03-21 14:30:00,5.27,5.28,5.27,5.28,180800.0,3.5405,3.5472,3.5405,3.5472,180800.0
2011-03-21 14:40:00,5.27,5.28,5.27,5.27,133200.0,3.5405,3.5472,3.5405,3.5405,133200.0
2011-03-21 14:50:00,5.27,5.27,5.26,5.26,208000.0,3.5405,3.5405,3.5338,3.5338,208000.0
2011-03-21 15:00:00,5.26,5.27,5.26,5.26,161600.0,3.5338,3.5405,3.5338,3.5338,161600.0
2011-03-21 15:10:00,5.26,5.28,5.26,5.28,270400.0,3.5338,3.5472,3.5338,3.5472,270400.0
2011-03-21 15:20:00,5.28,5.28,5.27,5.27,353200.0,3.5472,3.5472,3.5405,3.5405,353200.0
2011-03-21 15:30:00,5.27,5.29,5.27,5.29,362800.0,3.5405,3.5539,3.5405,3.5539,362800.0
2011-03-21 15:40:00,5.29,5.29,5.28,5.29,501200.0,3.5539,3.5539,3.5472,3.5539,501200.0
2011-03-21 15:50:00,5.29,5.3,5.29,5.3,1501600.0,3.5539,3.5607,3.5539,3.5607,1501600.0
2011-03-22 09:30:00,5.3,5.32,5.28,5.31,391600.0,3.5607,3.5741,3.5472,3.5674,391600.0
2011-03-22 09:40:00,5.31,5.33,5.27,5.29,402400.0,3.5674,3.5808,3.5405,3.5539,402400.0
2011-03-22 09:50:00,5.29,5.31,5.27,5.31,312000.0,3.5539,3.5674,3.5405,3.5674,312000.0
2011-03-22 10:00:00,5.31,5.32,5.3,5.32,183200.0,3.5674,3.5741,3.5607,3.5741,183200.0
2011-03-22 10:10:00,5.32,5.32,5.29,5.3,206800.0,3.5741,3.5741,3.5539,3.5607,206800.0
2011-03-22 10:20:00,5.3,5.3,5.29,5.3,96000.0,3.5607,3.5607,3.5539,3.5607,96000.0
2011-03-22 10:30:00,5.29,5.3,5.28,5.28,122000.0,3.5539,3.5607,3.5472,3.5472,122000.0
2011-03-22 10:40:00,5.28,5.29,5.28,5.29,176800.0,3.5472,3.5539,3.5472,3.5539,176800.0
2011-03-22 10:50:00,5.29,5.29,5.28,5.29,211600.0,3.5539,3.5539,3.5472,3.5539,211600.0
2011-03-22 11:00:00,5.29,5.3,5.29,5.29,166000.0,3.5539,3.5607,3.5539,3.5539,166000.0
2011-03-22 11:10:00,5.29,5.3,5.29,5.3,110000.0,3.5539,3.5607,3.5539,3.5607,110000.0
2011-03-22 11:20:00,5.3,5.31,5.3,5.31,77200.0,3.5607,3.5674,3.5607,3.5674,77200.0
2011-03-22 11:30:00,5.31,5.31,5.3,5.31,112800.0,3.5674,3.5674,3.5607,3.5674,112800.0
2011-03-22 11:40:00,5.31,5.31,5.29,5.3,216400.0,3.5674,3.5674,3.5539,3.5607,216400.0
2011-03-22 11:50:00,5.29,5.3,5.29,5.3,108400.0,3.5539,3.5607,3.5539,3.5607,108400.0
2011-03-22 12:00:00,5.29,5.3,5.28,5.28,102400.0,3.5539,3.5607,3.5472,3.5472,102400.0
2011-03-22 12:10:00,5.28,5.29,5.27,5.29,264800.0,3.5472,3.5539,3.5405,3.5539,264800.0
2011-03-22 12:20:00,5.29,5.3,5.29,5.3,852800.0,3.5539,3.5607,3.5539,3.5607,852800.0
2011-03-22 12:30:00,5.3,5.3,5.3,5.3,198800.0,3.5607,3.5607,3.5607,3.5607,198800.0
2011-03-22 12:40:00,5.3,5.3,5.29,5.29,322800.0,3.5607,3.5607,3.5539,3.5539,322800.0
2011-03-22 12:50:00,5.29,5.29,5.29,5.29,80800.0,3.5539,3.5539,3.5539,3.5539,80800.0
2011-03-22 13:00:00,5.29,5.29,5.27,5.28,187600.0,3.5539,3.5539,3.5405,3.5472,187600.0
2011-03-22 13:10:00,5.28,5.28,5.27,5.27,216800.0,3.5472,3.5472,3.5405,3.5405,216800.0
2011-03-22 13:20:00,5.27,5.27,5.27,5.27,42400.0,3.5405,3.5405,3.5405,3.5405,42400.0
2011-03-22 13:30:00,5.27,5.28,5.27,5.28,539600.0,3.5405,3.5472,3.5405,3.5472,539600.0
2011-03-22 13:40:00,5.28,5.28,5.28,5.28,70000.0,3.5472,3.5472,3.5472,3.5472,70000.0
2011-03-22 13:50:00,5.28,5.29,5.28,5.29,172800.0,3.5472,3.5539,3.5472,3.5539,172800.0
2011-03-22 14:00:00,5.29,5.29,5.27,5.28,180800.0,3.5539,3.5539,3.5405,3.5472,180800.0
2011-03-22 14:10:00,5.28,5.28,5.27,5.28,173200.0,3.5472,3.5472,3.5405,3.5472,173200.0
2011-03-22 14:20:00,5.28,5.28,5.27,5.27,180000.0,3.5472,3.5472,3.5405,3.5405,180000.0
2011-03-22 14:30:00,5.27,5.28,5.27,5.27,127600.0,3.5405,3.5472,3.5405,3.5405,127600.0
2011-03-22 14:40:00,5.27,5.27,5.26,5.27,255600.0,3.5405,3.5405,3.5338,3.5405,255600.0
2011-03-22 14:50:00,5.27,5.27,5.26,5.27,241600.0,3.5405,3.5405,3.5338,3.5405,241600.0
2011-03-22 15:00:00,5.27,5.27,5.26,5.27,407600.0,3.5405,3.5405,3.5338,3.5405,407600.0
2011-03-22 15:10:00,5.27,5.28,5.27,5.27,430000.0,3.5405,3.5472,3.5405,3.5405,430000.0
2011-03-22 15:20:00,5.27,5.27,5.26,5.27,347600.0,3.5405,3.5405,3.5338,3.5405,347600.0
2011-03-22 15:30:00,5.27,5.27,5.26,5.26,286000.0,3.5405,3.5405,3.5338,3.5338,286000.0
2011-03-22 15:40:00,5.26,5.27,5.26,5.26,497200.0,3.5338,3.5405,3.5338,3.5338,497200.0
2011-03-22 15:50:00,5.26,5.26,5.25,5.26,1072800.0,3.5338,3.5338,3.5271,3.5338,1072800.0
2011-03-23 09:30:00,5.24,5.26,5.21,5.25,275200.0,3.5204,3.5338,3.5002,3.5271,275200.0
2011-03-23 09:40:00,5.25,5.25,5.22,5.23,244000.0,3.5271,3.5271,3.5069,3.5136,244000.0
2011-03-23 09:50:00,5.23,5.25,5.23,5.23,234400.0,3.5136,3.5271,3.5136,3.5136,234400.0
2011-03-23 10:00:00,5.23,5.23,5.19,5.2,479600.0,3.5136,3.5136,3.4868,3.4935,479600.0
2011-03-23 10:10:00,5.2,5.2,5.18,5.19,277600.0,3.4935,3.4935,3.48,3.4868,277600.0
2011-03-23 10:20:00,5.19,5.22,5.19,5.21,437200.0,3.4868,3.5069,3.4868,3.5002,437200.0
2011-03-23 10:30:00,5.21,5.22,5.19,5.2,410400.0,3.5002,3.5069,3.4868,3.4935,410400.0
2011-03-23 10:40:00,5.2,5.2,5.18,5.18,360000.0,3.4935,3.4935,3.48,3.48,360000.0
2011-03-23 10:50:00,5.18,5.19,5.17,5.17,292000.0,3.48,3.4868,3.4733,3.4733,292000.0
2011-03-23 11:00:00,5.17,5.23,5.17,5.22,565600.0,3.4733,3.5136,3.4733,3.5069,565600.0
2011-03-23 11:10:00,5.22,5.25,5.22,5.25,541200.0,3.5069,3.5271,3.5069,3.5271,541200.0
2011-03-23 11:20:00,5.25,5.25,5.22,5.22,513200.0,3.5271,3.5271,3.5069,3.5069,513200.0
2011-03-23 11:30:00,5.22,5.24,5.22,5.22,194400.0,3.5069,3.5204,3.5069,3.5069,194400.0
2011-03-23 11:40:00,5.22,5.25,5.22,5.24,228800.0,3.5069,3.5271,3.5069,3.5204,228800.0
2011-03-23 11:50:00,5.24,5.25,5.24,5.25,317600.0,3.5204,3.5271,3.5204,3.5271,317600.0
2011-03-23 12:00:00,5.25,5.25,5.23,5.25,502000.0,3.5271,3.5271,3.5136,3.5271,502000.0
2011-03-23 12:10:00,5.24,5.25,5.23,5.24,324400.0,3.5204,3.5271,3.5136,3.5204,324400.0
2011-03-23 12:20:00,5.24,5.25,5.23,5.24,443600.0,3.5204,3.5271,3.5136,3.5204,443600.0
2011-03-23 12:30:00,5.24,5.25,5.24,5.24,176000.0,3.5204,3.5271,3.5204,3.5204,176000.0
2011-03-23 12:40:00,5.24,5.24,5.23,5.23,251200.0,3.5204,3.5204,3.5136,3.5136,251200.0
2011-03-23 12:50:00,5.23,5.23,5.22,5.23,251600.0,3.5136,3.5136,3.5069,3.5136,251600.0
2011-03-23 13:00:00,5.23,5.24,5.22,5.24,150800.0,3.5136,3.5204,3.5069,3.5204,150800.0
2011-03-23 13:10:00,5.24,5.24,5.24,5.24,172800.0,3.5204,3.5204,3.5204,3.5204,172800.0
2011-03-23 13:20:00,5.24,5.24,5.23,5.24,128400.0,3.5204,3.5204,3.5136,3.5204,128400.0
2011-03-23 13:30:00,5.24,5.25,5.24,5.25,292400.0,3.5204,3.5271,3.5204,3.5271,292400.0
2011-03-23 13:40:00,5.25,5.27,5.25,5.27,225200.0,3.5271,3.5405,3.5271,3.5405,225200.0
2011-03-23 13:50:00,5.27,5.28,5.26,5.26,260000.0,3.5405,3.5472,3.5338,3.5338,260000.0
2011-03-23 14:00:00,5.26,5.27,5.26,5.27,523200.0,3.5338,3.5405,3.5338,3.5405,523200.0
2011-03-23 14:10:00,5.27,5.29,5.26,5.29,202400.0,3.5405,3.5539,3.5338,3.5539,202400.0
2011-03-23 14:20:00,5.29,5.29,5.27,5.27,515200.0,3.5539,3.5539,3.5405,3.5405,515200.0
2011-03-23 14:30:00,5.27,5.28,5.26,5.26,540000.0,3.5405,3.5472,3.5338,3.5338,540000.0
2011-03-23 14:40:00,5.26,5.26,5.25,5.26,281200.0,3.5338,3.5338,3.5271,3.5338,281200.0
2011-03-23 14:50:00,5.26,5.28,5.26,5.27,971200.0,3.5338,3.5472,3.5338,3.5405,971200.0
2011-03-23 15:00:00,5.27,5.27,5.27,5.27,208400.0,3.5405,3.5405,3.5405,3.5405,208400.0
2011-03-23 15:10:00,5.27,5.3,5.27,5.29,406800.0,3.5405,3.5607,3.5405,3.5539,406800.0
2011-03-23 15:20:00,5.29,5.29,5.29,5.29,413600.0,3.5539,3.5539,3.5539,3.5539,413600.0
2011-03-23 15:30:00,5.29,5.29,5.27,5.28,555600.0,3.5539,3.5539,3.5405,3.5472,555600.0
2011-03-23 15:40:00,5.28,5.29,5.27,5.28,995600.0,3.5472,3.5539,3.5405,3.5472,995600.0
2011-03-23 15:50:00,5.28,5.29,5.27,5.28,828800.0,3.5472,3.5539,3.5405,3.5472,828800.0
2011-03-24 09:30:00,5.56,5.6,5.48,5.51,4152400.0,3.7353,3.7622,3.6816,3.7017,4152400.0
2011-03-24 09:40:00,5.51,5.53,5.47,5.49,1934400.0,3.7017,3.7152,3.6749,3.6883,1934400.0
2011-03-24 09:50:00,5.49,5.5,5.41,5.41,1894000.0,3.6883,3.695,3.6346,3.6346,1894000.0
2011-03-24 10:00:00,5.41,5.46,5.38,5.43,1413200.0,3.6346,3.6682,3.6144,3.648,1413200.0
2011-03-24 10:10:00,5.43,5.43,5.39,5.41,842000.0,3.648,3.648,3.6211,3.6346,842000.0
2011-03-24 10:20:00,5.41,5.48,5.41,5.47,821600.0,3.6346,3.6816,3.6346,3.6749,821600.0
2011-03-24 10:30:00,5.47,5.51,5.47,5.5,2169600.0,3.6749,3.7017,3.6749,3.695,2169600.0
2011-03-24 10:40:00,5.5,5.52,5.45,5.45,887600.0,3.695,3.7085,3.6614,3.6614,887600.0
2011-03-24 10:50:00,5.45,5.47,5.42,5.45,723200.0,3.6614,3.6749,3.6413,3.6614,723200.0
2011-03-24 11:00:00,5.45,5.47,5.43,5.46,799600.0,3.6614,3.6749,3.648,3.6682,799600.0
2011-03-24 11:10:00,5.46,5.5,5.46,5.46,672000.0,3.6682,3.695,3.6682,3.6682,672000.0
2011-03-24 11:20:00,5.46,5.47,5.39,5.41,1682800.0,3.6682,3.6749,3.6211,3.6346,1682800.0
2011-03-24 11:30:00,5.41,5.43,5.39,5.41,690800.0,3.6346,3.648,3.6211,3.6346,690800.0
2011-03-24 11:40:00,5.41,5.46,5.41,5.44,736000.0,3.6346,3.6682,3.6346,3.6547,736000.0
2011-03-24 11:50:00,5.44,5.5,5.43,5.49,895600.0,3.6547,3.695,3.648,3.6883,895600.0
2011-03-24 12:00:00,5.49,5.53,5.49,5.53,1200400.0,3.6883,3.7152,3.6883,3.7152,1200400.0
2011-03-24 12:10:00,5.53,5.56,5.53,5.56,1261600.0,3.7152,3.7353,3.7152,3.7353,1261600.0
2011-03-24 12:20:00,5.56,5.56,5.51,5.51,798000.0,3.7353,3.7353,3.7017,3.7017,798000.0
2011-03-24 12:30:00,5.51,5.53,5.51,5.52,542800.0,3.7017,3.7152,3.7017,3.7085,542800.0
2011-03-24 12:40:00,5.52,5.52,5.51,5.52,233600.0,3.7085,3.7085,3.7017,3.7085,233600.0
2011-03-24 12:50:00,5.52,5.52,5.48,5.48,413200.0,3.7085,3.7085,3.6816,3.6816,413200.0
2011-03-24 13:00:00,5.48,5.49,5.47,5.47,304800.0,3.6816,3.6883,3.6749,3.6749,304800.0
2011-03-24 13:10:00,5.47,5.47,5.46,5.47,296800.0,3.6749,3.6749,3.6682,3.6749,296800.0
2011-03-24 13:20:00,5.46,5.47,5.45,5.45,245200.0,3.6682,3.6749,3.6614,3.6614,245200.0
2011-03-24 13:30:00,5.45,5.47,5.44,5.47,566800.0,3.6614,3.6749,3.6547,3.6749,566800.0
2011-03-24 13:40:00,5.47,5.48,5.47,5.48,427600.0,3.6749,3.6816,3.6749,3.6816,427600.0
2011-03-24 13:50:00,5.48,5.48,5.46,5.46,305200.0,3.6816,3.6816,3.6682,3.6682,305200.0
2011-03-24 14:00:00,5.47,5.47,5.45,5.45,328000.0,3.6749,3.6749,3.6614,3.6614,328000.0
2011-03-24 14:10:00,5.46,5.46,5.43,5.43,382400.0,3.6682,3.6682,3.648,3.648,382400.0
2011-03-24 14:20:00,5.43,5.43,5.42,5.43,378800.0,3.648,3.648,3.6413,3.648,378800.0
2011-03-24 14:30:00,5.43,5.45,5.42,5.43,342400.0,3.648,3.6614,3.6413,3.648,342400.0
2011-03-24 14:40:00,5.43,5.44,5.42,5.44,347600.0,3.648,3.6547,3.6413,3.6547,347600.0
2011-03-24 14:50:00,5.44,5.45,5.43,5.44,398000.0,3.6547,3.6614,3.648,3.6547,398000.0
2011-03-24 15:00:00,5.44,5.47,5.43,5.47,513600.0,3.6547,3.6749,3.648,3.6749,513600.0
2011-03-24 15:10:00,5.46,5.47,5.45,5.45,494000.0,3.6682,3.6749,3.6614,3.6614,494000.0
2011-03-24 15:20:00,5.45,5.46,5.45,5.45,358800.0,3.6614,3.6682,3.6614,3.6614,358800.0
2011-03-24 15:30:00,5.45,5.46,5.44,5.44,644400.0,3.6614,3.6682,3.6547,3.6547,644400.0
2011-03-24 15:40:00,5.44,5.45,5.43,5.43,1146400.0,3.6547,3.6614,3.648,3.648,1146400.0
2011-03-24 15:50:00,5.43,5.44,5.42,5.43,2618000.0,3.648,3.6547,3.6413,3.648,2618000.0
2011-03-25 09:30:00,5.46,5.5,5.43,5.48,504000.0,3.6682,3.695,3.648,3.6816,504000.0
2011-03-25 09:40:00,5.48,5.5,5.47,5.49,308800.0,3.6816,3.695,3.6749,3.6883,308800.0
2011-03-25 09:50:00,5.49,5.5,5.47,5.48,450000.0,3.6883,3.695,3.6749,3.6816,450000.0
2011-03-25 10:00:00,5.49,5.5,5.48,5.48,385600.0,3.6883,3.695,3.6816,3.6816,385600.0
2011-03-25 10:10:00,5.48,5.51,5.48,5.5,577600.0,3.6816,3.7017,3.6816,3.695,577600.0
2011-03-25 10:20:00,5.5,5.5,5.49,5.49,220800.0,3.695,3.695,3.6883,3.6883,220800.0
2011-03-25 10:30:00,5.49,5.51,5.49,5.51,328000.0,3.6883,3.7017,3.6883,3.7017,328000.0
2011-03-25 10:40:00,5.51,5.51,5.49,5.5,372800.0,3.7017,3.7017,3.6883,3.695,372800.0
2011-03-25 10:50:00,5.5,5.5,5.49,5.49,586400.0,3.695,3.695,3.6883,3.6883,586400.0
2011-03-25 11:00:00,5.49,5.49,5.47,5.48,646400.0,3.6883,3.6883,3.6749,3.6816,646400.0
2011-03-25 11:10:00,5.48,5.5,5.48,5.49,472000.0,3.6816,3.695,3.6816,3.6883,472000.0
2011-03-25 11:20:00,5.49,5.49,5.48,5.49,328800.0,3.6883,3.6883,3.6816,3.6883,328800.0
2011-03-25 11:30:00,5.49,5.51,5.49,5.51,324400.0,3.6883,3.7017,3.6883,3.7017,324400.0
2011-03-25 11:40:00,5.51,5.51,5.49,5.49,254400.0,3.7017,3.7017,3.6883,3.6883,254400.0
2011-03-25 11:50:00,5.49,5.5,5.49,5.49,518000.0,3.6883,3.695,3.6883,3.6883,518000.0
2011-03-25 12:00:00,5.49,5.5,5.49,5.49,596800.0,3.6883,3.695,3.6883,3.6883,596800.0
2011-03-25 12:10:00,5.49,5.49,5.48,5.49,473600.0,3.6883,3.6883,3.6816,3.6883,473600.0
2011-03-25 12:20:00,5.49,5.49,5.48,5.48,283600.0,3.6883,3.6883,3.6816,3.6816,283600.0
2011-03-25 12:30:00,5.48,5.49,5.48,5.48,340000.0,3.6816,3.6883,3.6816,3.6816,340000.0
2011-03-25 12:40:00,5.48,5.48,5.46,5.47,226400.0,3.6816,3.6816,3.6682,3.6749,226400.0
2011-03-25 12:50:00,5.47,5.48,5.47,5.48,325600.0,3.6749,3.6816,3.6749,3.6816,325600.0
2011-03-25 13:00:00,5.48,5.48,5.47,5.48,292400.0,3.6816,3.6816,3.6749,3.6816,292400.0
2011-03-25 13:10:00,5.47,5.47,5.44,5.44,568800.0,3.6749,3.6749,3.6547,3.6547,568800.0
2011-03-25 13:20:00,5.44,5.45,5.44,5.45,477600.0,3.6547,3.6614,3.6547,3.6614,477600.0
2011-03-25 13:30:00,5.45,5.46,5.45,5.45,323600.0,3.6614,3.6682,3.6614,3.6614,323600.0
2011-03-25 13:40:00,5.45,5.46,5.45,5.45,296000.0,3.6614,3.6682,3.6614,3.6614,296000.0
2011-03-25 13:50:00,5.45,5.45,5.44,5.44,334000.0,3.6614,3.6614,3.6547,3.6547,334000.0
2011-03-25 14:00:00,5.44,5.45,5.44,5.45,354000.0,3.6547,3.6614,3.6547,3.6614,354000.0
2011-03-25 14:10:00,5.45,5.46,5.45,5.45,464800.0,3.6614,3.6682,3.6614,3.6614,464800.0
2011-03-25 14:20:00,5.46,5.46,5.45,5.45,247600.0,3.6682,3.6682,3.6614,3.6614,247600.0
2011-03-25 14:30:00,5.45,5.45,5.44,5.44,259600.0,3.6614,3.6614,3.6547,3.6547,259600.0
2011-03-25 14:40:00,5.44,5.44,5.44,5.44,276400.0,3.6547,3.6547,3.6547,3.6547,276400.0
2011-03-25 14:50:00,5.44,5.44,5.43,5.43,743200.0,3.6547,3.6547,3.648,3.648,743200.0
2011-03-25 15:00:00,5.43,5.44,5.43,5.44,533600.0,3.648,3.6547,3.648,3.6547,533600.0
2011-03-25 15:10:00,5.44,5.44,5.44,5.44,370000.0,3.6547,3.6547,3.6547,3.6547,370000.0
2011-03-25 15:20:00,5.44,5.44,5.43,5.43,618400.0,3.6547,3.6547,3.648,3.648,618400.0
2011-03-25 15:30:00,5.43,5.45,5.43,5.45,879200.0,3.648,3.6614,3.648,3.6614,879200.0
2011-03-25 15:40:00,5.45,5.45,5.43,5.43,1305200.0,3.6614,3.6614,3.648,3.648,1305200.0
2011-03-25 15:50:00,5.43,5.43,5.43,5.43,2439600.0,3.648,3.648,3.648,3.648,2439600.0
2011-03-28 09:30:00,5.45,5.51,5.45,5.49,548800.0,3.6614,3.7017,3.6614,3.6883,548800.0
2011-03-28 09:40:00,5.49,5.49,5.46,5.47,646000.0,3.6883,3.6883,3.6682,3.6749,646000.0
2011-03-28 09:50:00,5.47,5.49,5.47,5.47,196800.0,3.6749,3.6883,3.6749,3.6749,196800.0
2011-03-28 10:00:00,5.47,5.49,5.46,5.48,277200.0,3.6749,3.6883,3.6682,3.6816,277200.0
2011-03-28 10:10:00,5.48,5.49,5.47,5.49,255600.0,3.6816,3.6883,3.6749,3.6883,255600.0
2011-03-28 10:20:00,5.49,5.49,5.48,5.49,166800.0,3.6883,3.6883,3.6816,3.6883,166800.0
2011-03-28 10:30:00,5.49,5.49,5.48,5.49,401200.0,3.6883,3.6883,3.6816,3.6883,401200.0
2011-03-28 10:40:00,5.49,5.49,5.48,5.49,248400.0,3.6883,3.6883,3.6816,3.6883,248400.0
2011-03-28 10:50:00,5.49,5.49,5.48,5.49,313600.0,3.6883,3.6883,3.6816,3.6883,313600.0
2011-03-28 11:00:00,5.49,5.49,5.47,5.48,265200.0,3.6883,3.6883,3.6749,3.6816,265200.0
2011-03-28 11:10:00,5.48,5.48,5.46,5.47,170800.0,3.6816,3.6816,3.6682,3.6749,170800.0
2011-03-28 11:20:00,5.47,5.49,5.47,5.49,65200.0,3.6749,3.6883,3.6749,3.6883,65200.0
2011-03-28 11:30:00,5.49,5.49,5.48,5.49,309600.0,3.6883,3.6883,3.6816,3.6883,309600.0
2011-03-28 11:40:00,5.49,5.49,5.48,5.49,184800.0,3.6883,3.6883,3.6816,3.6883,184800.0
2011-03-28 11:50:00,5.49,5.5,5.49,5.5,278400.0,3.6883,3.695,3.6883,3.695,278400.0
2011-03-28 12:00:00,5.5,5.5,5.49,5.5,220800.0,3.695,3.695,3.6883,3.695,220800.0
2011-03-28 12:10:00,5.5,5.5,5.5,5.5,113200.0,3.695,3.695,3.695,3.695,113200.0
2011-03-28 12:20:00,5.5,5.5,5.5,5.5,116800.0,3.695,3.695,3.695,3.695,116800.0
2011-03-28 12:30:00,5.5,5.5,5.5,5.5,390000.0,3.695,3.695,3.695,3.695,390000.0
2011-03-28 12:40:00,5.5,5.5,5.5,5.5,59200.0,3.695,3.695,3.695,3.695,59200.0
2011-03-28 12:50:00,5.5,5.5,5.5,5.5,43200.0,3.695,3.695,3.695,3.695,43200.0
2011-03-28 13:00:00,5.5,5.5,5.49,5.49,74000.0,3.695,3.695,3.6883,3.6883,74000.0
2011-03-28 13:10:00,5.49,5.5,5.49,5.5,72800.0,3.6883,3.695,3.6883,3.695,72800.0
2011-03-28 13:20:00,5.49,5.49,5.48,5.48,192000.0,3.6883,3.6883,3.6816,3.6816,192000.0
2011-03-28 13:30:00,5.48,5.48,5.47,5.48,165600.0,3.6816,3.6816,3.6749,3.6816,165600.0
2011-03-28 13:40:00,5.48,5.48,5.47,5.47,144800.0,3.6816,3.6816,3.6749,3.6749,144800.0
2011-03-28 13:50:00,5.47,5.47,5.47,5.47,128400.0,3.6749,3.6749,3.6749,3.6749,128400.0
2011-03-28 14:00:00,5.47,5.48,5.47,5.48,130000.0,3.6749,3.6816,3.6749,3.6816,130000.0
2011-03-28 14:10:00,5.48,5.49,5.47,5.49,231600.0,3.6816,3.6883,3.6749,3.6883,231600.0
2011-03-28 14:20:00,5.49,5.5,5.48,5.49,250800.0,3.6883,3.695,3.6816,3.6883,250800.0
2011-03-28 14:30:00,5.49,5.5,5.49,5.5,208800.0,3.6883,3.695,3.6883,3.695,208800.0
2011-03-28 14:40:00,5.5,5.5,5.49,5.5,236800.0,3.695,3.695,3.6883,3.695,236800.0
2011-03-28 14:50:00,5.5,5.5,5.49,5.5,170400.0,3.695,3.695,3.6883,3.695,170400.0
2011-03-28 15:00:00,5.5,5.5,5.5,5.5,342400.0,3.695,3.695,3.695,3.695,342400.0
2011-03-28 15:10:00,5.5,5.5,5.5,5.5,257200.0,3.695,3.695,3.695,3.695,257200.0
2011-03-28 15:20:00,5.5,5.5,5.5,5.5,539600.0,3.695,3.695,3.695,3.695,539600.0
2011-03-28 15:30:00,5.5,5.5,5.5,5.5,270400.0,3.695,3.695,3.695,3.695,270400.0
2011-03-28 15:40:00,5.5,5.5,5.49,5.49,686800.0,3.695,3.695,3.6883,3.6883,686800.0
2011-03-28 15:50:00,5.5,5.5,5.49,5.49,1393600.0,3.695,3.695,3.6883,3.6883,1393600.0
2011-03-29 09:30:00,5.49,5.5,5.48,5.49,365200.0,3.6883,3.695,3.6816,3.6883,365200.0
2011-03-29 09:40:00,5.49,5.5,5.48,5.5,310400.0,3.6883,3.695,3.6816,3.695,310400.0
2011-03-29 09:50:00,5.5,5.52,5.5,5.52,481600.0,3.695,3.7085,3.695,3.7085,481600.0
2011-03-29 10:00:00,5.51,5.53,5.51,5.53,620400.0,3.7017,3.7152,3.7017,3.7152,620400.0
2011-03-29 10:10:00,5.53,5.53,5.51,5.53,629200.0,3.7152,3.7152,3.7017,3.7152,629200.0
2011-03-29 10:20:00,5.53,5.54,5.52,5.54,429200.0,3.7152,3.7219,3.7085,3.7219,429200.0
2011-03-29 10:30:00,5.54,5.55,5.54,5.54,560400.0,3.7219,3.7286,3.7219,3.7219,560400.0
2011-03-29 10:40:00,5.54,5.56,5.54,5.55,582800.0,3.7219,3.7353,3.7219,3.7286,582800.0
2011-03-29 10:50:00,5.55,5.56,5.54,5.54,654400.0,3.7286,3.7353,3.7219,3.7219,654400.0
2011-03-29 11:00:00,5.54,5.55,5.54,5.55,255600.0,3.7219,3.7286,3.7219,3.7286,255600.0
2011-03-29 11:10:00,5.55,5.55,5.54,5.54,407200.0,3.7286,3.7286,3.7219,3.7219,407200.0
2011-03-29 11:20:00,5.54,5.56,5.54,5.56,571600.0,3.7219,3.7353,3.7219,3.7353,571600.0
2011-03-29 11:30:00,5.56,5.57,5.55,5.55,291200.0,3.7353,3.7421,3.7286,3.7286,291200.0
2011-03-29 11:40:00,5.55,5.55,5.54,5.54,276000.0,3.7286,3.7286,3.7219,3.7219,276000.0
2011-03-29 11:50:00,5.54,5.55,5.54,5.55,138400.0,3.7219,3.7286,3.7219,3.7286,138400.0
2011-03-29 12:00:00,5.55,5.55,5.54,5.54,190400.0,3.7286,3.7286,3.7219,3.7219,190400.0
2011-03-29 12:10:00,5.55,5.55,5.54,5.55,101600.0,3.7286,3.7286,3.7219,3.7286,101600.0
2011-03-29 12:20:00,5.55,5.56,5.55,5.55,215600.0,3.7286,3.7353,3.7286,3.7286,215600.0
2011-03-29 12:30:00,5.55,5.56,5.55,5.56,145600.0,3.7286,3.7353,3.7286,3.7353,145600.0
2011-03-29 12:40:00,5.56,5.56,5.56,5.56,136400.0,3.7353,3.7353,3.7353,3.7353,136400.0
2011-03-29 12:50:00,5.56,5.57,5.56,5.56,220800.0,3.7353,3.7421,3.7353,3.7353,220800.0
2011-03-29 13:00:00,5.56,5.57,5.56,5.57,250400.0,3.7353,3.7421,3.7353,3.7421,250400.0
2011-03-29 13:10:00,5.57,5.57,5.57,5.57,64000.0,3.7421,3.7421,3.7421,3.7421,64000.0
2011-03-29 13:20:00,5.57,5.58,5.57,5.58,262400.0,3.7421,3.7488,3.7421,3.7488,262400.0
2011-03-29 13:30:00,5.58,5.58,5.57,5.58,278800.0,3.7488,3.7488,3.7421,3.7488,278800.0
2011-03-29 13:40:00,5.58,5.58,5.58,5.58,651600.0,3.7488,3.7488,3.7488,3.7488,651600.0
2011-03-29 13:50:00,5.58,5.59,5.58,5.59,264400.0,3.7488,3.7555,3.7488,3.7555,264400.0
2011-03-29 14:00:00,5.59,5.61,5.59,5.61,415600.0,3.7555,3.7689,3.7555,3.7689,415600.0
2011-03-29 14:10:00,5.6,5.62,5.6,5.61,670400.0,3.7622,3.7756,3.7622,3.7689,670400.0
2011-03-29 14:20:00,5.61,5.62,5.6,5.61,314800.0,3.7689,3.7756,3.7622,3.7689,314800.0
2011-03-29 14:30:00,5.61,5.61,5.6,5.61,285200.0,3.7689,3.7689,3.7622,3.7689,285200.0
2011-03-29 14:40:00,5.61,5.61,5.6,5.6,346400.0,3.7689,3.7689,3.7622,3.7622,346400.0
2011-03-29 14:50:00,5.61,5.61,5.59,5.59,395600.0,3.7689,3.7689,3.7555,3.7555,395600.0
2011-03-29 15:00:00,5.59,5.59,5.58,5.58,312400.0,3.7555,3.7555,3.7488,3.7488,312400.0
2011-03-29 15:10:00,5.58,5.59,5.58,5.59,300400.0,3.7488,3.7555,3.7488,3.7555,300400.0
2011-03-29 15:20:00,5.59,5.59,5.58,5.59,285600.0,3.7555,3.7555,3.7488,3.7555,285600.0
2011-03-29 15:30:00,5.59,5.59,5.58,5.59,526400.0,3.7555,3.7555,3.7488,3.7555,526400.0
2011-03-29 15:40:00,5.59,5.6,5.58,5.59,936800.0,3.7555,3.7622,3.7488,3.7555,936800.0
2011-03-29 15:50:00,5.59,5.59,5.58,5.58,1166000.0,3.7555,3.7555,3.7488,3.7488,1166000.0
2011-03-30 09:30:00,5.65,5.67,5.61,5.61,779200.0,3.7958,3.8092,3.7689,3.7689,779200.0
2011-03-30 09:40:00,5.61,5.62,5.59,5.6,484800.0,3.7689,3.7756,3.7555,3.7622,484800.0
2011-03-30 09:50:00,5.6,5.6,5.56,5.59,640400.0,3.7622,3.7622,3.7353,3.7555,640400.0
2011-03-30 10:00:00,5.59,5.6,5.58,5.58,324800.0,3.7555,3.7622,3.7488,3.7488,324800.0
2011-03-30 10:10:00,5.58,5.6,5.58,5.58,168000.0,3.7488,3.7622,3.7488,3.7488,168000.0
2011-03-30 10:20:00,5.58,5.6,5.58,5.59,162000.0,3.7488,3.7622,3.7488,3.7555,162000.0
2011-03-30 10:30:00,5.59,5.63,5.59,5.63,242400.0,3.7555,3.7824,3.7555,3.7824,242400.0
2011-03-30 10:40:00,5.63,5.63,5.61,5.61,386000.0,3.7824,3.7824,3.7689,3.7689,386000.0
2011-03-30 10:50:00,5.61,5.65,5.61,5.64,692800.0,3.7689,3.7958,3.7689,3.7891,692800.0
2011-03-30 11:00:00,5.64,5.65,5.64,5.65,265200.0,3.7891,3.7958,3.7891,3.7958,265200.0
2011-03-30 11:10:00,5.65,5.66,5.65,5.65,268800.0,3.7958,3.8025,3.7958,3.7958,268800.0
2011-03-30 11:20:00,5.65,5.65,5.62,5.62,877200.0,3.7958,3.7958,3.7756,3.7756,877200.0
2011-03-30 11:30:00,5.62,5.65,5.62,5.65,87600.0,3.7756,3.7958,3.7756,3.7958,87600.0
2011-03-30 11:40:00,5.65,5.67,5.65,5.67,699200.0,3.7958,3.8092,3.7958,3.8092,699200.0
2011-03-30 11:50:00,5.67,5.67,5.66,5.66,357200.0,3.8092,3.8092,3.8025,3.8025,357200.0
2011-03-30 12:00:00,5.66,5.67,5.66,5.66,115200.0,3.8025,3.8092,3.8025,3.8025,115200.0
2011-03-30 12:10:00,5.67,5.68,5.66,5.68,250800.0,3.8092,3.816,3.8025,3.816,250800.0
2011-03-30 12:20:00,5.68,5.69,5.67,5.67,377600.0,3.816,3.8227,3.8092,3.8092,377600.0
2011-03-30 12:30:00,5.67,5.68,5.66,5.67,278400.0,3.8092,3.816,3.8025,3.8092,278400.0
2011-03-30 12:40:00,5.67,5.68,5.66,5.67,171600.0,3.8092,3.816,3.8025,3.8092,171600.0
2011-03-30 12:50:00,5.67,5.68,5.66,5.68,431600.0,3.8092,3.816,3.8025,3.816,431600.0
2011-03-30 13:00:00,5.68,5.69,5.67,5.69,281600.0,3.816,3.8227,3.8092,3.8227,281600.0
2011-03-30 13:10:00,5.69,5.7,5.68,5.69,614800.0,3.8227,3.8294,3.816,3.8227,614800.0
2011-03-30 13:20:00,5.69,5.69,5.68,5.69,97200.0,3.8227,3.8227,3.816,3.8227,97200.0
2011-03-30 13:30:00,5.69,5.69,5.68,5.68,102800.0,3.8227,3.8227,3.816,3.816,102800.0
2011-03-30 13:40:00,5.68,5.68,5.66,5.67,178000.0,3.816,3.816,3.8025,3.8092,178000.0
2011-03-30 13:50:00,5.67,5.67,5.66,5.66,122800.0,3.8092,3.8092,3.8025,3.8025,122800.0
2011-03-30 14:00:00,5.66,5.67,5.66,5.66,282400.0,3.8025,3.8092,3.8025,3.8025,282400.0
2011-03-30 14:10:00,5.66,5.66,5.64,5.65,253600.0,3.8025,3.8025,3.7891,3.7958,253600.0
2011-03-30 14:20:00,5.65,5.65,5.64,5.65,151600.0,3.7958,3.7958,3.7891,3.7958,151600.0
2011-03-30 14:30:00,5.65,5.65,5.64,5.64,251200.0,3.7958,3.7958,3.7891,3.7891,251200.0
2011-03-30 14:40:00,5.65,5.65,5.63,5.63,178000.0,3.7958,3.7958,3.7824,3.7824,178000.0
2011-03-30 14:50:00,5.63,5.64,5.63,5.63,128400.0,3.7824,3.7891,3.7824,3.7824,128400.0
2011-03-30 15:00:00,5.63,5.65,5.63,5.65,352400.0,3.7824,3.7958,3.7824,3.7958,352400.0
2011-03-30 15:10:00,5.65,5.66,5.65,5.66,298400.0,3.7958,3.8025,3.7958,3.8025,298400.0
2011-03-30 15:20:00,5.66,5.67,5.66,5.67,239200.0,3.8025,3.8092,3.8025,3.8092,239200.0
2011-03-30 15:30:00,5.66,5.67,5.65,5.66,422800.0,3.8025,3.8092,3.7958,3.8025,422800.0
2011-03-30 15:40:00,5.66,5.66,5.65,5.66,287600.0,3.8025,3.8025,3.7958,3.8025,287600.0
2011-03-30 15:50:00,5.66,5.66,5.65,5.66,962800.0,3.8025,3.8025,3.7958,3.8025,962800.0
2011-03-31 09:30:00,5.64,5.66,5.62,5.64,229600.0,3.7891,3.8025,3.7756,3.7891,229600.0
2011-03-31 09:40:00,5.64,5.64,5.58,5.59,268000.0,3.7891,3.7891,3.7488,3.7555,268000.0
2011-03-31 09:50:00,5.59,5.6,5.58,5.58,266000.0,3.7555,3.7622,3.7488,3.7488,266000.0
2011-03-31 10:00:00,5.58,5.59,5.57,5.58,379600.0,3.7488,3.7555,3.7421,3.7488,379600.0
2011-03-31 10:10:00,5.58,5.6,5.58,5.59,286000.0,3.7488,3.7622,3.7488,3.7555,286000.0
2011-03-31 10:20:00,5.59,5.62,5.59,5.62,347600.0,3.7555,3.7756,3.7555,3.7756,347600.0
2011-03-31 10:30:00,5.62,5.64,5.62,5.63,202400.0,3.7756,3.7891,3.7756,3.7824,202400.0
2011-03-31 10:40:00,5.63,5.63,5.61,5.62,225600.0,3.7824,3.7824,3.7689,3.7756,225600.0
2011-03-31 10:50:00,5.62,5.63,5.62,5.62,148000.0,3.7756,3.7824,3.7756,3.7756,148000.0
2011-03-31 11:00:00,5.63,5.63,5.6,5.62,412400.0,3.7824,3.7824,3.7622,3.7756,412400.0
2011-03-31 11:10:00,5.62,5.63,5.62,5.62,166000.0,3.7756,3.7824,3.7756,3.7756,166000.0
2011-03-31 11:20:00,5.62,5.63,5.62,5.63,144000.0,3.7756,3.7824,3.7756,3.7824,144000.0
2011-03-31 11:30:00,5.63,5.63,5.61,5.62,290000.0,3.7824,3.7824,3.7689,3.7756,290000.0
2011-03-31 11:40:00,5.62,5.63,5.62,5.63,139600.0,3.7756,3.7824,3.7756,3.7824,139600.0
2011-03-31 11:50:00,5.63,5.64,5.63,5.64,61200.0,3.7824,3.7891,3.7824,3.7891,61200.0
2011-03-31 12:00:00,5.64,5.65,5.64,5.65,74000.0,3.7891,3.7958,3.7891,3.7958,74000.0
2011-03-31 12:10:00,5.64,5.64,5.63,5.64,88000.0,3.7891,3.7891,3.7824,3.7891,88000.0
2011-03-31 12:20:00,5.64,5.65,5.64,5.65,86800.0,3.7891,3.7958,3.7891,3.7958,86800.0
2011-03-31 12:30:00,5.65,5.65,5.64,5.64,73600.0,3.7958,3.7958,3.7891,3.7891,73600.0
2011-03-31 12:40:00,5.64,5.65,5.64,5.65,88000.0,3.7891,3.7958,3.7891,3.7958,88000.0
2011-03-31 12:50:00,5.65,5.65,5.65,5.65,77200.0,3.7958,3.7958,3.7958,3.7958,77200.0
2011-03-31 13:00:00,5.65,5.65,5.64,5.65,94400.0,3.7958,3.7958,3.7891,3.7958,94400.0
2011-03-31 13:10:00,5.65,5.65,5.64,5.64,52800.0,3.7958,3.7958,3.7891,3.7891,52800.0
2011-03-31 13:20:00,5.65,5.65,5.63,5.64,129600.0,3.7958,3.7958,3.7824,3.7891,129600.0
2011-03-31 13:30:00,5.64,5.64,5.63,5.63,159600.0,3.7891,3.7891,3.7824,3.7824,159600.0
2011-03-31 13:40:00,5.63,5.63,5.63,5.63,36000.0,3.7824,3.7824,3.7824,3.7824,36000.0
2011-03-31 13:50:00,5.63,5.63,5.63,5.63,95600.0,3.7824,3.7824,3.7824,3.7824,95600.0
2011-03-31 14:00:00,5.63,5.63,5.62,5.63,331600.0,3.7824,3.7824,3.7756,3.7824,331600.0
2011-03-31 14:10:00,5.63,5.63,5.63,5.63,128000.0,3.7824,3.7824,3.7824,3.7824,128000.0
2011-03-31 14:20:00,5.63,5.64,5.63,5.63,219600.0,3.7824,3.7891,3.7824,3.7824,219600.0
2011-03-31 14:30:00,5.64,5.64,5.63,5.63,117600.0,3.7891,3.7891,3.7824,3.7824,117600.0
2011-03-31 14:40:00,5.64,5.65,5.63,5.65,208800.0,3.7891,3.7958,3.7824,3.7958,208800.0
2011-03-31 14:50:00,5.65,5.66,5.65,5.65,926400.0,3.7958,3.8025,3.7958,3.7958,926400.0
2011-03-31 15:00:00,5.65,5.66,5.65,5.66,179600.0,3.7958,3.8025,3.7958,3.8025,179600.0
2011-03-31 15:10:00,5.66,5.66,5.66,5.66,254000.0,3.8025,3.8025,3.8025,3.8025,254000.0
2011-03-31 15:20:00,5.66,5.66,5.65,5.66,400000.0,3.8025,3.8025,3.7958,3.8025,400000.0
2011-03-31 15:30:00,5.66,5.66,5.65,5.66,511200.0,3.8025,3.8025,3.7958,3.8025,511200.0
2011-03-31 15:40:00,5.66,5.66,5.64,5.64,829600.0,3.8025,3.8025,3.7891,3.7891,829600.0
2011-03-31 15:50:00,5.64,5.64,5.63,5.63,1406000.0,3.7891,3.7891,3.7824,3.7824,1406000.0
2011-04-01 09:30:00,5.67,5.73,5.66,5.72,621600.0,3.8092,3.8495,3.8025,3.8428,621600.0
2011-04-01 09:40:00,5.73,5.75,5.72,5.75,732800.0,3.8495,3.863,3.8428,3.863,732800.0
2011-04-01 09:50:00,5.75,5.76,5.73,5.74,702800.0,3.863,3.8697,3.8495,3.8563,702800.0
2011-04-01 10:00:00,5.74,5.75,5.73,5.73,678800.0,3.8563,3.863,3.8495,3.8495,678800.0
2011-04-01 10:10:00,5.73,5.74,5.73,5.74,364800.0,3.8495,3.8563,3.8495,3.8563,364800.0
2011-04-01 10:20:00,5.74,5.74,5.72,5.72,304000.0,3.8563,3.8563,3.8428,3.8428,304000.0
2011-04-01 10:30:00,5.72,5.74,5.7,5.72,410400.0,3.8428,3.8563,3.8294,3.8428,410400.0
2011-04-01 10:40:00,5.72,5.72,5.71,5.72,249600.0,3.8428,3.8428,3.8361,3.8428,249600.0
2011-04-01 10:50:00,5.72,5.72,5.68,5.68,356800.0,3.8428,3.8428,3.816,3.816,356800.0
2011-04-01 11:00:00,5.69,5.69,5.68,5.68,365600.0,3.8227,3.8227,3.816,3.816,365600.0
2011-04-01 11:10:00,5.68,5.68,5.67,5.68,200000.0,3.816,3.816,3.8092,3.816,200000.0
2011-04-01 11:20:00,5.67,5.72,5.67,5.72,364800.0,3.8092,3.8428,3.8092,3.8428,364800.0
2011-04-01 11:30:00,5.71,5.71,5.7,5.7,292000.0,3.8361,3.8361,3.8294,3.8294,292000.0
2011-04-01 11:40:00,5.7,5.72,5.7,5.72,230800.0,3.8294,3.8428,3.8294,3.8428,230800.0
2011-04-01 11:50:00,5.72,5.72,5.7,5.71,168400.0,3.8428,3.8428,3.8294,3.8361,168400.0
2011-04-01 12:00:00,5.71,5.71,5.71,5.71,87600.0,3.8361,3.8361,3.8361,3.8361,87600.0
2011-04-01 12:10:00,5.71,5.71,5.7,5.71,181200.0,3.8361,3.8361,3.8294,3.8361,181200.0
2011-04-01 12:20:00,5.71,5.71,5.7,5.7,136400.0,3.8361,3.8361,3.8294,3.8294,136400.0
2011-04-01 12:30:00,5.7,5.7,5.68,5.68,284800.0,3.8294,3.8294,3.816,3.816,284800.0
2011-04-01 12:40:00,5.68,5.68,5.67,5.67,278800.0,3.816,3.816,3.8092,3.8092,278800.0
2011-04-01 12:50:00,5.67,5.68,5.67,5.67,142400.0,3.8092,3.816,3.8092,3.8092,142400.0
2011-04-01 13:00:00,5.67,5.68,5.66,5.66,456000.0,3.8092,3.816,3.8025,3.8025,456000.0
2011-04-01 13:10:00,5.67,5.67,5.66,5.66,298800.0,3.8092,3.8092,3.8025,3.8025,298800.0
2011-04-01 13:20:00,5.67,5.67,5.64,5.64,674800.0,3.8092,3.8092,3.7891,3.7891,674800.0
2011-04-01 13:30:00,5.64,5.66,5.64,5.66,215600.0,3.7891,3.8025,3.7891,3.8025,215600.0
2011-04-01 13:40:00,5.66,5.67,5.66,5.66,278000.0,3.8025,3.8092,3.8025,3.8025,278000.0
2011-04-01 13:50:00,5.66,5.66,5.65,5.66,255600.0,3.8025,3.8025,3.7958,3.8025,255600.0
2011-04-01 14:00:00,5.66,5.67,5.66,5.67,302800.0,3.8025,3.8092,3.8025,3.8092,302800.0
2011-04-01 14:10:00,5.67,5.69,5.67,5.69,919200.0,3.8092,3.8227,3.8092,3.8227,919200.0
2011-04-01 14:20:00,5.69,5.7,5.69,5.7,308800.0,3.8227,3.8294,3.8227,3.8294,308800.0
2011-04-01 14:30:00,5.7,5.71,5.7,5.71,572000.0,3.8294,3.8361,3.8294,3.8361,572000.0
2011-04-01 14:40:00,5.71,5.71,5.7,5.7,1031600.0,3.8361,3.8361,3.8294,3.8294,1031600.0
2011-04-01 14:50:00,5.71,5.72,5.69,5.71,1408000.0,3.8361,3.8428,3.8227,3.8361,1408000.0
2011-04-01 15:00:00,5.71,5.71,5.69,5.71,1431600.0,3.8361,3.8361,3.8227,3.8361,1431600.0
2011-04-01 15:10:00,5.71,5.71,5.7,5.7,536400.0,3.8361,3.8361,3.8294,3.8294,536400.0
2011-04-01 15:20:00,5.7,5.71,5.7,5.71,571600.0,3.8294,3.8361,3.8294,3.8361,571600.0
2011-04-01 15:30:00,5.71,5.73,5.71,5.72,765600.0,3.8361,3.8495,3.8361,3.8428,765600.0
2011-04-01 15:40:00,5.72,5.74,5.72,5.74,931600.0,3.8428,3.8563,3.8428,3.8563,931600.0
2011-04-01 15:50:00,5.74,5.74,5.73,5.73,2728400.0,3.8563,3.8563,3.8495,3.8495,2728400.0
2011-04-04 09:30:00,5.73,5.79,5.73,5.77,382400.0,3.8495,3.8899,3.8495,3.8764,382400.0
2011-04-04 09:40:00,5.77,5.77,5.71,5.74,351600.0,3.8764,3.8764,3.8361,3.8563,351600.0
2011-04-04 09:50:00,5.73,5.73,5.71,5.72,321200.0,3.8495,3.8495,3.8361,3.8428,321200.0
2011-04-04 10:00:00,5.73,5.73,5.72,5.72,294400.0,3.8495,3.8495,3.8428,3.8428,294400.0
2011-04-04 10:10:00,5.72,5.72,5.71,5.72,546800.0,3.8428,3.8428,3.8361,3.8428,546800.0
2011-04-04 10:20:00,5.71,5.72,5.71,5.71,241600.0,3.8361,3.8428,3.8361,3.8361,241600.0
2011-04-04 10:30:00,5.71,5.72,5.71,5.71,212400.0,3.8361,3.8428,3.8361,3.8361,212400.0
2011-04-04 10:40:00,5.71,5.72,5.68,5.69,247200.0,3.8361,3.8428,3.816,3.8227,247200.0
2011-04-04 10:50:00,5.69,5.69,5.67,5.67,128400.0,3.8227,3.8227,3.8092,3.8092,128400.0
2011-04-04 11:00:00,5.67,5.68,5.67,5.68,230400.0,3.8092,3.816,3.8092,3.816,230400.0
2011-04-04 11:10:00,5.68,5.69,5.68,5.68,110000.0,3.816,3.8227,3.816,3.816,110000.0
2011-04-04 11:20:00,5.68,5.68,5.67,5.68,151200.0,3.816,3.816,3.8092,3.816,151200.0
2011-04-04 11:30:00,5.68,5.68,5.67,5.68,68000.0,3.816,3.816,3.8092,3.816,68000.0
2011-04-04 11:40:00,5.68,5.68,5.66,5.67,231600.0,3.816,3.816,3.8025,3.8092,231600.0
2011-04-04 11:50:00,5.67,5.67,5.66,5.66,299600.0,3.8092,3.8092,3.8025,3.8025,299600.0
2011-04-04 12:00:00,5.66,5.67,5.65,5.65,135600.0,3.8025,3.8092,3.7958,3.7958,135600.0
2011-04-04 12:10:00,5.66,5.66,5.65,5.65,211600.0,3.8025,3.8025,3.7958,3.7958,211600.0
2011-04-04 12:20:00,5.65,5.65,5.65,5.65,68800.0,3.7958,3.7958,3.7958,3.7958,68800.0
2011-04-04 12:30:00,5.65,5.65,5.65,5.65,96800.0,3.7958,3.7958,3.7958,3.7958,96800.0
2011-04-04 12:40:00,5.65,5.65,5.63,5.63,250400.0,3.7958,3.7958,3.7824,3.7824,250400.0
2011-04-04 12:50:00,5.63,5.63,5.62,5.63,310800.0,3.7824,3.7824,3.7756,3.7824,310800.0
2011-04-04 13:00:00,5.63,5.64,5.63,5.64,170400.0,3.7824,3.7891,3.7824,3.7891,170400.0
2011-04-04 13:10:00,5.64,5.64,5.64,5.64,71200.0,3.7891,3.7891,3.7891,3.7891,71200.0
2011-04-04 13:20:00,5.64,5.65,5.64,5.65,165600.0,3.7891,3.7958,3.7891,3.7958,165600.0
2011-04-04 13:30:00,5.65,5.66,5.63,5.64,235600.0,3.7958,3.8025,3.7824,3.7891,235600.0
2011-04-04 13:40:00,5.64,5.64,5.63,5.63,138000.0,3.7891,3.7891,3.7824,3.7824,138000.0
2011-04-04 13:50:00,5.63,5.64,5.62,5.63,104800.0,3.7824,3.7891,3.7756,3.7824,104800.0
2011-04-04 14:00:00,5.63,5.64,5.63,5.63,174000.0,3.7824,3.7891,3.7824,3.7824,174000.0
2011-04-04 14:10:00,5.63,5.65,5.63,5.64,500800.0,3.7824,3.7958,3.7824,3.7891,500800.0
2011-04-04 14:20:00,5.64,5.65,5.64,5.64,174400.0,3.7891,3.7958,3.7891,3.7891,174400.0
2011-04-04 14:30:00,5.64,5.64,5.63,5.63,259600.0,3.7891,3.7891,3.7824,3.7824,259600.0
2011-04-04 14:40:00,5.63,5.63,5.63,5.63,80800.0,3.7824,3.7824,3.7824,3.7824,80800.0
2011-04-04 14:50:00,5.63,5.63,5.63,5.63,256400.0,3.7824,3.7824,3.7824,3.7824,256400.0
2011-04-04 15:00:00,5.63,5.63,5.62,5.62,336400.0,3.7824,3.7824,3.7756,3.7756,336400.0
2011-04-04 15:10:00,5.63,5.63,5.62,5.63,271600.0,3.7824,3.7824,3.7756,3.7824,271600.0
2011-04-04 15:20:00,5.62,5.63,5.62,5.63,297600.0,3.7756,3.7824,3.7756,3.7824,297600.0
2011-04-04 15:30:00,5.63,5.63,5.62,5.63,421600.0,3.7824,3.7824,3.7756,3.7824,421600.0
2011-04-04 15:40:00,5.63,5.63,5.63,5.63,314000.0,3.7824,3.7824,3.7824,3.7824,314000.0
2011-04-04 15:50:00,5.63,5.64,5.63,5.64,1041200.0,3.7824,3.7891,3.7824,3.7891,1041200.0
2011-04-05 09:30:00,5.64,5.71,5.63,5.7,428400.0,3.7891,3.8361,3.7824,3.8294,428400.0
2011-04-05 09:40:00,5.7,5.75,5.7,5.74,515200.0,3.8294,3.863,3.8294,3.8563,515200.0
2011-04-05 09:50:00,5.74,5.79,5.74,5.78,536000.0,3.8563,3.8899,3.8563,3.8831,536000.0
2011-04-05 10:00:00,5.78,5.81,5.76,5.8,827600.0,3.8831,3.9033,3.8697,3.8966,827600.0
2011-04-05 10:10:00,5.81,5.85,5.8,5.85,750000.0,3.9033,3.9302,3.8966,3.9302,750000.0
2011-04-05 10:20:00,5.85,5.87,5.82,5.86,1104800.0,3.9302,3.9436,3.91,3.9369,1104800.0
2011-04-05 10:30:00,5.86,5.89,5.85,5.86,1346400.0,3.9369,3.957,3.9302,3.9369,1346400.0
2011-04-05 10:40:00,5.86,5.87,5.84,5.85,894800.0,3.9369,3.9436,3.9234,3.9302,894800.0
2011-04-05 10:50:00,5.85,5.87,5.85,5.86,645200.0,3.9302,3.9436,3.9302,3.9369,645200.0
2011-04-05 11:00:00,5.87,5.87,5.83,5.85,790400.0,3.9436,3.9436,3.9167,3.9302,790400.0
2011-04-05 11:10:00,5.85,5.86,5.83,5.83,620400.0,3.9302,3.9369,3.9167,3.9167,620400.0
2011-04-05 11:20:00,5.83,5.83,5.81,5.81,655600.0,3.9167,3.9167,3.9033,3.9033,655600.0
2011-04-05 11:30:00,5.81,5.83,5.8,5.82,285600.0,3.9033,3.9167,3.8966,3.91,285600.0
2011-04-05 11:40:00,5.82,5.83,5.81,5.81,399200.0,3.91,3.9167,3.9033,3.9033,399200.0
2011-04-05 11:50:00,5.81,5.83,5.81,5.82,260800.0,3.9033,3.9167,3.9033,3.91,260800.0
2011-04-05 12:00:00,5.82,5.85,5.81,5.84,598800.0,3.91,3.9302,3.9033,3.9234,598800.0
2011-04-05 12:10:00,5.84,5.87,5.84,5.87,458000.0,3.9234,3.9436,3.9234,3.9436,458000.0
2011-04-05 12:20:00,5.87,5.89,5.87,5.88,773600.0,3.9436,3.957,3.9436,3.9503,773600.0
2011-04-05 12:30:00,5.88,5.88,5.87,5.88,575200.0,3.9503,3.9503,3.9436,3.9503,575200.0
2011-04-05 12:40:00,5.88,5.92,5.88,5.91,500000.0,3.9503,3.9772,3.9503,3.9705,500000.0
2011-04-05 12:50:00,5.92,5.92,5.9,5.92,453200.0,3.9772,3.9772,3.9638,3.9772,453200.0
2011-04-05 13:00:00,5.92,5.94,5.92,5.93,933600.0,3.9772,3.9906,3.9772,3.9839,933600.0
2011-04-05 13:10:00,5.93,5.94,5.92,5.92,421600.0,3.9839,3.9906,3.9772,3.9772,421600.0
2011-04-05 13:20:00,5.92,5.94,5.92,5.93,575200.0,3.9772,3.9906,3.9772,3.9839,575200.0
2011-04-05 13:30:00,5.93,5.94,5.93,5.93,299600.0,3.9839,3.9906,3.9839,3.9839,299600.0
2011-04-05 13:40:00,5.93,5.93,5.93,5.93,626000.0,3.9839,3.9839,3.9839,3.9839,626000.0
2011-04-05 13:50:00,5.93,5.95,5.93,5.95,706800.0,3.9839,3.9973,3.9839,3.9973,706800.0
2011-04-05 14:00:00,5.95,5.98,5.95,5.98,981200.0,3.9973,4.0175,3.9973,4.0175,981200.0
2011-04-05 14:10:00,5.98,5.99,5.98,5.99,662000.0,4.0175,4.0242,4.0175,4.0242,662000.0
2011-04-05 14:20:00,5.99,6.0,5.98,5.98,484000.0,4.0242,4.0309,4.0175,4.0175,484000.0
2011-04-05 14:30:00,5.98,5.99,5.96,5.96,658000.0,4.0175,4.0242,4.0041,4.0041,658000.0
2011-04-05 14:40:00,5.96,5.96,5.92,5.92,405600.0,4.0041,4.0041,3.9772,3.9772,405600.0
2011-04-05 14:50:00,5.92,5.93,5.91,5.91,506400.0,3.9772,3.9839,3.9705,3.9705,506400.0
2011-04-05 15:00:00,5.92,5.93,5.91,5.91,528000.0,3.9772,3.9839,3.9705,3.9705,528000.0
2011-04-05 15:10:00,5.91,5.92,5.9,5.9,586000.0,3.9705,3.9772,3.9638,3.9638,586000.0
2011-04-05 15:20:00,5.9,5.92,5.9,5.91,297600.0,3.9638,3.9772,3.9638,3.9705,297600.0
2011-04-05 15:30:00,5.91,5.92,5.89,5.89,1483600.0,3.9705,3.9772,3.957,3.957,1483600.0
2011-04-05 15:40:00,5.89,5.9,5.87,5.89,1031200.0,3.957,3.9638,3.9436,3.957,1031200.0
2011-04-05 15:50:00,5.89,5.9,5.88,5.89,1684000.0,3.957,3.9638,3.9503,3.957,1684000.0
2011-04-06 09:30:00,5.9,5.95,5.89,5.93,487600.0,3.9638,3.9973,3.957,3.9839,487600.0
2011-04-06 09:40:00,5.93,5.98,5.92,5.95,509200.0,3.9839,4.0175,3.9772,3.9973,509200.0
2011-04-06 09:50:00,5.96,5.99,5.95,5.99,666000.0,4.0041,4.0242,3.9973,4.0242,666000.0
2011-04-06 10:00:00,5.99,6.06,5.98,6.03,1485200.0,4.0242,4.0712,4.0175,4.0511,1485200.0
2011-04-06 10:10:00,6.03,6.03,5.98,5.99,1024800.0,4.0511,4.0511,4.0175,4.0242,1024800.0
2011-04-06 10:20:00,5.99,6.01,5.99,6.0,402000.0,4.0242,4.0377,4.0242,4.0309,402000.0
2011-04-06 10:30:00,6.0,6.0,5.97,5.97,436800.0,4.0309,4.0309,4.0108,4.0108,436800.0
2011-04-06 10:40:00,5.97,5.99,5.97,5.97,654800.0,4.0108,4.0242,4.0108,4.0108,654800.0
2011-04-06 10:50:00,5.97,5.98,5.95,5.98,812000.0,4.0108,4.0175,3.9973,4.0175,812000.0
2011-04-06 11:00:00,5.98,5.98,5.95,5.96,804000.0,4.0175,4.0175,3.9973,4.0041,804000.0
2011-04-06 11:10:00,5.96,5.97,5.96,5.96,454400.0,4.0041,4.0108,4.0041,4.0041,454400.0
2011-04-06 11:20:00,5.97,5.97,5.96,5.96,451600.0,4.0108,4.0108,4.0041,4.0041,451600.0
2011-04-06 11:30:00,5.96,5.97,5.94,5.95,438400.0,4.0041,4.0108,3.9906,3.9973,438400.0
2011-04-06 11:40:00,5.94,5.96,5.94,5.95,232000.0,3.9906,4.0041,3.9906,3.9973,232000.0
2011-04-06 11:50:00,5.95,5.95,5.93,5.93,308400.0,3.9973,3.9973,3.9839,3.9839,308400.0
2011-04-06 12:00:00,5.93,5.98,5.93,5.98,324800.0,3.9839,4.0175,3.9839,4.0175,324800.0
2011-04-06 12:10:00,5.97,5.99,5.97,5.98,105600.0,4.0108,4.0242,4.0108,4.0175,105600.0
2011-04-06 12:20:00,5.98,5.99,5.97,5.98,151600.0,4.0175,4.0242,4.0108,4.0175,151600.0
2011-04-06 12:30:00,5.98,5.99,5.97,5.98,140400.0,4.0175,4.0242,4.0108,4.0175,140400.0
2011-04-06 12:40:00,5.97,5.98,5.96,5.96,162800.0,4.0108,4.0175,4.0041,4.0041,162800.0
2011-04-06 12:50:00,5.96,5.97,5.96,5.97,110000.0,4.0041,4.0108,4.0041,4.0108,110000.0
2011-04-06 13:00:00,5.97,5.97,5.96,5.97,157600.0,4.0108,4.0108,4.0041,4.0108,157600.0
2011-04-06 13:10:00,5.97,5.98,5.97,5.97,161600.0,4.0108,4.0175,4.0108,4.0108,161600.0
2011-04-06 13:20:00,5.97,5.97,5.96,5.96,93600.0,4.0108,4.0108,4.0041,4.0041,93600.0
2011-04-06 13:30:00,5.96,5.98,5.96,5.98,98800.0,4.0041,4.0175,4.0041,4.0175,98800.0
2011-04-06 13:40:00,5.97,5.98,5.97,5.97,132000.0,4.0108,4.0175,4.0108,4.0108,132000.0
2011-04-06 13:50:00,5.97,5.97,5.97,5.97,110400.0,4.0108,4.0108,4.0108,4.0108,110400.0
2011-04-06 14:00:00,5.97,5.98,5.97,5.98,182400.0,4.0108,4.0175,4.0108,4.0175,182400.0
2011-04-06 14:10:00,5.98,6.0,5.98,5.99,147200.0,4.0175,4.0309,4.0175,4.0242,147200.0
2011-04-06 14:20:00,5.99,6.01,5.99,6.01,1372400.0,4.0242,4.0377,4.0242,4.0377,1372400.0
2011-04-06 14:30:00,6.01,6.02,6.01,6.02,374400.0,4.0377,4.0444,4.0377,4.0444,374400.0
2011-04-06 14:40:00,6.02,6.02,6.01,6.01,290000.0,4.0444,4.0444,4.0377,4.0377,290000.0
2011-04-06 14:50:00,6.01,6.02,6.01,6.02,179600.0,4.0377,4.0444,4.0377,4.0444,179600.0
2011-04-06 15:00:00,6.02,6.02,6.01,6.02,366800.0,4.0444,4.0444,4.0377,4.0444,366800.0
2011-04-06 15:10:00,6.02,6.03,6.02,6.03,913200.0,4.0444,4.0511,4.0444,4.0511,913200.0
2011-04-06 15:20:00,6.02,6.03,6.01,6.03,1061600.0,4.0444,4.0511,4.0377,4.0511,1061600.0
2011-04-06 15:30:00,6.03,6.03,6.01,6.01,583200.0,4.0511,4.0511,4.0377,4.0377,583200.0
2011-04-06 15:40:00,6.01,6.01,5.99,5.99,1262400.0,4.0377,4.0377,4.0242,4.0242,1262400.0
2011-04-06 15:50:00,5.99,5.99,5.98,5.98,1464000.0,4.0242,4.0242,4.0175,4.0175,1464000.0
2011-04-07 09:30:00,5.99,6.05,5.99,6.02,454000.0,4.0242,4.0645,4.0242,4.0444,454000.0
2011-04-07 09:40:00,6.02,6.05,6.02,6.04,426400.0,4.0444,4.0645,4.0444,4.0578,426400.0
2011-04-07 09:50:00,6.04,6.05,6.03,6.03,809600.0,4.0578,4.0645,4.0511,4.0511,809600.0
2011-04-07 10:00:00,6.03,6.06,6.02,6.06,1065200.0,4.0511,4.0712,4.0444,4.0712,1065200.0
2011-04-07 10:10:00,6.06,6.07,6.0,6.01,1162800.0,4.0712,4.078,4.0309,4.0377,1162800.0
2011-04-07 10:20:00,6.01,6.02,6.01,6.02,272000.0,4.0377,4.0444,4.0377,4.0444,272000.0
2011-04-07 10:30:00,6.02,6.02,5.99,5.99,1057200.0,4.0444,4.0444,4.0242,4.0242,1057200.0
2011-04-07 10:40:00,5.99,6.03,5.97,6.01,499600.0,4.0242,4.0511,4.0108,4.0377,499600.0
2011-04-07 10:50:00,6.01,6.03,6.0,6.02,283200.0,4.0377,4.0511,4.0309,4.0444,283200.0
2011-04-07 11:00:00,6.02,6.05,6.01,6.04,277200.0,4.0444,4.0645,4.0377,4.0578,277200.0
2011-04-07 11:10:00,6.04,6.04,6.02,6.03,256800.0,4.0578,4.0578,4.0444,4.0511,256800.0
2011-04-07 11:20:00,6.03,6.03,6.02,6.02,259200.0,4.0511,4.0511,4.0444,4.0444,259200.0
2011-04-07 11:30:00,6.02,6.02,6.01,6.02,481200.0,4.0444,4.0444,4.0377,4.0444,481200.0
2011-04-07 11:40:00,6.02,6.02,6.0,6.01,286800.0,4.0444,4.0444,4.0309,4.0377,286800.0
2011-04-07 11:50:00,6.01,6.05,6.01,6.05,301200.0,4.0377,4.0645,4.0377,4.0645,301200.0
2011-04-07 12:00:00,6.05,6.06,6.04,6.06,348800.0,4.0645,4.0712,4.0578,4.0712,348800.0
2011-04-07 12:10:00,6.06,6.07,6.05,6.06,371200.0,4.0712,4.078,4.0645,4.0712,371200.0
2011-04-07 12:20:00,6.06,6.06,6.06,6.06,180800.0,4.0712,4.0712,4.0712,4.0712,180800.0
2011-04-07 12:30:00,6.06,6.08,6.06,6.08,303600.0,4.0712,4.0847,4.0712,4.0847,303600.0
2011-04-07 12:40:00,6.08,6.1,6.08,6.1,957600.0,4.0847,4.0981,4.0847,4.0981,957600.0
2011-04-07 12:50:00,6.1,6.1,6.09,6.09,244400.0,4.0981,4.0981,4.0914,4.0914,244400.0
2011-04-07 13:00:00,6.09,6.1,6.07,6.09,294000.0,4.0914,4.0981,4.078,4.0914,294000.0
2011-04-07 13:10:00,6.09,6.09,6.07,6.07,163600.0,4.0914,4.0914,4.078,4.078,163600.0
2011-04-07 13:20:00,6.07,6.08,6.06,6.06,218000.0,4.078,4.0847,4.0712,4.0712,218000.0
2011-04-07 13:30:00,6.06,6.07,6.05,6.07,168400.0,4.0712,4.078,4.0645,4.078,168400.0
2011-04-07 13:40:00,6.07,6.07,6.05,6.06,239200.0,4.078,4.078,4.0645,4.0712,239200.0
2011-04-07 13:50:00,6.06,6.07,6.05,6.05,248800.0,4.0712,4.078,4.0645,4.0645,248800.0
2011-04-07 14:00:00,6.05,6.06,6.05,6.06,198800.0,4.0645,4.0712,4.0645,4.0712,198800.0
2011-04-07 14:10:00,6.06,6.07,6.06,6.06,310400.0,4.0712,4.078,4.0712,4.0712,310400.0
2011-04-07 14:20:00,6.06,6.07,6.05,6.05,388800.0,4.0712,4.078,4.0645,4.0645,388800.0
2011-04-07 14:30:00,6.05,6.05,6.04,6.05,380800.0,4.0645,4.0645,4.0578,4.0645,380800.0
2011-04-07 14:40:00,6.05,6.05,6.05,6.05,189600.0,4.0645,4.0645,4.0645,4.0645,189600.0
2011-04-07 14:50:00,6.05,6.06,6.04,6.04,325200.0,4.0645,4.0712,4.0578,4.0578,325200.0
2011-04-07 15:00:00,6.04,6.04,6.02,6.02,524000.0,4.0578,4.0578,4.0444,4.0444,524000.0
2011-04-07 15:10:00,6.02,6.03,6.02,6.03,699200.0,4.0444,4.0511,4.0444,4.0511,699200.0
2011-04-07 15:20:00,6.03,6.03,6.02,6.02,738000.0,4.0511,4.0511,4.0444,4.0444,738000.0
2011-04-07 15:30:00,6.02,6.02,6.01,6.02,809200.0,4.0444,4.0444,4.0377,4.0444,809200.0
2011-04-07 15:40:00,6.02,6.02,6.0,6.0,1068000.0,4.0444,4.0444,4.0309,4.0309,1068000.0
2011-04-07 15:50:00,6.0,6.01,5.99,6.0,1835600.0,4.0309,4.0377,4.0242,4.0309,1835600.0
2011-04-08 09:30:00,6.01,6.02,5.97,5.98,585600.0,4.0377,4.0444,4.0108,4.0175,585600.0
2011-04-08 09:40:00,5.98,6.05,5.97,5.99,442000.0,4.0175,4.0645,4.0108,4.0242,442000.0
2011-04-08 09:50:00,5.99,6.0,5.98,5.99,227200.0,4.0242,4.0309,4.0175,4.0242,227200.0
2011-04-08 10:00:00,5.99,6.01,5.98,6.0,349200.0,4.0242,4.0377,4.0175,4.0309,349200.0
2011-04-08 10:10:00,5.99,6.0,5.99,5.99,297600.0,4.0242,4.0309,4.0242,4.0242,297600.0
2011-04-08 10:20:00,5.99,5.99,5.97,5.97,330000.0,4.0242,4.0242,4.0108,4.0108,330000.0
2011-04-08 10:30:00,5.97,5.97,5.94,5.95,368400.0,4.0108,4.0108,3.9906,3.9973,368400.0
2011-04-08 10:40:00,5.95,5.95,5.93,5.94,243200.0,3.9973,3.9973,3.9839,3.9906,243200.0
2011-04-08 10:50:00,5.93,5.94,5.92,5.92,364400.0,3.9839,3.9906,3.9772,3.9772,364400.0
2011-04-08 11:00:00,5.92,5.95,5.92,5.95,609600.0,3.9772,3.9973,3.9772,3.9973,609600.0
2011-04-08 11:10:00,5.95,5.95,5.94,5.95,379600.0,3.9973,3.9973,3.9906,3.9973,379600.0
2011-04-08 11:20:00,5.95,5.96,5.95,5.95,263200.0,3.9973,4.0041,3.9973,3.9973,263200.0
2011-04-08 11:30:00,5.95,5.97,5.95,5.95,388800.0,3.9973,4.0108,3.9973,3.9973,388800.0
2011-04-08 11:40:00,5.95,5.97,5.94,5.96,231200.0,3.9973,4.0108,3.9906,4.0041,231200.0
2011-04-08 11:50:00,5.96,5.98,5.96,5.98,206400.0,4.0041,4.0175,4.0041,4.0175,206400.0
2011-04-08 12:00:00,5.98,5.99,5.96,5.96,292000.0,4.0175,4.0242,4.0041,4.0041,292000.0
2011-04-08 12:10:00,5.96,5.98,5.96,5.97,357600.0,4.0041,4.0175,4.0041,4.0108,357600.0
2011-04-08 12:20:00,5.97,5.98,5.96,5.97,208400.0,4.0108,4.0175,4.0041,4.0108,208400.0
2011-04-08 12:30:00,5.97,5.97,5.96,5.97,146000.0,4.0108,4.0108,4.0041,4.0108,146000.0
2011-04-08 12:40:00,5.97,5.97,5.96,5.97,196800.0,4.0108,4.0108,4.0041,4.0108,196800.0
2011-04-08 12:50:00,5.97,5.97,5.95,5.95,280800.0,4.0108,4.0108,3.9973,3.9973,280800.0
2011-04-08 13:00:00,5.95,5.95,5.95,5.95,222800.0,3.9973,3.9973,3.9973,3.9973,222800.0
2011-04-08 13:10:00,5.95,5.96,5.95,5.95,192400.0,3.9973,4.0041,3.9973,3.9973,192400.0
2011-04-08 13:20:00,5.96,5.96,5.94,5.95,140000.0,4.0041,4.0041,3.9906,3.9973,140000.0
2011-04-08 13:30:00,5.94,5.95,5.94,5.95,226400.0,3.9906,3.9973,3.9906,3.9973,226400.0
2011-04-08 13:40:00,5.95,5.95,5.93,5.94,157600.0,3.9973,3.9973,3.9839,3.9906,157600.0
2011-04-08 13:50:00,5.94,5.95,5.94,5.95,240000.0,3.9906,3.9973,3.9906,3.9973,240000.0
2011-04-08 14:00:00,5.95,5.95,5.94,5.95,186400.0,3.9973,3.9973,3.9906,3.9973,186400.0
2011-04-08 14:10:00,5.95,5.95,5.94,5.94,193600.0,3.9973,3.9973,3.9906,3.9906,193600.0
2011-04-08 14:20:00,5.94,5.94,5.93,5.93,274000.0,3.9906,3.9906,3.9839,3.9839,274000.0
2011-04-08 14:30:00,5.93,5.93,5.91,5.92,410400.0,3.9839,3.9839,3.9705,3.9772,410400.0
2011-04-08 14:40:00,5.91,5.92,5.9,5.91,387600.0,3.9705,3.9772,3.9638,3.9705,387600.0
2011-04-08 14:50:00,5.91,5.92,5.9,5.9,679600.0,3.9705,3.9772,3.9638,3.9638,679600.0
2011-04-08 15:00:00,5.9,5.91,5.89,5.91,749600.0,3.9638,3.9705,3.957,3.9705,749600.0
2011-04-08 15:10:00,5.91,5.92,5.91,5.92,428400.0,3.9705,3.9772,3.9705,3.9772,428400.0
2011-04-08 15:20:00,5.92,5.93,5.92,5.93,320000.0,3.9772,3.9839,3.9772,3.9839,320000.0
2011-04-08 15:30:00,5.93,5.93,5.92,5.92,518400.0,3.9839,3.9839,3.9772,3.9772,518400.0
2011-04-08 15:40:00,5.92,5.94,5.92,5.94,706400.0,3.9772,3.9906,3.9772,3.9906,706400.0
2011-04-08 15:50:00,5.94,5.96,5.94,5.95,1466000.0,3.9906,4.0041,3.9906,3.9973,1466000.0
2011-04-11 09:30:00,5.93,5.97,5.92,5.97,555600.0,3.9839,4.0108,3.9772,4.0108,555600.0
2011-04-11 09:40:00,5.97,6.01,5.97,6.01,443200.0,4.0108,4.0377,4.0108,4.0377,443200.0
2011-04-11 09:50:00,6.01,6.02,6.0,6.0,321600.0,4.0377,4.0444,4.0309,4.0309,321600.0
2011-04-11 10:00:00,6.0,6.02,5.99,6.0,580000.0,4.0309,4.0444,4.0242,4.0309,580000.0
2011-04-11 10:10:00,6.0,6.0,5.97,5.98,431200.0,4.0309,4.0309,4.0108,4.0175,431200.0
2011-04-11 10:20:00,5.97,5.98,5.96,5.96,343200.0,4.0108,4.0175,4.0041,4.0041,343200.0
2011-04-11 10:30:00,5.96,5.97,5.95,5.97,230000.0,4.0041,4.0108,3.9973,4.0108,230000.0
2011-04-11 10:40:00,5.97,5.98,5.97,5.97,187200.0,4.0108,4.0175,4.0108,4.0108,187200.0
2011-04-11 10:50:00,5.97,5.98,5.97,5.98,192400.0,4.0108,4.0175,4.0108,4.0175,192400.0
2011-04-11 11:00:00,5.97,6.0,5.97,5.99,250000.0,4.0108,4.0309,4.0108,4.0242,250000.0
2011-04-11 11:10:00,5.99,5.99,5.98,5.99,193600.0,4.0242,4.0242,4.0175,4.0242,193600.0
2011-04-11 11:20:00,5.99,6.0,5.99,6.0,306000.0,4.0242,4.0309,4.0242,4.0309,306000.0
2011-04-11 11:30:00,6.0,6.0,5.99,6.0,223600.0,4.0309,4.0309,4.0242,4.0309,223600.0
2011-04-11 11:40:00,6.0,6.0,5.99,5.99,205600.0,4.0309,4.0309,4.0242,4.0242,205600.0
2011-04-11 11:50:00,5.99,6.0,5.98,5.98,246800.0,4.0242,4.0309,4.0175,4.0175,246800.0
2011-04-11 12:00:00,5.98,5.98,5.96,5.97,358400.0,4.0175,4.0175,4.0041,4.0108,358400.0
2011-04-11 12:10:00,5.96,5.97,5.95,5.95,185200.0,4.0041,4.0108,3.9973,3.9973,185200.0
2011-04-11 12:20:00,5.95,5.96,5.95,5.95,230800.0,3.9973,4.0041,3.9973,3.9973,230800.0
2011-04-11 12:30:00,5.95,5.95,5.93,5.93,152800.0,3.9973,3.9973,3.9839,3.9839,152800.0
2011-04-11 12:40:00,5.93,5.94,5.92,5.93,187600.0,3.9839,3.9906,3.9772,3.9839,187600.0
2011-04-11 12:50:00,5.93,5.93,5.93,5.93,108000.0,3.9839,3.9839,3.9839,3.9839,108000.0
2011-04-11 13:00:00,5.93,5.93,5.91,5.92,350000.0,3.9839,3.9839,3.9705,3.9772,350000.0
2011-04-11 13:10:00,5.92,5.92,5.92,5.92,308000.0,3.9772,3.9772,3.9772,3.9772,308000.0
2011-04-11 13:20:00,5.92,5.96,5.92,5.96,330400.0,3.9772,4.0041,3.9772,4.0041,330400.0
2011-04-11 13:30:00,5.95,5.97,5.95,5.95,283600.0,3.9973,4.0108,3.9973,3.9973,283600.0
2011-04-11 13:40:00,5.95,5.96,5.94,5.94,302800.0,3.9973,4.0041,3.9906,3.9906,302800.0
2011-04-11 13:50:00,5.94,5.97,5.94,5.97,305600.0,3.9906,4.0108,3.9906,4.0108,305600.0
2011-04-11 14:00:00,5.96,5.98,5.96,5.98,429600.0,4.0041,4.0175,4.0041,4.0175,429600.0
2011-04-11 14:10:00,5.97,5.98,5.97,5.98,282800.0,4.0108,4.0175,4.0108,4.0175,282800.0
2011-04-11 14:20:00,5.98,5.98,5.97,5.98,240800.0,4.0175,4.0175,4.0108,4.0175,240800.0
2011-04-11 14:30:00,5.98,5.98,5.97,5.97,347600.0,4.0175,4.0175,4.0108,4.0108,347600.0
2011-04-11 14:40:00,5.97,5.97,5.95,5.96,719200.0,4.0108,4.0108,3.9973,4.0041,719200.0
2011-04-11 14:50:00,5.96,5.96,5.94,5.95,583600.0,4.0041,4.0041,3.9906,3.9973,583600.0
2011-04-11 15:00:00,5.95,5.95,5.93,5.94,1004000.0,3.9973,3.9973,3.9839,3.9906,1004000.0
2011-04-11 15:10:00,5.94,5.94,5.92,5.93,431200.0,3.9906,3.9906,3.9772,3.9839,431200.0
2011-04-11 15:20:00,5.93,5.94,5.92,5.93,361600.0,3.9839,3.9906,3.9772,3.9839,361600.0
2011-04-11 15:30:00,5.92,5.94,5.92,5.93,539200.0,3.9772,3.9906,3.9772,3.9839,539200.0
2011-04-11 15:40:00,5.93,5.94,5.92,5.93,836400.0,3.9839,3.9906,3.9772,3.9839,836400.0
2011-04-11 15:50:00,5.93,5.94,5.92,5.93,1482400.0,3.9839,3.9906,3.9772,3.9839,1482400.0
2011-04-12 09:30:00,5.91,6.04,5.89,6.02,487600.0,3.9705,4.0578,3.957,4.0444,487600.0
2011-04-12 09:40:00,6.02,6.02,5.97,5.97,796800.0,4.0444,4.0444,4.0108,4.0108,796800.0
2011-04-12 09:50:00,5.97,5.98,5.93,5.94,356800.0,4.0108,4.0175,3.9839,3.9906,356800.0
2011-04-12 10:00:00,5.94,5.97,5.93,5.95,461600.0,3.9906,4.0108,3.9839,3.9973,461600.0
2011-04-12 10:10:00,5.95,5.96,5.94,5.95,420800.0,3.9973,4.0041,3.9906,3.9973,420800.0
2011-04-12 10:20:00,5.95,5.99,5.95,5.98,455600.0,3.9973,4.0242,3.9973,4.0175,455600.0
2011-04-12 10:30:00,5.98,5.98,5.93,5.94,500800.0,4.0175,4.0175,3.9839,3.9906,500800.0
2011-04-12 10:40:00,5.95,5.96,5.93,5.94,419200.0,3.9973,4.0041,3.9839,3.9906,419200.0
2011-04-12 10:50:00,5.94,5.95,5.92,5.92,438400.0,3.9906,3.9973,3.9772,3.9772,438400.0
2011-04-12 11:00:00,5.92,5.94,5.92,5.93,230400.0,3.9772,3.9906,3.9772,3.9839,230400.0
2011-04-12 11:10:00,5.93,5.94,5.91,5.91,365200.0,3.9839,3.9906,3.9705,3.9705,365200.0
2011-04-12 11:20:00,5.91,5.91,5.89,5.9,456400.0,3.9705,3.9705,3.957,3.9638,456400.0
2011-04-12 11:30:00,5.9,5.91,5.9,5.9,361200.0,3.9638,3.9705,3.9638,3.9638,361200.0
2011-04-12 11:40:00,5.9,5.92,5.9,5.92,133600.0,3.9638,3.9772,3.9638,3.9772,133600.0
2011-04-12 11:50:00,5.92,5.92,5.91,5.91,169600.0,3.9772,3.9772,3.9705,3.9705,169600.0
2011-04-12 12:00:00,5.91,5.93,5.91,5.92,150800.0,3.9705,3.9839,3.9705,3.9772,150800.0
2011-04-12 12:10:00,5.92,5.94,5.92,5.94,203600.0,3.9772,3.9906,3.9772,3.9906,203600.0
2011-04-12 12:20:00,5.94,5.94,5.93,5.93,190000.0,3.9906,3.9906,3.9839,3.9839,190000.0
2011-04-12 12:30:00,5.93,5.94,5.93,5.93,200800.0,3.9839,3.9906,3.9839,3.9839,200800.0
2011-04-12 12:40:00,5.93,5.94,5.93,5.94,198400.0,3.9839,3.9906,3.9839,3.9906,198400.0
2011-04-12 12:50:00,5.94,5.96,5.94,5.95,280400.0,3.9906,4.0041,3.9906,3.9973,280400.0
2011-04-12 13:00:00,5.95,5.95,5.93,5.94,162000.0,3.9973,3.9973,3.9839,3.9906,162000.0
2011-04-12 13:10:00,5.94,5.94,5.92,5.93,323200.0,3.9906,3.9906,3.9772,3.9839,323200.0
2011-04-12 13:20:00,5.93,5.93,5.92,5.93,344800.0,3.9839,3.9839,3.9772,3.9839,344800.0
2011-04-12 13:30:00,5.93,5.95,5.93,5.95,234000.0,3.9839,3.9973,3.9839,3.9973,234000.0
2011-04-12 13:40:00,5.95,5.96,5.94,5.95,248400.0,3.9973,4.0041,3.9906,3.9973,248400.0
2011-04-12 13:50:00,5.95,5.97,5.95,5.96,430400.0,3.9973,4.0108,3.9973,4.0041,430400.0
2011-04-12 14:00:00,5.96,5.98,5.96,5.97,275200.0,4.0041,4.0175,4.0041,4.0108,275200.0
2011-04-12 14:10:00,5.97,5.98,5.97,5.98,194000.0,4.0108,4.0175,4.0108,4.0175,194000.0
2011-04-12 14:20:00,5.98,5.98,5.97,5.98,248800.0,4.0175,4.0175,4.0108,4.0175,248800.0
2011-04-12 14:30:00,5.98,5.98,5.97,5.98,216400.0,4.0175,4.0175,4.0108,4.0175,216400.0
2011-04-12 14:40:00,5.97,5.98,5.97,5.97,300800.0,4.0108,4.0175,4.0108,4.0108,300800.0
2011-04-12 14:50:00,5.97,5.97,5.95,5.96,368400.0,4.0108,4.0108,3.9973,4.0041,368400.0
2011-04-12 15:00:00,5.96,5.96,5.95,5.95,337200.0,4.0041,4.0041,3.9973,3.9973,337200.0
2011-04-12 15:10:00,5.95,5.96,5.95,5.95,335200.0,3.9973,4.0041,3.9973,3.9973,335200.0
2011-04-12 15:20:00,5.95,5.95,5.93,5.93,759600.0,3.9973,3.9973,3.9839,3.9839,759600.0
2011-04-12 15:30:00,5.94,5.95,5.93,5.93,448800.0,3.9906,3.9973,3.9839,3.9839,448800.0
2011-04-12 15:40:00,5.93,5.94,5.93,5.93,881200.0,3.9839,3.9906,3.9839,3.9839,881200.0
2011-04-12 15:50:00,5.94,5.95,5.93,5.95,1895600.0,3.9906,3.9973,3.9839,3.9973,1895600.0
2011-04-13 09:30:00,5.99,6.06,5.98,6.04,745600.0,4.0242,4.0712,4.0175,4.0578,745600.0
2011-04-13 09:40:00,6.04,6.07,6.02,6.07,1106400.0,4.0578,4.078,4.0444,4.078,1106400.0
2011-04-13 09:50:00,6.07,6.11,6.06,6.1,512800.0,4.078,4.1048,4.0712,4.0981,512800.0
2011-04-13 10:00:00,6.1,6.1,6.03,6.05,1174000.0,4.0981,4.0981,4.0511,4.0645,1174000.0
2011-04-13 10:10:00,6.05,6.07,6.04,6.07,866400.0,4.0645,4.078,4.0578,4.078,866400.0
2011-04-13 10:20:00,6.07,6.13,6.07,6.12,1374400.0,4.078,4.1183,4.078,4.1116,1374400.0
2011-04-13 10:30:00,6.12,6.14,6.11,6.13,1957200.0,4.1116,4.125,4.1048,4.1183,1957200.0
2011-04-13 10:40:00,6.13,6.15,6.12,6.13,1696800.0,4.1183,4.1317,4.1116,4.1183,1696800.0
2011-04-13 10:50:00,6.13,6.13,6.12,6.13,366800.0,4.1183,4.1183,4.1116,4.1183,366800.0
2011-04-13 11:00:00,6.13,6.13,6.11,6.12,481600.0,4.1183,4.1183,4.1048,4.1116,481600.0
2011-04-13 11:10:00,6.12,6.13,6.12,6.13,756800.0,4.1116,4.1183,4.1116,4.1183,756800.0
2011-04-13 11:20:00,6.13,6.13,6.12,6.12,501600.0,4.1183,4.1183,4.1116,4.1116,501600.0
2011-04-13 11:30:00,6.12,6.12,6.1,6.11,561600.0,4.1116,4.1116,4.0981,4.1048,561600.0
2011-04-13 11:40:00,6.11,6.13,6.11,6.13,845600.0,4.1048,4.1183,4.1048,4.1183,845600.0
2011-04-13 11:50:00,6.13,6.13,6.11,6.12,1094800.0,4.1183,4.1183,4.1048,4.1116,1094800.0
2011-04-13 12:00:00,6.12,6.17,6.12,6.16,1496800.0,4.1116,4.1451,4.1116,4.1384,1496800.0
2011-04-13 12:10:00,6.16,6.21,6.16,6.2,1259600.0,4.1384,4.172,4.1384,4.1653,1259600.0
2011-04-13 12:20:00,6.2,6.25,6.2,6.24,1662000.0,4.1653,4.1989,4.1653,4.1922,1662000.0
2011-04-13 12:30:00,6.24,6.28,6.24,6.27,3231600.0,4.1922,4.219,4.1922,4.2123,3231600.0
2011-04-13 12:40:00,6.27,6.3,6.27,6.3,2300800.0,4.2123,4.2325,4.2123,4.2325,2300800.0
2011-04-13 12:50:00,6.3,6.31,6.25,6.3,1567600.0,4.2325,4.2392,4.1989,4.2325,1567600.0
2011-04-13 13:00:00,6.3,6.31,6.28,6.31,625200.0,4.2325,4.2392,4.219,4.2392,625200.0
2011-04-13 13:10:00,6.31,6.32,6.26,6.26,1084400.0,4.2392,4.2459,4.2056,4.2056,1084400.0
2011-04-13 13:20:00,6.26,6.28,6.24,6.25,1462400.0,4.2056,4.219,4.1922,4.1989,1462400.0
2011-04-13 13:30:00,6.25,6.25,6.23,6.25,1103200.0,4.1989,4.1989,4.1855,4.1989,1103200.0
2011-04-13 13:40:00,6.25,6.27,6.25,6.27,1534800.0,4.1989,4.2123,4.1989,4.2123,1534800.0
2011-04-13 13:50:00,6.27,6.27,6.26,6.27,876000.0,4.2123,4.2123,4.2056,4.2123,876000.0
2011-04-13 14:00:00,6.27,6.29,6.27,6.29,716000.0,4.2123,4.2258,4.2123,4.2258,716000.0
2011-04-13 14:10:00,6.29,6.29,6.26,6.27,914800.0,4.2258,4.2258,4.2056,4.2123,914800.0
2011-04-13 14:20:00,6.27,6.29,6.27,6.29,944400.0,4.2123,4.2258,4.2123,4.2258,944400.0
2011-04-13 14:30:00,6.29,6.29,6.24,6.25,970800.0,4.2258,4.2258,4.1922,4.1989,970800.0
2011-04-13 14:40:00,6.25,6.26,6.25,6.26,1000400.0,4.1989,4.2056,4.1989,4.2056,1000400.0
2011-04-13 14:50:00,6.26,6.29,6.25,6.28,1202400.0,4.2056,4.2258,4.1989,4.219,1202400.0
2011-04-13 15:00:00,6.28,6.31,6.28,6.31,1351200.0,4.219,4.2392,4.219,4.2392,1351200.0
2011-04-13 15:10:00,6.31,6.41,6.31,6.4,2918800.0,4.2392,4.3064,4.2392,4.2997,2918800.0
2011-04-13 15:20:00,6.4,6.41,6.33,6.33,2340400.0,4.2997,4.3064,4.2526,4.2526,2340400.0
2011-04-13 15:30:00,6.33,6.34,6.32,6.33,3029200.0,4.2526,4.2594,4.2459,4.2526,3029200.0
2011-04-13 15:40:00,6.33,6.36,6.33,6.36,3022400.0,4.2526,4.2728,4.2526,4.2728,3022400.0
2011-04-13 15:50:00,6.36,6.38,6.34,6.35,6281200.0,4.2728,4.2862,4.2594,4.2661,6281200.0
2011-04-14 09:30:00,6.32,6.38,6.29,6.38,1174000.0,4.2459,4.2862,4.2258,4.2862,1174000.0
2011-04-14 09:40:00,6.37,6.45,6.37,6.38,1893600.0,4.2795,4.3333,4.2795,4.2862,1893600.0
2011-04-14 09:50:00,6.38,6.44,6.36,6.42,1048000.0,4.2862,4.3265,4.2728,4.3131,1048000.0
2011-04-14 10:00:00,6.42,6.48,6.41,6.46,3019600.0,4.3131,4.3534,4.3064,4.34,3019600.0
2011-04-14 10:10:00,6.46,6.49,6.4,6.46,1927600.0,4.34,4.3601,4.2997,4.34,1927600.0
2011-04-14 10:20:00,6.46,6.52,6.46,6.52,3424400.0,4.34,4.3803,4.34,4.3803,3424400.0
2011-04-14 10:30:00,6.52,6.55,6.48,6.48,2423200.0,4.3803,4.4004,4.3534,4.3534,2423200.0
2011-04-14 10:40:00,6.49,6.49,6.46,6.48,1359600.0,4.3601,4.3601,4.34,4.3534,1359600.0
2011-04-14 10:50:00,6.48,6.48,6.44,6.45,1023200.0,4.3534,4.3534,4.3265,4.3333,1023200.0
2011-04-14 11:00:00,6.45,6.47,6.43,6.47,847600.0,4.3333,4.3467,4.3198,4.3467,847600.0
2011-04-14 11:10:00,6.47,6.48,6.45,6.46,496400.0,4.3467,4.3534,4.3333,4.34,496400.0
2011-04-14 11:20:00,6.46,6.46,6.43,6.43,705200.0,4.34,4.34,4.3198,4.3198,705200.0
2011-04-14 11:30:00,6.43,6.44,6.39,6.39,1204800.0,4.3198,4.3265,4.2929,4.2929,1204800.0
2011-04-14 11:40:00,6.39,6.42,6.37,6.39,942800.0,4.2929,4.3131,4.2795,4.2929,942800.0
2011-04-14 11:50:00,6.39,6.42,6.39,6.41,292800.0,4.2929,4.3131,4.2929,4.3064,292800.0
2011-04-14 12:00:00,6.41,6.42,6.39,6.39,317200.0,4.3064,4.3131,4.2929,4.2929,317200.0
2011-04-14 12:10:00,6.39,6.41,6.39,6.4,319200.0,4.2929,4.3064,4.2929,4.2997,319200.0
2011-04-14 12:20:00,6.4,6.43,6.4,6.42,416800.0,4.2997,4.3198,4.2997,4.3131,416800.0
2011-04-14 12:30:00,6.42,6.42,6.38,6.39,608800.0,4.3131,4.3131,4.2862,4.2929,608800.0
2011-04-14 12:40:00,6.39,6.4,6.36,6.36,711200.0,4.2929,4.2997,4.2728,4.2728,711200.0
2011-04-14 12:50:00,6.36,6.38,6.36,6.37,472400.0,4.2728,4.2862,4.2728,4.2795,472400.0
2011-04-14 13:00:00,6.38,6.38,6.37,6.38,653200.0,4.2862,4.2862,4.2795,4.2862,653200.0
2011-04-14 13:10:00,6.38,6.38,6.36,6.36,542400.0,4.2862,4.2862,4.2728,4.2728,542400.0
2011-04-14 13:20:00,6.36,6.4,6.35,6.38,972800.0,4.2728,4.2997,4.2661,4.2862,972800.0
2011-04-14 13:30:00,6.38,6.38,6.37,6.38,212800.0,4.2862,4.2862,4.2795,4.2862,212800.0
2011-04-14 13:40:00,6.38,6.38,6.33,6.34,567200.0,4.2862,4.2862,4.2526,4.2594,567200.0
2011-04-14 13:50:00,6.34,6.34,6.33,6.33,1172400.0,4.2594,4.2594,4.2526,4.2526,1172400.0
2011-04-14 14:00:00,6.33,6.34,6.33,6.34,546000.0,4.2526,4.2594,4.2526,4.2594,546000.0
2011-04-14 14:10:00,6.34,6.36,6.33,6.35,576800.0,4.2594,4.2728,4.2526,4.2661,576800.0
2011-04-14 14:20:00,6.36,6.36,6.35,6.35,642400.0,4.2728,4.2728,4.2661,4.2661,642400.0
2011-04-14 14:30:00,6.35,6.36,6.34,6.34,616400.0,4.2661,4.2728,4.2594,4.2594,616400.0
2011-04-14 14:40:00,6.34,6.35,6.34,6.34,316400.0,4.2594,4.2661,4.2594,4.2594,316400.0
2011-04-14 14:50:00,6.34,6.35,6.33,6.34,1115200.0,4.2594,4.2661,4.2526,4.2594,1115200.0
2011-04-14 15:00:00,6.34,6.35,6.34,6.35,438000.0,4.2594,4.2661,4.2594,4.2661,438000.0
2011-04-14 15:10:00,6.35,6.36,6.34,6.35,612800.0,4.2661,4.2728,4.2594,4.2661,612800.0
2011-04-14 15:20:00,6.35,6.36,6.35,6.35,1187600.0,4.2661,4.2728,4.2661,4.2661,1187600.0
2011-04-14 15:30:00,6.35,6.35,6.34,6.34,555600.0,4.2661,4.2661,4.2594,4.2594,555600.0
2011-04-14 15:40:00,6.34,6.35,6.34,6.35,1414400.0,4.2594,4.2661,4.2594,4.2661,1414400.0
2011-04-14 15:50:00,6.35,6.36,6.35,6.35,1696800.0,4.2661,4.2728,4.2661,4.2661,1696800.0
2011-04-15 09:30:00,6.31,6.35,6.25,6.33,1426800.0,4.2392,4.2661,4.1989,4.2526,1426800.0
2011-04-15 09:40:00,6.33,6.34,6.3,6.3,634800.0,4.2526,4.2594,4.2325,4.2325,634800.0
2011-04-15 09:50:00,6.3,6.35,6.3,6.33,894800.0,4.2325,4.2661,4.2325,4.2526,894800.0
2011-04-15 10:00:00,6.33,6.36,6.33,6.34,659200.0,4.2526,4.2728,4.2526,4.2594,659200.0
2011-04-15 10:10:00,6.35,6.36,6.34,6.35,914800.0,4.2661,4.2728,4.2594,4.2661,914800.0
2011-04-15 10:20:00,6.35,6.36,6.35,6.35,307600.0,4.2661,4.2728,4.2661,4.2661,307600.0
2011-04-15 10:30:00,6.35,6.4,6.35,6.38,2264000.0,4.2661,4.2997,4.2661,4.2862,2264000.0
2011-04-15 10:40:00,6.38,6.39,6.34,6.37,1823600.0,4.2862,4.2929,4.2594,4.2795,1823600.0
2011-04-15 10:50:00,6.37,6.38,6.34,6.37,590800.0,4.2795,4.2862,4.2594,4.2795,590800.0
2011-04-15 11:00:00,6.37,6.38,6.36,6.37,675200.0,4.2795,4.2862,4.2728,4.2795,675200.0
2011-04-15 11:10:00,6.37,6.38,6.35,6.36,554800.0,4.2795,4.2862,4.2661,4.2728,554800.0
2011-04-15 11:20:00,6.36,6.38,6.35,6.37,337600.0,4.2728,4.2862,4.2661,4.2795,337600.0
2011-04-15 11:30:00,6.37,6.38,6.36,6.36,387600.0,4.2795,4.2862,4.2728,4.2728,387600.0
2011-04-15 11:40:00,6.36,6.38,6.36,6.37,462400.0,4.2728,4.2862,4.2728,4.2795,462400.0
2011-04-15 11:50:00,6.37,6.39,6.36,6.37,668800.0,4.2795,4.2929,4.2728,4.2795,668800.0
2011-04-15 12:00:00,6.37,6.39,6.37,6.37,346000.0,4.2795,4.2929,4.2795,4.2795,346000.0
2011-04-15 12:10:00,6.37,6.41,6.37,6.41,362800.0,4.2795,4.3064,4.2795,4.3064,362800.0
2011-04-15 12:20:00,6.41,6.43,6.41,6.42,615600.0,4.3064,4.3198,4.3064,4.3131,615600.0
2011-04-15 12:30:00,6.42,6.44,6.42,6.44,386000.0,4.3131,4.3265,4.3131,4.3265,386000.0
2011-04-15 12:40:00,6.44,6.45,6.43,6.43,516400.0,4.3265,4.3333,4.3198,4.3198,516400.0
2011-04-15 12:50:00,6.44,6.45,6.43,6.44,656000.0,4.3265,4.3333,4.3198,4.3265,656000.0
2011-04-15 13:00:00,6.44,6.45,6.42,6.44,693200.0,4.3265,4.3333,4.3131,4.3265,693200.0
2011-04-15 13:10:00,6.44,6.45,6.44,6.44,331600.0,4.3265,4.3333,4.3265,4.3265,331600.0
2011-04-15 13:20:00,6.44,6.45,6.42,6.45,597600.0,4.3265,4.3333,4.3131,4.3333,597600.0
2011-04-15 13:30:00,6.45,6.46,6.45,6.46,813200.0,4.3333,4.34,4.3333,4.34,813200.0
2011-04-15 13:40:00,6.46,6.47,6.46,6.47,172400.0,4.34,4.3467,4.34,4.3467,172400.0
2011-04-15 13:50:00,6.47,6.51,6.47,6.49,1196400.0,4.3467,4.3736,4.3467,4.3601,1196400.0
2011-04-15 14:00:00,6.49,6.5,6.49,6.49,1039600.0,4.3601,4.3669,4.3601,4.3601,1039600.0
2011-04-15 14:10:00,6.5,6.5,6.49,6.5,312000.0,4.3669,4.3669,4.3601,4.3669,312000.0
2011-04-15 14:20:00,6.5,6.58,6.5,6.57,2269200.0,4.3669,4.4206,4.3669,4.4139,2269200.0
2011-04-15 14:30:00,6.57,6.59,6.57,6.58,1890400.0,4.4139,4.4273,4.4139,4.4206,1890400.0
2011-04-15 14:40:00,6.58,6.62,6.57,6.6,1930800.0,4.4206,4.4475,4.4139,4.434,1930800.0
2011-04-15 14:50:00,6.6,6.61,6.59,6.6,1189200.0,4.434,4.4408,4.4273,4.434,1189200.0
2011-04-15 15:00:00,6.6,6.62,6.59,6.6,2086800.0,4.434,4.4475,4.4273,4.434,2086800.0
2011-04-15 15:10:00,6.6,6.61,6.59,6.6,1534000.0,4.434,4.4408,4.4273,4.434,1534000.0
2011-04-15 15:20:00,6.6,6.6,6.57,6.58,1990800.0,4.434,4.434,4.4139,4.4206,1990800.0
2011-04-15 15:30:00,6.58,6.61,6.58,6.6,2248000.0,4.4206,4.4408,4.4206,4.434,2248000.0
2011-04-15 15:40:00,6.6,6.6,6.57,6.6,2017600.0,4.434,4.434,4.4139,4.434,2017600.0
2011-04-15 15:50:00,6.6,6.61,6.59,6.6,3889200.0,4.434,4.4408,4.4273,4.434,3889200.0
2011-04-18 09:30:00,6.55,6.58,6.46,6.57,2094400.0,4.4004,4.4206,4.34,4.4139,2094400.0
2011-04-18 09:40:00,6.57,6.61,6.54,6.56,1000400.0,4.4139,4.4408,4.3937,4.4072,1000400.0
2011-04-18 09:50:00,6.56,6.57,6.55,6.56,911600.0,4.4072,4.4139,4.4004,4.4072,911600.0
2011-04-18 10:00:00,6.56,6.57,6.5,6.54,1577600.0,4.4072,4.4139,4.3669,4.3937,1577600.0
2011-04-18 10:10:00,6.54,6.6,6.54,6.6,1594000.0,4.3937,4.434,4.3937,4.434,1594000.0
2011-04-18 10:20:00,6.6,6.62,6.57,6.61,970800.0,4.434,4.4475,4.4139,4.4408,970800.0
2011-04-18 10:30:00,6.61,6.66,6.61,6.62,1651600.0,4.4408,4.4743,4.4408,4.4475,1651600.0
2011-04-18 10:40:00,6.62,6.62,6.57,6.57,1076000.0,4.4475,4.4475,4.4139,4.4139,1076000.0
2011-04-18 10:50:00,6.57,6.61,6.57,6.6,1465200.0,4.4139,4.4408,4.4139,4.434,1465200.0
2011-04-18 11:00:00,6.6,6.61,6.55,6.56,1290800.0,4.434,4.4408,4.4004,4.4072,1290800.0
2011-04-18 11:10:00,6.56,6.58,6.55,6.56,816000.0,4.4072,4.4206,4.4004,4.4072,816000.0
2011-04-18 11:20:00,6.56,6.57,6.52,6.53,891200.0,4.4072,4.4139,4.3803,4.387,891200.0
2011-04-18 11:30:00,6.52,6.53,6.5,6.51,889200.0,4.3803,4.387,4.3669,4.3736,889200.0
2011-04-18 11:40:00,6.51,6.51,6.48,6.48,689200.0,4.3736,4.3736,4.3534,4.3534,689200.0
2011-04-18 11:50:00,6.48,6.48,6.46,6.46,530400.0,4.3534,4.3534,4.34,4.34,530400.0
2011-04-18 12:00:00,6.46,6.46,6.43,6.46,817600.0,4.34,4.34,4.3198,4.34,817600.0
2011-04-18 12:10:00,6.46,6.46,6.42,6.42,764000.0,4.34,4.34,4.3131,4.3131,764000.0
2011-04-18 12:20:00,6.42,6.43,6.41,6.43,890800.0,4.3131,4.3198,4.3064,4.3198,890800.0
2011-04-18 12:30:00,6.43,6.45,6.42,6.43,414000.0,4.3198,4.3333,4.3131,4.3198,414000.0
2011-04-18 12:40:00,6.42,6.45,6.42,6.44,566000.0,4.3131,4.3333,4.3131,4.3265,566000.0
2011-04-18 12:50:00,6.44,6.44,6.43,6.43,381200.0,4.3265,4.3265,4.3198,4.3198,381200.0
2011-04-18 13:00:00,6.43,6.45,6.43,6.43,314400.0,4.3198,4.3333,4.3198,4.3198,314400.0
2011-04-18 13:10:00,6.43,6.44,6.43,6.44,299600.0,4.3198,4.3265,4.3198,4.3265,299600.0
2011-04-18 13:20:00,6.44,6.45,6.43,6.43,534800.0,4.3265,4.3333,4.3198,4.3198,534800.0
2011-04-18 13:30:00,6.43,6.44,6.43,6.43,612000.0,4.3198,4.3265,4.3198,4.3198,612000.0
2011-04-18 13:40:00,6.43,6.46,6.43,6.45,485600.0,4.3198,4.34,4.3198,4.3333,485600.0
2011-04-18 13:50:00,6.44,6.46,6.44,6.46,436400.0,4.3265,4.34,4.3265,4.34,436400.0
2011-04-18 14:00:00,6.45,6.46,6.44,6.46,443600.0,4.3333,4.34,4.3265,4.34,443600.0
2011-04-18 14:10:00,6.46,6.47,6.46,6.47,378800.0,4.34,4.3467,4.34,4.3467,378800.0
2011-04-18 14:20:00,6.47,6.47,6.46,6.47,571200.0,4.3467,4.3467,4.34,4.3467,571200.0
2011-04-18 14:30:00,6.47,6.47,6.46,6.47,680400.0,4.3467,4.3467,4.34,4.3467,680400.0
2011-04-18 14:40:00,6.47,6.49,6.46,6.46,802400.0,4.3467,4.3601,4.34,4.34,802400.0
2011-04-18 14:50:00,6.46,6.48,6.46,6.47,535200.0,4.34,4.3534,4.34,4.3467,535200.0
2011-04-18 15:00:00,6.47,6.47,6.46,6.46,922400.0,4.3467,4.3467,4.34,4.34,922400.0
2011-04-18 15:10:00,6.46,6.49,6.45,6.48,1349200.0,4.34,4.3601,4.3333,4.3534,1349200.0
2011-04-18 15:20:00,6.48,6.5,6.48,6.5,1326800.0,4.3534,4.3669,4.3534,4.3669,1326800.0
2011-04-18 15:30:00,6.5,6.51,6.49,6.49,1222400.0,4.3669,4.3736,4.3601,4.3601,1222400.0
2011-04-18 15:40:00,6.49,6.53,6.49,6.52,2237200.0,4.3601,4.387,4.3601,4.3803,2237200.0
2011-04-18 15:50:00,6.52,6.54,6.52,6.53,2122400.0,4.3803,4.3937,4.3803,4.387,2122400.0
2011-04-19 09:30:00,6.53,6.59,6.52,6.58,554000.0,4.387,4.4273,4.3803,4.4206,554000.0
2011-04-19 09:40:00,6.58,6.61,6.57,6.57,378400.0,4.4206,4.4408,4.4139,4.4139,378400.0
2011-04-19 09:50:00,6.57,6.58,6.56,6.58,448000.0,4.4139,4.4206,4.4072,4.4206,448000.0
2011-04-19 10:00:00,6.58,6.61,6.57,6.61,438800.0,4.4206,4.4408,4.4139,4.4408,438800.0
2011-04-19 10:10:00,6.61,6.62,6.59,6.62,311200.0,4.4408,4.4475,4.4273,4.4475,311200.0
2011-04-19 10:20:00,6.62,6.65,6.62,6.64,1089200.0,4.4475,4.4676,4.4475,4.4609,1089200.0
2011-04-19 10:30:00,6.64,6.64,6.59,6.62,725600.0,4.4609,4.4609,4.4273,4.4475,725600.0
2011-04-19 10:40:00,6.62,6.62,6.6,6.61,348000.0,4.4475,4.4475,4.434,4.4408,348000.0
2011-04-19 10:50:00,6.61,6.64,6.61,6.63,366800.0,4.4408,4.4609,4.4408,4.4542,366800.0
2011-04-19 11:00:00,6.63,6.63,6.62,6.63,478000.0,4.4542,4.4542,4.4475,4.4542,478000.0
2011-04-19 11:10:00,6.63,6.63,6.62,6.63,323200.0,4.4542,4.4542,4.4475,4.4542,323200.0
2011-04-19 11:20:00,6.62,6.63,6.62,6.63,266400.0,4.4475,4.4542,4.4475,4.4542,266400.0
2011-04-19 11:30:00,6.63,6.63,6.6,6.62,236000.0,4.4542,4.4542,4.434,4.4475,236000.0
2011-04-19 11:40:00,6.62,6.63,6.6,6.63,144400.0,4.4475,4.4542,4.434,4.4542,144400.0
2011-04-19 11:50:00,6.63,6.63,6.61,6.63,270000.0,4.4542,4.4542,4.4408,4.4542,270000.0
2011-04-19 12:00:00,6.63,6.63,6.62,6.62,222000.0,4.4542,4.4542,4.4475,4.4475,222000.0
2011-04-19 12:10:00,6.62,6.64,6.62,6.63,394000.0,4.4475,4.4609,4.4475,4.4542,394000.0
2011-04-19 12:20:00,6.63,6.65,6.63,6.65,444800.0,4.4542,4.4676,4.4542,4.4676,444800.0
2011-04-19 12:30:00,6.64,6.65,6.62,6.62,381600.0,4.4609,4.4676,4.4475,4.4475,381600.0
2011-04-19 12:40:00,6.62,6.63,6.61,6.61,241200.0,4.4475,4.4542,4.4408,4.4408,241200.0
2011-04-19 12:50:00,6.61,6.63,6.6,6.61,386800.0,4.4408,4.4542,4.434,4.4408,386800.0
2011-04-19 13:00:00,6.61,6.63,6.61,6.63,228400.0,4.4408,4.4542,4.4408,4.4542,228400.0
2011-04-19 13:10:00,6.63,6.64,6.62,6.62,628400.0,4.4542,4.4609,4.4475,4.4475,628400.0
2011-04-19 13:20:00,6.62,6.64,6.62,6.62,364800.0,4.4475,4.4609,4.4475,4.4475,364800.0
2011-04-19 13:30:00,6.63,6.63,6.62,6.63,184800.0,4.4542,4.4542,4.4475,4.4542,184800.0
2011-04-19 13:40:00,6.63,6.64,6.62,6.64,540800.0,4.4542,4.4609,4.4475,4.4609,540800.0
2011-04-19 13:50:00,6.64,6.64,6.62,6.62,426400.0,4.4609,4.4609,4.4475,4.4475,426400.0
2011-04-19 14:00:00,6.62,6.62,6.6,6.61,336400.0,4.4475,4.4475,4.434,4.4408,336400.0
2011-04-19 14:10:00,6.61,6.61,6.58,6.6,328400.0,4.4408,4.4408,4.4206,4.434,328400.0
2011-04-19 14:20:00,6.6,6.6,6.57,6.59,478000.0,4.434,4.434,4.4139,4.4273,478000.0
2011-04-19 14:30:00,6.59,6.6,6.58,6.6,332000.0,4.4273,4.434,4.4206,4.434,332000.0
2011-04-19 14:40:00,6.6,6.61,6.6,6.6,468800.0,4.434,4.4408,4.434,4.434,468800.0
2011-04-19 14:50:00,6.6,6.62,6.6,6.62,253200.0,4.434,4.4475,4.434,4.4475,253200.0
2011-04-19 15:00:00,6.62,6.63,6.62,6.63,192400.0,4.4475,4.4542,4.4475,4.4542,192400.0
2011-04-19 15:10:00,6.63,6.63,6.62,6.62,201600.0,4.4542,4.4542,4.4475,4.4475,201600.0
2011-04-19 15:20:00,6.62,6.63,6.61,6.63,592800.0,4.4475,4.4542,4.4408,4.4542,592800.0
2011-04-19 15:30:00,6.63,6.63,6.62,6.63,806800.0,4.4542,4.4542,4.4475,4.4542,806800.0
2011-04-19 15:40:00,6.63,6.64,6.62,6.63,934000.0,4.4542,4.4609,4.4475,4.4542,934000.0
2011-04-19 15:50:00,6.63,6.64,6.63,6.64,1043600.0,4.4542,4.4609,4.4542,4.4609,1043600.0
2011-04-20 09:30:00,6.7,6.74,6.67,6.71,532400.0,4.5012,4.5281,4.4811,4.5079,532400.0
2011-04-20 09:40:00,6.72,6.73,6.69,6.73,407600.0,4.5147,4.5214,4.4945,4.5214,407600.0
2011-04-20 09:50:00,6.73,6.73,6.69,6.7,393600.0,4.5214,4.5214,4.4945,4.5012,393600.0
2011-04-20 10:00:00,6.7,6.71,6.69,6.71,373600.0,4.5012,4.5079,4.4945,4.5079,373600.0
2011-04-20 10:10:00,6.71,6.71,6.7,6.7,722400.0,4.5079,4.5079,4.5012,4.5012,722400.0
2011-04-20 10:20:00,6.71,6.71,6.66,6.66,454800.0,4.5079,4.5079,4.4743,4.4743,454800.0
2011-04-20 10:30:00,6.66,6.67,6.64,6.64,408400.0,4.4743,4.4811,4.4609,4.4609,408400.0
2011-04-20 10:40:00,6.64,6.65,6.61,6.61,930000.0,4.4609,4.4676,4.4408,4.4408,930000.0
2011-04-20 10:50:00,6.61,6.63,6.6,6.62,869600.0,4.4408,4.4542,4.434,4.4475,869600.0
2011-04-20 11:00:00,6.62,6.63,6.61,6.63,378000.0,4.4475,4.4542,4.4408,4.4542,378000.0
2011-04-20 11:10:00,6.63,6.63,6.61,6.61,218000.0,4.4542,4.4542,4.4408,4.4408,218000.0
2011-04-20 11:20:00,6.62,6.63,6.61,6.63,269200.0,4.4475,4.4542,4.4408,4.4542,269200.0
2011-04-20 11:30:00,6.63,6.64,6.62,6.63,227600.0,4.4542,4.4609,4.4475,4.4542,227600.0
2011-04-20 11:40:00,6.63,6.64,6.62,6.63,266400.0,4.4542,4.4609,4.4475,4.4542,266400.0
2011-04-20 11:50:00,6.64,6.65,6.62,6.63,362400.0,4.4609,4.4676,4.4475,4.4542,362400.0
2011-04-20 12:00:00,6.63,6.63,6.61,6.61,412000.0,4.4542,4.4542,4.4408,4.4408,412000.0
2011-04-20 12:10:00,6.61,6.62,6.6,6.62,187600.0,4.4408,4.4475,4.434,4.4475,187600.0
2011-04-20 12:20:00,6.62,6.63,6.59,6.59,298400.0,4.4475,4.4542,4.4273,4.4273,298400.0
2011-04-20 12:30:00,6.59,6.63,6.59,6.63,296400.0,4.4273,4.4542,4.4273,4.4542,296400.0
2011-04-20 12:40:00,6.63,6.63,6.62,6.62,370800.0,4.4542,4.4542,4.4475,4.4475,370800.0
2011-04-20 12:50:00,6.62,6.63,6.62,6.63,213600.0,4.4475,4.4542,4.4475,4.4542,213600.0
2011-04-20 13:00:00,6.63,6.63,6.62,6.63,231600.0,4.4542,4.4542,4.4475,4.4542,231600.0
2011-04-20 13:10:00,6.62,6.63,6.62,6.62,230000.0,4.4475,4.4542,4.4475,4.4475,230000.0
2011-04-20 13:20:00,6.62,6.63,6.61,6.61,304800.0,4.4475,4.4542,4.4408,4.4408,304800.0
2011-04-20 13:30:00,6.61,6.61,6.6,6.6,282400.0,4.4408,4.4408,4.434,4.434,282400.0
2011-04-20 13:40:00,6.6,6.61,6.6,6.6,308000.0,4.434,4.4408,4.434,4.434,308000.0
2011-04-20 13:50:00,6.6,6.61,6.6,6.61,284000.0,4.434,4.4408,4.434,4.4408,284000.0
2011-04-20 14:00:00,6.61,6.61,6.6,6.6,205200.0,4.4408,4.4408,4.434,4.434,205200.0
2011-04-20 14:10:00,6.6,6.61,6.6,6.6,343200.0,4.434,4.4408,4.434,4.434,343200.0
2011-04-20 14:20:00,6.6,6.61,6.6,6.6,435200.0,4.434,4.4408,4.434,4.434,435200.0
2011-04-20 14:30:00,6.6,6.61,6.6,6.6,533600.0,4.434,4.4408,4.434,4.434,533600.0
2011-04-20 14:40:00,6.6,6.62,6.6,6.62,275200.0,4.434,4.4475,4.434,4.4475,275200.0
2011-04-20 14:50:00,6.62,6.62,6.6,6.6,279600.0,4.4475,4.4475,4.434,4.434,279600.0
2011-04-20 15:00:00,6.6,6.6,6.59,6.59,2162400.0,4.434,4.434,4.4273,4.4273,2162400.0
2011-04-20 15:10:00,6.59,6.6,6.58,6.59,468000.0,4.4273,4.434,4.4206,4.4273,468000.0
2011-04-20 15:20:00,6.59,6.61,6.58,6.61,860800.0,4.4273,4.4408,4.4206,4.4408,860800.0
2011-04-20 15:30:00,6.61,6.61,6.59,6.6,1456400.0,4.4408,4.4408,4.4273,4.434,1456400.0
2011-04-20 15:40:00,6.6,6.6,6.58,6.59,1068800.0,4.434,4.434,4.4206,4.4273,1068800.0
2011-04-20 15:50:00,6.59,6.59,6.58,6.59,1281200.0,4.4273,4.4273,4.4206,4.4273,1281200.0
2011-04-21 09:30:00,6.57,6.57,6.5,6.54,990800.0,4.4139,4.4139,4.3669,4.3937,990800.0
2011-04-21 09:40:00,6.54,6.56,6.53,6.55,588800.0,4.3937,4.4072,4.387,4.4004,588800.0
2011-04-21 09:50:00,6.55,6.61,6.55,6.58,541200.0,4.4004,4.4408,4.4004,4.4206,541200.0
2011-04-21 10:00:00,6.58,6.61,6.56,6.6,315600.0,4.4206,4.4408,4.4072,4.434,315600.0
2011-04-21 10:10:00,6.6,6.62,6.59,6.61,349600.0,4.434,4.4475,4.4273,4.4408,349600.0
2011-04-21 10:20:00,6.61,6.63,6.59,6.62,533600.0,4.4408,4.4542,4.4273,4.4475,533600.0
2011-04-21 10:30:00,6.62,6.62,6.6,6.6,422000.0,4.4475,4.4475,4.434,4.434,422000.0
2011-04-21 10:40:00,6.6,6.62,6.6,6.61,191200.0,4.434,4.4475,4.434,4.4408,191200.0
2011-04-21 10:50:00,6.61,6.62,6.6,6.6,569200.0,4.4408,4.4475,4.434,4.434,569200.0
2011-04-21 11:00:00,6.6,6.64,6.6,6.64,618400.0,4.434,4.4609,4.434,4.4609,618400.0
2011-04-21 11:10:00,6.64,6.65,6.62,6.65,414000.0,4.4609,4.4676,4.4475,4.4676,414000.0
2011-04-21 11:20:00,6.64,6.66,6.64,6.64,468000.0,4.4609,4.4743,4.4609,4.4609,468000.0
2011-04-21 11:30:00,6.64,6.65,6.62,6.64,314800.0,4.4609,4.4676,4.4475,4.4609,314800.0
2011-04-21 11:40:00,6.64,6.66,6.64,6.66,281200.0,4.4609,4.4743,4.4609,4.4743,281200.0
2011-04-21 11:50:00,6.66,6.68,6.66,6.67,850000.0,4.4743,4.4878,4.4743,4.4811,850000.0
2011-04-21 12:00:00,6.67,6.68,6.66,6.68,148000.0,4.4811,4.4878,4.4743,4.4878,148000.0
2011-04-21 12:10:00,6.68,6.72,6.68,6.71,1014800.0,4.4878,4.5147,4.4878,4.5079,1014800.0
2011-04-21 12:20:00,6.72,6.72,6.69,6.69,154000.0,4.5147,4.5147,4.4945,4.4945,154000.0
2011-04-21 12:30:00,6.69,6.69,6.67,6.68,303200.0,4.4945,4.4945,4.4811,4.4878,303200.0
2011-04-21 12:40:00,6.68,6.68,6.66,6.66,348400.0,4.4878,4.4878,4.4743,4.4743,348400.0
2011-04-21 12:50:00,6.66,6.66,6.65,6.66,224400.0,4.4743,4.4743,4.4676,4.4743,224400.0
2011-04-21 13:00:00,6.65,6.66,6.65,6.66,139600.0,4.4676,4.4743,4.4676,4.4743,139600.0
2011-04-21 13:10:00,6.66,6.67,6.64,6.64,381200.0,4.4743,4.4811,4.4609,4.4609,381200.0
2011-04-21 13:20:00,6.64,6.65,6.62,6.63,637200.0,4.4609,4.4676,4.4475,4.4542,637200.0
2011-04-21 13:30:00,6.62,6.64,6.62,6.63,713200.0,4.4475,4.4609,4.4475,4.4542,713200.0
2011-04-21 13:40:00,6.63,6.64,6.62,6.62,380000.0,4.4542,4.4609,4.4475,4.4475,380000.0
2011-04-21 13:50:00,6.62,6.62,6.61,6.61,180000.0,4.4475,4.4475,4.4408,4.4408,180000.0
2011-04-21 14:00:00,6.61,6.63,6.6,6.63,206800.0,4.4408,4.4542,4.434,4.4542,206800.0
2011-04-21 14:10:00,6.63,6.64,6.62,6.63,152000.0,4.4542,4.4609,4.4475,4.4542,152000.0
2011-04-21 14:20:00,6.63,6.63,6.63,6.63,1015600.0,4.4542,4.4542,4.4542,4.4542,1015600.0
2011-04-21 14:30:00,6.63,6.63,6.62,6.62,139600.0,4.4542,4.4542,4.4475,4.4475,139600.0
2011-04-21 14:40:00,6.62,6.63,6.62,6.62,200400.0,4.4475,4.4542,4.4475,4.4475,200400.0
2011-04-21 14:50:00,6.63,6.64,6.62,6.62,137200.0,4.4542,4.4609,4.4475,4.4475,137200.0
2011-04-21 15:00:00,6.62,6.64,6.62,6.63,220400.0,4.4475,4.4609,4.4475,4.4542,220400.0
2011-04-21 15:10:00,6.64,6.64,6.62,6.64,4110800.0,4.4609,4.4609,4.4475,4.4609,4110800.0
2011-04-21 15:20:00,6.63,6.65,6.63,6.65,180400.0,4.4542,4.4676,4.4542,4.4676,180400.0
2011-04-21 15:30:00,6.65,6.65,6.64,6.64,334800.0,4.4676,4.4676,4.4609,4.4609,334800.0
2011-04-21 15:40:00,6.64,6.65,6.64,6.65,359200.0,4.4609,4.4676,4.4609,4.4676,359200.0
2011-04-21 15:50:00,6.65,6.65,6.64,6.64,1840400.0,4.4676,4.4676,4.4609,4.4609,1840400.0
2011-04-25 09:30:00,6.63,6.64,6.59,6.6,424800.0,4.4542,4.4609,4.4273,4.434,424800.0
2011-04-25 09:40:00,6.6,6.6,6.56,6.56,384400.0,4.434,4.434,4.4072,4.4072,384400.0
2011-04-25 09:50:00,6.56,6.57,6.55,6.57,475200.0,4.4072,4.4139,4.4004,4.4139,475200.0
2011-04-25 10:00:00,6.57,6.57,6.55,6.55,580800.0,4.4139,4.4139,4.4004,4.4004,580800.0
2011-04-25 10:10:00,6.55,6.57,6.55,6.56,577600.0,4.4004,4.4139,4.4004,4.4072,577600.0
2011-04-25 10:20:00,6.56,6.56,6.53,6.53,757600.0,4.4072,4.4072,4.387,4.387,757600.0
2011-04-25 10:30:00,6.54,6.57,6.53,6.55,417200.0,4.3937,4.4139,4.387,4.4004,417200.0
2011-04-25 10:40:00,6.55,6.57,6.55,6.55,457600.0,4.4004,4.4139,4.4004,4.4004,457600.0
2011-04-25 10:50:00,6.56,6.56,6.55,6.55,508800.0,4.4072,4.4072,4.4004,4.4004,508800.0
2011-04-25 11:00:00,6.55,6.56,6.55,6.56,336400.0,4.4004,4.4072,4.4004,4.4072,336400.0
2011-04-25 11:10:00,6.56,6.56,6.53,6.54,454000.0,4.4072,4.4072,4.387,4.3937,454000.0
2011-04-25 11:20:00,6.54,6.55,6.52,6.54,684400.0,4.3937,4.4004,4.3803,4.3937,684400.0
2011-04-25 11:30:00,6.54,6.56,6.54,6.56,147200.0,4.3937,4.4072,4.3937,4.4072,147200.0
2011-04-25 11:40:00,6.56,6.59,6.56,6.59,207600.0,4.4072,4.4273,4.4072,4.4273,207600.0
2011-04-25 11:50:00,6.59,6.59,6.58,6.58,198800.0,4.4273,4.4273,4.4206,4.4206,198800.0
2011-04-25 12:00:00,6.58,6.61,6.58,6.6,193600.0,4.4206,4.4408,4.4206,4.434,193600.0
2011-04-25 12:10:00,6.61,6.61,6.59,6.59,410000.0,4.4408,4.4408,4.4273,4.4273,410000.0
2011-04-25 12:20:00,6.59,6.6,6.59,6.59,294800.0,4.4273,4.434,4.4273,4.4273,294800.0
2011-04-25 12:30:00,6.59,6.59,6.59,6.59,140800.0,4.4273,4.4273,4.4273,4.4273,140800.0
2011-04-25 12:40:00,6.59,6.59,6.59,6.59,431600.0,4.4273,4.4273,4.4273,4.4273,431600.0
2011-04-25 12:50:00,6.59,6.6,6.59,6.59,294400.0,4.4273,4.434,4.4273,4.4273,294400.0
2011-04-25 13:00:00,6.59,6.59,6.59,6.59,79600.0,4.4273,4.4273,4.4273,4.4273,79600.0
2011-04-25 13:10:00,6.59,6.6,6.59,6.6,284000.0,4.4273,4.434,4.4273,4.434,284000.0
2011-04-25 13:20:00,6.6,6.61,6.6,6.61,203600.0,4.434,4.4408,4.434,4.4408,203600.0
2011-04-25 13:30:00,6.61,6.62,6.61,6.62,241600.0,4.4408,4.4475,4.4408,4.4475,241600.0
2011-04-25 13:40:00,6.62,6.63,6.6,6.6,416000.0,4.4475,4.4542,4.434,4.434,416000.0
2011-04-25 13:50:00,6.6,6.6,6.6,6.6,146800.0,4.434,4.434,4.434,4.434,146800.0
2011-04-25 14:00:00,6.6,6.61,6.6,6.61,300000.0,4.434,4.4408,4.434,4.4408,300000.0
2011-04-25 14:10:00,6.61,6.61,6.6,6.61,392400.0,4.4408,4.4408,4.434,4.4408,392400.0
2011-04-25 14:20:00,6.61,6.63,6.61,6.63,362400.0,4.4408,4.4542,4.4408,4.4542,362400.0
2011-04-25 14:30:00,6.62,6.64,6.62,6.64,374000.0,4.4475,4.4609,4.4475,4.4609,374000.0
2011-04-25 14:40:00,6.64,6.64,6.63,6.64,277200.0,4.4609,4.4609,4.4542,4.4609,277200.0
2011-04-25 14:50:00,6.64,6.64,6.62,6.63,432400.0,4.4609,4.4609,4.4475,4.4542,432400.0
2011-04-25 15:00:00,6.62,6.63,6.62,6.63,317200.0,4.4475,4.4542,4.4475,4.4542,317200.0
2011-04-25 15:10:00,6.63,6.63,6.62,6.63,869200.0,4.4542,4.4542,4.4475,4.4542,869200.0
2011-04-25 15:20:00,6.63,6.63,6.62,6.63,502400.0,4.4542,4.4542,4.4475,4.4542,502400.0
2011-04-25 15:30:00,6.63,6.64,6.63,6.64,866800.0,4.4542,4.4609,4.4542,4.4609,866800.0
2011-04-25 15:40:00,6.63,6.64,6.63,6.63,650400.0,4.4542,4.4609,4.4542,4.4542,650400.0
2011-04-25 15:50:00,6.64,6.64,6.62,6.63,1927200.0,4.4609,4.4609,4.4475,4.4542,1927200.0
2011-04-26 09:30:00,6.62,6.64,6.58,6.6,424800.0,4.4475,4.4609,4.4206,4.434,424800.0
2011-04-26 09:40:00,6.6,6.6,6.55,6.58,350400.0,4.434,4.434,4.4004,4.4206,350400.0
2011-04-26 09:50:00,6.58,6.58,6.56,6.56,268800.0,4.4206,4.4206,4.4072,4.4072,268800.0
2011-04-26 10:00:00,6.56,6.59,6.55,6.55,238400.0,4.4072,4.4273,4.4004,4.4004,238400.0
2011-04-26 10:10:00,6.55,6.57,6.55,6.56,318400.0,4.4004,4.4139,4.4004,4.4072,318400.0
2011-04-26 10:20:00,6.56,6.59,6.56,6.58,231600.0,4.4072,4.4273,4.4072,4.4206,231600.0
2011-04-26 10:30:00,6.58,6.61,6.58,6.61,225200.0,4.4206,4.4408,4.4206,4.4408,225200.0
2011-04-26 10:40:00,6.61,6.64,6.6,6.64,240800.0,4.4408,4.4609,4.434,4.4609,240800.0
2011-04-26 10:50:00,6.64,6.65,6.63,6.64,279200.0,4.4609,4.4676,4.4542,4.4609,279200.0
2011-04-26 11:00:00,6.64,6.65,6.61,6.61,450000.0,4.4609,4.4676,4.4408,4.4408,450000.0
2011-04-26 11:10:00,6.61,6.64,6.6,6.62,186000.0,4.4408,4.4609,4.434,4.4475,186000.0
2011-04-26 11:20:00,6.62,6.64,6.62,6.64,369200.0,4.4475,4.4609,4.4475,4.4609,369200.0
2011-04-26 11:30:00,6.64,6.66,6.62,6.63,809200.0,4.4609,4.4743,4.4475,4.4542,809200.0
2011-04-26 11:40:00,6.63,6.63,6.61,6.63,208000.0,4.4542,4.4542,4.4408,4.4542,208000.0
2011-04-26 11:50:00,6.63,6.63,6.61,6.62,148400.0,4.4542,4.4542,4.4408,4.4475,148400.0
2011-04-26 12:00:00,6.62,6.63,6.62,6.63,447200.0,4.4475,4.4542,4.4475,4.4542,447200.0
2011-04-26 12:10:00,6.63,6.63,6.6,6.6,381600.0,4.4542,4.4542,4.434,4.434,381600.0
2011-04-26 12:20:00,6.6,6.62,6.6,6.6,260000.0,4.434,4.4475,4.434,4.434,260000.0
2011-04-26 12:30:00,6.6,6.61,6.59,6.61,330800.0,4.434,4.4408,4.4273,4.4408,330800.0
2011-04-26 12:40:00,6.61,6.61,6.6,6.61,217200.0,4.4408,4.4408,4.434,4.4408,217200.0
2011-04-26 12:50:00,6.61,6.62,6.6,6.62,392400.0,4.4408,4.4475,4.434,4.4475,392400.0
2011-04-26 13:00:00,6.62,6.64,6.62,6.64,257600.0,4.4475,4.4609,4.4475,4.4609,257600.0
2011-04-26 13:10:00,6.64,6.64,6.63,6.63,96000.0,4.4609,4.4609,4.4542,4.4542,96000.0
2011-04-26 13:20:00,6.64,6.64,6.61,6.62,298000.0,4.4609,4.4609,4.4408,4.4475,298000.0
2011-04-26 13:30:00,6.61,6.62,6.59,6.59,378800.0,4.4408,4.4475,4.4273,4.4273,378800.0
2011-04-26 13:40:00,6.59,6.59,6.59,6.59,212400.0,4.4273,4.4273,4.4273,4.4273,212400.0
2011-04-26 13:50:00,6.59,6.59,6.58,6.58,182000.0,4.4273,4.4273,4.4206,4.4206,182000.0
2011-04-26 14:00:00,6.58,6.59,6.58,6.59,259200.0,4.4206,4.4273,4.4206,4.4273,259200.0
2011-04-26 14:10:00,6.59,6.62,6.59,6.62,472400.0,4.4273,4.4475,4.4273,4.4475,472400.0
2011-04-26 14:20:00,6.62,6.63,6.62,6.62,300800.0,4.4475,4.4542,4.4475,4.4475,300800.0
2011-04-26 14:30:00,6.62,6.62,6.59,6.6,311600.0,4.4475,4.4475,4.4273,4.434,311600.0
2011-04-26 14:40:00,6.59,6.6,6.57,6.57,839600.0,4.4273,4.434,4.4139,4.4139,839600.0
2011-04-26 14:50:00,6.57,6.59,6.57,6.58,245600.0,4.4139,4.4273,4.4139,4.4206,245600.0
2011-04-26 15:00:00,6.58,6.58,6.57,6.57,290000.0,4.4206,4.4206,4.4139,4.4139,290000.0
2011-04-26 15:10:00,6.57,6.6,6.57,6.6,547200.0,4.4139,4.434,4.4139,4.434,547200.0
2011-04-26 15:20:00,6.6,6.6,6.59,6.6,354400.0,4.434,4.434,4.4273,4.434,354400.0
2011-04-26 15:30:00,6.6,6.6,6.57,6.57,466800.0,4.434,4.434,4.4139,4.4139,466800.0
2011-04-26 15:40:00,6.57,6.58,6.57,6.58,646800.0,4.4139,4.4206,4.4139,4.4206,646800.0
2011-04-26 15:50:00,6.58,6.58,6.57,6.58,920000.0,4.4206,4.4206,4.4139,4.4206,920000.0
2011-04-27 09:30:00,6.6,6.61,6.56,6.59,351200.0,4.434,4.4408,4.4072,4.4273,351200.0
2011-04-27 09:40:00,6.59,6.62,6.59,6.61,405200.0,4.4273,4.4475,4.4273,4.4408,405200.0
2011-04-27 09:50:00,6.61,6.63,6.61,6.62,295200.0,4.4408,4.4542,4.4408,4.4475,295200.0
2011-04-27 10:00:00,6.62,6.62,6.59,6.6,315200.0,4.4475,4.4475,4.4273,4.434,315200.0
2011-04-27 10:10:00,6.6,6.64,6.6,6.64,536000.0,4.434,4.4609,4.434,4.4609,536000.0
2011-04-27 10:20:00,6.63,6.64,6.63,6.63,289600.0,4.4542,4.4609,4.4542,4.4542,289600.0
2011-04-27 10:30:00,6.63,6.65,6.62,6.65,293600.0,4.4542,4.4676,4.4475,4.4676,293600.0
2011-04-27 10:40:00,6.65,6.65,6.64,6.65,214400.0,4.4676,4.4676,4.4609,4.4676,214400.0
2011-04-27 10:50:00,6.64,6.65,6.63,6.63,227600.0,4.4609,4.4676,4.4542,4.4542,227600.0
2011-04-27 11:00:00,6.63,6.65,6.63,6.63,488000.0,4.4542,4.4676,4.4542,4.4542,488000.0
2011-04-27 11:10:00,6.63,6.63,6.61,6.62,248800.0,4.4542,4.4542,4.4408,4.4475,248800.0
2011-04-27 11:20:00,6.62,6.63,6.59,6.6,414400.0,4.4475,4.4542,4.4273,4.434,414400.0
2011-04-27 11:30:00,6.6,6.61,6.59,6.59,204400.0,4.434,4.4408,4.4273,4.4273,204400.0
2011-04-27 11:40:00,6.59,6.6,6.56,6.58,697200.0,4.4273,4.434,4.4072,4.4206,697200.0
2011-04-27 11:50:00,6.57,6.6,6.57,6.58,490400.0,4.4139,4.434,4.4139,4.4206,490400.0
2011-04-27 12:00:00,6.58,6.59,6.57,6.57,250000.0,4.4206,4.4273,4.4139,4.4139,250000.0
2011-04-27 12:10:00,6.57,6.58,6.57,6.58,230800.0,4.4139,4.4206,4.4139,4.4206,230800.0
2011-04-27 12:20:00,6.58,6.58,6.57,6.58,230400.0,4.4206,4.4206,4.4139,4.4206,230400.0
2011-04-27 12:30:00,6.58,6.6,6.58,6.59,364800.0,4.4206,4.434,4.4206,4.4273,364800.0
2011-04-27 12:40:00,6.59,6.6,6.59,6.6,182800.0,4.4273,4.434,4.4273,4.434,182800.0
2011-04-27 12:50:00,6.6,6.6,6.59,6.59,186400.0,4.434,4.434,4.4273,4.4273,186400.0
2011-04-27 13:00:00,6.59,6.59,6.58,6.58,157600.0,4.4273,4.4273,4.4206,4.4206,157600.0
2011-04-27 13:10:00,6.58,6.59,6.57,6.59,160800.0,4.4206,4.4273,4.4139,4.4273,160800.0
2011-04-27 13:20:00,6.58,6.59,6.57,6.57,143200.0,4.4206,4.4273,4.4139,4.4139,143200.0
2011-04-27 13:30:00,6.57,6.58,6.54,6.55,743200.0,4.4139,4.4206,4.3937,4.4004,743200.0
2011-04-27 13:40:00,6.55,6.55,6.54,6.54,454000.0,4.4004,4.4004,4.3937,4.3937,454000.0
2011-04-27 13:50:00,6.55,6.57,6.53,6.56,703600.0,4.4004,4.4139,4.387,4.4072,703600.0
2011-04-27 14:00:00,6.56,6.56,6.55,6.56,318400.0,4.4072,4.4072,4.4004,4.4072,318400.0
2011-04-27 14:10:00,6.56,6.56,6.55,6.56,272800.0,4.4072,4.4072,4.4004,4.4072,272800.0
2011-04-27 14:20:00,6.56,6.56,6.54,6.55,263600.0,4.4072,4.4072,4.3937,4.4004,263600.0
2011-04-27 14:30:00,6.55,6.57,6.55,6.56,251200.0,4.4004,4.4139,4.4004,4.4072,251200.0
2011-04-27 14:40:00,6.56,6.56,6.55,6.55,338400.0,4.4072,4.4072,4.4004,4.4004,338400.0
2011-04-27 14:50:00,6.55,6.56,6.55,6.56,272400.0,4.4004,4.4072,4.4004,4.4072,272400.0
2011-04-27 15:00:00,6.55,6.56,6.55,6.55,403200.0,4.4004,4.4072,4.4004,4.4004,403200.0
2011-04-27 15:10:00,6.55,6.55,6.54,6.55,654800.0,4.4004,4.4004,4.3937,4.4004,654800.0
2011-04-27 15:20:00,6.55,6.56,6.54,6.56,670000.0,4.4004,4.4072,4.3937,4.4072,670000.0
2011-04-27 15:30:00,6.56,6.56,6.55,6.56,975200.0,4.4072,4.4072,4.4004,4.4072,975200.0
2011-04-27 15:40:00,6.56,6.57,6.55,6.55,1715600.0,4.4072,4.4139,4.4004,4.4004,1715600.0
2011-04-27 15:50:00,6.55,6.57,6.55,6.56,1463200.0,4.4004,4.4139,4.4004,4.4072,1463200.0
2011-04-28 09:30:00,6.53,6.58,6.53,6.56,343600.0,4.387,4.4206,4.387,4.4072,343600.0
2011-04-28 09:40:00,6.56,6.6,6.54,6.6,189600.0,4.4072,4.434,4.3937,4.434,189600.0
2011-04-28 09:50:00,6.59,6.62,6.58,6.61,209200.0,4.4273,4.4475,4.4206,4.4408,209200.0
2011-04-28 10:00:00,6.61,6.61,6.59,6.6,239600.0,4.4408,4.4408,4.4273,4.434,239600.0
2011-04-28 10:10:00,6.6,6.62,6.6,6.62,144400.0,4.434,4.4475,4.434,4.4475,144400.0
2011-04-28 10:20:00,6.61,6.62,6.6,6.62,217600.0,4.4408,4.4475,4.434,4.4475,217600.0
2011-04-28 10:30:00,6.62,6.62,6.58,6.59,284800.0,4.4475,4.4475,4.4206,4.4273,284800.0
2011-04-28 10:40:00,6.59,6.59,6.58,6.59,120400.0,4.4273,4.4273,4.4206,4.4273,120400.0
2011-04-28 10:50:00,6.59,6.61,6.59,6.59,155200.0,4.4273,4.4408,4.4273,4.4273,155200.0
2011-04-28 11:00:00,6.59,6.6,6.59,6.59,127600.0,4.4273,4.434,4.4273,4.4273,127600.0
2011-04-28 11:10:00,6.59,6.6,6.58,6.6,116800.0,4.4273,4.434,4.4206,4.434,116800.0
2011-04-28 11:20:00,6.6,6.6,6.59,6.59,110400.0,4.434,4.434,4.4273,4.4273,110400.0
2011-04-28 11:30:00,6.59,6.59,6.57,6.57,327600.0,4.4273,4.4273,4.4139,4.4139,327600.0
2011-04-28 11:40:00,6.57,6.59,6.57,6.57,84400.0,4.4139,4.4273,4.4139,4.4139,84400.0
2011-04-28 11:50:00,6.57,6.59,6.57,6.59,85600.0,4.4139,4.4273,4.4139,4.4273,85600.0
2011-04-28 12:00:00,6.59,6.59,6.56,6.56,146000.0,4.4273,4.4273,4.4072,4.4072,146000.0
2011-04-28 12:10:00,6.56,6.56,6.55,6.56,442000.0,4.4072,4.4072,4.4004,4.4072,442000.0
2011-04-28 12:20:00,6.56,6.58,6.56,6.57,200000.0,4.4072,4.4206,4.4072,4.4139,200000.0
2011-04-28 12:30:00,6.57,6.58,6.57,6.58,84400.0,4.4139,4.4206,4.4139,4.4206,84400.0
2011-04-28 12:40:00,6.58,6.59,6.57,6.57,99200.0,4.4206,4.4273,4.4139,4.4139,99200.0
2011-04-28 12:50:00,6.57,6.58,6.56,6.56,209600.0,4.4139,4.4206,4.4072,4.4072,209600.0
2011-04-28 13:00:00,6.56,6.58,6.56,6.56,141600.0,4.4072,4.4206,4.4072,4.4072,141600.0
2011-04-28 13:10:00,6.56,6.57,6.55,6.56,142000.0,4.4072,4.4139,4.4004,4.4072,142000.0
2011-04-28 13:20:00,6.56,6.57,6.55,6.56,360400.0,4.4072,4.4139,4.4004,4.4072,360400.0
2011-04-28 13:30:00,6.55,6.56,6.55,6.55,395600.0,4.4004,4.4072,4.4004,4.4004,395600.0
2011-04-28 13:40:00,6.55,6.56,6.55,6.55,254000.0,4.4004,4.4072,4.4004,4.4004,254000.0
2011-04-28 13:50:00,6.55,6.56,6.54,6.56,502800.0,4.4004,4.4072,4.3937,4.4072,502800.0
2011-04-28 14:00:00,6.56,6.56,6.54,6.54,161600.0,4.4072,4.4072,4.3937,4.3937,161600.0
2011-04-28 14:10:00,6.54,6.56,6.54,6.56,111200.0,4.3937,4.4072,4.3937,4.4072,111200.0
2011-04-28 14:20:00,6.56,6.56,6.55,6.56,112800.0,4.4072,4.4072,4.4004,4.4072,112800.0
2011-04-28 14:30:00,6.55,6.56,6.55,6.56,237600.0,4.4004,4.4072,4.4004,4.4072,237600.0
2011-04-28 14:40:00,6.55,6.56,6.54,6.54,196000.0,4.4004,4.4072,4.3937,4.3937,196000.0
2011-04-28 14:50:00,6.54,6.57,6.54,6.56,429600.0,4.3937,4.4139,4.3937,4.4072,429600.0
2011-04-28 15:00:00,6.56,6.56,6.54,6.55,322800.0,4.4072,4.4072,4.3937,4.4004,322800.0
2011-04-28 15:10:00,6.54,6.56,6.54,6.55,452000.0,4.3937,4.4072,4.3937,4.4004,452000.0
2011-04-28 15:20:00,6.55,6.56,6.55,6.56,325600.0,4.4004,4.4072,4.4004,4.4072,325600.0
2011-04-28 15:30:00,6.56,6.57,6.56,6.56,304800.0,4.4072,4.4139,4.4072,4.4072,304800.0
2011-04-28 15:40:00,6.56,6.56,6.55,6.55,886400.0,4.4072,4.4072,4.4004,4.4004,886400.0
2011-04-28 15:50:00,6.55,6.56,6.54,6.55,1367200.0,4.4004,4.4072,4.3937,4.4004,1367200.0
2011-04-29 09:30:00,6.47,6.5,6.4,6.45,1140400.0,4.3467,4.3669,4.2997,4.3333,1140400.0
2011-04-29 09:40:00,6.45,6.48,6.45,6.46,926800.0,4.3333,4.3534,4.3333,4.34,926800.0
2011-04-29 09:50:00,6.46,6.48,6.45,6.46,822000.0,4.34,4.3534,4.3333,4.34,822000.0
2011-04-29 10:00:00,6.46,6.48,6.45,6.46,622400.0,4.34,4.3534,4.3333,4.34,622400.0
2011-04-29 10:10:00,6.46,6.48,6.46,6.47,518400.0,4.34,4.3534,4.34,4.3467,518400.0
2011-04-29 10:20:00,6.47,6.48,6.47,6.48,294400.0,4.3467,4.3534,4.3467,4.3534,294400.0
2011-04-29 10:30:00,6.48,6.49,6.48,6.49,326400.0,4.3534,4.3601,4.3534,4.3601,326400.0
2011-04-29 10:40:00,6.49,6.5,6.47,6.48,440800.0,4.3601,4.3669,4.3467,4.3534,440800.0
2011-04-29 10:50:00,6.48,6.49,6.47,6.48,375600.0,4.3534,4.3601,4.3467,4.3534,375600.0
2011-04-29 11:00:00,6.48,6.49,6.47,6.48,393600.0,4.3534,4.3601,4.3467,4.3534,393600.0
2011-04-29 11:10:00,6.48,6.48,6.46,6.46,270800.0,4.3534,4.3534,4.34,4.34,270800.0
2011-04-29 11:20:00,6.46,6.47,6.46,6.46,274800.0,4.34,4.3467,4.34,4.34,274800.0
2011-04-29 11:30:00,6.46,6.48,6.44,6.47,375600.0,4.34,4.3534,4.3265,4.3467,375600.0
2011-04-29 11:40:00,6.48,6.49,6.47,6.49,185600.0,4.3534,4.3601,4.3467,4.3601,185600.0
2011-04-29 11:50:00,6.49,6.5,6.48,6.5,204800.0,4.3601,4.3669,4.3534,4.3669,204800.0
2011-04-29 12:00:00,6.5,6.52,6.49,6.51,518400.0,4.3669,4.3803,4.3601,4.3736,518400.0
2011-04-29 12:10:00,6.51,6.52,6.51,6.52,280000.0,4.3736,4.3803,4.3736,4.3803,280000.0
2011-04-29 12:20:00,6.52,6.52,6.5,6.51,245600.0,4.3803,4.3803,4.3669,4.3736,245600.0
2011-04-29 12:30:00,6.51,6.51,6.49,6.49,256400.0,4.3736,4.3736,4.3601,4.3601,256400.0
2011-04-29 12:40:00,6.49,6.49,6.47,6.47,270400.0,4.3601,4.3601,4.3467,4.3467,270400.0
2011-04-29 12:50:00,6.47,6.47,6.46,6.46,257200.0,4.3467,4.3467,4.34,4.34,257200.0
2011-04-29 13:00:00,6.46,6.48,6.46,6.47,383200.0,4.34,4.3534,4.34,4.3467,383200.0
2011-04-29 13:10:00,6.47,6.48,6.46,6.47,198800.0,4.3467,4.3534,4.34,4.3467,198800.0
2011-04-29 13:20:00,6.48,6.48,6.46,6.47,361200.0,4.3534,4.3534,4.34,4.3467,361200.0
2011-04-29 13:30:00,6.47,6.47,6.46,6.47,380000.0,4.3467,4.3467,4.34,4.3467,380000.0
2011-04-29 13:40:00,6.47,6.47,6.43,6.44,676400.0,4.3467,4.3467,4.3198,4.3265,676400.0
2011-04-29 13:50:00,6.43,6.47,6.43,6.46,566800.0,4.3198,4.3467,4.3198,4.34,566800.0
2011-04-29 14:00:00,6.46,6.47,6.45,6.46,410000.0,4.34,4.3467,4.3333,4.34,410000.0
2011-04-29 14:10:00,6.46,6.47,6.46,6.47,296400.0,4.34,4.3467,4.34,4.3467,296400.0
2011-04-29 14:20:00,6.46,6.47,6.46,6.47,366000.0,4.34,4.3467,4.34,4.3467,366000.0
2011-04-29 14:30:00,6.47,6.47,6.46,6.46,390400.0,4.3467,4.3467,4.34,4.34,390400.0
2011-04-29 14:40:00,6.46,6.47,6.46,6.46,478000.0,4.34,4.3467,4.34,4.34,478000.0
2011-04-29 14:50:00,6.46,6.46,6.44,6.44,524800.0,4.34,4.34,4.3265,4.3265,524800.0
2011-04-29 15:00:00,6.44,6.44,6.43,6.44,542000.0,4.3265,4.3265,4.3198,4.3265,542000.0
2011-04-29 15:10:00,6.44,6.45,6.43,6.43,402000.0,4.3265,4.3333,4.3198,4.3198,402000.0
2011-04-29 15:20:00,6.43,6.44,6.42,6.43,668000.0,4.3198,4.3265,4.3131,4.3198,668000.0
2011-04-29 15:30:00,6.43,6.44,6.43,6.44,480400.0,4.3198,4.3265,4.3198,4.3265,480400.0
2011-04-29 15:40:00,6.44,6.44,6.42,6.43,1202800.0,4.3265,4.3265,4.3131,4.3198,1202800.0
2011-04-29 15:50:00,6.43,6.43,6.42,6.42,1648400.0,4.3198,4.3198,4.3131,4.3131,1648400.0
2011-05-02 09:30:00,6.54,6.62,6.51,6.54,1018400.0,4.3937,4.4475,4.3736,4.3937,1018400.0
2011-05-02 09:40:00,6.54,6.54,6.48,6.49,336000.0,4.3937,4.3937,4.3534,4.3601,336000.0
2011-05-02 09:50:00,6.48,6.52,6.47,6.52,440000.0,4.3534,4.3803,4.3467,4.3803,440000.0
2011-05-02 10:00:00,6.51,6.55,6.5,6.51,420000.0,4.3736,4.4004,4.3669,4.3736,420000.0
2011-05-02 10:10:00,6.51,6.51,6.47,6.48,454400.0,4.3736,4.3736,4.3467,4.3534,454400.0
2011-05-02 10:20:00,6.48,6.5,6.47,6.48,292800.0,4.3534,4.3669,4.3467,4.3534,292800.0
2011-05-02 10:30:00,6.48,6.5,6.48,6.49,273600.0,4.3534,4.3669,4.3534,4.3601,273600.0
2011-05-02 10:40:00,6.49,6.51,6.47,6.49,411200.0,4.3601,4.3736,4.3467,4.3601,411200.0
2011-05-02 10:50:00,6.49,6.5,6.46,6.47,333600.0,4.3601,4.3669,4.34,4.3467,333600.0
2011-05-02 11:00:00,6.47,6.49,6.46,6.48,317600.0,4.3467,4.3601,4.34,4.3534,317600.0
2011-05-02 11:10:00,6.48,6.48,6.47,6.48,223600.0,4.3534,4.3534,4.3467,4.3534,223600.0
2011-05-02 11:20:00,6.48,6.48,6.45,6.46,309600.0,4.3534,4.3534,4.3333,4.34,309600.0
2011-05-02 11:30:00,6.46,6.47,6.45,6.46,561200.0,4.34,4.3467,4.3333,4.34,561200.0
2011-05-02 11:40:00,6.46,6.5,6.46,6.49,343600.0,4.34,4.3669,4.34,4.3601,343600.0
2011-05-02 11:50:00,6.49,6.49,6.47,6.48,287600.0,4.3601,4.3601,4.3467,4.3534,287600.0
2011-05-02 12:00:00,6.48,6.48,6.43,6.43,308000.0,4.3534,4.3534,4.3198,4.3198,308000.0
2011-05-02 12:10:00,6.43,6.45,6.42,6.43,421600.0,4.3198,4.3333,4.3131,4.3198,421600.0
2011-05-02 12:20:00,6.43,6.43,6.41,6.41,464800.0,4.3198,4.3198,4.3064,4.3064,464800.0
2011-05-02 12:30:00,6.41,6.43,6.41,6.42,321200.0,4.3064,4.3198,4.3064,4.3131,321200.0
2011-05-02 12:40:00,6.42,6.43,6.41,6.42,186000.0,4.3131,4.3198,4.3064,4.3131,186000.0
2011-05-02 12:50:00,6.42,6.43,6.41,6.41,298800.0,4.3131,4.3198,4.3064,4.3064,298800.0
2011-05-02 13:00:00,6.41,6.43,6.41,6.43,223600.0,4.3064,4.3198,4.3064,4.3198,223600.0
2011-05-02 13:10:00,6.43,6.44,6.42,6.43,278800.0,4.3198,4.3265,4.3131,4.3198,278800.0
2011-05-02 13:20:00,6.43,6.45,6.43,6.44,234800.0,4.3198,4.3333,4.3198,4.3265,234800.0
2011-05-02 13:30:00,6.45,6.45,6.43,6.44,204400.0,4.3333,4.3333,4.3198,4.3265,204400.0
2011-05-02 13:40:00,6.44,6.45,6.44,6.45,204800.0,4.3265,4.3333,4.3265,4.3333,204800.0
2011-05-02 13:50:00,6.45,6.45,6.44,6.45,220400.0,4.3333,4.3333,4.3265,4.3333,220400.0
2011-05-02 14:00:00,6.45,6.46,6.44,6.45,416000.0,4.3333,4.34,4.3265,4.3333,416000.0
2011-05-02 14:10:00,6.45,6.47,6.45,6.46,298400.0,4.3333,4.3467,4.3333,4.34,298400.0
2011-05-02 14:20:00,6.46,6.46,6.44,6.44,251200.0,4.34,4.34,4.3265,4.3265,251200.0
2011-05-02 14:30:00,6.44,6.45,6.44,6.44,225600.0,4.3265,4.3333,4.3265,4.3265,225600.0
2011-05-02 14:40:00,6.44,6.44,6.43,6.43,252800.0,4.3265,4.3265,4.3198,4.3198,252800.0
2011-05-02 14:50:00,6.43,6.43,6.42,6.42,300400.0,4.3198,4.3198,4.3131,4.3131,300400.0
2011-05-02 15:00:00,6.42,6.44,6.42,6.44,277600.0,4.3131,4.3265,4.3131,4.3265,277600.0
2011-05-02 15:10:00,6.44,6.44,6.42,6.42,325600.0,4.3265,4.3265,4.3131,4.3131,325600.0
2011-05-02 15:20:00,6.42,6.45,6.42,6.44,744000.0,4.3131,4.3333,4.3131,4.3265,744000.0
2011-05-02 15:30:00,6.44,6.44,6.43,6.43,464400.0,4.3265,4.3265,4.3198,4.3198,464400.0
2011-05-02 15:40:00,6.43,6.45,6.43,6.45,738800.0,4.3198,4.3333,4.3198,4.3333,738800.0
2011-05-02 15:50:00,6.44,6.46,6.44,6.44,1686000.0,4.3265,4.34,4.3265,4.3265,1686000.0
2011-05-03 09:30:00,6.42,6.47,6.42,6.46,150800.0,4.3131,4.3467,4.3131,4.34,150800.0
2011-05-03 09:40:00,6.46,6.5,6.44,6.49,197200.0,4.34,4.3669,4.3265,4.3601,197200.0
2011-05-03 09:50:00,6.49,6.53,6.49,6.51,308400.0,4.3601,4.387,4.3601,4.3736,308400.0
2011-05-03 10:00:00,6.51,6.54,6.5,6.51,338000.0,4.3736,4.3937,4.3669,4.3736,338000.0
2011-05-03 10:10:00,6.51,6.53,6.5,6.51,159200.0,4.3736,4.387,4.3669,4.3736,159200.0
2011-05-03 10:20:00,6.51,6.53,6.5,6.5,275200.0,4.3736,4.387,4.3669,4.3669,275200.0
2011-05-03 10:30:00,6.51,6.51,6.5,6.5,209200.0,4.3736,4.3736,4.3669,4.3669,209200.0
2011-05-03 10:40:00,6.5,6.51,6.49,6.51,167200.0,4.3669,4.3736,4.3601,4.3736,167200.0
2011-05-03 10:50:00,6.51,6.51,6.49,6.49,298000.0,4.3736,4.3736,4.3601,4.3601,298000.0
2011-05-03 11:00:00,6.49,6.51,6.49,6.5,232000.0,4.3601,4.3736,4.3601,4.3669,232000.0
2011-05-03 11:10:00,6.5,6.51,6.49,6.51,163200.0,4.3669,4.3736,4.3601,4.3736,163200.0
2011-05-03 11:20:00,6.51,6.51,6.49,6.49,205600.0,4.3736,4.3736,4.3601,4.3601,205600.0
2011-05-03 11:30:00,6.49,6.5,6.49,6.49,105600.0,4.3601,4.3669,4.3601,4.3601,105600.0
2011-05-03 11:40:00,6.49,6.5,6.49,6.5,113600.0,4.3601,4.3669,4.3601,4.3669,113600.0
2011-05-03 11:50:00,6.49,6.5,6.48,6.5,334800.0,4.3601,4.3669,4.3534,4.3669,334800.0
2011-05-03 12:00:00,6.5,6.51,6.5,6.5,156000.0,4.3669,4.3736,4.3669,4.3669,156000.0
2011-05-03 12:10:00,6.5,6.51,6.5,6.51,144800.0,4.3669,4.3736,4.3669,4.3736,144800.0
2011-05-03 12:20:00,6.51,6.51,6.5,6.5,160800.0,4.3736,4.3736,4.3669,4.3669,160800.0
2011-05-03 12:30:00,6.5,6.51,6.49,6.49,194800.0,4.3669,4.3736,4.3601,4.3601,194800.0
2011-05-03 12:40:00,6.5,6.51,6.49,6.51,268400.0,4.3669,4.3736,4.3601,4.3736,268400.0
2011-05-03 12:50:00,6.51,6.51,6.5,6.5,159600.0,4.3736,4.3736,4.3669,4.3669,159600.0
2011-05-03 13:00:00,6.5,6.51,6.5,6.5,165200.0,4.3669,4.3736,4.3669,4.3669,165200.0
2011-05-03 13:10:00,6.51,6.52,6.5,6.51,318000.0,4.3736,4.3803,4.3669,4.3736,318000.0
2011-05-03 13:20:00,6.51,6.51,6.49,6.49,276000.0,4.3736,4.3736,4.3601,4.3601,276000.0
2011-05-03 13:30:00,6.49,6.5,6.49,6.49,190000.0,4.3601,4.3669,4.3601,4.3601,190000.0
2011-05-03 13:40:00,6.49,6.5,6.49,6.49,306400.0,4.3601,4.3669,4.3601,4.3601,306400.0
2011-05-03 13:50:00,6.49,6.49,6.48,6.48,199600.0,4.3601,4.3601,4.3534,4.3534,199600.0
2011-05-03 14:00:00,6.48,6.48,6.47,6.47,218800.0,4.3534,4.3534,4.3467,4.3467,218800.0
2011-05-03 14:10:00,6.47,6.49,6.47,6.48,281600.0,4.3467,4.3601,4.3467,4.3534,281600.0
2011-05-03 14:20:00,6.47,6.49,6.47,6.49,172400.0,4.3467,4.3601,4.3467,4.3601,172400.0
2011-05-03 14:30:00,6.49,6.5,6.48,6.48,108800.0,4.3601,4.3669,4.3534,4.3534,108800.0
2011-05-03 14:40:00,6.47,6.5,6.47,6.5,156400.0,4.3467,4.3669,4.3467,4.3669,156400.0
2011-05-03 14:50:00,6.49,6.5,6.48,6.49,167200.0,4.3601,4.3669,4.3534,4.3601,167200.0
2011-05-03 15:00:00,6.49,6.5,6.49,6.5,180800.0,4.3601,4.3669,4.3601,4.3669,180800.0
2011-05-03 15:10:00,6.49,6.5,6.49,6.5,243200.0,4.3601,4.3669,4.3601,4.3669,243200.0
2011-05-03 15:20:00,6.5,6.52,6.48,6.49,816800.0,4.3669,4.3803,4.3534,4.3601,816800.0
2011-05-03 15:30:00,6.49,6.49,6.47,6.48,882400.0,4.3601,4.3601,4.3467,4.3534,882400.0
2011-05-03 15:40:00,6.48,6.48,6.46,6.46,1499200.0,4.3534,4.3534,4.34,4.34,1499200.0
2011-05-03 15:50:00,6.46,6.47,6.46,6.47,1372000.0,4.34,4.3467,4.34,4.3467,1372000.0
2011-05-04 09:30:00,6.45,6.52,6.45,6.51,265200.0,4.3333,4.3803,4.3333,4.3736,265200.0
2011-05-04 09:40:00,6.51,6.52,6.48,6.5,367200.0,4.3736,4.3803,4.3534,4.3669,367200.0
2011-05-04 09:50:00,6.51,6.53,6.47,6.48,497600.0,4.3736,4.387,4.3467,4.3534,497600.0
2011-05-04 10:00:00,6.48,6.49,6.46,6.46,287600.0,4.3534,4.3601,4.34,4.34,287600.0
2011-05-04 10:10:00,6.46,6.48,6.45,6.48,367200.0,4.34,4.3534,4.3333,4.3534,367200.0
2011-05-04 10:20:00,6.48,6.48,6.45,6.45,293600.0,4.3534,4.3534,4.3333,4.3333,293600.0
2011-05-04 10:30:00,6.45,6.48,6.45,6.46,148000.0,4.3333,4.3534,4.3333,4.34,148000.0
2011-05-04 10:40:00,6.46,6.47,6.43,6.44,278000.0,4.34,4.3467,4.3198,4.3265,278000.0
2011-05-04 10:50:00,6.44,6.45,6.43,6.43,302400.0,4.3265,4.3333,4.3198,4.3198,302400.0
2011-05-04 11:00:00,6.43,6.44,6.42,6.43,99200.0,4.3198,4.3265,4.3131,4.3198,99200.0
2011-05-04 11:10:00,6.43,6.43,6.39,6.4,407600.0,4.3198,4.3198,4.2929,4.2997,407600.0
2011-05-04 11:20:00,6.4,6.41,6.39,6.4,458800.0,4.2997,4.3064,4.2929,4.2997,458800.0
2011-05-04 11:30:00,6.4,6.41,6.38,6.39,550000.0,4.2997,4.3064,4.2862,4.2929,550000.0
2011-05-04 11:40:00,6.39,6.39,6.36,6.38,314000.0,4.2929,4.2929,4.2728,4.2862,314000.0
2011-05-04 11:50:00,6.37,6.38,6.36,6.37,241200.0,4.2795,4.2862,4.2728,4.2795,241200.0
2011-05-04 12:00:00,6.37,6.4,6.37,6.4,106400.0,4.2795,4.2997,4.2795,4.2997,106400.0
2011-05-04 12:10:00,6.4,6.4,6.38,6.39,108000.0,4.2997,4.2997,4.2862,4.2929,108000.0
2011-05-04 12:20:00,6.39,6.39,6.37,6.38,121600.0,4.2929,4.2929,4.2795,4.2862,121600.0
2011-05-04 12:30:00,6.38,6.39,6.37,6.38,308000.0,4.2862,4.2929,4.2795,4.2862,308000.0
2011-05-04 12:40:00,6.38,6.38,6.37,6.38,130800.0,4.2862,4.2862,4.2795,4.2862,130800.0
2011-05-04 12:50:00,6.38,6.38,6.37,6.38,108400.0,4.2862,4.2862,4.2795,4.2862,108400.0
2011-05-04 13:00:00,6.38,6.39,6.38,6.39,111200.0,4.2862,4.2929,4.2862,4.2929,111200.0
2011-05-04 13:10:00,6.39,6.4,6.39,6.4,100800.0,4.2929,4.2997,4.2929,4.2997,100800.0
2011-05-04 13:20:00,6.4,6.4,6.39,6.39,97200.0,4.2997,4.2997,4.2929,4.2929,97200.0
2011-05-04 13:30:00,6.39,6.4,6.39,6.4,122800.0,4.2929,4.2997,4.2929,4.2997,122800.0
2011-05-04 13:40:00,6.4,6.41,6.4,6.4,423600.0,4.2997,4.3064,4.2997,4.2997,423600.0
2011-05-04 13:50:00,6.4,6.41,6.4,6.41,93600.0,4.2997,4.3064,4.2997,4.3064,93600.0
2011-05-04 14:00:00,6.4,6.41,6.4,6.41,208800.0,4.2997,4.3064,4.2997,4.3064,208800.0
2011-05-04 14:10:00,6.41,6.43,6.41,6.43,210800.0,4.3064,4.3198,4.3064,4.3198,210800.0
2011-05-04 14:20:00,6.43,6.43,6.42,6.43,172000.0,4.3198,4.3198,4.3131,4.3198,172000.0
2011-05-04 14:30:00,6.43,6.43,6.42,6.43,166000.0,4.3198,4.3198,4.3131,4.3198,166000.0
2011-05-04 14:40:00,6.43,6.43,6.41,6.42,191600.0,4.3198,4.3198,4.3064,4.3131,191600.0
2011-05-04 14:50:00,6.43,6.44,6.42,6.42,247600.0,4.3198,4.3265,4.3131,4.3131,247600.0
2011-05-04 15:00:00,6.42,6.43,6.41,6.42,316800.0,4.3131,4.3198,4.3064,4.3131,316800.0
2011-05-04 15:10:00,6.42,6.43,6.42,6.43,265600.0,4.3131,4.3198,4.3131,4.3198,265600.0
2011-05-04 15:20:00,6.43,6.44,6.42,6.44,505600.0,4.3198,4.3265,4.3131,4.3265,505600.0
2011-05-04 15:30:00,6.44,6.44,6.42,6.43,994800.0,4.3265,4.3265,4.3131,4.3198,994800.0
2011-05-04 15:40:00,6.43,6.43,6.42,6.42,1012000.0,4.3198,4.3198,4.3131,4.3131,1012000.0
2011-05-04 15:50:00,6.43,6.43,6.42,6.42,1081200.0,4.3198,4.3198,4.3131,4.3131,1081200.0
2011-05-05 09:30:00,6.41,6.46,6.4,6.43,314800.0,4.3064,4.34,4.2997,4.3198,314800.0
2011-05-05 09:40:00,6.43,6.43,6.4,6.43,295200.0,4.3198,4.3198,4.2997,4.3198,295200.0
2011-05-05 09:50:00,6.43,6.43,6.4,6.42,455200.0,4.3198,4.3198,4.2997,4.3131,455200.0
2011-05-05 10:00:00,6.42,6.44,6.41,6.41,489200.0,4.3131,4.3265,4.3064,4.3064,489200.0
2011-05-05 10:10:00,6.41,6.43,6.41,6.42,582800.0,4.3064,4.3198,4.3064,4.3131,582800.0
2011-05-05 10:20:00,6.42,6.45,6.42,6.44,720400.0,4.3131,4.3333,4.3131,4.3265,720400.0
2011-05-05 10:30:00,6.44,6.47,6.43,6.46,258400.0,4.3265,4.3467,4.3198,4.34,258400.0
2011-05-05 10:40:00,6.46,6.48,6.46,6.48,185200.0,4.34,4.3534,4.34,4.3534,185200.0
2011-05-05 10:50:00,6.47,6.48,6.46,6.47,332000.0,4.3467,4.3534,4.34,4.3467,332000.0
2011-05-05 11:00:00,6.47,6.47,6.45,6.46,548800.0,4.3467,4.3467,4.3333,4.34,548800.0
2011-05-05 11:10:00,6.45,6.46,6.44,6.46,381600.0,4.3333,4.34,4.3265,4.34,381600.0
2011-05-05 11:20:00,6.46,6.48,6.44,6.48,433200.0,4.34,4.3534,4.3265,4.3534,433200.0
2011-05-05 11:30:00,6.47,6.49,6.47,6.49,179600.0,4.3467,4.3601,4.3467,4.3601,179600.0
2011-05-05 11:40:00,6.49,6.51,6.49,6.5,392800.0,4.3601,4.3736,4.3601,4.3669,392800.0
2011-05-05 11:50:00,6.5,6.52,6.5,6.51,175200.0,4.3669,4.3803,4.3669,4.3736,175200.0
2011-05-05 12:00:00,6.51,6.53,6.51,6.53,285200.0,4.3736,4.387,4.3736,4.387,285200.0
2011-05-05 12:10:00,6.53,6.54,6.52,6.53,177200.0,4.387,4.3937,4.3803,4.387,177200.0
2011-05-05 12:20:00,6.53,6.54,6.52,6.53,155200.0,4.387,4.3937,4.3803,4.387,155200.0
2011-05-05 12:30:00,6.53,6.53,6.51,6.52,83600.0,4.387,4.387,4.3736,4.3803,83600.0
2011-05-05 12:40:00,6.52,6.53,6.51,6.52,124800.0,4.3803,4.387,4.3736,4.3803,124800.0
2011-05-05 12:50:00,6.52,6.52,6.51,6.51,138000.0,4.3803,4.3803,4.3736,4.3736,138000.0
2011-05-05 13:00:00,6.51,6.52,6.51,6.52,107200.0,4.3736,4.3803,4.3736,4.3803,107200.0
2011-05-05 13:10:00,6.51,6.51,6.5,6.5,117600.0,4.3736,4.3736,4.3669,4.3669,117600.0
2011-05-05 13:20:00,6.5,6.5,6.49,6.5,98400.0,4.3669,4.3669,4.3601,4.3669,98400.0
2011-05-05 13:30:00,6.5,6.5,6.48,6.48,110800.0,4.3669,4.3669,4.3534,4.3534,110800.0
2011-05-05 13:40:00,6.48,6.48,6.47,6.47,91200.0,4.3534,4.3534,4.3467,4.3467,91200.0
2011-05-05 13:50:00,6.47,6.48,6.47,6.47,168400.0,4.3467,4.3534,4.3467,4.3467,168400.0
2011-05-05 14:00:00,6.48,6.48,6.46,6.47,154800.0,4.3534,4.3534,4.34,4.3467,154800.0
2011-05-05 14:10:00,6.47,6.48,6.46,6.47,75600.0,4.3467,4.3534,4.34,4.3467,75600.0
2011-05-05 14:20:00,6.47,6.49,6.47,6.49,133600.0,4.3467,4.3601,4.3467,4.3601,133600.0
2011-05-05 14:30:00,6.49,6.5,6.49,6.5,202400.0,4.3601,4.3669,4.3601,4.3669,202400.0
2011-05-05 14:40:00,6.5,6.5,6.48,6.49,191200.0,4.3669,4.3669,4.3534,4.3601,191200.0
2011-05-05 14:50:00,6.49,6.5,6.48,6.49,427200.0,4.3601,4.3669,4.3534,4.3601,427200.0
2011-05-05 15:00:00,6.49,6.49,6.47,6.48,420800.0,4.3601,4.3601,4.3467,4.3534,420800.0
2011-05-05 15:10:00,6.48,6.49,6.46,6.46,576400.0,4.3534,4.3601,4.34,4.34,576400.0
2011-05-05 15:20:00,6.46,6.47,6.44,6.46,523200.0,4.34,4.3467,4.3265,4.34,523200.0
2011-05-05 15:30:00,6.46,6.5,6.45,6.5,786000.0,4.34,4.3669,4.3333,4.3669,786000.0
2011-05-05 15:40:00,6.5,6.5,6.49,6.49,613200.0,4.3669,4.3669,4.3601,4.3601,613200.0
2011-05-05 15:50:00,6.49,6.49,6.47,6.47,1280000.0,4.3601,4.3601,4.3467,4.3467,1280000.0
2011-05-06 09:30:00,6.52,6.54,6.5,6.54,320000.0,4.3803,4.3937,4.3669,4.3937,320000.0
2011-05-06 09:40:00,6.54,6.54,6.5,6.5,290400.0,4.3937,4.3937,4.3669,4.3669,290400.0
2011-05-06 09:50:00,6.5,6.52,6.5,6.51,230400.0,4.3669,4.3803,4.3669,4.3736,230400.0
2011-05-06 10:00:00,6.51,6.52,6.47,6.48,534400.0,4.3736,4.3803,4.3467,4.3534,534400.0
2011-05-06 10:10:00,6.48,6.49,6.46,6.47,318400.0,4.3534,4.3601,4.34,4.3467,318400.0
2011-05-06 10:20:00,6.47,6.49,6.47,6.49,173600.0,4.3467,4.3601,4.3467,4.3601,173600.0
2011-05-06 10:30:00,6.49,6.49,6.45,6.46,271600.0,4.3601,4.3601,4.3333,4.34,271600.0
2011-05-06 10:40:00,6.46,6.47,6.45,6.46,108000.0,4.34,4.3467,4.3333,4.34,108000.0
2011-05-06 10:50:00,6.46,6.48,6.45,6.46,277200.0,4.34,4.3534,4.3333,4.34,277200.0
2011-05-06 11:00:00,6.46,6.49,6.46,6.48,442000.0,4.34,4.3601,4.34,4.3534,442000.0
2011-05-06 11:10:00,6.48,6.5,6.46,6.49,288800.0,4.3534,4.3669,4.34,4.3601,288800.0
2011-05-06 11:20:00,6.49,6.5,6.48,6.49,123200.0,4.3601,4.3669,4.3534,4.3601,123200.0
2011-05-06 11:30:00,6.49,6.5,6.47,6.48,100400.0,4.3601,4.3669,4.3467,4.3534,100400.0
2011-05-06 11:40:00,6.48,6.49,6.48,6.49,80000.0,4.3534,4.3601,4.3534,4.3601,80000.0
2011-05-06 11:50:00,6.49,6.49,6.46,6.48,244400.0,4.3601,4.3601,4.34,4.3534,244400.0
2011-05-06 12:00:00,6.48,6.48,6.45,6.45,158800.0,4.3534,4.3534,4.3333,4.3333,158800.0
2011-05-06 12:10:00,6.46,6.47,6.44,6.45,121200.0,4.34,4.3467,4.3265,4.3333,121200.0
2011-05-06 12:20:00,6.45,6.46,6.43,6.43,293600.0,4.3333,4.34,4.3198,4.3198,293600.0
2011-05-06 12:30:00,6.43,6.45,6.41,6.42,516800.0,4.3198,4.3333,4.3064,4.3131,516800.0
2011-05-06 12:40:00,6.42,6.42,6.38,6.4,558800.0,4.3131,4.3131,4.2862,4.2997,558800.0
2011-05-06 12:50:00,6.4,6.42,6.4,6.42,100400.0,4.2997,4.3131,4.2997,4.3131,100400.0
2011-05-06 13:00:00,6.42,6.45,6.41,6.45,217200.0,4.3131,4.3333,4.3064,4.3333,217200.0
2011-05-06 13:10:00,6.45,6.45,6.41,6.41,357200.0,4.3333,4.3333,4.3064,4.3064,357200.0
2011-05-06 13:20:00,6.41,6.43,6.41,6.42,99200.0,4.3064,4.3198,4.3064,4.3131,99200.0
2011-05-06 13:30:00,6.42,6.43,6.41,6.41,148800.0,4.3131,4.3198,4.3064,4.3064,148800.0
2011-05-06 13:40:00,6.41,6.42,6.4,6.4,80400.0,4.3064,4.3131,4.2997,4.2997,80400.0
2011-05-06 13:50:00,6.4,6.41,6.39,6.4,78000.0,4.2997,4.3064,4.2929,4.2997,78000.0
2011-05-06 14:00:00,6.4,6.4,6.39,6.4,176400.0,4.2997,4.2997,4.2929,4.2997,176400.0
2011-05-06 14:10:00,6.4,6.41,6.39,6.39,165600.0,4.2997,4.3064,4.2929,4.2929,165600.0
2011-05-06 14:20:00,6.39,6.39,6.37,6.38,204400.0,4.2929,4.2929,4.2795,4.2862,204400.0
2011-05-06 14:30:00,6.38,6.38,6.35,6.35,426000.0,4.2862,4.2862,4.2661,4.2661,426000.0
2011-05-06 14:40:00,6.35,6.36,6.35,6.35,208400.0,4.2661,4.2728,4.2661,4.2661,208400.0
2011-05-06 14:50:00,6.35,6.37,6.35,6.36,154000.0,4.2661,4.2795,4.2661,4.2728,154000.0
2011-05-06 15:00:00,6.36,6.37,6.35,6.37,929600.0,4.2728,4.2795,4.2661,4.2795,929600.0
2011-05-06 15:10:00,6.37,6.38,6.37,6.38,306400.0,4.2795,4.2862,4.2795,4.2862,306400.0
2011-05-06 15:20:00,6.38,6.38,6.35,6.35,310400.0,4.2862,4.2862,4.2661,4.2661,310400.0
2011-05-06 15:30:00,6.35,6.36,6.34,6.34,774000.0,4.2661,4.2728,4.2594,4.2594,774000.0
2011-05-06 15:40:00,6.34,6.37,6.34,6.37,663600.0,4.2594,4.2795,4.2594,4.2795,663600.0
2011-05-06 15:50:00,6.37,6.37,6.35,6.36,1349600.0,4.2795,4.2795,4.2661,4.2728,1349600.0
2011-05-09 09:30:00,6.37,6.41,6.37,6.38,158400.0,4.2795,4.3064,4.2795,4.2862,158400.0
2011-05-09 09:40:00,6.38,6.4,6.36,6.37,279600.0,4.2862,4.2997,4.2728,4.2795,279600.0
2011-05-09 09:50:00,6.37,6.38,6.35,6.36,318800.0,4.2795,4.2862,4.2661,4.2728,318800.0
2011-05-09 10:00:00,6.36,6.37,6.36,6.37,169200.0,4.2728,4.2795,4.2728,4.2795,169200.0
2011-05-09 10:10:00,6.37,6.4,6.35,6.36,285600.0,4.2795,4.2997,4.2661,4.2728,285600.0
2011-05-09 10:20:00,6.35,6.39,6.35,6.37,234400.0,4.2661,4.2929,4.2661,4.2795,234400.0
2011-05-09 10:30:00,6.37,6.38,6.36,6.36,128800.0,4.2795,4.2862,4.2728,4.2728,128800.0
2011-05-09 10:40:00,6.36,6.37,6.36,6.36,102400.0,4.2728,4.2795,4.2728,4.2728,102400.0
2011-05-09 10:50:00,6.36,6.38,6.36,6.36,105200.0,4.2728,4.2862,4.2728,4.2728,105200.0
2011-05-09 11:00:00,6.36,6.37,6.35,6.36,163600.0,4.2728,4.2795,4.2661,4.2728,163600.0
2011-05-09 11:10:00,6.36,6.36,6.35,6.36,96800.0,4.2728,4.2728,4.2661,4.2728,96800.0
2011-05-09 11:20:00,6.36,6.36,6.34,6.35,104000.0,4.2728,4.2728,4.2594,4.2661,104000.0
2011-05-09 11:30:00,6.35,6.36,6.34,6.34,153600.0,4.2661,4.2728,4.2594,4.2594,153600.0
2011-05-09 11:40:00,6.34,6.35,6.32,6.34,386800.0,4.2594,4.2661,4.2459,4.2594,386800.0
2011-05-09 11:50:00,6.35,6.36,6.34,6.36,124400.0,4.2661,4.2728,4.2594,4.2728,124400.0
2011-05-09 12:00:00,6.36,6.38,6.35,6.37,109600.0,4.2728,4.2862,4.2661,4.2795,109600.0
2011-05-09 12:10:00,6.37,6.4,6.37,6.38,236800.0,4.2795,4.2997,4.2795,4.2862,236800.0
2011-05-09 12:20:00,6.38,6.39,6.37,6.38,110000.0,4.2862,4.2929,4.2795,4.2862,110000.0
2011-05-09 12:30:00,6.38,6.38,6.38,6.38,85600.0,4.2862,4.2862,4.2862,4.2862,85600.0
2011-05-09 12:40:00,6.38,6.38,6.37,6.38,91200.0,4.2862,4.2862,4.2795,4.2862,91200.0
2011-05-09 12:50:00,6.38,6.38,6.36,6.37,95600.0,4.2862,4.2862,4.2728,4.2795,95600.0
2011-05-09 13:00:00,6.37,6.38,6.36,6.36,285200.0,4.2795,4.2862,4.2728,4.2728,285200.0
2011-05-09 13:10:00,6.37,6.37,6.36,6.37,96400.0,4.2795,4.2795,4.2728,4.2795,96400.0
2011-05-09 13:20:00,6.37,6.38,6.37,6.37,124000.0,4.2795,4.2862,4.2795,4.2795,124000.0
2011-05-09 13:30:00,6.37,6.38,6.37,6.38,78800.0,4.2795,4.2862,4.2795,4.2862,78800.0
2011-05-09 13:40:00,6.38,6.39,6.38,6.39,112800.0,4.2862,4.2929,4.2862,4.2929,112800.0
2011-05-09 13:50:00,6.39,6.4,6.38,6.39,132400.0,4.2929,4.2997,4.2862,4.2929,132400.0
2011-05-09 14:00:00,6.39,6.39,6.37,6.38,241200.0,4.2929,4.2929,4.2795,4.2862,241200.0
2011-05-09 14:10:00,6.38,6.38,6.36,6.37,157600.0,4.2862,4.2862,4.2728,4.2795,157600.0
2011-05-09 14:20:00,6.37,6.37,6.35,6.36,205600.0,4.2795,4.2795,4.2661,4.2728,205600.0
2011-05-09 14:30:00,6.36,6.38,6.36,6.38,157200.0,4.2728,4.2862,4.2728,4.2862,157200.0
2011-05-09 14:40:00,6.38,6.38,6.36,6.36,143200.0,4.2862,4.2862,4.2728,4.2728,143200.0
2011-05-09 14:50:00,6.36,6.36,6.35,6.35,194000.0,4.2728,4.2728,4.2661,4.2661,194000.0
2011-05-09 15:00:00,6.35,6.36,6.35,6.36,236800.0,4.2661,4.2728,4.2661,4.2728,236800.0
2011-05-09 15:10:00,6.36,6.36,6.35,6.36,225200.0,4.2728,4.2728,4.2661,4.2728,225200.0
2011-05-09 15:20:00,6.36,6.36,6.35,6.35,304800.0,4.2728,4.2728,4.2661,4.2661,304800.0
2011-05-09 15:30:00,6.35,6.37,6.35,6.37,225600.0,4.2661,4.2795,4.2661,4.2795,225600.0
2011-05-09 15:40:00,6.37,6.38,6.36,6.37,274000.0,4.2795,4.2862,4.2728,4.2795,274000.0
2011-05-09 15:50:00,6.37,6.38,6.36,6.37,938800.0,4.2795,4.2862,4.2728,4.2795,938800.0
2011-05-10 09:30:00,6.4,6.43,6.36,6.39,226000.0,4.2997,4.3198,4.2728,4.2929,226000.0
2011-05-10 09:40:00,6.39,6.41,6.39,6.39,124800.0,4.2929,4.3064,4.2929,4.2929,124800.0
2011-05-10 09:50:00,6.4,6.43,6.39,6.43,144400.0,4.2997,4.3198,4.2929,4.3198,144400.0
2011-05-10 10:00:00,6.43,6.43,6.42,6.43,122000.0,4.3198,4.3198,4.3131,4.3198,122000.0
2011-05-10 10:10:00,6.43,6.43,6.42,6.43,108000.0,4.3198,4.3198,4.3131,4.3198,108000.0
2011-05-10 10:20:00,6.43,6.44,6.42,6.43,122000.0,4.3198,4.3265,4.3131,4.3198,122000.0
2011-05-10 10:30:00,6.43,6.45,6.43,6.45,202800.0,4.3198,4.3333,4.3198,4.3333,202800.0
2011-05-10 10:40:00,6.45,6.45,6.43,6.44,324800.0,4.3333,4.3333,4.3198,4.3265,324800.0
2011-05-10 10:50:00,6.44,6.44,6.43,6.43,131200.0,4.3265,4.3265,4.3198,4.3198,131200.0
2011-05-10 11:00:00,6.43,6.45,6.43,6.45,377600.0,4.3198,4.3333,4.3198,4.3333,377600.0
2011-05-10 11:10:00,6.45,6.46,6.45,6.45,185200.0,4.3333,4.34,4.3333,4.3333,185200.0
2011-05-10 11:20:00,6.45,6.45,6.43,6.44,168400.0,4.3333,4.3333,4.3198,4.3265,168400.0
2011-05-10 11:30:00,6.45,6.45,6.44,6.45,302000.0,4.3333,4.3333,4.3265,4.3333,302000.0
2011-05-10 11:40:00,6.45,6.45,6.43,6.44,224000.0,4.3333,4.3333,4.3198,4.3265,224000.0
2011-05-10 11:50:00,6.44,6.45,6.43,6.44,228000.0,4.3265,4.3333,4.3198,4.3265,228000.0
2011-05-10 12:00:00,6.44,6.45,6.41,6.41,488800.0,4.3265,4.3333,4.3064,4.3064,488800.0
2011-05-10 12:10:00,6.41,6.43,6.41,6.43,297200.0,4.3064,4.3198,4.3064,4.3198,297200.0
2011-05-10 12:20:00,6.43,6.43,6.41,6.42,137600.0,4.3198,4.3198,4.3064,4.3131,137600.0
2011-05-10 12:30:00,6.42,6.43,6.42,6.42,136800.0,4.3131,4.3198,4.3131,4.3131,136800.0
2011-05-10 12:40:00,6.43,6.43,6.42,6.42,170800.0,4.3198,4.3198,4.3131,4.3131,170800.0
2011-05-10 12:50:00,6.42,6.43,6.42,6.43,157600.0,4.3131,4.3198,4.3131,4.3198,157600.0
2011-05-10 13:00:00,6.43,6.44,6.43,6.43,104000.0,4.3198,4.3265,4.3198,4.3198,104000.0
2011-05-10 13:10:00,6.44,6.45,6.43,6.45,144400.0,4.3265,4.3333,4.3198,4.3333,144400.0
2011-05-10 13:20:00,6.45,6.45,6.44,6.45,161200.0,4.3333,4.3333,4.3265,4.3333,161200.0
2011-05-10 13:30:00,6.45,6.46,6.45,6.46,200800.0,4.3333,4.34,4.3333,4.34,200800.0
2011-05-10 13:40:00,6.45,6.46,6.45,6.46,136400.0,4.3333,4.34,4.3333,4.34,136400.0
2011-05-10 13:50:00,6.46,6.46,6.45,6.46,76400.0,4.34,4.34,4.3333,4.34,76400.0
2011-05-10 14:00:00,6.46,6.46,6.44,6.45,198400.0,4.34,4.34,4.3265,4.3333,198400.0
2011-05-10 14:10:00,6.45,6.45,6.44,6.44,138800.0,4.3333,4.3333,4.3265,4.3265,138800.0
2011-05-10 14:20:00,6.44,6.45,6.43,6.44,121200.0,4.3265,4.3333,4.3198,4.3265,121200.0
2011-05-10 14:30:00,6.44,6.45,6.43,6.44,276000.0,4.3265,4.3333,4.3198,4.3265,276000.0
2011-05-10 14:40:00,6.44,6.45,6.43,6.44,207600.0,4.3265,4.3333,4.3198,4.3265,207600.0
2011-05-10 14:50:00,6.44,6.45,6.43,6.45,194800.0,4.3265,4.3333,4.3198,4.3333,194800.0
2011-05-10 15:00:00,6.45,6.45,6.44,6.45,526400.0,4.3333,4.3333,4.3265,4.3333,526400.0
2011-05-10 15:10:00,6.45,6.46,6.45,6.46,303200.0,4.3333,4.34,4.3333,4.34,303200.0
2011-05-10 15:20:00,6.46,6.47,6.45,6.46,257200.0,4.34,4.3467,4.3333,4.34,257200.0
2011-05-10 15:30:00,6.46,6.47,6.46,6.46,224000.0,4.34,4.3467,4.34,4.34,224000.0
2011-05-10 15:40:00,6.46,6.47,6.46,6.46,234000.0,4.34,4.3467,4.34,4.34,234000.0
2011-05-10 15:50:00,6.46,6.46,6.44,6.45,1034000.0,4.34,4.34,4.3265,4.3333,1034000.0
2011-05-11 09:30:00,6.43,6.47,6.43,6.45,317600.0,4.3198,4.3467,4.3198,4.3333,317600.0
2011-05-11 09:40:00,6.45,6.45,6.43,6.43,230800.0,4.3333,4.3333,4.3198,4.3198,230800.0
2011-05-11 09:50:00,6.43,6.44,6.42,6.42,282000.0,4.3198,4.3265,4.3131,4.3131,282000.0
2011-05-11 10:00:00,6.42,6.42,6.39,6.4,256400.0,4.3131,4.3131,4.2929,4.2997,256400.0
2011-05-11 10:10:00,6.4,6.4,6.39,6.39,171600.0,4.2997,4.2997,4.2929,4.2929,171600.0
2011-05-11 10:20:00,6.39,6.39,6.37,6.37,296400.0,4.2929,4.2929,4.2795,4.2795,296400.0
2011-05-11 10:30:00,6.37,6.38,6.37,6.37,166400.0,4.2795,4.2862,4.2795,4.2795,166400.0
2011-05-11 10:40:00,6.37,6.41,6.37,6.39,337600.0,4.2795,4.3064,4.2795,4.2929,337600.0
2011-05-11 10:50:00,6.39,6.4,6.39,6.39,123200.0,4.2929,4.2997,4.2929,4.2929,123200.0
2011-05-11 11:00:00,6.39,6.4,6.39,6.39,309600.0,4.2929,4.2997,4.2929,4.2929,309600.0
2011-05-11 11:10:00,6.39,6.39,6.38,6.39,157200.0,4.2929,4.2929,4.2862,4.2929,157200.0
2011-05-11 11:20:00,6.4,6.4,6.38,6.39,168000.0,4.2997,4.2997,4.2862,4.2929,168000.0
2011-05-11 11:30:00,6.39,6.4,6.39,6.4,121600.0,4.2929,4.2997,4.2929,4.2997,121600.0
2011-05-11 11:40:00,6.4,6.42,6.39,6.4,144400.0,4.2997,4.3131,4.2929,4.2997,144400.0
2011-05-11 11:50:00,6.41,6.41,6.38,6.39,163200.0,4.3064,4.3064,4.2862,4.2929,163200.0
2011-05-11 12:00:00,6.39,6.4,6.39,6.39,132000.0,4.2929,4.2997,4.2929,4.2929,132000.0
2011-05-11 12:10:00,6.38,6.38,6.35,6.36,322400.0,4.2862,4.2862,4.2661,4.2728,322400.0
2011-05-11 12:20:00,6.36,6.38,6.36,6.37,180000.0,4.2728,4.2862,4.2728,4.2795,180000.0
2011-05-11 12:30:00,6.37,6.39,6.37,6.39,202000.0,4.2795,4.2929,4.2795,4.2929,202000.0
2011-05-11 12:40:00,6.39,6.4,6.38,6.38,321200.0,4.2929,4.2997,4.2862,4.2862,321200.0
2011-05-11 12:50:00,6.38,6.4,6.38,6.4,115200.0,4.2862,4.2997,4.2862,4.2997,115200.0
2011-05-11 13:00:00,6.4,6.4,6.39,6.39,121600.0,4.2997,4.2997,4.2929,4.2929,121600.0
2011-05-11 13:10:00,6.39,6.4,6.39,6.4,102800.0,4.2929,4.2997,4.2929,4.2997,102800.0
2011-05-11 13:20:00,6.4,6.4,6.4,6.4,119200.0,4.2997,4.2997,4.2997,4.2997,119200.0
2011-05-11 13:30:00,6.4,6.41,6.38,6.41,165200.0,4.2997,4.3064,4.2862,4.3064,165200.0
2011-05-11 13:40:00,6.4,6.41,6.4,6.41,85600.0,4.2997,4.3064,4.2997,4.3064,85600.0
2011-05-11 13:50:00,6.41,6.41,6.4,6.4,74400.0,4.3064,4.3064,4.2997,4.2997,74400.0
2011-05-11 14:00:00,6.4,6.41,6.4,6.4,165600.0,4.2997,4.3064,4.2997,4.2997,165600.0
2011-05-11 14:10:00,6.4,6.4,6.39,6.4,143200.0,4.2997,4.2997,4.2929,4.2997,143200.0
2011-05-11 14:20:00,6.4,6.4,6.39,6.39,127600.0,4.2997,4.2997,4.2929,4.2929,127600.0
2011-05-11 14:30:00,6.39,6.42,6.39,6.42,284000.0,4.2929,4.3131,4.2929,4.3131,284000.0
2011-05-11 14:40:00,6.42,6.43,6.41,6.43,207200.0,4.3131,4.3198,4.3064,4.3198,207200.0
2011-05-11 14:50:00,6.43,6.43,6.42,6.42,190000.0,4.3198,4.3198,4.3131,4.3131,190000.0
2011-05-11 15:00:00,6.42,6.43,6.42,6.43,196000.0,4.3131,4.3198,4.3131,4.3198,196000.0
2011-05-11 15:10:00,6.43,6.44,6.43,6.44,193600.0,4.3198,4.3265,4.3198,4.3265,193600.0
2011-05-11 15:20:00,6.44,6.46,6.44,6.45,360000.0,4.3265,4.34,4.3265,4.3333,360000.0
2011-05-11 15:30:00,6.45,6.46,6.43,6.43,319200.0,4.3333,4.34,4.3198,4.3198,319200.0
2011-05-11 15:40:00,6.43,6.44,6.43,6.44,408400.0,4.3198,4.3265,4.3198,4.3265,408400.0
2011-05-11 15:50:00,6.44,6.45,6.43,6.45,942800.0,4.3265,4.3333,4.3198,4.3333,942800.0
2011-05-12 09:30:00,6.45,6.46,6.38,6.41,252800.0,4.3333,4.34,4.2862,4.3064,252800.0
2011-05-12 09:40:00,6.41,6.43,6.39,6.43,309200.0,4.3064,4.3198,4.2929,4.3198,309200.0
2011-05-12 09:50:00,6.43,6.44,6.42,6.44,345600.0,4.3198,4.3265,4.3131,4.3265,345600.0
2011-05-12 10:00:00,6.44,6.48,6.44,6.48,358800.0,4.3265,4.3534,4.3265,4.3534,358800.0
2011-05-12 10:10:00,6.48,6.49,6.47,6.47,246800.0,4.3534,4.3601,4.3467,4.3467,246800.0
2011-05-12 10:20:00,6.47,6.5,6.47,6.48,188800.0,4.3467,4.3669,4.3467,4.3534,188800.0
2011-05-12 10:30:00,6.48,6.48,6.46,6.46,128800.0,4.3534,4.3534,4.34,4.34,128800.0
2011-05-12 10:40:00,6.46,6.46,6.44,6.45,90400.0,4.34,4.34,4.3265,4.3333,90400.0
2011-05-12 10:50:00,6.45,6.45,6.43,6.43,76000.0,4.3333,4.3333,4.3198,4.3198,76000.0
2011-05-12 11:00:00,6.43,6.43,6.42,6.43,212400.0,4.3198,4.3198,4.3131,4.3198,212400.0
2011-05-12 11:10:00,6.43,6.45,6.43,6.45,330000.0,4.3198,4.3333,4.3198,4.3333,330000.0
2011-05-12 11:20:00,6.45,6.48,6.45,6.47,255600.0,4.3333,4.3534,4.3333,4.3467,255600.0
2011-05-12 11:30:00,6.47,6.48,6.46,6.47,249200.0,4.3467,4.3534,4.34,4.3467,249200.0
2011-05-12 11:40:00,6.47,6.47,6.46,6.46,248400.0,4.3467,4.3467,4.34,4.34,248400.0
2011-05-12 11:50:00,6.46,6.47,6.45,6.46,233600.0,4.34,4.3467,4.3333,4.34,233600.0
2011-05-12 12:00:00,6.46,6.46,6.44,6.45,178800.0,4.34,4.34,4.3265,4.3333,178800.0
2011-05-12 12:10:00,6.45,6.45,6.43,6.43,106000.0,4.3333,4.3333,4.3198,4.3198,106000.0
2011-05-12 12:20:00,6.44,6.44,6.42,6.43,120000.0,4.3265,4.3265,4.3131,4.3198,120000.0
2011-05-12 12:30:00,6.43,6.44,6.43,6.43,106400.0,4.3198,4.3265,4.3198,4.3198,106400.0
2011-05-12 12:40:00,6.43,6.44,6.43,6.43,114000.0,4.3198,4.3265,4.3198,4.3198,114000.0
2011-05-12 12:50:00,6.43,6.45,6.43,6.45,195200.0,4.3198,4.3333,4.3198,4.3333,195200.0
2011-05-12 13:00:00,6.45,6.46,6.45,6.46,329200.0,4.3333,4.34,4.3333,4.34,329200.0
2011-05-12 13:10:00,6.46,6.47,6.45,6.46,157600.0,4.34,4.3467,4.3333,4.34,157600.0
2011-05-12 13:20:00,6.47,6.47,6.46,6.46,173200.0,4.3467,4.3467,4.34,4.34,173200.0
2011-05-12 13:30:00,6.46,6.47,6.46,6.47,128800.0,4.34,4.3467,4.34,4.3467,128800.0
2011-05-12 13:40:00,6.46,6.46,6.45,6.45,246400.0,4.34,4.34,4.3333,4.3333,246400.0
2011-05-12 13:50:00,6.45,6.45,6.45,6.45,133200.0,4.3333,4.3333,4.3333,4.3333,133200.0
2011-05-12 14:00:00,6.45,6.45,6.45,6.45,262800.0,4.3333,4.3333,4.3333,4.3333,262800.0
2011-05-12 14:10:00,6.45,6.45,6.44,6.45,248000.0,4.3333,4.3333,4.3265,4.3333,248000.0
2011-05-12 14:20:00,6.45,6.45,6.43,6.44,236800.0,4.3333,4.3333,4.3198,4.3265,236800.0
2011-05-12 14:30:00,6.44,6.44,6.43,6.44,176000.0,4.3265,4.3265,4.3198,4.3265,176000.0
2011-05-12 14:40:00,6.44,6.44,6.43,6.43,196000.0,4.3265,4.3265,4.3198,4.3198,196000.0
2011-05-12 14:50:00,6.43,6.43,6.42,6.42,263200.0,4.3198,4.3198,4.3131,4.3131,263200.0
2011-05-12 15:00:00,6.42,6.43,6.41,6.43,242000.0,4.3131,4.3198,4.3064,4.3198,242000.0
2011-05-12 15:10:00,6.43,6.44,6.42,6.44,226400.0,4.3198,4.3265,4.3131,4.3265,226400.0
2011-05-12 15:20:00,6.44,6.45,6.43,6.45,268000.0,4.3265,4.3333,4.3198,4.3333,268000.0
2011-05-12 15:30:00,6.45,6.47,6.45,6.47,462800.0,4.3333,4.3467,4.3333,4.3467,462800.0
2011-05-12 15:40:00,6.47,6.49,6.47,6.48,574800.0,4.3467,4.3601,4.3467,4.3534,574800.0
2011-05-12 15:50:00,6.48,6.49,6.47,6.48,1604000.0,4.3534,4.3601,4.3467,4.3534,1604000.0
2011-05-13 09:30:00,6.64,6.92,6.64,6.83,3158000.0,4.4609,4.649,4.4609,4.5886,3158000.0
2011-05-13 09:40:00,6.83,6.89,6.81,6.82,1743200.0,4.5886,4.6289,4.5751,4.5818,1743200.0
2011-05-13 09:50:00,6.82,6.82,6.76,6.76,914400.0,4.5818,4.5818,4.5415,4.5415,914400.0
2011-05-13 10:00:00,6.76,6.79,6.69,6.71,1393600.0,4.5415,4.5617,4.4945,4.5079,1393600.0
2011-05-13 10:10:00,6.71,6.72,6.68,6.71,936000.0,4.5079,4.5147,4.4878,4.5079,936000.0
2011-05-13 10:20:00,6.71,6.71,6.68,6.69,475600.0,4.5079,4.5079,4.4878,4.4945,475600.0
2011-05-13 10:30:00,6.69,6.7,6.68,6.69,502000.0,4.4945,4.5012,4.4878,4.4945,502000.0
2011-05-13 10:40:00,6.69,6.7,6.66,6.68,504800.0,4.4945,4.5012,4.4743,4.4878,504800.0
2011-05-13 10:50:00,6.68,6.68,6.65,6.68,345200.0,4.4878,4.4878,4.4676,4.4878,345200.0
2011-05-13 11:00:00,6.68,6.68,6.66,6.67,342800.0,4.4878,4.4878,4.4743,4.4811,342800.0
2011-05-13 11:10:00,6.67,6.67,6.63,6.65,517200.0,4.4811,4.4811,4.4542,4.4676,517200.0
2011-05-13 11:20:00,6.65,6.65,6.63,6.65,475200.0,4.4676,4.4676,4.4542,4.4676,475200.0
2011-05-13 11:30:00,6.65,6.67,6.65,6.66,416400.0,4.4676,4.4811,4.4676,4.4743,416400.0
2011-05-13 11:40:00,6.66,6.68,6.65,6.68,368800.0,4.4743,4.4878,4.4676,4.4878,368800.0
2011-05-13 11:50:00,6.67,6.68,6.64,6.64,305600.0,4.4811,4.4878,4.4609,4.4609,305600.0
2011-05-13 12:00:00,6.65,6.66,6.64,6.64,274800.0,4.4676,4.4743,4.4609,4.4609,274800.0
2011-05-13 12:10:00,6.64,6.67,6.63,6.67,476000.0,4.4609,4.4811,4.4542,4.4811,476000.0
2011-05-13 12:20:00,6.67,6.69,6.66,6.68,416000.0,4.4811,4.4945,4.4743,4.4878,416000.0
2011-05-13 12:30:00,6.68,6.69,6.68,6.69,361600.0,4.4878,4.4945,4.4878,4.4945,361600.0
2011-05-13 12:40:00,6.68,6.72,6.68,6.71,483600.0,4.4878,4.5147,4.4878,4.5079,483600.0
2011-05-13 12:50:00,6.71,6.72,6.7,6.71,346000.0,4.5079,4.5147,4.5012,4.5079,346000.0
2011-05-13 13:00:00,6.71,6.72,6.7,6.71,282400.0,4.5079,4.5147,4.5012,4.5079,282400.0
2011-05-13 13:10:00,6.71,6.73,6.71,6.73,178800.0,4.5079,4.5214,4.5079,4.5214,178800.0
2011-05-13 13:20:00,6.73,6.75,6.73,6.73,636400.0,4.5214,4.5348,4.5214,4.5214,636400.0
2011-05-13 13:30:00,6.73,6.73,6.71,6.71,250000.0,4.5214,4.5214,4.5079,4.5079,250000.0
2011-05-13 13:40:00,6.71,6.71,6.7,6.7,203600.0,4.5079,4.5079,4.5012,4.5012,203600.0
2011-05-13 13:50:00,6.7,6.7,6.68,6.68,229600.0,4.5012,4.5012,4.4878,4.4878,229600.0
2011-05-13 14:00:00,6.68,6.68,6.67,6.68,269600.0,4.4878,4.4878,4.4811,4.4878,269600.0
2011-05-13 14:10:00,6.68,6.69,6.68,6.68,312800.0,4.4878,4.4945,4.4878,4.4878,312800.0
2011-05-13 14:20:00,6.68,6.7,6.68,6.68,207200.0,4.4878,4.5012,4.4878,4.4878,207200.0
2011-05-13 14:30:00,6.68,6.69,6.68,6.68,293600.0,4.4878,4.4945,4.4878,4.4878,293600.0
2011-05-13 14:40:00,6.68,6.68,6.68,6.68,159600.0,4.4878,4.4878,4.4878,4.4878,159600.0
2011-05-13 14:50:00,6.68,6.68,6.68,6.68,161200.0,4.4878,4.4878,4.4878,4.4878,161200.0
2011-05-13 15:00:00,6.68,6.68,6.68,6.68,223600.0,4.4878,4.4878,4.4878,4.4878,223600.0
2011-05-13 15:10:00,6.68,6.69,6.68,6.68,352400.0,4.4878,4.4945,4.4878,4.4878,352400.0
2011-05-13 15:20:00,6.68,6.68,6.68,6.68,329600.0,4.4878,4.4878,4.4878,4.4878,329600.0
2011-05-13 15:30:00,6.68,6.68,6.67,6.67,779200.0,4.4878,4.4878,4.4811,4.4811,779200.0
2011-05-13 15:40:00,6.67,6.68,6.67,6.68,490000.0,4.4811,4.4878,4.4811,4.4878,490000.0
2011-05-13 15:50:00,6.68,6.68,6.67,6.68,1456800.0,4.4878,4.4878,4.4811,4.4878,1456800.0
2011-05-16 09:30:00,6.68,6.68,6.63,6.64,375600.0,4.4878,4.4878,4.4542,4.4609,375600.0
2011-05-16 09:40:00,6.64,6.64,6.57,6.58,369600.0,4.4609,4.4609,4.4139,4.4206,369600.0
2011-05-16 09:50:00,6.58,6.6,6.54,6.57,312400.0,4.4206,4.434,4.3937,4.4139,312400.0
2011-05-16 10:00:00,6.56,6.59,6.56,6.58,329600.0,4.4072,4.4273,4.4072,4.4206,329600.0
2011-05-16 10:10:00,6.58,6.59,6.58,6.58,214800.0,4.4206,4.4273,4.4206,4.4206,214800.0
2011-05-16 10:20:00,6.59,6.6,6.58,6.6,341600.0,4.4273,4.434,4.4206,4.434,341600.0
2011-05-16 10:30:00,6.6,6.6,6.58,6.58,277200.0,4.434,4.434,4.4206,4.4206,277200.0
2011-05-16 10:40:00,6.58,6.6,6.58,6.6,253200.0,4.4206,4.434,4.4206,4.434,253200.0
2011-05-16 10:50:00,6.6,6.6,6.57,6.59,266800.0,4.434,4.434,4.4139,4.4273,266800.0
2011-05-16 11:00:00,6.59,6.6,6.58,6.58,174000.0,4.4273,4.434,4.4206,4.4206,174000.0
2011-05-16 11:10:00,6.58,6.6,6.58,6.59,209600.0,4.4206,4.434,4.4206,4.4273,209600.0
2011-05-16 11:20:00,6.59,6.62,6.59,6.62,238400.0,4.4273,4.4475,4.4273,4.4475,238400.0
2011-05-16 11:30:00,6.62,6.63,6.61,6.62,203600.0,4.4475,4.4542,4.4408,4.4475,203600.0
2011-05-16 11:40:00,6.62,6.62,6.6,6.6,317200.0,4.4475,4.4475,4.434,4.434,317200.0
2011-05-16 11:50:00,6.6,6.6,6.59,6.6,130400.0,4.434,4.434,4.4273,4.434,130400.0
2011-05-16 12:00:00,6.6,6.6,6.58,6.58,196800.0,4.434,4.434,4.4206,4.4206,196800.0
2011-05-16 12:10:00,6.58,6.59,6.57,6.59,196800.0,4.4206,4.4273,4.4139,4.4273,196800.0
2011-05-16 12:20:00,6.59,6.59,6.58,6.58,113600.0,4.4273,4.4273,4.4206,4.4206,113600.0
2011-05-16 12:30:00,6.58,6.59,6.58,6.59,119200.0,4.4206,4.4273,4.4206,4.4273,119200.0
2011-05-16 12:40:00,6.59,6.59,6.57,6.57,132800.0,4.4273,4.4273,4.4139,4.4139,132800.0
2011-05-16 12:50:00,6.57,6.57,6.56,6.57,454400.0,4.4139,4.4139,4.4072,4.4139,454400.0
2011-05-16 13:00:00,6.57,6.57,6.54,6.54,234800.0,4.4139,4.4139,4.3937,4.3937,234800.0
2011-05-16 13:10:00,6.54,6.57,6.54,6.57,147200.0,4.3937,4.4139,4.3937,4.4139,147200.0
2011-05-16 13:20:00,6.57,6.57,6.55,6.57,214800.0,4.4139,4.4139,4.4004,4.4139,214800.0
2011-05-16 13:30:00,6.57,6.59,6.57,6.59,391200.0,4.4139,4.4273,4.4139,4.4273,391200.0
2011-05-16 13:40:00,6.59,6.6,6.58,6.6,144800.0,4.4273,4.434,4.4206,4.434,144800.0
2011-05-16 13:50:00,6.6,6.64,6.6,6.63,609200.0,4.434,4.4609,4.434,4.4542,609200.0
2011-05-16 14:00:00,6.63,6.64,6.62,6.64,478800.0,4.4542,4.4609,4.4475,4.4609,478800.0
2011-05-16 14:10:00,6.64,6.68,6.64,6.68,1198000.0,4.4609,4.4878,4.4609,4.4878,1198000.0
2011-05-16 14:20:00,6.68,6.68,6.65,6.65,626000.0,4.4878,4.4878,4.4676,4.4676,626000.0
2011-05-16 14:30:00,6.65,6.67,6.64,6.66,627200.0,4.4676,4.4811,4.4609,4.4743,627200.0
2011-05-16 14:40:00,6.66,6.66,6.64,6.65,441600.0,4.4743,4.4743,4.4609,4.4676,441600.0
2011-05-16 14:50:00,6.65,6.66,6.63,6.64,478800.0,4.4676,4.4743,4.4542,4.4609,478800.0
2011-05-16 15:00:00,6.64,6.65,6.63,6.65,444800.0,4.4609,4.4676,4.4542,4.4676,444800.0
2011-05-16 15:10:00,6.65,6.66,6.64,6.65,1260800.0,4.4676,4.4743,4.4609,4.4676,1260800.0
2011-05-16 15:20:00,6.65,6.66,6.64,6.64,763200.0,4.4676,4.4743,4.4609,4.4609,763200.0
2011-05-16 15:30:00,6.64,6.65,6.63,6.64,997200.0,4.4609,4.4676,4.4542,4.4609,997200.0
2011-05-16 15:40:00,6.64,6.64,6.61,6.62,1034800.0,4.4609,4.4609,4.4408,4.4475,1034800.0
2011-05-16 15:50:00,6.62,6.63,6.61,6.62,1491600.0,4.4475,4.4542,4.4408,4.4475,1491600.0
2011-05-17 09:30:00,6.55,6.57,6.51,6.55,498400.0,4.4004,4.4139,4.3736,4.4004,498400.0
2011-05-17 09:40:00,6.54,6.59,6.54,6.57,826800.0,4.3937,4.4273,4.3937,4.4139,826800.0
2011-05-17 09:50:00,6.58,6.59,6.57,6.59,502400.0,4.4206,4.4273,4.4139,4.4273,502400.0
2011-05-17 10:00:00,6.59,6.6,6.58,6.59,666000.0,4.4273,4.434,4.4206,4.4273,666000.0
2011-05-17 10:10:00,6.59,6.63,6.58,6.63,452000.0,4.4273,4.4542,4.4206,4.4542,452000.0
2011-05-17 10:20:00,6.63,6.65,6.61,6.63,577600.0,4.4542,4.4676,4.4408,4.4542,577600.0
2011-05-17 10:30:00,6.63,6.65,6.63,6.65,411600.0,4.4542,4.4676,4.4542,4.4676,411600.0
2011-05-17 10:40:00,6.65,6.65,6.6,6.61,572000.0,4.4676,4.4676,4.434,4.4408,572000.0
2011-05-17 10:50:00,6.61,6.61,6.57,6.57,300400.0,4.4408,4.4408,4.4139,4.4139,300400.0
2011-05-17 11:00:00,6.57,6.57,6.56,6.56,250800.0,4.4139,4.4139,4.4072,4.4072,250800.0
2011-05-17 11:10:00,6.56,6.58,6.56,6.57,218800.0,4.4072,4.4206,4.4072,4.4139,218800.0
2011-05-17 11:20:00,6.57,6.57,6.55,6.56,260800.0,4.4139,4.4139,4.4004,4.4072,260800.0
2011-05-17 11:30:00,6.56,6.57,6.56,6.56,249600.0,4.4072,4.4139,4.4072,4.4072,249600.0
2011-05-17 11:40:00,6.56,6.59,6.55,6.58,207600.0,4.4072,4.4273,4.4004,4.4206,207600.0
2011-05-17 11:50:00,6.58,6.58,6.56,6.57,149600.0,4.4206,4.4206,4.4072,4.4139,149600.0
2011-05-17 12:00:00,6.57,6.59,6.57,6.58,157600.0,4.4139,4.4273,4.4139,4.4206,157600.0
2011-05-17 12:10:00,6.58,6.59,6.58,6.59,127600.0,4.4206,4.4273,4.4206,4.4273,127600.0
2011-05-17 12:20:00,6.59,6.6,6.58,6.59,221200.0,4.4273,4.434,4.4206,4.4273,221200.0
2011-05-17 12:30:00,6.59,6.6,6.59,6.59,132000.0,4.4273,4.434,4.4273,4.4273,132000.0
2011-05-17 12:40:00,6.6,6.6,6.58,6.59,129600.0,4.434,4.434,4.4206,4.4273,129600.0
2011-05-17 12:50:00,6.58,6.59,6.58,6.59,148400.0,4.4206,4.4273,4.4206,4.4273,148400.0
2011-05-17 13:00:00,6.59,6.6,6.58,6.58,143200.0,4.4273,4.434,4.4206,4.4206,143200.0
2011-05-17 13:10:00,6.58,6.59,6.58,6.58,102000.0,4.4206,4.4273,4.4206,4.4206,102000.0
2011-05-17 13:20:00,6.58,6.59,6.58,6.59,101200.0,4.4206,4.4273,4.4206,4.4273,101200.0
2011-05-17 13:30:00,6.59,6.59,6.57,6.58,130000.0,4.4273,4.4273,4.4139,4.4206,130000.0
2011-05-17 13:40:00,6.58,6.58,6.57,6.57,250400.0,4.4206,4.4206,4.4139,4.4139,250400.0
2011-05-17 13:50:00,6.57,6.58,6.56,6.58,208800.0,4.4139,4.4206,4.4072,4.4206,208800.0
2011-05-17 14:00:00,6.57,6.58,6.57,6.57,194000.0,4.4139,4.4206,4.4139,4.4139,194000.0
2011-05-17 14:10:00,6.57,6.59,6.57,6.58,175200.0,4.4139,4.4273,4.4139,4.4206,175200.0
2011-05-17 14:20:00,6.58,6.59,6.57,6.59,157600.0,4.4206,4.4273,4.4139,4.4273,157600.0
2011-05-17 14:30:00,6.58,6.59,6.58,6.58,107600.0,4.4206,4.4273,4.4206,4.4206,107600.0
2011-05-17 14:40:00,6.58,6.58,6.57,6.57,169200.0,4.4206,4.4206,4.4139,4.4139,169200.0
2011-05-17 14:50:00,6.58,6.6,6.57,6.6,177600.0,4.4206,4.434,4.4139,4.434,177600.0
2011-05-17 15:00:00,6.6,6.6,6.57,6.58,206800.0,4.434,4.434,4.4139,4.4206,206800.0
2011-05-17 15:10:00,6.58,6.58,6.57,6.57,297600.0,4.4206,4.4206,4.4139,4.4139,297600.0
2011-05-17 15:20:00,6.57,6.58,6.57,6.57,354800.0,4.4139,4.4206,4.4139,4.4139,354800.0
2011-05-17 15:30:00,6.57,6.59,6.57,6.58,374400.0,4.4139,4.4273,4.4139,4.4206,374400.0
2011-05-17 15:40:00,6.58,6.59,6.57,6.58,344800.0,4.4206,4.4273,4.4139,4.4206,344800.0
2011-05-17 15:50:00,6.58,6.6,6.57,6.59,1103200.0,4.4206,4.434,4.4139,4.4273,1103200.0
2011-05-18 09:30:00,6.62,6.66,6.59,6.63,556800.0,4.4475,4.4743,4.4273,4.4542,556800.0
2011-05-18 09:40:00,6.62,6.64,6.61,6.63,475200.0,4.4475,4.4609,4.4408,4.4542,475200.0
2011-05-18 09:50:00,6.62,6.64,6.61,6.61,557600.0,4.4475,4.4609,4.4408,4.4408,557600.0
2011-05-18 10:00:00,6.61,6.62,6.59,6.61,556800.0,4.4408,4.4475,4.4273,4.4408,556800.0
2011-05-18 10:10:00,6.61,6.63,6.6,6.62,290400.0,4.4408,4.4542,4.434,4.4475,290400.0
2011-05-18 10:20:00,6.62,6.63,6.6,6.61,249200.0,4.4475,4.4542,4.434,4.4408,249200.0
2011-05-18 10:30:00,6.61,6.61,6.59,6.6,190400.0,4.4408,4.4408,4.4273,4.434,190400.0
2011-05-18 10:40:00,6.6,6.6,6.58,6.59,136400.0,4.434,4.434,4.4206,4.4273,136400.0
2011-05-18 10:50:00,6.59,6.6,6.59,6.6,185600.0,4.4273,4.434,4.4273,4.434,185600.0
2011-05-18 11:00:00,6.6,6.6,6.59,6.6,256800.0,4.434,4.434,4.4273,4.434,256800.0
2011-05-18 11:10:00,6.6,6.6,6.59,6.6,178000.0,4.434,4.434,4.4273,4.434,178000.0
2011-05-18 11:20:00,6.6,6.62,6.6,6.61,444800.0,4.434,4.4475,4.434,4.4408,444800.0
2011-05-18 11:30:00,6.61,6.61,6.6,6.61,145200.0,4.4408,4.4408,4.434,4.4408,145200.0
2011-05-18 11:40:00,6.61,6.63,6.61,6.62,103600.0,4.4408,4.4542,4.4408,4.4475,103600.0
2011-05-18 11:50:00,6.62,6.63,6.62,6.63,110800.0,4.4475,4.4542,4.4475,4.4542,110800.0
2011-05-18 12:00:00,6.62,6.63,6.62,6.63,228400.0,4.4475,4.4542,4.4475,4.4542,228400.0
2011-05-18 12:10:00,6.63,6.64,6.63,6.63,217200.0,4.4542,4.4609,4.4542,4.4542,217200.0
2011-05-18 12:20:00,6.63,6.65,6.63,6.64,196000.0,4.4542,4.4676,4.4542,4.4609,196000.0
2011-05-18 12:30:00,6.64,6.66,6.64,6.64,498400.0,4.4609,4.4743,4.4609,4.4609,498400.0
2011-05-18 12:40:00,6.64,6.65,6.64,6.64,208800.0,4.4609,4.4676,4.4609,4.4609,208800.0
2011-05-18 12:50:00,6.65,6.65,6.64,6.64,98000.0,4.4676,4.4676,4.4609,4.4609,98000.0
2011-05-18 13:00:00,6.64,6.66,6.64,6.66,138800.0,4.4609,4.4743,4.4609,4.4743,138800.0
2011-05-18 13:10:00,6.66,6.67,6.66,6.67,278800.0,4.4743,4.4811,4.4743,4.4811,278800.0
2011-05-18 13:20:00,6.67,6.68,6.66,6.66,164000.0,4.4811,4.4878,4.4743,4.4743,164000.0
2011-05-18 13:30:00,6.66,6.67,6.66,6.66,169200.0,4.4743,4.4811,4.4743,4.4743,169200.0
2011-05-18 13:40:00,6.66,6.67,6.66,6.66,241200.0,4.4743,4.4811,4.4743,4.4743,241200.0
2011-05-18 13:50:00,6.66,6.68,6.66,6.68,212400.0,4.4743,4.4878,4.4743,4.4878,212400.0
2011-05-18 14:00:00,6.68,6.69,6.67,6.68,808400.0,4.4878,4.4945,4.4811,4.4878,808400.0
2011-05-18 14:10:00,6.68,6.68,6.67,6.67,334000.0,4.4878,4.4878,4.4811,4.4811,334000.0
2011-05-18 14:20:00,6.67,6.67,6.66,6.67,299200.0,4.4811,4.4811,4.4743,4.4811,299200.0
2011-05-18 14:30:00,6.67,6.68,6.67,6.68,204800.0,4.4811,4.4878,4.4811,4.4878,204800.0
2011-05-18 14:40:00,6.68,6.69,6.67,6.68,284000.0,4.4878,4.4945,4.4811,4.4878,284000.0
2011-05-18 14:50:00,6.68,6.7,6.68,6.7,354400.0,4.4878,4.5012,4.4878,4.5012,354400.0
2011-05-18 15:00:00,6.69,6.69,6.67,6.67,469600.0,4.4945,4.4945,4.4811,4.4811,469600.0
2011-05-18 15:10:00,6.67,6.69,6.67,6.69,244000.0,4.4811,4.4945,4.4811,4.4945,244000.0
2011-05-18 15:20:00,6.69,6.69,6.68,6.69,454000.0,4.4945,4.4945,4.4878,4.4945,454000.0
2011-05-18 15:30:00,6.69,6.69,6.68,6.68,565200.0,4.4945,4.4945,4.4878,4.4878,565200.0
2011-05-18 15:40:00,6.68,6.68,6.66,6.66,1293200.0,4.4878,4.4878,4.4743,4.4743,1293200.0
2011-05-18 15:50:00,6.66,6.68,6.66,6.68,1830400.0,4.4743,4.4878,4.4743,4.4878,1830400.0
2011-05-19 09:30:00,6.36,6.4,6.14,6.18,3396400.0,4.2728,4.2997,4.125,4.1519,3396400.0
2011-05-19 09:40:00,6.18,6.38,6.18,6.33,2822800.0,4.1519,4.2862,4.1519,4.2526,2822800.0
2011-05-19 09:50:00,6.33,6.37,6.29,6.31,1270400.0,4.2526,4.2795,4.2258,4.2392,1270400.0
2011-05-19 10:00:00,6.32,6.41,6.29,6.39,2090800.0,4.2459,4.3064,4.2258,4.2929,2090800.0
2011-05-19 10:10:00,6.39,6.42,6.35,6.35,1146000.0,4.2929,4.3131,4.2661,4.2661,1146000.0
2011-05-19 10:20:00,6.35,6.37,6.29,6.31,1018000.0,4.2661,4.2795,4.2258,4.2392,1018000.0
2011-05-19 10:30:00,6.31,6.34,6.29,6.29,780400.0,4.2392,4.2594,4.2258,4.2258,780400.0
2011-05-19 10:40:00,6.29,6.3,6.23,6.23,1432000.0,4.2258,4.2325,4.1855,4.1855,1432000.0
2011-05-19 10:50:00,6.23,6.3,6.22,6.25,1862000.0,4.1855,4.2325,4.1787,4.1989,1862000.0
2011-05-19 11:00:00,6.25,6.33,6.25,6.31,631200.0,4.1989,4.2526,4.1989,4.2392,631200.0
2011-05-19 11:10:00,6.31,6.32,6.29,6.29,596800.0,4.2392,4.2459,4.2258,4.2258,596800.0
2011-05-19 11:20:00,6.29,6.34,6.29,6.33,923600.0,4.2258,4.2594,4.2258,4.2526,923600.0
2011-05-19 11:30:00,6.34,6.45,6.33,6.43,1994000.0,4.2594,4.3333,4.2526,4.3198,1994000.0
2011-05-19 11:40:00,6.43,6.52,6.43,6.47,2213600.0,4.3198,4.3803,4.3198,4.3467,2213600.0
2011-05-19 11:50:00,6.47,6.55,6.46,6.53,1184000.0,4.3467,4.4004,4.34,4.387,1184000.0
2011-05-19 12:00:00,6.53,6.55,6.52,6.53,742400.0,4.387,4.4004,4.3803,4.387,742400.0
2011-05-19 12:10:00,6.53,6.53,6.48,6.49,684400.0,4.387,4.387,4.3534,4.3601,684400.0
2011-05-19 12:20:00,6.49,6.53,6.49,6.51,892000.0,4.3601,4.387,4.3601,4.3736,892000.0
2011-05-19 12:30:00,6.51,6.53,6.5,6.52,387200.0,4.3736,4.387,4.3669,4.3803,387200.0
2011-05-19 12:40:00,6.52,6.52,6.48,6.49,598400.0,4.3803,4.3803,4.3534,4.3601,598400.0
2011-05-19 12:50:00,6.49,6.52,6.49,6.51,960800.0,4.3601,4.3803,4.3601,4.3736,960800.0
2011-05-19 13:00:00,6.51,6.58,6.51,6.57,876000.0,4.3736,4.4206,4.3736,4.4139,876000.0
2011-05-19 13:10:00,6.57,6.61,6.56,6.58,1230400.0,4.4139,4.4408,4.4072,4.4206,1230400.0
2011-05-19 13:20:00,6.57,6.59,6.56,6.59,900400.0,4.4139,4.4273,4.4072,4.4273,900400.0
2011-05-19 13:30:00,6.59,6.62,6.56,6.61,1773600.0,4.4273,4.4475,4.4072,4.4408,1773600.0
2011-05-19 13:40:00,6.61,6.65,6.6,6.64,846800.0,4.4408,4.4676,4.434,4.4609,846800.0
2011-05-19 13:50:00,6.64,6.7,6.64,6.7,1696800.0,4.4609,4.5012,4.4609,4.5012,1696800.0
2011-05-19 14:00:00,6.7,6.73,6.67,6.71,1242400.0,4.5012,4.5214,4.4811,4.5079,1242400.0
2011-05-19 14:10:00,6.71,6.78,6.71,6.75,1534400.0,4.5079,4.555,4.5079,4.5348,1534400.0
2011-05-19 14:20:00,6.75,6.76,6.7,6.72,1399200.0,4.5348,4.5415,4.5012,4.5147,1399200.0
2011-05-19 14:30:00,6.71,6.81,6.71,6.79,1378400.0,4.5079,4.5751,4.5079,4.5617,1378400.0
2011-05-19 14:40:00,6.79,6.81,6.76,6.78,1435200.0,4.5617,4.5751,4.5415,4.555,1435200.0
2011-05-19 14:50:00,6.78,6.79,6.76,6.77,816000.0,4.555,4.5617,4.5415,4.5482,816000.0
2011-05-19 15:00:00,6.77,6.77,6.75,6.76,1070800.0,4.5482,4.5482,4.5348,4.5415,1070800.0
2011-05-19 15:10:00,6.76,6.81,6.76,6.77,1396800.0,4.5415,4.5751,4.5415,4.5482,1396800.0
2011-05-19 15:20:00,6.77,6.8,6.75,6.78,892000.0,4.5482,4.5684,4.5348,4.555,892000.0
2011-05-19 15:30:00,6.78,6.79,6.77,6.77,867600.0,4.555,4.5617,4.5482,4.5482,867600.0
2011-05-19 15:40:00,6.77,6.84,6.75,6.82,2174800.0,4.5482,4.5953,4.5348,4.5818,2174800.0
2011-05-19 15:50:00,6.82,6.86,6.81,6.83,3820800.0,4.5818,4.6087,4.5751,4.5886,3820800.0
2011-05-20 09:30:00,6.86,6.88,6.8,6.85,1345600.0,4.6087,4.6221,4.5684,4.602,1345600.0
2011-05-20 09:40:00,6.85,6.95,6.84,6.93,1786400.0,4.602,4.6692,4.5953,4.6557,1786400.0
2011-05-20 09:50:00,6.93,6.93,6.85,6.86,1203600.0,4.6557,4.6557,4.602,4.6087,1203600.0
2011-05-20 10:00:00,6.86,6.87,6.81,6.82,758000.0,4.6087,4.6154,4.5751,4.5818,758000.0
2011-05-20 10:10:00,6.82,6.86,6.82,6.85,628400.0,4.5818,4.6087,4.5818,4.602,628400.0
2011-05-20 10:20:00,6.85,6.91,6.85,6.9,776800.0,4.602,4.6423,4.602,4.6356,776800.0
2011-05-20 10:30:00,6.9,6.92,6.88,6.89,564400.0,4.6356,4.649,4.6221,4.6289,564400.0
2011-05-20 10:40:00,6.89,6.9,6.86,6.86,420000.0,4.6289,4.6356,4.6087,4.6087,420000.0
2011-05-20 10:50:00,6.86,6.9,6.86,6.9,476000.0,4.6087,4.6356,4.6087,4.6356,476000.0
2011-05-20 11:00:00,6.89,6.89,6.86,6.88,419600.0,4.6289,4.6289,4.6087,4.6221,419600.0
2011-05-20 11:10:00,6.87,6.89,6.86,6.87,271200.0,4.6154,4.6289,4.6087,4.6154,271200.0
2011-05-20 11:20:00,6.87,6.87,6.84,6.85,455600.0,4.6154,4.6154,4.5953,4.602,455600.0
2011-05-20 11:30:00,6.85,6.89,6.84,6.88,792400.0,4.602,4.6289,4.5953,4.6221,792400.0
2011-05-20 11:40:00,6.88,6.89,6.86,6.86,309200.0,4.6221,4.6289,4.6087,4.6087,309200.0
2011-05-20 11:50:00,6.86,6.89,6.86,6.88,357600.0,4.6087,4.6289,4.6087,4.6221,357600.0
2011-05-20 12:00:00,6.88,6.9,6.87,6.9,458800.0,4.6221,4.6356,4.6154,4.6356,458800.0
2011-05-20 12:10:00,6.9,6.96,6.9,6.94,1516800.0,4.6356,4.6759,4.6356,4.6625,1516800.0
2011-05-20 12:20:00,6.93,6.95,6.93,6.94,415200.0,4.6557,4.6692,4.6557,4.6625,415200.0
2011-05-20 12:30:00,6.93,6.99,6.93,6.98,955600.0,4.6557,4.696,4.6557,4.6893,955600.0
2011-05-20 12:40:00,6.98,7.0,6.96,6.97,1212400.0,4.6893,4.7028,4.6759,4.6826,1212400.0
2011-05-20 12:50:00,6.96,6.98,6.95,6.96,613200.0,4.6759,4.6893,4.6692,4.6759,613200.0
2011-05-20 13:00:00,6.96,6.97,6.95,6.97,470400.0,4.6759,4.6826,4.6692,4.6826,470400.0
2011-05-20 13:10:00,6.97,6.97,6.96,6.96,678800.0,4.6826,4.6826,4.6759,4.6759,678800.0
2011-05-20 13:20:00,6.96,6.97,6.94,6.96,612400.0,4.6759,4.6826,4.6625,4.6759,612400.0
2011-05-20 13:30:00,6.96,6.98,6.95,6.96,456800.0,4.6759,4.6893,4.6692,4.6759,456800.0
2011-05-20 13:40:00,6.97,6.98,6.96,6.97,454800.0,4.6826,4.6893,4.6759,4.6826,454800.0
2011-05-20 13:50:00,6.97,6.97,6.96,6.97,281600.0,4.6826,4.6826,4.6759,4.6826,281600.0
2011-05-20 14:00:00,6.97,7.0,6.97,7.0,992800.0,4.6826,4.7028,4.6826,4.7028,992800.0
2011-05-20 14:10:00,7.0,7.04,7.0,7.01,1113200.0,4.7028,4.7296,4.7028,4.7095,1113200.0
2011-05-20 14:20:00,7.01,7.02,7.0,7.0,577200.0,4.7095,4.7162,4.7028,4.7028,577200.0
2011-05-20 14:30:00,7.0,7.04,7.0,7.02,562400.0,4.7028,4.7296,4.7028,4.7162,562400.0
2011-05-20 14:40:00,7.02,7.06,7.01,7.05,559600.0,4.7162,4.7431,4.7095,4.7364,559600.0
2011-05-20 14:50:00,7.05,7.05,7.01,7.01,695600.0,4.7364,4.7364,4.7095,4.7095,695600.0
2011-05-20 15:00:00,7.01,7.01,6.99,7.0,1193200.0,4.7095,4.7095,4.696,4.7028,1193200.0
2011-05-20 15:10:00,7.0,7.01,6.97,6.99,731600.0,4.7028,4.7095,4.6826,4.696,731600.0
2011-05-20 15:20:00,6.99,7.01,6.99,7.0,690000.0,4.696,4.7095,4.696,4.7028,690000.0
2011-05-20 15:30:00,7.0,7.01,6.98,6.98,886800.0,4.7028,4.7095,4.6893,4.6893,886800.0
2011-05-20 15:40:00,6.98,7.0,6.98,6.98,1356400.0,4.6893,4.7028,4.6893,4.6893,1356400.0
2011-05-20 15:50:00,6.98,6.98,6.96,6.97,1860800.0,4.6893,4.6893,4.6759,4.6826,1860800.0
2011-05-23 09:30:00,6.91,6.96,6.87,6.92,739600.0,4.6423,4.6759,4.6154,4.649,739600.0
2011-05-23 09:40:00,6.91,6.92,6.87,6.88,582000.0,4.6423,4.649,4.6154,4.6221,582000.0
2011-05-23 09:50:00,6.88,6.93,6.87,6.93,343600.0,4.6221,4.6557,4.6154,4.6557,343600.0
2011-05-23 10:00:00,6.93,6.96,6.92,6.96,357600.0,4.6557,4.6759,4.649,4.6759,357600.0
2011-05-23 10:10:00,6.96,6.98,6.94,6.94,561200.0,4.6759,4.6893,4.6625,4.6625,561200.0
2011-05-23 10:20:00,6.94,6.96,6.92,6.95,418800.0,4.6625,4.6759,4.649,4.6692,418800.0
2011-05-23 10:30:00,6.95,6.98,6.95,6.95,295600.0,4.6692,4.6893,4.6692,4.6692,295600.0
2011-05-23 10:40:00,6.95,6.96,6.94,6.94,244400.0,4.6692,4.6759,4.6625,4.6625,244400.0
2011-05-23 10:50:00,6.94,6.95,6.92,6.92,316800.0,4.6625,4.6692,4.649,4.649,316800.0
2011-05-23 11:00:00,6.92,6.93,6.91,6.91,234400.0,4.649,4.6557,4.6423,4.6423,234400.0
2011-05-23 11:10:00,6.91,6.93,6.89,6.9,219200.0,4.6423,4.6557,4.6289,4.6356,219200.0
2011-05-23 11:20:00,6.9,6.91,6.89,6.89,223200.0,4.6356,4.6423,4.6289,4.6289,223200.0
2011-05-23 11:30:00,6.89,6.9,6.86,6.88,326800.0,4.6289,4.6356,4.6087,4.6221,326800.0
2011-05-23 11:40:00,6.88,6.89,6.85,6.87,237200.0,4.6221,4.6289,4.602,4.6154,237200.0
2011-05-23 11:50:00,6.87,6.89,6.86,6.87,175600.0,4.6154,4.6289,4.6087,4.6154,175600.0
2011-05-23 12:00:00,6.87,6.88,6.87,6.88,163600.0,4.6154,4.6221,4.6154,4.6221,163600.0
2011-05-23 12:10:00,6.88,6.88,6.85,6.87,355200.0,4.6221,4.6221,4.602,4.6154,355200.0
2011-05-23 12:20:00,6.87,6.91,6.87,6.9,241600.0,4.6154,4.6423,4.6154,4.6356,241600.0
2011-05-23 12:30:00,6.9,6.92,6.9,6.91,170000.0,4.6356,4.649,4.6356,4.6423,170000.0
2011-05-23 12:40:00,6.91,6.94,6.91,6.94,388800.0,4.6423,4.6625,4.6423,4.6625,388800.0
2011-05-23 12:50:00,6.94,6.97,6.94,6.97,300800.0,4.6625,4.6826,4.6625,4.6826,300800.0
2011-05-23 13:00:00,6.97,6.97,6.94,6.96,348000.0,4.6826,4.6826,4.6625,4.6759,348000.0
2011-05-23 13:10:00,6.96,6.97,6.96,6.97,222800.0,4.6759,4.6826,4.6759,4.6826,222800.0
2011-05-23 13:20:00,6.97,7.0,6.97,6.98,748800.0,4.6826,4.7028,4.6826,4.6893,748800.0
2011-05-23 13:30:00,6.98,6.99,6.97,6.97,500800.0,4.6893,4.696,4.6826,4.6826,500800.0
2011-05-23 13:40:00,6.97,6.99,6.97,6.99,242000.0,4.6826,4.696,4.6826,4.696,242000.0
2011-05-23 13:50:00,6.99,7.01,6.99,7.0,617200.0,4.696,4.7095,4.696,4.7028,617200.0
2011-05-23 14:00:00,7.0,7.01,6.99,7.01,702800.0,4.7028,4.7095,4.696,4.7095,702800.0
2011-05-23 14:10:00,7.01,7.01,6.98,6.98,359600.0,4.7095,4.7095,4.6893,4.6893,359600.0
2011-05-23 14:20:00,6.98,7.0,6.97,6.98,308800.0,4.6893,4.7028,4.6826,4.6893,308800.0
2011-05-23 14:30:00,6.98,7.01,6.98,7.01,354400.0,4.6893,4.7095,4.6893,4.7095,354400.0
2011-05-23 14:40:00,7.01,7.01,6.99,7.0,261200.0,4.7095,4.7095,4.696,4.7028,261200.0
2011-05-23 14:50:00,7.0,7.0,6.98,6.98,204000.0,4.7028,4.7028,4.6893,4.6893,204000.0
2011-05-23 15:00:00,6.98,6.99,6.97,6.97,465200.0,4.6893,4.696,4.6826,4.6826,465200.0
2011-05-23 15:10:00,6.97,6.97,6.95,6.95,304400.0,4.6826,4.6826,4.6692,4.6692,304400.0
2011-05-23 15:20:00,6.95,6.96,6.93,6.94,581600.0,4.6692,4.6759,4.6557,4.6625,581600.0
2011-05-23 15:30:00,6.94,6.95,6.93,6.93,435200.0,4.6625,4.6692,4.6557,4.6557,435200.0
2011-05-23 15:40:00,6.93,6.93,6.9,6.91,974800.0,4.6557,4.6557,4.6356,4.6423,974800.0
2011-05-23 15:50:00,6.91,6.92,6.91,6.92,1510400.0,4.6423,4.649,4.6423,4.649,1510400.0
2011-05-24 09:30:00,6.93,7.04,6.91,7.04,1702800.0,4.6557,4.7296,4.6423,4.7296,1702800.0
2011-05-24 09:40:00,7.04,7.15,7.03,7.05,2032000.0,4.7296,4.8035,4.7229,4.7364,2032000.0
2011-05-24 09:50:00,7.05,7.07,7.05,7.07,659600.0,4.7364,4.7498,4.7364,4.7498,659600.0
2011-05-24 10:00:00,7.07,7.13,7.06,7.13,988400.0,4.7498,4.7901,4.7431,4.7901,988400.0
2011-05-24 10:10:00,7.12,7.17,7.09,7.1,1607200.0,4.7834,4.817,4.7632,4.7699,1607200.0
2011-05-24 10:20:00,7.11,7.11,7.03,7.05,790800.0,4.7767,4.7767,4.7229,4.7364,790800.0
2011-05-24 10:30:00,7.05,7.06,7.03,7.05,413200.0,4.7364,4.7431,4.7229,4.7364,413200.0
2011-05-24 10:40:00,7.05,7.07,7.04,7.06,468400.0,4.7364,4.7498,4.7296,4.7431,468400.0
2011-05-24 10:50:00,7.06,7.08,7.06,7.06,424400.0,4.7431,4.7565,4.7431,4.7431,424400.0
2011-05-24 11:00:00,7.06,7.08,7.05,7.08,450800.0,4.7431,4.7565,4.7364,4.7565,450800.0
2011-05-24 11:10:00,7.07,7.08,7.07,7.07,399600.0,4.7498,4.7565,4.7498,4.7498,399600.0
2011-05-24 11:20:00,7.07,7.08,7.06,7.07,570800.0,4.7498,4.7565,4.7431,4.7498,570800.0
2011-05-24 11:30:00,7.07,7.08,7.06,7.07,300800.0,4.7498,4.7565,4.7431,4.7498,300800.0
2011-05-24 11:40:00,7.07,7.08,7.05,7.06,842400.0,4.7498,4.7565,4.7364,4.7431,842400.0
2011-05-24 11:50:00,7.06,7.06,7.04,7.05,230800.0,4.7431,4.7431,4.7296,4.7364,230800.0
2011-05-24 12:00:00,7.05,7.06,7.04,7.05,403200.0,4.7364,4.7431,4.7296,4.7364,403200.0
2011-05-24 12:10:00,7.04,7.05,7.0,7.0,559600.0,4.7296,4.7364,4.7028,4.7028,559600.0
2011-05-24 12:20:00,7.0,7.0,6.98,6.99,364800.0,4.7028,4.7028,4.6893,4.696,364800.0
2011-05-24 12:30:00,6.99,6.99,6.98,6.99,388400.0,4.696,4.696,4.6893,4.696,388400.0
2011-05-24 12:40:00,6.99,7.0,6.98,6.99,373200.0,4.696,4.7028,4.6893,4.696,373200.0
2011-05-24 12:50:00,6.99,6.99,6.97,6.98,183600.0,4.696,4.696,4.6826,4.6893,183600.0
2011-05-24 13:00:00,6.98,6.99,6.97,6.97,207600.0,4.6893,4.696,4.6826,4.6826,207600.0
2011-05-24 13:10:00,6.97,6.98,6.94,6.95,386000.0,4.6826,4.6893,4.6625,4.6692,386000.0
2011-05-24 13:20:00,6.95,6.95,6.93,6.93,215600.0,4.6692,4.6692,4.6557,4.6557,215600.0
2011-05-24 13:30:00,6.93,6.93,6.92,6.93,209200.0,4.6557,4.6557,4.649,4.6557,209200.0
2011-05-24 13:40:00,6.93,6.93,6.91,6.92,676000.0,4.6557,4.6557,4.6423,4.649,676000.0
2011-05-24 13:50:00,6.92,6.94,6.92,6.93,404800.0,4.649,4.6625,4.649,4.6557,404800.0
2011-05-24 14:00:00,6.93,6.95,6.93,6.94,318800.0,4.6557,4.6692,4.6557,4.6625,318800.0
2011-05-24 14:10:00,6.94,6.95,6.94,6.94,270800.0,4.6625,4.6692,4.6625,4.6625,270800.0
2011-05-24 14:20:00,6.94,6.95,6.93,6.94,371600.0,4.6625,4.6692,4.6557,4.6625,371600.0
2011-05-24 14:30:00,6.94,6.95,6.93,6.94,334400.0,4.6625,4.6692,4.6557,4.6625,334400.0
2011-05-24 14:40:00,6.94,6.94,6.92,6.92,543200.0,4.6625,4.6625,4.649,4.649,543200.0
2011-05-24 14:50:00,6.92,6.93,6.92,6.93,327200.0,4.649,4.6557,4.649,4.6557,327200.0
2011-05-24 15:00:00,6.93,6.94,6.92,6.93,333200.0,4.6557,4.6625,4.649,4.6557,333200.0
2011-05-24 15:10:00,6.93,6.94,6.93,6.94,621600.0,4.6557,4.6625,4.6557,4.6625,621600.0
2011-05-24 15:20:00,6.94,6.95,6.93,6.94,266000.0,4.6625,4.6692,4.6557,4.6625,266000.0
2011-05-24 15:30:00,6.94,6.94,6.93,6.93,414000.0,4.6625,4.6625,4.6557,4.6557,414000.0
2011-05-24 15:40:00,6.93,6.93,6.91,6.91,968000.0,4.6557,4.6557,4.6423,4.6423,968000.0
2011-05-24 15:50:00,6.91,6.92,6.9,6.91,1532800.0,4.6423,4.649,4.6356,4.6423,1532800.0
2011-05-25 09:30:00,6.87,6.88,6.84,6.85,350800.0,4.6154,4.6221,4.5953,4.602,350800.0
2011-05-25 09:40:00,6.85,6.87,6.83,6.83,484400.0,4.602,4.6154,4.5886,4.5886,484400.0
2011-05-25 09:50:00,6.83,6.83,6.8,6.8,445600.0,4.5886,4.5886,4.5684,4.5684,445600.0
2011-05-25 10:00:00,6.8,6.82,6.78,6.79,510800.0,4.5684,4.5818,4.555,4.5617,510800.0
2011-05-25 10:10:00,6.79,6.79,6.77,6.77,504800.0,4.5617,4.5617,4.5482,4.5482,504800.0
2011-05-25 10:20:00,6.77,6.79,6.76,6.78,316800.0,4.5482,4.5617,4.5415,4.555,316800.0
2011-05-25 10:30:00,6.78,6.78,6.76,6.77,539600.0,4.555,4.555,4.5415,4.5482,539600.0
2011-05-25 10:40:00,6.77,6.78,6.73,6.74,707200.0,4.5482,4.555,4.5214,4.5281,707200.0
2011-05-25 10:50:00,6.74,6.76,6.74,6.75,419600.0,4.5281,4.5415,4.5281,4.5348,419600.0
2011-05-25 11:00:00,6.75,6.76,6.75,6.75,385200.0,4.5348,4.5415,4.5348,4.5348,385200.0
2011-05-25 11:10:00,6.75,6.77,6.75,6.75,433200.0,4.5348,4.5482,4.5348,4.5348,433200.0
2011-05-25 11:20:00,6.76,6.77,6.75,6.76,595600.0,4.5415,4.5482,4.5348,4.5415,595600.0
2011-05-25 11:30:00,6.76,6.77,6.74,6.77,373600.0,4.5415,4.5482,4.5281,4.5482,373600.0
2011-05-25 11:40:00,6.77,6.8,6.76,6.79,296400.0,4.5482,4.5684,4.5415,4.5617,296400.0
2011-05-25 11:50:00,6.79,6.83,6.79,6.81,958000.0,4.5617,4.5886,4.5617,4.5751,958000.0
2011-05-25 12:00:00,6.81,6.83,6.81,6.83,235200.0,4.5751,4.5886,4.5751,4.5886,235200.0
2011-05-25 12:10:00,6.83,6.84,6.81,6.82,266800.0,4.5886,4.5953,4.5751,4.5818,266800.0
2011-05-25 12:20:00,6.81,6.82,6.81,6.81,408000.0,4.5751,4.5818,4.5751,4.5751,408000.0
2011-05-25 12:30:00,6.81,6.82,6.81,6.81,339200.0,4.5751,4.5818,4.5751,4.5751,339200.0
2011-05-25 12:40:00,6.81,6.81,6.81,6.81,137200.0,4.5751,4.5751,4.5751,4.5751,137200.0
2011-05-25 12:50:00,6.81,6.83,6.81,6.83,408800.0,4.5751,4.5886,4.5751,4.5886,408800.0
2011-05-25 13:00:00,6.82,6.84,6.82,6.84,200800.0,4.5818,4.5953,4.5818,4.5953,200800.0
2011-05-25 13:10:00,6.83,6.87,6.83,6.87,794400.0,4.5886,4.6154,4.5886,4.6154,794400.0
2011-05-25 13:20:00,6.87,6.87,6.85,6.85,215200.0,4.6154,4.6154,4.602,4.602,215200.0
2011-05-25 13:30:00,6.85,6.91,6.85,6.91,1439200.0,4.602,4.6423,4.602,4.6423,1439200.0
2011-05-25 13:40:00,6.91,6.93,6.9,6.92,518800.0,4.6423,4.6557,4.6356,4.649,518800.0
2011-05-25 13:50:00,6.92,6.93,6.91,6.93,391200.0,4.649,4.6557,4.6423,4.6557,391200.0
2011-05-25 14:00:00,6.93,6.95,6.93,6.94,397600.0,4.6557,4.6692,4.6557,4.6625,397600.0
2011-05-25 14:10:00,6.94,6.94,6.92,6.93,444400.0,4.6625,4.6625,4.649,4.6557,444400.0
2011-05-25 14:20:00,6.93,6.98,6.93,6.98,770800.0,4.6557,4.6893,4.6557,4.6893,770800.0
2011-05-25 14:30:00,6.98,6.99,6.96,6.96,534400.0,4.6893,4.696,4.6759,4.6759,534400.0
2011-05-25 14:40:00,6.96,6.97,6.95,6.95,312400.0,4.6759,4.6826,4.6692,4.6692,312400.0
2011-05-25 14:50:00,6.95,6.96,6.94,6.94,306000.0,4.6692,4.6759,4.6625,4.6625,306000.0
2011-05-25 15:00:00,6.94,6.99,6.94,6.98,426400.0,4.6625,4.696,4.6625,4.6893,426400.0
2011-05-25 15:10:00,6.98,7.0,6.98,6.98,257200.0,4.6893,4.7028,4.6893,4.6893,257200.0
2011-05-25 15:20:00,6.98,6.98,6.96,6.98,318000.0,4.6893,4.6893,4.6759,4.6893,318000.0
2011-05-25 15:30:00,6.98,6.98,6.96,6.97,501600.0,4.6893,4.6893,4.6759,4.6826,501600.0
2011-05-25 15:40:00,6.97,6.98,6.94,6.95,1331200.0,4.6826,4.6893,4.6625,4.6692,1331200.0
2011-05-25 15:50:00,6.95,6.95,6.94,6.95,1506400.0,4.6692,4.6692,4.6625,4.6692,1506400.0
2011-05-26 09:30:00,6.93,6.98,6.91,6.97,380800.0,4.6557,4.6893,4.6423,4.6826,380800.0
2011-05-26 09:40:00,6.97,6.98,6.93,6.93,434800.0,4.6826,4.6893,4.6557,4.6557,434800.0
2011-05-26 09:50:00,6.93,6.93,6.9,6.93,486400.0,4.6557,4.6557,4.6356,4.6557,486400.0
2011-05-26 10:00:00,6.93,6.93,6.9,6.9,235600.0,4.6557,4.6557,4.6356,4.6356,235600.0
2011-05-26 10:10:00,6.9,6.91,6.88,6.89,196000.0,4.6356,4.6423,4.6221,4.6289,196000.0
2011-05-26 10:20:00,6.89,6.92,6.88,6.91,256400.0,4.6289,4.649,4.6221,4.6423,256400.0
2011-05-26 10:30:00,6.91,6.92,6.9,6.92,120400.0,4.6423,4.649,4.6356,4.649,120400.0
2011-05-26 10:40:00,6.92,6.92,6.91,6.91,230400.0,4.649,4.649,4.6423,4.6423,230400.0
2011-05-26 10:50:00,6.91,6.91,6.89,6.89,279600.0,4.6423,4.6423,4.6289,4.6289,279600.0
2011-05-26 11:00:00,6.89,6.9,6.88,6.88,209200.0,4.6289,4.6356,4.6221,4.6221,209200.0
2011-05-26 11:10:00,6.88,6.9,6.87,6.89,416000.0,4.6221,4.6356,4.6154,4.6289,416000.0
2011-05-26 11:20:00,6.89,6.91,6.87,6.91,359200.0,4.6289,4.6423,4.6154,4.6423,359200.0
2011-05-26 11:30:00,6.91,6.92,6.9,6.91,368400.0,4.6423,4.649,4.6356,4.6423,368400.0
2011-05-26 11:40:00,6.91,6.92,6.91,6.91,137600.0,4.6423,4.649,4.6423,4.6423,137600.0
2011-05-26 11:50:00,6.91,6.92,6.9,6.9,121200.0,4.6423,4.649,4.6356,4.6356,121200.0
2011-05-26 12:00:00,6.9,6.92,6.9,6.91,172400.0,4.6356,4.649,4.6356,4.6423,172400.0
2011-05-26 12:10:00,6.92,6.92,6.91,6.91,171600.0,4.649,4.649,4.6423,4.6423,171600.0
2011-05-26 12:20:00,6.92,6.92,6.91,6.91,117600.0,4.649,4.649,4.6423,4.6423,117600.0
2011-05-26 12:30:00,6.91,6.92,6.91,6.92,122800.0,4.6423,4.649,4.6423,4.649,122800.0
2011-05-26 12:40:00,6.92,6.96,6.92,6.96,136800.0,4.649,4.6759,4.649,4.6759,136800.0
2011-05-26 12:50:00,6.96,6.96,6.95,6.96,167200.0,4.6759,4.6759,4.6692,4.6759,167200.0
2011-05-26 13:00:00,6.96,6.96,6.95,6.95,101200.0,4.6759,4.6759,4.6692,4.6692,101200.0
2011-05-26 13:10:00,6.95,6.96,6.95,6.95,186000.0,4.6692,4.6759,4.6692,4.6692,186000.0
2011-05-26 13:20:00,6.95,6.96,6.95,6.96,158800.0,4.6692,4.6759,4.6692,4.6759,158800.0
2011-05-26 13:30:00,6.95,6.97,6.95,6.96,226800.0,4.6692,4.6826,4.6692,4.6759,226800.0
2011-05-26 13:40:00,6.96,6.97,6.95,6.95,136800.0,4.6759,4.6826,4.6692,4.6692,136800.0
2011-05-26 13:50:00,6.95,6.96,6.94,6.94,213600.0,4.6692,4.6759,4.6625,4.6625,213600.0
2011-05-26 14:00:00,6.94,6.95,6.94,6.95,76000.0,4.6625,4.6692,4.6625,4.6692,76000.0
2011-05-26 14:10:00,6.95,6.96,6.95,6.96,247600.0,4.6692,4.6759,4.6692,4.6759,247600.0
2011-05-26 14:20:00,6.96,6.97,6.96,6.97,308400.0,4.6759,4.6826,4.6759,4.6826,308400.0
2011-05-26 14:30:00,6.97,6.98,6.96,6.96,194400.0,4.6826,4.6893,4.6759,4.6759,194400.0
2011-05-26 14:40:00,6.96,6.96,6.95,6.96,252400.0,4.6759,4.6759,4.6692,4.6759,252400.0
2011-05-26 14:50:00,6.96,6.96,6.95,6.96,443200.0,4.6759,4.6759,4.6692,4.6759,443200.0
2011-05-26 15:00:00,6.96,6.96,6.95,6.95,196800.0,4.6759,4.6759,4.6692,4.6692,196800.0
2011-05-26 15:10:00,6.95,6.95,6.94,6.94,251200.0,4.6692,4.6692,4.6625,4.6625,251200.0
2011-05-26 15:20:00,6.94,6.95,6.93,6.95,321600.0,4.6625,4.6692,4.6557,4.6692,321600.0
2011-05-26 15:30:00,6.95,6.95,6.93,6.95,324000.0,4.6692,4.6692,4.6557,4.6692,324000.0
2011-05-26 15:40:00,6.95,6.95,6.93,6.95,650400.0,4.6692,4.6692,4.6557,4.6692,650400.0
2011-05-26 15:50:00,6.94,6.95,6.93,6.94,1058800.0,4.6625,4.6692,4.6557,4.6625,1058800.0
2011-05-27 09:30:00,6.98,7.03,6.97,7.0,583200.0,4.6893,4.7229,4.6826,4.7028,583200.0
2011-05-27 09:40:00,7.0,7.03,6.99,7.0,302000.0,4.7028,4.7229,4.696,4.7028,302000.0
2011-05-27 09:50:00,7.0,7.03,6.99,7.02,141600.0,4.7028,4.7229,4.696,4.7162,141600.0
2011-05-27 10:00:00,7.02,7.02,6.96,6.98,405600.0,4.7162,4.7162,4.6759,4.6893,405600.0
2011-05-27 10:10:00,6.98,6.99,6.96,6.98,350800.0,4.6893,4.696,4.6759,4.6893,350800.0
2011-05-27 10:20:00,6.98,7.02,6.96,7.02,251600.0,4.6893,4.7162,4.6759,4.7162,251600.0
2011-05-27 10:30:00,7.02,7.02,7.01,7.01,228400.0,4.7162,4.7162,4.7095,4.7095,228400.0
2011-05-27 10:40:00,7.01,7.02,7.0,7.0,140000.0,4.7095,4.7162,4.7028,4.7028,140000.0
2011-05-27 10:50:00,7.01,7.01,7.0,7.01,137600.0,4.7095,4.7095,4.7028,4.7095,137600.0
2011-05-27 11:00:00,7.01,7.02,7.0,7.0,180000.0,4.7095,4.7162,4.7028,4.7028,180000.0
2011-05-27 11:10:00,7.0,7.0,6.99,7.0,113200.0,4.7028,4.7028,4.696,4.7028,113200.0
2011-05-27 11:20:00,7.0,7.0,6.99,7.0,104000.0,4.7028,4.7028,4.696,4.7028,104000.0
2011-05-27 11:30:00,7.0,7.0,6.99,7.0,127600.0,4.7028,4.7028,4.696,4.7028,127600.0
2011-05-27 11:40:00,7.0,7.01,7.0,7.01,76400.0,4.7028,4.7095,4.7028,4.7095,76400.0
2011-05-27 11:50:00,7.01,7.01,7.01,7.01,168400.0,4.7095,4.7095,4.7095,4.7095,168400.0
2011-05-27 12:00:00,7.01,7.01,6.98,6.98,187200.0,4.7095,4.7095,4.6893,4.6893,187200.0
2011-05-27 12:10:00,6.98,6.99,6.97,6.97,139600.0,4.6893,4.696,4.6826,4.6826,139600.0
2011-05-27 12:20:00,6.98,6.98,6.96,6.98,173200.0,4.6893,4.6893,4.6759,4.6893,173200.0
2011-05-27 12:30:00,6.98,6.98,6.97,6.98,172000.0,4.6893,4.6893,4.6826,4.6893,172000.0
2011-05-27 12:40:00,6.98,6.99,6.97,6.99,171600.0,4.6893,4.696,4.6826,4.696,171600.0
2011-05-27 12:50:00,6.99,6.99,6.96,6.96,257600.0,4.696,4.696,4.6759,4.6759,257600.0
2011-05-27 13:00:00,6.96,6.97,6.96,6.97,108800.0,4.6759,4.6826,4.6759,4.6826,108800.0
2011-05-27 13:10:00,6.97,6.97,6.96,6.97,125200.0,4.6826,4.6826,4.6759,4.6826,125200.0
2011-05-27 13:20:00,6.96,6.97,6.96,6.97,107600.0,4.6759,4.6826,4.6759,4.6826,107600.0
2011-05-27 13:30:00,6.98,6.99,6.98,6.99,105200.0,4.6893,4.696,4.6893,4.696,105200.0
2011-05-27 13:40:00,6.99,6.99,6.98,6.99,83600.0,4.696,4.696,4.6893,4.696,83600.0
2011-05-27 13:50:00,6.99,7.0,6.98,6.99,100400.0,4.696,4.7028,4.6893,4.696,100400.0
2011-05-27 14:00:00,6.99,7.0,6.99,6.99,91600.0,4.696,4.7028,4.696,4.696,91600.0
2011-05-27 14:10:00,6.99,7.01,6.99,7.01,80800.0,4.696,4.7095,4.696,4.7095,80800.0
2011-05-27 14:20:00,7.01,7.02,7.01,7.01,96800.0,4.7095,4.7162,4.7095,4.7095,96800.0
2011-05-27 14:30:00,7.01,7.02,7.0,7.01,79600.0,4.7095,4.7162,4.7028,4.7095,79600.0
2011-05-27 14:40:00,7.01,7.01,7.0,7.01,148400.0,4.7095,4.7095,4.7028,4.7095,148400.0
2011-05-27 14:50:00,7.01,7.02,7.01,7.01,80800.0,4.7095,4.7162,4.7095,4.7095,80800.0
2011-05-27 15:00:00,7.01,7.02,7.0,7.02,207200.0,4.7095,4.7162,4.7028,4.7162,207200.0
2011-05-27 15:10:00,7.02,7.03,7.01,7.02,285200.0,4.7162,4.7229,4.7095,4.7162,285200.0
2011-05-27 15:20:00,7.02,7.04,7.02,7.03,256800.0,4.7162,4.7296,4.7162,4.7229,256800.0
2011-05-27 15:30:00,7.03,7.04,7.02,7.03,397600.0,4.7229,4.7296,4.7162,4.7229,397600.0
2011-05-27 15:40:00,7.03,7.05,7.03,7.05,858000.0,4.7229,4.7364,4.7229,4.7364,858000.0
2011-05-27 15:50:00,7.04,7.06,7.04,7.05,1202800.0,4.7296,4.7431,4.7296,4.7364,1202800.0
2011-05-31 09:30:00,7.08,7.12,7.06,7.08,395600.0,4.7565,4.7834,4.7431,4.7565,395600.0
2011-05-31 09:40:00,7.07,7.08,7.04,7.07,297200.0,4.7498,4.7565,4.7296,4.7498,297200.0
2011-05-31 09:50:00,7.07,7.07,7.02,7.02,287200.0,4.7498,4.7498,4.7162,4.7162,287200.0
2011-05-31 10:00:00,7.02,7.05,7.0,7.05,491200.0,4.7162,4.7364,4.7028,4.7364,491200.0
2011-05-31 10:10:00,7.05,7.06,7.01,7.04,248400.0,4.7364,4.7431,4.7095,4.7296,248400.0
2011-05-31 10:20:00,7.04,7.04,7.02,7.04,204400.0,4.7296,4.7296,4.7162,4.7296,204400.0
2011-05-31 10:30:00,7.04,7.04,7.03,7.03,182000.0,4.7296,4.7296,4.7229,4.7229,182000.0
2011-05-31 10:40:00,7.04,7.04,7.03,7.03,229600.0,4.7296,4.7296,4.7229,4.7229,229600.0
2011-05-31 10:50:00,7.03,7.03,7.01,7.01,261200.0,4.7229,4.7229,4.7095,4.7095,261200.0
2011-05-31 11:00:00,7.01,7.03,7.0,7.02,594800.0,4.7095,4.7229,4.7028,4.7162,594800.0
2011-05-31 11:10:00,7.02,7.03,7.01,7.02,221600.0,4.7162,4.7229,4.7095,4.7162,221600.0
2011-05-31 11:20:00,7.02,7.02,6.97,6.98,546000.0,4.7162,4.7162,4.6826,4.6893,546000.0
2011-05-31 11:30:00,6.98,6.98,6.96,6.96,391600.0,4.6893,4.6893,4.6759,4.6759,391600.0
2011-05-31 11:40:00,6.96,6.99,6.96,6.99,210000.0,4.6759,4.696,4.6759,4.696,210000.0
2011-05-31 11:50:00,6.99,6.99,6.97,6.98,202800.0,4.696,4.696,4.6826,4.6893,202800.0
2011-05-31 12:00:00,6.98,6.99,6.96,6.99,286000.0,4.6893,4.696,4.6759,4.696,286000.0
2011-05-31 12:10:00,6.99,6.99,6.96,6.97,302000.0,4.696,4.696,4.6759,4.6826,302000.0
2011-05-31 12:20:00,6.97,6.97,6.95,6.95,455200.0,4.6826,4.6826,4.6692,4.6692,455200.0
2011-05-31 12:30:00,6.95,6.95,6.93,6.93,420400.0,4.6692,4.6692,4.6557,4.6557,420400.0
2011-05-31 12:40:00,6.94,6.94,6.91,6.92,694000.0,4.6625,4.6625,4.6423,4.649,694000.0
2011-05-31 12:50:00,6.92,6.93,6.92,6.92,411600.0,4.649,4.6557,4.649,4.649,411600.0
2011-05-31 13:00:00,6.92,6.93,6.91,6.92,328000.0,4.649,4.6557,4.6423,4.649,328000.0
2011-05-31 13:10:00,6.92,6.93,6.92,6.92,440000.0,4.649,4.6557,4.649,4.649,440000.0
2011-05-31 13:20:00,6.93,6.93,6.91,6.92,283200.0,4.6557,4.6557,4.6423,4.649,283200.0
2011-05-31 13:30:00,6.92,6.94,6.92,6.94,205200.0,4.649,4.6625,4.649,4.6625,205200.0
2011-05-31 13:40:00,6.94,6.96,6.94,6.95,327600.0,4.6625,4.6759,4.6625,4.6692,327600.0
2011-05-31 13:50:00,6.95,6.96,6.94,6.95,649200.0,4.6692,4.6759,4.6625,4.6692,649200.0
2011-05-31 14:00:00,6.95,6.97,6.95,6.97,606800.0,4.6692,4.6826,4.6692,4.6826,606800.0
2011-05-31 14:10:00,6.97,7.0,6.96,7.0,670400.0,4.6826,4.7028,4.6759,4.7028,670400.0
2011-05-31 14:20:00,7.0,7.01,6.98,6.98,393600.0,4.7028,4.7095,4.6893,4.6893,393600.0
2011-05-31 14:30:00,6.98,6.98,6.98,6.98,156800.0,4.6893,4.6893,4.6893,4.6893,156800.0
2011-05-31 14:40:00,6.98,6.99,6.97,6.97,278400.0,4.6893,4.696,4.6826,4.6826,278400.0
2011-05-31 14:50:00,6.97,6.99,6.97,6.98,205200.0,4.6826,4.696,4.6826,4.6893,205200.0
2011-05-31 15:00:00,6.98,6.98,6.96,6.97,629600.0,4.6893,4.6893,4.6759,4.6826,629600.0
2011-05-31 15:10:00,6.97,7.01,6.97,7.0,943600.0,4.6826,4.7095,4.6826,4.7028,943600.0
2011-05-31 15:20:00,7.0,7.0,6.99,7.0,527600.0,4.7028,4.7028,4.696,4.7028,527600.0
2011-05-31 15:30:00,6.99,7.0,6.98,6.98,492000.0,4.696,4.7028,4.6893,4.6893,492000.0
2011-05-31 15:40:00,6.98,6.99,6.97,6.98,1123200.0,4.6893,4.696,4.6826,4.6893,1123200.0
2011-05-31 15:50:00,6.98,7.0,6.98,7.0,1324800.0,4.6893,4.7028,4.6893,4.7028,1324800.0
2011-06-01 09:30:00,6.98,7.01,6.97,6.99,264000.0,4.6893,4.7095,4.6826,4.696,264000.0
2011-06-01 09:40:00,6.99,6.99,6.93,6.93,386000.0,4.696,4.696,4.6557,4.6557,386000.0
2011-06-01 09:50:00,6.93,6.94,6.92,6.92,448400.0,4.6557,4.6625,4.649,4.649,448400.0
2011-06-01 10:00:00,6.93,6.95,6.92,6.93,636400.0,4.6557,4.6692,4.649,4.6557,636400.0
2011-06-01 10:10:00,6.93,6.93,6.9,6.92,416400.0,4.6557,4.6557,4.6356,4.649,416400.0
2011-06-01 10:20:00,6.92,6.94,6.92,6.92,428400.0,4.649,4.6625,4.649,4.649,428400.0
2011-06-01 10:30:00,6.92,6.93,6.92,6.92,413600.0,4.649,4.6557,4.649,4.649,413600.0
2011-06-01 10:40:00,6.93,6.93,6.9,6.9,578800.0,4.6557,4.6557,4.6356,4.6356,578800.0
2011-06-01 10:50:00,6.9,6.91,6.9,6.9,431200.0,4.6356,4.6423,4.6356,4.6356,431200.0
2011-06-01 11:00:00,6.9,6.92,6.9,6.92,290800.0,4.6356,4.649,4.6356,4.649,290800.0
2011-06-01 11:10:00,6.92,6.93,6.92,6.92,521200.0,4.649,4.6557,4.649,4.649,521200.0
2011-06-01 11:20:00,6.92,6.99,6.92,6.99,608800.0,4.649,4.696,4.649,4.696,608800.0
2011-06-01 11:30:00,6.98,6.99,6.96,6.96,260800.0,4.6893,4.696,4.6759,4.6759,260800.0
2011-06-01 11:40:00,6.96,6.98,6.96,6.98,180000.0,4.6759,4.6893,4.6759,4.6893,180000.0
2011-06-01 11:50:00,6.98,6.99,6.97,6.99,317600.0,4.6893,4.696,4.6826,4.696,317600.0
2011-06-01 12:00:00,6.99,6.99,6.96,6.97,380400.0,4.696,4.696,4.6759,4.6826,380400.0
2011-06-01 12:10:00,6.97,6.97,6.95,6.95,192800.0,4.6826,4.6826,4.6692,4.6692,192800.0
2011-06-01 12:20:00,6.95,6.97,6.95,6.97,126800.0,4.6692,4.6826,4.6692,4.6826,126800.0
2011-06-01 12:30:00,6.96,6.97,6.95,6.96,158000.0,4.6759,4.6826,4.6692,4.6759,158000.0
2011-06-01 12:40:00,6.96,6.96,6.95,6.95,245600.0,4.6759,4.6759,4.6692,4.6692,245600.0
2011-06-01 12:50:00,6.95,6.96,6.95,6.95,201600.0,4.6692,4.6759,4.6692,4.6692,201600.0
2011-06-01 13:00:00,6.95,6.95,6.93,6.93,226000.0,4.6692,4.6692,4.6557,4.6557,226000.0
2011-06-01 13:10:00,6.93,6.93,6.91,6.93,198400.0,4.6557,4.6557,4.6423,4.6557,198400.0
2011-06-01 13:20:00,6.93,6.93,6.91,6.91,214000.0,4.6557,4.6557,4.6423,4.6423,214000.0
2011-06-01 13:30:00,6.91,6.91,6.89,6.9,468800.0,4.6423,4.6423,4.6289,4.6356,468800.0
2011-06-01 13:40:00,6.9,6.9,6.9,6.9,228400.0,4.6356,4.6356,4.6356,4.6356,228400.0
2011-06-01 13:50:00,6.9,6.9,6.89,6.9,342400.0,4.6356,4.6356,4.6289,4.6356,342400.0
2011-06-01 14:00:00,6.9,6.9,6.89,6.89,399200.0,4.6356,4.6356,4.6289,4.6289,399200.0
2011-06-01 14:10:00,6.89,6.9,6.87,6.88,392800.0,4.6289,4.6356,4.6154,4.6221,392800.0
2011-06-01 14:20:00,6.88,6.88,6.87,6.88,239600.0,4.6221,4.6221,4.6154,4.6221,239600.0
2011-06-01 14:30:00,6.87,6.9,6.86,6.9,344000.0,4.6154,4.6356,4.6087,4.6356,344000.0
2011-06-01 14:40:00,6.9,6.9,6.88,6.89,354000.0,4.6356,4.6356,4.6221,4.6289,354000.0
2011-06-01 14:50:00,6.88,6.89,6.88,6.88,238000.0,4.6221,4.6289,4.6221,4.6221,238000.0
2011-06-01 15:00:00,6.88,6.88,6.87,6.87,410000.0,4.6221,4.6221,4.6154,4.6154,410000.0
2011-06-01 15:10:00,6.87,6.88,6.86,6.88,342000.0,4.6154,4.6221,4.6087,4.6221,342000.0
2011-06-01 15:20:00,6.88,6.89,6.87,6.88,276800.0,4.6221,4.6289,4.6154,4.6221,276800.0
2011-06-01 15:30:00,6.88,6.89,6.88,6.89,369600.0,4.6221,4.6289,4.6221,4.6289,369600.0
2011-06-01 15:40:00,6.89,6.89,6.88,6.88,579600.0,4.6289,4.6289,4.6221,4.6221,579600.0
2011-06-01 15:50:00,6.88,6.89,6.87,6.88,1348000.0,4.6221,4.6289,4.6154,4.6221,1348000.0
2011-06-02 09:30:00,6.96,6.96,6.76,6.88,970800.0,4.6759,4.6759,4.5415,4.6221,970800.0
2011-06-02 09:40:00,6.88,6.88,6.83,6.87,478800.0,4.6221,4.6221,4.5886,4.6154,478800.0
2011-06-02 09:50:00,6.87,6.91,6.86,6.91,321200.0,4.6154,4.6423,4.6087,4.6423,321200.0
2011-06-02 10:00:00,6.91,6.93,6.89,6.9,332800.0,4.6423,4.6557,4.6289,4.6356,332800.0
2011-06-02 10:10:00,6.9,6.92,6.88,6.89,232400.0,4.6356,4.649,4.6221,4.6289,232400.0
2011-06-02 10:20:00,6.89,6.91,6.87,6.91,343600.0,4.6289,4.6423,4.6154,4.6423,343600.0
2011-06-02 10:30:00,6.92,6.92,6.88,6.88,268400.0,4.649,4.649,4.6221,4.6221,268400.0
2011-06-02 10:40:00,6.88,6.91,6.88,6.9,249200.0,4.6221,4.6423,4.6221,4.6356,249200.0
2011-06-02 10:50:00,6.9,6.91,6.88,6.88,94400.0,4.6356,4.6423,4.6221,4.6221,94400.0
2011-06-02 11:00:00,6.88,6.89,6.86,6.87,166400.0,4.6221,4.6289,4.6087,4.6154,166400.0
2011-06-02 11:10:00,6.87,6.87,6.84,6.84,152000.0,4.6154,4.6154,4.5953,4.5953,152000.0
2011-06-02 11:20:00,6.84,6.84,6.82,6.82,150400.0,4.5953,4.5953,4.5818,4.5818,150400.0
2011-06-02 11:30:00,6.82,6.84,6.8,6.8,291600.0,4.5818,4.5953,4.5684,4.5684,291600.0
2011-06-02 11:40:00,6.81,6.84,6.8,6.82,394400.0,4.5751,4.5953,4.5684,4.5818,394400.0
2011-06-02 11:50:00,6.82,6.83,6.8,6.8,259200.0,4.5818,4.5886,4.5684,4.5684,259200.0
2011-06-02 12:00:00,6.8,6.81,6.8,6.8,145600.0,4.5684,4.5751,4.5684,4.5684,145600.0
2011-06-02 12:10:00,6.8,6.83,6.8,6.83,147200.0,4.5684,4.5886,4.5684,4.5886,147200.0
2011-06-02 12:20:00,6.82,6.83,6.8,6.81,115200.0,4.5818,4.5886,4.5684,4.5751,115200.0
2011-06-02 12:30:00,6.81,6.81,6.8,6.81,189200.0,4.5751,4.5751,4.5684,4.5751,189200.0
2011-06-02 12:40:00,6.81,6.82,6.8,6.82,134000.0,4.5751,4.5818,4.5684,4.5818,134000.0
2011-06-02 12:50:00,6.82,6.84,6.82,6.82,162800.0,4.5818,4.5953,4.5818,4.5818,162800.0
2011-06-02 13:00:00,6.82,6.83,6.81,6.82,121200.0,4.5818,4.5886,4.5751,4.5818,121200.0
2011-06-02 13:10:00,6.82,6.82,6.8,6.82,143200.0,4.5818,4.5818,4.5684,4.5818,143200.0
2011-06-02 13:20:00,6.82,6.84,6.82,6.83,184800.0,4.5818,4.5953,4.5818,4.5886,184800.0
2011-06-02 13:30:00,6.83,6.83,6.81,6.81,182400.0,4.5886,4.5886,4.5751,4.5751,182400.0
2011-06-02 13:40:00,6.81,6.82,6.8,6.8,130000.0,4.5751,4.5818,4.5684,4.5684,130000.0
2011-06-02 13:50:00,6.8,6.82,6.8,6.82,290800.0,4.5684,4.5818,4.5684,4.5818,290800.0
2011-06-02 14:00:00,6.81,6.82,6.8,6.8,236000.0,4.5751,4.5818,4.5684,4.5684,236000.0
2011-06-02 14:10:00,6.8,6.82,6.8,6.81,396000.0,4.5684,4.5818,4.5684,4.5751,396000.0
2011-06-02 14:20:00,6.81,6.82,6.8,6.8,308400.0,4.5751,4.5818,4.5684,4.5684,308400.0
2011-06-02 14:30:00,6.81,6.81,6.8,6.8,334000.0,4.5751,4.5751,4.5684,4.5684,334000.0
2011-06-02 14:40:00,6.8,6.81,6.8,6.81,242400.0,4.5684,4.5751,4.5684,4.5751,242400.0
2011-06-02 14:50:00,6.81,6.81,6.81,6.81,170400.0,4.5751,4.5751,4.5751,4.5751,170400.0
2011-06-02 15:00:00,6.81,6.82,6.81,6.81,246000.0,4.5751,4.5818,4.5751,4.5751,246000.0
2011-06-02 15:10:00,6.81,6.82,6.81,6.82,294000.0,4.5751,4.5818,4.5751,4.5818,294000.0
2011-06-02 15:20:00,6.81,6.82,6.8,6.8,220000.0,4.5751,4.5818,4.5684,4.5684,220000.0
2011-06-02 15:30:00,6.8,6.81,6.79,6.79,464000.0,4.5684,4.5751,4.5617,4.5617,464000.0
2011-06-02 15:40:00,6.79,6.81,6.79,6.81,694400.0,4.5617,4.5751,4.5617,4.5751,694400.0
2011-06-02 15:50:00,6.81,6.82,6.8,6.82,1713200.0,4.5751,4.5818,4.5684,4.5818,1713200.0
2011-06-03 09:30:00,6.74,6.75,6.58,6.69,1147200.0,4.5281,4.5348,4.4206,4.4945,1147200.0
2011-06-03 09:40:00,6.68,6.71,6.68,6.7,218400.0,4.4878,4.5079,4.4878,4.5012,218400.0
2011-06-03 09:50:00,6.7,6.7,6.68,6.69,531600.0,4.5012,4.5012,4.4878,4.4945,531600.0
2011-06-03 10:00:00,6.69,6.73,6.69,6.72,302000.0,4.4945,4.5214,4.4945,4.5147,302000.0
2011-06-03 10:10:00,6.72,6.73,6.7,6.73,486400.0,4.5147,4.5214,4.5012,4.5214,486400.0
2011-06-03 10:20:00,6.73,6.79,6.7,6.78,1040800.0,4.5214,4.5617,4.5012,4.555,1040800.0
2011-06-03 10:30:00,6.78,6.78,6.76,6.77,177600.0,4.555,4.555,4.5415,4.5482,177600.0
2011-06-03 10:40:00,6.77,6.79,6.76,6.78,152000.0,4.5482,4.5617,4.5415,4.555,152000.0
2011-06-03 10:50:00,6.78,6.79,6.77,6.78,238000.0,4.555,4.5617,4.5482,4.555,238000.0
2011-06-03 11:00:00,6.78,6.78,6.75,6.75,302400.0,4.555,4.555,4.5348,4.5348,302400.0
2011-06-03 11:10:00,6.75,6.75,6.74,6.74,206000.0,4.5348,4.5348,4.5281,4.5281,206000.0
2011-06-03 11:20:00,6.74,6.77,6.74,6.75,160000.0,4.5281,4.5482,4.5281,4.5348,160000.0
2011-06-03 11:30:00,6.75,6.77,6.73,6.73,470800.0,4.5348,4.5482,4.5214,4.5214,470800.0
2011-06-03 11:40:00,6.73,6.74,6.71,6.73,255200.0,4.5214,4.5281,4.5079,4.5214,255200.0
2011-06-03 11:50:00,6.73,6.75,6.73,6.75,251200.0,4.5214,4.5348,4.5214,4.5348,251200.0
2011-06-03 12:00:00,6.75,6.76,6.74,6.75,195200.0,4.5348,4.5415,4.5281,4.5348,195200.0
2011-06-03 12:10:00,6.75,6.77,6.74,6.77,138800.0,4.5348,4.5482,4.5281,4.5482,138800.0
2011-06-03 12:20:00,6.77,6.77,6.76,6.77,140000.0,4.5482,4.5482,4.5415,4.5482,140000.0
2011-06-03 12:30:00,6.77,6.78,6.76,6.78,158000.0,4.5482,4.555,4.5415,4.555,158000.0
2011-06-03 12:40:00,6.78,6.79,6.77,6.78,123200.0,4.555,4.5617,4.5482,4.555,123200.0
2011-06-03 12:50:00,6.79,6.79,6.77,6.78,144800.0,4.5617,4.5617,4.5482,4.555,144800.0
2011-06-03 13:00:00,6.78,6.78,6.77,6.78,138400.0,4.555,4.555,4.5482,4.555,138400.0
2011-06-03 13:10:00,6.78,6.78,6.77,6.78,130800.0,4.555,4.555,4.5482,4.555,130800.0
2011-06-03 13:20:00,6.78,6.78,6.76,6.76,220800.0,4.555,4.555,4.5415,4.5415,220800.0
2011-06-03 13:30:00,6.76,6.76,6.75,6.75,221200.0,4.5415,4.5415,4.5348,4.5348,221200.0
2011-06-03 13:40:00,6.75,6.76,6.75,6.75,112800.0,4.5348,4.5415,4.5348,4.5348,112800.0
2011-06-03 13:50:00,6.75,6.75,6.73,6.74,124800.0,4.5348,4.5348,4.5214,4.5281,124800.0
2011-06-03 14:00:00,6.74,6.74,6.73,6.73,141200.0,4.5281,4.5281,4.5214,4.5214,141200.0
2011-06-03 14:10:00,6.73,6.74,6.72,6.72,196800.0,4.5214,4.5281,4.5147,4.5147,196800.0
2011-06-03 14:20:00,6.72,6.73,6.71,6.71,173200.0,4.5147,4.5214,4.5079,4.5079,173200.0
2011-06-03 14:30:00,6.71,6.72,6.7,6.7,205200.0,4.5079,4.5147,4.5012,4.5012,205200.0
2011-06-03 14:40:00,6.7,6.71,6.69,6.7,243200.0,4.5012,4.5079,4.4945,4.5012,243200.0
2011-06-03 14:50:00,6.7,6.71,6.7,6.7,208400.0,4.5012,4.5079,4.5012,4.5012,208400.0
2011-06-03 15:00:00,6.7,6.71,6.69,6.69,314400.0,4.5012,4.5079,4.4945,4.4945,314400.0
2011-06-03 15:10:00,6.69,6.7,6.68,6.68,240400.0,4.4945,4.5012,4.4878,4.4878,240400.0
2011-06-03 15:20:00,6.68,6.68,6.66,6.67,808000.0,4.4878,4.4878,4.4743,4.4811,808000.0
2011-06-03 15:30:00,6.67,6.7,6.67,6.7,510800.0,4.4811,4.5012,4.4811,4.5012,510800.0
2011-06-03 15:40:00,6.7,6.7,6.67,6.68,663200.0,4.5012,4.5012,4.4811,4.4878,663200.0
2011-06-03 15:50:00,6.68,6.68,6.67,6.68,964000.0,4.4878,4.4878,4.4811,4.4878,964000.0
2011-06-06 09:30:00,6.68,6.74,6.65,6.73,201600.0,4.4878,4.5281,4.4676,4.5214,201600.0
2011-06-06 09:40:00,6.73,6.76,6.73,6.73,379200.0,4.5214,4.5415,4.5214,4.5214,379200.0
2011-06-06 09:50:00,6.73,6.74,6.7,6.7,212800.0,4.5214,4.5281,4.5012,4.5012,212800.0
2011-06-06 10:00:00,6.7,6.7,6.68,6.68,192800.0,4.5012,4.5012,4.4878,4.4878,192800.0
2011-06-06 10:10:00,6.69,6.71,6.69,6.7,256000.0,4.4945,4.5079,4.4945,4.5012,256000.0
2011-06-06 10:20:00,6.69,6.73,6.68,6.72,305200.0,4.4945,4.5214,4.4878,4.5147,305200.0
2011-06-06 10:30:00,6.72,6.72,6.71,6.71,245600.0,4.5147,4.5147,4.5079,4.5079,245600.0
2011-06-06 10:40:00,6.71,6.71,6.67,6.69,188000.0,4.5079,4.5079,4.4811,4.4945,188000.0
2011-06-06 10:50:00,6.69,6.7,6.67,6.68,210400.0,4.4945,4.5012,4.4811,4.4878,210400.0
2011-06-06 11:00:00,6.68,6.69,6.67,6.68,165600.0,4.4878,4.4945,4.4811,4.4878,165600.0
2011-06-06 11:10:00,6.68,6.7,6.68,6.68,150000.0,4.4878,4.5012,4.4878,4.4878,150000.0
2011-06-06 11:20:00,6.68,6.7,6.68,6.68,253600.0,4.4878,4.5012,4.4878,4.4878,253600.0
2011-06-06 11:30:00,6.68,6.69,6.68,6.68,112800.0,4.4878,4.4945,4.4878,4.4878,112800.0
2011-06-06 11:40:00,6.68,6.68,6.67,6.68,169600.0,4.4878,4.4878,4.4811,4.4878,169600.0
2011-06-06 11:50:00,6.68,6.68,6.67,6.68,87600.0,4.4878,4.4878,4.4811,4.4878,87600.0
2011-06-06 12:00:00,6.68,6.69,6.68,6.68,134000.0,4.4878,4.4945,4.4878,4.4878,134000.0
2011-06-06 12:10:00,6.69,6.69,6.68,6.69,102000.0,4.4945,4.4945,4.4878,4.4945,102000.0
2011-06-06 12:20:00,6.69,6.7,6.68,6.7,84800.0,4.4945,4.5012,4.4878,4.5012,84800.0
2011-06-06 12:30:00,6.7,6.7,6.69,6.7,85600.0,4.5012,4.5012,4.4945,4.5012,85600.0
2011-06-06 12:40:00,6.7,6.7,6.69,6.69,74000.0,4.5012,4.5012,4.4945,4.4945,74000.0
2011-06-06 12:50:00,6.69,6.71,6.68,6.7,329600.0,4.4945,4.5079,4.4878,4.5012,329600.0
2011-06-06 13:00:00,6.7,6.71,6.69,6.7,107600.0,4.5012,4.5079,4.4945,4.5012,107600.0
2011-06-06 13:10:00,6.7,6.72,6.7,6.71,100800.0,4.5012,4.5147,4.5012,4.5079,100800.0
2011-06-06 13:20:00,6.71,6.71,6.7,6.7,94000.0,4.5079,4.5079,4.5012,4.5012,94000.0
2011-06-06 13:30:00,6.7,6.71,6.68,6.7,125600.0,4.5012,4.5079,4.4878,4.5012,125600.0
2011-06-06 13:40:00,6.7,6.7,6.68,6.68,123200.0,4.5012,4.5012,4.4878,4.4878,123200.0
2011-06-06 13:50:00,6.68,6.69,6.68,6.69,72000.0,4.4878,4.4945,4.4878,4.4945,72000.0
2011-06-06 14:00:00,6.69,6.7,6.68,6.7,226400.0,4.4945,4.5012,4.4878,4.5012,226400.0
2011-06-06 14:10:00,6.7,6.7,6.68,6.69,96800.0,4.5012,4.5012,4.4878,4.4945,96800.0
2011-06-06 14:20:00,6.69,6.7,6.69,6.7,113200.0,4.4945,4.5012,4.4945,4.5012,113200.0
2011-06-06 14:30:00,6.7,6.7,6.68,6.68,181600.0,4.5012,4.5012,4.4878,4.4878,181600.0
2011-06-06 14:40:00,6.68,6.69,6.68,6.68,142400.0,4.4878,4.4945,4.4878,4.4878,142400.0
2011-06-06 14:50:00,6.68,6.69,6.65,6.66,309200.0,4.4878,4.4945,4.4676,4.4743,309200.0
2011-06-06 15:00:00,6.66,6.67,6.65,6.65,248400.0,4.4743,4.4811,4.4676,4.4676,248400.0
2011-06-06 15:10:00,6.66,6.66,6.64,6.64,308400.0,4.4743,4.4743,4.4609,4.4609,308400.0
2011-06-06 15:20:00,6.64,6.64,6.63,6.64,285200.0,4.4609,4.4609,4.4542,4.4609,285200.0
2011-06-06 15:30:00,6.64,6.65,6.64,6.65,322000.0,4.4609,4.4676,4.4609,4.4676,322000.0
2011-06-06 15:40:00,6.65,6.66,6.65,6.65,492000.0,4.4676,4.4743,4.4676,4.4676,492000.0
2011-06-06 15:50:00,6.65,6.65,6.64,6.64,1147600.0,4.4676,4.4676,4.4609,4.4609,1147600.0
2011-06-07 09:30:00,6.66,6.68,6.62,6.67,305200.0,4.4743,4.4878,4.4475,4.4811,305200.0
2011-06-07 09:40:00,6.67,6.67,6.63,6.64,131600.0,4.4811,4.4811,4.4542,4.4609,131600.0
2011-06-07 09:50:00,6.64,6.66,6.64,6.65,192800.0,4.4609,4.4743,4.4609,4.4676,192800.0
2011-06-07 10:00:00,6.65,6.66,6.65,6.66,286400.0,4.4676,4.4743,4.4676,4.4743,286400.0
2011-06-07 10:10:00,6.66,6.67,6.64,6.67,168400.0,4.4743,4.4811,4.4609,4.4811,168400.0
2011-06-07 10:20:00,6.67,6.67,6.63,6.64,200400.0,4.4811,4.4811,4.4542,4.4609,200400.0
2011-06-07 10:30:00,6.64,6.65,6.62,6.65,343600.0,4.4609,4.4676,4.4475,4.4676,343600.0
2011-06-07 10:40:00,6.65,6.65,6.64,6.64,121600.0,4.4676,4.4676,4.4609,4.4609,121600.0
2011-06-07 10:50:00,6.64,6.65,6.64,6.64,124800.0,4.4609,4.4676,4.4609,4.4609,124800.0
2011-06-07 11:00:00,6.64,6.64,6.6,6.6,370800.0,4.4609,4.4609,4.434,4.434,370800.0
2011-06-07 11:10:00,6.61,6.62,6.6,6.6,348800.0,4.4408,4.4475,4.434,4.434,348800.0
2011-06-07 11:20:00,6.6,6.6,6.58,6.58,310000.0,4.434,4.434,4.4206,4.4206,310000.0
2011-06-07 11:30:00,6.58,6.6,6.58,6.59,218800.0,4.4206,4.434,4.4206,4.4273,218800.0
2011-06-07 11:40:00,6.59,6.59,6.57,6.57,288000.0,4.4273,4.4273,4.4139,4.4139,288000.0
2011-06-07 11:50:00,6.57,6.58,6.56,6.57,291600.0,4.4139,4.4206,4.4072,4.4139,291600.0
2011-06-07 12:00:00,6.58,6.59,6.56,6.58,176800.0,4.4206,4.4273,4.4072,4.4206,176800.0
2011-06-07 12:10:00,6.58,6.59,6.58,6.58,137200.0,4.4206,4.4273,4.4206,4.4206,137200.0
2011-06-07 12:20:00,6.58,6.59,6.58,6.59,98400.0,4.4206,4.4273,4.4206,4.4273,98400.0
2011-06-07 12:30:00,6.59,6.59,6.58,6.59,135200.0,4.4273,4.4273,4.4206,4.4273,135200.0
2011-06-07 12:40:00,6.59,6.59,6.58,6.59,275200.0,4.4273,4.4273,4.4206,4.4273,275200.0
2011-06-07 12:50:00,6.59,6.59,6.59,6.59,154000.0,4.4273,4.4273,4.4273,4.4273,154000.0
2011-06-07 13:00:00,6.59,6.59,6.59,6.59,168000.0,4.4273,4.4273,4.4273,4.4273,168000.0
2011-06-07 13:10:00,6.59,6.59,6.58,6.59,144800.0,4.4273,4.4273,4.4206,4.4273,144800.0
2011-06-07 13:20:00,6.59,6.59,6.58,6.58,110800.0,4.4273,4.4273,4.4206,4.4206,110800.0
2011-06-07 13:30:00,6.58,6.59,6.58,6.59,141200.0,4.4206,4.4273,4.4206,4.4273,141200.0
2011-06-07 13:40:00,6.59,6.59,6.57,6.58,118000.0,4.4273,4.4273,4.4139,4.4206,118000.0
2011-06-07 13:50:00,6.58,6.58,6.57,6.57,165600.0,4.4206,4.4206,4.4139,4.4139,165600.0
2011-06-07 14:00:00,6.57,6.59,6.57,6.59,165200.0,4.4139,4.4273,4.4139,4.4273,165200.0
2011-06-07 14:10:00,6.59,6.59,6.58,6.59,136000.0,4.4273,4.4273,4.4206,4.4273,136000.0
2011-06-07 14:20:00,6.59,6.59,6.58,6.58,137600.0,4.4273,4.4273,4.4206,4.4206,137600.0
2011-06-07 14:30:00,6.58,6.58,6.56,6.56,323600.0,4.4206,4.4206,4.4072,4.4072,323600.0
2011-06-07 14:40:00,6.57,6.58,6.57,6.58,170400.0,4.4139,4.4206,4.4139,4.4206,170400.0
2011-06-07 14:50:00,6.58,6.58,6.57,6.58,211200.0,4.4206,4.4206,4.4139,4.4206,211200.0
2011-06-07 15:00:00,6.58,6.59,6.58,6.59,362000.0,4.4206,4.4273,4.4206,4.4273,362000.0
2011-06-07 15:10:00,6.59,6.59,6.58,6.59,420800.0,4.4273,4.4273,4.4206,4.4273,420800.0
2011-06-07 15:20:00,6.59,6.59,6.58,6.59,325600.0,4.4273,4.4273,4.4206,4.4273,325600.0
2011-06-07 15:30:00,6.59,6.59,6.59,6.59,257600.0,4.4273,4.4273,4.4273,4.4273,257600.0
2011-06-07 15:40:00,6.59,6.59,6.55,6.55,877600.0,4.4273,4.4273,4.4004,4.4004,877600.0
2011-06-07 15:50:00,6.55,6.56,6.55,6.55,1073600.0,4.4004,4.4072,4.4004,4.4004,1073600.0
2011-06-08 09:30:00,6.54,6.56,6.48,6.5,358400.0,4.3937,4.4072,4.3534,4.3669,358400.0
2011-06-08 09:40:00,6.49,6.52,6.47,6.47,398800.0,4.3601,4.3803,4.3467,4.3467,398800.0
2011-06-08 09:50:00,6.47,6.49,6.41,6.42,553200.0,4.3467,4.3601,4.3064,4.3131,553200.0
2011-06-08 10:00:00,6.42,6.5,6.42,6.5,421200.0,4.3131,4.3669,4.3131,4.3669,421200.0
2011-06-08 10:10:00,6.49,6.5,6.48,6.48,253200.0,4.3601,4.3669,4.3534,4.3534,253200.0
2011-06-08 10:20:00,6.48,6.52,6.47,6.51,442000.0,4.3534,4.3803,4.3467,4.3736,442000.0
2011-06-08 10:30:00,6.51,6.53,6.5,6.53,393600.0,4.3736,4.387,4.3669,4.387,393600.0
2011-06-08 10:40:00,6.53,6.54,6.52,6.54,334400.0,4.387,4.3937,4.3803,4.3937,334400.0
2011-06-08 10:50:00,6.54,6.55,6.53,6.53,183200.0,4.3937,4.4004,4.387,4.387,183200.0
2011-06-08 11:00:00,6.53,6.55,6.53,6.55,231200.0,4.387,4.4004,4.387,4.4004,231200.0
2011-06-08 11:10:00,6.55,6.56,6.53,6.53,292000.0,4.4004,4.4072,4.387,4.387,292000.0
2011-06-08 11:20:00,6.53,6.53,6.51,6.51,250000.0,4.387,4.387,4.3736,4.3736,250000.0
2011-06-08 11:30:00,6.51,6.54,6.51,6.54,414000.0,4.3736,4.3937,4.3736,4.3937,414000.0
2011-06-08 11:40:00,6.54,6.55,6.53,6.54,133600.0,4.3937,4.4004,4.387,4.3937,133600.0
2011-06-08 11:50:00,6.54,6.55,6.54,6.55,176400.0,4.3937,4.4004,4.3937,4.4004,176400.0
2011-06-08 12:00:00,6.55,6.58,6.55,6.58,235200.0,4.4004,4.4206,4.4004,4.4206,235200.0
2011-06-08 12:10:00,6.58,6.59,6.58,6.59,281600.0,4.4206,4.4273,4.4206,4.4273,281600.0
2011-06-08 12:20:00,6.59,6.59,6.58,6.58,254000.0,4.4273,4.4273,4.4206,4.4206,254000.0
2011-06-08 12:30:00,6.58,6.59,6.57,6.58,396400.0,4.4206,4.4273,4.4139,4.4206,396400.0
2011-06-08 12:40:00,6.58,6.58,6.56,6.57,332000.0,4.4206,4.4206,4.4072,4.4139,332000.0
2011-06-08 12:50:00,6.57,6.58,6.56,6.57,462000.0,4.4139,4.4206,4.4072,4.4139,462000.0
2011-06-08 13:00:00,6.57,6.57,6.56,6.57,263200.0,4.4139,4.4139,4.4072,4.4139,263200.0
2011-06-08 13:10:00,6.57,6.57,6.56,6.56,186400.0,4.4139,4.4139,4.4072,4.4072,186400.0
2011-06-08 13:20:00,6.56,6.57,6.54,6.54,508400.0,4.4072,4.4139,4.3937,4.3937,508400.0
2011-06-08 13:30:00,6.54,6.55,6.53,6.54,300800.0,4.3937,4.4004,4.387,4.3937,300800.0
2011-06-08 13:40:00,6.54,6.55,6.54,6.55,194400.0,4.3937,4.4004,4.3937,4.4004,194400.0
2011-06-08 13:50:00,6.54,6.55,6.53,6.54,192400.0,4.3937,4.4004,4.387,4.3937,192400.0
2011-06-08 14:00:00,6.54,6.56,6.54,6.55,227200.0,4.3937,4.4072,4.3937,4.4004,227200.0
2011-06-08 14:10:00,6.55,6.56,6.54,6.56,224800.0,4.4004,4.4072,4.3937,4.4072,224800.0
2011-06-08 14:20:00,6.56,6.56,6.54,6.55,245600.0,4.4072,4.4072,4.3937,4.4004,245600.0
2011-06-08 14:30:00,6.55,6.58,6.55,6.57,334800.0,4.4004,4.4206,4.4004,4.4139,334800.0
2011-06-08 14:40:00,6.57,6.58,6.57,6.57,176000.0,4.4139,4.4206,4.4139,4.4139,176000.0
2011-06-08 14:50:00,6.57,6.59,6.57,6.58,355200.0,4.4139,4.4273,4.4139,4.4206,355200.0
2011-06-08 15:00:00,6.58,6.58,6.57,6.58,326000.0,4.4206,4.4206,4.4139,4.4206,326000.0
2011-06-08 15:10:00,6.58,6.58,6.56,6.57,346400.0,4.4206,4.4206,4.4072,4.4139,346400.0
2011-06-08 15:20:00,6.57,6.57,6.56,6.57,455200.0,4.4139,4.4139,4.4072,4.4139,455200.0
2011-06-08 15:30:00,6.57,6.58,6.56,6.57,504400.0,4.4139,4.4206,4.4072,4.4139,504400.0
2011-06-08 15:40:00,6.56,6.58,6.56,6.57,464000.0,4.4072,4.4206,4.4072,4.4139,464000.0
2011-06-08 15:50:00,6.57,6.58,6.56,6.56,873600.0,4.4139,4.4206,4.4072,4.4072,873600.0
2011-06-09 09:30:00,6.55,6.61,6.51,6.61,329600.0,4.4004,4.4408,4.3736,4.4408,329600.0
2011-06-09 09:40:00,6.61,6.61,6.57,6.6,206000.0,4.4408,4.4408,4.4139,4.434,206000.0
2011-06-09 09:50:00,6.59,6.62,6.59,6.61,149600.0,4.4273,4.4475,4.4273,4.4408,149600.0
2011-06-09 10:00:00,6.61,6.64,6.61,6.63,169200.0,4.4408,4.4609,4.4408,4.4542,169200.0
2011-06-09 10:10:00,6.63,6.65,6.62,6.64,154400.0,4.4542,4.4676,4.4475,4.4609,154400.0
2011-06-09 10:20:00,6.63,6.64,6.62,6.64,150800.0,4.4542,4.4609,4.4475,4.4609,150800.0
2011-06-09 10:30:00,6.64,6.66,6.63,6.65,119200.0,4.4609,4.4743,4.4542,4.4676,119200.0
2011-06-09 10:40:00,6.65,6.66,6.64,6.66,107200.0,4.4676,4.4743,4.4609,4.4743,107200.0
2011-06-09 10:50:00,6.66,6.66,6.63,6.63,153200.0,4.4743,4.4743,4.4542,4.4542,153200.0
2011-06-09 11:00:00,6.63,6.65,6.62,6.63,146800.0,4.4542,4.4676,4.4475,4.4542,146800.0
2011-06-09 11:10:00,6.63,6.63,6.61,6.61,135600.0,4.4542,4.4542,4.4408,4.4408,135600.0
2011-06-09 11:20:00,6.61,6.61,6.6,6.61,74800.0,4.4408,4.4408,4.434,4.4408,74800.0
2011-06-09 11:30:00,6.61,6.63,6.61,6.63,149200.0,4.4408,4.4542,4.4408,4.4542,149200.0
2011-06-09 11:40:00,6.63,6.63,6.61,6.62,92400.0,4.4542,4.4542,4.4408,4.4475,92400.0
2011-06-09 11:50:00,6.62,6.63,6.61,6.63,200000.0,4.4475,4.4542,4.4408,4.4542,200000.0
2011-06-09 12:00:00,6.63,6.63,6.62,6.63,178800.0,4.4542,4.4542,4.4475,4.4542,178800.0
2011-06-09 12:10:00,6.63,6.64,6.62,6.64,270800.0,4.4542,4.4609,4.4475,4.4609,270800.0
2011-06-09 12:20:00,6.64,6.64,6.61,6.63,182000.0,4.4609,4.4609,4.4408,4.4542,182000.0
2011-06-09 12:30:00,6.63,6.63,6.61,6.61,101200.0,4.4542,4.4542,4.4408,4.4408,101200.0
2011-06-09 12:40:00,6.62,6.63,6.61,6.61,178400.0,4.4475,4.4542,4.4408,4.4408,178400.0
2011-06-09 12:50:00,6.61,6.61,6.6,6.61,71600.0,4.4408,4.4408,4.434,4.4408,71600.0
2011-06-09 13:00:00,6.61,6.62,6.61,6.61,140000.0,4.4408,4.4475,4.4408,4.4408,140000.0
2011-06-09 13:10:00,6.61,6.62,6.61,6.62,86000.0,4.4408,4.4475,4.4408,4.4475,86000.0
2011-06-09 13:20:00,6.62,6.62,6.6,6.61,81200.0,4.4475,4.4475,4.434,4.4408,81200.0
2011-06-09 13:30:00,6.61,6.61,6.6,6.6,80000.0,4.4408,4.4408,4.434,4.434,80000.0
2011-06-09 13:40:00,6.6,6.61,6.6,6.6,60000.0,4.434,4.4408,4.434,4.434,60000.0
2011-06-09 13:50:00,6.6,6.61,6.6,6.61,102800.0,4.434,4.4408,4.434,4.4408,102800.0
2011-06-09 14:00:00,6.61,6.62,6.61,6.61,176000.0,4.4408,4.4475,4.4408,4.4408,176000.0
2011-06-09 14:10:00,6.61,6.62,6.61,6.62,106400.0,4.4408,4.4475,4.4408,4.4475,106400.0
2011-06-09 14:20:00,6.62,6.63,6.62,6.62,88800.0,4.4475,4.4542,4.4475,4.4475,88800.0
2011-06-09 14:30:00,6.62,6.62,6.61,6.61,179200.0,4.4475,4.4475,4.4408,4.4408,179200.0
2011-06-09 14:40:00,6.62,6.62,6.61,6.61,50000.0,4.4475,4.4475,4.4408,4.4408,50000.0
2011-06-09 14:50:00,6.61,6.63,6.61,6.62,403600.0,4.4408,4.4542,4.4408,4.4475,403600.0
2011-06-09 15:00:00,6.62,6.63,6.62,6.63,498000.0,4.4475,4.4542,4.4475,4.4542,498000.0
2011-06-09 15:10:00,6.63,6.63,6.62,6.63,324400.0,4.4542,4.4542,4.4475,4.4542,324400.0
2011-06-09 15:20:00,6.63,6.64,6.63,6.64,465200.0,4.4542,4.4609,4.4542,4.4609,465200.0
2011-06-09 15:30:00,6.64,6.64,6.63,6.63,331200.0,4.4609,4.4609,4.4542,4.4542,331200.0
2011-06-09 15:40:00,6.63,6.64,6.63,6.64,1521600.0,4.4542,4.4609,4.4542,4.4609,1521600.0
2011-06-09 15:50:00,6.64,6.64,6.63,6.63,1462800.0,4.4609,4.4609,4.4542,4.4542,1462800.0
2011-06-10 09:30:00,6.61,6.63,6.58,6.59,124400.0,4.4408,4.4542,4.4206,4.4273,124400.0
2011-06-10 09:40:00,6.58,6.6,6.57,6.58,177200.0,4.4206,4.434,4.4139,4.4206,177200.0
2011-06-10 09:50:00,6.57,6.58,6.55,6.57,202400.0,4.4139,4.4206,4.4004,4.4139,202400.0
2011-06-10 10:00:00,6.57,6.58,6.55,6.55,252000.0,4.4139,4.4206,4.4004,4.4004,252000.0
2011-06-10 10:10:00,6.55,6.55,6.53,6.54,176800.0,4.4004,4.4004,4.387,4.3937,176800.0
2011-06-10 10:20:00,6.54,6.55,6.53,6.55,212800.0,4.3937,4.4004,4.387,4.4004,212800.0
2011-06-10 10:30:00,6.55,6.55,6.54,6.54,190800.0,4.4004,4.4004,4.3937,4.3937,190800.0
2011-06-10 10:40:00,6.54,6.54,6.52,6.53,250800.0,4.3937,4.3937,4.3803,4.387,250800.0
2011-06-10 10:50:00,6.53,6.54,6.52,6.53,528000.0,4.387,4.3937,4.3803,4.387,528000.0
2011-06-10 11:00:00,6.53,6.54,6.52,6.52,727200.0,4.387,4.3937,4.3803,4.3803,727200.0
2011-06-10 11:10:00,6.52,6.55,6.52,6.54,881200.0,4.3803,4.4004,4.3803,4.3937,881200.0
2011-06-10 11:20:00,6.54,6.57,6.54,6.56,471200.0,4.3937,4.4139,4.3937,4.4072,471200.0
2011-06-10 11:30:00,6.56,6.56,6.55,6.55,355600.0,4.4072,4.4072,4.4004,4.4004,355600.0
2011-06-10 11:40:00,6.55,6.56,6.54,6.56,166800.0,4.4004,4.4072,4.3937,4.4072,166800.0
2011-06-10 11:50:00,6.56,6.59,6.56,6.59,472400.0,4.4072,4.4273,4.4072,4.4273,472400.0
2011-06-10 12:00:00,6.59,6.6,6.59,6.59,95200.0,4.4273,4.434,4.4273,4.4273,95200.0
2011-06-10 12:10:00,6.59,6.6,6.59,6.6,238400.0,4.4273,4.434,4.4273,4.434,238400.0
2011-06-10 12:20:00,6.6,6.6,6.6,6.6,75600.0,4.434,4.434,4.434,4.434,75600.0
2011-06-10 12:30:00,6.6,6.6,6.6,6.6,466000.0,4.434,4.434,4.434,4.434,466000.0
2011-06-10 12:40:00,6.6,6.61,6.6,6.6,405600.0,4.434,4.4408,4.434,4.434,405600.0
2011-06-10 12:50:00,6.6,6.62,6.6,6.62,432800.0,4.434,4.4475,4.434,4.4475,432800.0
2011-06-10 13:00:00,6.62,6.62,6.61,6.61,139600.0,4.4475,4.4475,4.4408,4.4408,139600.0
2011-06-10 13:10:00,6.61,6.62,6.61,6.61,251600.0,4.4408,4.4475,4.4408,4.4408,251600.0
2011-06-10 13:20:00,6.62,6.62,6.6,6.62,255200.0,4.4475,4.4475,4.434,4.4475,255200.0
2011-06-10 13:30:00,6.62,6.62,6.6,6.61,281200.0,4.4475,4.4475,4.434,4.4408,281200.0
2011-06-10 13:40:00,6.61,6.61,6.59,6.59,234400.0,4.4408,4.4408,4.4273,4.4273,234400.0
2011-06-10 13:50:00,6.59,6.59,6.59,6.59,56800.0,4.4273,4.4273,4.4273,4.4273,56800.0
2011-06-10 14:00:00,6.59,6.62,6.59,6.61,517200.0,4.4273,4.4475,4.4273,4.4408,517200.0
2011-06-10 14:10:00,6.61,6.61,6.6,6.61,289600.0,4.4408,4.4408,4.434,4.4408,289600.0
2011-06-10 14:20:00,6.61,6.62,6.6,6.61,420800.0,4.4408,4.4475,4.434,4.4408,420800.0
2011-06-10 14:30:00,6.61,6.63,6.61,6.62,763200.0,4.4408,4.4542,4.4408,4.4475,763200.0
2011-06-10 14:40:00,6.62,6.62,6.61,6.61,416000.0,4.4475,4.4475,4.4408,4.4408,416000.0
2011-06-10 14:50:00,6.61,6.62,6.6,6.61,398800.0,4.4408,4.4475,4.434,4.4408,398800.0
2011-06-10 15:00:00,6.62,6.62,6.6,6.61,570000.0,4.4475,4.4475,4.434,4.4408,570000.0
2011-06-10 15:10:00,6.61,6.62,6.61,6.61,358400.0,4.4408,4.4475,4.4408,4.4408,358400.0
2011-06-10 15:20:00,6.61,6.62,6.6,6.6,524800.0,4.4408,4.4475,4.434,4.434,524800.0
2011-06-10 15:30:00,6.6,6.61,6.59,6.59,402000.0,4.434,4.4408,4.4273,4.4273,402000.0
2011-06-10 15:40:00,6.59,6.6,6.57,6.57,538800.0,4.4273,4.434,4.4139,4.4139,538800.0
2011-06-10 15:50:00,6.57,6.57,6.56,6.57,1183200.0,4.4139,4.4139,4.4072,4.4139,1183200.0
2011-06-13 09:30:00,6.6,6.63,6.57,6.6,171600.0,4.434,4.4542,4.4139,4.434,171600.0
2011-06-13 09:40:00,6.6,6.62,6.6,6.61,79200.0,4.434,4.4475,4.434,4.4408,79200.0
2011-06-13 09:50:00,6.61,6.61,6.59,6.6,104000.0,4.4408,4.4408,4.4273,4.434,104000.0
2011-06-13 10:00:00,6.6,6.61,6.59,6.61,198400.0,4.434,4.4408,4.4273,4.4408,198400.0
2011-06-13 10:10:00,6.61,6.61,6.59,6.61,188800.0,4.4408,4.4408,4.4273,4.4408,188800.0
2011-06-13 10:20:00,6.61,6.62,6.6,6.62,215200.0,4.4408,4.4475,4.434,4.4475,215200.0
2011-06-13 10:30:00,6.62,6.62,6.6,6.61,114000.0,4.4475,4.4475,4.434,4.4408,114000.0
2011-06-13 10:40:00,6.61,6.61,6.59,6.59,174000.0,4.4408,4.4408,4.4273,4.4273,174000.0
2011-06-13 10:50:00,6.59,6.59,6.57,6.57,201600.0,4.4273,4.4273,4.4139,4.4139,201600.0
2011-06-13 11:00:00,6.57,6.58,6.56,6.56,163600.0,4.4139,4.4206,4.4072,4.4072,163600.0
2011-06-13 11:10:00,6.56,6.57,6.55,6.57,163600.0,4.4072,4.4139,4.4004,4.4139,163600.0
2011-06-13 11:20:00,6.57,6.59,6.57,6.58,105600.0,4.4139,4.4273,4.4139,4.4206,105600.0
2011-06-13 11:30:00,6.58,6.58,6.55,6.55,79200.0,4.4206,4.4206,4.4004,4.4004,79200.0
2011-06-13 11:40:00,6.55,6.56,6.53,6.53,268000.0,4.4004,4.4072,4.387,4.387,268000.0
2011-06-13 11:50:00,6.53,6.54,6.52,6.54,266000.0,4.387,4.3937,4.3803,4.3937,266000.0
2011-06-13 12:00:00,6.54,6.55,6.54,6.54,90000.0,4.3937,4.4004,4.3937,4.3937,90000.0
2011-06-13 12:10:00,6.54,6.55,6.54,6.55,96800.0,4.3937,4.4004,4.3937,4.4004,96800.0
2011-06-13 12:20:00,6.55,6.56,6.55,6.55,134000.0,4.4004,4.4072,4.4004,4.4004,134000.0
2011-06-13 12:30:00,6.55,6.57,6.55,6.57,127200.0,4.4004,4.4139,4.4004,4.4139,127200.0
2011-06-13 12:40:00,6.57,6.57,6.55,6.55,149200.0,4.4139,4.4139,4.4004,4.4004,149200.0
2011-06-13 12:50:00,6.55,6.55,6.54,6.54,180800.0,4.4004,4.4004,4.3937,4.3937,180800.0
2011-06-13 13:00:00,6.54,6.54,6.51,6.53,244800.0,4.3937,4.3937,4.3736,4.387,244800.0
2011-06-13 13:10:00,6.53,6.53,6.52,6.53,265200.0,4.387,4.387,4.3803,4.387,265200.0
2011-06-13 13:20:00,6.53,6.53,6.52,6.53,57600.0,4.387,4.387,4.3803,4.387,57600.0
2011-06-13 13:30:00,6.53,6.54,6.53,6.54,45200.0,4.387,4.3937,4.387,4.3937,45200.0
2011-06-13 13:40:00,6.54,6.55,6.54,6.55,122800.0,4.3937,4.4004,4.3937,4.4004,122800.0
2011-06-13 13:50:00,6.54,6.56,6.54,6.56,105200.0,4.3937,4.4072,4.3937,4.4072,105200.0
2011-06-13 14:00:00,6.56,6.58,6.56,6.57,187200.0,4.4072,4.4206,4.4072,4.4139,187200.0
2011-06-13 14:10:00,6.57,6.57,6.56,6.56,74400.0,4.4139,4.4139,4.4072,4.4072,74400.0
2011-06-13 14:20:00,6.56,6.56,6.55,6.55,29200.0,4.4072,4.4072,4.4004,4.4004,29200.0
2011-06-13 14:30:00,6.55,6.55,6.54,6.54,119600.0,4.4004,4.4004,4.3937,4.3937,119600.0
2011-06-13 14:40:00,6.55,6.56,6.54,6.56,104000.0,4.4004,4.4072,4.3937,4.4072,104000.0
2011-06-13 14:50:00,6.56,6.57,6.54,6.55,110000.0,4.4072,4.4139,4.3937,4.4004,110000.0
2011-06-13 15:00:00,6.54,6.56,6.54,6.55,138800.0,4.3937,4.4072,4.3937,4.4004,138800.0
2011-06-13 15:10:00,6.55,6.56,6.54,6.55,210800.0,4.4004,4.4072,4.3937,4.4004,210800.0
2011-06-13 15:20:00,6.55,6.57,6.55,6.56,381200.0,4.4004,4.4139,4.4004,4.4072,381200.0
2011-06-13 15:30:00,6.56,6.57,6.56,6.56,413600.0,4.4072,4.4139,4.4072,4.4072,413600.0
2011-06-13 15:40:00,6.56,6.57,6.56,6.57,633200.0,4.4072,4.4139,4.4072,4.4139,633200.0
2011-06-13 15:50:00,6.57,6.57,6.56,6.57,515200.0,4.4139,4.4139,4.4072,4.4139,515200.0
2011-06-14 09:30:00,6.61,6.63,6.56,6.56,542800.0,4.4408,4.4542,4.4072,4.4072,542800.0
2011-06-14 09:40:00,6.56,6.58,6.55,6.57,207600.0,4.4072,4.4206,4.4004,4.4139,207600.0
2011-06-14 09:50:00,6.57,6.58,6.55,6.57,312000.0,4.4139,4.4206,4.4004,4.4139,312000.0
2011-06-14 10:00:00,6.57,6.58,6.56,6.56,489200.0,4.4139,4.4206,4.4072,4.4072,489200.0
2011-06-14 10:10:00,6.56,6.57,6.54,6.55,739600.0,4.4072,4.4139,4.3937,4.4004,739600.0
2011-06-14 10:20:00,6.55,6.55,6.49,6.52,776000.0,4.4004,4.4004,4.3601,4.3803,776000.0
2011-06-14 10:30:00,6.52,6.55,6.52,6.54,366000.0,4.3803,4.4004,4.3803,4.3937,366000.0
2011-06-14 10:40:00,6.54,6.57,6.54,6.54,324400.0,4.3937,4.4139,4.3937,4.3937,324400.0
2011-06-14 10:50:00,6.54,6.55,6.54,6.54,146000.0,4.3937,4.4004,4.3937,4.3937,146000.0
2011-06-14 11:00:00,6.54,6.57,6.54,6.56,159200.0,4.3937,4.4139,4.3937,4.4072,159200.0
2011-06-14 11:10:00,6.56,6.58,6.56,6.57,170400.0,4.4072,4.4206,4.4072,4.4139,170400.0
2011-06-14 11:20:00,6.57,6.59,6.57,6.58,247200.0,4.4139,4.4273,4.4139,4.4206,247200.0
2011-06-14 11:30:00,6.58,6.6,6.58,6.59,161200.0,4.4206,4.434,4.4206,4.4273,161200.0
2011-06-14 11:40:00,6.59,6.6,6.59,6.6,117200.0,4.4273,4.434,4.4273,4.434,117200.0
2011-06-14 11:50:00,6.6,6.6,6.59,6.59,152400.0,4.434,4.434,4.4273,4.4273,152400.0
2011-06-14 12:00:00,6.6,6.6,6.59,6.6,162400.0,4.434,4.434,4.4273,4.434,162400.0
2011-06-14 12:10:00,6.6,6.6,6.59,6.6,210000.0,4.434,4.434,4.4273,4.434,210000.0
2011-06-14 12:20:00,6.6,6.61,6.6,6.61,179600.0,4.434,4.4408,4.434,4.4408,179600.0
2011-06-14 12:30:00,6.61,6.61,6.61,6.61,123600.0,4.4408,4.4408,4.4408,4.4408,123600.0
2011-06-14 12:40:00,6.61,6.61,6.61,6.61,67200.0,4.4408,4.4408,4.4408,4.4408,67200.0
2011-06-14 12:50:00,6.61,6.61,6.61,6.61,86400.0,4.4408,4.4408,4.4408,4.4408,86400.0
2011-06-14 13:00:00,6.61,6.61,6.61,6.61,104000.0,4.4408,4.4408,4.4408,4.4408,104000.0
2011-06-14 13:10:00,6.61,6.61,6.6,6.61,87200.0,4.4408,4.4408,4.434,4.4408,87200.0
2011-06-14 13:20:00,6.61,6.61,6.6,6.6,117600.0,4.4408,4.4408,4.434,4.434,117600.0
2011-06-14 13:30:00,6.6,6.6,6.6,6.6,181600.0,4.434,4.434,4.434,4.434,181600.0
2011-06-14 13:40:00,6.6,6.6,6.59,6.59,134400.0,4.434,4.434,4.4273,4.4273,134400.0
2011-06-14 13:50:00,6.59,6.6,6.59,6.59,155600.0,4.4273,4.434,4.4273,4.4273,155600.0
2011-06-14 14:00:00,6.6,6.61,6.6,6.61,90400.0,4.434,4.4408,4.434,4.4408,90400.0
2011-06-14 14:10:00,6.61,6.61,6.6,6.61,101600.0,4.4408,4.4408,4.434,4.4408,101600.0
2011-06-14 14:20:00,6.61,6.61,6.6,6.6,108400.0,4.4408,4.4408,4.434,4.434,108400.0
2011-06-14 14:30:00,6.61,6.62,6.6,6.61,194800.0,4.4408,4.4475,4.434,4.4408,194800.0
2011-06-14 14:40:00,6.61,6.61,6.61,6.61,150800.0,4.4408,4.4408,4.4408,4.4408,150800.0
2011-06-14 14:50:00,6.61,6.61,6.6,6.61,146800.0,4.4408,4.4408,4.434,4.4408,146800.0
2011-06-14 15:00:00,6.61,6.61,6.61,6.61,160800.0,4.4408,4.4408,4.4408,4.4408,160800.0
2011-06-14 15:10:00,6.61,6.62,6.6,6.62,256000.0,4.4408,4.4475,4.434,4.4475,256000.0
2011-06-14 15:20:00,6.62,6.62,6.62,6.62,199200.0,4.4475,4.4475,4.4475,4.4475,199200.0
2011-06-14 15:30:00,6.62,6.63,6.62,6.62,339200.0,4.4475,4.4542,4.4475,4.4475,339200.0
2011-06-14 15:40:00,6.62,6.62,6.61,6.61,531600.0,4.4475,4.4475,4.4408,4.4408,531600.0
2011-06-14 15:50:00,6.61,6.62,6.6,6.61,1103600.0,4.4408,4.4475,4.434,4.4408,1103600.0
2011-06-15 09:30:00,6.55,6.57,6.51,6.54,1100000.0,4.4004,4.4139,4.3736,4.3937,1100000.0
2011-06-15 09:40:00,6.55,6.59,6.54,6.57,859600.0,4.4004,4.4273,4.3937,4.4139,859600.0
2011-06-15 09:50:00,6.57,6.57,6.54,6.55,482400.0,4.4139,4.4139,4.3937,4.4004,482400.0
2011-06-15 10:00:00,6.55,6.59,6.55,6.58,613600.0,4.4004,4.4273,4.4004,4.4206,613600.0
2011-06-15 10:10:00,6.58,6.58,6.56,6.56,206000.0,4.4206,4.4206,4.4072,4.4072,206000.0
2011-06-15 10:20:00,6.56,6.56,6.55,6.55,267200.0,4.4072,4.4072,4.4004,4.4004,267200.0
2011-06-15 10:30:00,6.55,6.57,6.54,6.57,177600.0,4.4004,4.4139,4.3937,4.4139,177600.0
2011-06-15 10:40:00,6.57,6.61,6.56,6.59,626000.0,4.4139,4.4408,4.4072,4.4273,626000.0
2011-06-15 10:50:00,6.59,6.59,6.58,6.58,184400.0,4.4273,4.4273,4.4206,4.4206,184400.0
2011-06-15 11:00:00,6.58,6.59,6.57,6.58,223600.0,4.4206,4.4273,4.4139,4.4206,223600.0
2011-06-15 11:10:00,6.57,6.58,6.57,6.58,165600.0,4.4139,4.4206,4.4139,4.4206,165600.0
2011-06-15 11:20:00,6.58,6.58,6.56,6.56,146800.0,4.4206,4.4206,4.4072,4.4072,146800.0
2011-06-15 11:30:00,6.57,6.57,6.52,6.53,225600.0,4.4139,4.4139,4.3803,4.387,225600.0
2011-06-15 11:40:00,6.53,6.53,6.51,6.52,228800.0,4.387,4.387,4.3736,4.3803,228800.0
2011-06-15 11:50:00,6.52,6.53,6.51,6.53,265200.0,4.3803,4.387,4.3736,4.387,265200.0
2011-06-15 12:00:00,6.53,6.54,6.52,6.54,106800.0,4.387,4.3937,4.3803,4.3937,106800.0
2011-06-15 12:10:00,6.54,6.54,6.51,6.51,176000.0,4.3937,4.3937,4.3736,4.3736,176000.0
2011-06-15 12:20:00,6.51,6.52,6.51,6.51,362000.0,4.3736,4.3803,4.3736,4.3736,362000.0
2011-06-15 12:30:00,6.51,6.53,6.51,6.52,236000.0,4.3736,4.387,4.3736,4.3803,236000.0
2011-06-15 12:40:00,6.52,6.54,6.52,6.53,134000.0,4.3803,4.3937,4.3803,4.387,134000.0
2011-06-15 12:50:00,6.53,6.54,6.52,6.52,202000.0,4.387,4.3937,4.3803,4.3803,202000.0
2011-06-15 13:00:00,6.52,6.53,6.52,6.52,105200.0,4.3803,4.387,4.3803,4.3803,105200.0
2011-06-15 13:10:00,6.52,6.53,6.51,6.51,127600.0,4.3803,4.387,4.3736,4.3736,127600.0
2011-06-15 13:20:00,6.51,6.53,6.51,6.52,145600.0,4.3736,4.387,4.3736,4.3803,145600.0
2011-06-15 13:30:00,6.52,6.52,6.51,6.52,170000.0,4.3803,4.3803,4.3736,4.3803,170000.0
2011-06-15 13:40:00,6.52,6.53,6.52,6.53,217200.0,4.3803,4.387,4.3803,4.387,217200.0
2011-06-15 13:50:00,6.53,6.53,6.52,6.53,133200.0,4.387,4.387,4.3803,4.387,133200.0
2011-06-15 14:00:00,6.53,6.54,6.53,6.53,183600.0,4.387,4.3937,4.387,4.387,183600.0
2011-06-15 14:10:00,6.53,6.54,6.52,6.53,189600.0,4.387,4.3937,4.3803,4.387,189600.0
2011-06-15 14:20:00,6.53,6.53,6.51,6.51,210400.0,4.387,4.387,4.3736,4.3736,210400.0
2011-06-15 14:30:00,6.51,6.53,6.51,6.52,169200.0,4.3736,4.387,4.3736,4.3803,169200.0
2011-06-15 14:40:00,6.53,6.53,6.51,6.52,452800.0,4.387,4.387,4.3736,4.3803,452800.0
2011-06-15 14:50:00,6.52,6.53,6.51,6.51,323600.0,4.3803,4.387,4.3736,4.3736,323600.0
2011-06-15 15:00:00,6.51,6.52,6.51,6.51,418000.0,4.3736,4.3803,4.3736,4.3736,418000.0
2011-06-15 15:10:00,6.51,6.52,6.49,6.5,365200.0,4.3736,4.3803,4.3601,4.3669,365200.0
2011-06-15 15:20:00,6.5,6.52,6.49,6.52,376800.0,4.3669,4.3803,4.3601,4.3803,376800.0
2011-06-15 15:30:00,6.52,6.52,6.51,6.52,280800.0,4.3803,4.3803,4.3736,4.3803,280800.0
2011-06-15 15:40:00,6.52,6.53,6.51,6.52,584400.0,4.3803,4.387,4.3736,4.3803,584400.0
2011-06-15 15:50:00,6.52,6.53,6.51,6.53,1362800.0,4.3803,4.387,4.3736,4.387,1362800.0
2011-06-16 09:30:00,6.54,6.54,6.5,6.54,182400.0,4.3937,4.3937,4.3669,4.3937,182400.0
2011-06-16 09:40:00,6.54,6.57,6.52,6.52,141600.0,4.3937,4.4139,4.3803,4.3803,141600.0
2011-06-16 09:50:00,6.52,6.55,6.52,6.54,80000.0,4.3803,4.4004,4.3803,4.3937,80000.0
2011-06-16 10:00:00,6.54,6.57,6.51,6.56,201600.0,4.3937,4.4139,4.3736,4.4072,201600.0
2011-06-16 10:10:00,6.56,6.59,6.56,6.58,148000.0,4.4072,4.4273,4.4072,4.4206,148000.0
2011-06-16 10:20:00,6.57,6.57,6.55,6.56,161600.0,4.4139,4.4139,4.4004,4.4072,161600.0
2011-06-16 10:30:00,6.56,6.57,6.56,6.57,180000.0,4.4072,4.4139,4.4072,4.4139,180000.0
2011-06-16 10:40:00,6.57,6.59,6.57,6.57,108400.0,4.4139,4.4273,4.4139,4.4139,108400.0
2011-06-16 10:50:00,6.58,6.58,6.56,6.56,95600.0,4.4206,4.4206,4.4072,4.4072,95600.0
2011-06-16 11:00:00,6.56,6.56,6.54,6.55,290400.0,4.4072,4.4072,4.3937,4.4004,290400.0
2011-06-16 11:10:00,6.55,6.56,6.54,6.56,237200.0,4.4004,4.4072,4.3937,4.4072,237200.0
2011-06-16 11:20:00,6.56,6.56,6.55,6.56,286400.0,4.4072,4.4072,4.4004,4.4072,286400.0
2011-06-16 11:30:00,6.56,6.58,6.56,6.58,256400.0,4.4072,4.4206,4.4072,4.4206,256400.0
2011-06-16 11:40:00,6.58,6.59,6.57,6.58,365600.0,4.4206,4.4273,4.4139,4.4206,365600.0
2011-06-16 11:50:00,6.58,6.59,6.58,6.59,459600.0,4.4206,4.4273,4.4206,4.4273,459600.0
2011-06-16 12:00:00,6.59,6.59,6.58,6.59,230000.0,4.4273,4.4273,4.4206,4.4273,230000.0
2011-06-16 12:10:00,6.58,6.59,6.57,6.57,260000.0,4.4206,4.4273,4.4139,4.4139,260000.0
2011-06-16 12:20:00,6.57,6.58,6.57,6.58,191600.0,4.4139,4.4206,4.4139,4.4206,191600.0
2011-06-16 12:30:00,6.58,6.58,6.57,6.57,130000.0,4.4206,4.4206,4.4139,4.4139,130000.0
2011-06-16 12:40:00,6.58,6.58,6.57,6.58,137600.0,4.4206,4.4206,4.4139,4.4206,137600.0
2011-06-16 12:50:00,6.58,6.58,6.57,6.57,77600.0,4.4206,4.4206,4.4139,4.4139,77600.0
2011-06-16 13:00:00,6.57,6.58,6.57,6.58,133600.0,4.4139,4.4206,4.4139,4.4206,133600.0
2011-06-16 13:10:00,6.57,6.59,6.57,6.58,165600.0,4.4139,4.4273,4.4139,4.4206,165600.0
2011-06-16 13:20:00,6.58,6.59,6.57,6.58,183600.0,4.4206,4.4273,4.4139,4.4206,183600.0
2011-06-16 13:30:00,6.58,6.58,6.57,6.58,276000.0,4.4206,4.4206,4.4139,4.4206,276000.0
2011-06-16 13:40:00,6.57,6.59,6.57,6.59,767600.0,4.4139,4.4273,4.4139,4.4273,767600.0
2011-06-16 13:50:00,6.59,6.59,6.57,6.58,445200.0,4.4273,4.4273,4.4139,4.4206,445200.0
2011-06-16 14:00:00,6.57,6.58,6.57,6.58,297200.0,4.4139,4.4206,4.4139,4.4206,297200.0
2011-06-16 14:10:00,6.58,6.58,6.57,6.58,640000.0,4.4206,4.4206,4.4139,4.4206,640000.0
2011-06-16 14:20:00,6.57,6.58,6.57,6.58,369200.0,4.4139,4.4206,4.4139,4.4206,369200.0
2011-06-16 14:30:00,6.58,6.58,6.55,6.55,407600.0,4.4206,4.4206,4.4004,4.4004,407600.0
2011-06-16 14:40:00,6.55,6.56,6.55,6.55,394400.0,4.4004,4.4072,4.4004,4.4004,394400.0
2011-06-16 14:50:00,6.55,6.56,6.55,6.56,293200.0,4.4004,4.4072,4.4004,4.4072,293200.0
2011-06-16 15:00:00,6.56,6.58,6.56,6.58,389200.0,4.4072,4.4206,4.4072,4.4206,389200.0
2011-06-16 15:10:00,6.58,6.59,6.57,6.58,289600.0,4.4206,4.4273,4.4139,4.4206,289600.0
2011-06-16 15:20:00,6.58,6.58,6.57,6.57,420800.0,4.4206,4.4206,4.4139,4.4139,420800.0
2011-06-16 15:30:00,6.57,6.58,6.56,6.57,536800.0,4.4139,4.4206,4.4072,4.4139,536800.0
2011-06-16 15:40:00,6.57,6.57,6.56,6.56,679200.0,4.4139,4.4139,4.4072,4.4072,679200.0
2011-06-16 15:50:00,6.56,6.56,6.55,6.55,1578800.0,4.4072,4.4072,4.4004,4.4004,1578800.0
2011-06-17 09:30:00,6.59,6.62,6.57,6.58,749200.0,4.4273,4.4475,4.4139,4.4206,749200.0
2011-06-17 09:40:00,6.58,6.61,6.57,6.6,250000.0,4.4206,4.4408,4.4139,4.434,250000.0
2011-06-17 09:50:00,6.59,6.59,6.57,6.59,349200.0,4.4273,4.4273,4.4139,4.4273,349200.0
2011-06-17 10:00:00,6.59,6.63,6.59,6.63,324000.0,4.4273,4.4542,4.4273,4.4542,324000.0
2011-06-17 10:10:00,6.63,6.64,6.62,6.63,275200.0,4.4542,4.4609,4.4475,4.4542,275200.0
2011-06-17 10:20:00,6.63,6.64,6.61,6.61,192400.0,4.4542,4.4609,4.4408,4.4408,192400.0
2011-06-17 10:30:00,6.61,6.64,6.61,6.63,221200.0,4.4408,4.4609,4.4408,4.4542,221200.0
2011-06-17 10:40:00,6.63,6.63,6.61,6.62,131200.0,4.4542,4.4542,4.4408,4.4475,131200.0
2011-06-17 10:50:00,6.63,6.63,6.6,6.6,120400.0,4.4542,4.4542,4.434,4.434,120400.0
2011-06-17 11:00:00,6.6,6.61,6.58,6.58,218400.0,4.434,4.4408,4.4206,4.4206,218400.0
2011-06-17 11:10:00,6.58,6.59,6.58,6.59,194400.0,4.4206,4.4273,4.4206,4.4273,194400.0
2011-06-17 11:20:00,6.58,6.6,6.58,6.6,136400.0,4.4206,4.434,4.4206,4.434,136400.0
2011-06-17 11:30:00,6.6,6.61,6.59,6.59,197600.0,4.434,4.4408,4.4273,4.4273,197600.0
2011-06-17 11:40:00,6.59,6.61,6.59,6.61,181600.0,4.4273,4.4408,4.4273,4.4408,181600.0
2011-06-17 11:50:00,6.62,6.62,6.61,6.61,79200.0,4.4475,4.4475,4.4408,4.4408,79200.0
2011-06-17 12:00:00,6.61,6.61,6.61,6.61,128400.0,4.4408,4.4408,4.4408,4.4408,128400.0
2011-06-17 12:10:00,6.61,6.61,6.6,6.6,124000.0,4.4408,4.4408,4.434,4.434,124000.0
2011-06-17 12:20:00,6.6,6.6,6.59,6.6,96800.0,4.434,4.434,4.4273,4.434,96800.0
2011-06-17 12:30:00,6.6,6.61,6.6,6.61,113200.0,4.434,4.4408,4.434,4.4408,113200.0
2011-06-17 12:40:00,6.61,6.61,6.6,6.61,79200.0,4.4408,4.4408,4.434,4.4408,79200.0
2011-06-17 12:50:00,6.61,6.61,6.6,6.6,152400.0,4.4408,4.4408,4.434,4.434,152400.0
2011-06-17 13:00:00,6.6,6.6,6.59,6.59,206800.0,4.434,4.434,4.4273,4.4273,206800.0
2011-06-17 13:10:00,6.59,6.59,6.59,6.59,113600.0,4.4273,4.4273,4.4273,4.4273,113600.0
2011-06-17 13:20:00,6.59,6.6,6.59,6.6,159600.0,4.4273,4.434,4.4273,4.434,159600.0
2011-06-17 13:30:00,6.6,6.62,6.6,6.62,243200.0,4.434,4.4475,4.434,4.4475,243200.0
2011-06-17 13:40:00,6.61,6.62,6.6,6.61,136400.0,4.4408,4.4475,4.434,4.4408,136400.0
2011-06-17 13:50:00,6.6,6.61,6.59,6.6,134400.0,4.434,4.4408,4.4273,4.434,134400.0
2011-06-17 14:00:00,6.6,6.61,6.6,6.61,146000.0,4.434,4.4408,4.434,4.4408,146000.0
2011-06-17 14:10:00,6.61,6.62,6.61,6.62,155600.0,4.4408,4.4475,4.4408,4.4475,155600.0
2011-06-17 14:20:00,6.62,6.63,6.62,6.63,128000.0,4.4475,4.4542,4.4475,4.4542,128000.0
2011-06-17 14:30:00,6.63,6.63,6.62,6.62,149200.0,4.4542,4.4542,4.4475,4.4475,149200.0
2011-06-17 14:40:00,6.62,6.63,6.62,6.62,388800.0,4.4475,4.4542,4.4475,4.4475,388800.0
2011-06-17 14:50:00,6.62,6.63,6.62,6.63,164000.0,4.4475,4.4542,4.4475,4.4542,164000.0
2011-06-17 15:00:00,6.63,6.63,6.61,6.61,397200.0,4.4542,4.4542,4.4408,4.4408,397200.0
2011-06-17 15:10:00,6.61,6.62,6.59,6.6,275200.0,4.4408,4.4475,4.4273,4.434,275200.0
2011-06-17 15:20:00,6.6,6.61,6.6,6.61,222800.0,4.434,4.4408,4.434,4.4408,222800.0
2011-06-17 15:30:00,6.61,6.62,6.6,6.61,366400.0,4.4408,4.4475,4.434,4.4408,366400.0
2011-06-17 15:40:00,6.61,6.62,6.61,6.61,490400.0,4.4408,4.4475,4.4408,4.4408,490400.0
2011-06-17 15:50:00,6.61,6.61,6.6,6.6,809600.0,4.4408,4.4408,4.434,4.434,809600.0
2011-06-20 09:30:00,6.59,6.59,6.56,6.57,207600.0,4.4273,4.4273,4.4072,4.4139,207600.0
2011-06-20 09:40:00,6.57,6.61,6.57,6.6,178000.0,4.4139,4.4408,4.4139,4.434,178000.0
2011-06-20 09:50:00,6.6,6.64,6.6,6.64,253600.0,4.434,4.4609,4.434,4.4609,253600.0
2011-06-20 10:00:00,6.64,6.66,6.64,6.65,316800.0,4.4609,4.4743,4.4609,4.4676,316800.0
2011-06-20 10:10:00,6.65,6.67,6.63,6.64,291600.0,4.4676,4.4811,4.4542,4.4609,291600.0
2011-06-20 10:20:00,6.64,6.64,6.62,6.63,186400.0,4.4609,4.4609,4.4475,4.4542,186400.0
2011-06-20 10:30:00,6.63,6.66,6.63,6.64,167200.0,4.4542,4.4743,4.4542,4.4609,167200.0
2011-06-20 10:40:00,6.64,6.66,6.64,6.65,210800.0,4.4609,4.4743,4.4609,4.4676,210800.0
2011-06-20 10:50:00,6.65,6.65,6.63,6.63,143600.0,4.4676,4.4676,4.4542,4.4542,143600.0
2011-06-20 11:00:00,6.63,6.64,6.62,6.63,281200.0,4.4542,4.4609,4.4475,4.4542,281200.0
2011-06-20 11:10:00,6.63,6.64,6.63,6.64,127200.0,4.4542,4.4609,4.4542,4.4609,127200.0
2011-06-20 11:20:00,6.64,6.65,6.64,6.65,200800.0,4.4609,4.4676,4.4609,4.4676,200800.0
2011-06-20 11:30:00,6.65,6.65,6.62,6.63,290800.0,4.4676,4.4676,4.4475,4.4542,290800.0
2011-06-20 11:40:00,6.63,6.65,6.63,6.65,217200.0,4.4542,4.4676,4.4542,4.4676,217200.0
2011-06-20 11:50:00,6.65,6.66,6.65,6.66,182800.0,4.4676,4.4743,4.4676,4.4743,182800.0
2011-06-20 12:00:00,6.66,6.66,6.64,6.65,212800.0,4.4743,4.4743,4.4609,4.4676,212800.0
2011-06-20 12:10:00,6.65,6.66,6.65,6.65,140800.0,4.4676,4.4743,4.4676,4.4676,140800.0
2011-06-20 12:20:00,6.65,6.66,6.65,6.66,107200.0,4.4676,4.4743,4.4676,4.4743,107200.0
2011-06-20 12:30:00,6.66,6.67,6.66,6.67,119200.0,4.4743,4.4811,4.4743,4.4811,119200.0
2011-06-20 12:40:00,6.67,6.68,6.67,6.68,57200.0,4.4811,4.4878,4.4811,4.4878,57200.0
2011-06-20 12:50:00,6.68,6.7,6.68,6.7,258000.0,4.4878,4.5012,4.4878,4.5012,258000.0
2011-06-20 13:00:00,6.69,6.7,6.67,6.68,96000.0,4.4945,4.5012,4.4811,4.4878,96000.0
2011-06-20 13:10:00,6.68,6.69,6.68,6.68,106000.0,4.4878,4.4945,4.4878,4.4878,106000.0
2011-06-20 13:20:00,6.68,6.69,6.68,6.68,110800.0,4.4878,4.4945,4.4878,4.4878,110800.0
2011-06-20 13:30:00,6.68,6.69,6.68,6.68,84400.0,4.4878,4.4945,4.4878,4.4878,84400.0
2011-06-20 13:40:00,6.68,6.69,6.67,6.68,100800.0,4.4878,4.4945,4.4811,4.4878,100800.0
2011-06-20 13:50:00,6.68,6.68,6.67,6.68,116800.0,4.4878,4.4878,4.4811,4.4878,116800.0
2011-06-20 14:00:00,6.68,6.68,6.66,6.67,174000.0,4.4878,4.4878,4.4743,4.4811,174000.0
2011-06-20 14:10:00,6.67,6.67,6.67,6.67,105600.0,4.4811,4.4811,4.4811,4.4811,105600.0
2011-06-20 14:20:00,6.67,6.67,6.67,6.67,88400.0,4.4811,4.4811,4.4811,4.4811,88400.0
2011-06-20 14:30:00,6.67,6.68,6.67,6.68,142400.0,4.4811,4.4878,4.4811,4.4878,142400.0
2011-06-20 14:40:00,6.68,6.68,6.67,6.67,167600.0,4.4878,4.4878,4.4811,4.4811,167600.0
2011-06-20 14:50:00,6.67,6.68,6.67,6.68,174000.0,4.4811,4.4878,4.4811,4.4878,174000.0
2011-06-20 15:00:00,6.68,6.68,6.67,6.67,232800.0,4.4878,4.4878,4.4811,4.4811,232800.0
2011-06-20 15:10:00,6.67,6.68,6.65,6.67,425600.0,4.4811,4.4878,4.4676,4.4811,425600.0
2011-06-20 15:20:00,6.67,6.68,6.67,6.67,262800.0,4.4811,4.4878,4.4811,4.4811,262800.0
2011-06-20 15:30:00,6.67,6.7,6.67,6.69,367600.0,4.4811,4.5012,4.4811,4.4945,367600.0
2011-06-20 15:40:00,6.69,6.7,6.68,6.7,537600.0,4.4945,4.5012,4.4878,4.5012,537600.0
2011-06-20 15:50:00,6.7,6.7,6.68,6.7,649200.0,4.5012,4.5012,4.4878,4.5012,649200.0
2011-06-21 09:30:00,6.75,6.75,6.71,6.74,245600.0,4.5348,4.5348,4.5079,4.5281,245600.0
2011-06-21 09:40:00,6.74,6.75,6.72,6.72,188000.0,4.5281,4.5348,4.5147,4.5147,188000.0
2011-06-21 09:50:00,6.72,6.76,6.72,6.76,214800.0,4.5147,4.5415,4.5147,4.5415,214800.0
2011-06-21 10:00:00,6.76,6.79,6.76,6.79,166000.0,4.5415,4.5617,4.5415,4.5617,166000.0
2011-06-21 10:10:00,6.79,6.81,6.78,6.81,196000.0,4.5617,4.5751,4.555,4.5751,196000.0
2011-06-21 10:20:00,6.81,6.83,6.81,6.82,284000.0,4.5751,4.5886,4.5751,4.5818,284000.0
2011-06-21 10:30:00,6.82,6.82,6.8,6.82,181600.0,4.5818,4.5818,4.5684,4.5818,181600.0
2011-06-21 10:40:00,6.82,6.83,6.8,6.82,140000.0,4.5818,4.5886,4.5684,4.5818,140000.0
2011-06-21 10:50:00,6.82,6.83,6.79,6.8,252800.0,4.5818,4.5886,4.5617,4.5684,252800.0
2011-06-21 11:00:00,6.8,6.81,6.8,6.8,197200.0,4.5684,4.5751,4.5684,4.5684,197200.0
2011-06-21 11:10:00,6.8,6.81,6.79,6.8,241200.0,4.5684,4.5751,4.5617,4.5684,241200.0
2011-06-21 11:20:00,6.8,6.84,6.8,6.83,162800.0,4.5684,4.5953,4.5684,4.5886,162800.0
2011-06-21 11:30:00,6.83,6.84,6.81,6.81,158400.0,4.5886,4.5953,4.5751,4.5751,158400.0
2011-06-21 11:40:00,6.81,6.81,6.8,6.81,118800.0,4.5751,4.5751,4.5684,4.5751,118800.0
2011-06-21 11:50:00,6.81,6.82,6.8,6.81,200800.0,4.5751,4.5818,4.5684,4.5751,200800.0
2011-06-21 12:00:00,6.81,6.81,6.8,6.8,65600.0,4.5751,4.5751,4.5684,4.5684,65600.0
2011-06-21 12:10:00,6.81,6.81,6.8,6.81,155200.0,4.5751,4.5751,4.5684,4.5751,155200.0
2011-06-21 12:20:00,6.81,6.82,6.81,6.81,98800.0,4.5751,4.5818,4.5751,4.5751,98800.0
2011-06-21 12:30:00,6.81,6.82,6.81,6.81,74000.0,4.5751,4.5818,4.5751,4.5751,74000.0
2011-06-21 12:40:00,6.81,6.84,6.81,6.84,84800.0,4.5751,4.5953,4.5751,4.5953,84800.0
2011-06-21 12:50:00,6.84,6.84,6.82,6.83,134800.0,4.5953,4.5953,4.5818,4.5886,134800.0
2011-06-21 13:00:00,6.83,6.84,6.82,6.82,66400.0,4.5886,4.5953,4.5818,4.5818,66400.0
2011-06-21 13:10:00,6.82,6.83,6.82,6.83,94000.0,4.5818,4.5886,4.5818,4.5886,94000.0
2011-06-21 13:20:00,6.83,6.84,6.83,6.83,83600.0,4.5886,4.5953,4.5886,4.5886,83600.0
2011-06-21 13:30:00,6.83,6.84,6.82,6.83,119600.0,4.5886,4.5953,4.5818,4.5886,119600.0
2011-06-21 13:40:00,6.83,6.83,6.82,6.83,90000.0,4.5886,4.5886,4.5818,4.5886,90000.0
2011-06-21 13:50:00,6.83,6.83,6.83,6.83,172400.0,4.5886,4.5886,4.5886,4.5886,172400.0
2011-06-21 14:00:00,6.83,6.84,6.83,6.84,164400.0,4.5886,4.5953,4.5886,4.5953,164400.0
2011-06-21 14:10:00,6.84,6.85,6.84,6.84,86400.0,4.5953,4.602,4.5953,4.5953,86400.0
2011-06-21 14:20:00,6.84,6.85,6.84,6.85,99600.0,4.5953,4.602,4.5953,4.602,99600.0
2011-06-21 14:30:00,6.85,6.86,6.85,6.86,316400.0,4.602,4.6087,4.602,4.6087,316400.0
2011-06-21 14:40:00,6.86,6.86,6.85,6.86,92000.0,4.6087,4.6087,4.602,4.6087,92000.0
2011-06-21 14:50:00,6.86,6.86,6.85,6.85,181600.0,4.6087,4.6087,4.602,4.602,181600.0
2011-06-21 15:00:00,6.85,6.86,6.85,6.86,200400.0,4.602,4.6087,4.602,4.6087,200400.0
2011-06-21 15:10:00,6.86,6.86,6.85,6.86,153200.0,4.6087,4.6087,4.602,4.6087,153200.0
2011-06-21 15:20:00,6.86,6.86,6.86,6.86,157600.0,4.6087,4.6087,4.6087,4.6087,157600.0
2011-06-21 15:30:00,6.86,6.87,6.86,6.87,438800.0,4.6087,4.6154,4.6087,4.6154,438800.0
2011-06-21 15:40:00,6.87,6.88,6.86,6.88,568400.0,4.6154,4.6221,4.6087,4.6221,568400.0
2011-06-21 15:50:00,6.88,6.89,6.87,6.88,759200.0,4.6221,4.6289,4.6154,4.6221,759200.0
2011-06-22 09:30:00,6.83,6.85,6.8,6.82,364000.0,4.5886,4.602,4.5684,4.5818,364000.0
2011-06-22 09:40:00,6.82,6.82,6.77,6.8,438800.0,4.5818,4.5818,4.5482,4.5684,438800.0
2011-06-22 09:50:00,6.8,6.8,6.77,6.78,262000.0,4.5684,4.5684,4.5482,4.555,262000.0
2011-06-22 10:00:00,6.78,6.8,6.77,6.77,261200.0,4.555,4.5684,4.5482,4.5482,261200.0
2011-06-22 10:10:00,6.77,6.77,6.73,6.74,454400.0,4.5482,4.5482,4.5214,4.5281,454400.0
2011-06-22 10:20:00,6.74,6.75,6.72,6.74,186400.0,4.5281,4.5348,4.5147,4.5281,186400.0
2011-06-22 10:30:00,6.74,6.76,6.74,6.75,218000.0,4.5281,4.5415,4.5281,4.5348,218000.0
2011-06-22 10:40:00,6.75,6.76,6.74,6.74,92800.0,4.5348,4.5415,4.5281,4.5281,92800.0
2011-06-22 10:50:00,6.74,6.76,6.73,6.75,720400.0,4.5281,4.5415,4.5214,4.5348,720400.0
2011-06-22 11:00:00,6.76,6.77,6.75,6.76,297600.0,4.5415,4.5482,4.5348,4.5415,297600.0
2011-06-22 11:10:00,6.76,6.76,6.74,6.74,192800.0,4.5415,4.5415,4.5281,4.5281,192800.0
2011-06-22 11:20:00,6.75,6.75,6.73,6.73,276800.0,4.5348,4.5348,4.5214,4.5214,276800.0
2011-06-22 11:30:00,6.73,6.74,6.72,6.73,184800.0,4.5214,4.5281,4.5147,4.5214,184800.0
2011-06-22 11:40:00,6.74,6.74,6.72,6.72,151200.0,4.5281,4.5281,4.5147,4.5147,151200.0
2011-06-22 11:50:00,6.72,6.73,6.72,6.72,150000.0,4.5147,4.5214,4.5147,4.5147,150000.0
2011-06-22 12:00:00,6.72,6.72,6.68,6.7,301600.0,4.5147,4.5147,4.4878,4.5012,301600.0
2011-06-22 12:10:00,6.7,6.71,6.7,6.71,164800.0,4.5012,4.5079,4.5012,4.5079,164800.0
2011-06-22 12:20:00,6.7,6.71,6.68,6.69,143200.0,4.5012,4.5079,4.4878,4.4945,143200.0
2011-06-22 12:30:00,6.69,6.69,6.68,6.68,286400.0,4.4945,4.4945,4.4878,4.4878,286400.0
2011-06-22 12:40:00,6.68,6.71,6.68,6.71,186400.0,4.4878,4.5079,4.4878,4.5079,186400.0
2011-06-22 12:50:00,6.7,6.72,6.7,6.72,193200.0,4.5012,4.5147,4.5012,4.5147,193200.0
2011-06-22 13:00:00,6.72,6.72,6.71,6.72,392800.0,4.5147,4.5147,4.5079,4.5147,392800.0
2011-06-22 13:10:00,6.72,6.72,6.72,6.72,64000.0,4.5147,4.5147,4.5147,4.5147,64000.0
2011-06-22 13:20:00,6.72,6.75,6.72,6.75,489600.0,4.5147,4.5348,4.5147,4.5348,489600.0
2011-06-22 13:30:00,6.75,6.75,6.74,6.74,103600.0,4.5348,4.5348,4.5281,4.5281,103600.0
2011-06-22 13:40:00,6.74,6.74,6.73,6.73,229600.0,4.5281,4.5281,4.5214,4.5214,229600.0
2011-06-22 13:50:00,6.73,6.74,6.73,6.74,754000.0,4.5214,4.5281,4.5214,4.5281,754000.0
2011-06-22 14:00:00,6.74,6.74,6.71,6.72,314000.0,4.5281,4.5281,4.5079,4.5147,314000.0
2011-06-22 14:10:00,6.72,6.72,6.71,6.72,168000.0,4.5147,4.5147,4.5079,4.5147,168000.0
2011-06-22 14:20:00,6.71,6.72,6.7,6.71,296400.0,4.5079,4.5147,4.5012,4.5079,296400.0
2011-06-22 14:30:00,6.71,6.71,6.68,6.68,371600.0,4.5079,4.5079,4.4878,4.4878,371600.0
2011-06-22 14:40:00,6.68,6.68,6.68,6.68,417200.0,4.4878,4.4878,4.4878,4.4878,417200.0
2011-06-22 14:50:00,6.68,6.68,6.64,6.65,524000.0,4.4878,4.4878,4.4609,4.4676,524000.0
2011-06-22 15:00:00,6.65,6.67,6.65,6.66,318800.0,4.4676,4.4811,4.4676,4.4743,318800.0
2011-06-22 15:10:00,6.66,6.66,6.63,6.64,676400.0,4.4743,4.4743,4.4542,4.4609,676400.0
2011-06-22 15:20:00,6.64,6.65,6.64,6.65,452000.0,4.4609,4.4676,4.4609,4.4676,452000.0
2011-06-22 15:30:00,6.65,6.66,6.65,6.66,903200.0,4.4676,4.4743,4.4676,4.4743,903200.0
2011-06-22 15:40:00,6.66,6.66,6.64,6.64,1110000.0,4.4743,4.4743,4.4609,4.4609,1110000.0
2011-06-22 15:50:00,6.64,6.65,6.64,6.64,1006400.0,4.4609,4.4676,4.4609,4.4609,1006400.0
2011-06-23 09:30:00,6.58,6.63,6.58,6.63,642000.0,4.4206,4.4542,4.4206,4.4542,642000.0
2011-06-23 09:40:00,6.63,6.63,6.55,6.57,568400.0,4.4542,4.4542,4.4004,4.4139,568400.0
2011-06-23 09:50:00,6.57,6.57,6.48,6.54,547600.0,4.4139,4.4139,4.3534,4.3937,547600.0
2011-06-23 10:00:00,6.54,6.57,6.53,6.57,390400.0,4.3937,4.4139,4.387,4.4139,390400.0
2011-06-23 10:10:00,6.57,6.57,6.54,6.55,386800.0,4.4139,4.4139,4.3937,4.4004,386800.0
2011-06-23 10:20:00,6.55,6.55,6.51,6.54,396000.0,4.4004,4.4004,4.3736,4.3937,396000.0
2011-06-23 10:30:00,6.54,6.54,6.52,6.54,304400.0,4.3937,4.3937,4.3803,4.3937,304400.0
2011-06-23 10:40:00,6.54,6.55,6.5,6.51,285600.0,4.3937,4.4004,4.3669,4.3736,285600.0
2011-06-23 10:50:00,6.51,6.54,6.51,6.54,109600.0,4.3736,4.3937,4.3736,4.3937,109600.0
2011-06-23 11:00:00,6.54,6.55,6.54,6.54,492000.0,4.3937,4.4004,4.3937,4.3937,492000.0
2011-06-23 11:10:00,6.54,6.56,6.54,6.55,170800.0,4.3937,4.4072,4.3937,4.4004,170800.0
2011-06-23 11:20:00,6.55,6.56,6.54,6.56,89200.0,4.4004,4.4072,4.3937,4.4072,89200.0
2011-06-23 11:30:00,6.56,6.56,6.53,6.53,142400.0,4.4072,4.4072,4.387,4.387,142400.0
2011-06-23 11:40:00,6.53,6.53,6.51,6.51,208400.0,4.387,4.387,4.3736,4.3736,208400.0
2011-06-23 11:50:00,6.51,6.53,6.5,6.52,230000.0,4.3736,4.387,4.3669,4.3803,230000.0
2011-06-23 12:00:00,6.52,6.54,6.51,6.52,342800.0,4.3803,4.3937,4.3736,4.3803,342800.0
2011-06-23 12:10:00,6.52,6.52,6.5,6.5,274800.0,4.3803,4.3803,4.3669,4.3669,274800.0
2011-06-23 12:20:00,6.5,6.51,6.47,6.48,446000.0,4.3669,4.3736,4.3467,4.3534,446000.0
2011-06-23 12:30:00,6.48,6.51,6.48,6.51,209200.0,4.3534,4.3736,4.3534,4.3736,209200.0
2011-06-23 12:40:00,6.51,6.53,6.51,6.52,136000.0,4.3736,4.387,4.3736,4.3803,136000.0
2011-06-23 12:50:00,6.52,6.53,6.52,6.52,134800.0,4.3803,4.387,4.3803,4.3803,134800.0
2011-06-23 13:00:00,6.53,6.54,6.52,6.53,197200.0,4.387,4.3937,4.3803,4.387,197200.0
2011-06-23 13:10:00,6.53,6.54,6.53,6.54,203600.0,4.387,4.3937,4.387,4.3937,203600.0
2011-06-23 13:20:00,6.54,6.55,6.53,6.54,191600.0,4.3937,4.4004,4.387,4.3937,191600.0
2011-06-23 13:30:00,6.55,6.56,6.55,6.56,153600.0,4.4004,4.4072,4.4004,4.4072,153600.0
2011-06-23 13:40:00,6.56,6.56,6.55,6.55,74400.0,4.4072,4.4072,4.4004,4.4004,74400.0
2011-06-23 13:50:00,6.55,6.55,6.54,6.55,275600.0,4.4004,4.4004,4.3937,4.4004,275600.0
2011-06-23 14:00:00,6.54,6.55,6.52,6.53,189600.0,4.3937,4.4004,4.3803,4.387,189600.0
2011-06-23 14:10:00,6.53,6.53,6.5,6.51,375200.0,4.387,4.387,4.3669,4.3736,375200.0
2011-06-23 14:20:00,6.51,6.51,6.49,6.49,253200.0,4.3736,4.3736,4.3601,4.3601,253200.0
2011-06-23 14:30:00,6.5,6.5,6.49,6.49,220000.0,4.3669,4.3669,4.3601,4.3601,220000.0
2011-06-23 14:40:00,6.49,6.49,6.48,6.49,223200.0,4.3601,4.3601,4.3534,4.3601,223200.0
2011-06-23 14:50:00,6.49,6.54,6.48,6.54,539200.0,4.3601,4.3937,4.3534,4.3937,539200.0
2011-06-23 15:00:00,6.54,6.54,6.51,6.53,483200.0,4.3937,4.3937,4.3736,4.387,483200.0
2011-06-23 15:10:00,6.53,6.56,6.53,6.56,479200.0,4.387,4.4072,4.387,4.4072,479200.0
2011-06-23 15:20:00,6.56,6.56,6.52,6.52,547200.0,4.4072,4.4072,4.3803,4.3803,547200.0
2011-06-23 15:30:00,6.53,6.53,6.51,6.52,812400.0,4.387,4.387,4.3736,4.3803,812400.0
2011-06-23 15:40:00,6.52,6.56,6.52,6.55,1249600.0,4.3803,4.4072,4.3803,4.4004,1249600.0
2011-06-23 15:50:00,6.55,6.57,6.55,6.56,1129200.0,4.4004,4.4139,4.4004,4.4072,1129200.0
2011-06-24 09:30:00,6.58,6.59,6.53,6.54,315200.0,4.4206,4.4273,4.387,4.3937,315200.0
2011-06-24 09:40:00,6.54,6.56,6.53,6.56,225200.0,4.3937,4.4072,4.387,4.4072,225200.0
2011-06-24 09:50:00,6.55,6.56,6.55,6.56,261200.0,4.4004,4.4072,4.4004,4.4072,261200.0
2011-06-24 10:00:00,6.56,6.56,6.52,6.53,397600.0,4.4072,4.4072,4.3803,4.387,397600.0
2011-06-24 10:10:00,6.53,6.53,6.49,6.51,384800.0,4.387,4.387,4.3601,4.3736,384800.0
2011-06-24 10:20:00,6.51,6.52,6.5,6.5,284400.0,4.3736,4.3803,4.3669,4.3669,284400.0
2011-06-24 10:30:00,6.5,6.52,6.49,6.52,328000.0,4.3669,4.3803,4.3601,4.3803,328000.0
2011-06-24 10:40:00,6.52,6.54,6.52,6.52,209200.0,4.3803,4.3937,4.3803,4.3803,209200.0
2011-06-24 10:50:00,6.52,6.54,6.51,6.53,204000.0,4.3803,4.3937,4.3736,4.387,204000.0
2011-06-24 11:00:00,6.53,6.55,6.53,6.55,224800.0,4.387,4.4004,4.387,4.4004,224800.0
2011-06-24 11:10:00,6.55,6.56,6.53,6.56,323600.0,4.4004,4.4072,4.387,4.4072,323600.0
2011-06-24 11:20:00,6.56,6.56,6.55,6.56,192400.0,4.4072,4.4072,4.4004,4.4072,192400.0
2011-06-24 11:30:00,6.56,6.57,6.55,6.55,294800.0,4.4072,4.4139,4.4004,4.4004,294800.0
2011-06-24 11:40:00,6.55,6.56,6.54,6.54,273600.0,4.4004,4.4072,4.3937,4.3937,273600.0
2011-06-24 11:50:00,6.54,6.54,6.52,6.54,157200.0,4.3937,4.3937,4.3803,4.3937,157200.0
2011-06-24 12:00:00,6.54,6.54,6.52,6.52,196400.0,4.3937,4.3937,4.3803,4.3803,196400.0
2011-06-24 12:10:00,6.52,6.52,6.5,6.5,183600.0,4.3803,4.3803,4.3669,4.3669,183600.0
2011-06-24 12:20:00,6.5,6.51,6.5,6.5,200800.0,4.3669,4.3736,4.3669,4.3669,200800.0
2011-06-24 12:30:00,6.5,6.51,6.5,6.5,167200.0,4.3669,4.3736,4.3669,4.3669,167200.0
2011-06-24 12:40:00,6.5,6.51,6.48,6.48,252000.0,4.3669,4.3736,4.3534,4.3534,252000.0
2011-06-24 12:50:00,6.48,6.49,6.47,6.49,168000.0,4.3534,4.3601,4.3467,4.3601,168000.0
2011-06-24 13:00:00,6.49,6.5,6.48,6.49,172800.0,4.3601,4.3669,4.3534,4.3601,172800.0
2011-06-24 13:10:00,6.49,6.5,6.49,6.5,160800.0,4.3601,4.3669,4.3601,4.3669,160800.0
2011-06-24 13:20:00,6.5,6.52,6.5,6.52,126800.0,4.3669,4.3803,4.3669,4.3803,126800.0
2011-06-24 13:30:00,6.52,6.54,6.52,6.53,183200.0,4.3803,4.3937,4.3803,4.387,183200.0
2011-06-24 13:40:00,6.53,6.53,6.52,6.53,212800.0,4.387,4.387,4.3803,4.387,212800.0
2011-06-24 13:50:00,6.53,6.53,6.52,6.53,160800.0,4.387,4.387,4.3803,4.387,160800.0
2011-06-24 14:00:00,6.53,6.54,6.52,6.53,161200.0,4.387,4.3937,4.3803,4.387,161200.0
2011-06-24 14:10:00,6.53,6.54,6.52,6.53,180000.0,4.387,4.3937,4.3803,4.387,180000.0
2011-06-24 14:20:00,6.53,6.54,6.52,6.53,150400.0,4.387,4.3937,4.3803,4.387,150400.0
2011-06-24 14:30:00,6.53,6.54,6.53,6.53,183200.0,4.387,4.3937,4.387,4.387,183200.0
2011-06-24 14:40:00,6.53,6.55,6.53,6.54,178400.0,4.387,4.4004,4.387,4.3937,178400.0
2011-06-24 14:50:00,6.54,6.55,6.54,6.55,241600.0,4.3937,4.4004,4.3937,4.4004,241600.0
2011-06-24 15:00:00,6.54,6.54,6.53,6.54,290800.0,4.3937,4.3937,4.387,4.3937,290800.0
2011-06-24 15:10:00,6.54,6.54,6.54,6.54,294000.0,4.3937,4.3937,4.3937,4.3937,294000.0
2011-06-24 15:20:00,6.54,6.54,6.53,6.54,324400.0,4.3937,4.3937,4.387,4.3937,324400.0
2011-06-24 15:30:00,6.54,6.55,6.53,6.54,407200.0,4.3937,4.4004,4.387,4.3937,407200.0
2011-06-24 15:40:00,6.54,6.55,6.51,6.52,1264000.0,4.3937,4.4004,4.3736,4.3803,1264000.0
2011-06-24 15:50:00,6.52,6.53,6.51,6.52,1167200.0,4.3803,4.387,4.3736,4.3803,1167200.0
2011-06-27 09:30:00,6.52,6.52,6.46,6.46,168400.0,4.3803,4.3803,4.34,4.34,168400.0
2011-06-27 09:40:00,6.46,6.54,6.46,6.53,158800.0,4.34,4.3937,4.34,4.387,158800.0
2011-06-27 09:50:00,6.53,6.53,6.51,6.52,109600.0,4.387,4.387,4.3736,4.3803,109600.0
2011-06-27 10:00:00,6.52,6.53,6.52,6.53,145200.0,4.3803,4.387,4.3803,4.387,145200.0
2011-06-27 10:10:00,6.53,6.53,6.52,6.53,292000.0,4.387,4.387,4.3803,4.387,292000.0
2011-06-27 10:20:00,6.53,6.54,6.52,6.54,262400.0,4.387,4.3937,4.3803,4.3937,262400.0
2011-06-27 10:30:00,6.54,6.55,6.53,6.53,177600.0,4.3937,4.4004,4.387,4.387,177600.0
2011-06-27 10:40:00,6.53,6.54,6.52,6.52,315600.0,4.387,4.3937,4.3803,4.3803,315600.0
2011-06-27 10:50:00,6.53,6.53,6.51,6.52,221200.0,4.387,4.387,4.3736,4.3803,221200.0
2011-06-27 11:00:00,6.52,6.54,6.52,6.53,307200.0,4.3803,4.3937,4.3803,4.387,307200.0
2011-06-27 11:10:00,6.53,6.53,6.48,6.48,980000.0,4.387,4.387,4.3534,4.3534,980000.0
2011-06-27 11:20:00,6.48,6.48,6.46,6.48,387600.0,4.3534,4.3534,4.34,4.3534,387600.0
2011-06-27 11:30:00,6.48,6.49,6.48,6.48,179600.0,4.3534,4.3601,4.3534,4.3534,179600.0
2011-06-27 11:40:00,6.48,6.48,6.47,6.48,201600.0,4.3534,4.3534,4.3467,4.3534,201600.0
2011-06-27 11:50:00,6.48,6.49,6.47,6.47,251200.0,4.3534,4.3601,4.3467,4.3467,251200.0
2011-06-27 12:00:00,6.47,6.49,6.47,6.47,168800.0,4.3467,4.3601,4.3467,4.3467,168800.0
2011-06-27 12:10:00,6.47,6.47,6.46,6.46,166800.0,4.3467,4.3467,4.34,4.34,166800.0
2011-06-27 12:20:00,6.46,6.48,6.46,6.47,230800.0,4.34,4.3534,4.34,4.3467,230800.0
2011-06-27 12:30:00,6.47,6.48,6.46,6.47,131600.0,4.3467,4.3534,4.34,4.3467,131600.0
2011-06-27 12:40:00,6.48,6.48,6.46,6.47,204400.0,4.3534,4.3534,4.34,4.3467,204400.0
2011-06-27 12:50:00,6.47,6.47,6.47,6.47,98000.0,4.3467,4.3467,4.3467,4.3467,98000.0
2011-06-27 13:00:00,6.47,6.47,6.47,6.47,165200.0,4.3467,4.3467,4.3467,4.3467,165200.0
2011-06-27 13:10:00,6.47,6.47,6.46,6.46,307200.0,4.3467,4.3467,4.34,4.34,307200.0
2011-06-27 13:20:00,6.46,6.46,6.43,6.44,248000.0,4.34,4.34,4.3198,4.3265,248000.0
2011-06-27 13:30:00,6.44,6.45,6.43,6.43,328400.0,4.3265,4.3333,4.3198,4.3198,328400.0
2011-06-27 13:40:00,6.43,6.44,6.43,6.44,286400.0,4.3198,4.3265,4.3198,4.3265,286400.0
2011-06-27 13:50:00,6.44,6.47,6.44,6.46,199600.0,4.3265,4.3467,4.3265,4.34,199600.0
2011-06-27 14:00:00,6.46,6.47,6.46,6.46,522800.0,4.34,4.3467,4.34,4.34,522800.0
2011-06-27 14:10:00,6.46,6.47,6.46,6.47,250400.0,4.34,4.3467,4.34,4.3467,250400.0
2011-06-27 14:20:00,6.47,6.48,6.47,6.47,168800.0,4.3467,4.3534,4.3467,4.3467,168800.0
2011-06-27 14:30:00,6.48,6.48,6.46,6.46,323600.0,4.3534,4.3534,4.34,4.34,323600.0
2011-06-27 14:40:00,6.46,6.46,6.44,6.45,414000.0,4.34,4.34,4.3265,4.3333,414000.0
2011-06-27 14:50:00,6.45,6.45,6.44,6.44,264400.0,4.3333,4.3333,4.3265,4.3265,264400.0
2011-06-27 15:00:00,6.44,6.45,6.44,6.44,746000.0,4.3265,4.3333,4.3265,4.3265,746000.0
2011-06-27 15:10:00,6.44,6.45,6.43,6.43,506800.0,4.3265,4.3333,4.3198,4.3198,506800.0
2011-06-27 15:20:00,6.44,6.46,6.43,6.46,540000.0,4.3265,4.34,4.3198,4.34,540000.0
2011-06-27 15:30:00,6.46,6.46,6.45,6.46,666400.0,4.34,4.34,4.3333,4.34,666400.0
2011-06-27 15:40:00,6.46,6.47,6.45,6.47,1209600.0,4.34,4.3467,4.3333,4.3467,1209600.0
2011-06-27 15:50:00,6.46,6.47,6.45,6.45,1587200.0,4.34,4.3467,4.3333,4.3333,1587200.0
2011-06-28 09:30:00,6.49,6.5,6.45,6.49,353600.0,4.3601,4.3669,4.3333,4.3601,353600.0
2011-06-28 09:40:00,6.49,6.51,6.49,6.5,164800.0,4.3601,4.3736,4.3601,4.3669,164800.0
2011-06-28 09:50:00,6.5,6.52,6.5,6.52,136000.0,4.3669,4.3803,4.3669,4.3803,136000.0
2011-06-28 10:00:00,6.52,6.53,6.51,6.52,172400.0,4.3803,4.387,4.3736,4.3803,172400.0
2011-06-28 10:10:00,6.52,6.55,6.52,6.55,151200.0,4.3803,4.4004,4.3803,4.4004,151200.0
2011-06-28 10:20:00,6.55,6.56,6.54,6.56,137600.0,4.4004,4.4072,4.3937,4.4072,137600.0
2011-06-28 10:30:00,6.56,6.57,6.55,6.55,148800.0,4.4072,4.4139,4.4004,4.4004,148800.0
2011-06-28 10:40:00,6.55,6.55,6.54,6.54,136800.0,4.4004,4.4004,4.3937,4.3937,136800.0
2011-06-28 10:50:00,6.54,6.54,6.52,6.53,171200.0,4.3937,4.3937,4.3803,4.387,171200.0
2011-06-28 11:00:00,6.53,6.54,6.52,6.54,406800.0,4.387,4.3937,4.3803,4.3937,406800.0
2011-06-28 11:10:00,6.54,6.55,6.53,6.54,246000.0,4.3937,4.4004,4.387,4.3937,246000.0
2011-06-28 11:20:00,6.54,6.55,6.53,6.55,177600.0,4.3937,4.4004,4.387,4.4004,177600.0
2011-06-28 11:30:00,6.55,6.55,6.52,6.53,151200.0,4.4004,4.4004,4.3803,4.387,151200.0
2011-06-28 11:40:00,6.53,6.54,6.52,6.54,163600.0,4.387,4.3937,4.3803,4.3937,163600.0
2011-06-28 11:50:00,6.54,6.54,6.54,6.54,142800.0,4.3937,4.3937,4.3937,4.3937,142800.0
2011-06-28 12:00:00,6.54,6.58,6.54,6.57,421200.0,4.3937,4.4206,4.3937,4.4139,421200.0
2011-06-28 12:10:00,6.57,6.58,6.57,6.58,193200.0,4.4139,4.4206,4.4139,4.4206,193200.0
2011-06-28 12:20:00,6.58,6.58,6.58,6.58,189600.0,4.4206,4.4206,4.4206,4.4206,189600.0
2011-06-28 12:30:00,6.58,6.58,6.58,6.58,224000.0,4.4206,4.4206,4.4206,4.4206,224000.0
2011-06-28 12:40:00,6.58,6.58,6.58,6.58,96000.0,4.4206,4.4206,4.4206,4.4206,96000.0
2011-06-28 12:50:00,6.58,6.58,6.58,6.58,132400.0,4.4206,4.4206,4.4206,4.4206,132400.0
2011-06-28 13:00:00,6.58,6.59,6.58,6.58,246000.0,4.4206,4.4273,4.4206,4.4206,246000.0
2011-06-28 13:10:00,6.58,6.59,6.58,6.59,227200.0,4.4206,4.4273,4.4206,4.4273,227200.0
2011-06-28 13:20:00,6.59,6.6,6.59,6.59,82000.0,4.4273,4.434,4.4273,4.4273,82000.0
2011-06-28 13:30:00,6.59,6.59,6.59,6.59,236000.0,4.4273,4.4273,4.4273,4.4273,236000.0
2011-06-28 13:40:00,6.59,6.59,6.57,6.58,169600.0,4.4273,4.4273,4.4139,4.4206,169600.0
2011-06-28 13:50:00,6.58,6.58,6.58,6.58,157200.0,4.4206,4.4206,4.4206,4.4206,157200.0
2011-06-28 14:00:00,6.58,6.58,6.58,6.58,144400.0,4.4206,4.4206,4.4206,4.4206,144400.0
2011-06-28 14:10:00,6.58,6.58,6.57,6.58,402000.0,4.4206,4.4206,4.4139,4.4206,402000.0
2011-06-28 14:20:00,6.58,6.59,6.58,6.58,264800.0,4.4206,4.4273,4.4206,4.4206,264800.0
2011-06-28 14:30:00,6.58,6.59,6.58,6.59,215200.0,4.4206,4.4273,4.4206,4.4273,215200.0
2011-06-28 14:40:00,6.59,6.6,6.59,6.6,626800.0,4.4273,4.434,4.4273,4.434,626800.0
2011-06-28 14:50:00,6.6,6.61,6.6,6.61,182000.0,4.434,4.4408,4.434,4.4408,182000.0
2011-06-28 15:00:00,6.61,6.61,6.6,6.6,173200.0,4.4408,4.4408,4.434,4.434,173200.0
2011-06-28 15:10:00,6.6,6.6,6.6,6.6,202000.0,4.434,4.434,4.434,4.434,202000.0
2011-06-28 15:20:00,6.6,6.6,6.6,6.6,282400.0,4.434,4.434,4.434,4.434,282400.0
2011-06-28 15:30:00,6.6,6.6,6.58,6.59,418800.0,4.434,4.434,4.4206,4.4273,418800.0
2011-06-28 15:40:00,6.59,6.59,6.58,6.58,974400.0,4.4273,4.4273,4.4206,4.4206,974400.0
2011-06-28 15:50:00,6.58,6.59,6.58,6.59,1510400.0,4.4206,4.4273,4.4206,4.4273,1510400.0
2011-06-29 09:30:00,6.63,6.7,6.61,6.62,418400.0,4.4542,4.5012,4.4408,4.4475,418400.0
2011-06-29 09:40:00,6.62,6.62,6.59,6.59,200800.0,4.4475,4.4475,4.4273,4.4273,200800.0
2011-06-29 09:50:00,6.59,6.6,6.55,6.55,232000.0,4.4273,4.434,4.4004,4.4004,232000.0
2011-06-29 10:00:00,6.55,6.57,6.55,6.56,417200.0,4.4004,4.4139,4.4004,4.4072,417200.0
2011-06-29 10:10:00,6.56,6.57,6.53,6.56,385600.0,4.4072,4.4139,4.387,4.4072,385600.0
2011-06-29 10:20:00,6.57,6.58,6.56,6.57,173600.0,4.4139,4.4206,4.4072,4.4139,173600.0
2011-06-29 10:30:00,6.57,6.57,6.56,6.57,209600.0,4.4139,4.4139,4.4072,4.4139,209600.0
2011-06-29 10:40:00,6.57,6.59,6.57,6.59,116800.0,4.4139,4.4273,4.4139,4.4273,116800.0
2011-06-29 10:50:00,6.59,6.59,6.57,6.59,150800.0,4.4273,4.4273,4.4139,4.4273,150800.0
2011-06-29 11:00:00,6.59,6.6,6.57,6.58,198400.0,4.4273,4.434,4.4139,4.4206,198400.0
2011-06-29 11:10:00,6.58,6.58,6.57,6.57,216800.0,4.4206,4.4206,4.4139,4.4139,216800.0
2011-06-29 11:20:00,6.57,6.57,6.54,6.55,193200.0,4.4139,4.4139,4.3937,4.4004,193200.0
2011-06-29 11:30:00,6.56,6.56,6.54,6.55,292800.0,4.4072,4.4072,4.3937,4.4004,292800.0
2011-06-29 11:40:00,6.55,6.56,6.55,6.55,118800.0,4.4004,4.4072,4.4004,4.4004,118800.0
2011-06-29 11:50:00,6.56,6.56,6.55,6.55,127600.0,4.4072,4.4072,4.4004,4.4004,127600.0
2011-06-29 12:00:00,6.55,6.56,6.54,6.54,139600.0,4.4004,4.4072,4.3937,4.3937,139600.0
2011-06-29 12:10:00,6.54,6.54,6.52,6.53,173200.0,4.3937,4.3937,4.3803,4.387,173200.0
2011-06-29 12:20:00,6.53,6.53,6.51,6.51,153600.0,4.387,4.387,4.3736,4.3736,153600.0
2011-06-29 12:30:00,6.51,6.53,6.51,6.53,288000.0,4.3736,4.387,4.3736,4.387,288000.0
2011-06-29 12:40:00,6.52,6.53,6.52,6.53,252800.0,4.3803,4.387,4.3803,4.387,252800.0
2011-06-29 12:50:00,6.53,6.55,6.53,6.55,425600.0,4.387,4.4004,4.387,4.4004,425600.0
2011-06-29 13:00:00,6.54,6.55,6.53,6.54,405600.0,4.3937,4.4004,4.387,4.3937,405600.0
2011-06-29 13:10:00,6.54,6.56,6.54,6.55,366400.0,4.3937,4.4072,4.3937,4.4004,366400.0
2011-06-29 13:20:00,6.55,6.56,6.54,6.55,350800.0,4.4004,4.4072,4.3937,4.4004,350800.0
2011-06-29 13:30:00,6.55,6.57,6.55,6.57,549600.0,4.4004,4.4139,4.4004,4.4139,549600.0
2011-06-29 13:40:00,6.57,6.58,6.56,6.57,76000.0,4.4139,4.4206,4.4072,4.4139,76000.0
2011-06-29 13:50:00,6.57,6.58,6.57,6.57,114800.0,4.4139,4.4206,4.4139,4.4139,114800.0
2011-06-29 14:00:00,6.57,6.57,6.57,6.57,101600.0,4.4139,4.4139,4.4139,4.4139,101600.0
2011-06-29 14:10:00,6.57,6.57,6.56,6.57,215600.0,4.4139,4.4139,4.4072,4.4139,215600.0
2011-06-29 14:20:00,6.57,6.57,6.54,6.54,539600.0,4.4139,4.4139,4.3937,4.3937,539600.0
2011-06-29 14:30:00,6.55,6.55,6.53,6.53,442800.0,4.4004,4.4004,4.387,4.387,442800.0
2011-06-29 14:40:00,6.53,6.54,6.52,6.53,362400.0,4.387,4.3937,4.3803,4.387,362400.0
2011-06-29 14:50:00,6.53,6.55,6.53,6.55,310400.0,4.387,4.4004,4.387,4.4004,310400.0
2011-06-29 15:00:00,6.55,6.56,6.55,6.55,201600.0,4.4004,4.4072,4.4004,4.4004,201600.0
2011-06-29 15:10:00,6.55,6.56,6.55,6.56,428000.0,4.4004,4.4072,4.4004,4.4072,428000.0
2011-06-29 15:20:00,6.56,6.56,6.55,6.55,607600.0,4.4072,4.4072,4.4004,4.4004,607600.0
2011-06-29 15:30:00,6.55,6.55,6.53,6.53,341600.0,4.4004,4.4004,4.387,4.387,341600.0
2011-06-29 15:40:00,6.53,6.54,6.5,6.5,1139600.0,4.387,4.3937,4.3669,4.3669,1139600.0
2011-06-29 15:50:00,6.5,6.5,6.49,6.5,1910800.0,4.3669,4.3669,4.3601,4.3669,1910800.0
2011-06-30 09:30:00,6.53,6.56,6.52,6.56,159200.0,4.387,4.4072,4.3803,4.4072,159200.0
2011-06-30 09:40:00,6.55,6.57,6.53,6.55,177200.0,4.4004,4.4139,4.387,4.4004,177200.0
2011-06-30 09:50:00,6.55,6.56,6.54,6.55,59600.0,4.4004,4.4072,4.3937,4.4004,59600.0
2011-06-30 10:00:00,6.55,6.56,6.54,6.55,67200.0,4.4004,4.4072,4.3937,4.4004,67200.0
2011-06-30 10:10:00,6.55,6.55,6.53,6.53,114000.0,4.4004,4.4004,4.387,4.387,114000.0
2011-06-30 10:20:00,6.53,6.54,6.52,6.53,364000.0,4.387,4.3937,4.3803,4.387,364000.0
2011-06-30 10:30:00,6.53,6.53,6.52,6.52,105600.0,4.387,4.387,4.3803,4.3803,105600.0
2011-06-30 10:40:00,6.53,6.53,6.5,6.5,247200.0,4.387,4.387,4.3669,4.3669,247200.0
2011-06-30 10:50:00,6.5,6.53,6.5,6.53,158000.0,4.3669,4.387,4.3669,4.387,158000.0
2011-06-30 11:00:00,6.53,6.55,6.52,6.53,220000.0,4.387,4.4004,4.3803,4.387,220000.0
2011-06-30 11:10:00,6.53,6.54,6.53,6.54,72800.0,4.387,4.3937,4.387,4.3937,72800.0
2011-06-30 11:20:00,6.54,6.54,6.51,6.52,278400.0,4.3937,4.3937,4.3736,4.3803,278400.0
2011-06-30 11:30:00,6.52,6.53,6.52,6.53,92800.0,4.3803,4.387,4.3803,4.387,92800.0
2011-06-30 11:40:00,6.53,6.54,6.53,6.54,115600.0,4.387,4.3937,4.387,4.3937,115600.0
2011-06-30 11:50:00,6.54,6.55,6.52,6.53,118000.0,4.3937,4.4004,4.3803,4.387,118000.0
2011-06-30 12:00:00,6.53,6.54,6.53,6.54,53200.0,4.387,4.3937,4.387,4.3937,53200.0
2011-06-30 12:10:00,6.54,6.54,6.52,6.53,201600.0,4.3937,4.3937,4.3803,4.387,201600.0
2011-06-30 12:20:00,6.53,6.53,6.53,6.53,59600.0,4.387,4.387,4.387,4.387,59600.0
2011-06-30 12:30:00,6.53,6.53,6.52,6.53,226400.0,4.387,4.387,4.3803,4.387,226400.0
2011-06-30 12:40:00,6.53,6.54,6.53,6.54,451200.0,4.387,4.3937,4.387,4.3937,451200.0
2011-06-30 12:50:00,6.54,6.56,6.54,6.56,293200.0,4.3937,4.4072,4.3937,4.4072,293200.0
2011-06-30 13:00:00,6.55,6.57,6.55,6.56,211200.0,4.4004,4.4139,4.4004,4.4072,211200.0
2011-06-30 13:10:00,6.56,6.56,6.55,6.56,154800.0,4.4072,4.4072,4.4004,4.4072,154800.0
2011-06-30 13:20:00,6.56,6.56,6.55,6.56,146800.0,4.4072,4.4072,4.4004,4.4072,146800.0
2011-06-30 13:30:00,6.56,6.57,6.56,6.56,98400.0,4.4072,4.4139,4.4072,4.4072,98400.0
2011-06-30 13:40:00,6.56,6.57,6.56,6.57,65600.0,4.4072,4.4139,4.4072,4.4139,65600.0
2011-06-30 13:50:00,6.57,6.57,6.56,6.57,77200.0,4.4139,4.4139,4.4072,4.4139,77200.0
2011-06-30 14:00:00,6.57,6.58,6.57,6.57,75600.0,4.4139,4.4206,4.4139,4.4139,75600.0
2011-06-30 14:10:00,6.58,6.58,6.57,6.58,111200.0,4.4206,4.4206,4.4139,4.4206,111200.0
2011-06-30 14:20:00,6.58,6.59,6.58,6.58,157600.0,4.4206,4.4273,4.4206,4.4206,157600.0
2011-06-30 14:30:00,6.58,6.59,6.58,6.58,288400.0,4.4206,4.4273,4.4206,4.4206,288400.0
2011-06-30 14:40:00,6.58,6.59,6.58,6.59,176400.0,4.4206,4.4273,4.4206,4.4273,176400.0
2011-06-30 14:50:00,6.59,6.61,6.59,6.6,369600.0,4.4273,4.4408,4.4273,4.434,369600.0
2011-06-30 15:00:00,6.6,6.61,6.6,6.61,294400.0,4.434,4.4408,4.434,4.4408,294400.0
2011-06-30 15:10:00,6.61,6.61,6.6,6.61,290000.0,4.4408,4.4408,4.434,4.4408,290000.0
2011-06-30 15:20:00,6.61,6.62,6.61,6.62,384000.0,4.4408,4.4475,4.4408,4.4475,384000.0
2011-06-30 15:30:00,6.62,6.64,6.61,6.64,601200.0,4.4475,4.4609,4.4408,4.4609,601200.0
2011-06-30 15:40:00,6.64,6.66,6.64,6.66,1542800.0,4.4609,4.4743,4.4609,4.4743,1542800.0
2011-06-30 15:50:00,6.66,6.68,6.65,6.66,2442000.0,4.4743,4.4878,4.4676,4.4743,2442000.0
2011-07-01 09:30:00,6.68,6.68,6.63,6.65,252400.0,4.4878,4.4878,4.4542,4.4676,252400.0
2011-07-01 09:40:00,6.65,6.68,6.64,6.68,95200.0,4.4676,4.4878,4.4609,4.4878,95200.0
2011-07-01 09:50:00,6.68,6.69,6.66,6.68,240400.0,4.4878,4.4945,4.4743,4.4878,240400.0
2011-07-01 10:00:00,6.69,6.73,6.69,6.7,426800.0,4.4945,4.5214,4.4945,4.5012,426800.0
2011-07-01 10:10:00,6.7,6.73,6.7,6.71,267200.0,4.5012,4.5214,4.5012,4.5079,267200.0
2011-07-01 10:20:00,6.71,6.72,6.7,6.71,303200.0,4.5079,4.5147,4.5012,4.5079,303200.0
2011-07-01 10:30:00,6.71,6.72,6.71,6.72,177200.0,4.5079,4.5147,4.5079,4.5147,177200.0
2011-07-01 10:40:00,6.72,6.72,6.71,6.72,154000.0,4.5147,4.5147,4.5079,4.5147,154000.0
2011-07-01 10:50:00,6.72,6.73,6.71,6.73,198800.0,4.5147,4.5214,4.5079,4.5214,198800.0
2011-07-01 11:00:00,6.73,6.74,6.72,6.72,442400.0,4.5214,4.5281,4.5147,4.5147,442400.0
2011-07-01 11:10:00,6.72,6.73,6.72,6.73,170800.0,4.5147,4.5214,4.5147,4.5214,170800.0
2011-07-01 11:20:00,6.73,6.74,6.73,6.73,267200.0,4.5214,4.5281,4.5214,4.5214,267200.0
2011-07-01 11:30:00,6.73,6.73,6.72,6.73,206400.0,4.5214,4.5214,4.5147,4.5214,206400.0
2011-07-01 11:40:00,6.73,6.73,6.73,6.73,65200.0,4.5214,4.5214,4.5214,4.5214,65200.0
2011-07-01 11:50:00,6.73,6.73,6.73,6.73,326000.0,4.5214,4.5214,4.5214,4.5214,326000.0
2011-07-01 12:00:00,6.73,6.74,6.72,6.73,151600.0,4.5214,4.5281,4.5147,4.5214,151600.0
2011-07-01 12:10:00,6.73,6.75,6.73,6.75,98800.0,4.5214,4.5348,4.5214,4.5348,98800.0
2011-07-01 12:20:00,6.74,6.75,6.73,6.74,218400.0,4.5281,4.5348,4.5214,4.5281,218400.0
2011-07-01 12:30:00,6.74,6.74,6.73,6.73,80400.0,4.5281,4.5281,4.5214,4.5214,80400.0
2011-07-01 12:40:00,6.74,6.74,6.73,6.73,133600.0,4.5281,4.5281,4.5214,4.5214,133600.0
2011-07-01 12:50:00,6.73,6.73,6.72,6.73,104000.0,4.5214,4.5214,4.5147,4.5214,104000.0
2011-07-01 13:00:00,6.72,6.74,6.72,6.74,157200.0,4.5147,4.5281,4.5147,4.5281,157200.0
2011-07-01 13:10:00,6.74,6.74,6.73,6.73,97200.0,4.5281,4.5281,4.5214,4.5214,97200.0
2011-07-01 13:20:00,6.73,6.73,6.73,6.73,130400.0,4.5214,4.5214,4.5214,4.5214,130400.0
2011-07-01 13:30:00,6.73,6.74,6.73,6.74,486400.0,4.5214,4.5281,4.5214,4.5281,486400.0
2011-07-01 13:40:00,6.73,6.73,6.73,6.73,198000.0,4.5214,4.5214,4.5214,4.5214,198000.0
2011-07-01 13:50:00,6.72,6.73,6.72,6.73,111200.0,4.5147,4.5214,4.5147,4.5214,111200.0
2011-07-01 14:00:00,6.73,6.74,6.73,6.73,758400.0,4.5214,4.5281,4.5214,4.5214,758400.0
2011-07-01 14:10:00,6.73,6.74,6.73,6.73,215600.0,4.5214,4.5281,4.5214,4.5214,215600.0
2011-07-01 14:20:00,6.73,6.73,6.72,6.73,216000.0,4.5214,4.5214,4.5147,4.5214,216000.0
2011-07-01 14:30:00,6.73,6.73,6.72,6.73,347200.0,4.5214,4.5214,4.5147,4.5214,347200.0
2011-07-01 14:40:00,6.73,6.73,6.73,6.73,124000.0,4.5214,4.5214,4.5214,4.5214,124000.0
2011-07-01 14:50:00,6.73,6.73,6.73,6.73,298000.0,4.5214,4.5214,4.5214,4.5214,298000.0
2011-07-01 15:00:00,6.73,6.73,6.73,6.73,401600.0,4.5214,4.5214,4.5214,4.5214,401600.0
2011-07-01 15:10:00,6.73,6.73,6.73,6.73,272400.0,4.5214,4.5214,4.5214,4.5214,272400.0
2011-07-01 15:20:00,6.73,6.73,6.72,6.72,607200.0,4.5214,4.5214,4.5147,4.5147,607200.0
2011-07-01 15:30:00,6.73,6.73,6.72,6.73,298800.0,4.5214,4.5214,4.5147,4.5214,298800.0
2011-07-01 15:40:00,6.73,6.76,6.73,6.75,869200.0,4.5214,4.5415,4.5214,4.5348,869200.0
2011-07-01 15:50:00,6.75,6.75,6.73,6.74,1413600.0,4.5348,4.5348,4.5214,4.5281,1413600.0
2011-07-05 09:30:00,6.83,6.83,6.76,6.77,234800.0,4.5886,4.5886,4.5415,4.5482,234800.0
2011-07-05 09:40:00,6.77,6.8,6.76,6.8,244400.0,4.5482,4.5684,4.5415,4.5684,244400.0
2011-07-05 09:50:00,6.8,6.84,6.79,6.82,847600.0,4.5684,4.5953,4.5617,4.5818,847600.0
2011-07-05 10:00:00,6.82,6.83,6.81,6.81,302400.0,4.5818,4.5886,4.5751,4.5751,302400.0
2011-07-05 10:10:00,6.81,6.82,6.78,6.79,260400.0,4.5751,4.5818,4.555,4.5617,260400.0
2011-07-05 10:20:00,6.79,6.79,6.77,6.78,177600.0,4.5617,4.5617,4.5482,4.555,177600.0
2011-07-05 10:30:00,6.78,6.78,6.76,6.76,324800.0,4.555,4.555,4.5415,4.5415,324800.0
2011-07-05 10:40:00,6.76,6.76,6.75,6.76,272400.0,4.5415,4.5415,4.5348,4.5415,272400.0
2011-07-05 10:50:00,6.76,6.77,6.76,6.76,102800.0,4.5415,4.5482,4.5415,4.5415,102800.0
2011-07-05 11:00:00,6.76,6.76,6.74,6.75,224800.0,4.5415,4.5415,4.5281,4.5348,224800.0
2011-07-05 11:10:00,6.75,6.75,6.75,6.75,161200.0,4.5348,4.5348,4.5348,4.5348,161200.0
2011-07-05 11:20:00,6.75,6.76,6.75,6.76,214000.0,4.5348,4.5415,4.5348,4.5415,214000.0
2011-07-05 11:30:00,6.76,6.77,6.76,6.76,225600.0,4.5415,4.5482,4.5415,4.5415,225600.0
2011-07-05 11:40:00,6.76,6.78,6.76,6.77,101600.0,4.5415,4.555,4.5415,4.5482,101600.0
2011-07-05 11:50:00,6.77,6.77,6.76,6.77,216400.0,4.5482,4.5482,4.5415,4.5482,216400.0
2011-07-05 12:00:00,6.77,6.78,6.77,6.78,385200.0,4.5482,4.555,4.5482,4.555,385200.0
2011-07-05 12:10:00,6.78,6.79,6.78,6.79,466000.0,4.555,4.5617,4.555,4.5617,466000.0
2011-07-05 12:20:00,6.79,6.82,6.79,6.81,636400.0,4.5617,4.5818,4.5617,4.5751,636400.0
2011-07-05 12:30:00,6.81,6.81,6.78,6.78,148800.0,4.5751,4.5751,4.555,4.555,148800.0
2011-07-05 12:40:00,6.79,6.79,6.78,6.79,523600.0,4.5617,4.5617,4.555,4.5617,523600.0
2011-07-05 12:50:00,6.79,6.8,6.79,6.8,114000.0,4.5617,4.5684,4.5617,4.5684,114000.0
2011-07-05 13:00:00,6.8,6.81,6.8,6.8,134800.0,4.5684,4.5751,4.5684,4.5684,134800.0
2011-07-05 13:10:00,6.8,6.8,6.8,6.8,164400.0,4.5684,4.5684,4.5684,4.5684,164400.0
2011-07-05 13:20:00,6.8,6.81,6.8,6.81,123200.0,4.5684,4.5751,4.5684,4.5751,123200.0
2011-07-05 13:30:00,6.81,6.81,6.8,6.81,150400.0,4.5751,4.5751,4.5684,4.5751,150400.0
2011-07-05 13:40:00,6.81,6.81,6.8,6.81,298400.0,4.5751,4.5751,4.5684,4.5751,298400.0
2011-07-05 13:50:00,6.81,6.82,6.8,6.82,484400.0,4.5751,4.5818,4.5684,4.5818,484400.0
2011-07-05 14:00:00,6.82,6.85,6.82,6.82,1383600.0,4.5818,4.602,4.5818,4.5818,1383600.0
2011-07-05 14:10:00,6.82,6.83,6.81,6.81,211600.0,4.5818,4.5886,4.5751,4.5751,211600.0
2011-07-05 14:20:00,6.81,6.82,6.79,6.79,903200.0,4.5751,4.5818,4.5617,4.5617,903200.0
2011-07-05 14:30:00,6.79,6.82,6.79,6.82,211600.0,4.5617,4.5818,4.5617,4.5818,211600.0
2011-07-05 14:40:00,6.82,6.82,6.81,6.81,172800.0,4.5818,4.5818,4.5751,4.5751,172800.0
2011-07-05 14:50:00,6.81,6.83,6.81,6.83,224400.0,4.5751,4.5886,4.5751,4.5886,224400.0
2011-07-05 15:00:00,6.83,6.84,6.82,6.84,660800.0,4.5886,4.5953,4.5818,4.5953,660800.0
2011-07-05 15:10:00,6.84,6.85,6.84,6.85,185600.0,4.5953,4.602,4.5953,4.602,185600.0
2011-07-05 15:20:00,6.85,6.86,6.85,6.85,493600.0,4.602,4.6087,4.602,4.602,493600.0
2011-07-05 15:30:00,6.86,6.86,6.85,6.86,635600.0,4.6087,4.6087,4.602,4.6087,635600.0
2011-07-05 15:40:00,6.86,6.86,6.84,6.85,464400.0,4.6087,4.6087,4.5953,4.602,464400.0
2011-07-05 15:50:00,6.85,6.86,6.85,6.85,2165200.0,4.602,4.6087,4.602,4.602,2165200.0
2011-07-06 09:30:00,6.82,6.86,6.82,6.85,204400.0,4.5818,4.6087,4.5818,4.602,204400.0
2011-07-06 09:40:00,6.85,6.85,6.82,6.84,129600.0,4.602,4.602,4.5818,4.5953,129600.0
2011-07-06 09:50:00,6.84,6.84,6.82,6.82,337200.0,4.5953,4.5953,4.5818,4.5818,337200.0
2011-07-06 10:00:00,6.82,6.82,6.79,6.8,234800.0,4.5818,4.5818,4.5617,4.5684,234800.0
2011-07-06 10:10:00,6.8,6.8,6.77,6.78,142800.0,4.5684,4.5684,4.5482,4.555,142800.0
2011-07-06 10:20:00,6.78,6.79,6.77,6.79,78000.0,4.555,4.5617,4.5482,4.5617,78000.0
2011-07-06 10:30:00,6.79,6.82,6.79,6.81,220000.0,4.5617,4.5818,4.5617,4.5751,220000.0
2011-07-06 10:40:00,6.81,6.81,6.79,6.8,65200.0,4.5751,4.5751,4.5617,4.5684,65200.0
2011-07-06 10:50:00,6.8,6.81,6.8,6.8,54400.0,4.5684,4.5751,4.5684,4.5684,54400.0
2011-07-06 11:00:00,6.8,6.81,6.79,6.79,152800.0,4.5684,4.5751,4.5617,4.5617,152800.0
2011-07-06 11:10:00,6.79,6.82,6.79,6.8,410000.0,4.5617,4.5818,4.5617,4.5684,410000.0
2011-07-06 11:20:00,6.8,6.81,6.79,6.8,57600.0,4.5684,4.5751,4.5617,4.5684,57600.0
2011-07-06 11:30:00,6.8,6.81,6.8,6.8,62800.0,4.5684,4.5751,4.5684,4.5684,62800.0
2011-07-06 11:40:00,6.8,6.82,6.8,6.82,66400.0,4.5684,4.5818,4.5684,4.5818,66400.0
2011-07-06 11:50:00,6.82,6.83,6.82,6.82,48400.0,4.5818,4.5886,4.5818,4.5818,48400.0
2011-07-06 12:00:00,6.82,6.82,6.81,6.81,60400.0,4.5818,4.5818,4.5751,4.5751,60400.0
2011-07-06 12:10:00,6.81,6.82,6.81,6.81,44000.0,4.5751,4.5818,4.5751,4.5751,44000.0
2011-07-06 12:20:00,6.81,6.82,6.81,6.81,118000.0,4.5751,4.5818,4.5751,4.5751,118000.0
2011-07-06 12:30:00,6.81,6.82,6.81,6.82,116800.0,4.5751,4.5818,4.5751,4.5818,116800.0
2011-07-06 12:40:00,6.82,6.83,6.81,6.82,74000.0,4.5818,4.5886,4.5751,4.5818,74000.0
2011-07-06 12:50:00,6.81,6.83,6.81,6.83,93600.0,4.5751,4.5886,4.5751,4.5886,93600.0
2011-07-06 13:00:00,6.83,6.83,6.81,6.81,142800.0,4.5886,4.5886,4.5751,4.5751,142800.0
2011-07-06 13:10:00,6.81,6.82,6.81,6.81,81200.0,4.5751,4.5818,4.5751,4.5751,81200.0
2011-07-06 13:20:00,6.82,6.82,6.81,6.82,231600.0,4.5818,4.5818,4.5751,4.5818,231600.0
2011-07-06 13:30:00,6.82,6.82,6.82,6.82,130800.0,4.5818,4.5818,4.5818,4.5818,130800.0
2011-07-06 13:40:00,6.82,6.83,6.82,6.82,90800.0,4.5818,4.5886,4.5818,4.5818,90800.0
2011-07-06 13:50:00,6.82,6.83,6.82,6.83,98400.0,4.5818,4.5886,4.5818,4.5886,98400.0
2011-07-06 14:00:00,6.83,6.83,6.8,6.81,104400.0,4.5886,4.5886,4.5684,4.5751,104400.0
2011-07-06 14:10:00,6.81,6.82,6.8,6.81,86800.0,4.5751,4.5818,4.5684,4.5751,86800.0
2011-07-06 14:20:00,6.81,6.81,6.8,6.81,122400.0,4.5751,4.5751,4.5684,4.5751,122400.0
2011-07-06 14:30:00,6.81,6.82,6.81,6.82,150800.0,4.5751,4.5818,4.5751,4.5818,150800.0
2011-07-06 14:40:00,6.82,6.82,6.81,6.82,176400.0,4.5818,4.5818,4.5751,4.5818,176400.0
2011-07-06 14:50:00,6.82,6.82,6.81,6.81,232400.0,4.5818,4.5818,4.5751,4.5751,232400.0
2011-07-06 15:00:00,6.81,6.83,6.81,6.83,358800.0,4.5751,4.5886,4.5751,4.5886,358800.0
2011-07-06 15:10:00,6.83,6.83,6.82,6.83,330800.0,4.5886,4.5886,4.5818,4.5886,330800.0
2011-07-06 15:20:00,6.82,6.83,6.82,6.83,123200.0,4.5818,4.5886,4.5818,4.5886,123200.0
2011-07-06 15:30:00,6.83,6.83,6.82,6.82,212000.0,4.5886,4.5886,4.5818,4.5818,212000.0
2011-07-06 15:40:00,6.82,6.83,6.82,6.83,515200.0,4.5818,4.5886,4.5818,4.5886,515200.0
2011-07-06 15:50:00,6.83,6.83,6.82,6.83,1040000.0,4.5886,4.5886,4.5818,4.5886,1040000.0
2011-07-07 09:30:00,6.86,6.94,6.86,6.92,305600.0,4.6087,4.6625,4.6087,4.649,305600.0
2011-07-07 09:40:00,6.92,6.95,6.9,6.94,377200.0,4.649,4.6692,4.6356,4.6625,377200.0
2011-07-07 09:50:00,6.93,6.94,6.92,6.93,268800.0,4.6557,4.6625,4.649,4.6557,268800.0
2011-07-07 10:00:00,6.93,6.93,6.89,6.9,466400.0,4.6557,4.6557,4.6289,4.6356,466400.0
2011-07-07 10:10:00,6.9,6.91,6.9,6.9,504800.0,4.6356,4.6423,4.6356,4.6356,504800.0
2011-07-07 10:20:00,6.9,6.92,6.9,6.92,210400.0,4.6356,4.649,4.6356,4.649,210400.0
2011-07-07 10:30:00,6.92,6.92,6.89,6.91,348400.0,4.649,4.649,4.6289,4.6423,348400.0
2011-07-07 10:40:00,6.91,6.92,6.9,6.9,266000.0,4.6423,4.649,4.6356,4.6356,266000.0
2011-07-07 10:50:00,6.9,6.92,6.89,6.92,128000.0,4.6356,4.649,4.6289,4.649,128000.0
2011-07-07 11:00:00,6.91,6.91,6.89,6.9,162000.0,4.6423,4.6423,4.6289,4.6356,162000.0
2011-07-07 11:10:00,6.9,6.9,6.89,6.89,162400.0,4.6356,4.6356,4.6289,4.6289,162400.0
2011-07-07 11:20:00,6.89,6.89,6.87,6.88,189200.0,4.6289,4.6289,4.6154,4.6221,189200.0
2011-07-07 11:30:00,6.88,6.89,6.87,6.87,146400.0,4.6221,4.6289,4.6154,4.6154,146400.0
2011-07-07 11:40:00,6.87,6.87,6.86,6.87,139600.0,4.6154,4.6154,4.6087,4.6154,139600.0
2011-07-07 11:50:00,6.87,6.87,6.85,6.85,195600.0,4.6154,4.6154,4.602,4.602,195600.0
2011-07-07 12:00:00,6.85,6.85,6.84,6.85,238400.0,4.602,4.602,4.5953,4.602,238400.0
2011-07-07 12:10:00,6.85,6.86,6.85,6.86,242800.0,4.602,4.6087,4.602,4.6087,242800.0
2011-07-07 12:20:00,6.86,6.88,6.86,6.87,180800.0,4.6087,4.6221,4.6087,4.6154,180800.0
2011-07-07 12:30:00,6.87,6.88,6.87,6.87,127200.0,4.6154,4.6221,4.6154,4.6154,127200.0
2011-07-07 12:40:00,6.87,6.87,6.85,6.85,259600.0,4.6154,4.6154,4.602,4.602,259600.0
2011-07-07 12:50:00,6.85,6.85,6.83,6.83,661200.0,4.602,4.602,4.5886,4.5886,661200.0
2011-07-07 13:00:00,6.83,6.85,6.83,6.85,165600.0,4.5886,4.602,4.5886,4.602,165600.0
2011-07-07 13:10:00,6.85,6.85,6.85,6.85,122000.0,4.602,4.602,4.602,4.602,122000.0
2011-07-07 13:20:00,6.85,6.85,6.85,6.85,210800.0,4.602,4.602,4.602,4.602,210800.0
2011-07-07 13:30:00,6.85,6.85,6.85,6.85,302800.0,4.602,4.602,4.602,4.602,302800.0
2011-07-07 13:40:00,6.85,6.85,6.85,6.85,227200.0,4.602,4.602,4.602,4.602,227200.0
2011-07-07 13:50:00,6.85,6.86,6.85,6.86,506400.0,4.602,4.6087,4.602,4.6087,506400.0
2011-07-07 14:00:00,6.86,6.87,6.85,6.85,360800.0,4.6087,4.6154,4.602,4.602,360800.0
2011-07-07 14:10:00,6.85,6.85,6.85,6.85,256800.0,4.602,4.602,4.602,4.602,256800.0
2011-07-07 14:20:00,6.85,6.85,6.85,6.85,162800.0,4.602,4.602,4.602,4.602,162800.0
2011-07-07 14:30:00,6.85,6.86,6.85,6.85,448000.0,4.602,4.6087,4.602,4.602,448000.0
2011-07-07 14:40:00,6.85,6.85,6.85,6.85,293200.0,4.602,4.602,4.602,4.602,293200.0
2011-07-07 14:50:00,6.85,6.85,6.85,6.85,298000.0,4.602,4.602,4.602,4.602,298000.0
2011-07-07 15:00:00,6.85,6.85,6.85,6.85,318400.0,4.602,4.602,4.602,4.602,318400.0
2011-07-07 15:10:00,6.85,6.85,6.84,6.84,998800.0,4.602,4.602,4.5953,4.5953,998800.0
2011-07-07 15:20:00,6.84,6.84,6.83,6.83,947600.0,4.5953,4.5953,4.5886,4.5886,947600.0
2011-07-07 15:30:00,6.83,6.84,6.83,6.84,634000.0,4.5886,4.5953,4.5886,4.5953,634000.0
2011-07-07 15:40:00,6.83,6.84,6.82,6.82,1048000.0,4.5886,4.5953,4.5818,4.5818,1048000.0
2011-07-07 15:50:00,6.82,6.83,6.81,6.81,1388400.0,4.5818,4.5886,4.5751,4.5751,1388400.0
2011-07-08 09:30:00,6.74,6.76,6.71,6.73,396400.0,4.5281,4.5415,4.5079,4.5214,396400.0
2011-07-08 09:40:00,6.74,6.76,6.72,6.72,222000.0,4.5281,4.5415,4.5147,4.5147,222000.0
2011-07-08 09:50:00,6.72,6.72,6.68,6.68,320400.0,4.5147,4.5147,4.4878,4.4878,320400.0
2011-07-08 10:00:00,6.68,6.68,6.65,6.68,522400.0,4.4878,4.4878,4.4676,4.4878,522400.0
2011-07-08 10:10:00,6.68,6.7,6.66,6.67,331600.0,4.4878,4.5012,4.4743,4.4811,331600.0
2011-07-08 10:20:00,6.67,6.69,6.67,6.69,200400.0,4.4811,4.4945,4.4811,4.4945,200400.0
2011-07-08 10:30:00,6.68,6.72,6.67,6.71,133200.0,4.4878,4.5147,4.4811,4.5079,133200.0
2011-07-08 10:40:00,6.71,6.72,6.69,6.7,133200.0,4.5079,4.5147,4.4945,4.5012,133200.0
2011-07-08 10:50:00,6.69,6.73,6.69,6.72,118000.0,4.4945,4.5214,4.4945,4.5147,118000.0
2011-07-08 11:00:00,6.72,6.72,6.7,6.71,177200.0,4.5147,4.5147,4.5012,4.5079,177200.0
2011-07-08 11:10:00,6.71,6.71,6.67,6.68,493200.0,4.5079,4.5079,4.4811,4.4878,493200.0
2011-07-08 11:20:00,6.68,6.7,6.66,6.69,125200.0,4.4878,4.5012,4.4743,4.4945,125200.0
2011-07-08 11:30:00,6.7,6.71,6.69,6.71,97600.0,4.5012,4.5079,4.4945,4.5079,97600.0
2011-07-08 11:40:00,6.71,6.72,6.71,6.72,152000.0,4.5079,4.5147,4.5079,4.5147,152000.0
2011-07-08 11:50:00,6.72,6.74,6.71,6.72,280400.0,4.5147,4.5281,4.5079,4.5147,280400.0
2011-07-08 12:00:00,6.72,6.75,6.72,6.73,82800.0,4.5147,4.5348,4.5147,4.5214,82800.0
2011-07-08 12:10:00,6.73,6.74,6.72,6.73,72400.0,4.5214,4.5281,4.5147,4.5214,72400.0
2011-07-08 12:20:00,6.73,6.73,6.72,6.73,121200.0,4.5214,4.5214,4.5147,4.5214,121200.0
2011-07-08 12:30:00,6.73,6.73,6.72,6.73,110400.0,4.5214,4.5214,4.5147,4.5214,110400.0
2011-07-08 12:40:00,6.72,6.73,6.72,6.73,133200.0,4.5147,4.5214,4.5147,4.5214,133200.0
2011-07-08 12:50:00,6.73,6.73,6.72,6.72,73200.0,4.5214,4.5214,4.5147,4.5147,73200.0
2011-07-08 13:00:00,6.72,6.72,6.71,6.72,58400.0,4.5147,4.5147,4.5079,4.5147,58400.0
2011-07-08 13:10:00,6.72,6.72,6.71,6.71,56000.0,4.5147,4.5147,4.5079,4.5079,56000.0
2011-07-08 13:20:00,6.71,6.72,6.71,6.72,52800.0,4.5079,4.5147,4.5079,4.5147,52800.0
2011-07-08 13:30:00,6.72,6.73,6.72,6.72,126400.0,4.5147,4.5214,4.5147,4.5147,126400.0
2011-07-08 13:40:00,6.72,6.72,6.71,6.71,120000.0,4.5147,4.5147,4.5079,4.5079,120000.0
2011-07-08 13:50:00,6.71,6.71,6.71,6.71,60400.0,4.5079,4.5079,4.5079,4.5079,60400.0
2011-07-08 14:00:00,6.71,6.72,6.7,6.72,112000.0,4.5079,4.5147,4.5012,4.5147,112000.0
2011-07-08 14:10:00,6.72,6.72,6.69,6.7,270800.0,4.5147,4.5147,4.4945,4.5012,270800.0
2011-07-08 14:20:00,6.7,6.71,6.68,6.7,228400.0,4.5012,4.5079,4.4878,4.5012,228400.0
2011-07-08 14:30:00,6.71,6.71,6.69,6.7,152400.0,4.5079,4.5079,4.4945,4.5012,152400.0
2011-07-08 14:40:00,6.7,6.72,6.7,6.71,104800.0,4.5012,4.5147,4.5012,4.5079,104800.0
2011-07-08 14:50:00,6.71,6.71,6.71,6.71,69200.0,4.5079,4.5079,4.5079,4.5079,69200.0
2011-07-08 15:00:00,6.71,6.72,6.7,6.71,298800.0,4.5079,4.5147,4.5012,4.5079,298800.0
2011-07-08 15:10:00,6.71,6.71,6.7,6.7,137200.0,4.5079,4.5079,4.5012,4.5012,137200.0
2011-07-08 15:20:00,6.7,6.71,6.7,6.71,132000.0,4.5012,4.5079,4.5012,4.5079,132000.0
2011-07-08 15:30:00,6.71,6.72,6.71,6.72,316000.0,4.5079,4.5147,4.5079,4.5147,316000.0
2011-07-08 15:40:00,6.71,6.73,6.71,6.72,426800.0,4.5079,4.5214,4.5079,4.5147,426800.0
2011-07-08 15:50:00,6.72,6.72,6.71,6.72,895600.0,4.5147,4.5147,4.5079,4.5147,895600.0
2011-07-11 09:30:00,6.64,6.67,6.52,6.58,780000.0,4.4609,4.4811,4.3803,4.4206,780000.0
2011-07-11 09:40:00,6.58,6.66,6.58,6.66,255600.0,4.4206,4.4743,4.4206,4.4743,255600.0
2011-07-11 09:50:00,6.65,6.69,6.64,6.67,336800.0,4.4676,4.4945,4.4609,4.4811,336800.0
2011-07-11 10:00:00,6.67,6.68,6.64,6.64,341600.0,4.4811,4.4878,4.4609,4.4609,341600.0
2011-07-11 10:10:00,6.64,6.66,6.62,6.64,681600.0,4.4609,4.4743,4.4475,4.4609,681600.0
2011-07-11 10:20:00,6.65,6.65,6.63,6.64,247600.0,4.4676,4.4676,4.4542,4.4609,247600.0
2011-07-11 10:30:00,6.64,6.64,6.63,6.63,195200.0,4.4609,4.4609,4.4542,4.4542,195200.0
2011-07-11 10:40:00,6.63,6.65,6.63,6.64,392000.0,4.4542,4.4676,4.4542,4.4609,392000.0
2011-07-11 10:50:00,6.64,6.64,6.6,6.6,107600.0,4.4609,4.4609,4.434,4.434,107600.0
2011-07-11 11:00:00,6.6,6.61,6.6,6.6,212800.0,4.434,4.4408,4.434,4.434,212800.0
2011-07-11 11:10:00,6.6,6.61,6.6,6.61,138000.0,4.434,4.4408,4.434,4.4408,138000.0
2011-07-11 11:20:00,6.61,6.63,6.61,6.63,164400.0,4.4408,4.4542,4.4408,4.4542,164400.0
2011-07-11 11:30:00,6.63,6.63,6.61,6.61,185600.0,4.4542,4.4542,4.4408,4.4408,185600.0
2011-07-11 11:40:00,6.61,6.63,6.61,6.62,205600.0,4.4408,4.4542,4.4408,4.4475,205600.0
2011-07-11 11:50:00,6.62,6.63,6.61,6.61,132400.0,4.4475,4.4542,4.4408,4.4408,132400.0
2011-07-11 12:00:00,6.61,6.62,6.6,6.61,140000.0,4.4408,4.4475,4.434,4.4408,140000.0
2011-07-11 12:10:00,6.6,6.61,6.59,6.59,309200.0,4.434,4.4408,4.4273,4.4273,309200.0
2011-07-11 12:20:00,6.59,6.59,6.58,6.58,244000.0,4.4273,4.4273,4.4206,4.4206,244000.0
2011-07-11 12:30:00,6.58,6.58,6.56,6.57,188000.0,4.4206,4.4206,4.4072,4.4139,188000.0
2011-07-11 12:40:00,6.57,6.58,6.55,6.55,183200.0,4.4139,4.4206,4.4004,4.4004,183200.0
2011-07-11 12:50:00,6.55,6.56,6.54,6.55,118800.0,4.4004,4.4072,4.3937,4.4004,118800.0
2011-07-11 13:00:00,6.55,6.55,6.54,6.55,156000.0,4.4004,4.4004,4.3937,4.4004,156000.0
2011-07-11 13:10:00,6.55,6.55,6.52,6.53,254400.0,4.4004,4.4004,4.3803,4.387,254400.0
2011-07-11 13:20:00,6.53,6.53,6.52,6.52,264000.0,4.387,4.387,4.3803,4.3803,264000.0
2011-07-11 13:30:00,6.52,6.53,6.51,6.51,249600.0,4.3803,4.387,4.3736,4.3736,249600.0
2011-07-11 13:40:00,6.51,6.51,6.5,6.51,231200.0,4.3736,4.3736,4.3669,4.3736,231200.0
2011-07-11 13:50:00,6.5,6.51,6.5,6.51,333600.0,4.3669,4.3736,4.3669,4.3736,333600.0
2011-07-11 14:00:00,6.51,6.51,6.51,6.51,257200.0,4.3736,4.3736,4.3736,4.3736,257200.0
2011-07-11 14:10:00,6.51,6.52,6.5,6.5,514000.0,4.3736,4.3803,4.3669,4.3669,514000.0
2011-07-11 14:20:00,6.5,6.5,6.49,6.5,192800.0,4.3669,4.3669,4.3601,4.3669,192800.0
2011-07-11 14:30:00,6.5,6.5,6.49,6.5,210400.0,4.3669,4.3669,4.3601,4.3669,210400.0
2011-07-11 14:40:00,6.5,6.5,6.49,6.5,264400.0,4.3669,4.3669,4.3601,4.3669,264400.0
2011-07-11 14:50:00,6.5,6.5,6.49,6.5,423600.0,4.3669,4.3669,4.3601,4.3669,423600.0
2011-07-11 15:00:00,6.5,6.51,6.49,6.49,544000.0,4.3669,4.3736,4.3601,4.3601,544000.0
2011-07-11 15:10:00,6.49,6.49,6.47,6.47,362800.0,4.3601,4.3601,4.3467,4.3467,362800.0
2011-07-11 15:20:00,6.47,6.48,6.46,6.46,647600.0,4.3467,4.3534,4.34,4.34,647600.0
2011-07-11 15:30:00,6.46,6.48,6.46,6.48,756000.0,4.34,4.3534,4.34,4.3534,756000.0
2011-07-11 15:40:00,6.48,6.49,6.48,6.49,586400.0,4.3534,4.3601,4.3534,4.3601,586400.0
2011-07-11 15:50:00,6.49,6.49,6.48,6.49,1704400.0,4.3601,4.3601,4.3534,4.3601,1704400.0
2011-07-12 09:30:00,6.35,6.36,6.2,6.22,1787600.0,4.2661,4.2728,4.1653,4.1787,1787600.0
2011-07-12 09:40:00,6.22,6.24,6.18,6.2,1800000.0,4.1787,4.1922,4.1519,4.1653,1800000.0
2011-07-12 09:50:00,6.2,6.28,6.2,6.27,1461200.0,4.1653,4.219,4.1653,4.2123,1461200.0
2011-07-12 10:00:00,6.27,6.32,6.26,6.29,1256400.0,4.2123,4.2459,4.2056,4.2258,1256400.0
2011-07-12 10:10:00,6.29,6.3,6.24,6.25,829200.0,4.2258,4.2325,4.1922,4.1989,829200.0
2011-07-12 10:20:00,6.24,6.26,6.24,6.25,917200.0,4.1922,4.2056,4.1922,4.1989,917200.0
2011-07-12 10:30:00,6.25,6.26,6.23,6.25,703200.0,4.1989,4.2056,4.1855,4.1989,703200.0
2011-07-12 10:40:00,6.25,6.25,6.24,6.25,498800.0,4.1989,4.1989,4.1922,4.1989,498800.0
2011-07-12 10:50:00,6.25,6.26,6.24,6.24,626800.0,4.1989,4.2056,4.1922,4.1922,626800.0
2011-07-12 11:00:00,6.24,6.26,6.23,6.24,688400.0,4.1922,4.2056,4.1855,4.1922,688400.0
2011-07-12 11:10:00,6.24,6.25,6.24,6.24,247200.0,4.1922,4.1989,4.1922,4.1922,247200.0
2011-07-12 11:20:00,6.24,6.25,6.21,6.22,542400.0,4.1922,4.1989,4.172,4.1787,542400.0
2011-07-12 11:30:00,6.22,6.23,6.21,6.22,385600.0,4.1787,4.1855,4.172,4.1787,385600.0
2011-07-12 11:40:00,6.21,6.22,6.21,6.21,528400.0,4.172,4.1787,4.172,4.172,528400.0
2011-07-12 11:50:00,6.21,6.22,6.21,6.22,345200.0,4.172,4.1787,4.172,4.1787,345200.0
2011-07-12 12:00:00,6.22,6.23,6.22,6.22,486800.0,4.1787,4.1855,4.1787,4.1787,486800.0
2011-07-12 12:10:00,6.22,6.22,6.2,6.2,435200.0,4.1787,4.1787,4.1653,4.1653,435200.0
2011-07-12 12:20:00,6.2,6.21,6.18,6.18,590400.0,4.1653,4.172,4.1519,4.1519,590400.0
2011-07-12 12:30:00,6.18,6.19,6.18,6.19,572400.0,4.1519,4.1586,4.1519,4.1586,572400.0
2011-07-12 12:40:00,6.19,6.2,6.18,6.19,338800.0,4.1586,4.1653,4.1519,4.1586,338800.0
2011-07-12 12:50:00,6.19,6.2,6.17,6.2,605600.0,4.1586,4.1653,4.1451,4.1653,605600.0
2011-07-12 13:00:00,6.2,6.24,6.2,6.24,629200.0,4.1653,4.1922,4.1653,4.1922,629200.0
2011-07-12 13:10:00,6.24,6.25,6.22,6.22,610400.0,4.1922,4.1989,4.1787,4.1787,610400.0
2011-07-12 13:20:00,6.22,6.22,6.2,6.2,396000.0,4.1787,4.1787,4.1653,4.1653,396000.0
2011-07-12 13:30:00,6.2,6.25,6.2,6.25,439600.0,4.1653,4.1989,4.1653,4.1989,439600.0
2011-07-12 13:40:00,6.25,6.26,6.24,6.25,401600.0,4.1989,4.2056,4.1922,4.1989,401600.0
2011-07-12 13:50:00,6.25,6.25,6.23,6.25,365600.0,4.1989,4.1989,4.1855,4.1989,365600.0
2011-07-12 14:00:00,6.25,6.3,6.25,6.28,727600.0,4.1989,4.2325,4.1989,4.219,727600.0
2011-07-12 14:10:00,6.28,6.3,6.27,6.28,708400.0,4.219,4.2325,4.2123,4.219,708400.0
2011-07-12 14:20:00,6.28,6.32,6.28,6.32,808800.0,4.219,4.2459,4.219,4.2459,808800.0
2011-07-12 14:30:00,6.32,6.32,6.29,6.29,623200.0,4.2459,4.2459,4.2258,4.2258,623200.0
2011-07-12 14:40:00,6.29,6.3,6.28,6.28,426800.0,4.2258,4.2325,4.219,4.219,426800.0
2011-07-12 14:50:00,6.28,6.28,6.26,6.27,536800.0,4.219,4.219,4.2056,4.2123,536800.0
2011-07-12 15:00:00,6.27,6.28,6.26,6.26,694000.0,4.2123,4.219,4.2056,4.2056,694000.0
2011-07-12 15:10:00,6.26,6.26,6.24,6.25,607600.0,4.2056,4.2056,4.1922,4.1989,607600.0
2011-07-12 15:20:00,6.25,6.26,6.2,6.2,1501200.0,4.1989,4.2056,4.1653,4.1653,1501200.0
2011-07-12 15:30:00,6.2,6.21,6.18,6.2,1404000.0,4.1653,4.172,4.1519,4.1653,1404000.0
2011-07-12 15:40:00,6.2,6.22,6.2,6.2,1815600.0,4.1653,4.1787,4.1653,4.1653,1815600.0
2011-07-12 15:50:00,6.2,6.21,6.2,6.21,2870800.0,4.1653,4.172,4.1653,4.172,2870800.0
2011-07-13 09:30:00,6.21,6.24,6.18,6.18,606800.0,4.172,4.1922,4.1519,4.1519,606800.0
2011-07-13 09:40:00,6.18,6.19,6.16,6.17,586000.0,4.1519,4.1586,4.1384,4.1451,586000.0
2011-07-13 09:50:00,6.17,6.18,6.15,6.16,394800.0,4.1451,4.1519,4.1317,4.1384,394800.0
2011-07-13 10:00:00,6.16,6.21,6.15,6.2,576000.0,4.1384,4.172,4.1317,4.1653,576000.0
2011-07-13 10:10:00,6.2,6.25,6.19,6.24,726000.0,4.1653,4.1989,4.1586,4.1922,726000.0
2011-07-13 10:20:00,6.24,6.25,6.2,6.2,274000.0,4.1922,4.1989,4.1653,4.1653,274000.0
2011-07-13 10:30:00,6.2,6.21,6.16,6.16,632400.0,4.1653,4.172,4.1384,4.1384,632400.0
2011-07-13 10:40:00,6.16,6.16,6.14,6.16,749600.0,4.1384,4.1384,4.125,4.1384,749600.0
2011-07-13 10:50:00,6.16,6.21,6.16,6.2,448400.0,4.1384,4.172,4.1384,4.1653,448400.0
2011-07-13 11:00:00,6.2,6.2,6.17,6.17,306800.0,4.1653,4.1653,4.1451,4.1451,306800.0
2011-07-13 11:10:00,6.17,6.19,6.17,6.18,370400.0,4.1451,4.1586,4.1451,4.1519,370400.0
2011-07-13 11:20:00,6.18,6.18,6.18,6.18,218000.0,4.1519,4.1519,4.1519,4.1519,218000.0
2011-07-13 11:30:00,6.18,6.18,6.15,6.16,273200.0,4.1519,4.1519,4.1317,4.1384,273200.0
2011-07-13 11:40:00,6.16,6.17,6.14,6.15,355200.0,4.1384,4.1451,4.125,4.1317,355200.0
2011-07-13 11:50:00,6.14,6.15,6.1,6.13,1188800.0,4.125,4.1317,4.0981,4.1183,1188800.0
2011-07-13 12:00:00,6.13,6.14,6.1,6.12,847200.0,4.1183,4.125,4.0981,4.1116,847200.0
2011-07-13 12:10:00,6.12,6.13,6.11,6.12,432000.0,4.1116,4.1183,4.1048,4.1116,432000.0
2011-07-13 12:20:00,6.11,6.16,6.11,6.16,741200.0,4.1048,4.1384,4.1048,4.1384,741200.0
2011-07-13 12:30:00,6.16,6.16,6.11,6.11,562400.0,4.1384,4.1384,4.1048,4.1048,562400.0
2011-07-13 12:40:00,6.11,6.11,6.09,6.11,509600.0,4.1048,4.1048,4.0914,4.1048,509600.0
2011-07-13 12:50:00,6.11,6.11,6.08,6.09,688000.0,4.1048,4.1048,4.0847,4.0914,688000.0
2011-07-13 13:00:00,6.09,6.1,6.09,6.09,409600.0,4.0914,4.0981,4.0914,4.0914,409600.0
2011-07-13 13:10:00,6.09,6.09,6.06,6.06,616800.0,4.0914,4.0914,4.0712,4.0712,616800.0
2011-07-13 13:20:00,6.06,6.1,6.06,6.1,549200.0,4.0712,4.0981,4.0712,4.0981,549200.0
2011-07-13 13:30:00,6.1,6.11,6.1,6.1,512800.0,4.0981,4.1048,4.0981,4.0981,512800.0
2011-07-13 13:40:00,6.1,6.11,6.09,6.1,414400.0,4.0981,4.1048,4.0914,4.0981,414400.0
2011-07-13 13:50:00,6.1,6.1,6.09,6.09,336400.0,4.0981,4.0981,4.0914,4.0914,336400.0
2011-07-13 14:00:00,6.09,6.11,6.09,6.09,1370800.0,4.0914,4.1048,4.0914,4.0914,1370800.0
2011-07-13 14:10:00,6.09,6.09,6.08,6.09,2266800.0,4.0914,4.0914,4.0847,4.0914,2266800.0
2011-07-13 14:20:00,6.09,6.09,6.07,6.09,226800.0,4.0914,4.0914,4.078,4.0914,226800.0
2011-07-13 14:30:00,6.09,6.09,6.08,6.08,338800.0,4.0914,4.0914,4.0847,4.0847,338800.0
2011-07-13 14:40:00,6.08,6.09,6.07,6.09,547200.0,4.0847,4.0914,4.078,4.0914,547200.0
2011-07-13 14:50:00,6.09,6.09,6.07,6.08,522800.0,4.0914,4.0914,4.078,4.0847,522800.0
2011-07-13 15:00:00,6.08,6.09,6.07,6.07,444800.0,4.0847,4.0914,4.078,4.078,444800.0
2011-07-13 15:10:00,6.07,6.07,6.06,6.06,606000.0,4.078,4.078,4.0712,4.0712,606000.0
2011-07-13 15:20:00,6.06,6.07,6.05,6.06,753200.0,4.0712,4.078,4.0645,4.0712,753200.0
2011-07-13 15:30:00,6.06,6.07,6.06,6.07,901200.0,4.0712,4.078,4.0712,4.078,901200.0
2011-07-13 15:40:00,6.07,6.07,6.06,6.07,1067200.0,4.078,4.078,4.0712,4.078,1067200.0
2011-07-13 15:50:00,6.06,6.08,6.06,6.06,3358000.0,4.0712,4.0847,4.0712,4.0712,3358000.0
2011-07-14 09:30:00,6.09,6.11,5.98,6.03,1838000.0,4.0914,4.1048,4.0175,4.0511,1838000.0
2011-07-14 09:40:00,6.02,6.04,5.97,5.98,758800.0,4.0444,4.0578,4.0108,4.0175,758800.0
2011-07-14 09:50:00,5.98,6.0,5.97,6.0,697600.0,4.0175,4.0309,4.0108,4.0309,697600.0
2011-07-14 10:00:00,6.0,6.01,5.99,5.99,571200.0,4.0309,4.0377,4.0242,4.0242,571200.0
2011-07-14 10:10:00,5.99,6.01,5.98,5.99,934400.0,4.0242,4.0377,4.0175,4.0242,934400.0
2011-07-14 10:20:00,5.99,6.0,5.98,5.99,493200.0,4.0242,4.0309,4.0175,4.0242,493200.0
2011-07-14 10:30:00,5.99,6.0,5.99,6.0,571600.0,4.0242,4.0309,4.0242,4.0309,571600.0
2011-07-14 10:40:00,5.99,6.02,5.99,6.02,437200.0,4.0242,4.0444,4.0242,4.0444,437200.0
2011-07-14 10:50:00,6.02,6.02,6.0,6.01,588400.0,4.0444,4.0444,4.0309,4.0377,588400.0
2011-07-14 11:00:00,6.01,6.01,5.99,5.99,1027200.0,4.0377,4.0377,4.0242,4.0242,1027200.0
2011-07-14 11:10:00,5.99,6.0,5.99,5.99,1096800.0,4.0242,4.0309,4.0242,4.0242,1096800.0
2011-07-14 11:20:00,6.0,6.02,6.0,6.02,324400.0,4.0309,4.0444,4.0309,4.0444,324400.0
2011-07-14 11:30:00,6.02,6.02,5.99,5.99,1155600.0,4.0444,4.0444,4.0242,4.0242,1155600.0
2011-07-14 11:40:00,5.99,6.02,5.99,6.01,352400.0,4.0242,4.0444,4.0242,4.0377,352400.0
2011-07-14 11:50:00,6.02,6.03,6.01,6.02,398400.0,4.0444,4.0511,4.0377,4.0444,398400.0
2011-07-14 12:00:00,6.02,6.03,6.02,6.03,499600.0,4.0444,4.0511,4.0444,4.0511,499600.0
2011-07-14 12:10:00,6.02,6.03,6.02,6.02,291200.0,4.0444,4.0511,4.0444,4.0444,291200.0
2011-07-14 12:20:00,6.02,6.02,6.01,6.02,293600.0,4.0444,4.0444,4.0377,4.0444,293600.0
2011-07-14 12:30:00,6.01,6.03,6.01,6.02,238400.0,4.0377,4.0511,4.0377,4.0444,238400.0
2011-07-14 12:40:00,6.02,6.04,6.02,6.04,259200.0,4.0444,4.0578,4.0444,4.0578,259200.0
2011-07-14 12:50:00,6.04,6.04,6.02,6.02,221200.0,4.0578,4.0578,4.0444,4.0444,221200.0
2011-07-14 13:00:00,6.02,6.02,6.0,6.01,862800.0,4.0444,4.0444,4.0309,4.0377,862800.0
2011-07-14 13:10:00,6.01,6.01,6.0,6.0,171600.0,4.0377,4.0377,4.0309,4.0309,171600.0
2011-07-14 13:20:00,6.0,6.02,6.0,6.02,239200.0,4.0309,4.0444,4.0309,4.0444,239200.0
2011-07-14 13:30:00,6.02,6.05,6.01,6.02,1018400.0,4.0444,4.0645,4.0377,4.0444,1018400.0
2011-07-14 13:40:00,6.02,6.03,6.02,6.03,472800.0,4.0444,4.0511,4.0444,4.0511,472800.0
2011-07-14 13:50:00,6.03,6.03,6.02,6.03,294800.0,4.0511,4.0511,4.0444,4.0511,294800.0
2011-07-14 14:00:00,6.03,6.04,6.03,6.03,266000.0,4.0511,4.0578,4.0511,4.0511,266000.0
2011-07-14 14:10:00,6.03,6.06,6.03,6.05,391200.0,4.0511,4.0712,4.0511,4.0645,391200.0
2011-07-14 14:20:00,6.05,6.05,6.03,6.03,449600.0,4.0645,4.0645,4.0511,4.0511,449600.0
2011-07-14 14:30:00,6.04,6.04,6.03,6.03,191200.0,4.0578,4.0578,4.0511,4.0511,191200.0
2011-07-14 14:40:00,6.03,6.04,6.02,6.03,258800.0,4.0511,4.0578,4.0444,4.0511,258800.0
2011-07-14 14:50:00,6.02,6.02,6.0,6.01,413200.0,4.0444,4.0444,4.0309,4.0377,413200.0
2011-07-14 15:00:00,6.01,6.02,5.97,5.97,724000.0,4.0377,4.0444,4.0108,4.0108,724000.0
2011-07-14 15:10:00,5.97,5.99,5.96,5.99,1085200.0,4.0108,4.0242,4.0041,4.0242,1085200.0
2011-07-14 15:20:00,5.99,6.0,5.97,5.98,833200.0,4.0242,4.0309,4.0108,4.0175,833200.0
2011-07-14 15:30:00,5.98,6.01,5.98,5.99,1232400.0,4.0175,4.0377,4.0175,4.0242,1232400.0
2011-07-14 15:40:00,6.0,6.0,5.97,5.97,1911200.0,4.0309,4.0309,4.0108,4.0108,1911200.0
2011-07-14 15:50:00,5.97,5.97,5.94,5.96,2932000.0,4.0108,4.0108,3.9906,4.0041,2932000.0
2011-07-15 09:30:00,5.96,6.0,5.96,5.99,598800.0,4.0041,4.0309,4.0041,4.0242,598800.0
2011-07-15 09:40:00,5.99,5.99,5.94,5.95,502000.0,4.0242,4.0242,3.9906,3.9973,502000.0
2011-07-15 09:50:00,5.95,5.95,5.91,5.91,375200.0,3.9973,3.9973,3.9705,3.9705,375200.0
2011-07-15 10:00:00,5.91,5.93,5.9,5.9,296400.0,3.9705,3.9839,3.9638,3.9638,296400.0
2011-07-15 10:10:00,5.9,5.91,5.87,5.87,542400.0,3.9638,3.9705,3.9436,3.9436,542400.0
2011-07-15 10:20:00,5.88,5.91,5.87,5.91,616800.0,3.9503,3.9705,3.9436,3.9705,616800.0
2011-07-15 10:30:00,5.91,5.96,5.91,5.96,792000.0,3.9705,4.0041,3.9705,4.0041,792000.0
2011-07-15 10:40:00,5.96,5.99,5.95,5.99,688400.0,4.0041,4.0242,3.9973,4.0242,688400.0
2011-07-15 10:50:00,5.99,5.99,5.91,5.93,627200.0,4.0242,4.0242,3.9705,3.9839,627200.0
2011-07-15 11:00:00,5.93,5.94,5.9,5.92,680400.0,3.9839,3.9906,3.9638,3.9772,680400.0
2011-07-15 11:10:00,5.92,5.92,5.89,5.89,349600.0,3.9772,3.9772,3.957,3.957,349600.0
2011-07-15 11:20:00,5.89,5.91,5.89,5.89,316400.0,3.957,3.9705,3.957,3.957,316400.0
2011-07-15 11:30:00,5.89,5.9,5.88,5.89,257600.0,3.957,3.9638,3.9503,3.957,257600.0
2011-07-15 11:40:00,5.89,5.9,5.87,5.89,367200.0,3.957,3.9638,3.9436,3.957,367200.0
2011-07-15 11:50:00,5.89,5.89,5.87,5.87,333600.0,3.957,3.957,3.9436,3.9436,333600.0
2011-07-15 12:00:00,5.87,5.92,5.87,5.91,381200.0,3.9436,3.9772,3.9436,3.9705,381200.0
2011-07-15 12:10:00,5.91,5.91,5.89,5.89,216400.0,3.9705,3.9705,3.957,3.957,216400.0
2011-07-15 12:20:00,5.89,5.9,5.88,5.88,174800.0,3.957,3.9638,3.9503,3.9503,174800.0
2011-07-15 12:30:00,5.88,5.89,5.88,5.88,179200.0,3.9503,3.957,3.9503,3.9503,179200.0
2011-07-15 12:40:00,5.88,5.89,5.87,5.89,229600.0,3.9503,3.957,3.9436,3.957,229600.0
2011-07-15 12:50:00,5.89,5.92,5.89,5.92,259600.0,3.957,3.9772,3.957,3.9772,259600.0
2011-07-15 13:00:00,5.91,5.93,5.91,5.93,440000.0,3.9705,3.9839,3.9705,3.9839,440000.0
2011-07-15 13:10:00,5.93,5.93,5.9,5.9,228000.0,3.9839,3.9839,3.9638,3.9638,228000.0
2011-07-15 13:20:00,5.9,5.91,5.89,5.9,160000.0,3.9638,3.9705,3.957,3.9638,160000.0
2011-07-15 13:30:00,5.9,5.91,5.9,5.91,174800.0,3.9638,3.9705,3.9638,3.9705,174800.0
2011-07-15 13:40:00,5.91,5.92,5.91,5.92,312400.0,3.9705,3.9772,3.9705,3.9772,312400.0
2011-07-15 13:50:00,5.92,5.93,5.91,5.91,253200.0,3.9772,3.9839,3.9705,3.9705,253200.0
2011-07-15 14:00:00,5.91,5.91,5.89,5.89,205600.0,3.9705,3.9705,3.957,3.957,205600.0
2011-07-15 14:10:00,5.89,5.9,5.88,5.89,143600.0,3.957,3.9638,3.9503,3.957,143600.0
2011-07-15 14:20:00,5.89,5.89,5.87,5.87,179200.0,3.957,3.957,3.9436,3.9436,179200.0
2011-07-15 14:30:00,5.87,5.88,5.87,5.87,240800.0,3.9436,3.9503,3.9436,3.9436,240800.0
2011-07-15 14:40:00,5.87,5.88,5.86,5.87,224800.0,3.9436,3.9503,3.9369,3.9436,224800.0
2011-07-15 14:50:00,5.87,5.87,5.85,5.85,348000.0,3.9436,3.9436,3.9302,3.9302,348000.0
2011-07-15 15:00:00,5.85,5.87,5.85,5.87,315600.0,3.9302,3.9436,3.9302,3.9436,315600.0
2011-07-15 15:10:00,5.87,5.87,5.86,5.86,250400.0,3.9436,3.9436,3.9369,3.9369,250400.0
2011-07-15 15:20:00,5.86,5.89,5.86,5.89,668400.0,3.9369,3.957,3.9369,3.957,668400.0
2011-07-15 15:30:00,5.89,5.91,5.89,5.91,890400.0,3.957,3.9705,3.957,3.9705,890400.0
2011-07-15 15:40:00,5.91,5.91,5.9,5.91,984000.0,3.9705,3.9705,3.9638,3.9705,984000.0
2011-07-15 15:50:00,5.91,5.91,5.9,5.9,1256000.0,3.9705,3.9705,3.9638,3.9638,1256000.0
2011-07-18 09:30:00,5.91,5.91,5.87,5.88,486800.0,3.9705,3.9705,3.9436,3.9503,486800.0
2011-07-18 09:40:00,5.88,5.89,5.84,5.86,303200.0,3.9503,3.957,3.9234,3.9369,303200.0
2011-07-18 09:50:00,5.86,5.87,5.85,5.86,198800.0,3.9369,3.9436,3.9302,3.9369,198800.0
2011-07-18 10:00:00,5.86,5.88,5.85,5.85,358000.0,3.9369,3.9503,3.9302,3.9302,358000.0
2011-07-18 10:10:00,5.86,5.86,5.83,5.84,222800.0,3.9369,3.9369,3.9167,3.9234,222800.0
2011-07-18 10:20:00,5.84,5.85,5.84,5.85,278000.0,3.9234,3.9302,3.9234,3.9302,278000.0
2011-07-18 10:30:00,5.85,5.85,5.83,5.83,236400.0,3.9302,3.9302,3.9167,3.9167,236400.0
2011-07-18 10:40:00,5.83,5.85,5.83,5.84,192800.0,3.9167,3.9302,3.9167,3.9234,192800.0
2011-07-18 10:50:00,5.84,5.84,5.82,5.82,293600.0,3.9234,3.9234,3.91,3.91,293600.0
2011-07-18 11:00:00,5.82,5.82,5.8,5.8,302400.0,3.91,3.91,3.8966,3.8966,302400.0
2011-07-18 11:10:00,5.8,5.81,5.8,5.81,198800.0,3.8966,3.9033,3.8966,3.9033,198800.0
2011-07-18 11:20:00,5.81,5.82,5.81,5.81,426400.0,3.9033,3.91,3.9033,3.9033,426400.0
2011-07-18 11:30:00,5.81,5.82,5.81,5.82,317200.0,3.9033,3.91,3.9033,3.91,317200.0
2011-07-18 11:40:00,5.82,5.85,5.82,5.84,572800.0,3.91,3.9302,3.91,3.9234,572800.0
2011-07-18 11:50:00,5.85,5.89,5.85,5.88,866400.0,3.9302,3.957,3.9302,3.9503,866400.0
2011-07-18 12:00:00,5.88,5.89,5.87,5.88,553600.0,3.9503,3.957,3.9436,3.9503,553600.0
2011-07-18 12:10:00,5.88,5.9,5.88,5.89,549200.0,3.9503,3.9638,3.9503,3.957,549200.0
2011-07-18 12:20:00,5.89,5.92,5.89,5.92,576800.0,3.957,3.9772,3.957,3.9772,576800.0
2011-07-18 12:30:00,5.91,5.93,5.9,5.91,532000.0,3.9705,3.9839,3.9638,3.9705,532000.0
2011-07-18 12:40:00,5.91,5.91,5.89,5.89,309200.0,3.9705,3.9705,3.957,3.957,309200.0
2011-07-18 12:50:00,5.9,5.9,5.88,5.9,432000.0,3.9638,3.9638,3.9503,3.9638,432000.0
2011-07-18 13:00:00,5.9,5.9,5.88,5.89,531200.0,3.9638,3.9638,3.9503,3.957,531200.0
2011-07-18 13:10:00,5.89,5.9,5.88,5.88,669200.0,3.957,3.9638,3.9503,3.9503,669200.0
2011-07-18 13:20:00,5.88,5.88,5.86,5.88,648000.0,3.9503,3.9503,3.9369,3.9503,648000.0
2011-07-18 13:30:00,5.88,5.89,5.88,5.89,333600.0,3.9503,3.957,3.9503,3.957,333600.0
2011-07-18 13:40:00,5.89,5.89,5.87,5.87,173600.0,3.957,3.957,3.9436,3.9436,173600.0
2011-07-18 13:50:00,5.87,5.87,5.85,5.86,853200.0,3.9436,3.9436,3.9302,3.9369,853200.0
2011-07-18 14:00:00,5.86,5.86,5.84,5.85,476000.0,3.9369,3.9369,3.9234,3.9302,476000.0
2011-07-18 14:10:00,5.85,5.86,5.84,5.84,275600.0,3.9302,3.9369,3.9234,3.9234,275600.0
2011-07-18 14:20:00,5.84,5.84,5.83,5.83,338800.0,3.9234,3.9234,3.9167,3.9167,338800.0
2011-07-18 14:30:00,5.83,5.83,5.82,5.83,409600.0,3.9167,3.9167,3.91,3.9167,409600.0
2011-07-18 14:40:00,5.83,5.83,5.82,5.82,421600.0,3.9167,3.9167,3.91,3.91,421600.0
2011-07-18 14:50:00,5.82,5.84,5.82,5.84,510400.0,3.91,3.9234,3.91,3.9234,510400.0
2011-07-18 15:00:00,5.84,5.86,5.83,5.85,949200.0,3.9234,3.9369,3.9167,3.9302,949200.0
2011-07-18 15:10:00,5.85,5.87,5.85,5.87,731200.0,3.9302,3.9436,3.9302,3.9436,731200.0
2011-07-18 15:20:00,5.86,5.87,5.86,5.87,509200.0,3.9369,3.9436,3.9369,3.9436,509200.0
2011-07-18 15:30:00,5.87,5.88,5.85,5.88,831200.0,3.9436,3.9503,3.9302,3.9503,831200.0
2011-07-18 15:40:00,5.88,5.88,5.85,5.86,1703200.0,3.9503,3.9503,3.9302,3.9369,1703200.0
2011-07-18 15:50:00,5.86,5.87,5.85,5.86,1740000.0,3.9369,3.9436,3.9302,3.9369,1740000.0
2011-07-19 09:30:00,5.9,5.93,5.88,5.92,405600.0,3.9638,3.9839,3.9503,3.9772,405600.0
2011-07-19 09:40:00,5.92,5.93,5.88,5.9,301600.0,3.9772,3.9839,3.9503,3.9638,301600.0
2011-07-19 09:50:00,5.9,5.93,5.9,5.91,223600.0,3.9638,3.9839,3.9638,3.9705,223600.0
2011-07-19 10:00:00,5.91,5.98,5.9,5.98,801600.0,3.9705,4.0175,3.9638,4.0175,801600.0
2011-07-19 10:10:00,5.98,5.99,5.94,5.95,535200.0,4.0175,4.0242,3.9906,3.9973,535200.0
2011-07-19 10:20:00,5.95,5.96,5.92,5.93,256000.0,3.9973,4.0041,3.9772,3.9839,256000.0
2011-07-19 10:30:00,5.93,5.93,5.9,5.91,586800.0,3.9839,3.9839,3.9638,3.9705,586800.0
2011-07-19 10:40:00,5.91,5.91,5.89,5.91,180400.0,3.9705,3.9705,3.957,3.9705,180400.0
2011-07-19 10:50:00,5.9,5.91,5.89,5.89,275200.0,3.9638,3.9705,3.957,3.957,275200.0
2011-07-19 11:00:00,5.9,5.91,5.89,5.91,786800.0,3.9638,3.9705,3.957,3.9705,786800.0
2011-07-19 11:10:00,5.91,5.92,5.89,5.9,568400.0,3.9705,3.9772,3.957,3.9638,568400.0
2011-07-19 11:20:00,5.9,5.9,5.88,5.9,250000.0,3.9638,3.9638,3.9503,3.9638,250000.0
2011-07-19 11:30:00,5.9,5.91,5.88,5.88,222000.0,3.9638,3.9705,3.9503,3.9503,222000.0
2011-07-19 11:40:00,5.88,5.89,5.87,5.88,248800.0,3.9503,3.957,3.9436,3.9503,248800.0
2011-07-19 11:50:00,5.88,5.89,5.88,5.89,140400.0,3.9503,3.957,3.9503,3.957,140400.0
2011-07-19 12:00:00,5.89,5.9,5.88,5.9,246400.0,3.957,3.9638,3.9503,3.9638,246400.0
2011-07-19 12:10:00,5.9,5.9,5.89,5.9,205600.0,3.9638,3.9638,3.957,3.9638,205600.0
2011-07-19 12:20:00,5.9,5.9,5.89,5.89,172800.0,3.9638,3.9638,3.957,3.957,172800.0
2011-07-19 12:30:00,5.89,5.91,5.89,5.9,159600.0,3.957,3.9705,3.957,3.9638,159600.0
2011-07-19 12:40:00,5.9,5.9,5.89,5.9,229600.0,3.9638,3.9638,3.957,3.9638,229600.0
2011-07-19 12:50:00,5.9,5.9,5.89,5.9,151600.0,3.9638,3.9638,3.957,3.9638,151600.0
2011-07-19 13:00:00,5.9,5.9,5.89,5.89,244000.0,3.9638,3.9638,3.957,3.957,244000.0
2011-07-19 13:10:00,5.89,5.91,5.89,5.91,148000.0,3.957,3.9705,3.957,3.9705,148000.0
2011-07-19 13:20:00,5.91,5.91,5.9,5.9,123200.0,3.9705,3.9705,3.9638,3.9638,123200.0
2011-07-19 13:30:00,5.9,5.93,5.9,5.93,364800.0,3.9638,3.9839,3.9638,3.9839,364800.0
2011-07-19 13:40:00,5.93,5.94,5.92,5.93,296400.0,3.9839,3.9906,3.9772,3.9839,296400.0
2011-07-19 13:50:00,5.93,5.93,5.92,5.93,150400.0,3.9839,3.9839,3.9772,3.9839,150400.0
2011-07-19 14:00:00,5.93,5.93,5.92,5.93,226800.0,3.9839,3.9839,3.9772,3.9839,226800.0
2011-07-19 14:10:00,5.93,5.94,5.93,5.93,313200.0,3.9839,3.9906,3.9839,3.9839,313200.0
2011-07-19 14:20:00,5.93,5.93,5.92,5.92,123200.0,3.9839,3.9839,3.9772,3.9772,123200.0
2011-07-19 14:30:00,5.93,5.93,5.92,5.92,116400.0,3.9839,3.9839,3.9772,3.9772,116400.0
2011-07-19 14:40:00,5.92,5.94,5.92,5.94,350800.0,3.9772,3.9906,3.9772,3.9906,350800.0
2011-07-19 14:50:00,5.94,5.96,5.94,5.95,288000.0,3.9906,4.0041,3.9906,3.9973,288000.0
2011-07-19 15:00:00,5.95,5.95,5.94,5.95,172000.0,3.9973,3.9973,3.9906,3.9973,172000.0
2011-07-19 15:10:00,5.95,5.95,5.94,5.95,230000.0,3.9973,3.9973,3.9906,3.9973,230000.0
2011-07-19 15:20:00,5.95,5.96,5.94,5.95,286800.0,3.9973,4.0041,3.9906,3.9973,286800.0
2011-07-19 15:30:00,5.95,5.95,5.93,5.94,461200.0,3.9973,3.9973,3.9839,3.9906,461200.0
2011-07-19 15:40:00,5.94,5.95,5.93,5.93,488000.0,3.9906,3.9973,3.9839,3.9839,488000.0
2011-07-19 15:50:00,5.93,5.93,5.92,5.93,826800.0,3.9839,3.9839,3.9772,3.9839,826800.0
2011-07-20 09:30:00,6.0,6.02,5.9,5.91,939600.0,4.0309,4.0444,3.9638,3.9705,939600.0
2011-07-20 09:40:00,5.91,5.91,5.88,5.89,348400.0,3.9705,3.9705,3.9503,3.957,348400.0
2011-07-20 09:50:00,5.89,5.91,5.86,5.9,358400.0,3.957,3.9705,3.9369,3.9638,358400.0
2011-07-20 10:00:00,5.9,5.91,5.88,5.91,490000.0,3.9638,3.9705,3.9503,3.9705,490000.0
2011-07-20 10:10:00,5.91,5.92,5.9,5.91,605200.0,3.9705,3.9772,3.9638,3.9705,605200.0
2011-07-20 10:20:00,5.91,5.93,5.9,5.92,197200.0,3.9705,3.9839,3.9638,3.9772,197200.0
2011-07-20 10:30:00,5.92,5.92,5.89,5.9,194400.0,3.9772,3.9772,3.957,3.9638,194400.0
2011-07-20 10:40:00,5.9,5.9,5.89,5.89,96000.0,3.9638,3.9638,3.957,3.957,96000.0
2011-07-20 10:50:00,5.89,5.9,5.89,5.9,390000.0,3.957,3.9638,3.957,3.9638,390000.0
2011-07-20 11:00:00,5.9,5.92,5.89,5.91,491200.0,3.9638,3.9772,3.957,3.9705,491200.0
2011-07-20 11:10:00,5.91,5.91,5.9,5.9,248400.0,3.9705,3.9705,3.9638,3.9638,248400.0
2011-07-20 11:20:00,5.9,5.9,5.89,5.89,384000.0,3.9638,3.9638,3.957,3.957,384000.0
2011-07-20 11:30:00,5.89,5.89,5.89,5.89,144400.0,3.957,3.957,3.957,3.957,144400.0
2011-07-20 11:40:00,5.89,5.9,5.88,5.88,289200.0,3.957,3.9638,3.9503,3.9503,289200.0
2011-07-20 11:50:00,5.89,5.89,5.87,5.87,194800.0,3.957,3.957,3.9436,3.9436,194800.0
2011-07-20 12:00:00,5.87,5.87,5.84,5.85,409600.0,3.9436,3.9436,3.9234,3.9302,409600.0
2011-07-20 12:10:00,5.85,5.86,5.84,5.86,109200.0,3.9302,3.9369,3.9234,3.9369,109200.0
2011-07-20 12:20:00,5.86,5.86,5.85,5.86,220800.0,3.9369,3.9369,3.9302,3.9369,220800.0
2011-07-20 12:30:00,5.86,5.86,5.85,5.85,285600.0,3.9369,3.9369,3.9302,3.9302,285600.0
2011-07-20 12:40:00,5.85,5.85,5.84,5.85,158800.0,3.9302,3.9302,3.9234,3.9302,158800.0
2011-07-20 12:50:00,5.85,5.85,5.84,5.85,151600.0,3.9302,3.9302,3.9234,3.9302,151600.0
2011-07-20 13:00:00,5.85,5.85,5.84,5.84,151600.0,3.9302,3.9302,3.9234,3.9234,151600.0
2011-07-20 13:10:00,5.84,5.85,5.84,5.84,74000.0,3.9234,3.9302,3.9234,3.9234,74000.0
2011-07-20 13:20:00,5.84,5.85,5.84,5.85,106400.0,3.9234,3.9302,3.9234,3.9302,106400.0
2011-07-20 13:30:00,5.85,5.85,5.84,5.85,142800.0,3.9302,3.9302,3.9234,3.9302,142800.0
2011-07-20 13:40:00,5.85,5.85,5.83,5.84,302000.0,3.9302,3.9302,3.9167,3.9234,302000.0
2011-07-20 13:50:00,5.84,5.84,5.83,5.83,338800.0,3.9234,3.9234,3.9167,3.9167,338800.0
2011-07-20 14:00:00,5.83,5.84,5.82,5.82,374000.0,3.9167,3.9234,3.91,3.91,374000.0
2011-07-20 14:10:00,5.82,5.83,5.82,5.82,564000.0,3.91,3.9167,3.91,3.91,564000.0
2011-07-20 14:20:00,5.83,5.83,5.82,5.83,200800.0,3.9167,3.9167,3.91,3.9167,200800.0
2011-07-20 14:30:00,5.83,5.85,5.83,5.84,258800.0,3.9167,3.9302,3.9167,3.9234,258800.0
2011-07-20 14:40:00,5.84,5.85,5.83,5.83,146000.0,3.9234,3.9302,3.9167,3.9167,146000.0
2011-07-20 14:50:00,5.83,5.84,5.83,5.84,206800.0,3.9167,3.9234,3.9167,3.9234,206800.0
2011-07-20 15:00:00,5.84,5.84,5.82,5.83,525200.0,3.9234,3.9234,3.91,3.9167,525200.0
2011-07-20 15:10:00,5.83,5.84,5.83,5.83,220000.0,3.9167,3.9234,3.9167,3.9167,220000.0
2011-07-20 15:20:00,5.83,5.83,5.81,5.81,468400.0,3.9167,3.9167,3.9033,3.9033,468400.0
2011-07-20 15:30:00,5.82,5.83,5.81,5.82,608400.0,3.91,3.9167,3.9033,3.91,608400.0
2011-07-20 15:40:00,5.83,5.83,5.81,5.82,600000.0,3.9167,3.9167,3.9033,3.91,600000.0
2011-07-20 15:50:00,5.82,5.83,5.82,5.82,1341200.0,3.91,3.9167,3.91,3.91,1341200.0
2011-07-21 09:30:00,5.85,5.88,5.83,5.87,306400.0,3.9302,3.9503,3.9167,3.9436,306400.0
2011-07-21 09:40:00,5.88,5.88,5.82,5.84,353600.0,3.9503,3.9503,3.91,3.9234,353600.0
2011-07-21 09:50:00,5.84,5.84,5.8,5.81,404000.0,3.9234,3.9234,3.8966,3.9033,404000.0
2011-07-21 10:00:00,5.81,5.85,5.81,5.84,722400.0,3.9033,3.9302,3.9033,3.9234,722400.0
2011-07-21 10:10:00,5.84,5.86,5.84,5.84,687200.0,3.9234,3.9369,3.9234,3.9234,687200.0
2011-07-21 10:20:00,5.85,5.86,5.84,5.85,578400.0,3.9302,3.9369,3.9234,3.9302,578400.0
2011-07-21 10:30:00,5.85,5.85,5.82,5.82,640800.0,3.9302,3.9302,3.91,3.91,640800.0
2011-07-21 10:40:00,5.82,5.84,5.82,5.84,257200.0,3.91,3.9234,3.91,3.9234,257200.0
2011-07-21 10:50:00,5.84,5.85,5.83,5.85,239600.0,3.9234,3.9302,3.9167,3.9302,239600.0
2011-07-21 11:00:00,5.85,5.85,5.84,5.85,262000.0,3.9302,3.9302,3.9234,3.9302,262000.0
2011-07-21 11:10:00,5.85,5.86,5.84,5.84,391600.0,3.9302,3.9369,3.9234,3.9234,391600.0
2011-07-21 11:20:00,5.84,5.84,5.83,5.83,304800.0,3.9234,3.9234,3.9167,3.9167,304800.0
2011-07-21 11:30:00,5.83,5.84,5.82,5.82,997600.0,3.9167,3.9234,3.91,3.91,997600.0
2011-07-21 11:40:00,5.83,5.83,5.81,5.82,274000.0,3.9167,3.9167,3.9033,3.91,274000.0
2011-07-21 11:50:00,5.82,5.83,5.82,5.83,150000.0,3.91,3.9167,3.91,3.9167,150000.0
2011-07-21 12:00:00,5.83,5.83,5.82,5.82,161200.0,3.9167,3.9167,3.91,3.91,161200.0
2011-07-21 12:10:00,5.83,5.84,5.82,5.83,372800.0,3.9167,3.9234,3.91,3.9167,372800.0
2011-07-21 12:20:00,5.83,5.83,5.82,5.83,199200.0,3.9167,3.9167,3.91,3.9167,199200.0
2011-07-21 12:30:00,5.82,5.84,5.82,5.83,207200.0,3.91,3.9234,3.91,3.9167,207200.0
2011-07-21 12:40:00,5.83,5.86,5.83,5.86,922400.0,3.9167,3.9369,3.9167,3.9369,922400.0
2011-07-21 12:50:00,5.86,5.86,5.83,5.84,498000.0,3.9369,3.9369,3.9167,3.9234,498000.0
2011-07-21 13:00:00,5.84,5.84,5.83,5.83,154000.0,3.9234,3.9234,3.9167,3.9167,154000.0
2011-07-21 13:10:00,5.83,5.83,5.82,5.83,143200.0,3.9167,3.9167,3.91,3.9167,143200.0
2011-07-21 13:20:00,5.83,5.84,5.82,5.84,127200.0,3.9167,3.9234,3.91,3.9234,127200.0
2011-07-21 13:30:00,5.84,5.84,5.81,5.83,334000.0,3.9234,3.9234,3.9033,3.9167,334000.0
2011-07-21 13:40:00,5.83,5.83,5.81,5.82,318400.0,3.9167,3.9167,3.9033,3.91,318400.0
2011-07-21 13:50:00,5.82,5.83,5.81,5.83,196400.0,3.91,3.9167,3.9033,3.9167,196400.0
2011-07-21 14:00:00,5.83,5.83,5.81,5.81,214400.0,3.9167,3.9167,3.9033,3.9033,214400.0
2011-07-21 14:10:00,5.81,5.82,5.81,5.82,539600.0,3.9033,3.91,3.9033,3.91,539600.0
2011-07-21 14:20:00,5.82,5.83,5.82,5.83,307200.0,3.91,3.9167,3.91,3.9167,307200.0
2011-07-21 14:30:00,5.83,5.84,5.83,5.84,230800.0,3.9167,3.9234,3.9167,3.9234,230800.0
2011-07-21 14:40:00,5.84,5.85,5.84,5.85,411600.0,3.9234,3.9302,3.9234,3.9302,411600.0
2011-07-21 14:50:00,5.85,5.85,5.83,5.84,350000.0,3.9302,3.9302,3.9167,3.9234,350000.0
2011-07-21 15:00:00,5.84,5.84,5.83,5.83,504400.0,3.9234,3.9234,3.9167,3.9167,504400.0
2011-07-21 15:10:00,5.83,5.84,5.83,5.84,360000.0,3.9167,3.9234,3.9167,3.9234,360000.0
2011-07-21 15:20:00,5.84,5.84,5.83,5.84,340000.0,3.9234,3.9234,3.9167,3.9234,340000.0
2011-07-21 15:30:00,5.84,5.84,5.82,5.83,696800.0,3.9234,3.9234,3.91,3.9167,696800.0
2011-07-21 15:40:00,5.83,5.83,5.82,5.83,689600.0,3.9167,3.9167,3.91,3.9167,689600.0
2011-07-21 15:50:00,5.83,5.83,5.82,5.83,1272800.0,3.9167,3.9167,3.91,3.9167,1272800.0
2011-07-22 09:30:00,5.82,5.85,5.8,5.8,333200.0,3.91,3.9302,3.8966,3.8966,333200.0
2011-07-22 09:40:00,5.8,5.8,5.77,5.79,192800.0,3.8966,3.8966,3.8764,3.8899,192800.0
2011-07-22 09:50:00,5.79,5.79,5.76,5.76,265200.0,3.8899,3.8899,3.8697,3.8697,265200.0
2011-07-22 10:00:00,5.76,5.8,5.75,5.79,310800.0,3.8697,3.8966,3.863,3.8899,310800.0
2011-07-22 10:10:00,5.79,5.8,5.78,5.8,236400.0,3.8899,3.8966,3.8831,3.8966,236400.0
2011-07-22 10:20:00,5.8,5.81,5.78,5.81,193200.0,3.8966,3.9033,3.8831,3.9033,193200.0
2011-07-22 10:30:00,5.81,5.83,5.8,5.83,378400.0,3.9033,3.9167,3.8966,3.9167,378400.0
2011-07-22 10:40:00,5.83,5.83,5.82,5.82,282800.0,3.9167,3.9167,3.91,3.91,282800.0
2011-07-22 10:50:00,5.82,5.84,5.81,5.84,229200.0,3.91,3.9234,3.9033,3.9234,229200.0
2011-07-22 11:00:00,5.84,5.84,5.82,5.82,239200.0,3.9234,3.9234,3.91,3.91,239200.0
2011-07-22 11:10:00,5.82,5.83,5.82,5.83,155600.0,3.91,3.9167,3.91,3.9167,155600.0
2011-07-22 11:20:00,5.82,5.83,5.81,5.83,371600.0,3.91,3.9167,3.9033,3.9167,371600.0
2011-07-22 11:30:00,5.83,5.84,5.82,5.84,159200.0,3.9167,3.9234,3.91,3.9234,159200.0
2011-07-22 11:40:00,5.84,5.84,5.82,5.82,492800.0,3.9234,3.9234,3.91,3.91,492800.0
2011-07-22 11:50:00,5.82,5.83,5.82,5.82,206800.0,3.91,3.9167,3.91,3.91,206800.0
2011-07-22 12:00:00,5.82,5.83,5.82,5.82,357600.0,3.91,3.9167,3.91,3.91,357600.0
2011-07-22 12:10:00,5.82,5.83,5.81,5.81,380800.0,3.91,3.9167,3.9033,3.9033,380800.0
2011-07-22 12:20:00,5.81,5.82,5.81,5.82,169600.0,3.9033,3.91,3.9033,3.91,169600.0
2011-07-22 12:30:00,5.82,5.83,5.82,5.82,394400.0,3.91,3.9167,3.91,3.91,394400.0
2011-07-22 12:40:00,5.82,5.86,5.82,5.86,628000.0,3.91,3.9369,3.91,3.9369,628000.0
2011-07-22 12:50:00,5.86,5.87,5.86,5.87,171600.0,3.9369,3.9436,3.9369,3.9436,171600.0
2011-07-22 13:00:00,5.87,5.87,5.85,5.85,188400.0,3.9436,3.9436,3.9302,3.9302,188400.0
2011-07-22 13:10:00,5.85,5.87,5.85,5.87,299600.0,3.9302,3.9436,3.9302,3.9436,299600.0
2011-07-22 13:20:00,5.86,5.87,5.86,5.87,176800.0,3.9369,3.9436,3.9369,3.9436,176800.0
2011-07-22 13:30:00,5.87,5.88,5.87,5.88,222800.0,3.9436,3.9503,3.9436,3.9503,222800.0
2011-07-22 13:40:00,5.88,5.89,5.88,5.89,162400.0,3.9503,3.957,3.9503,3.957,162400.0
2011-07-22 13:50:00,5.89,5.9,5.89,5.9,216000.0,3.957,3.9638,3.957,3.9638,216000.0
2011-07-22 14:00:00,5.9,5.9,5.88,5.89,260000.0,3.9638,3.9638,3.9503,3.957,260000.0
2011-07-22 14:10:00,5.89,5.9,5.87,5.88,535200.0,3.957,3.9638,3.9436,3.9503,535200.0
2011-07-22 14:20:00,5.88,5.89,5.88,5.88,108400.0,3.9503,3.957,3.9503,3.9503,108400.0
2011-07-22 14:30:00,5.88,5.89,5.88,5.89,153600.0,3.9503,3.957,3.9503,3.957,153600.0
2011-07-22 14:40:00,5.89,5.91,5.89,5.9,199200.0,3.957,3.9705,3.957,3.9638,199200.0
2011-07-22 14:50:00,5.9,5.91,5.9,5.9,220800.0,3.9638,3.9705,3.9638,3.9638,220800.0
2011-07-22 15:00:00,5.9,5.9,5.89,5.89,296000.0,3.9638,3.9638,3.957,3.957,296000.0
2011-07-22 15:10:00,5.89,5.89,5.88,5.89,238800.0,3.957,3.957,3.9503,3.957,238800.0
2011-07-22 15:20:00,5.89,5.89,5.88,5.88,337600.0,3.957,3.957,3.9503,3.9503,337600.0
2011-07-22 15:30:00,5.88,5.88,5.87,5.88,347200.0,3.9503,3.9503,3.9436,3.9503,347200.0
2011-07-22 15:40:00,5.88,5.88,5.86,5.87,474800.0,3.9503,3.9503,3.9369,3.9436,474800.0
2011-07-22 15:50:00,5.87,5.87,5.87,5.87,559600.0,3.9436,3.9436,3.9436,3.9436,559600.0
2011-07-25 09:30:00,5.79,5.85,5.79,5.84,394000.0,3.8899,3.9302,3.8899,3.9234,394000.0
2011-07-25 09:40:00,5.84,5.85,5.83,5.85,262400.0,3.9234,3.9302,3.9167,3.9302,262400.0
2011-07-25 09:50:00,5.85,5.9,5.84,5.89,342400.0,3.9302,3.9638,3.9234,3.957,342400.0
2011-07-25 10:00:00,5.89,5.93,5.88,5.92,476000.0,3.957,3.9839,3.9503,3.9772,476000.0
2011-07-25 10:10:00,5.92,5.93,5.9,5.9,280000.0,3.9772,3.9839,3.9638,3.9638,280000.0
2011-07-25 10:20:00,5.9,5.91,5.89,5.91,364000.0,3.9638,3.9705,3.957,3.9705,364000.0
2011-07-25 10:30:00,5.91,5.92,5.9,5.9,216000.0,3.9705,3.9772,3.9638,3.9638,216000.0
2011-07-25 10:40:00,5.9,5.91,5.9,5.9,240400.0,3.9638,3.9705,3.9638,3.9638,240400.0
2011-07-25 10:50:00,5.91,5.92,5.89,5.92,292000.0,3.9705,3.9772,3.957,3.9772,292000.0
2011-07-25 11:00:00,5.92,5.92,5.9,5.91,498800.0,3.9772,3.9772,3.9638,3.9705,498800.0
2011-07-25 11:10:00,5.91,5.92,5.9,5.91,233600.0,3.9705,3.9772,3.9638,3.9705,233600.0
2011-07-25 11:20:00,5.91,5.93,5.91,5.92,272800.0,3.9705,3.9839,3.9705,3.9772,272800.0
2011-07-25 11:30:00,5.92,5.92,5.91,5.92,221600.0,3.9772,3.9772,3.9705,3.9772,221600.0
2011-07-25 11:40:00,5.92,5.92,5.91,5.91,204800.0,3.9772,3.9772,3.9705,3.9705,204800.0
2011-07-25 11:50:00,5.91,5.92,5.91,5.91,227200.0,3.9705,3.9772,3.9705,3.9705,227200.0
2011-07-25 12:00:00,5.92,5.92,5.91,5.91,106000.0,3.9772,3.9772,3.9705,3.9705,106000.0
2011-07-25 12:10:00,5.92,5.92,5.91,5.91,116000.0,3.9772,3.9772,3.9705,3.9705,116000.0
2011-07-25 12:20:00,5.91,5.91,5.91,5.91,221600.0,3.9705,3.9705,3.9705,3.9705,221600.0
2011-07-25 12:30:00,5.91,5.91,5.9,5.9,206000.0,3.9705,3.9705,3.9638,3.9638,206000.0
2011-07-25 12:40:00,5.9,5.91,5.9,5.91,136400.0,3.9638,3.9705,3.9638,3.9705,136400.0
2011-07-25 12:50:00,5.91,5.91,5.91,5.91,114800.0,3.9705,3.9705,3.9705,3.9705,114800.0
2011-07-25 13:00:00,5.91,5.91,5.91,5.91,210800.0,3.9705,3.9705,3.9705,3.9705,210800.0
2011-07-25 13:10:00,5.91,5.92,5.91,5.92,112000.0,3.9705,3.9772,3.9705,3.9772,112000.0
2011-07-25 13:20:00,5.92,5.93,5.92,5.92,151200.0,3.9772,3.9839,3.9772,3.9772,151200.0
2011-07-25 13:30:00,5.92,5.94,5.92,5.93,278800.0,3.9772,3.9906,3.9772,3.9839,278800.0
2011-07-25 13:40:00,5.93,5.94,5.93,5.94,163200.0,3.9839,3.9906,3.9839,3.9906,163200.0
2011-07-25 13:50:00,5.93,5.94,5.93,5.93,174800.0,3.9839,3.9906,3.9839,3.9839,174800.0
2011-07-25 14:00:00,5.93,5.93,5.93,5.93,294000.0,3.9839,3.9839,3.9839,3.9839,294000.0
2011-07-25 14:10:00,5.93,5.95,5.93,5.95,302000.0,3.9839,3.9973,3.9839,3.9973,302000.0
2011-07-25 14:20:00,5.94,5.95,5.94,5.94,182800.0,3.9906,3.9973,3.9906,3.9906,182800.0
2011-07-25 14:30:00,5.94,5.94,5.92,5.92,322400.0,3.9906,3.9906,3.9772,3.9772,322400.0
2011-07-25 14:40:00,5.92,5.93,5.91,5.92,448400.0,3.9772,3.9839,3.9705,3.9772,448400.0
2011-07-25 14:50:00,5.92,5.92,5.91,5.91,311600.0,3.9772,3.9772,3.9705,3.9705,311600.0
2011-07-25 15:00:00,5.91,5.91,5.91,5.91,294400.0,3.9705,3.9705,3.9705,3.9705,294400.0
2011-07-25 15:10:00,5.91,5.92,5.91,5.91,395600.0,3.9705,3.9772,3.9705,3.9705,395600.0
2011-07-25 15:20:00,5.91,5.91,5.91,5.91,303200.0,3.9705,3.9705,3.9705,3.9705,303200.0
2011-07-25 15:30:00,5.91,5.94,5.91,5.93,970000.0,3.9705,3.9906,3.9705,3.9839,970000.0
2011-07-25 15:40:00,5.93,5.93,5.9,5.9,946400.0,3.9839,3.9839,3.9638,3.9638,946400.0
2011-07-25 15:50:00,5.9,5.91,5.9,5.9,1476000.0,3.9638,3.9705,3.9638,3.9638,1476000.0
2011-07-26 09:30:00,5.91,5.93,5.87,5.93,282400.0,3.9705,3.9839,3.9436,3.9839,282400.0
2011-07-26 09:40:00,5.93,5.99,5.93,5.98,546800.0,3.9839,4.0242,3.9839,4.0175,546800.0
2011-07-26 09:50:00,5.98,5.99,5.93,5.96,424800.0,4.0175,4.0242,3.9839,4.0041,424800.0
2011-07-26 10:00:00,5.96,5.97,5.94,5.95,302000.0,4.0041,4.0108,3.9906,3.9973,302000.0
2011-07-26 10:10:00,5.95,5.96,5.94,5.95,259200.0,3.9973,4.0041,3.9906,3.9973,259200.0
2011-07-26 10:20:00,5.95,5.96,5.95,5.95,252000.0,3.9973,4.0041,3.9973,3.9973,252000.0
2011-07-26 10:30:00,5.95,5.97,5.95,5.96,358000.0,3.9973,4.0108,3.9973,4.0041,358000.0
2011-07-26 10:40:00,5.96,5.97,5.96,5.96,292000.0,4.0041,4.0108,4.0041,4.0041,292000.0
2011-07-26 10:50:00,5.96,5.96,5.95,5.95,253200.0,4.0041,4.0041,3.9973,3.9973,253200.0
2011-07-26 11:00:00,5.96,5.97,5.95,5.97,209200.0,4.0041,4.0108,3.9973,4.0108,209200.0
2011-07-26 11:10:00,5.97,5.97,5.95,5.96,222800.0,4.0108,4.0108,3.9973,4.0041,222800.0
2011-07-26 11:20:00,5.96,5.98,5.96,5.98,150000.0,4.0041,4.0175,4.0041,4.0175,150000.0
2011-07-26 11:30:00,5.98,5.99,5.98,5.98,228000.0,4.0175,4.0242,4.0175,4.0175,228000.0
2011-07-26 11:40:00,5.98,5.98,5.97,5.97,173600.0,4.0175,4.0175,4.0108,4.0108,173600.0
2011-07-26 11:50:00,5.97,5.98,5.97,5.98,90400.0,4.0108,4.0175,4.0108,4.0175,90400.0
2011-07-26 12:00:00,5.98,5.98,5.97,5.97,96400.0,4.0175,4.0175,4.0108,4.0108,96400.0
2011-07-26 12:10:00,5.98,5.99,5.97,5.99,95200.0,4.0175,4.0242,4.0108,4.0242,95200.0
2011-07-26 12:20:00,5.98,5.98,5.97,5.97,194400.0,4.0175,4.0175,4.0108,4.0108,194400.0
2011-07-26 12:30:00,5.97,5.97,5.96,5.97,146000.0,4.0108,4.0108,4.0041,4.0108,146000.0
2011-07-26 12:40:00,5.97,5.97,5.95,5.96,198800.0,4.0108,4.0108,3.9973,4.0041,198800.0
2011-07-26 12:50:00,5.95,5.97,5.95,5.97,88000.0,3.9973,4.0108,3.9973,4.0108,88000.0
2011-07-26 13:00:00,5.97,5.97,5.96,5.96,150000.0,4.0108,4.0108,4.0041,4.0041,150000.0
2011-07-26 13:10:00,5.96,5.96,5.95,5.95,112400.0,4.0041,4.0041,3.9973,3.9973,112400.0
2011-07-26 13:20:00,5.95,5.96,5.95,5.95,132800.0,3.9973,4.0041,3.9973,3.9973,132800.0
2011-07-26 13:30:00,5.95,5.96,5.95,5.95,56800.0,3.9973,4.0041,3.9973,3.9973,56800.0
2011-07-26 13:40:00,5.95,5.96,5.94,5.95,155200.0,3.9973,4.0041,3.9906,3.9973,155200.0
2011-07-26 13:50:00,5.95,5.95,5.94,5.94,160000.0,3.9973,3.9973,3.9906,3.9906,160000.0
2011-07-26 14:00:00,5.94,5.95,5.94,5.95,179600.0,3.9906,3.9973,3.9906,3.9973,179600.0
2011-07-26 14:10:00,5.95,5.97,5.95,5.96,213600.0,3.9973,4.0108,3.9973,4.0041,213600.0
2011-07-26 14:20:00,5.96,5.96,5.96,5.96,116400.0,4.0041,4.0041,4.0041,4.0041,116400.0
2011-07-26 14:30:00,5.96,5.96,5.96,5.96,266000.0,4.0041,4.0041,4.0041,4.0041,266000.0
2011-07-26 14:40:00,5.96,5.96,5.95,5.96,154400.0,4.0041,4.0041,3.9973,4.0041,154400.0
2011-07-26 14:50:00,5.96,5.96,5.96,5.96,164800.0,4.0041,4.0041,4.0041,4.0041,164800.0
2011-07-26 15:00:00,5.95,5.96,5.95,5.95,166800.0,3.9973,4.0041,3.9973,3.9973,166800.0
2011-07-26 15:10:00,5.95,5.95,5.95,5.95,208400.0,3.9973,3.9973,3.9973,3.9973,208400.0
2011-07-26 15:20:00,5.96,5.96,5.95,5.95,296000.0,4.0041,4.0041,3.9973,3.9973,296000.0
2011-07-26 15:30:00,5.95,5.96,5.95,5.95,393600.0,3.9973,4.0041,3.9973,3.9973,393600.0
2011-07-26 15:40:00,5.95,5.95,5.94,5.94,553200.0,3.9973,3.9973,3.9906,3.9906,553200.0
2011-07-26 15:50:00,5.94,5.95,5.94,5.94,911600.0,3.9906,3.9973,3.9906,3.9906,911600.0
2011-07-27 09:30:00,5.89,5.93,5.89,5.93,347200.0,3.957,3.9839,3.957,3.9839,347200.0
2011-07-27 09:40:00,5.93,5.93,5.91,5.91,221600.0,3.9839,3.9839,3.9705,3.9705,221600.0
2011-07-27 09:50:00,5.91,5.91,5.89,5.91,260000.0,3.9705,3.9705,3.957,3.9705,260000.0
2011-07-27 10:00:00,5.91,5.91,5.87,5.87,396000.0,3.9705,3.9705,3.9436,3.9436,396000.0
2011-07-27 10:10:00,5.87,5.87,5.83,5.83,519200.0,3.9436,3.9436,3.9167,3.9167,519200.0
2011-07-27 10:20:00,5.84,5.86,5.84,5.86,406800.0,3.9234,3.9369,3.9234,3.9369,406800.0
2011-07-27 10:30:00,5.86,5.86,5.85,5.85,453200.0,3.9369,3.9369,3.9302,3.9302,453200.0
2011-07-27 10:40:00,5.85,5.88,5.84,5.88,604400.0,3.9302,3.9503,3.9234,3.9503,604400.0
2011-07-27 10:50:00,5.88,5.9,5.88,5.89,245200.0,3.9503,3.9638,3.9503,3.957,245200.0
2011-07-27 11:00:00,5.89,5.91,5.88,5.91,907200.0,3.957,3.9705,3.9503,3.9705,907200.0
2011-07-27 11:10:00,5.91,5.94,5.91,5.93,450000.0,3.9705,3.9906,3.9705,3.9839,450000.0
2011-07-27 11:20:00,5.93,5.93,5.91,5.91,499600.0,3.9839,3.9839,3.9705,3.9705,499600.0
2011-07-27 11:30:00,5.91,5.92,5.9,5.92,566000.0,3.9705,3.9772,3.9638,3.9772,566000.0
2011-07-27 11:40:00,5.92,5.93,5.92,5.93,150800.0,3.9772,3.9839,3.9772,3.9839,150800.0
2011-07-27 11:50:00,5.92,5.93,5.92,5.92,442400.0,3.9772,3.9839,3.9772,3.9772,442400.0
2011-07-27 12:00:00,5.92,5.93,5.92,5.93,309200.0,3.9772,3.9839,3.9772,3.9839,309200.0
2011-07-27 12:10:00,5.93,5.94,5.92,5.92,297600.0,3.9839,3.9906,3.9772,3.9772,297600.0
2011-07-27 12:20:00,5.93,5.93,5.92,5.93,395200.0,3.9839,3.9839,3.9772,3.9839,395200.0
2011-07-27 12:30:00,5.93,5.93,5.92,5.92,496000.0,3.9839,3.9839,3.9772,3.9772,496000.0
2011-07-27 12:40:00,5.92,5.92,5.91,5.91,188800.0,3.9772,3.9772,3.9705,3.9705,188800.0
2011-07-27 12:50:00,5.91,5.92,5.9,5.91,152400.0,3.9705,3.9772,3.9638,3.9705,152400.0
2011-07-27 13:00:00,5.91,5.91,5.9,5.91,129600.0,3.9705,3.9705,3.9638,3.9705,129600.0
2011-07-27 13:10:00,5.91,5.91,5.89,5.9,139600.0,3.9705,3.9705,3.957,3.9638,139600.0
2011-07-27 13:20:00,5.89,5.9,5.89,5.9,196000.0,3.957,3.9638,3.957,3.9638,196000.0
2011-07-27 13:30:00,5.9,5.9,5.89,5.89,172400.0,3.9638,3.9638,3.957,3.957,172400.0
2011-07-27 13:40:00,5.89,5.92,5.89,5.92,392400.0,3.957,3.9772,3.957,3.9772,392400.0
2011-07-27 13:50:00,5.92,5.92,5.91,5.91,133200.0,3.9772,3.9772,3.9705,3.9705,133200.0
2011-07-27 14:00:00,5.91,5.92,5.9,5.9,726400.0,3.9705,3.9772,3.9638,3.9638,726400.0
2011-07-27 14:10:00,5.9,5.9,5.88,5.88,127600.0,3.9638,3.9638,3.9503,3.9503,127600.0
2011-07-27 14:20:00,5.88,5.88,5.87,5.87,298000.0,3.9503,3.9503,3.9436,3.9436,298000.0
2011-07-27 14:30:00,5.87,5.87,5.86,5.87,378000.0,3.9436,3.9436,3.9369,3.9436,378000.0
2011-07-27 14:40:00,5.87,5.88,5.86,5.88,350800.0,3.9436,3.9503,3.9369,3.9503,350800.0
2011-07-27 14:50:00,5.88,5.88,5.88,5.88,454800.0,3.9503,3.9503,3.9503,3.9503,454800.0
2011-07-27 15:00:00,5.88,5.89,5.87,5.88,379600.0,3.9503,3.957,3.9436,3.9503,379600.0
2011-07-27 15:10:00,5.88,5.88,5.88,5.88,309600.0,3.9503,3.9503,3.9503,3.9503,309600.0
2011-07-27 15:20:00,5.88,5.88,5.87,5.88,420400.0,3.9503,3.9503,3.9436,3.9503,420400.0
2011-07-27 15:30:00,5.88,5.89,5.88,5.89,484800.0,3.9503,3.957,3.9503,3.957,484800.0
2011-07-27 15:40:00,5.89,5.89,5.88,5.88,798000.0,3.957,3.957,3.9503,3.9503,798000.0
2011-07-27 15:50:00,5.88,5.89,5.88,5.88,1176800.0,3.9503,3.957,3.9503,3.9503,1176800.0
2011-07-28 09:30:00,5.85,5.89,5.83,5.88,376800.0,3.9302,3.957,3.9167,3.9503,376800.0
2011-07-28 09:40:00,5.88,5.89,5.85,5.85,773600.0,3.9503,3.957,3.9302,3.9302,773600.0
2011-07-28 09:50:00,5.85,5.87,5.85,5.87,426000.0,3.9302,3.9436,3.9302,3.9436,426000.0
2011-07-28 10:00:00,5.87,5.89,5.85,5.88,456000.0,3.9436,3.957,3.9302,3.9503,456000.0
2011-07-28 10:10:00,5.88,5.93,5.88,5.92,254000.0,3.9503,3.9839,3.9503,3.9772,254000.0
2011-07-28 10:20:00,5.92,5.92,5.89,5.9,154000.0,3.9772,3.9772,3.957,3.9638,154000.0
2011-07-28 10:30:00,5.9,5.91,5.89,5.89,199600.0,3.9638,3.9705,3.957,3.957,199600.0
2011-07-28 10:40:00,5.9,5.93,5.89,5.93,484400.0,3.9638,3.9839,3.957,3.9839,484400.0
2011-07-28 10:50:00,5.93,5.94,5.92,5.93,360400.0,3.9839,3.9906,3.9772,3.9839,360400.0
2011-07-28 11:00:00,5.93,5.95,5.93,5.95,434400.0,3.9839,3.9973,3.9839,3.9973,434400.0
2011-07-28 11:10:00,5.94,5.95,5.93,5.95,243600.0,3.9906,3.9973,3.9839,3.9973,243600.0
2011-07-28 11:20:00,5.95,5.97,5.95,5.96,249200.0,3.9973,4.0108,3.9973,4.0041,249200.0
2011-07-28 11:30:00,5.96,5.98,5.96,5.97,405600.0,4.0041,4.0175,4.0041,4.0108,405600.0
2011-07-28 11:40:00,5.96,5.98,5.96,5.97,552800.0,4.0041,4.0175,4.0041,4.0108,552800.0
2011-07-28 11:50:00,5.97,5.97,5.96,5.96,418000.0,4.0108,4.0108,4.0041,4.0041,418000.0
2011-07-28 12:00:00,5.96,5.96,5.94,5.95,370000.0,4.0041,4.0041,3.9906,3.9973,370000.0
2011-07-28 12:10:00,5.95,5.95,5.91,5.91,485200.0,3.9973,3.9973,3.9705,3.9705,485200.0
2011-07-28 12:20:00,5.91,5.93,5.91,5.93,225600.0,3.9705,3.9839,3.9705,3.9839,225600.0
2011-07-28 12:30:00,5.93,5.93,5.92,5.92,180000.0,3.9839,3.9839,3.9772,3.9772,180000.0
2011-07-28 12:40:00,5.92,5.93,5.92,5.93,103600.0,3.9772,3.9839,3.9772,3.9839,103600.0
2011-07-28 12:50:00,5.93,5.94,5.93,5.93,134400.0,3.9839,3.9906,3.9839,3.9839,134400.0
2011-07-28 13:00:00,5.93,5.93,5.93,5.93,178000.0,3.9839,3.9839,3.9839,3.9839,178000.0
2011-07-28 13:10:00,5.93,5.94,5.93,5.94,134000.0,3.9839,3.9906,3.9839,3.9906,134000.0
2011-07-28 13:20:00,5.94,5.94,5.93,5.93,147600.0,3.9906,3.9906,3.9839,3.9839,147600.0
2011-07-28 13:30:00,5.93,5.94,5.93,5.94,139600.0,3.9839,3.9906,3.9839,3.9906,139600.0
2011-07-28 13:40:00,5.94,5.94,5.93,5.93,147600.0,3.9906,3.9906,3.9839,3.9839,147600.0
2011-07-28 13:50:00,5.93,5.93,5.93,5.93,144400.0,3.9839,3.9839,3.9839,3.9839,144400.0
2011-07-28 14:00:00,5.93,5.93,5.93,5.93,257200.0,3.9839,3.9839,3.9839,3.9839,257200.0
2011-07-28 14:10:00,5.93,5.93,5.91,5.91,256800.0,3.9839,3.9839,3.9705,3.9705,256800.0
2011-07-28 14:20:00,5.91,5.92,5.91,5.91,193600.0,3.9705,3.9772,3.9705,3.9705,193600.0
2011-07-28 14:30:00,5.91,5.92,5.91,5.91,264000.0,3.9705,3.9772,3.9705,3.9705,264000.0
2011-07-28 14:40:00,5.91,5.92,5.91,5.91,264000.0,3.9705,3.9772,3.9705,3.9705,264000.0
2011-07-28 14:50:00,5.91,5.92,5.91,5.91,257200.0,3.9705,3.9772,3.9705,3.9705,257200.0
2011-07-28 15:00:00,5.91,5.92,5.91,5.91,222000.0,3.9705,3.9772,3.9705,3.9705,222000.0
2011-07-28 15:10:00,5.91,5.92,5.91,5.91,263200.0,3.9705,3.9772,3.9705,3.9705,263200.0
2011-07-28 15:20:00,5.91,5.92,5.89,5.89,516400.0,3.9705,3.9772,3.957,3.957,516400.0
2011-07-28 15:30:00,5.89,5.89,5.87,5.88,558800.0,3.957,3.957,3.9436,3.9503,558800.0
2011-07-28 15:40:00,5.88,5.89,5.87,5.89,1431600.0,3.9503,3.957,3.9436,3.957,1431600.0
2011-07-28 15:50:00,5.89,5.89,5.88,5.89,1655200.0,3.957,3.957,3.9503,3.957,1655200.0
2011-07-29 09:30:00,5.83,5.83,5.78,5.79,489200.0,3.9167,3.9167,3.8831,3.8899,489200.0
2011-07-29 09:40:00,5.79,5.82,5.79,5.8,460800.0,3.8899,3.91,3.8899,3.8966,460800.0
2011-07-29 09:50:00,5.8,5.86,5.8,5.86,171200.0,3.8966,3.9369,3.8966,3.9369,171200.0
2011-07-29 10:00:00,5.86,5.86,5.83,5.86,184000.0,3.9369,3.9369,3.9167,3.9369,184000.0
2011-07-29 10:10:00,5.86,5.86,5.83,5.84,348800.0,3.9369,3.9369,3.9167,3.9234,348800.0
2011-07-29 10:20:00,5.84,5.86,5.84,5.86,203200.0,3.9234,3.9369,3.9234,3.9369,203200.0
2011-07-29 10:30:00,5.86,5.86,5.84,5.86,241600.0,3.9369,3.9369,3.9234,3.9369,241600.0
2011-07-29 10:40:00,5.86,5.88,5.84,5.88,272000.0,3.9369,3.9503,3.9234,3.9503,272000.0
2011-07-29 10:50:00,5.88,5.9,5.88,5.89,262000.0,3.9503,3.9638,3.9503,3.957,262000.0
2011-07-29 11:00:00,5.89,5.9,5.87,5.9,217200.0,3.957,3.9638,3.9436,3.9638,217200.0
2011-07-29 11:10:00,5.9,5.92,5.89,5.91,177600.0,3.9638,3.9772,3.957,3.9705,177600.0
2011-07-29 11:20:00,5.91,5.92,5.88,5.88,172800.0,3.9705,3.9772,3.9503,3.9503,172800.0
2011-07-29 11:30:00,5.88,5.9,5.88,5.9,317200.0,3.9503,3.9638,3.9503,3.9638,317200.0
2011-07-29 11:40:00,5.9,5.91,5.89,5.89,176400.0,3.9638,3.9705,3.957,3.957,176400.0
2011-07-29 11:50:00,5.89,5.9,5.89,5.89,98400.0,3.957,3.9638,3.957,3.957,98400.0
2011-07-29 12:00:00,5.89,5.9,5.87,5.88,269200.0,3.957,3.9638,3.9436,3.9503,269200.0
2011-07-29 12:10:00,5.89,5.89,5.86,5.88,295200.0,3.957,3.957,3.9369,3.9503,295200.0
2011-07-29 12:20:00,5.88,5.88,5.85,5.85,319200.0,3.9503,3.9503,3.9302,3.9302,319200.0
2011-07-29 12:30:00,5.86,5.88,5.84,5.88,508800.0,3.9369,3.9503,3.9234,3.9503,508800.0
2011-07-29 12:40:00,5.88,5.88,5.87,5.87,133600.0,3.9503,3.9503,3.9436,3.9436,133600.0
2011-07-29 12:50:00,5.87,5.87,5.85,5.85,254800.0,3.9436,3.9436,3.9302,3.9302,254800.0
2011-07-29 13:00:00,5.85,5.86,5.84,5.86,146800.0,3.9302,3.9369,3.9234,3.9369,146800.0
2011-07-29 13:10:00,5.86,5.86,5.85,5.85,147600.0,3.9369,3.9369,3.9302,3.9302,147600.0
2011-07-29 13:20:00,5.85,5.87,5.85,5.86,172000.0,3.9302,3.9436,3.9302,3.9369,172000.0
2011-07-29 13:30:00,5.86,5.88,5.86,5.88,107600.0,3.9369,3.9503,3.9369,3.9503,107600.0
2011-07-29 13:40:00,5.88,5.9,5.88,5.89,284000.0,3.9503,3.9638,3.9503,3.957,284000.0
2011-07-29 13:50:00,5.89,5.9,5.88,5.88,374000.0,3.957,3.9638,3.9503,3.9503,374000.0
2011-07-29 14:00:00,5.88,5.89,5.88,5.88,256400.0,3.9503,3.957,3.9503,3.9503,256400.0
2011-07-29 14:10:00,5.88,5.89,5.88,5.88,144000.0,3.9503,3.957,3.9503,3.9503,144000.0
2011-07-29 14:20:00,5.88,5.89,5.88,5.89,636000.0,3.9503,3.957,3.9503,3.957,636000.0
2011-07-29 14:30:00,5.89,5.9,5.87,5.9,605200.0,3.957,3.9638,3.9436,3.9638,605200.0
2011-07-29 14:40:00,5.9,5.92,5.9,5.91,363200.0,3.9638,3.9772,3.9638,3.9705,363200.0
2011-07-29 14:50:00,5.91,5.92,5.91,5.92,204400.0,3.9705,3.9772,3.9705,3.9772,204400.0
2011-07-29 15:00:00,5.91,5.93,5.91,5.93,414800.0,3.9705,3.9839,3.9705,3.9839,414800.0
2011-07-29 15:10:00,5.93,5.93,5.91,5.92,471200.0,3.9839,3.9839,3.9705,3.9772,471200.0
2011-07-29 15:20:00,5.92,5.92,5.91,5.92,380000.0,3.9772,3.9772,3.9705,3.9772,380000.0
2011-07-29 15:30:00,5.91,5.92,5.91,5.91,560800.0,3.9705,3.9772,3.9705,3.9705,560800.0
2011-07-29 15:40:00,5.91,5.92,5.88,5.89,906400.0,3.9705,3.9772,3.9503,3.957,906400.0
2011-07-29 15:50:00,5.89,5.91,5.89,5.9,833200.0,3.957,3.9705,3.957,3.9638,833200.0
2011-08-01 09:30:00,5.95,5.96,5.9,5.91,364800.0,3.9973,4.0041,3.9638,3.9705,364800.0
2011-08-01 09:40:00,5.91,5.91,5.87,5.89,269200.0,3.9705,3.9705,3.9436,3.957,269200.0
2011-08-01 09:50:00,5.9,5.9,5.82,5.82,601600.0,3.9638,3.9638,3.91,3.91,601600.0
2011-08-01 10:00:00,5.82,5.83,5.77,5.8,929200.0,3.91,3.9167,3.8764,3.8966,929200.0
2011-08-01 10:10:00,5.8,5.83,5.78,5.82,447200.0,3.8966,3.9167,3.8831,3.91,447200.0
2011-08-01 10:20:00,5.82,5.82,5.79,5.79,247200.0,3.91,3.91,3.8899,3.8899,247200.0
2011-08-01 10:30:00,5.79,5.8,5.77,5.78,521600.0,3.8899,3.8966,3.8764,3.8831,521600.0
2011-08-01 10:40:00,5.78,5.78,5.76,5.78,309200.0,3.8831,3.8831,3.8697,3.8831,309200.0
2011-08-01 10:50:00,5.78,5.8,5.77,5.8,176800.0,3.8831,3.8966,3.8764,3.8966,176800.0
2011-08-01 11:00:00,5.8,5.8,5.78,5.79,264800.0,3.8966,3.8966,3.8831,3.8899,264800.0
2011-08-01 11:10:00,5.79,5.79,5.77,5.77,256800.0,3.8899,3.8899,3.8764,3.8764,256800.0
2011-08-01 11:20:00,5.77,5.81,5.77,5.8,280800.0,3.8764,3.9033,3.8764,3.8966,280800.0
2011-08-01 11:30:00,5.8,5.8,5.76,5.76,333600.0,3.8966,3.8966,3.8697,3.8697,333600.0
2011-08-01 11:40:00,5.76,5.77,5.75,5.76,398000.0,3.8697,3.8764,3.863,3.8697,398000.0
2011-08-01 11:50:00,5.76,5.77,5.74,5.75,386400.0,3.8697,3.8764,3.8563,3.863,386400.0
2011-08-01 12:00:00,5.75,5.76,5.75,5.76,224800.0,3.863,3.8697,3.863,3.8697,224800.0
2011-08-01 12:10:00,5.76,5.76,5.75,5.75,205200.0,3.8697,3.8697,3.863,3.863,205200.0
2011-08-01 12:20:00,5.76,5.77,5.75,5.77,247600.0,3.8697,3.8764,3.863,3.8764,247600.0
2011-08-01 12:30:00,5.77,5.79,5.76,5.79,151200.0,3.8764,3.8899,3.8697,3.8899,151200.0
2011-08-01 12:40:00,5.79,5.79,5.77,5.78,126800.0,3.8899,3.8899,3.8764,3.8831,126800.0
2011-08-01 12:50:00,5.78,5.79,5.78,5.79,89200.0,3.8831,3.8899,3.8831,3.8899,89200.0
2011-08-01 13:00:00,5.79,5.8,5.78,5.79,178800.0,3.8899,3.8966,3.8831,3.8899,178800.0
2011-08-01 13:10:00,5.79,5.8,5.78,5.79,95200.0,3.8899,3.8966,3.8831,3.8899,95200.0
2011-08-01 13:20:00,5.79,5.8,5.79,5.79,100800.0,3.8899,3.8966,3.8899,3.8899,100800.0
2011-08-01 13:30:00,5.79,5.8,5.79,5.8,134000.0,3.8899,3.8966,3.8899,3.8966,134000.0
2011-08-01 13:40:00,5.8,5.8,5.78,5.78,171200.0,3.8966,3.8966,3.8831,3.8831,171200.0
2011-08-01 13:50:00,5.78,5.79,5.77,5.78,188400.0,3.8831,3.8899,3.8764,3.8831,188400.0
2011-08-01 14:00:00,5.78,5.78,5.76,5.76,268000.0,3.8831,3.8831,3.8697,3.8697,268000.0
2011-08-01 14:10:00,5.76,5.77,5.75,5.75,427600.0,3.8697,3.8764,3.863,3.863,427600.0
2011-08-01 14:20:00,5.75,5.75,5.74,5.75,288000.0,3.863,3.863,3.8563,3.863,288000.0
2011-08-01 14:30:00,5.75,5.76,5.75,5.76,222400.0,3.863,3.8697,3.863,3.8697,222400.0
2011-08-01 14:40:00,5.76,5.78,5.76,5.77,197200.0,3.8697,3.8831,3.8697,3.8764,197200.0
2011-08-01 14:50:00,5.77,5.78,5.77,5.78,277600.0,3.8764,3.8831,3.8764,3.8831,277600.0
2011-08-01 15:00:00,5.78,5.78,5.77,5.78,396000.0,3.8831,3.8831,3.8764,3.8831,396000.0
2011-08-01 15:10:00,5.78,5.79,5.77,5.79,254400.0,3.8831,3.8899,3.8764,3.8899,254400.0
2011-08-01 15:20:00,5.79,5.79,5.78,5.79,290800.0,3.8899,3.8899,3.8831,3.8899,290800.0
2011-08-01 15:30:00,5.79,5.79,5.77,5.79,800000.0,3.8899,3.8899,3.8764,3.8899,800000.0
2011-08-01 15:40:00,5.79,5.8,5.78,5.79,838800.0,3.8899,3.8966,3.8831,3.8899,838800.0
2011-08-01 15:50:00,5.8,5.8,5.77,5.78,1237200.0,3.8966,3.8966,3.8764,3.8831,1237200.0
2011-08-02 09:30:00,5.74,5.83,5.74,5.82,327600.0,3.8563,3.9167,3.8563,3.91,327600.0
2011-08-02 09:40:00,5.83,5.84,5.82,5.83,263200.0,3.9167,3.9234,3.91,3.9167,263200.0
2011-08-02 09:50:00,5.83,5.84,5.8,5.81,289600.0,3.9167,3.9234,3.8966,3.9033,289600.0
2011-08-02 10:00:00,5.81,5.83,5.81,5.83,324400.0,3.9033,3.9167,3.9033,3.9167,324400.0
2011-08-02 10:10:00,5.83,5.84,5.82,5.83,290400.0,3.9167,3.9234,3.91,3.9167,290400.0
2011-08-02 10:20:00,5.83,5.83,5.8,5.81,269200.0,3.9167,3.9167,3.8966,3.9033,269200.0
2011-08-02 10:30:00,5.81,5.81,5.78,5.78,386000.0,3.9033,3.9033,3.8831,3.8831,386000.0
2011-08-02 10:40:00,5.78,5.79,5.77,5.77,324800.0,3.8831,3.8899,3.8764,3.8764,324800.0
2011-08-02 10:50:00,5.77,5.77,5.74,5.76,556000.0,3.8764,3.8764,3.8563,3.8697,556000.0
2011-08-02 11:00:00,5.76,5.78,5.75,5.76,397600.0,3.8697,3.8831,3.863,3.8697,397600.0
2011-08-02 11:10:00,5.76,5.76,5.74,5.75,370800.0,3.8697,3.8697,3.8563,3.863,370800.0
2011-08-02 11:20:00,5.75,5.76,5.74,5.76,358400.0,3.863,3.8697,3.8563,3.8697,358400.0
2011-08-02 11:30:00,5.76,5.78,5.76,5.77,360400.0,3.8697,3.8831,3.8697,3.8764,360400.0
2011-08-02 11:40:00,5.77,5.77,5.77,5.77,362800.0,3.8764,3.8764,3.8764,3.8764,362800.0
2011-08-02 11:50:00,5.77,5.78,5.77,5.77,405600.0,3.8764,3.8831,3.8764,3.8764,405600.0
2011-08-02 12:00:00,5.77,5.77,5.76,5.76,248800.0,3.8764,3.8764,3.8697,3.8697,248800.0
2011-08-02 12:10:00,5.76,5.76,5.75,5.76,149200.0,3.8697,3.8697,3.863,3.8697,149200.0
2011-08-02 12:20:00,5.76,5.76,5.76,5.76,186000.0,3.8697,3.8697,3.8697,3.8697,186000.0
2011-08-02 12:30:00,5.76,5.77,5.75,5.75,381200.0,3.8697,3.8764,3.863,3.863,381200.0
2011-08-02 12:40:00,5.76,5.76,5.74,5.75,319600.0,3.8697,3.8697,3.8563,3.863,319600.0
2011-08-02 12:50:00,5.75,5.75,5.74,5.74,381200.0,3.863,3.863,3.8563,3.8563,381200.0
2011-08-02 13:00:00,5.74,5.76,5.74,5.76,418000.0,3.8563,3.8697,3.8563,3.8697,418000.0
2011-08-02 13:10:00,5.76,5.78,5.76,5.78,749200.0,3.8697,3.8831,3.8697,3.8831,749200.0
2011-08-02 13:20:00,5.78,5.79,5.78,5.79,319200.0,3.8831,3.8899,3.8831,3.8899,319200.0
2011-08-02 13:30:00,5.78,5.79,5.77,5.78,523600.0,3.8831,3.8899,3.8764,3.8831,523600.0
2011-08-02 13:40:00,5.78,5.78,5.76,5.76,390800.0,3.8831,3.8831,3.8697,3.8697,390800.0
2011-08-02 13:50:00,5.76,5.77,5.76,5.76,486000.0,3.8697,3.8764,3.8697,3.8697,486000.0
2011-08-02 14:00:00,5.76,5.77,5.75,5.75,422800.0,3.8697,3.8764,3.863,3.863,422800.0
2011-08-02 14:10:00,5.75,5.77,5.75,5.77,403600.0,3.863,3.8764,3.863,3.8764,403600.0
2011-08-02 14:20:00,5.77,5.77,5.76,5.76,320000.0,3.8764,3.8764,3.8697,3.8697,320000.0
2011-08-02 14:30:00,5.76,5.77,5.76,5.76,400800.0,3.8697,3.8764,3.8697,3.8697,400800.0
2011-08-02 14:40:00,5.76,5.78,5.76,5.78,552400.0,3.8697,3.8831,3.8697,3.8831,552400.0
2011-08-02 14:50:00,5.78,5.78,5.77,5.77,352400.0,3.8831,3.8831,3.8764,3.8764,352400.0
2011-08-02 15:00:00,5.78,5.79,5.77,5.78,432400.0,3.8831,3.8899,3.8764,3.8831,432400.0
2011-08-02 15:10:00,5.78,5.78,5.76,5.78,782000.0,3.8831,3.8831,3.8697,3.8831,782000.0
2011-08-02 15:20:00,5.77,5.78,5.75,5.76,956800.0,3.8764,3.8831,3.863,3.8697,956800.0
2011-08-02 15:30:00,5.76,5.76,5.75,5.75,613200.0,3.8697,3.8697,3.863,3.863,613200.0
2011-08-02 15:40:00,5.75,5.76,5.74,5.74,1416000.0,3.863,3.8697,3.8563,3.8563,1416000.0
2011-08-02 15:50:00,5.74,5.75,5.73,5.73,1710800.0,3.8563,3.863,3.8495,3.8495,1710800.0
2011-08-03 09:30:00,5.72,5.77,5.71,5.75,436000.0,3.8428,3.8764,3.8361,3.863,436000.0
2011-08-03 09:40:00,5.76,5.77,5.71,5.72,248400.0,3.8697,3.8764,3.8361,3.8428,248400.0
2011-08-03 09:50:00,5.73,5.76,5.72,5.75,277600.0,3.8495,3.8697,3.8428,3.863,277600.0
2011-08-03 10:00:00,5.75,5.78,5.73,5.73,611200.0,3.863,3.8831,3.8495,3.8495,611200.0
2011-08-03 10:10:00,5.73,5.74,5.7,5.7,499600.0,3.8495,3.8563,3.8294,3.8294,499600.0
2011-08-03 10:20:00,5.71,5.71,5.68,5.7,295600.0,3.8361,3.8361,3.816,3.8294,295600.0
2011-08-03 10:30:00,5.7,5.7,5.63,5.63,1766000.0,3.8294,3.8294,3.7824,3.7824,1766000.0
2011-08-03 10:40:00,5.63,5.66,5.62,5.65,882000.0,3.7824,3.8025,3.7756,3.7958,882000.0
2011-08-03 10:50:00,5.65,5.68,5.63,5.67,580000.0,3.7958,3.816,3.7824,3.8092,580000.0
2011-08-03 11:00:00,5.67,5.69,5.66,5.67,388800.0,3.8092,3.8227,3.8025,3.8092,388800.0
2011-08-03 11:10:00,5.67,5.71,5.66,5.7,536400.0,3.8092,3.8361,3.8025,3.8294,536400.0
2011-08-03 11:20:00,5.7,5.71,5.68,5.68,506400.0,3.8294,3.8361,3.816,3.816,506400.0
2011-08-03 11:30:00,5.68,5.71,5.68,5.7,291600.0,3.816,3.8361,3.816,3.8294,291600.0
2011-08-03 11:40:00,5.7,5.7,5.67,5.68,274000.0,3.8294,3.8294,3.8092,3.816,274000.0
2011-08-03 11:50:00,5.68,5.71,5.68,5.7,366400.0,3.816,3.8361,3.816,3.8294,366400.0
2011-08-03 12:00:00,5.7,5.7,5.66,5.67,347600.0,3.8294,3.8294,3.8025,3.8092,347600.0
2011-08-03 12:10:00,5.67,5.67,5.64,5.66,352400.0,3.8092,3.8092,3.7891,3.8025,352400.0
2011-08-03 12:20:00,5.65,5.66,5.64,5.65,210400.0,3.7958,3.8025,3.7891,3.7958,210400.0
2011-08-03 12:30:00,5.65,5.66,5.64,5.66,312000.0,3.7958,3.8025,3.7891,3.8025,312000.0
2011-08-03 12:40:00,5.65,5.68,5.65,5.68,194000.0,3.7958,3.816,3.7958,3.816,194000.0
2011-08-03 12:50:00,5.68,5.69,5.67,5.69,578800.0,3.816,3.8227,3.8092,3.8227,578800.0
2011-08-03 13:00:00,5.69,5.69,5.67,5.67,235600.0,3.8227,3.8227,3.8092,3.8092,235600.0
2011-08-03 13:10:00,5.67,5.69,5.67,5.68,190800.0,3.8092,3.8227,3.8092,3.816,190800.0
2011-08-03 13:20:00,5.68,5.69,5.68,5.69,184000.0,3.816,3.8227,3.816,3.8227,184000.0
2011-08-03 13:30:00,5.69,5.72,5.69,5.72,306000.0,3.8227,3.8428,3.8227,3.8428,306000.0
2011-08-03 13:40:00,5.72,5.73,5.71,5.72,492400.0,3.8428,3.8495,3.8361,3.8428,492400.0
2011-08-03 13:50:00,5.72,5.72,5.71,5.72,272800.0,3.8428,3.8428,3.8361,3.8428,272800.0
2011-08-03 14:00:00,5.72,5.73,5.71,5.72,632000.0,3.8428,3.8495,3.8361,3.8428,632000.0
2011-08-03 14:10:00,5.72,5.73,5.72,5.72,379600.0,3.8428,3.8495,3.8428,3.8428,379600.0
2011-08-03 14:20:00,5.72,5.72,5.7,5.71,564800.0,3.8428,3.8428,3.8294,3.8361,564800.0
2011-08-03 14:30:00,5.72,5.72,5.7,5.71,388000.0,3.8428,3.8428,3.8294,3.8361,388000.0
2011-08-03 14:40:00,5.71,5.72,5.7,5.72,317600.0,3.8361,3.8428,3.8294,3.8428,317600.0
2011-08-03 14:50:00,5.72,5.73,5.72,5.73,331600.0,3.8428,3.8495,3.8428,3.8495,331600.0
2011-08-03 15:00:00,5.73,5.73,5.69,5.7,451600.0,3.8495,3.8495,3.8227,3.8294,451600.0
2011-08-03 15:10:00,5.69,5.72,5.69,5.72,539200.0,3.8227,3.8428,3.8227,3.8428,539200.0
2011-08-03 15:20:00,5.72,5.73,5.71,5.71,666000.0,3.8428,3.8495,3.8361,3.8361,666000.0
2011-08-03 15:30:00,5.72,5.72,5.71,5.72,450400.0,3.8428,3.8428,3.8361,3.8428,450400.0
2011-08-03 15:40:00,5.72,5.73,5.71,5.72,729200.0,3.8428,3.8495,3.8361,3.8428,729200.0
2011-08-03 15:50:00,5.72,5.72,5.71,5.72,1442800.0,3.8428,3.8428,3.8361,3.8428,1442800.0
2011-08-04 09:30:00,5.65,5.67,5.62,5.63,391200.0,3.7958,3.8092,3.7756,3.7824,391200.0
2011-08-04 09:40:00,5.63,5.65,5.58,5.58,464000.0,3.7824,3.7958,3.7488,3.7488,464000.0
2011-08-04 09:50:00,5.59,5.61,5.58,5.58,483600.0,3.7555,3.7689,3.7488,3.7488,483600.0
2011-08-04 10:00:00,5.59,5.61,5.58,5.6,468800.0,3.7555,3.7689,3.7488,3.7622,468800.0
2011-08-04 10:10:00,5.6,5.6,5.56,5.56,268000.0,3.7622,3.7622,3.7353,3.7353,268000.0
2011-08-04 10:20:00,5.56,5.59,5.56,5.58,320400.0,3.7353,3.7555,3.7353,3.7488,320400.0
2011-08-04 10:30:00,5.58,5.6,5.57,5.59,436400.0,3.7488,3.7622,3.7421,3.7555,436400.0
2011-08-04 10:40:00,5.59,5.59,5.56,5.56,384000.0,3.7555,3.7555,3.7353,3.7353,384000.0
2011-08-04 10:50:00,5.56,5.56,5.52,5.53,451200.0,3.7353,3.7353,3.7085,3.7152,451200.0
2011-08-04 11:00:00,5.53,5.56,5.51,5.55,457600.0,3.7152,3.7353,3.7017,3.7286,457600.0
2011-08-04 11:10:00,5.55,5.57,5.54,5.56,269600.0,3.7286,3.7421,3.7219,3.7353,269600.0
2011-08-04 11:20:00,5.56,5.57,5.52,5.54,604400.0,3.7353,3.7421,3.7085,3.7219,604400.0
2011-08-04 11:30:00,5.54,5.55,5.52,5.54,327200.0,3.7219,3.7286,3.7085,3.7219,327200.0
2011-08-04 11:40:00,5.54,5.54,5.49,5.5,835200.0,3.7219,3.7219,3.6883,3.695,835200.0
2011-08-04 11:50:00,5.5,5.53,5.5,5.53,607200.0,3.695,3.7152,3.695,3.7152,607200.0
2011-08-04 12:00:00,5.53,5.57,5.52,5.56,490800.0,3.7152,3.7421,3.7085,3.7353,490800.0
2011-08-04 12:10:00,5.56,5.58,5.55,5.57,312800.0,3.7353,3.7488,3.7286,3.7421,312800.0
2011-08-04 12:20:00,5.57,5.59,5.56,5.58,292800.0,3.7421,3.7555,3.7353,3.7488,292800.0
2011-08-04 12:30:00,5.58,5.61,5.58,5.61,348400.0,3.7488,3.7689,3.7488,3.7689,348400.0
2011-08-04 12:40:00,5.6,5.61,5.6,5.6,358800.0,3.7622,3.7689,3.7622,3.7622,358800.0
2011-08-04 12:50:00,5.6,5.6,5.58,5.58,320000.0,3.7622,3.7622,3.7488,3.7488,320000.0
2011-08-04 13:00:00,5.58,5.6,5.58,5.59,541200.0,3.7488,3.7622,3.7488,3.7555,541200.0
2011-08-04 13:10:00,5.59,5.59,5.56,5.56,554400.0,3.7555,3.7555,3.7353,3.7353,554400.0
2011-08-04 13:20:00,5.56,5.57,5.56,5.56,402800.0,3.7353,3.7421,3.7353,3.7353,402800.0
2011-08-04 13:30:00,5.57,5.57,5.55,5.55,336800.0,3.7421,3.7421,3.7286,3.7286,336800.0
2011-08-04 13:40:00,5.55,5.56,5.52,5.52,514000.0,3.7286,3.7353,3.7085,3.7085,514000.0
2011-08-04 13:50:00,5.53,5.54,5.52,5.53,372800.0,3.7152,3.7219,3.7085,3.7152,372800.0
2011-08-04 14:00:00,5.53,5.55,5.52,5.54,590800.0,3.7152,3.7286,3.7085,3.7219,590800.0
2011-08-04 14:10:00,5.54,5.56,5.54,5.54,714400.0,3.7219,3.7353,3.7219,3.7219,714400.0
2011-08-04 14:20:00,5.54,5.55,5.51,5.52,854800.0,3.7219,3.7286,3.7017,3.7085,854800.0
2011-08-04 14:30:00,5.52,5.53,5.5,5.53,548000.0,3.7085,3.7152,3.695,3.7152,548000.0
2011-08-04 14:40:00,5.53,5.56,5.53,5.56,472400.0,3.7152,3.7353,3.7152,3.7353,472400.0
2011-08-04 14:50:00,5.56,5.56,5.54,5.55,361200.0,3.7353,3.7353,3.7219,3.7286,361200.0
2011-08-04 15:00:00,5.55,5.58,5.54,5.57,678000.0,3.7286,3.7488,3.7219,3.7421,678000.0
2011-08-04 15:10:00,5.57,5.58,5.55,5.55,446800.0,3.7421,3.7488,3.7286,3.7286,446800.0
2011-08-04 15:20:00,5.55,5.56,5.53,5.53,501600.0,3.7286,3.7353,3.7152,3.7152,501600.0
2011-08-04 15:30:00,5.53,5.53,5.5,5.5,1803600.0,3.7152,3.7152,3.695,3.695,1803600.0
2011-08-04 15:40:00,5.5,5.51,5.49,5.5,2008400.0,3.695,3.7017,3.6883,3.695,2008400.0
2011-08-04 15:50:00,5.5,5.5,5.47,5.47,2476800.0,3.695,3.695,3.6749,3.6749,2476800.0
2011-08-05 09:30:00,5.52,5.61,5.52,5.56,558800.0,3.7085,3.7689,3.7085,3.7353,558800.0
2011-08-05 09:40:00,5.55,5.58,5.55,5.55,414000.0,3.7286,3.7488,3.7286,3.7286,414000.0
2011-08-05 09:50:00,5.55,5.55,5.49,5.5,829200.0,3.7286,3.7286,3.6883,3.695,829200.0
2011-08-05 10:00:00,5.5,5.53,5.47,5.53,1131200.0,3.695,3.7152,3.6749,3.7152,1131200.0
2011-08-05 10:10:00,5.53,5.54,5.49,5.52,857200.0,3.7152,3.7219,3.6883,3.7085,857200.0
2011-08-05 10:20:00,5.52,5.55,5.51,5.52,702400.0,3.7085,3.7286,3.7017,3.7085,702400.0
2011-08-05 10:30:00,5.52,5.53,5.46,5.5,753600.0,3.7085,3.7152,3.6682,3.695,753600.0
2011-08-05 10:40:00,5.5,5.51,5.48,5.5,788400.0,3.695,3.7017,3.6816,3.695,788400.0
2011-08-05 10:50:00,5.5,5.52,5.48,5.51,554400.0,3.695,3.7085,3.6816,3.7017,554400.0
2011-08-05 11:00:00,5.51,5.51,5.47,5.49,642000.0,3.7017,3.7017,3.6749,3.6883,642000.0
2011-08-05 11:10:00,5.48,5.49,5.45,5.46,600000.0,3.6816,3.6883,3.6614,3.6682,600000.0
2011-08-05 11:20:00,5.46,5.49,5.45,5.48,917600.0,3.6682,3.6883,3.6614,3.6816,917600.0
2011-08-05 11:30:00,5.48,5.5,5.46,5.46,969200.0,3.6816,3.695,3.6682,3.6682,969200.0
2011-08-05 11:40:00,5.46,5.47,5.41,5.41,907600.0,3.6682,3.6749,3.6346,3.6346,907600.0
2011-08-05 11:50:00,5.41,5.42,5.38,5.38,941600.0,3.6346,3.6413,3.6144,3.6144,941600.0
2011-08-05 12:00:00,5.38,5.42,5.38,5.42,630000.0,3.6144,3.6413,3.6144,3.6413,630000.0
2011-08-05 12:10:00,5.42,5.49,5.41,5.45,688000.0,3.6413,3.6883,3.6346,3.6614,688000.0
2011-08-05 12:20:00,5.45,5.46,5.42,5.44,642800.0,3.6614,3.6682,3.6413,3.6547,642800.0
2011-08-05 12:30:00,5.43,5.51,5.42,5.5,1406000.0,3.648,3.7017,3.6413,3.695,1406000.0
2011-08-05 12:40:00,5.5,5.55,5.47,5.53,908800.0,3.695,3.7286,3.6749,3.7152,908800.0
2011-08-05 12:50:00,5.53,5.56,5.52,5.54,527600.0,3.7152,3.7353,3.7085,3.7219,527600.0
2011-08-05 13:00:00,5.54,5.55,5.49,5.51,412800.0,3.7219,3.7286,3.6883,3.7017,412800.0
2011-08-05 13:10:00,5.51,5.55,5.51,5.55,340800.0,3.7017,3.7286,3.7017,3.7286,340800.0
2011-08-05 13:20:00,5.55,5.56,5.53,5.54,375600.0,3.7286,3.7353,3.7152,3.7219,375600.0
2011-08-05 13:30:00,5.54,5.55,5.52,5.54,581600.0,3.7219,3.7286,3.7085,3.7219,581600.0
2011-08-05 13:40:00,5.54,5.55,5.52,5.55,801200.0,3.7219,3.7286,3.7085,3.7286,801200.0
2011-08-05 13:50:00,5.54,5.57,5.54,5.55,557200.0,3.7219,3.7421,3.7219,3.7286,557200.0
2011-08-05 14:00:00,5.55,5.56,5.53,5.53,1070800.0,3.7286,3.7353,3.7152,3.7152,1070800.0
2011-08-05 14:10:00,5.53,5.57,5.51,5.55,721600.0,3.7152,3.7421,3.7017,3.7286,721600.0
2011-08-05 14:20:00,5.55,5.56,5.54,5.55,431600.0,3.7286,3.7353,3.7219,3.7286,431600.0
2011-08-05 14:30:00,5.55,5.55,5.54,5.55,304400.0,3.7286,3.7286,3.7219,3.7286,304400.0
2011-08-05 14:40:00,5.55,5.55,5.53,5.53,373200.0,3.7286,3.7286,3.7152,3.7152,373200.0
2011-08-05 14:50:00,5.53,5.54,5.51,5.53,697600.0,3.7152,3.7219,3.7017,3.7152,697600.0
2011-08-05 15:00:00,5.53,5.54,5.48,5.49,627600.0,3.7152,3.7219,3.6816,3.6883,627600.0
2011-08-05 15:10:00,5.49,5.51,5.48,5.5,652800.0,3.6883,3.7017,3.6816,3.695,652800.0
2011-08-05 15:20:00,5.5,5.51,5.48,5.48,727200.0,3.695,3.7017,3.6816,3.6816,727200.0
2011-08-05 15:30:00,5.48,5.51,5.48,5.51,1127200.0,3.6816,3.7017,3.6816,3.7017,1127200.0
2011-08-05 15:40:00,5.51,5.53,5.51,5.52,1182400.0,3.7017,3.7152,3.7017,3.7085,1182400.0
2011-08-05 15:50:00,5.53,5.54,5.52,5.53,1258000.0,3.7152,3.7219,3.7085,3.7152,1258000.0
2011-08-08 09:30:00,5.41,5.45,5.39,5.39,670000.0,3.6346,3.6614,3.6211,3.6211,670000.0
2011-08-08 09:40:00,5.39,5.41,5.32,5.33,855600.0,3.6211,3.6346,3.5741,3.5808,855600.0
2011-08-08 09:50:00,5.33,5.43,5.32,5.35,593200.0,3.5808,3.648,3.5741,3.5943,593200.0
2011-08-08 10:00:00,5.36,5.37,5.35,5.36,365600.0,3.601,3.6077,3.5943,3.601,365600.0
2011-08-08 10:10:00,5.36,5.37,5.31,5.31,394400.0,3.601,3.6077,3.5674,3.5674,394400.0
2011-08-08 10:20:00,5.31,5.32,5.27,5.28,691200.0,3.5674,3.5741,3.5405,3.5472,691200.0
2011-08-08 10:30:00,5.28,5.29,5.26,5.28,576000.0,3.5472,3.5539,3.5338,3.5472,576000.0
2011-08-08 10:40:00,5.28,5.32,5.27,5.32,390400.0,3.5472,3.5741,3.5405,3.5741,390400.0
2011-08-08 10:50:00,5.32,5.32,5.28,5.28,467600.0,3.5741,3.5741,3.5472,3.5472,467600.0
2011-08-08 11:00:00,5.28,5.34,5.27,5.34,588000.0,3.5472,3.5875,3.5405,3.5875,588000.0
2011-08-08 11:10:00,5.33,5.35,5.33,5.33,485200.0,3.5808,3.5943,3.5808,3.5808,485200.0
2011-08-08 11:20:00,5.33,5.35,5.32,5.33,730000.0,3.5808,3.5943,3.5741,3.5808,730000.0
2011-08-08 11:30:00,5.33,5.33,5.31,5.32,443600.0,3.5808,3.5808,3.5674,3.5741,443600.0
2011-08-08 11:40:00,5.32,5.33,5.31,5.33,369600.0,3.5741,3.5808,3.5674,3.5808,369600.0
2011-08-08 11:50:00,5.33,5.34,5.32,5.32,204000.0,3.5808,3.5875,3.5741,3.5741,204000.0
2011-08-08 12:00:00,5.32,5.32,5.29,5.31,272000.0,3.5741,3.5741,3.5539,3.5674,272000.0
2011-08-08 12:10:00,5.31,5.32,5.28,5.28,242400.0,3.5674,3.5741,3.5472,3.5472,242400.0
2011-08-08 12:20:00,5.29,5.3,5.28,5.29,223200.0,3.5539,3.5607,3.5472,3.5539,223200.0
2011-08-08 12:30:00,5.29,5.3,5.28,5.28,220800.0,3.5539,3.5607,3.5472,3.5472,220800.0
2011-08-08 12:40:00,5.28,5.3,5.28,5.3,322000.0,3.5472,3.5607,3.5472,3.5607,322000.0
2011-08-08 12:50:00,5.3,5.3,5.27,5.28,234400.0,3.5607,3.5607,3.5405,3.5472,234400.0
2011-08-08 13:00:00,5.28,5.29,5.26,5.26,188800.0,3.5472,3.5539,3.5338,3.5338,188800.0
2011-08-08 13:10:00,5.27,5.27,5.24,5.25,478000.0,3.5405,3.5405,3.5204,3.5271,478000.0
2011-08-08 13:20:00,5.25,5.26,5.24,5.25,320800.0,3.5271,3.5338,3.5204,3.5271,320800.0
2011-08-08 13:30:00,5.25,5.26,5.22,5.22,562400.0,3.5271,3.5338,3.5069,3.5069,562400.0
2011-08-08 13:40:00,5.23,5.23,5.19,5.21,547200.0,3.5136,3.5136,3.4868,3.5002,547200.0
2011-08-08 13:50:00,5.21,5.23,5.19,5.19,486800.0,3.5002,3.5136,3.4868,3.4868,486800.0
2011-08-08 14:00:00,5.19,5.22,5.19,5.2,615200.0,3.4868,3.5069,3.4868,3.4935,615200.0
2011-08-08 14:10:00,5.2,5.21,5.15,5.16,607200.0,3.4935,3.5002,3.4599,3.4666,607200.0
2011-08-08 14:20:00,5.16,5.17,5.09,5.13,1018800.0,3.4666,3.4733,3.4196,3.4465,1018800.0
2011-08-08 14:30:00,5.13,5.17,5.12,5.15,676800.0,3.4465,3.4733,3.4397,3.4599,676800.0
2011-08-08 14:40:00,5.15,5.17,5.14,5.15,400800.0,3.4599,3.4733,3.4532,3.4599,400800.0
2011-08-08 14:50:00,5.16,5.18,5.15,5.18,443600.0,3.4666,3.48,3.4599,3.48,443600.0
2011-08-08 15:00:00,5.18,5.21,5.17,5.21,620000.0,3.48,3.5002,3.4733,3.5002,620000.0
2011-08-08 15:10:00,5.21,5.27,5.19,5.25,964800.0,3.5002,3.5405,3.4868,3.5271,964800.0
2011-08-08 15:20:00,5.25,5.26,5.21,5.22,710400.0,3.5271,3.5338,3.5002,3.5069,710400.0
2011-08-08 15:30:00,5.22,5.23,5.19,5.2,1151600.0,3.5069,3.5136,3.4868,3.4935,1151600.0
2011-08-08 15:40:00,5.2,5.2,5.14,5.15,1054400.0,3.4935,3.4935,3.4532,3.4599,1054400.0
2011-08-08 15:50:00,5.15,5.17,5.14,5.15,1705200.0,3.4599,3.4733,3.4532,3.4599,1705200.0
2011-08-09 09:30:00,5.17,5.25,5.16,5.22,487200.0,3.4733,3.5271,3.4666,3.5069,487200.0
2011-08-09 09:40:00,5.22,5.22,5.14,5.19,479200.0,3.5069,3.5069,3.4532,3.4868,479200.0
2011-08-09 09:50:00,5.19,5.27,5.19,5.25,464000.0,3.4868,3.5405,3.4868,3.5271,464000.0
2011-08-09 10:00:00,5.26,5.29,5.25,5.26,500000.0,3.5338,3.5539,3.5271,3.5338,500000.0
2011-08-09 10:10:00,5.26,5.27,5.23,5.26,322000.0,3.5338,3.5405,3.5136,3.5338,322000.0
2011-08-09 10:20:00,5.26,5.28,5.24,5.28,274400.0,3.5338,3.5472,3.5204,3.5472,274400.0
2011-08-09 10:30:00,5.28,5.28,5.26,5.27,356400.0,3.5472,3.5472,3.5338,3.5405,356400.0
2011-08-09 10:40:00,5.26,5.28,5.25,5.28,481600.0,3.5338,3.5472,3.5271,3.5472,481600.0
2011-08-09 10:50:00,5.28,5.3,5.27,5.28,442000.0,3.5472,3.5607,3.5405,3.5472,442000.0
2011-08-09 11:00:00,5.29,5.29,5.25,5.26,383600.0,3.5539,3.5539,3.5271,3.5338,383600.0
2011-08-09 11:10:00,5.26,5.26,5.23,5.26,442400.0,3.5338,3.5338,3.5136,3.5338,442400.0
2011-08-09 11:20:00,5.26,5.28,5.25,5.28,355600.0,3.5338,3.5472,3.5271,3.5472,355600.0
2011-08-09 11:30:00,5.28,5.28,5.26,5.26,255200.0,3.5472,3.5472,3.5338,3.5338,255200.0
2011-08-09 11:40:00,5.26,5.28,5.26,5.27,216800.0,3.5338,3.5472,3.5338,3.5405,216800.0
2011-08-09 11:50:00,5.27,5.3,5.27,5.29,265200.0,3.5405,3.5607,3.5405,3.5539,265200.0
2011-08-09 12:00:00,5.29,5.3,5.28,5.29,261200.0,3.5539,3.5607,3.5472,3.5539,261200.0
2011-08-09 12:10:00,5.29,5.29,5.26,5.27,626000.0,3.5539,3.5539,3.5338,3.5405,626000.0
2011-08-09 12:20:00,5.27,5.28,5.25,5.26,214400.0,3.5405,3.5472,3.5271,3.5338,214400.0
2011-08-09 12:30:00,5.26,5.26,5.25,5.26,181600.0,3.5338,3.5338,3.5271,3.5338,181600.0
2011-08-09 12:40:00,5.26,5.26,5.24,5.24,148400.0,3.5338,3.5338,3.5204,3.5204,148400.0
2011-08-09 12:50:00,5.24,5.24,5.22,5.22,226400.0,3.5204,3.5204,3.5069,3.5069,226400.0
2011-08-09 13:00:00,5.22,5.24,5.22,5.24,311200.0,3.5069,3.5204,3.5069,3.5204,311200.0
2011-08-09 13:10:00,5.24,5.25,5.23,5.23,176800.0,3.5204,3.5271,3.5136,3.5136,176800.0
2011-08-09 13:20:00,5.23,5.24,5.23,5.23,260800.0,3.5136,3.5204,3.5136,3.5136,260800.0
2011-08-09 13:30:00,5.23,5.24,5.21,5.22,456400.0,3.5136,3.5204,3.5002,3.5069,456400.0
2011-08-09 13:40:00,5.22,5.23,5.2,5.21,596800.0,3.5069,3.5136,3.4935,3.5002,596800.0
2011-08-09 13:50:00,5.21,5.21,5.17,5.19,673600.0,3.5002,3.5002,3.4733,3.4868,673600.0
2011-08-09 14:00:00,5.19,5.19,5.18,5.19,538400.0,3.4868,3.4868,3.48,3.4868,538400.0
2011-08-09 14:10:00,5.19,5.22,5.16,5.17,394000.0,3.4868,3.5069,3.4666,3.4733,394000.0
2011-08-09 14:20:00,5.18,5.2,5.11,5.18,884000.0,3.48,3.4935,3.433,3.48,884000.0
2011-08-09 14:30:00,5.18,5.18,5.12,5.12,572800.0,3.48,3.48,3.4397,3.4397,572800.0
2011-08-09 14:40:00,5.12,5.12,5.06,5.1,887200.0,3.4397,3.4397,3.3994,3.4263,887200.0
2011-08-09 14:50:00,5.1,5.15,5.1,5.11,784400.0,3.4263,3.4599,3.4263,3.433,784400.0
2011-08-09 15:00:00,5.11,5.15,5.09,5.13,679200.0,3.433,3.4599,3.4196,3.4465,679200.0
2011-08-09 15:10:00,5.13,5.22,5.13,5.2,538000.0,3.4465,3.5069,3.4465,3.4935,538000.0
2011-08-09 15:20:00,5.2,5.22,5.18,5.22,557600.0,3.4935,3.5069,3.48,3.5069,557600.0
2011-08-09 15:30:00,5.22,5.24,5.2,5.23,750800.0,3.5069,3.5204,3.4935,3.5136,750800.0
2011-08-09 15:40:00,5.24,5.31,5.23,5.3,1166800.0,3.5204,3.5674,3.5136,3.5607,1166800.0
2011-08-09 15:50:00,5.3,5.34,5.3,5.34,1328400.0,3.5607,3.5875,3.5607,3.5875,1328400.0
2011-08-10 09:30:00,5.22,5.22,5.11,5.14,515600.0,3.5069,3.5069,3.433,3.4532,515600.0
2011-08-10 09:40:00,5.14,5.22,5.13,5.2,295200.0,3.4532,3.5069,3.4465,3.4935,295200.0
2011-08-10 09:50:00,5.2,5.21,5.16,5.17,243600.0,3.4935,3.5002,3.4666,3.4733,243600.0
2011-08-10 10:00:00,5.17,5.2,5.16,5.17,338800.0,3.4733,3.4935,3.4666,3.4733,338800.0
2011-08-10 10:10:00,5.17,5.18,5.12,5.15,450000.0,3.4733,3.48,3.4397,3.4599,450000.0
2011-08-10 10:20:00,5.15,5.16,5.12,5.14,512800.0,3.4599,3.4666,3.4397,3.4532,512800.0
2011-08-10 10:30:00,5.15,5.21,5.13,5.18,528000.0,3.4599,3.5002,3.4465,3.48,528000.0
2011-08-10 10:40:00,5.18,5.21,5.15,5.16,377200.0,3.48,3.5002,3.4599,3.4666,377200.0
2011-08-10 10:50:00,5.16,5.18,5.14,5.17,316400.0,3.4666,3.48,3.4532,3.4733,316400.0
2011-08-10 11:00:00,5.17,5.17,5.12,5.16,409600.0,3.4733,3.4733,3.4397,3.4666,409600.0
2011-08-10 11:10:00,5.16,5.19,5.15,5.18,354800.0,3.4666,3.4868,3.4599,3.48,354800.0
2011-08-10 11:20:00,5.18,5.18,5.16,5.16,398400.0,3.48,3.48,3.4666,3.4666,398400.0
2011-08-10 11:30:00,5.16,5.18,5.14,5.15,330800.0,3.4666,3.48,3.4532,3.4599,330800.0
2011-08-10 11:40:00,5.15,5.18,5.14,5.14,304000.0,3.4599,3.48,3.4532,3.4532,304000.0
2011-08-10 11:50:00,5.14,5.18,5.14,5.16,357200.0,3.4532,3.48,3.4532,3.4666,357200.0
2011-08-10 12:00:00,5.16,5.19,5.15,5.18,290800.0,3.4666,3.4868,3.4599,3.48,290800.0
2011-08-10 12:10:00,5.18,5.21,5.18,5.21,233600.0,3.48,3.5002,3.48,3.5002,233600.0
2011-08-10 12:20:00,5.21,5.21,5.17,5.17,276800.0,3.5002,3.5002,3.4733,3.4733,276800.0
2011-08-10 12:30:00,5.17,5.18,5.15,5.15,208000.0,3.4733,3.48,3.4599,3.4599,208000.0
2011-08-10 12:40:00,5.16,5.18,5.15,5.17,222800.0,3.4666,3.48,3.4599,3.4733,222800.0
2011-08-10 12:50:00,5.17,5.2,5.17,5.2,120400.0,3.4733,3.4935,3.4733,3.4935,120400.0
2011-08-10 13:00:00,5.2,5.21,5.18,5.2,195600.0,3.4935,3.5002,3.48,3.4935,195600.0
2011-08-10 13:10:00,5.2,5.21,5.17,5.17,234800.0,3.4935,3.5002,3.4733,3.4733,234800.0
2011-08-10 13:20:00,5.17,5.19,5.16,5.18,343600.0,3.4733,3.4868,3.4666,3.48,343600.0
2011-08-10 13:30:00,5.18,5.2,5.17,5.18,363600.0,3.48,3.4935,3.4733,3.48,363600.0
2011-08-10 13:40:00,5.18,5.22,5.18,5.21,265600.0,3.48,3.5069,3.48,3.5002,265600.0
2011-08-10 13:50:00,5.21,5.24,5.21,5.24,216400.0,3.5002,3.5204,3.5002,3.5204,216400.0
2011-08-10 14:00:00,5.24,5.28,5.22,5.27,591200.0,3.5204,3.5472,3.5069,3.5405,591200.0
2011-08-10 14:10:00,5.27,5.3,5.27,5.28,409200.0,3.5405,3.5607,3.5405,3.5472,409200.0
2011-08-10 14:20:00,5.28,5.29,5.27,5.28,338000.0,3.5472,3.5539,3.5405,3.5472,338000.0
2011-08-10 14:30:00,5.27,5.29,5.25,5.25,216000.0,3.5405,3.5539,3.5271,3.5271,216000.0
2011-08-10 14:40:00,5.25,5.28,5.25,5.26,202000.0,3.5271,3.5472,3.5271,3.5338,202000.0
2011-08-10 14:50:00,5.26,5.26,5.22,5.22,218400.0,3.5338,3.5338,3.5069,3.5069,218400.0
2011-08-10 15:00:00,5.22,5.23,5.2,5.2,302400.0,3.5069,3.5136,3.4935,3.4935,302400.0
2011-08-10 15:10:00,5.2,5.21,5.18,5.2,301200.0,3.4935,3.5002,3.48,3.4935,301200.0
2011-08-10 15:20:00,5.2,5.24,5.2,5.2,485600.0,3.4935,3.5204,3.4935,3.4935,485600.0
2011-08-10 15:30:00,5.2,5.2,5.16,5.18,596000.0,3.4935,3.4935,3.4666,3.48,596000.0
2011-08-10 15:40:00,5.18,5.2,5.16,5.17,991200.0,3.48,3.4935,3.4666,3.4733,991200.0
2011-08-10 15:50:00,5.17,5.18,5.13,5.13,1211600.0,3.4733,3.48,3.4465,3.4465,1211600.0
2011-08-11 09:30:00,5.16,5.22,5.14,5.15,280400.0,3.4666,3.5069,3.4532,3.4599,280400.0
2011-08-11 09:40:00,5.15,5.18,5.12,5.16,270800.0,3.4599,3.48,3.4397,3.4666,270800.0
2011-08-11 09:50:00,5.15,5.18,5.12,5.17,139200.0,3.4599,3.48,3.4397,3.4733,139200.0
2011-08-11 10:00:00,5.16,5.19,5.16,5.17,282800.0,3.4666,3.4868,3.4666,3.4733,282800.0
2011-08-11 10:10:00,5.17,5.23,5.14,5.22,303200.0,3.4733,3.5136,3.4532,3.5069,303200.0
2011-08-11 10:20:00,5.22,5.24,5.2,5.21,308400.0,3.5069,3.5204,3.4935,3.5002,308400.0
2011-08-11 10:30:00,5.21,5.25,5.21,5.25,384000.0,3.5002,3.5271,3.5002,3.5271,384000.0
2011-08-11 10:40:00,5.24,5.28,5.23,5.28,283200.0,3.5204,3.5472,3.5136,3.5472,283200.0
2011-08-11 10:50:00,5.28,5.29,5.25,5.25,268000.0,3.5472,3.5539,3.5271,3.5271,268000.0
2011-08-11 11:00:00,5.25,5.27,5.25,5.26,427200.0,3.5271,3.5405,3.5271,3.5338,427200.0
2011-08-11 11:10:00,5.26,5.27,5.23,5.24,217600.0,3.5338,3.5405,3.5136,3.5204,217600.0
2011-08-11 11:20:00,5.24,5.24,5.21,5.24,124000.0,3.5204,3.5204,3.5002,3.5204,124000.0
2011-08-11 11:30:00,5.24,5.25,5.22,5.23,119600.0,3.5204,3.5271,3.5069,3.5136,119600.0
2011-08-11 11:40:00,5.23,5.24,5.22,5.23,149200.0,3.5136,3.5204,3.5069,3.5136,149200.0
2011-08-11 11:50:00,5.23,5.25,5.23,5.23,88000.0,3.5136,3.5271,3.5136,3.5136,88000.0
2011-08-11 12:00:00,5.23,5.23,5.22,5.22,93200.0,3.5136,3.5136,3.5069,3.5069,93200.0
2011-08-11 12:10:00,5.22,5.23,5.21,5.22,92800.0,3.5069,3.5136,3.5002,3.5069,92800.0
2011-08-11 12:20:00,5.22,5.22,5.19,5.2,104800.0,3.5069,3.5069,3.4868,3.4935,104800.0
2011-08-11 12:30:00,5.2,5.23,5.2,5.22,89200.0,3.4935,3.5136,3.4935,3.5069,89200.0
2011-08-11 12:40:00,5.23,5.26,5.23,5.25,112000.0,3.5136,3.5338,3.5136,3.5271,112000.0
2011-08-11 12:50:00,5.25,5.29,5.25,5.28,164400.0,3.5271,3.5539,3.5271,3.5472,164400.0
2011-08-11 13:00:00,5.28,5.28,5.26,5.26,302400.0,3.5472,3.5472,3.5338,3.5338,302400.0
2011-08-11 13:10:00,5.26,5.28,5.26,5.27,161600.0,3.5338,3.5472,3.5338,3.5405,161600.0
2011-08-11 13:20:00,5.27,5.29,5.26,5.28,131200.0,3.5405,3.5539,3.5338,3.5472,131200.0
2011-08-11 13:30:00,5.28,5.3,5.28,5.29,295600.0,3.5472,3.5607,3.5472,3.5539,295600.0
2011-08-11 13:40:00,5.29,5.29,5.27,5.28,161600.0,3.5539,3.5539,3.5405,3.5472,161600.0
2011-08-11 13:50:00,5.29,5.3,5.28,5.3,153600.0,3.5539,3.5607,3.5472,3.5607,153600.0
2011-08-11 14:00:00,5.3,5.31,5.29,5.31,200800.0,3.5607,3.5674,3.5539,3.5674,200800.0
2011-08-11 14:10:00,5.31,5.34,5.31,5.33,213200.0,3.5674,3.5875,3.5674,3.5808,213200.0
2011-08-11 14:20:00,5.34,5.35,5.33,5.35,298000.0,3.5875,3.5943,3.5808,3.5943,298000.0
2011-08-11 14:30:00,5.35,5.35,5.33,5.34,246800.0,3.5943,3.5943,3.5808,3.5875,246800.0
2011-08-11 14:40:00,5.34,5.34,5.33,5.33,269200.0,3.5875,3.5875,3.5808,3.5808,269200.0
2011-08-11 14:50:00,5.33,5.36,5.32,5.35,237600.0,3.5808,3.601,3.5741,3.5943,237600.0
2011-08-11 15:00:00,5.35,5.38,5.34,5.36,226800.0,3.5943,3.6144,3.5875,3.601,226800.0
2011-08-11 15:10:00,5.37,5.39,5.36,5.39,296800.0,3.6077,3.6211,3.601,3.6211,296800.0
2011-08-11 15:20:00,5.39,5.4,5.38,5.38,303200.0,3.6211,3.6278,3.6144,3.6144,303200.0
2011-08-11 15:30:00,5.39,5.42,5.38,5.41,611600.0,3.6211,3.6413,3.6144,3.6346,611600.0
2011-08-11 15:40:00,5.41,5.43,5.41,5.41,972000.0,3.6346,3.648,3.6346,3.6346,972000.0
2011-08-11 15:50:00,5.41,5.42,5.35,5.36,1587200.0,3.6346,3.6413,3.5943,3.601,1587200.0
2011-08-12 09:30:00,5.37,5.37,5.25,5.26,845200.0,3.6077,3.6077,3.5271,3.5338,845200.0
2011-08-12 09:40:00,5.26,5.28,5.23,5.25,557600.0,3.5338,3.5472,3.5136,3.5271,557600.0
2011-08-12 09:50:00,5.25,5.25,5.16,5.19,780800.0,3.5271,3.5271,3.4666,3.4868,780800.0
2011-08-12 10:00:00,5.19,5.22,5.17,5.21,738400.0,3.4868,3.5069,3.4733,3.5002,738400.0
2011-08-12 10:10:00,5.21,5.26,5.2,5.25,646000.0,3.5002,3.5338,3.4935,3.5271,646000.0
2011-08-12 10:20:00,5.25,5.25,5.21,5.23,516400.0,3.5271,3.5271,3.5002,3.5136,516400.0
2011-08-12 10:30:00,5.23,5.23,5.19,5.2,822800.0,3.5136,3.5136,3.4868,3.4935,822800.0
2011-08-12 10:40:00,5.21,5.21,5.15,5.17,944000.0,3.5002,3.5002,3.4599,3.4733,944000.0
2011-08-12 10:50:00,5.17,5.17,5.12,5.14,752800.0,3.4733,3.4733,3.4397,3.4532,752800.0
2011-08-12 11:00:00,5.14,5.17,5.14,5.16,627200.0,3.4532,3.4733,3.4532,3.4666,627200.0
2011-08-12 11:10:00,5.16,5.18,5.15,5.18,465200.0,3.4666,3.48,3.4599,3.48,465200.0
2011-08-12 11:20:00,5.18,5.18,5.16,5.18,309200.0,3.48,3.48,3.4666,3.48,309200.0
2011-08-12 11:30:00,5.18,5.2,5.17,5.2,157200.0,3.48,3.4935,3.4733,3.4935,157200.0
2011-08-12 11:40:00,5.2,5.23,5.19,5.22,263200.0,3.4935,3.5136,3.4868,3.5069,263200.0
2011-08-12 11:50:00,5.22,5.25,5.22,5.23,243200.0,3.5069,3.5271,3.5069,3.5136,243200.0
2011-08-12 12:00:00,5.23,5.25,5.23,5.25,281200.0,3.5136,3.5271,3.5136,3.5271,281200.0
2011-08-12 12:10:00,5.25,5.25,5.23,5.25,192800.0,3.5271,3.5271,3.5136,3.5271,192800.0
2011-08-12 12:20:00,5.24,5.25,5.2,5.21,385600.0,3.5204,3.5271,3.4935,3.5002,385600.0
2011-08-12 12:30:00,5.21,5.24,5.21,5.23,186400.0,3.5002,3.5204,3.5002,3.5136,186400.0
2011-08-12 12:40:00,5.23,5.24,5.22,5.22,158800.0,3.5136,3.5204,3.5069,3.5069,158800.0
2011-08-12 12:50:00,5.22,5.24,5.22,5.24,85600.0,3.5069,3.5204,3.5069,3.5204,85600.0
2011-08-12 13:00:00,5.24,5.25,5.24,5.24,113200.0,3.5204,3.5271,3.5204,3.5204,113200.0
2011-08-12 13:10:00,5.24,5.25,5.23,5.23,114800.0,3.5204,3.5271,3.5136,3.5136,114800.0
2011-08-12 13:20:00,5.23,5.24,5.22,5.23,336800.0,3.5136,3.5204,3.5069,3.5136,336800.0
2011-08-12 13:30:00,5.24,5.26,5.23,5.25,158800.0,3.5204,3.5338,3.5136,3.5271,158800.0
2011-08-12 13:40:00,5.25,5.28,5.25,5.27,142800.0,3.5271,3.5472,3.5271,3.5405,142800.0
2011-08-12 13:50:00,5.27,5.27,5.26,5.26,127600.0,3.5405,3.5405,3.5338,3.5338,127600.0
2011-08-12 14:00:00,5.26,5.26,5.25,5.25,208800.0,3.5338,3.5338,3.5271,3.5271,208800.0
2011-08-12 14:10:00,5.25,5.25,5.2,5.22,452400.0,3.5271,3.5271,3.4935,3.5069,452400.0
2011-08-12 14:20:00,5.22,5.22,5.2,5.22,240800.0,3.5069,3.5069,3.4935,3.5069,240800.0
2011-08-12 14:30:00,5.22,5.22,5.18,5.18,252400.0,3.5069,3.5069,3.48,3.48,252400.0
2011-08-12 14:40:00,5.18,5.21,5.18,5.2,275200.0,3.48,3.5002,3.48,3.4935,275200.0
2011-08-12 14:50:00,5.2,5.21,5.19,5.19,246000.0,3.4935,3.5002,3.4868,3.4868,246000.0
2011-08-12 15:00:00,5.19,5.21,5.19,5.19,381200.0,3.4868,3.5002,3.4868,3.4868,381200.0
2011-08-12 15:10:00,5.19,5.2,5.18,5.2,282000.0,3.4868,3.4935,3.48,3.4935,282000.0
2011-08-12 15:20:00,5.2,5.21,5.2,5.21,406400.0,3.4935,3.5002,3.4935,3.5002,406400.0
2011-08-12 15:30:00,5.21,5.21,5.18,5.19,484400.0,3.5002,3.5002,3.48,3.4868,484400.0
2011-08-12 15:40:00,5.19,5.19,5.18,5.18,568800.0,3.4868,3.4868,3.48,3.48,568800.0
2011-08-12 15:50:00,5.18,5.19,5.17,5.18,1731200.0,3.48,3.4868,3.4733,3.48,1731200.0
2011-08-15 09:30:00,5.2,5.26,5.2,5.24,338800.0,3.4935,3.5338,3.4935,3.5204,338800.0
2011-08-15 09:40:00,5.23,5.24,5.19,5.21,540800.0,3.5136,3.5204,3.4868,3.5002,540800.0
2011-08-15 09:50:00,5.21,5.23,5.2,5.22,172400.0,3.5002,3.5136,3.4935,3.5069,172400.0
2011-08-15 10:00:00,5.22,5.25,5.22,5.23,244000.0,3.5069,3.5271,3.5069,3.5136,244000.0
2011-08-15 10:10:00,5.22,5.23,5.21,5.22,421200.0,3.5069,3.5136,3.5002,3.5069,421200.0
2011-08-15 10:20:00,5.22,5.22,5.21,5.22,232800.0,3.5069,3.5069,3.5002,3.5069,232800.0
2011-08-15 10:30:00,5.22,5.23,5.21,5.21,325600.0,3.5069,3.5136,3.5002,3.5002,325600.0
2011-08-15 10:40:00,5.21,5.21,5.19,5.21,327600.0,3.5002,3.5002,3.4868,3.5002,327600.0
2011-08-15 10:50:00,5.21,5.22,5.2,5.2,264400.0,3.5002,3.5069,3.4935,3.4935,264400.0
2011-08-15 11:00:00,5.21,5.21,5.2,5.2,160800.0,3.5002,3.5002,3.4935,3.4935,160800.0
2011-08-15 11:10:00,5.2,5.2,5.15,5.15,394800.0,3.4935,3.4935,3.4599,3.4599,394800.0
2011-08-15 11:20:00,5.15,5.16,5.14,5.15,589600.0,3.4599,3.4666,3.4532,3.4599,589600.0
2011-08-15 11:30:00,5.14,5.16,5.14,5.16,193600.0,3.4532,3.4666,3.4532,3.4666,193600.0
2011-08-15 11:40:00,5.16,5.17,5.16,5.17,291200.0,3.4666,3.4733,3.4666,3.4733,291200.0
2011-08-15 11:50:00,5.17,5.17,5.15,5.16,228000.0,3.4733,3.4733,3.4599,3.4666,228000.0
2011-08-15 12:00:00,5.16,5.17,5.15,5.16,259200.0,3.4666,3.4733,3.4599,3.4666,259200.0
2011-08-15 12:10:00,5.16,5.17,5.16,5.17,183200.0,3.4666,3.4733,3.4666,3.4733,183200.0
2011-08-15 12:20:00,5.17,5.2,5.17,5.19,182000.0,3.4733,3.4935,3.4733,3.4868,182000.0
2011-08-15 12:30:00,5.19,5.2,5.19,5.2,179600.0,3.4868,3.4935,3.4868,3.4935,179600.0
2011-08-15 12:40:00,5.2,5.21,5.2,5.2,108000.0,3.4935,3.5002,3.4935,3.4935,108000.0
2011-08-15 12:50:00,5.2,5.2,5.19,5.2,202000.0,3.4935,3.4935,3.4868,3.4935,202000.0
2011-08-15 13:00:00,5.19,5.2,5.19,5.2,260400.0,3.4868,3.4935,3.4868,3.4935,260400.0
2011-08-15 13:10:00,5.2,5.2,5.18,5.2,354000.0,3.4935,3.4935,3.48,3.4935,354000.0
2011-08-15 13:20:00,5.2,5.21,5.19,5.2,564400.0,3.4935,3.5002,3.4868,3.4935,564400.0
2011-08-15 13:30:00,5.2,5.21,5.2,5.2,243600.0,3.4935,3.5002,3.4935,3.4935,243600.0
2011-08-15 13:40:00,5.2,5.22,5.2,5.21,415600.0,3.4935,3.5069,3.4935,3.5002,415600.0
2011-08-15 13:50:00,5.21,5.22,5.21,5.22,496800.0,3.5002,3.5069,3.5002,3.5069,496800.0
2011-08-15 14:00:00,5.22,5.23,5.21,5.23,370000.0,3.5069,3.5136,3.5002,3.5136,370000.0
2011-08-15 14:10:00,5.23,5.23,5.22,5.22,384400.0,3.5136,3.5136,3.5069,3.5069,384400.0
2011-08-15 14:20:00,5.22,5.23,5.21,5.22,358000.0,3.5069,3.5136,3.5002,3.5069,358000.0
2011-08-15 14:30:00,5.22,5.23,5.21,5.21,424400.0,3.5069,3.5136,3.5002,3.5002,424400.0
2011-08-15 14:40:00,5.21,5.23,5.21,5.22,206400.0,3.5002,3.5136,3.5002,3.5069,206400.0
2011-08-15 14:50:00,5.22,5.24,5.22,5.24,446800.0,3.5069,3.5204,3.5069,3.5204,446800.0
2011-08-15 15:00:00,5.24,5.25,5.24,5.25,252400.0,3.5204,3.5271,3.5204,3.5271,252400.0
2011-08-15 15:10:00,5.25,5.25,5.23,5.23,742000.0,3.5271,3.5271,3.5136,3.5136,742000.0
2011-08-15 15:20:00,5.23,5.25,5.22,5.22,535600.0,3.5136,3.5271,3.5069,3.5069,535600.0
2011-08-15 15:30:00,5.22,5.22,5.21,5.22,623200.0,3.5069,3.5069,3.5002,3.5069,623200.0
2011-08-15 15:40:00,5.22,5.23,5.22,5.23,807200.0,3.5069,3.5136,3.5069,3.5136,807200.0
2011-08-15 15:50:00,5.23,5.25,5.22,5.24,1080400.0,3.5136,3.5271,3.5069,3.5204,1080400.0
2011-08-16 09:30:00,5.19,5.22,5.16,5.18,379600.0,3.4868,3.5069,3.4666,3.48,379600.0
2011-08-16 09:40:00,5.18,5.19,5.17,5.17,202800.0,3.48,3.4868,3.4733,3.4733,202800.0
2011-08-16 09:50:00,5.17,5.2,5.16,5.2,175600.0,3.4733,3.4935,3.4666,3.4935,175600.0
2011-08-16 10:00:00,5.2,5.21,5.19,5.21,316800.0,3.4935,3.5002,3.4868,3.5002,316800.0
2011-08-16 10:10:00,5.21,5.23,5.21,5.23,283600.0,3.5002,3.5136,3.5002,3.5136,283600.0
2011-08-16 10:20:00,5.23,5.27,5.23,5.26,282400.0,3.5136,3.5405,3.5136,3.5338,282400.0
2011-08-16 10:30:00,5.27,5.27,5.24,5.25,237200.0,3.5405,3.5405,3.5204,3.5271,237200.0
2011-08-16 10:40:00,5.25,5.26,5.25,5.26,210800.0,3.5271,3.5338,3.5271,3.5338,210800.0
2011-08-16 10:50:00,5.27,5.29,5.27,5.29,171200.0,3.5405,3.5539,3.5405,3.5539,171200.0
2011-08-16 11:00:00,5.29,5.29,5.25,5.25,186800.0,3.5539,3.5539,3.5271,3.5271,186800.0
2011-08-16 11:10:00,5.25,5.26,5.25,5.26,184000.0,3.5271,3.5338,3.5271,3.5338,184000.0
2011-08-16 11:20:00,5.26,5.28,5.26,5.27,165600.0,3.5338,3.5472,3.5338,3.5405,165600.0
2011-08-16 11:30:00,5.27,5.29,5.27,5.29,190400.0,3.5405,3.5539,3.5405,3.5539,190400.0
2011-08-16 11:40:00,5.29,5.32,5.29,5.32,253600.0,3.5539,3.5741,3.5539,3.5741,253600.0
2011-08-16 11:50:00,5.32,5.32,5.32,5.32,297200.0,3.5741,3.5741,3.5741,3.5741,297200.0
2011-08-16 12:00:00,5.32,5.33,5.31,5.33,288400.0,3.5741,3.5808,3.5674,3.5808,288400.0
2011-08-16 12:10:00,5.33,5.34,5.29,5.3,481600.0,3.5808,3.5875,3.5539,3.5607,481600.0
2011-08-16 12:20:00,5.3,5.32,5.27,5.27,302000.0,3.5607,3.5741,3.5405,3.5405,302000.0
2011-08-16 12:30:00,5.27,5.28,5.26,5.28,305200.0,3.5405,3.5472,3.5338,3.5472,305200.0
2011-08-16 12:40:00,5.28,5.29,5.28,5.29,381600.0,3.5472,3.5539,3.5472,3.5539,381600.0
2011-08-16 12:50:00,5.29,5.31,5.29,5.3,383600.0,3.5539,3.5674,3.5539,3.5607,383600.0
2011-08-16 13:00:00,5.3,5.3,5.26,5.26,384400.0,3.5607,3.5607,3.5338,3.5338,384400.0
2011-08-16 13:10:00,5.26,5.28,5.26,5.28,182800.0,3.5338,3.5472,3.5338,3.5472,182800.0
2011-08-16 13:20:00,5.27,5.29,5.27,5.28,193200.0,3.5405,3.5539,3.5405,3.5472,193200.0
2011-08-16 13:30:00,5.27,5.29,5.27,5.28,205600.0,3.5405,3.5539,3.5405,3.5472,205600.0
2011-08-16 13:40:00,5.28,5.29,5.27,5.29,173600.0,3.5472,3.5539,3.5405,3.5539,173600.0
2011-08-16 13:50:00,5.29,5.31,5.29,5.29,250000.0,3.5539,3.5674,3.5539,3.5539,250000.0
2011-08-16 14:00:00,5.29,5.31,5.29,5.3,287600.0,3.5539,3.5674,3.5539,3.5607,287600.0
2011-08-16 14:10:00,5.3,5.31,5.29,5.3,266800.0,3.5607,3.5674,3.5539,3.5607,266800.0
2011-08-16 14:20:00,5.3,5.31,5.3,5.31,235200.0,3.5607,3.5674,3.5607,3.5674,235200.0
2011-08-16 14:30:00,5.31,5.31,5.29,5.29,537600.0,3.5674,3.5674,3.5539,3.5539,537600.0
2011-08-16 14:40:00,5.29,5.31,5.29,5.3,251200.0,3.5539,3.5674,3.5539,3.5607,251200.0
2011-08-16 14:50:00,5.3,5.31,5.29,5.29,203600.0,3.5607,3.5674,3.5539,3.5539,203600.0
2011-08-16 15:00:00,5.29,5.3,5.29,5.3,240800.0,3.5539,3.5607,3.5539,3.5607,240800.0
2011-08-16 15:10:00,5.3,5.31,5.3,5.31,309200.0,3.5607,3.5674,3.5607,3.5674,309200.0
2011-08-16 15:20:00,5.31,5.34,5.31,5.34,362400.0,3.5674,3.5875,3.5674,3.5875,362400.0
2011-08-16 15:30:00,5.34,5.36,5.33,5.36,669200.0,3.5875,3.601,3.5808,3.601,669200.0
2011-08-16 15:40:00,5.36,5.37,5.35,5.37,1466000.0,3.601,3.6077,3.5943,3.6077,1466000.0
2011-08-16 15:50:00,5.37,5.37,5.34,5.35,1718400.0,3.6077,3.6077,3.5875,3.5943,1718400.0
2011-08-17 09:30:00,5.36,5.38,5.33,5.37,277200.0,3.601,3.6144,3.5808,3.6077,277200.0
2011-08-17 09:40:00,5.37,5.38,5.32,5.32,410800.0,3.6077,3.6144,3.5741,3.5741,410800.0
2011-08-17 09:50:00,5.32,5.33,5.31,5.31,236400.0,3.5741,3.5808,3.5674,3.5674,236400.0
2011-08-17 10:00:00,5.31,5.32,5.29,5.3,308400.0,3.5674,3.5741,3.5539,3.5607,308400.0
2011-08-17 10:10:00,5.3,5.31,5.29,5.31,250800.0,3.5607,3.5674,3.5539,3.5674,250800.0
2011-08-17 10:20:00,5.31,5.33,5.31,5.32,244800.0,3.5674,3.5808,3.5674,3.5741,244800.0
2011-08-17 10:30:00,5.32,5.32,5.3,5.31,256800.0,3.5741,3.5741,3.5607,3.5674,256800.0
2011-08-17 10:40:00,5.31,5.32,5.3,5.31,180400.0,3.5674,3.5741,3.5607,3.5674,180400.0
2011-08-17 10:50:00,5.31,5.32,5.29,5.29,361600.0,3.5674,3.5741,3.5539,3.5539,361600.0
2011-08-17 11:00:00,5.29,5.29,5.28,5.28,496800.0,3.5539,3.5539,3.5472,3.5472,496800.0
2011-08-17 11:10:00,5.28,5.29,5.28,5.28,304400.0,3.5472,3.5539,3.5472,3.5472,304400.0
2011-08-17 11:20:00,5.28,5.29,5.25,5.25,181600.0,3.5472,3.5539,3.5271,3.5271,181600.0
2011-08-17 11:30:00,5.25,5.25,5.23,5.23,226800.0,3.5271,3.5271,3.5136,3.5136,226800.0
2011-08-17 11:40:00,5.23,5.26,5.22,5.26,197200.0,3.5136,3.5338,3.5069,3.5338,197200.0
2011-08-17 11:50:00,5.26,5.26,5.2,5.21,194400.0,3.5338,3.5338,3.4935,3.5002,194400.0
2011-08-17 12:00:00,5.21,5.22,5.19,5.2,250400.0,3.5002,3.5069,3.4868,3.4935,250400.0
2011-08-17 12:10:00,5.19,5.21,5.18,5.21,107200.0,3.4868,3.5002,3.48,3.5002,107200.0
2011-08-17 12:20:00,5.21,5.22,5.21,5.22,129200.0,3.5002,3.5069,3.5002,3.5069,129200.0
2011-08-17 12:30:00,5.22,5.23,5.22,5.22,103600.0,3.5069,3.5136,3.5069,3.5069,103600.0
2011-08-17 12:40:00,5.22,5.23,5.21,5.23,161600.0,3.5069,3.5136,3.5002,3.5136,161600.0
2011-08-17 12:50:00,5.23,5.23,5.18,5.2,215200.0,3.5136,3.5136,3.48,3.4935,215200.0
2011-08-17 13:00:00,5.2,5.2,5.16,5.18,535200.0,3.4935,3.4935,3.4666,3.48,535200.0
2011-08-17 13:10:00,5.18,5.18,5.15,5.15,641600.0,3.48,3.48,3.4599,3.4599,641600.0
2011-08-17 13:20:00,5.15,5.15,5.14,5.15,282800.0,3.4599,3.4599,3.4532,3.4599,282800.0
2011-08-17 13:30:00,5.15,5.17,5.12,5.12,467200.0,3.4599,3.4733,3.4397,3.4397,467200.0
2011-08-17 13:40:00,5.13,5.13,5.08,5.09,1036400.0,3.4465,3.4465,3.4129,3.4196,1036400.0
2011-08-17 13:50:00,5.09,5.1,5.04,5.06,1807600.0,3.4196,3.4263,3.386,3.3994,1807600.0
2011-08-17 14:00:00,5.06,5.12,5.06,5.12,1052400.0,3.3994,3.4397,3.3994,3.4397,1052400.0
2011-08-17 14:10:00,5.12,5.14,5.12,5.14,1080800.0,3.4397,3.4532,3.4397,3.4532,1080800.0
2011-08-17 14:20:00,5.14,5.15,5.13,5.15,626800.0,3.4532,3.4599,3.4465,3.4599,626800.0
2011-08-17 14:30:00,5.15,5.18,5.15,5.17,826400.0,3.4599,3.48,3.4599,3.4733,826400.0
2011-08-17 14:40:00,5.17,5.17,5.15,5.17,392000.0,3.4733,3.4733,3.4599,3.4733,392000.0
2011-08-17 14:50:00,5.16,5.2,5.16,5.18,320400.0,3.4666,3.4935,3.4666,3.48,320400.0
2011-08-17 15:00:00,5.18,5.19,5.16,5.18,396400.0,3.48,3.4868,3.4666,3.48,396400.0
2011-08-17 15:10:00,5.18,5.19,5.17,5.17,406400.0,3.48,3.4868,3.4733,3.4733,406400.0
2011-08-17 15:20:00,5.18,5.18,5.14,5.15,643200.0,3.48,3.48,3.4532,3.4599,643200.0
2011-08-17 15:30:00,5.15,5.17,5.13,5.14,880400.0,3.4599,3.4733,3.4465,3.4532,880400.0
2011-08-17 15:40:00,5.14,5.15,5.1,5.1,1866000.0,3.4532,3.4599,3.4263,3.4263,1866000.0
2011-08-17 15:50:00,5.1,5.12,5.08,5.12,2140800.0,3.4263,3.4397,3.4129,3.4397,2140800.0
2011-08-18 09:30:00,4.66,4.78,4.59,4.75,5073600.0,3.1307,3.2113,3.0837,3.1912,5073600.0
2011-08-18 09:40:00,4.75,4.85,4.74,4.83,2466000.0,3.1912,3.2583,3.1844,3.2449,2466000.0
2011-08-18 09:50:00,4.83,4.89,4.82,4.88,1250000.0,3.2449,3.2852,3.2382,3.2785,1250000.0
2011-08-18 10:00:00,4.88,4.89,4.82,4.85,1731200.0,3.2785,3.2852,3.2382,3.2583,1731200.0
2011-08-18 10:10:00,4.85,4.89,4.82,4.86,1070800.0,3.2583,3.2852,3.2382,3.2651,1070800.0
2011-08-18 10:20:00,4.86,4.89,4.84,4.86,528400.0,3.2651,3.2852,3.2516,3.2651,528400.0
2011-08-18 10:30:00,4.86,4.86,4.83,4.85,791600.0,3.2651,3.2651,3.2449,3.2583,791600.0
2011-08-18 10:40:00,4.85,4.91,4.85,4.9,1131200.0,3.2583,3.2987,3.2583,3.2919,1131200.0
2011-08-18 10:50:00,4.9,4.92,4.88,4.91,838800.0,3.2919,3.3054,3.2785,3.2987,838800.0
2011-08-18 11:00:00,4.91,4.97,4.91,4.94,1021600.0,3.2987,3.339,3.2987,3.3188,1021600.0
2011-08-18 11:10:00,4.94,4.97,4.89,4.89,1594400.0,3.3188,3.339,3.2852,3.2852,1594400.0
2011-08-18 11:20:00,4.89,4.93,4.83,4.85,2397600.0,3.2852,3.3121,3.2449,3.2583,2397600.0
2011-08-18 11:30:00,4.85,4.89,4.83,4.87,946800.0,3.2583,3.2852,3.2449,3.2718,946800.0
2011-08-18 11:40:00,4.87,4.89,4.86,4.87,760400.0,3.2718,3.2852,3.2651,3.2718,760400.0
2011-08-18 11:50:00,4.87,4.88,4.87,4.88,232000.0,3.2718,3.2785,3.2718,3.2785,232000.0
2011-08-18 12:00:00,4.88,4.9,4.87,4.9,826400.0,3.2785,3.2919,3.2718,3.2919,826400.0
2011-08-18 12:10:00,4.9,4.93,4.89,4.91,489600.0,3.2919,3.3121,3.2852,3.2987,489600.0
2011-08-18 12:20:00,4.92,5.0,4.91,4.98,1584000.0,3.3054,3.3591,3.2987,3.3457,1584000.0
2011-08-18 12:30:00,4.98,5.05,4.98,5.05,1968800.0,3.3457,3.3927,3.3457,3.3927,1968800.0
2011-08-18 12:40:00,5.05,5.12,5.0,5.02,1670400.0,3.3927,3.4397,3.3591,3.3726,1670400.0
2011-08-18 12:50:00,5.02,5.03,5.0,5.01,559200.0,3.3726,3.3793,3.3591,3.3658,559200.0
2011-08-18 13:00:00,5.01,5.05,5.01,5.05,553600.0,3.3658,3.3927,3.3658,3.3927,553600.0
2011-08-18 13:10:00,5.05,5.07,5.0,5.02,670800.0,3.3927,3.4061,3.3591,3.3726,670800.0
2011-08-18 13:20:00,5.03,5.03,5.0,5.0,392000.0,3.3793,3.3793,3.3591,3.3591,392000.0
2011-08-18 13:30:00,5.0,5.05,5.0,5.02,532400.0,3.3591,3.3927,3.3591,3.3726,532400.0
2011-08-18 13:40:00,5.02,5.05,5.02,5.03,470400.0,3.3726,3.3927,3.3726,3.3793,470400.0
2011-08-18 13:50:00,5.03,5.03,5.0,5.02,634400.0,3.3793,3.3793,3.3591,3.3726,634400.0
2011-08-18 14:00:00,5.02,5.07,5.02,5.05,641200.0,3.3726,3.4061,3.3726,3.3927,641200.0
2011-08-18 14:10:00,5.05,5.09,5.05,5.08,720000.0,3.3927,3.4196,3.3927,3.4129,720000.0
2011-08-18 14:20:00,5.08,5.15,5.08,5.14,1356800.0,3.4129,3.4599,3.4129,3.4532,1356800.0
2011-08-18 14:30:00,5.14,5.31,5.14,5.28,2088400.0,3.4532,3.5674,3.4532,3.5472,2088400.0
2011-08-18 14:40:00,5.28,5.3,5.23,5.24,2448400.0,3.5472,3.5607,3.5136,3.5204,2448400.0
2011-08-18 14:50:00,5.24,5.24,5.2,5.2,1471200.0,3.5204,3.5204,3.4935,3.4935,1471200.0
2011-08-18 15:00:00,5.2,5.2,5.18,5.18,1169200.0,3.4935,3.4935,3.48,3.48,1169200.0
2011-08-18 15:10:00,5.18,5.24,5.18,5.22,1708000.0,3.48,3.5204,3.48,3.5069,1708000.0
2011-08-18 15:20:00,5.22,5.26,5.22,5.26,1569200.0,3.5069,3.5338,3.5069,3.5338,1569200.0
2011-08-18 15:30:00,5.25,5.33,5.25,5.33,2228400.0,3.5271,3.5808,3.5271,3.5808,2228400.0
2011-08-18 15:40:00,5.33,5.35,5.3,5.33,2643200.0,3.5808,3.5943,3.5607,3.5808,2643200.0
2011-08-18 15:50:00,5.33,5.36,5.33,5.36,2927200.0,3.5808,3.601,3.5808,3.601,2927200.0
2011-08-19 09:30:00,5.27,5.68,5.25,5.63,2717600.0,3.5405,3.816,3.5271,3.7824,2717600.0
2011-08-19 09:40:00,5.63,5.73,5.6,5.62,2020000.0,3.7824,3.8495,3.7622,3.7756,2020000.0
2011-08-19 09:50:00,5.62,5.67,5.57,5.67,1313200.0,3.7756,3.8092,3.7421,3.8092,1313200.0
2011-08-19 10:00:00,5.66,5.73,5.64,5.72,1360000.0,3.8025,3.8495,3.7891,3.8428,1360000.0
2011-08-19 10:10:00,5.72,5.73,5.68,5.7,1833200.0,3.8428,3.8495,3.816,3.8294,1833200.0
2011-08-19 10:20:00,5.7,5.72,5.69,5.7,722800.0,3.8294,3.8428,3.8227,3.8294,722800.0
2011-08-19 10:30:00,5.7,5.71,5.66,5.66,505600.0,3.8294,3.8361,3.8025,3.8025,505600.0
2011-08-19 10:40:00,5.66,5.67,5.53,5.54,1849200.0,3.8025,3.8092,3.7152,3.7219,1849200.0
2011-08-19 10:50:00,5.54,5.55,5.5,5.53,1214800.0,3.7219,3.7286,3.695,3.7152,1214800.0
2011-08-19 11:00:00,5.53,5.55,5.5,5.51,775200.0,3.7152,3.7286,3.695,3.7017,775200.0
2011-08-19 11:10:00,5.51,5.52,5.5,5.5,549200.0,3.7017,3.7085,3.695,3.695,549200.0
2011-08-19 11:20:00,5.5,5.52,5.49,5.5,486800.0,3.695,3.7085,3.6883,3.695,486800.0
2011-08-19 11:30:00,5.5,5.51,5.44,5.45,1686400.0,3.695,3.7017,3.6547,3.6614,1686400.0
2011-08-19 11:40:00,5.45,5.5,5.43,5.5,897200.0,3.6614,3.695,3.648,3.695,897200.0
2011-08-19 11:50:00,5.5,5.52,5.48,5.49,560000.0,3.695,3.7085,3.6816,3.6883,560000.0
2011-08-19 12:00:00,5.49,5.49,5.47,5.49,406400.0,3.6883,3.6883,3.6749,3.6883,406400.0
2011-08-19 12:10:00,5.48,5.49,5.46,5.48,211200.0,3.6816,3.6883,3.6682,3.6816,211200.0
2011-08-19 12:20:00,5.48,5.48,5.47,5.48,296000.0,3.6816,3.6816,3.6749,3.6816,296000.0
2011-08-19 12:30:00,5.48,5.49,5.47,5.48,329600.0,3.6816,3.6883,3.6749,3.6816,329600.0
2011-08-19 12:40:00,5.48,5.49,5.47,5.48,238800.0,3.6816,3.6883,3.6749,3.6816,238800.0
2011-08-19 12:50:00,5.48,5.49,5.47,5.47,267200.0,3.6816,3.6883,3.6749,3.6749,267200.0
2011-08-19 13:00:00,5.47,5.49,5.47,5.49,250400.0,3.6749,3.6883,3.6749,3.6883,250400.0
2011-08-19 13:10:00,5.48,5.49,5.47,5.48,258000.0,3.6816,3.6883,3.6749,3.6816,258000.0
2011-08-19 13:20:00,5.48,5.48,5.47,5.48,170000.0,3.6816,3.6816,3.6749,3.6816,170000.0
2011-08-19 13:30:00,5.48,5.48,5.47,5.47,517600.0,3.6816,3.6816,3.6749,3.6749,517600.0
2011-08-19 13:40:00,5.47,5.47,5.47,5.47,248000.0,3.6749,3.6749,3.6749,3.6749,248000.0
2011-08-19 13:50:00,5.47,5.47,5.43,5.43,550000.0,3.6749,3.6749,3.648,3.648,550000.0
2011-08-19 14:00:00,5.43,5.45,5.42,5.45,1310000.0,3.648,3.6614,3.6413,3.6614,1310000.0
2011-08-19 14:10:00,5.45,5.45,5.43,5.44,556400.0,3.6614,3.6614,3.648,3.6547,556400.0
2011-08-19 14:20:00,5.44,5.44,5.43,5.44,176000.0,3.6547,3.6547,3.648,3.6547,176000.0
2011-08-19 14:30:00,5.44,5.45,5.43,5.43,746000.0,3.6547,3.6614,3.648,3.648,746000.0
2011-08-19 14:40:00,5.43,5.45,5.42,5.43,662400.0,3.648,3.6614,3.6413,3.648,662400.0
2011-08-19 14:50:00,5.43,5.45,5.42,5.43,438400.0,3.648,3.6614,3.6413,3.648,438400.0
2011-08-19 15:00:00,5.44,5.44,5.43,5.43,378800.0,3.6547,3.6547,3.648,3.648,378800.0
2011-08-19 15:10:00,5.43,5.43,5.41,5.41,162000.0,3.648,3.648,3.6346,3.6346,162000.0
2011-08-19 15:20:00,5.41,5.43,5.41,5.42,548000.0,3.6346,3.648,3.6346,3.6413,548000.0
2011-08-19 15:30:00,5.42,5.42,5.39,5.4,834000.0,3.6413,3.6413,3.6211,3.6278,834000.0
2011-08-19 15:40:00,5.4,5.42,5.39,5.42,823600.0,3.6278,3.6413,3.6211,3.6413,823600.0
2011-08-19 15:50:00,5.42,5.42,5.39,5.39,2036800.0,3.6413,3.6413,3.6211,3.6211,2036800.0
2011-08-22 09:30:00,5.49,5.49,5.39,5.4,524800.0,3.6883,3.6883,3.6211,3.6278,524800.0
2011-08-22 09:40:00,5.4,5.44,5.34,5.36,992800.0,3.6278,3.6547,3.5875,3.601,992800.0
2011-08-22 09:50:00,5.36,5.39,5.35,5.36,746000.0,3.601,3.6211,3.5943,3.601,746000.0
2011-08-22 10:00:00,5.36,5.39,5.35,5.37,1083600.0,3.601,3.6211,3.5943,3.6077,1083600.0
2011-08-22 10:10:00,5.37,5.37,5.32,5.36,920800.0,3.6077,3.6077,3.5741,3.601,920800.0
2011-08-22 10:20:00,5.36,5.38,5.32,5.33,596000.0,3.601,3.6144,3.5741,3.5808,596000.0
2011-08-22 10:30:00,5.34,5.36,5.3,5.33,646400.0,3.5875,3.601,3.5607,3.5808,646400.0
2011-08-22 10:40:00,5.33,5.34,5.31,5.33,667600.0,3.5808,3.5875,3.5674,3.5808,667600.0
2011-08-22 10:50:00,5.33,5.34,5.26,5.26,1016400.0,3.5808,3.5875,3.5338,3.5338,1016400.0
2011-08-22 11:00:00,5.26,5.29,5.26,5.29,611200.0,3.5338,3.5539,3.5338,3.5539,611200.0
2011-08-22 11:10:00,5.29,5.33,5.28,5.32,512400.0,3.5539,3.5808,3.5472,3.5741,512400.0
2011-08-22 11:20:00,5.32,5.33,5.31,5.33,380400.0,3.5741,3.5808,3.5674,3.5808,380400.0
2011-08-22 11:30:00,5.33,5.33,5.3,5.31,331600.0,3.5808,3.5808,3.5607,3.5674,331600.0
2011-08-22 11:40:00,5.31,5.33,5.3,5.32,231600.0,3.5674,3.5808,3.5607,3.5741,231600.0
2011-08-22 11:50:00,5.33,5.33,5.29,5.31,403600.0,3.5808,3.5808,3.5539,3.5674,403600.0
2011-08-22 12:00:00,5.31,5.35,5.3,5.35,275600.0,3.5674,3.5943,3.5607,3.5943,275600.0
2011-08-22 12:10:00,5.35,5.38,5.34,5.38,645600.0,3.5943,3.6144,3.5875,3.6144,645600.0
2011-08-22 12:20:00,5.38,5.4,5.37,5.37,614800.0,3.6144,3.6278,3.6077,3.6077,614800.0
2011-08-22 12:30:00,5.38,5.39,5.37,5.38,328000.0,3.6144,3.6211,3.6077,3.6144,328000.0
2011-08-22 12:40:00,5.38,5.43,5.38,5.43,411600.0,3.6144,3.648,3.6144,3.648,411600.0
2011-08-22 12:50:00,5.43,5.44,5.39,5.43,645600.0,3.648,3.6547,3.6211,3.648,645600.0
2011-08-22 13:00:00,5.43,5.46,5.43,5.46,301600.0,3.648,3.6682,3.648,3.6682,301600.0
2011-08-22 13:10:00,5.46,5.46,5.43,5.43,312800.0,3.6682,3.6682,3.648,3.648,312800.0
2011-08-22 13:20:00,5.44,5.45,5.43,5.43,219200.0,3.6547,3.6614,3.648,3.648,219200.0
2011-08-22 13:30:00,5.43,5.44,5.42,5.43,350400.0,3.648,3.6547,3.6413,3.648,350400.0
2011-08-22 13:40:00,5.43,5.44,5.4,5.41,275200.0,3.648,3.6547,3.6278,3.6346,275200.0
2011-08-22 13:50:00,5.41,5.41,5.39,5.4,580000.0,3.6346,3.6346,3.6211,3.6278,580000.0
2011-08-22 14:00:00,5.4,5.4,5.38,5.39,654000.0,3.6278,3.6278,3.6144,3.6211,654000.0
2011-08-22 14:10:00,5.39,5.42,5.39,5.4,378000.0,3.6211,3.6413,3.6211,3.6278,378000.0
2011-08-22 14:20:00,5.4,5.41,5.39,5.4,380000.0,3.6278,3.6346,3.6211,3.6278,380000.0
2011-08-22 14:30:00,5.4,5.4,5.38,5.38,328800.0,3.6278,3.6278,3.6144,3.6144,328800.0
2011-08-22 14:40:00,5.38,5.39,5.38,5.38,391600.0,3.6144,3.6211,3.6144,3.6144,391600.0
2011-08-22 14:50:00,5.38,5.39,5.37,5.38,370800.0,3.6144,3.6211,3.6077,3.6144,370800.0
2011-08-22 15:00:00,5.38,5.4,5.38,5.39,340800.0,3.6144,3.6278,3.6144,3.6211,340800.0
2011-08-22 15:10:00,5.39,5.41,5.39,5.41,394800.0,3.6211,3.6346,3.6211,3.6346,394800.0
2011-08-22 15:20:00,5.4,5.43,5.4,5.43,559200.0,3.6278,3.648,3.6278,3.648,559200.0
2011-08-22 15:30:00,5.43,5.43,5.42,5.42,600400.0,3.648,3.648,3.6413,3.6413,600400.0
2011-08-22 15:40:00,5.42,5.43,5.41,5.41,813600.0,3.6413,3.648,3.6346,3.6346,813600.0
2011-08-22 15:50:00,5.41,5.41,5.39,5.4,1551200.0,3.6346,3.6346,3.6211,3.6278,1551200.0
2011-08-23 09:30:00,5.44,5.46,5.36,5.37,443600.0,3.6547,3.6682,3.601,3.6077,443600.0
2011-08-23 09:40:00,5.38,5.49,5.38,5.48,380000.0,3.6144,3.6883,3.6144,3.6816,380000.0
2011-08-23 09:50:00,5.48,5.55,5.48,5.52,1205200.0,3.6816,3.7286,3.6816,3.7085,1205200.0
2011-08-23 10:00:00,5.52,5.58,5.51,5.58,746800.0,3.7085,3.7488,3.7017,3.7488,746800.0
2011-08-23 10:10:00,5.58,5.61,5.57,5.59,973600.0,3.7488,3.7689,3.7421,3.7555,973600.0
2011-08-23 10:20:00,5.59,5.6,5.55,5.55,673600.0,3.7555,3.7622,3.7286,3.7286,673600.0
2011-08-23 10:30:00,5.55,5.56,5.52,5.55,405600.0,3.7286,3.7353,3.7085,3.7286,405600.0
2011-08-23 10:40:00,5.55,5.57,5.54,5.54,382800.0,3.7286,3.7421,3.7219,3.7219,382800.0
2011-08-23 10:50:00,5.54,5.56,5.53,5.53,640000.0,3.7219,3.7353,3.7152,3.7152,640000.0
2011-08-23 11:00:00,5.53,5.55,5.51,5.52,513600.0,3.7152,3.7286,3.7017,3.7085,513600.0
2011-08-23 11:10:00,5.52,5.56,5.51,5.56,414000.0,3.7085,3.7353,3.7017,3.7353,414000.0
2011-08-23 11:20:00,5.56,5.56,5.52,5.53,342800.0,3.7353,3.7353,3.7085,3.7152,342800.0
2011-08-23 11:30:00,5.53,5.58,5.53,5.57,248800.0,3.7152,3.7488,3.7152,3.7421,248800.0
2011-08-23 11:40:00,5.57,5.58,5.56,5.56,289200.0,3.7421,3.7488,3.7353,3.7353,289200.0
2011-08-23 11:50:00,5.56,5.6,5.56,5.6,249200.0,3.7353,3.7622,3.7353,3.7622,249200.0
2011-08-23 12:00:00,5.6,5.6,5.56,5.57,196800.0,3.7622,3.7622,3.7353,3.7421,196800.0
2011-08-23 12:10:00,5.57,5.57,5.55,5.55,200000.0,3.7421,3.7421,3.7286,3.7286,200000.0
2011-08-23 12:20:00,5.55,5.57,5.55,5.56,196000.0,3.7286,3.7421,3.7286,3.7353,196000.0
2011-08-23 12:30:00,5.56,5.57,5.55,5.57,176800.0,3.7353,3.7421,3.7286,3.7421,176800.0
2011-08-23 12:40:00,5.57,5.58,5.56,5.57,340400.0,3.7421,3.7488,3.7353,3.7421,340400.0
2011-08-23 12:50:00,5.57,5.62,5.57,5.6,383200.0,3.7421,3.7756,3.7421,3.7622,383200.0
2011-08-23 13:00:00,5.6,5.61,5.59,5.59,421600.0,3.7622,3.7689,3.7555,3.7555,421600.0
2011-08-23 13:10:00,5.59,5.59,5.58,5.59,246000.0,3.7555,3.7555,3.7488,3.7555,246000.0
2011-08-23 13:20:00,5.59,5.59,5.56,5.57,309200.0,3.7555,3.7555,3.7353,3.7421,309200.0
2011-08-23 13:30:00,5.57,5.57,5.54,5.56,305600.0,3.7421,3.7421,3.7219,3.7353,305600.0
2011-08-23 13:40:00,5.56,5.57,5.54,5.55,234000.0,3.7353,3.7421,3.7219,3.7286,234000.0
2011-08-23 13:50:00,5.55,5.55,5.5,5.53,736000.0,3.7286,3.7286,3.695,3.7152,736000.0
2011-08-23 14:00:00,5.53,5.53,5.5,5.51,437200.0,3.7152,3.7152,3.695,3.7017,437200.0
2011-08-23 14:10:00,5.51,5.53,5.51,5.53,349200.0,3.7017,3.7152,3.7017,3.7152,349200.0
2011-08-23 14:20:00,5.53,5.54,5.51,5.53,232800.0,3.7152,3.7219,3.7017,3.7152,232800.0
2011-08-23 14:30:00,5.53,5.55,5.52,5.53,383200.0,3.7152,3.7286,3.7085,3.7152,383200.0
2011-08-23 14:40:00,5.53,5.54,5.51,5.54,356400.0,3.7152,3.7219,3.7017,3.7219,356400.0
2011-08-23 14:50:00,5.54,5.56,5.54,5.55,415600.0,3.7219,3.7353,3.7219,3.7286,415600.0
2011-08-23 15:00:00,5.55,5.6,5.54,5.6,371600.0,3.7286,3.7622,3.7219,3.7622,371600.0
2011-08-23 15:10:00,5.6,5.62,5.6,5.61,824000.0,3.7622,3.7756,3.7622,3.7689,824000.0
2011-08-23 15:20:00,5.61,5.63,5.61,5.61,599200.0,3.7689,3.7824,3.7689,3.7689,599200.0
2011-08-23 15:30:00,5.61,5.62,5.59,5.62,549200.0,3.7689,3.7756,3.7555,3.7756,549200.0
2011-08-23 15:40:00,5.62,5.63,5.62,5.62,677200.0,3.7756,3.7824,3.7756,3.7756,677200.0
2011-08-23 15:50:00,5.62,5.64,5.62,5.64,2241200.0,3.7756,3.7891,3.7756,3.7891,2241200.0
2011-08-24 09:30:00,5.63,5.72,5.63,5.68,421600.0,3.7824,3.8428,3.7824,3.816,421600.0
2011-08-24 09:40:00,5.68,5.71,5.67,5.7,404800.0,3.816,3.8361,3.8092,3.8294,404800.0
2011-08-24 09:50:00,5.7,5.74,5.68,5.74,404400.0,3.8294,3.8563,3.816,3.8563,404400.0
2011-08-24 10:00:00,5.74,5.8,5.72,5.79,1039600.0,3.8563,3.8966,3.8428,3.8899,1039600.0
2011-08-24 10:10:00,5.79,5.82,5.77,5.78,633200.0,3.8899,3.91,3.8764,3.8831,633200.0
2011-08-24 10:20:00,5.78,5.79,5.76,5.77,280000.0,3.8831,3.8899,3.8697,3.8764,280000.0
2011-08-24 10:30:00,5.77,5.78,5.73,5.74,464800.0,3.8764,3.8831,3.8495,3.8563,464800.0
2011-08-24 10:40:00,5.74,5.75,5.7,5.7,310800.0,3.8563,3.863,3.8294,3.8294,310800.0
2011-08-24 10:50:00,5.7,5.72,5.66,5.66,502400.0,3.8294,3.8428,3.8025,3.8025,502400.0
2011-08-24 11:00:00,5.67,5.71,5.66,5.71,299600.0,3.8092,3.8361,3.8025,3.8361,299600.0
2011-08-24 11:10:00,5.71,5.73,5.69,5.69,242000.0,3.8361,3.8495,3.8227,3.8227,242000.0
2011-08-24 11:20:00,5.69,5.71,5.69,5.7,208000.0,3.8227,3.8361,3.8227,3.8294,208000.0
2011-08-24 11:30:00,5.7,5.72,5.68,5.7,580400.0,3.8294,3.8428,3.816,3.8294,580400.0
2011-08-24 11:40:00,5.7,5.7,5.66,5.68,214000.0,3.8294,3.8294,3.8025,3.816,214000.0
2011-08-24 11:50:00,5.68,5.7,5.66,5.67,374400.0,3.816,3.8294,3.8025,3.8092,374400.0
2011-08-24 12:00:00,5.67,5.67,5.64,5.65,340400.0,3.8092,3.8092,3.7891,3.7958,340400.0
2011-08-24 12:10:00,5.65,5.66,5.64,5.65,244400.0,3.7958,3.8025,3.7891,3.7958,244400.0
2011-08-24 12:20:00,5.65,5.66,5.65,5.65,162000.0,3.7958,3.8025,3.7958,3.7958,162000.0
2011-08-24 12:30:00,5.66,5.66,5.65,5.65,165600.0,3.8025,3.8025,3.7958,3.7958,165600.0
2011-08-24 12:40:00,5.65,5.66,5.64,5.65,154000.0,3.7958,3.8025,3.7891,3.7958,154000.0
2011-08-24 12:50:00,5.65,5.67,5.65,5.67,228000.0,3.7958,3.8092,3.7958,3.8092,228000.0
2011-08-24 13:00:00,5.67,5.68,5.66,5.68,468800.0,3.8092,3.816,3.8025,3.816,468800.0
2011-08-24 13:10:00,5.68,5.71,5.68,5.69,546000.0,3.816,3.8361,3.816,3.8227,546000.0
2011-08-24 13:20:00,5.69,5.7,5.68,5.7,462000.0,3.8227,3.8294,3.816,3.8294,462000.0
2011-08-24 13:30:00,5.7,5.71,5.68,5.69,200400.0,3.8294,3.8361,3.816,3.8227,200400.0
2011-08-24 13:40:00,5.69,5.7,5.68,5.7,363600.0,3.8227,3.8294,3.816,3.8294,363600.0
2011-08-24 13:50:00,5.7,5.71,5.68,5.71,240000.0,3.8294,3.8361,3.816,3.8361,240000.0
2011-08-24 14:00:00,5.71,5.71,5.69,5.7,308000.0,3.8361,3.8361,3.8227,3.8294,308000.0
2011-08-24 14:10:00,5.7,5.72,5.69,5.7,305200.0,3.8294,3.8428,3.8227,3.8294,305200.0
2011-08-24 14:20:00,5.7,5.7,5.68,5.69,411200.0,3.8294,3.8294,3.816,3.8227,411200.0
2011-08-24 14:30:00,5.69,5.71,5.69,5.71,387600.0,3.8227,3.8361,3.8227,3.8361,387600.0
2011-08-24 14:40:00,5.7,5.74,5.7,5.72,236000.0,3.8294,3.8563,3.8294,3.8428,236000.0
2011-08-24 14:50:00,5.72,5.76,5.72,5.75,444400.0,3.8428,3.8697,3.8428,3.863,444400.0
2011-08-24 15:00:00,5.75,5.75,5.73,5.73,454000.0,3.863,3.863,3.8495,3.8495,454000.0
2011-08-24 15:10:00,5.73,5.75,5.73,5.75,518400.0,3.8495,3.863,3.8495,3.863,518400.0
2011-08-24 15:20:00,5.75,5.77,5.74,5.75,498800.0,3.863,3.8764,3.8563,3.863,498800.0
2011-08-24 15:30:00,5.75,5.78,5.75,5.78,833600.0,3.863,3.8831,3.863,3.8831,833600.0
2011-08-24 15:40:00,5.78,5.84,5.78,5.84,1950400.0,3.8831,3.9234,3.8831,3.9234,1950400.0
2011-08-24 15:50:00,5.84,5.86,5.83,5.83,3524800.0,3.9234,3.9369,3.9167,3.9167,3524800.0
2011-08-25 09:30:00,5.86,5.91,5.83,5.85,411200.0,3.9369,3.9705,3.9167,3.9302,411200.0
2011-08-25 09:40:00,5.84,5.86,5.81,5.82,244800.0,3.9234,3.9369,3.9033,3.91,244800.0
2011-08-25 09:50:00,5.82,5.82,5.76,5.76,422800.0,3.91,3.91,3.8697,3.8697,422800.0
2011-08-25 10:00:00,5.76,5.77,5.72,5.76,392800.0,3.8697,3.8764,3.8428,3.8697,392800.0
2011-08-25 10:10:00,5.76,5.78,5.75,5.76,276000.0,3.8697,3.8831,3.863,3.8697,276000.0
2011-08-25 10:20:00,5.76,5.76,5.71,5.73,316800.0,3.8697,3.8697,3.8361,3.8495,316800.0
2011-08-25 10:30:00,5.73,5.74,5.7,5.71,378000.0,3.8495,3.8563,3.8294,3.8361,378000.0
2011-08-25 10:40:00,5.71,5.73,5.69,5.69,692000.0,3.8361,3.8495,3.8227,3.8227,692000.0
2011-08-25 10:50:00,5.69,5.75,5.68,5.73,540800.0,3.8227,3.863,3.816,3.8495,540800.0
2011-08-25 11:00:00,5.73,5.75,5.72,5.72,360400.0,3.8495,3.863,3.8428,3.8428,360400.0
2011-08-25 11:10:00,5.71,5.75,5.71,5.73,270000.0,3.8361,3.863,3.8361,3.8495,270000.0
2011-08-25 11:20:00,5.73,5.76,5.73,5.75,246800.0,3.8495,3.8697,3.8495,3.863,246800.0
2011-08-25 11:30:00,5.75,5.78,5.75,5.75,249200.0,3.863,3.8831,3.863,3.863,249200.0
2011-08-25 11:40:00,5.75,5.75,5.73,5.73,243200.0,3.863,3.863,3.8495,3.8495,243200.0
2011-08-25 11:50:00,5.73,5.77,5.73,5.77,207600.0,3.8495,3.8764,3.8495,3.8764,207600.0
2011-08-25 12:00:00,5.77,5.77,5.74,5.74,206800.0,3.8764,3.8764,3.8563,3.8563,206800.0
2011-08-25 12:10:00,5.74,5.75,5.73,5.73,158800.0,3.8563,3.863,3.8495,3.8495,158800.0
2011-08-25 12:20:00,5.73,5.74,5.72,5.74,128800.0,3.8495,3.8563,3.8428,3.8563,128800.0
2011-08-25 12:30:00,5.74,5.74,5.71,5.72,282000.0,3.8563,3.8563,3.8361,3.8428,282000.0
2011-08-25 12:40:00,5.71,5.72,5.68,5.69,176800.0,3.8361,3.8428,3.816,3.8227,176800.0
2011-08-25 12:50:00,5.69,5.71,5.68,5.71,207200.0,3.8227,3.8361,3.816,3.8361,207200.0
2011-08-25 13:00:00,5.71,5.71,5.68,5.68,301600.0,3.8361,3.8361,3.816,3.816,301600.0
2011-08-25 13:10:00,5.68,5.69,5.67,5.68,254000.0,3.816,3.8227,3.8092,3.816,254000.0
2011-08-25 13:20:00,5.68,5.71,5.68,5.71,219200.0,3.816,3.8361,3.816,3.8361,219200.0
2011-08-25 13:30:00,5.71,5.71,5.68,5.69,413600.0,3.8361,3.8361,3.816,3.8227,413600.0
2011-08-25 13:40:00,5.69,5.69,5.66,5.66,368800.0,3.8227,3.8227,3.8025,3.8025,368800.0
2011-08-25 13:50:00,5.66,5.67,5.65,5.67,411200.0,3.8025,3.8092,3.7958,3.8092,411200.0
2011-08-25 14:00:00,5.67,5.67,5.65,5.65,261600.0,3.8092,3.8092,3.7958,3.7958,261600.0
2011-08-25 14:10:00,5.65,5.66,5.64,5.66,353600.0,3.7958,3.8025,3.7891,3.8025,353600.0
2011-08-25 14:20:00,5.66,5.66,5.64,5.65,313600.0,3.8025,3.8025,3.7891,3.7958,313600.0
2011-08-25 14:30:00,5.65,5.68,5.65,5.68,192800.0,3.7958,3.816,3.7958,3.816,192800.0
2011-08-25 14:40:00,5.68,5.69,5.67,5.67,274000.0,3.816,3.8227,3.8092,3.8092,274000.0
2011-08-25 14:50:00,5.67,5.68,5.66,5.67,183600.0,3.8092,3.816,3.8025,3.8092,183600.0
2011-08-25 15:00:00,5.66,5.67,5.65,5.66,309200.0,3.8025,3.8092,3.7958,3.8025,309200.0
2011-08-25 15:10:00,5.66,5.68,5.65,5.68,500000.0,3.8025,3.816,3.7958,3.816,500000.0
2011-08-25 15:20:00,5.68,5.69,5.67,5.67,400000.0,3.816,3.8227,3.8092,3.8092,400000.0
2011-08-25 15:30:00,5.66,5.67,5.65,5.65,400400.0,3.8025,3.8092,3.7958,3.7958,400400.0
2011-08-25 15:40:00,5.65,5.65,5.62,5.64,559600.0,3.7958,3.7958,3.7756,3.7891,559600.0
2011-08-25 15:50:00,5.64,5.65,5.63,5.63,1542800.0,3.7891,3.7958,3.7824,3.7824,1542800.0
2011-08-26 09:30:00,5.6,5.63,5.59,5.62,300400.0,3.7622,3.7824,3.7555,3.7756,300400.0
2011-08-26 09:40:00,5.61,5.62,5.54,5.57,570400.0,3.7689,3.7756,3.7219,3.7421,570400.0
2011-08-26 09:50:00,5.57,5.62,5.56,5.6,322400.0,3.7421,3.7756,3.7353,3.7622,322400.0
2011-08-26 10:00:00,5.61,5.61,5.52,5.54,411200.0,3.7689,3.7689,3.7085,3.7219,411200.0
2011-08-26 10:10:00,5.54,5.57,5.52,5.56,359200.0,3.7219,3.7421,3.7085,3.7353,359200.0
2011-08-26 10:20:00,5.55,5.65,5.55,5.62,426000.0,3.7286,3.7958,3.7286,3.7756,426000.0
2011-08-26 10:30:00,5.62,5.63,5.59,5.6,325600.0,3.7756,3.7824,3.7555,3.7622,325600.0
2011-08-26 10:40:00,5.6,5.67,5.59,5.65,287200.0,3.7622,3.8092,3.7555,3.7958,287200.0
2011-08-26 10:50:00,5.65,5.66,5.61,5.61,299600.0,3.7958,3.8025,3.7689,3.7689,299600.0
2011-08-26 11:00:00,5.61,5.66,5.61,5.65,400400.0,3.7689,3.8025,3.7689,3.7958,400400.0
2011-08-26 11:10:00,5.65,5.7,5.65,5.68,345600.0,3.7958,3.8294,3.7958,3.816,345600.0
2011-08-26 11:20:00,5.68,5.7,5.66,5.66,185600.0,3.816,3.8294,3.8025,3.8025,185600.0
2011-08-26 11:30:00,5.66,5.7,5.66,5.68,229600.0,3.8025,3.8294,3.8025,3.816,229600.0
2011-08-26 11:40:00,5.68,5.69,5.66,5.67,291200.0,3.816,3.8227,3.8025,3.8092,291200.0
2011-08-26 11:50:00,5.67,5.7,5.66,5.68,144800.0,3.8092,3.8294,3.8025,3.816,144800.0
2011-08-26 12:00:00,5.68,5.71,5.68,5.71,359200.0,3.816,3.8361,3.816,3.8361,359200.0
2011-08-26 12:10:00,5.71,5.73,5.69,5.7,226000.0,3.8361,3.8495,3.8227,3.8294,226000.0
2011-08-26 12:20:00,5.7,5.72,5.69,5.72,156400.0,3.8294,3.8428,3.8227,3.8428,156400.0
2011-08-26 12:30:00,5.72,5.72,5.7,5.71,221200.0,3.8428,3.8428,3.8294,3.8361,221200.0
2011-08-26 12:40:00,5.71,5.72,5.69,5.69,254800.0,3.8361,3.8428,3.8227,3.8227,254800.0
2011-08-26 12:50:00,5.69,5.71,5.69,5.69,354000.0,3.8227,3.8361,3.8227,3.8227,354000.0
2011-08-26 13:00:00,5.69,5.71,5.68,5.7,292800.0,3.8227,3.8361,3.816,3.8294,292800.0
2011-08-26 13:10:00,5.7,5.71,5.69,5.7,148800.0,3.8294,3.8361,3.8227,3.8294,148800.0
2011-08-26 13:20:00,5.7,5.71,5.69,5.71,144400.0,3.8294,3.8361,3.8227,3.8361,144400.0
2011-08-26 13:30:00,5.72,5.73,5.71,5.73,204400.0,3.8428,3.8495,3.8361,3.8495,204400.0
2011-08-26 13:40:00,5.73,5.74,5.73,5.73,204800.0,3.8495,3.8563,3.8495,3.8495,204800.0
2011-08-26 13:50:00,5.73,5.75,5.72,5.74,175600.0,3.8495,3.863,3.8428,3.8563,175600.0
2011-08-26 14:00:00,5.75,5.75,5.72,5.73,246000.0,3.863,3.863,3.8428,3.8495,246000.0
2011-08-26 14:10:00,5.73,5.74,5.72,5.74,179200.0,3.8495,3.8563,3.8428,3.8563,179200.0
2011-08-26 14:20:00,5.73,5.74,5.71,5.72,198000.0,3.8495,3.8563,3.8361,3.8428,198000.0
2011-08-26 14:30:00,5.72,5.73,5.71,5.72,251600.0,3.8428,3.8495,3.8361,3.8428,251600.0
2011-08-26 14:40:00,5.72,5.74,5.71,5.72,600400.0,3.8428,3.8563,3.8361,3.8428,600400.0
2011-08-26 14:50:00,5.72,5.73,5.71,5.71,345600.0,3.8428,3.8495,3.8361,3.8361,345600.0
2011-08-26 15:00:00,5.72,5.72,5.69,5.69,269600.0,3.8428,3.8428,3.8227,3.8227,269600.0
2011-08-26 15:10:00,5.69,5.7,5.68,5.68,168400.0,3.8227,3.8294,3.816,3.816,168400.0
2011-08-26 15:20:00,5.68,5.69,5.67,5.69,181600.0,3.816,3.8227,3.8092,3.8227,181600.0
2011-08-26 15:30:00,5.69,5.7,5.68,5.68,419200.0,3.8227,3.8294,3.816,3.816,419200.0
2011-08-26 15:40:00,5.68,5.69,5.66,5.68,948400.0,3.816,3.8227,3.8025,3.816,948400.0
2011-08-26 15:50:00,5.68,5.69,5.67,5.69,945600.0,3.816,3.8227,3.8092,3.8227,945600.0
2011-08-29 09:30:00,5.74,5.75,5.68,5.69,609200.0,3.8563,3.863,3.816,3.8227,609200.0
2011-08-29 09:40:00,5.69,5.75,5.69,5.74,439200.0,3.8227,3.863,3.8227,3.8563,439200.0
2011-08-29 09:50:00,5.74,5.74,5.72,5.73,302800.0,3.8563,3.8563,3.8428,3.8495,302800.0
2011-08-29 10:00:00,5.73,5.74,5.7,5.71,331600.0,3.8495,3.8563,3.8294,3.8361,331600.0
2011-08-29 10:10:00,5.71,5.72,5.7,5.7,354400.0,3.8361,3.8428,3.8294,3.8294,354400.0
2011-08-29 10:20:00,5.7,5.71,5.7,5.71,219200.0,3.8294,3.8361,3.8294,3.8361,219200.0
2011-08-29 10:30:00,5.71,5.73,5.71,5.73,186000.0,3.8361,3.8495,3.8361,3.8495,186000.0
2011-08-29 10:40:00,5.73,5.73,5.66,5.66,812400.0,3.8495,3.8495,3.8025,3.8025,812400.0
2011-08-29 10:50:00,5.66,5.69,5.66,5.67,359200.0,3.8025,3.8227,3.8025,3.8092,359200.0
2011-08-29 11:00:00,5.68,5.69,5.67,5.69,307600.0,3.816,3.8227,3.8092,3.8227,307600.0
2011-08-29 11:10:00,5.68,5.71,5.68,5.71,456000.0,3.816,3.8361,3.816,3.8361,456000.0
2011-08-29 11:20:00,5.71,5.72,5.7,5.7,252400.0,3.8361,3.8428,3.8294,3.8294,252400.0
2011-08-29 11:30:00,5.7,5.7,5.68,5.69,228800.0,3.8294,3.8294,3.816,3.8227,228800.0
2011-08-29 11:40:00,5.69,5.7,5.69,5.7,209600.0,3.8227,3.8294,3.8227,3.8294,209600.0
2011-08-29 11:50:00,5.7,5.71,5.7,5.71,233200.0,3.8294,3.8361,3.8294,3.8361,233200.0
2011-08-29 12:00:00,5.71,5.71,5.69,5.69,223600.0,3.8361,3.8361,3.8227,3.8227,223600.0
2011-08-29 12:10:00,5.7,5.7,5.7,5.7,258400.0,3.8294,3.8294,3.8294,3.8294,258400.0
2011-08-29 12:20:00,5.7,5.71,5.7,5.71,356400.0,3.8294,3.8361,3.8294,3.8361,356400.0
2011-08-29 12:30:00,5.71,5.72,5.71,5.72,246800.0,3.8361,3.8428,3.8361,3.8428,246800.0
2011-08-29 12:40:00,5.72,5.72,5.71,5.71,265600.0,3.8428,3.8428,3.8361,3.8361,265600.0
2011-08-29 12:50:00,5.71,5.72,5.71,5.72,185600.0,3.8361,3.8428,3.8361,3.8428,185600.0
2011-08-29 13:00:00,5.72,5.72,5.71,5.71,204000.0,3.8428,3.8428,3.8361,3.8361,204000.0
2011-08-29 13:10:00,5.72,5.72,5.7,5.7,281600.0,3.8428,3.8428,3.8294,3.8294,281600.0
2011-08-29 13:20:00,5.7,5.71,5.7,5.71,124800.0,3.8294,3.8361,3.8294,3.8361,124800.0
2011-08-29 13:30:00,5.71,5.71,5.7,5.71,192800.0,3.8361,3.8361,3.8294,3.8361,192800.0
2011-08-29 13:40:00,5.71,5.71,5.7,5.71,315600.0,3.8361,3.8361,3.8294,3.8361,315600.0
2011-08-29 13:50:00,5.71,5.72,5.71,5.72,184000.0,3.8361,3.8428,3.8361,3.8428,184000.0
2011-08-29 14:00:00,5.72,5.72,5.71,5.71,620800.0,3.8428,3.8428,3.8361,3.8361,620800.0
2011-08-29 14:10:00,5.71,5.72,5.71,5.71,190000.0,3.8361,3.8428,3.8361,3.8361,190000.0
2011-08-29 14:20:00,5.71,5.71,5.71,5.71,164800.0,3.8361,3.8361,3.8361,3.8361,164800.0
2011-08-29 14:30:00,5.71,5.71,5.7,5.7,357600.0,3.8361,3.8361,3.8294,3.8294,357600.0
2011-08-29 14:40:00,5.7,5.72,5.7,5.71,194800.0,3.8294,3.8428,3.8294,3.8361,194800.0
2011-08-29 14:50:00,5.71,5.71,5.71,5.71,196000.0,3.8361,3.8361,3.8361,3.8361,196000.0
2011-08-29 15:00:00,5.71,5.72,5.71,5.71,401600.0,3.8361,3.8428,3.8361,3.8361,401600.0
2011-08-29 15:10:00,5.71,5.72,5.71,5.71,245200.0,3.8361,3.8428,3.8361,3.8361,245200.0
2011-08-29 15:20:00,5.72,5.74,5.72,5.73,297200.0,3.8428,3.8563,3.8428,3.8495,297200.0
2011-08-29 15:30:00,5.73,5.75,5.73,5.75,435200.0,3.8495,3.863,3.8495,3.863,435200.0
2011-08-29 15:40:00,5.75,5.76,5.75,5.76,1022000.0,3.863,3.8697,3.863,3.8697,1022000.0
2011-08-29 15:50:00,5.76,5.77,5.75,5.77,1617600.0,3.8697,3.8764,3.863,3.8764,1617600.0
2011-08-30 09:30:00,5.77,5.82,5.77,5.8,405200.0,3.8764,3.91,3.8764,3.8966,405200.0
2011-08-30 09:40:00,5.8,5.82,5.77,5.78,356800.0,3.8966,3.91,3.8764,3.8831,356800.0
2011-08-30 09:50:00,5.78,5.8,5.77,5.78,272000.0,3.8831,3.8966,3.8764,3.8831,272000.0
2011-08-30 10:00:00,5.78,5.79,5.75,5.79,761200.0,3.8831,3.8899,3.863,3.8899,761200.0
2011-08-30 10:10:00,5.79,5.8,5.78,5.79,292400.0,3.8899,3.8966,3.8831,3.8899,292400.0
2011-08-30 10:20:00,5.78,5.82,5.78,5.82,249200.0,3.8831,3.91,3.8831,3.91,249200.0
2011-08-30 10:30:00,5.82,5.87,5.81,5.87,406400.0,3.91,3.9436,3.9033,3.9436,406400.0
2011-08-30 10:40:00,5.87,5.87,5.84,5.85,310800.0,3.9436,3.9436,3.9234,3.9302,310800.0
2011-08-30 10:50:00,5.85,5.9,5.84,5.87,431200.0,3.9302,3.9638,3.9234,3.9436,431200.0
2011-08-30 11:00:00,5.87,5.92,5.87,5.92,405600.0,3.9436,3.9772,3.9436,3.9772,405600.0
2011-08-30 11:10:00,5.92,5.92,5.88,5.89,456000.0,3.9772,3.9772,3.9503,3.957,456000.0
2011-08-30 11:20:00,5.89,5.93,5.88,5.92,320400.0,3.957,3.9839,3.9503,3.9772,320400.0
2011-08-30 11:30:00,5.92,5.99,5.92,5.98,715200.0,3.9772,4.0242,3.9772,4.0175,715200.0
2011-08-30 11:40:00,5.98,5.99,5.96,5.96,661200.0,4.0175,4.0242,4.0041,4.0041,661200.0
2011-08-30 11:50:00,5.96,5.98,5.95,5.96,249600.0,4.0041,4.0175,3.9973,4.0041,249600.0
2011-08-30 12:00:00,5.96,5.97,5.93,5.93,233600.0,4.0041,4.0108,3.9839,3.9839,233600.0
2011-08-30 12:10:00,5.93,5.95,5.92,5.93,220800.0,3.9839,3.9973,3.9772,3.9839,220800.0
2011-08-30 12:20:00,5.93,5.93,5.91,5.92,233200.0,3.9839,3.9839,3.9705,3.9772,233200.0
2011-08-30 12:30:00,5.92,5.92,5.91,5.91,127200.0,3.9772,3.9772,3.9705,3.9705,127200.0
2011-08-30 12:40:00,5.91,5.91,5.86,5.87,332000.0,3.9705,3.9705,3.9369,3.9436,332000.0
2011-08-30 12:50:00,5.87,5.88,5.85,5.85,159600.0,3.9436,3.9503,3.9302,3.9302,159600.0
2011-08-30 13:00:00,5.86,5.86,5.83,5.84,247600.0,3.9369,3.9369,3.9167,3.9234,247600.0
2011-08-30 13:10:00,5.84,5.85,5.82,5.83,240800.0,3.9234,3.9302,3.91,3.9167,240800.0
2011-08-30 13:20:00,5.83,5.84,5.83,5.83,108400.0,3.9167,3.9234,3.9167,3.9167,108400.0
2011-08-30 13:30:00,5.83,5.83,5.81,5.82,159200.0,3.9167,3.9167,3.9033,3.91,159200.0
2011-08-30 13:40:00,5.82,5.84,5.82,5.83,244800.0,3.91,3.9234,3.91,3.9167,244800.0
2011-08-30 13:50:00,5.83,5.83,5.82,5.82,198000.0,3.9167,3.9167,3.91,3.91,198000.0
2011-08-30 14:00:00,5.82,5.83,5.8,5.81,320400.0,3.91,3.9167,3.8966,3.9033,320400.0
2011-08-30 14:10:00,5.82,5.84,5.81,5.84,168400.0,3.91,3.9234,3.9033,3.9234,168400.0
2011-08-30 14:20:00,5.84,5.85,5.83,5.85,207200.0,3.9234,3.9302,3.9167,3.9302,207200.0
2011-08-30 14:30:00,5.85,5.85,5.84,5.85,447600.0,3.9302,3.9302,3.9234,3.9302,447600.0
2011-08-30 14:40:00,5.85,5.86,5.83,5.84,152000.0,3.9302,3.9369,3.9167,3.9234,152000.0
2011-08-30 14:50:00,5.84,5.85,5.83,5.84,261600.0,3.9234,3.9302,3.9167,3.9234,261600.0
2011-08-30 15:00:00,5.84,5.84,5.83,5.83,336800.0,3.9234,3.9234,3.9167,3.9167,336800.0
2011-08-30 15:10:00,5.83,5.83,5.82,5.83,350000.0,3.9167,3.9167,3.91,3.9167,350000.0
2011-08-30 15:20:00,5.83,5.85,5.83,5.85,332400.0,3.9167,3.9302,3.9167,3.9302,332400.0
2011-08-30 15:30:00,5.85,5.88,5.84,5.88,407600.0,3.9302,3.9503,3.9234,3.9503,407600.0
2011-08-30 15:40:00,5.88,5.89,5.86,5.87,688800.0,3.9503,3.957,3.9369,3.9436,688800.0
2011-08-30 15:50:00,5.87,5.87,5.83,5.84,1020400.0,3.9436,3.9436,3.9167,3.9234,1020400.0
2011-08-31 09:30:00,5.88,5.92,5.84,5.88,239600.0,3.9503,3.9772,3.9234,3.9503,239600.0
2011-08-31 09:40:00,5.88,5.93,5.86,5.89,403600.0,3.9503,3.9839,3.9369,3.957,403600.0
2011-08-31 09:50:00,5.9,5.9,5.89,5.9,267600.0,3.9638,3.9638,3.957,3.9638,267600.0
2011-08-31 10:00:00,5.9,5.96,5.9,5.93,635600.0,3.9638,4.0041,3.9638,3.9839,635600.0
2011-08-31 10:10:00,5.93,5.97,5.93,5.97,404400.0,3.9839,4.0108,3.9839,4.0108,404400.0
2011-08-31 10:20:00,5.97,5.97,5.96,5.96,259200.0,4.0108,4.0108,4.0041,4.0041,259200.0
2011-08-31 10:30:00,5.96,5.97,5.95,5.95,279200.0,4.0041,4.0108,3.9973,3.9973,279200.0
2011-08-31 10:40:00,5.95,5.96,5.93,5.96,468000.0,3.9973,4.0041,3.9839,4.0041,468000.0
2011-08-31 10:50:00,5.96,5.96,5.94,5.95,204800.0,4.0041,4.0041,3.9906,3.9973,204800.0
2011-08-31 11:00:00,5.95,5.96,5.94,5.95,363600.0,3.9973,4.0041,3.9906,3.9973,363600.0
2011-08-31 11:10:00,5.95,5.97,5.95,5.96,429200.0,3.9973,4.0108,3.9973,4.0041,429200.0
2011-08-31 11:20:00,5.96,5.96,5.94,5.95,234800.0,4.0041,4.0041,3.9906,3.9973,234800.0
2011-08-31 11:30:00,5.95,5.96,5.94,5.96,187600.0,3.9973,4.0041,3.9906,4.0041,187600.0
2011-08-31 11:40:00,5.96,5.98,5.96,5.96,190400.0,4.0041,4.0175,4.0041,4.0041,190400.0
2011-08-31 11:50:00,5.96,5.97,5.94,5.94,208000.0,4.0041,4.0108,3.9906,3.9906,208000.0
2011-08-31 12:00:00,5.94,5.96,5.93,5.95,243600.0,3.9906,4.0041,3.9839,3.9973,243600.0
2011-08-31 12:10:00,5.95,5.96,5.95,5.95,113200.0,3.9973,4.0041,3.9973,3.9973,113200.0
2011-08-31 12:20:00,5.95,5.96,5.95,5.95,150000.0,3.9973,4.0041,3.9973,3.9973,150000.0
2011-08-31 12:30:00,5.95,5.97,5.95,5.97,228000.0,3.9973,4.0108,3.9973,4.0108,228000.0
2011-08-31 12:40:00,5.97,6.0,5.97,6.0,731200.0,4.0108,4.0309,4.0108,4.0309,731200.0
2011-08-31 12:50:00,6.0,6.01,6.0,6.0,260400.0,4.0309,4.0377,4.0309,4.0309,260400.0
2011-08-31 13:00:00,6.0,6.01,6.0,6.0,1108400.0,4.0309,4.0377,4.0309,4.0309,1108400.0
2011-08-31 13:10:00,6.0,6.01,6.0,6.0,294800.0,4.0309,4.0377,4.0309,4.0309,294800.0
2011-08-31 13:20:00,6.0,6.0,5.98,5.99,292800.0,4.0309,4.0309,4.0175,4.0242,292800.0
2011-08-31 13:30:00,5.99,5.99,5.97,5.97,104800.0,4.0242,4.0242,4.0108,4.0108,104800.0
2011-08-31 13:40:00,5.97,5.97,5.96,5.96,156400.0,4.0108,4.0108,4.0041,4.0041,156400.0
2011-08-31 13:50:00,5.96,5.96,5.94,5.95,262000.0,4.0041,4.0041,3.9906,3.9973,262000.0
2011-08-31 14:00:00,5.95,5.95,5.93,5.93,206400.0,3.9973,3.9973,3.9839,3.9839,206400.0
2011-08-31 14:10:00,5.93,5.93,5.91,5.92,160800.0,3.9839,3.9839,3.9705,3.9772,160800.0
2011-08-31 14:20:00,5.92,5.92,5.91,5.92,268800.0,3.9772,3.9772,3.9705,3.9772,268800.0
2011-08-31 14:30:00,5.92,5.93,5.92,5.93,623200.0,3.9772,3.9839,3.9772,3.9839,623200.0
2011-08-31 14:40:00,5.93,5.94,5.92,5.93,266000.0,3.9839,3.9906,3.9772,3.9839,266000.0
2011-08-31 14:50:00,5.93,5.95,5.93,5.95,878400.0,3.9839,3.9973,3.9839,3.9973,878400.0
2011-08-31 15:00:00,5.95,5.99,5.94,5.98,467200.0,3.9973,4.0242,3.9906,4.0175,467200.0
2011-08-31 15:10:00,5.98,5.98,5.93,5.93,542000.0,4.0175,4.0175,3.9839,3.9839,542000.0
2011-08-31 15:20:00,5.94,5.95,5.93,5.94,484400.0,3.9906,3.9973,3.9839,3.9906,484400.0
2011-08-31 15:30:00,5.94,5.97,5.94,5.96,555200.0,3.9906,4.0108,3.9906,4.0041,555200.0
2011-08-31 15:40:00,5.97,5.99,5.96,5.98,657200.0,4.0108,4.0242,4.0041,4.0175,657200.0
2011-08-31 15:50:00,5.98,5.99,5.96,5.98,1629600.0,4.0175,4.0242,4.0041,4.0175,1629600.0
2011-09-01 09:30:00,5.96,5.98,5.91,5.94,365600.0,4.0041,4.0175,3.9705,3.9906,365600.0
2011-09-01 09:40:00,5.94,5.94,5.9,5.92,240000.0,3.9906,3.9906,3.9638,3.9772,240000.0
2011-09-01 09:50:00,5.92,5.93,5.89,5.9,349600.0,3.9772,3.9839,3.957,3.9638,349600.0
2011-09-01 10:00:00,5.89,5.99,5.89,5.98,747600.0,3.957,4.0242,3.957,4.0175,747600.0
2011-09-01 10:10:00,5.98,5.98,5.92,5.94,434000.0,4.0175,4.0175,3.9772,3.9906,434000.0
2011-09-01 10:20:00,5.94,5.94,5.91,5.91,214000.0,3.9906,3.9906,3.9705,3.9705,214000.0
2011-09-01 10:30:00,5.91,5.91,5.87,5.88,295600.0,3.9705,3.9705,3.9436,3.9503,295600.0
2011-09-01 10:40:00,5.87,5.93,5.87,5.9,504000.0,3.9436,3.9839,3.9436,3.9638,504000.0
2011-09-01 10:50:00,5.9,5.92,5.89,5.89,157600.0,3.9638,3.9772,3.957,3.957,157600.0
2011-09-01 11:00:00,5.89,5.9,5.88,5.89,320800.0,3.957,3.9638,3.9503,3.957,320800.0
2011-09-01 11:10:00,5.89,5.9,5.88,5.9,110800.0,3.957,3.9638,3.9503,3.9638,110800.0
2011-09-01 11:20:00,5.9,5.91,5.88,5.89,185600.0,3.9638,3.9705,3.9503,3.957,185600.0
2011-09-01 11:30:00,5.89,5.89,5.88,5.88,253600.0,3.957,3.957,3.9503,3.9503,253600.0
2011-09-01 11:40:00,5.88,5.89,5.87,5.89,156400.0,3.9503,3.957,3.9436,3.957,156400.0
2011-09-01 11:50:00,5.89,5.91,5.88,5.9,162400.0,3.957,3.9705,3.9503,3.9638,162400.0
2011-09-01 12:00:00,5.91,5.91,5.88,5.89,121600.0,3.9705,3.9705,3.9503,3.957,121600.0
2011-09-01 12:10:00,5.89,5.89,5.88,5.89,84000.0,3.957,3.957,3.9503,3.957,84000.0
2011-09-01 12:20:00,5.89,5.91,5.89,5.9,117600.0,3.957,3.9705,3.957,3.9638,117600.0
2011-09-01 12:30:00,5.9,5.91,5.89,5.89,117200.0,3.9638,3.9705,3.957,3.957,117200.0
2011-09-01 12:40:00,5.9,5.9,5.89,5.89,85600.0,3.9638,3.9638,3.957,3.957,85600.0
2011-09-01 12:50:00,5.89,5.89,5.87,5.88,114000.0,3.957,3.957,3.9436,3.9503,114000.0
2011-09-01 13:00:00,5.88,5.88,5.86,5.86,96000.0,3.9503,3.9503,3.9369,3.9369,96000.0
2011-09-01 13:10:00,5.87,5.87,5.85,5.86,109200.0,3.9436,3.9436,3.9302,3.9369,109200.0
2011-09-01 13:20:00,5.86,5.87,5.84,5.86,108000.0,3.9369,3.9436,3.9234,3.9369,108000.0
2011-09-01 13:30:00,5.86,5.86,5.83,5.84,201200.0,3.9369,3.9369,3.9167,3.9234,201200.0
2011-09-01 13:40:00,5.84,5.84,5.82,5.84,192800.0,3.9234,3.9234,3.91,3.9234,192800.0
2011-09-01 13:50:00,5.84,5.84,5.82,5.82,248400.0,3.9234,3.9234,3.91,3.91,248400.0
2011-09-01 14:00:00,5.82,5.83,5.8,5.81,259600.0,3.91,3.9167,3.8966,3.9033,259600.0
2011-09-01 14:10:00,5.81,5.81,5.8,5.8,155600.0,3.9033,3.9033,3.8966,3.8966,155600.0
2011-09-01 14:20:00,5.8,5.81,5.79,5.8,157200.0,3.8966,3.9033,3.8899,3.8966,157200.0
2011-09-01 14:30:00,5.8,5.82,5.8,5.82,241600.0,3.8966,3.91,3.8966,3.91,241600.0
2011-09-01 14:40:00,5.82,5.83,5.8,5.81,182400.0,3.91,3.9167,3.8966,3.9033,182400.0
2011-09-01 14:50:00,5.81,5.81,5.8,5.8,139600.0,3.9033,3.9033,3.8966,3.8966,139600.0
2011-09-01 15:00:00,5.8,5.8,5.78,5.78,289600.0,3.8966,3.8966,3.8831,3.8831,289600.0
2011-09-01 15:10:00,5.78,5.8,5.78,5.79,276400.0,3.8831,3.8966,3.8831,3.8899,276400.0
2011-09-01 15:20:00,5.79,5.81,5.78,5.8,277200.0,3.8899,3.9033,3.8831,3.8966,277200.0
2011-09-01 15:30:00,5.8,5.81,5.78,5.78,355600.0,3.8966,3.9033,3.8831,3.8831,355600.0
2011-09-01 15:40:00,5.78,5.78,5.77,5.78,612800.0,3.8831,3.8831,3.8764,3.8831,612800.0
2011-09-01 15:50:00,5.78,5.79,5.76,5.77,1403600.0,3.8831,3.8899,3.8697,3.8764,1403600.0
2011-09-02 09:30:00,5.68,5.71,5.64,5.64,411200.0,3.816,3.8361,3.7891,3.7891,411200.0
2011-09-02 09:40:00,5.64,5.66,5.62,5.65,355600.0,3.7891,3.8025,3.7756,3.7958,355600.0
2011-09-02 09:50:00,5.66,5.66,5.62,5.63,365600.0,3.8025,3.8025,3.7756,3.7824,365600.0
2011-09-02 10:00:00,5.63,5.63,5.59,5.63,471200.0,3.7824,3.7824,3.7555,3.7824,471200.0
2011-09-02 10:10:00,5.63,5.65,5.61,5.62,307600.0,3.7824,3.7958,3.7689,3.7756,307600.0
2011-09-02 10:20:00,5.61,5.61,5.57,5.57,502000.0,3.7689,3.7689,3.7421,3.7421,502000.0
2011-09-02 10:30:00,5.57,5.58,5.56,5.58,238800.0,3.7421,3.7488,3.7353,3.7488,238800.0
2011-09-02 10:40:00,5.58,5.6,5.57,5.59,244400.0,3.7488,3.7622,3.7421,3.7555,244400.0
2011-09-02 10:50:00,5.59,5.61,5.59,5.61,223600.0,3.7555,3.7689,3.7555,3.7689,223600.0
2011-09-02 11:00:00,5.61,5.62,5.6,5.62,194000.0,3.7689,3.7756,3.7622,3.7756,194000.0
2011-09-02 11:10:00,5.62,5.64,5.62,5.63,182000.0,3.7756,3.7891,3.7756,3.7824,182000.0
2011-09-02 11:20:00,5.63,5.64,5.63,5.63,215600.0,3.7824,3.7891,3.7824,3.7824,215600.0
2011-09-02 11:30:00,5.63,5.64,5.63,5.64,138400.0,3.7824,3.7891,3.7824,3.7891,138400.0
2011-09-02 11:40:00,5.64,5.64,5.63,5.63,149200.0,3.7891,3.7891,3.7824,3.7824,149200.0
2011-09-02 11:50:00,5.63,5.63,5.62,5.62,174800.0,3.7824,3.7824,3.7756,3.7756,174800.0
2011-09-02 12:00:00,5.62,5.64,5.62,5.62,190800.0,3.7756,3.7891,3.7756,3.7756,190800.0
2011-09-02 12:10:00,5.62,5.63,5.62,5.62,129600.0,3.7756,3.7824,3.7756,3.7756,129600.0
2011-09-02 12:20:00,5.62,5.62,5.61,5.61,70400.0,3.7756,3.7756,3.7689,3.7689,70400.0
2011-09-02 12:30:00,5.61,5.61,5.6,5.6,103200.0,3.7689,3.7689,3.7622,3.7622,103200.0
2011-09-02 12:40:00,5.6,5.61,5.6,5.61,106400.0,3.7622,3.7689,3.7622,3.7689,106400.0
2011-09-02 12:50:00,5.61,5.61,5.6,5.61,117200.0,3.7689,3.7689,3.7622,3.7689,117200.0
2011-09-02 13:00:00,5.61,5.61,5.59,5.6,131600.0,3.7689,3.7689,3.7555,3.7622,131600.0
2011-09-02 13:10:00,5.6,5.6,5.58,5.58,207600.0,3.7622,3.7622,3.7488,3.7488,207600.0
2011-09-02 13:20:00,5.58,5.6,5.58,5.6,81600.0,3.7488,3.7622,3.7488,3.7622,81600.0
2011-09-02 13:30:00,5.6,5.6,5.59,5.59,96000.0,3.7622,3.7622,3.7555,3.7555,96000.0
2011-09-02 13:40:00,5.59,5.6,5.59,5.6,68000.0,3.7555,3.7622,3.7555,3.7622,68000.0
2011-09-02 13:50:00,5.6,5.61,5.59,5.61,75200.0,3.7622,3.7689,3.7555,3.7689,75200.0
2011-09-02 14:00:00,5.6,5.61,5.59,5.6,144400.0,3.7622,3.7689,3.7555,3.7622,144400.0
2011-09-02 14:10:00,5.6,5.61,5.58,5.59,362400.0,3.7622,3.7689,3.7488,3.7555,362400.0
2011-09-02 14:20:00,5.59,5.59,5.58,5.59,207600.0,3.7555,3.7555,3.7488,3.7555,207600.0
2011-09-02 14:30:00,5.59,5.59,5.57,5.58,308800.0,3.7555,3.7555,3.7421,3.7488,308800.0
2011-09-02 14:40:00,5.58,5.58,5.55,5.55,167200.0,3.7488,3.7488,3.7286,3.7286,167200.0
2011-09-02 14:50:00,5.55,5.57,5.55,5.56,149200.0,3.7286,3.7421,3.7286,3.7353,149200.0
2011-09-02 15:00:00,5.56,5.56,5.54,5.54,150800.0,3.7353,3.7353,3.7219,3.7219,150800.0
2011-09-02 15:10:00,5.54,5.54,5.53,5.54,426800.0,3.7219,3.7219,3.7152,3.7219,426800.0
2011-09-02 15:20:00,5.54,5.55,5.54,5.55,237600.0,3.7219,3.7286,3.7219,3.7286,237600.0
2011-09-02 15:30:00,5.55,5.56,5.55,5.56,350800.0,3.7286,3.7353,3.7286,3.7353,350800.0
2011-09-02 15:40:00,5.56,5.57,5.55,5.56,414800.0,3.7353,3.7421,3.7286,3.7353,414800.0
2011-09-02 15:50:00,5.56,5.56,5.54,5.54,1198800.0,3.7353,3.7353,3.7219,3.7219,1198800.0
2011-09-06 09:30:00,5.39,5.49,5.39,5.48,769200.0,3.6211,3.6883,3.6211,3.6816,769200.0
2011-09-06 09:40:00,5.48,5.51,5.48,5.51,521600.0,3.6816,3.7017,3.6816,3.7017,521600.0
2011-09-06 09:50:00,5.51,5.56,5.5,5.55,431200.0,3.7017,3.7353,3.695,3.7286,431200.0
2011-09-06 10:00:00,5.55,5.58,5.53,5.55,372000.0,3.7286,3.7488,3.7152,3.7286,372000.0
2011-09-06 10:10:00,5.55,5.56,5.51,5.52,439600.0,3.7286,3.7353,3.7017,3.7085,439600.0
2011-09-06 10:20:00,5.53,5.54,5.49,5.5,359200.0,3.7152,3.7219,3.6883,3.695,359200.0
2011-09-06 10:30:00,5.5,5.52,5.49,5.51,266400.0,3.695,3.7085,3.6883,3.7017,266400.0
2011-09-06 10:40:00,5.51,5.52,5.5,5.51,330000.0,3.7017,3.7085,3.695,3.7017,330000.0
2011-09-06 10:50:00,5.51,5.56,5.51,5.56,369200.0,3.7017,3.7353,3.7017,3.7353,369200.0
2011-09-06 11:00:00,5.56,5.57,5.54,5.55,198400.0,3.7353,3.7421,3.7219,3.7286,198400.0
2011-09-06 11:10:00,5.55,5.59,5.54,5.57,300800.0,3.7286,3.7555,3.7219,3.7421,300800.0
2011-09-06 11:20:00,5.57,5.6,5.57,5.6,214800.0,3.7421,3.7622,3.7421,3.7622,214800.0
2011-09-06 11:30:00,5.6,5.61,5.59,5.59,309600.0,3.7622,3.7689,3.7555,3.7555,309600.0
2011-09-06 11:40:00,5.59,5.59,5.56,5.56,198400.0,3.7555,3.7555,3.7353,3.7353,198400.0
2011-09-06 11:50:00,5.56,5.59,5.56,5.58,175600.0,3.7353,3.7555,3.7353,3.7488,175600.0
2011-09-06 12:00:00,5.58,5.6,5.58,5.59,217600.0,3.7488,3.7622,3.7488,3.7555,217600.0
2011-09-06 12:10:00,5.59,5.61,5.58,5.61,160800.0,3.7555,3.7689,3.7488,3.7689,160800.0
2011-09-06 12:20:00,5.61,5.65,5.6,5.64,529200.0,3.7689,3.7958,3.7622,3.7891,529200.0
2011-09-06 12:30:00,5.64,5.66,5.61,5.62,326400.0,3.7891,3.8025,3.7689,3.7756,326400.0
2011-09-06 12:40:00,5.62,5.64,5.6,5.63,182400.0,3.7756,3.7891,3.7622,3.7824,182400.0
2011-09-06 12:50:00,5.64,5.66,5.64,5.66,285600.0,3.7891,3.8025,3.7891,3.8025,285600.0
2011-09-06 13:00:00,5.66,5.66,5.64,5.64,298400.0,3.8025,3.8025,3.7891,3.7891,298400.0
2011-09-06 13:10:00,5.64,5.67,5.64,5.64,309600.0,3.7891,3.8092,3.7891,3.7891,309600.0
2011-09-06 13:20:00,5.64,5.64,5.62,5.63,130000.0,3.7891,3.7891,3.7756,3.7824,130000.0
2011-09-06 13:30:00,5.62,5.63,5.61,5.63,136000.0,3.7756,3.7824,3.7689,3.7824,136000.0
2011-09-06 13:40:00,5.63,5.69,5.63,5.68,499200.0,3.7824,3.8227,3.7824,3.816,499200.0
2011-09-06 13:50:00,5.69,5.73,5.68,5.72,852000.0,3.8227,3.8495,3.816,3.8428,852000.0
2011-09-06 14:00:00,5.72,5.72,5.7,5.72,458000.0,3.8428,3.8428,3.8294,3.8428,458000.0
2011-09-06 14:10:00,5.72,5.74,5.72,5.73,299600.0,3.8428,3.8563,3.8428,3.8495,299600.0
2011-09-06 14:20:00,5.73,5.73,5.71,5.72,245200.0,3.8495,3.8495,3.8361,3.8428,245200.0
2011-09-06 14:30:00,5.72,5.72,5.7,5.7,613600.0,3.8428,3.8428,3.8294,3.8294,613600.0
2011-09-06 14:40:00,5.7,5.71,5.68,5.68,347200.0,3.8294,3.8361,3.816,3.816,347200.0
2011-09-06 14:50:00,5.68,5.69,5.67,5.67,300400.0,3.816,3.8227,3.8092,3.8092,300400.0
2011-09-06 15:00:00,5.67,5.68,5.65,5.65,538000.0,3.8092,3.816,3.7958,3.7958,538000.0
2011-09-06 15:10:00,5.65,5.65,5.63,5.63,336400.0,3.7958,3.7958,3.7824,3.7824,336400.0
2011-09-06 15:20:00,5.63,5.67,5.63,5.65,363600.0,3.7824,3.8092,3.7824,3.7958,363600.0
2011-09-06 15:30:00,5.65,5.67,5.63,5.66,478000.0,3.7958,3.8092,3.7824,3.8025,478000.0
2011-09-06 15:40:00,5.66,5.68,5.66,5.68,714400.0,3.8025,3.816,3.8025,3.816,714400.0
2011-09-06 15:50:00,5.68,5.71,5.68,5.7,1490400.0,3.816,3.8361,3.816,3.8294,1490400.0
2011-09-07 09:30:00,5.77,5.79,5.74,5.75,432800.0,3.8764,3.8899,3.8563,3.863,432800.0
2011-09-07 09:40:00,5.75,5.76,5.73,5.73,400000.0,3.863,3.8697,3.8495,3.8495,400000.0
2011-09-07 09:50:00,5.73,5.76,5.71,5.76,403200.0,3.8495,3.8697,3.8361,3.8697,403200.0
2011-09-07 10:00:00,5.76,5.78,5.74,5.77,420400.0,3.8697,3.8831,3.8563,3.8764,420400.0
2011-09-07 10:10:00,5.78,5.79,5.75,5.78,428400.0,3.8831,3.8899,3.863,3.8831,428400.0
2011-09-07 10:20:00,5.78,5.78,5.75,5.76,429200.0,3.8831,3.8831,3.863,3.8697,429200.0
2011-09-07 10:30:00,5.76,5.77,5.75,5.75,255600.0,3.8697,3.8764,3.863,3.863,255600.0
2011-09-07 10:40:00,5.75,5.78,5.75,5.77,259200.0,3.863,3.8831,3.863,3.8764,259200.0
2011-09-07 10:50:00,5.76,5.77,5.75,5.76,348800.0,3.8697,3.8764,3.863,3.8697,348800.0
2011-09-07 11:00:00,5.76,5.78,5.76,5.77,197600.0,3.8697,3.8831,3.8697,3.8764,197600.0
2011-09-07 11:10:00,5.77,5.78,5.76,5.77,185600.0,3.8764,3.8831,3.8697,3.8764,185600.0
2011-09-07 11:20:00,5.77,5.78,5.76,5.77,165200.0,3.8764,3.8831,3.8697,3.8764,165200.0
2011-09-07 11:30:00,5.77,5.78,5.75,5.76,253600.0,3.8764,3.8831,3.863,3.8697,253600.0
2011-09-07 11:40:00,5.76,5.78,5.76,5.77,156000.0,3.8697,3.8831,3.8697,3.8764,156000.0
2011-09-07 11:50:00,5.78,5.8,5.77,5.79,94800.0,3.8831,3.8966,3.8764,3.8899,94800.0
2011-09-07 12:00:00,5.79,5.79,5.76,5.76,180800.0,3.8899,3.8899,3.8697,3.8697,180800.0
2011-09-07 12:10:00,5.76,5.78,5.76,5.78,86400.0,3.8697,3.8831,3.8697,3.8831,86400.0
2011-09-07 12:20:00,5.78,5.78,5.76,5.76,88800.0,3.8831,3.8831,3.8697,3.8697,88800.0
2011-09-07 12:30:00,5.76,5.78,5.76,5.78,131200.0,3.8697,3.8831,3.8697,3.8831,131200.0
2011-09-07 12:40:00,5.78,5.78,5.76,5.77,110000.0,3.8831,3.8831,3.8697,3.8764,110000.0
2011-09-07 12:50:00,5.77,5.78,5.77,5.78,76800.0,3.8764,3.8831,3.8764,3.8831,76800.0
2011-09-07 13:00:00,5.78,5.79,5.77,5.78,124800.0,3.8831,3.8899,3.8764,3.8831,124800.0
2011-09-07 13:10:00,5.78,5.79,5.78,5.79,108000.0,3.8831,3.8899,3.8831,3.8899,108000.0
2011-09-07 13:20:00,5.79,5.8,5.79,5.79,65600.0,3.8899,3.8966,3.8899,3.8899,65600.0
2011-09-07 13:30:00,5.79,5.8,5.78,5.78,164000.0,3.8899,3.8966,3.8831,3.8831,164000.0
2011-09-07 13:40:00,5.78,5.78,5.77,5.78,103600.0,3.8831,3.8831,3.8764,3.8831,103600.0
2011-09-07 13:50:00,5.78,5.78,5.78,5.78,123600.0,3.8831,3.8831,3.8831,3.8831,123600.0
2011-09-07 14:00:00,5.78,5.8,5.77,5.8,221200.0,3.8831,3.8966,3.8764,3.8966,221200.0
2011-09-07 14:10:00,5.8,5.81,5.8,5.8,210000.0,3.8966,3.9033,3.8966,3.8966,210000.0
2011-09-07 14:20:00,5.8,5.82,5.8,5.82,176800.0,3.8966,3.91,3.8966,3.91,176800.0
2011-09-07 14:30:00,5.81,5.82,5.81,5.81,73600.0,3.9033,3.91,3.9033,3.9033,73600.0
2011-09-07 14:40:00,5.82,5.83,5.81,5.83,250000.0,3.91,3.9167,3.9033,3.9167,250000.0
2011-09-07 14:50:00,5.83,5.83,5.83,5.83,436400.0,3.9167,3.9167,3.9167,3.9167,436400.0
2011-09-07 15:00:00,5.83,5.83,5.82,5.82,493200.0,3.9167,3.9167,3.91,3.91,493200.0
2011-09-07 15:10:00,5.82,5.82,5.8,5.81,784000.0,3.91,3.91,3.8966,3.9033,784000.0
2011-09-07 15:20:00,5.81,5.81,5.8,5.8,627600.0,3.9033,3.9033,3.8966,3.8966,627600.0
2011-09-07 15:30:00,5.8,5.81,5.8,5.8,688400.0,3.8966,3.9033,3.8966,3.8966,688400.0
2011-09-07 15:40:00,5.8,5.81,5.79,5.79,635200.0,3.8966,3.9033,3.8899,3.8899,635200.0
2011-09-07 15:50:00,5.79,5.81,5.79,5.81,1284400.0,3.8899,3.9033,3.8899,3.9033,1284400.0
2011-09-08 09:30:00,5.78,5.81,5.76,5.76,142800.0,3.8831,3.9033,3.8697,3.8697,142800.0
2011-09-08 09:40:00,5.77,5.83,5.77,5.83,256400.0,3.8764,3.9167,3.8764,3.9167,256400.0
2011-09-08 09:50:00,5.84,5.84,5.8,5.82,292000.0,3.9234,3.9234,3.8966,3.91,292000.0
2011-09-08 10:00:00,5.82,5.82,5.8,5.82,229600.0,3.91,3.91,3.8966,3.91,229600.0
2011-09-08 10:10:00,5.82,5.82,5.79,5.81,178800.0,3.91,3.91,3.8899,3.9033,178800.0
2011-09-08 10:20:00,5.81,5.82,5.8,5.8,140000.0,3.9033,3.91,3.8966,3.8966,140000.0
2011-09-08 10:30:00,5.8,5.81,5.8,5.81,102400.0,3.8966,3.9033,3.8966,3.9033,102400.0
2011-09-08 10:40:00,5.81,5.83,5.81,5.81,151200.0,3.9033,3.9167,3.9033,3.9033,151200.0
2011-09-08 10:50:00,5.81,5.84,5.81,5.84,97200.0,3.9033,3.9234,3.9033,3.9234,97200.0
2011-09-08 11:00:00,5.84,5.85,5.84,5.85,146400.0,3.9234,3.9302,3.9234,3.9302,146400.0
2011-09-08 11:10:00,5.85,5.85,5.84,5.84,102000.0,3.9302,3.9302,3.9234,3.9234,102000.0
2011-09-08 11:20:00,5.84,5.85,5.83,5.83,100000.0,3.9234,3.9302,3.9167,3.9167,100000.0
2011-09-08 11:30:00,5.83,5.85,5.83,5.85,85600.0,3.9167,3.9302,3.9167,3.9302,85600.0
2011-09-08 11:40:00,5.85,5.85,5.83,5.83,87600.0,3.9302,3.9302,3.9167,3.9167,87600.0
2011-09-08 11:50:00,5.83,5.85,5.81,5.82,131200.0,3.9167,3.9302,3.9033,3.91,131200.0
2011-09-08 12:00:00,5.82,5.82,5.81,5.82,146400.0,3.91,3.91,3.9033,3.91,146400.0
2011-09-08 12:10:00,5.81,5.82,5.81,5.81,72400.0,3.9033,3.91,3.9033,3.9033,72400.0
2011-09-08 12:20:00,5.81,5.82,5.81,5.81,79200.0,3.9033,3.91,3.9033,3.9033,79200.0
2011-09-08 12:30:00,5.81,5.81,5.8,5.81,133600.0,3.9033,3.9033,3.8966,3.9033,133600.0
2011-09-08 12:40:00,5.81,5.82,5.81,5.82,139600.0,3.9033,3.91,3.9033,3.91,139600.0
2011-09-08 12:50:00,5.82,5.83,5.82,5.83,120000.0,3.91,3.9167,3.91,3.9167,120000.0
2011-09-08 13:00:00,5.83,5.84,5.83,5.84,81200.0,3.9167,3.9234,3.9167,3.9234,81200.0
2011-09-08 13:10:00,5.83,5.83,5.82,5.82,72000.0,3.9167,3.9167,3.91,3.91,72000.0
2011-09-08 13:20:00,5.82,5.83,5.81,5.82,67600.0,3.91,3.9167,3.9033,3.91,67600.0
2011-09-08 13:30:00,5.82,5.84,5.79,5.82,254800.0,3.91,3.9234,3.8899,3.91,254800.0
2011-09-08 13:40:00,5.82,5.82,5.77,5.78,456800.0,3.91,3.91,3.8764,3.8831,456800.0
2011-09-08 13:50:00,5.78,5.79,5.76,5.78,299600.0,3.8831,3.8899,3.8697,3.8831,299600.0
2011-09-08 14:00:00,5.78,5.79,5.77,5.79,147600.0,3.8831,3.8899,3.8764,3.8899,147600.0
2011-09-08 14:10:00,5.78,5.79,5.78,5.79,119600.0,3.8831,3.8899,3.8831,3.8899,119600.0
2011-09-08 14:20:00,5.79,5.79,5.76,5.76,207600.0,3.8899,3.8899,3.8697,3.8697,207600.0
2011-09-08 14:30:00,5.76,5.77,5.75,5.77,290400.0,3.8697,3.8764,3.863,3.8764,290400.0
2011-09-08 14:40:00,5.77,5.78,5.75,5.75,259600.0,3.8764,3.8831,3.863,3.863,259600.0
2011-09-08 14:50:00,5.75,5.76,5.75,5.76,382800.0,3.863,3.8697,3.863,3.8697,382800.0
2011-09-08 15:00:00,5.76,5.76,5.74,5.75,278800.0,3.8697,3.8697,3.8563,3.863,278800.0
2011-09-08 15:10:00,5.75,5.75,5.73,5.74,480800.0,3.863,3.863,3.8495,3.8563,480800.0
2011-09-08 15:20:00,5.74,5.76,5.74,5.76,447600.0,3.8563,3.8697,3.8563,3.8697,447600.0
2011-09-08 15:30:00,5.76,5.76,5.75,5.75,555600.0,3.8697,3.8697,3.863,3.863,555600.0
2011-09-08 15:40:00,5.75,5.76,5.75,5.75,574800.0,3.863,3.8697,3.863,3.863,574800.0
2011-09-08 15:50:00,5.75,5.75,5.73,5.73,952400.0,3.863,3.863,3.8495,3.8495,952400.0
2011-09-09 09:30:00,5.69,5.76,5.69,5.76,435200.0,3.8227,3.8697,3.8227,3.8697,435200.0
2011-09-09 09:40:00,5.76,5.82,5.74,5.8,776000.0,3.8697,3.91,3.8563,3.8966,776000.0
2011-09-09 09:50:00,5.8,5.82,5.78,5.78,328400.0,3.8966,3.91,3.8831,3.8831,328400.0
2011-09-09 10:00:00,5.78,5.82,5.78,5.8,291200.0,3.8831,3.91,3.8831,3.8966,291200.0
2011-09-09 10:10:00,5.8,5.81,5.77,5.8,626800.0,3.8966,3.9033,3.8764,3.8966,626800.0
2011-09-09 10:20:00,5.8,5.81,5.79,5.81,226400.0,3.8966,3.9033,3.8899,3.9033,226400.0
2011-09-09 10:30:00,5.81,5.84,5.81,5.83,555600.0,3.9033,3.9234,3.9033,3.9167,555600.0
2011-09-09 10:40:00,5.83,5.86,5.83,5.83,332800.0,3.9167,3.9369,3.9167,3.9167,332800.0
2011-09-09 10:50:00,5.83,5.86,5.83,5.83,233600.0,3.9167,3.9369,3.9167,3.9167,233600.0
2011-09-09 11:00:00,5.83,5.83,5.81,5.83,344800.0,3.9167,3.9167,3.9033,3.9167,344800.0
2011-09-09 11:10:00,5.83,5.84,5.8,5.82,775200.0,3.9167,3.9234,3.8966,3.91,775200.0
2011-09-09 11:20:00,5.82,5.82,5.75,5.75,570400.0,3.91,3.91,3.863,3.863,570400.0
2011-09-09 11:30:00,5.75,5.78,5.75,5.76,224800.0,3.863,3.8831,3.863,3.8697,224800.0
2011-09-09 11:40:00,5.76,5.76,5.74,5.75,470800.0,3.8697,3.8697,3.8563,3.863,470800.0
2011-09-09 11:50:00,5.75,5.76,5.75,5.75,308800.0,3.863,3.8697,3.863,3.863,308800.0
2011-09-09 12:00:00,5.75,5.75,5.73,5.74,272000.0,3.863,3.863,3.8495,3.8563,272000.0
2011-09-09 12:10:00,5.74,5.76,5.73,5.75,279600.0,3.8563,3.8697,3.8495,3.863,279600.0
2011-09-09 12:20:00,5.75,5.78,5.75,5.76,349200.0,3.863,3.8831,3.863,3.8697,349200.0
2011-09-09 12:30:00,5.77,5.77,5.75,5.76,301200.0,3.8764,3.8764,3.863,3.8697,301200.0
2011-09-09 12:40:00,5.76,5.77,5.75,5.76,200000.0,3.8697,3.8764,3.863,3.8697,200000.0
2011-09-09 12:50:00,5.76,5.8,5.76,5.79,353600.0,3.8697,3.8966,3.8697,3.8899,353600.0
2011-09-09 13:00:00,5.79,5.79,5.77,5.78,276800.0,3.8899,3.8899,3.8764,3.8831,276800.0
2011-09-09 13:10:00,5.77,5.8,5.77,5.79,249200.0,3.8764,3.8966,3.8764,3.8899,249200.0
2011-09-09 13:20:00,5.8,5.8,5.79,5.8,345200.0,3.8966,3.8966,3.8899,3.8966,345200.0
2011-09-09 13:30:00,5.8,5.8,5.78,5.79,212000.0,3.8966,3.8966,3.8831,3.8899,212000.0
2011-09-09 13:40:00,5.79,5.79,5.77,5.78,219600.0,3.8899,3.8899,3.8764,3.8831,219600.0
2011-09-09 13:50:00,5.77,5.78,5.77,5.77,128000.0,3.8764,3.8831,3.8764,3.8764,128000.0
2011-09-09 14:00:00,5.77,5.79,5.77,5.78,182000.0,3.8764,3.8899,3.8764,3.8831,182000.0
2011-09-09 14:10:00,5.78,5.79,5.75,5.76,190400.0,3.8831,3.8899,3.863,3.8697,190400.0
2011-09-09 14:20:00,5.76,5.77,5.75,5.75,231600.0,3.8697,3.8764,3.863,3.863,231600.0
2011-09-09 14:30:00,5.75,5.75,5.74,5.75,266800.0,3.863,3.863,3.8563,3.863,266800.0
2011-09-09 14:40:00,5.75,5.77,5.75,5.75,208000.0,3.863,3.8764,3.863,3.863,208000.0
2011-09-09 14:50:00,5.75,5.76,5.74,5.75,241600.0,3.863,3.8697,3.8563,3.863,241600.0
2011-09-09 15:00:00,5.75,5.76,5.74,5.76,310000.0,3.863,3.8697,3.8563,3.8697,310000.0
2011-09-09 15:10:00,5.77,5.78,5.76,5.77,375200.0,3.8764,3.8831,3.8697,3.8764,375200.0
2011-09-09 15:20:00,5.77,5.78,5.75,5.75,262400.0,3.8764,3.8831,3.863,3.863,262400.0
2011-09-09 15:30:00,5.75,5.78,5.75,5.78,690000.0,3.863,3.8831,3.863,3.8831,690000.0
2011-09-09 15:40:00,5.78,5.8,5.77,5.8,1041600.0,3.8831,3.8966,3.8764,3.8966,1041600.0
2011-09-09 15:50:00,5.8,5.81,5.78,5.78,1405200.0,3.8966,3.9033,3.8831,3.8831,1405200.0
2011-09-12 09:30:00,5.73,5.76,5.69,5.74,321600.0,3.8495,3.8697,3.8227,3.8563,321600.0
2011-09-12 09:40:00,5.74,5.75,5.7,5.73,242800.0,3.8563,3.863,3.8294,3.8495,242800.0
2011-09-12 09:50:00,5.73,5.79,5.72,5.78,338000.0,3.8495,3.8899,3.8428,3.8831,338000.0
2011-09-12 10:00:00,5.78,5.82,5.78,5.81,538800.0,3.8831,3.91,3.8831,3.9033,538800.0
2011-09-12 10:10:00,5.81,5.81,5.76,5.77,790400.0,3.9033,3.9033,3.8697,3.8764,790400.0
2011-09-12 10:20:00,5.77,5.79,5.75,5.76,542800.0,3.8764,3.8899,3.863,3.8697,542800.0
2011-09-12 10:30:00,5.76,5.8,5.75,5.78,293200.0,3.8697,3.8966,3.863,3.8831,293200.0
2011-09-12 10:40:00,5.78,5.78,5.74,5.74,310800.0,3.8831,3.8831,3.8563,3.8563,310800.0
2011-09-12 10:50:00,5.74,5.76,5.74,5.74,496800.0,3.8563,3.8697,3.8563,3.8563,496800.0
2011-09-12 11:00:00,5.74,5.75,5.72,5.74,415600.0,3.8563,3.863,3.8428,3.8563,415600.0
2011-09-12 11:10:00,5.74,5.75,5.72,5.74,183600.0,3.8563,3.863,3.8428,3.8563,183600.0
2011-09-12 11:20:00,5.74,5.76,5.74,5.76,167200.0,3.8563,3.8697,3.8563,3.8697,167200.0
2011-09-12 11:30:00,5.76,5.77,5.75,5.77,130000.0,3.8697,3.8764,3.863,3.8764,130000.0
2011-09-12 11:40:00,5.77,5.78,5.76,5.76,100000.0,3.8764,3.8831,3.8697,3.8697,100000.0
2011-09-12 11:50:00,5.76,5.76,5.74,5.74,155600.0,3.8697,3.8697,3.8563,3.8563,155600.0
2011-09-12 12:00:00,5.75,5.76,5.74,5.74,141200.0,3.863,3.8697,3.8563,3.8563,141200.0
2011-09-12 12:10:00,5.75,5.75,5.73,5.73,152000.0,3.863,3.863,3.8495,3.8495,152000.0
2011-09-12 12:20:00,5.72,5.74,5.72,5.74,167200.0,3.8428,3.8563,3.8428,3.8563,167200.0
2011-09-12 12:30:00,5.74,5.74,5.71,5.71,209200.0,3.8563,3.8563,3.8361,3.8361,209200.0
2011-09-12 12:40:00,5.71,5.72,5.7,5.7,167600.0,3.8361,3.8428,3.8294,3.8294,167600.0
2011-09-12 12:50:00,5.7,5.72,5.7,5.72,271600.0,3.8294,3.8428,3.8294,3.8428,271600.0
2011-09-12 13:00:00,5.72,5.75,5.72,5.73,269600.0,3.8428,3.863,3.8428,3.8495,269600.0
2011-09-12 13:10:00,5.72,5.74,5.72,5.72,276400.0,3.8428,3.8563,3.8428,3.8428,276400.0
2011-09-12 13:20:00,5.72,5.72,5.68,5.68,170000.0,3.8428,3.8428,3.816,3.816,170000.0
2011-09-12 13:30:00,5.68,5.68,5.65,5.66,311600.0,3.816,3.816,3.7958,3.8025,311600.0
2011-09-12 13:40:00,5.66,5.66,5.65,5.66,205200.0,3.8025,3.8025,3.7958,3.8025,205200.0
2011-09-12 13:50:00,5.66,5.67,5.65,5.67,254000.0,3.8025,3.8092,3.7958,3.8092,254000.0
2011-09-12 14:00:00,5.66,5.66,5.63,5.64,201600.0,3.8025,3.8025,3.7824,3.7891,201600.0
2011-09-12 14:10:00,5.64,5.64,5.63,5.63,235600.0,3.7891,3.7891,3.7824,3.7824,235600.0
2011-09-12 14:20:00,5.63,5.66,5.63,5.66,284400.0,3.7824,3.8025,3.7824,3.8025,284400.0
2011-09-12 14:30:00,5.66,5.7,5.66,5.69,389600.0,3.8025,3.8294,3.8025,3.8227,389600.0
2011-09-12 14:40:00,5.69,5.72,5.69,5.71,548800.0,3.8227,3.8428,3.8227,3.8361,548800.0
2011-09-12 14:50:00,5.72,5.72,5.71,5.71,593200.0,3.8428,3.8428,3.8361,3.8361,593200.0
2011-09-12 15:00:00,5.71,5.72,5.7,5.7,428000.0,3.8361,3.8428,3.8294,3.8294,428000.0
2011-09-12 15:10:00,5.7,5.71,5.69,5.71,346400.0,3.8294,3.8361,3.8227,3.8361,346400.0
2011-09-12 15:20:00,5.71,5.73,5.69,5.73,505200.0,3.8361,3.8495,3.8227,3.8495,505200.0
2011-09-12 15:30:00,5.73,5.75,5.73,5.75,1483200.0,3.8495,3.863,3.8495,3.863,1483200.0
2011-09-12 15:40:00,5.75,5.79,5.75,5.78,771200.0,3.863,3.8899,3.863,3.8831,771200.0
2011-09-12 15:50:00,5.78,5.81,5.78,5.8,1566800.0,3.8831,3.9033,3.8831,3.8966,1566800.0
2011-09-13 09:30:00,5.8,5.81,5.72,5.76,419200.0,3.8966,3.9033,3.8428,3.8697,419200.0
2011-09-13 09:40:00,5.76,5.76,5.74,5.75,387600.0,3.8697,3.8697,3.8563,3.863,387600.0
2011-09-13 09:50:00,5.75,5.86,5.75,5.84,494800.0,3.863,3.9369,3.863,3.9234,494800.0
2011-09-13 10:00:00,5.84,5.85,5.82,5.83,279600.0,3.9234,3.9302,3.91,3.9167,279600.0
2011-09-13 10:10:00,5.83,5.84,5.79,5.79,202000.0,3.9167,3.9234,3.8899,3.8899,202000.0
2011-09-13 10:20:00,5.79,5.81,5.78,5.79,294400.0,3.8899,3.9033,3.8831,3.8899,294400.0
2011-09-13 10:30:00,5.8,5.8,5.76,5.77,334400.0,3.8966,3.8966,3.8697,3.8764,334400.0
2011-09-13 10:40:00,5.77,5.78,5.75,5.76,279200.0,3.8764,3.8831,3.863,3.8697,279200.0
2011-09-13 10:50:00,5.76,5.77,5.73,5.75,484000.0,3.8697,3.8764,3.8495,3.863,484000.0
2011-09-13 11:00:00,5.75,5.76,5.73,5.75,315600.0,3.863,3.8697,3.8495,3.863,315600.0
2011-09-13 11:10:00,5.75,5.75,5.73,5.74,312400.0,3.863,3.863,3.8495,3.8563,312400.0
2011-09-13 11:20:00,5.74,5.74,5.7,5.73,426000.0,3.8563,3.8563,3.8294,3.8495,426000.0
2011-09-13 11:30:00,5.73,5.74,5.72,5.72,278800.0,3.8495,3.8563,3.8428,3.8428,278800.0
2011-09-13 11:40:00,5.73,5.74,5.72,5.73,367600.0,3.8495,3.8563,3.8428,3.8495,367600.0
2011-09-13 11:50:00,5.73,5.75,5.72,5.74,137200.0,3.8495,3.863,3.8428,3.8563,137200.0
2011-09-13 12:00:00,5.74,5.74,5.7,5.74,357200.0,3.8563,3.8563,3.8294,3.8563,357200.0
2011-09-13 12:10:00,5.74,5.76,5.74,5.75,270400.0,3.8563,3.8697,3.8563,3.863,270400.0
2011-09-13 12:20:00,5.75,5.75,5.74,5.75,189600.0,3.863,3.863,3.8563,3.863,189600.0
2011-09-13 12:30:00,5.75,5.75,5.74,5.75,240800.0,3.863,3.863,3.8563,3.863,240800.0
2011-09-13 12:40:00,5.75,5.75,5.74,5.75,145600.0,3.863,3.863,3.8563,3.863,145600.0
2011-09-13 12:50:00,5.75,5.77,5.75,5.77,115600.0,3.863,3.8764,3.863,3.8764,115600.0
2011-09-13 13:00:00,5.77,5.79,5.76,5.78,174400.0,3.8764,3.8899,3.8697,3.8831,174400.0
2011-09-13 13:10:00,5.77,5.78,5.77,5.78,142400.0,3.8764,3.8831,3.8764,3.8831,142400.0
2011-09-13 13:20:00,5.77,5.79,5.77,5.79,116400.0,3.8764,3.8899,3.8764,3.8899,116400.0
2011-09-13 13:30:00,5.78,5.79,5.77,5.78,100400.0,3.8831,3.8899,3.8764,3.8831,100400.0
2011-09-13 13:40:00,5.78,5.8,5.78,5.8,148400.0,3.8831,3.8966,3.8831,3.8966,148400.0
2011-09-13 13:50:00,5.8,5.81,5.79,5.8,186000.0,3.8966,3.9033,3.8899,3.8966,186000.0
2011-09-13 14:00:00,5.8,5.8,5.79,5.79,96000.0,3.8966,3.8966,3.8899,3.8899,96000.0
2011-09-13 14:10:00,5.79,5.8,5.79,5.8,62400.0,3.8899,3.8966,3.8899,3.8966,62400.0
2011-09-13 14:20:00,5.8,5.82,5.79,5.82,142800.0,3.8966,3.91,3.8899,3.91,142800.0
2011-09-13 14:30:00,5.82,5.82,5.8,5.8,125200.0,3.91,3.91,3.8966,3.8966,125200.0
2011-09-13 14:40:00,5.81,5.81,5.79,5.79,110400.0,3.9033,3.9033,3.8899,3.8899,110400.0
2011-09-13 14:50:00,5.79,5.8,5.79,5.79,328800.0,3.8899,3.8966,3.8899,3.8899,328800.0
2011-09-13 15:00:00,5.8,5.81,5.79,5.8,335200.0,3.8966,3.9033,3.8899,3.8966,335200.0
2011-09-13 15:10:00,5.8,5.81,5.78,5.78,295200.0,3.8966,3.9033,3.8831,3.8831,295200.0
2011-09-13 15:20:00,5.78,5.8,5.76,5.8,357200.0,3.8831,3.8966,3.8697,3.8966,357200.0
2011-09-13 15:30:00,5.8,5.81,5.79,5.8,556000.0,3.8966,3.9033,3.8899,3.8966,556000.0
2011-09-13 15:40:00,5.8,5.81,5.79,5.8,476000.0,3.8966,3.9033,3.8899,3.8966,476000.0
2011-09-13 15:50:00,5.8,5.81,5.79,5.8,656800.0,3.8966,3.9033,3.8899,3.8966,656800.0
2011-09-14 09:30:00,5.84,5.91,5.81,5.9,288000.0,3.9234,3.9705,3.9033,3.9638,288000.0
2011-09-14 09:40:00,5.9,5.9,5.86,5.88,740400.0,3.9638,3.9638,3.9369,3.9503,740400.0
2011-09-14 09:50:00,5.88,5.89,5.86,5.87,807200.0,3.9503,3.957,3.9369,3.9436,807200.0
2011-09-14 10:00:00,5.87,5.87,5.85,5.85,505600.0,3.9436,3.9436,3.9302,3.9302,505600.0
2011-09-14 10:10:00,5.85,5.87,5.83,5.84,429200.0,3.9302,3.9436,3.9167,3.9234,429200.0
2011-09-14 10:20:00,5.84,5.87,5.82,5.86,508000.0,3.9234,3.9436,3.91,3.9369,508000.0
2011-09-14 10:30:00,5.86,5.88,5.85,5.87,204400.0,3.9369,3.9503,3.9302,3.9436,204400.0
2011-09-14 10:40:00,5.87,5.87,5.84,5.85,142000.0,3.9436,3.9436,3.9234,3.9302,142000.0
2011-09-14 10:50:00,5.85,5.87,5.85,5.87,233200.0,3.9302,3.9436,3.9302,3.9436,233200.0
2011-09-14 11:00:00,5.86,5.89,5.85,5.88,346400.0,3.9369,3.957,3.9302,3.9503,346400.0
2011-09-14 11:10:00,5.88,5.92,5.88,5.89,366000.0,3.9503,3.9772,3.9503,3.957,366000.0
2011-09-14 11:20:00,5.89,5.91,5.89,5.91,120400.0,3.957,3.9705,3.957,3.9705,120400.0
2011-09-14 11:30:00,5.91,5.91,5.89,5.9,111600.0,3.9705,3.9705,3.957,3.9638,111600.0
2011-09-14 11:40:00,5.9,5.9,5.88,5.88,128800.0,3.9638,3.9638,3.9503,3.9503,128800.0
2011-09-14 11:50:00,5.88,5.91,5.88,5.91,91200.0,3.9503,3.9705,3.9503,3.9705,91200.0
2011-09-14 12:00:00,5.91,5.91,5.89,5.9,72400.0,3.9705,3.9705,3.957,3.9638,72400.0
2011-09-14 12:10:00,5.9,5.91,5.89,5.89,105600.0,3.9638,3.9705,3.957,3.957,105600.0
2011-09-14 12:20:00,5.89,5.9,5.88,5.9,130400.0,3.957,3.9638,3.9503,3.9638,130400.0
2011-09-14 12:30:00,5.9,5.93,5.9,5.93,427600.0,3.9638,3.9839,3.9638,3.9839,427600.0
2011-09-14 12:40:00,5.93,5.95,5.93,5.93,225600.0,3.9839,3.9973,3.9839,3.9839,225600.0
2011-09-14 12:50:00,5.93,5.93,5.91,5.92,116400.0,3.9839,3.9839,3.9705,3.9772,116400.0
2011-09-14 13:00:00,5.92,5.93,5.92,5.93,68800.0,3.9772,3.9839,3.9772,3.9839,68800.0
2011-09-14 13:10:00,5.93,5.93,5.92,5.93,54000.0,3.9839,3.9839,3.9772,3.9839,54000.0
2011-09-14 13:20:00,5.94,5.95,5.93,5.95,225600.0,3.9906,3.9973,3.9839,3.9973,225600.0
2011-09-14 13:30:00,5.95,5.98,5.95,5.98,152800.0,3.9973,4.0175,3.9973,4.0175,152800.0
2011-09-14 13:40:00,5.98,5.99,5.98,5.99,208000.0,4.0175,4.0242,4.0175,4.0242,208000.0
2011-09-14 13:50:00,5.99,6.0,5.96,5.97,224800.0,4.0242,4.0309,4.0041,4.0108,224800.0
2011-09-14 14:00:00,5.97,6.0,5.97,5.99,160800.0,4.0108,4.0309,4.0108,4.0242,160800.0
2011-09-14 14:10:00,5.99,6.0,5.98,5.99,549600.0,4.0242,4.0309,4.0175,4.0242,549600.0
2011-09-14 14:20:00,5.99,6.0,5.99,6.0,293200.0,4.0242,4.0309,4.0242,4.0309,293200.0
2011-09-14 14:30:00,6.0,6.0,5.99,5.99,194000.0,4.0309,4.0309,4.0242,4.0242,194000.0
2011-09-14 14:40:00,5.99,6.0,5.99,6.0,172000.0,4.0242,4.0309,4.0242,4.0309,172000.0
2011-09-14 14:50:00,6.0,6.0,5.99,6.0,328400.0,4.0309,4.0309,4.0242,4.0309,328400.0
2011-09-14 15:00:00,6.0,6.03,6.0,6.02,645600.0,4.0309,4.0511,4.0309,4.0444,645600.0
2011-09-14 15:10:00,6.02,6.03,6.0,6.01,1392000.0,4.0444,4.0511,4.0309,4.0377,1392000.0
2011-09-14 15:20:00,6.01,6.02,6.0,6.0,531200.0,4.0377,4.0444,4.0309,4.0309,531200.0
2011-09-14 15:30:00,6.0,6.03,6.0,6.01,424400.0,4.0309,4.0511,4.0309,4.0377,424400.0
2011-09-14 15:40:00,6.01,6.01,6.0,6.01,1182400.0,4.0377,4.0377,4.0309,4.0377,1182400.0
2011-09-14 15:50:00,6.01,6.01,5.97,5.98,1464800.0,4.0377,4.0377,4.0108,4.0175,1464800.0
2011-09-15 09:30:00,6.02,6.03,5.99,6.03,275200.0,4.0444,4.0511,4.0242,4.0511,275200.0
2011-09-15 09:40:00,6.03,6.05,6.01,6.03,292000.0,4.0511,4.0645,4.0377,4.0511,292000.0
2011-09-15 09:50:00,6.03,6.07,6.03,6.04,284800.0,4.0511,4.078,4.0511,4.0578,284800.0
2011-09-15 10:00:00,6.04,6.1,6.04,6.07,175200.0,4.0578,4.0981,4.0578,4.078,175200.0
2011-09-15 10:10:00,6.07,6.07,6.04,6.07,212000.0,4.078,4.078,4.0578,4.078,212000.0
2011-09-15 10:20:00,6.06,6.07,6.04,6.05,191200.0,4.0712,4.078,4.0578,4.0645,191200.0
2011-09-15 10:30:00,6.05,6.05,6.02,6.03,250400.0,4.0645,4.0645,4.0444,4.0511,250400.0
2011-09-15 10:40:00,6.03,6.04,6.02,6.03,384000.0,4.0511,4.0578,4.0444,4.0511,384000.0
2011-09-15 10:50:00,6.03,6.05,6.02,6.04,225200.0,4.0511,4.0645,4.0444,4.0578,225200.0
2011-09-15 11:00:00,6.04,6.06,6.03,6.06,260800.0,4.0578,4.0712,4.0511,4.0712,260800.0
2011-09-15 11:10:00,6.06,6.1,6.06,6.09,402000.0,4.0712,4.0981,4.0712,4.0914,402000.0
2011-09-15 11:20:00,6.09,6.1,6.04,6.09,342800.0,4.0914,4.0981,4.0578,4.0914,342800.0
2011-09-15 11:30:00,6.09,6.12,6.09,6.09,224000.0,4.0914,4.1116,4.0914,4.0914,224000.0
2011-09-15 11:40:00,6.09,6.1,6.08,6.09,135200.0,4.0914,4.0981,4.0847,4.0914,135200.0
2011-09-15 11:50:00,6.09,6.09,6.07,6.09,140000.0,4.0914,4.0914,4.078,4.0914,140000.0
2011-09-15 12:00:00,6.09,6.09,6.06,6.08,216400.0,4.0914,4.0914,4.0712,4.0847,216400.0
2011-09-15 12:10:00,6.08,6.1,6.08,6.1,192400.0,4.0847,4.0981,4.0847,4.0981,192400.0
2011-09-15 12:20:00,6.1,6.1,6.08,6.1,463200.0,4.0981,4.0981,4.0847,4.0981,463200.0
2011-09-15 12:30:00,6.09,6.1,6.09,6.1,136000.0,4.0914,4.0981,4.0914,4.0981,136000.0
2011-09-15 12:40:00,6.1,6.11,6.1,6.1,318400.0,4.0981,4.1048,4.0981,4.0981,318400.0
2011-09-15 12:50:00,6.1,6.11,6.1,6.11,132000.0,4.0981,4.1048,4.0981,4.1048,132000.0
2011-09-15 13:00:00,6.11,6.14,6.11,6.12,886400.0,4.1048,4.125,4.1048,4.1116,886400.0
2011-09-15 13:10:00,6.12,6.12,6.09,6.09,382400.0,4.1116,4.1116,4.0914,4.0914,382400.0
2011-09-15 13:20:00,6.09,6.1,6.07,6.07,300400.0,4.0914,4.0981,4.078,4.078,300400.0
2011-09-15 13:30:00,6.07,6.08,6.06,6.06,240800.0,4.078,4.0847,4.0712,4.0712,240800.0
2011-09-15 13:40:00,6.06,6.08,6.05,6.07,221200.0,4.0712,4.0847,4.0645,4.078,221200.0
2011-09-15 13:50:00,6.07,6.08,6.06,6.08,167200.0,4.078,4.0847,4.0712,4.0847,167200.0
2011-09-15 14:00:00,6.08,6.11,6.08,6.11,472000.0,4.0847,4.1048,4.0847,4.1048,472000.0
2011-09-15 14:10:00,6.11,6.13,6.11,6.12,810400.0,4.1048,4.1183,4.1048,4.1116,810400.0
2011-09-15 14:20:00,6.12,6.13,6.12,6.12,365200.0,4.1116,4.1183,4.1116,4.1116,365200.0
2011-09-15 14:30:00,6.13,6.13,6.12,6.13,394400.0,4.1183,4.1183,4.1116,4.1183,394400.0
2011-09-15 14:40:00,6.13,6.13,6.12,6.13,975200.0,4.1183,4.1183,4.1116,4.1183,975200.0
2011-09-15 14:50:00,6.13,6.13,6.12,6.12,493200.0,4.1183,4.1183,4.1116,4.1116,493200.0
2011-09-15 15:00:00,6.12,6.14,6.12,6.13,332800.0,4.1116,4.125,4.1116,4.1183,332800.0
2011-09-15 15:10:00,6.13,6.13,6.11,6.11,352800.0,4.1183,4.1183,4.1048,4.1048,352800.0
2011-09-15 15:20:00,6.11,6.11,6.1,6.1,398400.0,4.1048,4.1048,4.0981,4.0981,398400.0
2011-09-15 15:30:00,6.11,6.13,6.1,6.13,558000.0,4.1048,4.1183,4.0981,4.1183,558000.0
2011-09-15 15:40:00,6.13,6.14,6.12,6.13,681600.0,4.1183,4.125,4.1116,4.1183,681600.0
2011-09-15 15:50:00,6.13,6.15,6.13,6.15,2887200.0,4.1183,4.1317,4.1183,4.1317,2887200.0
2011-09-16 09:30:00,6.21,6.25,6.18,6.24,1434800.0,4.172,4.1989,4.1519,4.1922,1434800.0
2011-09-16 09:40:00,6.24,6.25,6.23,6.24,650400.0,4.1922,4.1989,4.1855,4.1922,650400.0
2011-09-16 09:50:00,6.24,6.26,6.23,6.24,492000.0,4.1922,4.2056,4.1855,4.1922,492000.0
2011-09-16 10:00:00,6.24,6.25,6.2,6.21,382000.0,4.1922,4.1989,4.1653,4.172,382000.0
2011-09-16 10:10:00,6.21,6.24,6.19,6.2,380000.0,4.172,4.1922,4.1586,4.1653,380000.0
2011-09-16 10:20:00,6.19,6.2,6.15,6.16,445600.0,4.1586,4.1653,4.1317,4.1384,445600.0
2011-09-16 10:30:00,6.16,6.2,6.16,6.19,389600.0,4.1384,4.1653,4.1384,4.1586,389600.0
2011-09-16 10:40:00,6.18,6.19,6.15,6.17,377200.0,4.1519,4.1586,4.1317,4.1451,377200.0
2011-09-16 10:50:00,6.17,6.19,6.17,6.19,296000.0,4.1451,4.1586,4.1451,4.1586,296000.0
2011-09-16 11:00:00,6.19,6.2,6.18,6.2,236400.0,4.1586,4.1653,4.1519,4.1653,236400.0
2011-09-16 11:10:00,6.2,6.22,6.19,6.2,191200.0,4.1653,4.1787,4.1586,4.1653,191200.0
2011-09-16 11:20:00,6.2,6.21,6.18,6.21,168400.0,4.1653,4.172,4.1519,4.172,168400.0
2011-09-16 11:30:00,6.2,6.23,6.2,6.22,317200.0,4.1653,4.1855,4.1653,4.1787,317200.0
2011-09-16 11:40:00,6.22,6.25,6.22,6.25,546000.0,4.1787,4.1989,4.1787,4.1989,546000.0
2011-09-16 11:50:00,6.25,6.26,6.24,6.24,274400.0,4.1989,4.2056,4.1922,4.1922,274400.0
2011-09-16 12:00:00,6.24,6.26,6.24,6.25,201200.0,4.1922,4.2056,4.1922,4.1989,201200.0
2011-09-16 12:10:00,6.25,6.25,6.24,6.24,132800.0,4.1989,4.1989,4.1922,4.1922,132800.0
2011-09-16 12:20:00,6.24,6.25,6.23,6.24,89600.0,4.1922,4.1989,4.1855,4.1922,89600.0
2011-09-16 12:30:00,6.24,6.27,6.24,6.27,174400.0,4.1922,4.2123,4.1922,4.2123,174400.0
2011-09-16 12:40:00,6.27,6.27,6.25,6.25,226400.0,4.2123,4.2123,4.1989,4.1989,226400.0
2011-09-16 12:50:00,6.26,6.26,6.25,6.25,110800.0,4.2056,4.2056,4.1989,4.1989,110800.0
2011-09-16 13:00:00,6.25,6.26,6.25,6.25,220400.0,4.1989,4.2056,4.1989,4.1989,220400.0
2011-09-16 13:10:00,6.25,6.26,6.24,6.24,168000.0,4.1989,4.2056,4.1922,4.1922,168000.0
2011-09-16 13:20:00,6.24,6.25,6.24,6.24,103200.0,4.1922,4.1989,4.1922,4.1922,103200.0
2011-09-16 13:30:00,6.24,6.24,6.2,6.21,281200.0,4.1922,4.1922,4.1653,4.172,281200.0
2011-09-16 13:40:00,6.21,6.22,6.21,6.21,115600.0,4.172,4.1787,4.172,4.172,115600.0
2011-09-16 13:50:00,6.21,6.22,6.2,6.21,94400.0,4.172,4.1787,4.1653,4.172,94400.0
2011-09-16 14:00:00,6.21,6.24,6.21,6.23,155600.0,4.172,4.1922,4.172,4.1855,155600.0
2011-09-16 14:10:00,6.23,6.23,6.22,6.22,112400.0,4.1855,4.1855,4.1787,4.1787,112400.0
2011-09-16 14:20:00,6.23,6.23,6.22,6.23,96800.0,4.1855,4.1855,4.1787,4.1855,96800.0
2011-09-16 14:30:00,6.23,6.23,6.22,6.23,149200.0,4.1855,4.1855,4.1787,4.1855,149200.0
2011-09-16 14:40:00,6.23,6.23,6.22,6.22,214000.0,4.1855,4.1855,4.1787,4.1787,214000.0
2011-09-16 14:50:00,6.22,6.22,6.21,6.22,234000.0,4.1787,4.1787,4.172,4.1787,234000.0
2011-09-16 15:00:00,6.21,6.22,6.2,6.2,348400.0,4.172,4.1787,4.1653,4.1653,348400.0
2011-09-16 15:10:00,6.2,6.21,6.2,6.2,190400.0,4.1653,4.172,4.1653,4.1653,190400.0
2011-09-16 15:20:00,6.2,6.2,6.19,6.19,227200.0,4.1653,4.1653,4.1586,4.1586,227200.0
2011-09-16 15:30:00,6.19,6.2,6.19,6.2,309600.0,4.1586,4.1653,4.1586,4.1653,309600.0
2011-09-16 15:40:00,6.2,6.22,6.2,6.22,609200.0,4.1653,4.1787,4.1653,4.1787,609200.0
2011-09-16 15:50:00,6.22,6.23,6.22,6.23,1103200.0,4.1787,4.1855,4.1787,4.1855,1103200.0
2011-09-19 09:30:00,6.1,6.12,5.97,5.99,1188800.0,4.0981,4.1116,4.0108,4.0242,1188800.0
2011-09-19 09:40:00,5.99,6.06,5.96,5.99,556000.0,4.0242,4.0712,4.0041,4.0242,556000.0
2011-09-19 09:50:00,5.99,5.99,5.95,5.96,306400.0,4.0242,4.0242,3.9973,4.0041,306400.0
2011-09-19 10:00:00,5.95,6.02,5.95,6.01,297200.0,3.9973,4.0444,3.9973,4.0377,297200.0
2011-09-19 10:10:00,6.01,6.01,5.99,6.0,279600.0,4.0377,4.0377,4.0242,4.0309,279600.0
2011-09-19 10:20:00,6.0,6.01,5.99,6.0,223600.0,4.0309,4.0377,4.0242,4.0309,223600.0
2011-09-19 10:30:00,6.0,6.04,6.0,6.04,376000.0,4.0309,4.0578,4.0309,4.0578,376000.0
2011-09-19 10:40:00,6.04,6.07,6.04,6.06,472000.0,4.0578,4.078,4.0578,4.0712,472000.0
2011-09-19 10:50:00,6.06,6.06,6.03,6.04,285200.0,4.0712,4.0712,4.0511,4.0578,285200.0
2011-09-19 11:00:00,6.03,6.06,6.03,6.05,232800.0,4.0511,4.0712,4.0511,4.0645,232800.0
2011-09-19 11:10:00,6.05,6.05,6.01,6.01,180800.0,4.0645,4.0645,4.0377,4.0377,180800.0
2011-09-19 11:20:00,6.01,6.04,6.01,6.02,263200.0,4.0377,4.0578,4.0377,4.0444,263200.0
2011-09-19 11:30:00,6.02,6.03,6.01,6.03,175600.0,4.0444,4.0511,4.0377,4.0511,175600.0
2011-09-19 11:40:00,6.03,6.06,6.03,6.06,196800.0,4.0511,4.0712,4.0511,4.0712,196800.0
2011-09-19 11:50:00,6.06,6.06,6.01,6.01,150400.0,4.0712,4.0712,4.0377,4.0377,150400.0
2011-09-19 12:00:00,6.01,6.02,6.0,6.01,114400.0,4.0377,4.0444,4.0309,4.0377,114400.0
2011-09-19 12:10:00,6.01,6.01,5.99,5.99,138400.0,4.0377,4.0377,4.0242,4.0242,138400.0
2011-09-19 12:20:00,5.98,5.98,5.97,5.98,155200.0,4.0175,4.0175,4.0108,4.0175,155200.0
2011-09-19 12:30:00,5.98,6.01,5.98,6.01,330000.0,4.0175,4.0377,4.0175,4.0377,330000.0
2011-09-19 12:40:00,6.01,6.01,5.99,5.99,240400.0,4.0377,4.0377,4.0242,4.0242,240400.0
2011-09-19 12:50:00,5.99,5.99,5.97,5.98,200400.0,4.0242,4.0242,4.0108,4.0175,200400.0
2011-09-19 13:00:00,5.98,5.99,5.97,5.99,100000.0,4.0175,4.0242,4.0108,4.0242,100000.0
2011-09-19 13:10:00,5.99,5.99,5.97,5.98,146000.0,4.0242,4.0242,4.0108,4.0175,146000.0
2011-09-19 13:20:00,5.98,5.99,5.98,5.99,109200.0,4.0175,4.0242,4.0175,4.0242,109200.0
2011-09-19 13:30:00,5.99,6.0,5.98,5.99,117600.0,4.0242,4.0309,4.0175,4.0242,117600.0
2011-09-19 13:40:00,5.99,6.0,5.99,6.0,83200.0,4.0242,4.0309,4.0242,4.0309,83200.0
2011-09-19 13:50:00,5.99,6.0,5.99,5.99,118400.0,4.0242,4.0309,4.0242,4.0242,118400.0
2011-09-19 14:00:00,5.99,6.0,5.98,6.0,224800.0,4.0242,4.0309,4.0175,4.0309,224800.0
2011-09-19 14:10:00,5.99,6.01,5.99,6.01,204800.0,4.0242,4.0377,4.0242,4.0377,204800.0
2011-09-19 14:20:00,6.01,6.02,6.0,6.0,178800.0,4.0377,4.0444,4.0309,4.0309,178800.0
2011-09-19 14:30:00,6.0,6.02,6.0,6.02,148400.0,4.0309,4.0444,4.0309,4.0444,148400.0
2011-09-19 14:40:00,6.02,6.03,6.01,6.02,184000.0,4.0444,4.0511,4.0377,4.0444,184000.0
2011-09-19 14:50:00,6.02,6.03,5.99,5.99,226000.0,4.0444,4.0511,4.0242,4.0242,226000.0
2011-09-19 15:00:00,5.99,6.0,5.99,6.0,277200.0,4.0242,4.0309,4.0242,4.0309,277200.0
2011-09-19 15:10:00,6.0,6.04,6.0,6.03,556400.0,4.0309,4.0578,4.0309,4.0511,556400.0
2011-09-19 15:20:00,6.03,6.07,6.03,6.07,680400.0,4.0511,4.078,4.0511,4.078,680400.0
2011-09-19 15:30:00,6.07,6.09,6.07,6.08,375200.0,4.078,4.0914,4.078,4.0847,375200.0
2011-09-19 15:40:00,6.08,6.08,6.05,6.06,858800.0,4.0847,4.0847,4.0645,4.0712,858800.0
2011-09-19 15:50:00,6.06,6.07,6.05,6.06,1150400.0,4.0712,4.078,4.0645,4.0712,1150400.0
2011-09-20 09:30:00,6.06,6.09,6.04,6.05,232000.0,4.0712,4.0914,4.0578,4.0645,232000.0
2011-09-20 09:40:00,6.05,6.06,6.03,6.05,444000.0,4.0645,4.0712,4.0511,4.0645,444000.0
2011-09-20 09:50:00,6.05,6.06,6.02,6.02,209600.0,4.0645,4.0712,4.0444,4.0444,209600.0
2011-09-20 10:00:00,6.02,6.06,6.01,6.02,310000.0,4.0444,4.0712,4.0377,4.0444,310000.0
2011-09-20 10:10:00,6.02,6.06,6.01,6.06,255600.0,4.0444,4.0712,4.0377,4.0712,255600.0
2011-09-20 10:20:00,6.06,6.07,6.05,6.06,212800.0,4.0712,4.078,4.0645,4.0712,212800.0
2011-09-20 10:30:00,6.06,6.07,6.04,6.06,152000.0,4.0712,4.078,4.0578,4.0712,152000.0
2011-09-20 10:40:00,6.06,6.09,6.05,6.09,254800.0,4.0712,4.0914,4.0645,4.0914,254800.0
2011-09-20 10:50:00,6.09,6.1,6.08,6.1,137200.0,4.0914,4.0981,4.0847,4.0981,137200.0
2011-09-20 11:00:00,6.1,6.11,6.09,6.11,172000.0,4.0981,4.1048,4.0914,4.1048,172000.0
2011-09-20 11:10:00,6.11,6.13,6.09,6.11,190800.0,4.1048,4.1183,4.0914,4.1048,190800.0
2011-09-20 11:20:00,6.11,6.12,6.09,6.12,148800.0,4.1048,4.1116,4.0914,4.1116,148800.0
2011-09-20 11:30:00,6.12,6.12,6.1,6.1,118400.0,4.1116,4.1116,4.0981,4.0981,118400.0
2011-09-20 11:40:00,6.1,6.12,6.09,6.11,135200.0,4.0981,4.1116,4.0914,4.1048,135200.0
2011-09-20 11:50:00,6.11,6.12,6.11,6.12,125600.0,4.1048,4.1116,4.1048,4.1116,125600.0
2011-09-20 12:00:00,6.12,6.12,6.09,6.09,247600.0,4.1116,4.1116,4.0914,4.0914,247600.0
2011-09-20 12:10:00,6.09,6.1,6.08,6.09,171200.0,4.0914,4.0981,4.0847,4.0914,171200.0
2011-09-20 12:20:00,6.09,6.1,6.09,6.1,102400.0,4.0914,4.0981,4.0914,4.0981,102400.0
2011-09-20 12:30:00,6.1,6.1,6.08,6.08,48800.0,4.0981,4.0981,4.0847,4.0847,48800.0
2011-09-20 12:40:00,6.08,6.09,6.07,6.07,84800.0,4.0847,4.0914,4.078,4.078,84800.0
2011-09-20 12:50:00,6.08,6.1,6.07,6.1,244400.0,4.0847,4.0981,4.078,4.0981,244400.0
2011-09-20 13:00:00,6.09,6.11,6.09,6.09,299600.0,4.0914,4.1048,4.0914,4.0914,299600.0
2011-09-20 13:10:00,6.09,6.1,6.08,6.08,174800.0,4.0914,4.0981,4.0847,4.0847,174800.0
2011-09-20 13:20:00,6.08,6.08,6.07,6.08,185600.0,4.0847,4.0847,4.078,4.0847,185600.0
2011-09-20 13:30:00,6.08,6.08,6.07,6.07,178000.0,4.0847,4.0847,4.078,4.078,178000.0
2011-09-20 13:40:00,6.07,6.08,6.06,6.08,288800.0,4.078,4.0847,4.0712,4.0847,288800.0
2011-09-20 13:50:00,6.08,6.09,6.08,6.08,242800.0,4.0847,4.0914,4.0847,4.0847,242800.0
2011-09-20 14:00:00,6.08,6.09,6.08,6.09,117600.0,4.0847,4.0914,4.0847,4.0914,117600.0
2011-09-20 14:10:00,6.09,6.11,6.08,6.09,372000.0,4.0914,4.1048,4.0847,4.0914,372000.0
2011-09-20 14:20:00,6.09,6.09,6.08,6.08,126000.0,4.0914,4.0914,4.0847,4.0847,126000.0
2011-09-20 14:30:00,6.09,6.09,6.05,6.06,182000.0,4.0914,4.0914,4.0645,4.0712,182000.0
2011-09-20 14:40:00,6.06,6.06,6.03,6.05,168000.0,4.0712,4.0712,4.0511,4.0645,168000.0
2011-09-20 14:50:00,6.05,6.07,6.05,6.05,144000.0,4.0645,4.078,4.0645,4.0645,144000.0
2011-09-20 15:00:00,6.05,6.06,6.02,6.02,197600.0,4.0645,4.0712,4.0444,4.0444,197600.0
2011-09-20 15:10:00,6.02,6.03,6.01,6.01,171200.0,4.0444,4.0511,4.0377,4.0377,171200.0
2011-09-20 15:20:00,6.01,6.01,5.99,6.0,270000.0,4.0377,4.0377,4.0242,4.0309,270000.0
2011-09-20 15:30:00,6.0,6.02,6.0,6.01,160400.0,4.0309,4.0444,4.0309,4.0377,160400.0
2011-09-20 15:40:00,6.01,6.02,5.99,6.0,675600.0,4.0377,4.0444,4.0242,4.0309,675600.0
2011-09-20 15:50:00,6.0,6.01,5.99,5.99,1147200.0,4.0309,4.0377,4.0242,4.0242,1147200.0
2011-09-21 09:30:00,5.97,6.03,5.96,6.01,302800.0,4.0108,4.0511,4.0041,4.0377,302800.0
2011-09-21 09:40:00,6.01,6.02,6.0,6.01,481200.0,4.0377,4.0444,4.0309,4.0377,481200.0
2011-09-21 09:50:00,6.01,6.03,5.98,6.03,117200.0,4.0377,4.0511,4.0175,4.0511,117200.0
2011-09-21 10:00:00,6.04,6.07,6.01,6.01,236400.0,4.0578,4.078,4.0377,4.0377,236400.0
2011-09-21 10:10:00,6.01,6.02,6.0,6.0,236000.0,4.0377,4.0444,4.0309,4.0309,236000.0
2011-09-21 10:20:00,6.0,6.01,5.99,6.01,176000.0,4.0309,4.0377,4.0242,4.0377,176000.0
2011-09-21 10:30:00,6.01,6.01,5.96,5.98,279600.0,4.0377,4.0377,4.0041,4.0175,279600.0
2011-09-21 10:40:00,5.98,5.98,5.95,5.95,248400.0,4.0175,4.0175,3.9973,3.9973,248400.0
2011-09-21 10:50:00,5.96,5.99,5.94,5.98,386000.0,4.0041,4.0242,3.9906,4.0175,386000.0
2011-09-21 11:00:00,5.98,5.99,5.96,5.96,201200.0,4.0175,4.0242,4.0041,4.0041,201200.0
2011-09-21 11:10:00,5.96,5.99,5.96,5.97,113200.0,4.0041,4.0242,4.0041,4.0108,113200.0
2011-09-21 11:20:00,5.97,5.98,5.96,5.98,104400.0,4.0108,4.0175,4.0041,4.0175,104400.0
2011-09-21 11:30:00,5.98,6.02,5.98,6.02,112000.0,4.0175,4.0444,4.0175,4.0444,112000.0
2011-09-21 11:40:00,6.02,6.02,6.0,6.01,106400.0,4.0444,4.0444,4.0309,4.0377,106400.0
2011-09-21 11:50:00,6.01,6.02,6.01,6.01,66400.0,4.0377,4.0444,4.0377,4.0377,66400.0
2011-09-21 12:00:00,6.01,6.02,6.0,6.0,83600.0,4.0377,4.0444,4.0309,4.0309,83600.0
2011-09-21 12:10:00,6.0,6.0,5.99,5.99,188800.0,4.0309,4.0309,4.0242,4.0242,188800.0
2011-09-21 12:20:00,5.99,6.0,5.97,5.98,538800.0,4.0242,4.0309,4.0108,4.0175,538800.0
2011-09-21 12:30:00,5.98,6.0,5.98,6.0,141200.0,4.0175,4.0309,4.0175,4.0309,141200.0
2011-09-21 12:40:00,5.99,6.01,5.98,5.98,146400.0,4.0242,4.0377,4.0175,4.0175,146400.0
2011-09-21 12:50:00,5.98,5.99,5.97,5.99,140800.0,4.0175,4.0242,4.0108,4.0242,140800.0
2011-09-21 13:00:00,5.99,6.0,5.98,6.0,188800.0,4.0242,4.0309,4.0175,4.0309,188800.0
2011-09-21 13:10:00,6.0,6.02,5.99,6.01,510000.0,4.0309,4.0444,4.0242,4.0377,510000.0
2011-09-21 13:20:00,6.01,6.01,6.0,6.0,158400.0,4.0377,4.0377,4.0309,4.0309,158400.0
2011-09-21 13:30:00,6.0,6.0,5.97,5.98,177200.0,4.0309,4.0309,4.0108,4.0175,177200.0
2011-09-21 13:40:00,5.98,5.99,5.97,5.97,207600.0,4.0175,4.0242,4.0108,4.0108,207600.0
2011-09-21 13:50:00,5.97,5.97,5.96,5.96,140800.0,4.0108,4.0108,4.0041,4.0041,140800.0
2011-09-21 14:00:00,5.96,5.97,5.96,5.97,236400.0,4.0041,4.0108,4.0041,4.0108,236400.0
2011-09-21 14:10:00,5.97,5.99,5.96,5.99,145200.0,4.0108,4.0242,4.0041,4.0242,145200.0
2011-09-21 14:20:00,5.99,6.0,5.94,5.96,445600.0,4.0242,4.0309,3.9906,4.0041,445600.0
2011-09-21 14:30:00,5.96,5.98,5.91,5.93,296800.0,4.0041,4.0175,3.9705,3.9839,296800.0
2011-09-21 14:40:00,5.93,5.96,5.92,5.96,490800.0,3.9839,4.0041,3.9772,4.0041,490800.0
2011-09-21 14:50:00,5.96,5.98,5.95,5.95,243600.0,4.0041,4.0175,3.9973,3.9973,243600.0
2011-09-21 15:00:00,5.94,5.97,5.94,5.96,312400.0,3.9906,4.0108,3.9906,4.0041,312400.0
2011-09-21 15:10:00,5.96,5.98,5.96,5.98,456400.0,4.0041,4.0175,4.0041,4.0175,456400.0
2011-09-21 15:20:00,5.98,5.99,5.93,5.93,329600.0,4.0175,4.0242,3.9839,3.9839,329600.0
2011-09-21 15:30:00,5.93,5.94,5.9,5.92,825600.0,3.9839,3.9906,3.9638,3.9772,825600.0
2011-09-21 15:40:00,5.92,5.92,5.9,5.91,776400.0,3.9772,3.9772,3.9638,3.9705,776400.0
2011-09-21 15:50:00,5.92,5.92,5.86,5.86,1981600.0,3.9772,3.9772,3.9369,3.9369,1981600.0
2011-09-22 09:30:00,5.68,5.72,5.65,5.71,537600.0,3.816,3.8428,3.7958,3.8361,537600.0
2011-09-22 09:40:00,5.72,5.73,5.65,5.65,210800.0,3.8428,3.8495,3.7958,3.7958,210800.0
2011-09-22 09:50:00,5.65,5.67,5.65,5.67,191600.0,3.7958,3.8092,3.7958,3.8092,191600.0
2011-09-22 10:00:00,5.67,5.75,5.67,5.75,385200.0,3.8092,3.863,3.8092,3.863,385200.0
2011-09-22 10:10:00,5.75,5.78,5.74,5.78,328800.0,3.863,3.8831,3.8563,3.8831,328800.0
2011-09-22 10:20:00,5.78,5.81,5.74,5.75,354400.0,3.8831,3.9033,3.8563,3.863,354400.0
2011-09-22 10:30:00,5.75,5.76,5.72,5.72,350800.0,3.863,3.8697,3.8428,3.8428,350800.0
2011-09-22 10:40:00,5.72,5.78,5.72,5.77,226400.0,3.8428,3.8831,3.8428,3.8764,226400.0
2011-09-22 10:50:00,5.77,5.77,5.74,5.74,240800.0,3.8764,3.8764,3.8563,3.8563,240800.0
2011-09-22 11:00:00,5.74,5.74,5.71,5.71,193200.0,3.8563,3.8563,3.8361,3.8361,193200.0
2011-09-22 11:10:00,5.72,5.73,5.71,5.72,299200.0,3.8428,3.8495,3.8361,3.8428,299200.0
2011-09-22 11:20:00,5.72,5.73,5.7,5.71,223200.0,3.8428,3.8495,3.8294,3.8361,223200.0
2011-09-22 11:30:00,5.71,5.73,5.71,5.72,430000.0,3.8361,3.8495,3.8361,3.8428,430000.0
2011-09-22 11:40:00,5.72,5.72,5.7,5.71,174800.0,3.8428,3.8428,3.8294,3.8361,174800.0
2011-09-22 11:50:00,5.71,5.72,5.68,5.68,176000.0,3.8361,3.8428,3.816,3.816,176000.0
2011-09-22 12:00:00,5.68,5.68,5.66,5.67,240400.0,3.816,3.816,3.8025,3.8092,240400.0
2011-09-22 12:10:00,5.67,5.68,5.67,5.67,149200.0,3.8092,3.816,3.8092,3.8092,149200.0
2011-09-22 12:20:00,5.67,5.68,5.65,5.66,258800.0,3.8092,3.816,3.7958,3.8025,258800.0
2011-09-22 12:30:00,5.66,5.69,5.66,5.69,208400.0,3.8025,3.8227,3.8025,3.8227,208400.0
2011-09-22 12:40:00,5.69,5.71,5.68,5.71,132000.0,3.8227,3.8361,3.816,3.8361,132000.0
2011-09-22 12:50:00,5.71,5.72,5.7,5.71,149200.0,3.8361,3.8428,3.8294,3.8361,149200.0
2011-09-22 13:00:00,5.71,5.71,5.68,5.68,149600.0,3.8361,3.8361,3.816,3.816,149600.0
2011-09-22 13:10:00,5.68,5.69,5.66,5.67,231600.0,3.816,3.8227,3.8025,3.8092,231600.0
2011-09-22 13:20:00,5.67,5.68,5.65,5.67,197600.0,3.8092,3.816,3.7958,3.8092,197600.0
2011-09-22 13:30:00,5.66,5.68,5.65,5.66,242800.0,3.8025,3.816,3.7958,3.8025,242800.0
2011-09-22 13:40:00,5.66,5.67,5.65,5.65,162800.0,3.8025,3.8092,3.7958,3.7958,162800.0
2011-09-22 13:50:00,5.65,5.66,5.61,5.61,305200.0,3.7958,3.8025,3.7689,3.7689,305200.0
2011-09-22 14:00:00,5.61,5.62,5.6,5.62,326000.0,3.7689,3.7756,3.7622,3.7756,326000.0
2011-09-22 14:10:00,5.62,5.64,5.61,5.62,334400.0,3.7756,3.7891,3.7689,3.7756,334400.0
2011-09-22 14:20:00,5.62,5.68,5.62,5.66,836000.0,3.7756,3.816,3.7756,3.8025,836000.0
2011-09-22 14:30:00,5.66,5.67,5.61,5.62,463200.0,3.8025,3.8092,3.7689,3.7756,463200.0
2011-09-22 14:40:00,5.62,5.66,5.62,5.65,408800.0,3.7756,3.8025,3.7756,3.7958,408800.0
2011-09-22 14:50:00,5.65,5.66,5.63,5.63,278400.0,3.7958,3.8025,3.7824,3.7824,278400.0
2011-09-22 15:00:00,5.63,5.64,5.6,5.63,454800.0,3.7824,3.7891,3.7622,3.7824,454800.0
2011-09-22 15:10:00,5.63,5.64,5.61,5.62,430000.0,3.7824,3.7891,3.7689,3.7756,430000.0
2011-09-22 15:20:00,5.61,5.61,5.58,5.6,709200.0,3.7689,3.7689,3.7488,3.7622,709200.0
2011-09-22 15:30:00,5.6,5.63,5.59,5.63,821200.0,3.7622,3.7824,3.7555,3.7824,821200.0
2011-09-22 15:40:00,5.63,5.64,5.59,5.63,1094400.0,3.7824,3.7891,3.7555,3.7824,1094400.0
2011-09-22 15:50:00,5.63,5.67,5.61,5.66,2225600.0,3.7824,3.8092,3.7689,3.8025,2225600.0
2011-09-23 09:30:00,5.62,5.68,5.62,5.64,217600.0,3.7756,3.816,3.7756,3.7891,217600.0
2011-09-23 09:40:00,5.64,5.68,5.64,5.65,172000.0,3.7891,3.816,3.7891,3.7958,172000.0
2011-09-23 09:50:00,5.65,5.69,5.64,5.66,170400.0,3.7958,3.8227,3.7891,3.8025,170400.0
2011-09-23 10:00:00,5.66,5.68,5.65,5.68,332000.0,3.8025,3.816,3.7958,3.816,332000.0
2011-09-23 10:10:00,5.68,5.69,5.64,5.65,446000.0,3.816,3.8227,3.7891,3.7958,446000.0
2011-09-23 10:20:00,5.65,5.66,5.63,5.65,352000.0,3.7958,3.8025,3.7824,3.7958,352000.0
2011-09-23 10:30:00,5.66,5.69,5.66,5.68,176400.0,3.8025,3.8227,3.8025,3.816,176400.0
2011-09-23 10:40:00,5.68,5.71,5.65,5.7,177600.0,3.816,3.8361,3.7958,3.8294,177600.0
2011-09-23 10:50:00,5.71,5.73,5.7,5.71,169600.0,3.8361,3.8495,3.8294,3.8361,169600.0
2011-09-23 11:00:00,5.71,5.73,5.69,5.73,180400.0,3.8361,3.8495,3.8227,3.8495,180400.0
2011-09-23 11:10:00,5.73,5.73,5.71,5.72,146800.0,3.8495,3.8495,3.8361,3.8428,146800.0
2011-09-23 11:20:00,5.72,5.72,5.69,5.71,124800.0,3.8428,3.8428,3.8227,3.8361,124800.0
2011-09-23 11:30:00,5.71,5.71,5.68,5.69,135600.0,3.8361,3.8361,3.816,3.8227,135600.0
2011-09-23 11:40:00,5.69,5.7,5.67,5.67,177200.0,3.8227,3.8294,3.8092,3.8092,177200.0
2011-09-23 11:50:00,5.67,5.7,5.67,5.7,151200.0,3.8092,3.8294,3.8092,3.8294,151200.0
2011-09-23 12:00:00,5.69,5.7,5.68,5.7,132000.0,3.8227,3.8294,3.816,3.8294,132000.0
2011-09-23 12:10:00,5.69,5.71,5.68,5.7,136000.0,3.8227,3.8361,3.816,3.8294,136000.0
2011-09-23 12:20:00,5.7,5.7,5.67,5.68,133200.0,3.8294,3.8294,3.8092,3.816,133200.0
2011-09-23 12:30:00,5.68,5.7,5.67,5.68,79200.0,3.816,3.8294,3.8092,3.816,79200.0
2011-09-23 12:40:00,5.68,5.7,5.65,5.67,190400.0,3.816,3.8294,3.7958,3.8092,190400.0
2011-09-23 12:50:00,5.67,5.7,5.66,5.66,178400.0,3.8092,3.8294,3.8025,3.8025,178400.0
2011-09-23 13:00:00,5.66,5.67,5.63,5.63,211200.0,3.8025,3.8092,3.7824,3.7824,211200.0
2011-09-23 13:10:00,5.63,5.66,5.63,5.64,182400.0,3.7824,3.8025,3.7824,3.7891,182400.0
2011-09-23 13:20:00,5.65,5.65,5.64,5.64,148000.0,3.7958,3.7958,3.7891,3.7891,148000.0
2011-09-23 13:30:00,5.64,5.66,5.63,5.64,426800.0,3.7891,3.8025,3.7824,3.7891,426800.0
2011-09-23 13:40:00,5.64,5.66,5.64,5.66,229600.0,3.7891,3.8025,3.7891,3.8025,229600.0
2011-09-23 13:50:00,5.66,5.67,5.65,5.66,136400.0,3.8025,3.8092,3.7958,3.8025,136400.0
2011-09-23 14:00:00,5.66,5.67,5.64,5.64,166000.0,3.8025,3.8092,3.7891,3.7891,166000.0
2011-09-23 14:10:00,5.64,5.65,5.62,5.64,151200.0,3.7891,3.7958,3.7756,3.7891,151200.0
2011-09-23 14:20:00,5.64,5.64,5.62,5.62,208000.0,3.7891,3.7891,3.7756,3.7756,208000.0
2011-09-23 14:30:00,5.62,5.64,5.62,5.63,138000.0,3.7756,3.7891,3.7756,3.7824,138000.0
2011-09-23 14:40:00,5.63,5.64,5.62,5.62,207600.0,3.7824,3.7891,3.7756,3.7756,207600.0
2011-09-23 14:50:00,5.62,5.63,5.62,5.62,188800.0,3.7756,3.7824,3.7756,3.7756,188800.0
2011-09-23 15:00:00,5.63,5.64,5.6,5.6,436800.0,3.7824,3.7891,3.7622,3.7622,436800.0
2011-09-23 15:10:00,5.61,5.63,5.6,5.63,349600.0,3.7689,3.7824,3.7622,3.7824,349600.0
2011-09-23 15:20:00,5.63,5.65,5.63,5.65,234400.0,3.7824,3.7958,3.7824,3.7958,234400.0
2011-09-23 15:30:00,5.65,5.65,5.63,5.64,451200.0,3.7958,3.7958,3.7824,3.7891,451200.0
2011-09-23 15:40:00,5.64,5.64,5.62,5.62,579600.0,3.7891,3.7891,3.7756,3.7756,579600.0
2011-09-23 15:50:00,5.62,5.64,5.62,5.62,1258000.0,3.7756,3.7891,3.7756,3.7756,1258000.0
2011-09-26 09:30:00,5.68,5.72,5.66,5.67,222800.0,3.816,3.8428,3.8025,3.8092,222800.0
2011-09-26 09:40:00,5.67,5.72,5.66,5.72,176800.0,3.8092,3.8428,3.8025,3.8428,176800.0
2011-09-26 09:50:00,5.72,5.72,5.68,5.68,118800.0,3.8428,3.8428,3.816,3.816,118800.0
2011-09-26 10:00:00,5.68,5.7,5.66,5.68,355200.0,3.816,3.8294,3.8025,3.816,355200.0
2011-09-26 10:10:00,5.68,5.69,5.67,5.69,315200.0,3.816,3.8227,3.8092,3.8227,315200.0
2011-09-26 10:20:00,5.68,5.72,5.68,5.71,104000.0,3.816,3.8428,3.816,3.8361,104000.0
2011-09-26 10:30:00,5.71,5.72,5.66,5.67,179600.0,3.8361,3.8428,3.8025,3.8092,179600.0
2011-09-26 10:40:00,5.67,5.7,5.66,5.67,212800.0,3.8092,3.8294,3.8025,3.8092,212800.0
2011-09-26 10:50:00,5.67,5.72,5.67,5.71,176000.0,3.8092,3.8428,3.8092,3.8361,176000.0
2011-09-26 11:00:00,5.71,5.73,5.7,5.72,150000.0,3.8361,3.8495,3.8294,3.8428,150000.0
2011-09-26 11:10:00,5.72,5.74,5.7,5.73,167200.0,3.8428,3.8563,3.8294,3.8495,167200.0
2011-09-26 11:20:00,5.73,5.74,5.72,5.72,128800.0,3.8495,3.8563,3.8428,3.8428,128800.0
2011-09-26 11:30:00,5.72,5.74,5.71,5.73,238400.0,3.8428,3.8563,3.8361,3.8495,238400.0
2011-09-26 11:40:00,5.73,5.75,5.73,5.73,112000.0,3.8495,3.863,3.8495,3.8495,112000.0
2011-09-26 11:50:00,5.73,5.76,5.72,5.75,99200.0,3.8495,3.8697,3.8428,3.863,99200.0
2011-09-26 12:00:00,5.75,5.75,5.72,5.73,177200.0,3.863,3.863,3.8428,3.8495,177200.0
2011-09-26 12:10:00,5.73,5.74,5.72,5.74,104400.0,3.8495,3.8563,3.8428,3.8563,104400.0
2011-09-26 12:20:00,5.74,5.76,5.74,5.75,241200.0,3.8563,3.8697,3.8563,3.863,241200.0
2011-09-26 12:30:00,5.75,5.76,5.74,5.74,96400.0,3.863,3.8697,3.8563,3.8563,96400.0
2011-09-26 12:40:00,5.74,5.74,5.71,5.71,114400.0,3.8563,3.8563,3.8361,3.8361,114400.0
2011-09-26 12:50:00,5.71,5.72,5.7,5.71,84800.0,3.8361,3.8428,3.8294,3.8361,84800.0
2011-09-26 13:00:00,5.71,5.72,5.69,5.71,264800.0,3.8361,3.8428,3.8227,3.8361,264800.0
2011-09-26 13:10:00,5.71,5.72,5.7,5.72,148400.0,3.8361,3.8428,3.8294,3.8428,148400.0
2011-09-26 13:20:00,5.72,5.74,5.72,5.72,133600.0,3.8428,3.8563,3.8428,3.8428,133600.0
2011-09-26 13:30:00,5.72,5.74,5.71,5.73,276000.0,3.8428,3.8563,3.8361,3.8495,276000.0
2011-09-26 13:40:00,5.73,5.75,5.72,5.73,134000.0,3.8495,3.863,3.8428,3.8495,134000.0
2011-09-26 13:50:00,5.73,5.76,5.73,5.75,111600.0,3.8495,3.8697,3.8495,3.863,111600.0
2011-09-26 14:00:00,5.75,5.78,5.74,5.77,254800.0,3.863,3.8831,3.8563,3.8764,254800.0
2011-09-26 14:10:00,5.77,5.78,5.75,5.77,153200.0,3.8764,3.8831,3.863,3.8764,153200.0
2011-09-26 14:20:00,5.77,5.79,5.76,5.78,194400.0,3.8764,3.8899,3.8697,3.8831,194400.0
2011-09-26 14:30:00,5.78,5.81,5.78,5.81,190000.0,3.8831,3.9033,3.8831,3.9033,190000.0
2011-09-26 14:40:00,5.81,5.82,5.79,5.79,129200.0,3.9033,3.91,3.8899,3.8899,129200.0
2011-09-26 14:50:00,5.8,5.81,5.78,5.81,98000.0,3.8966,3.9033,3.8831,3.9033,98000.0
2011-09-26 15:00:00,5.81,5.83,5.81,5.82,170400.0,3.9033,3.9167,3.9033,3.91,170400.0
2011-09-26 15:10:00,5.82,5.85,5.82,5.85,179600.0,3.91,3.9302,3.91,3.9302,179600.0
2011-09-26 15:20:00,5.85,5.85,5.84,5.85,164800.0,3.9302,3.9302,3.9234,3.9302,164800.0
2011-09-26 15:30:00,5.85,5.88,5.84,5.87,229200.0,3.9302,3.9503,3.9234,3.9436,229200.0
2011-09-26 15:40:00,5.88,5.89,5.87,5.88,374400.0,3.9503,3.957,3.9436,3.9503,374400.0
2011-09-26 15:50:00,5.89,5.91,5.88,5.9,1147600.0,3.957,3.9705,3.9503,3.9638,1147600.0
2011-09-27 09:30:00,6.0,6.03,5.98,6.02,372800.0,4.0309,4.0511,4.0175,4.0444,372800.0
2011-09-27 09:40:00,6.02,6.02,5.92,5.93,234000.0,4.0444,4.0444,3.9772,3.9839,234000.0
2011-09-27 09:50:00,5.93,5.99,5.93,5.97,133200.0,3.9839,4.0242,3.9839,4.0108,133200.0
2011-09-27 10:00:00,5.98,5.99,5.95,5.98,197200.0,4.0175,4.0242,3.9973,4.0175,197200.0
2011-09-27 10:10:00,5.98,6.0,5.98,5.99,290400.0,4.0175,4.0309,4.0175,4.0242,290400.0
2011-09-27 10:20:00,5.99,6.02,5.98,6.01,163200.0,4.0242,4.0444,4.0175,4.0377,163200.0
2011-09-27 10:30:00,6.01,6.03,6.01,6.02,193600.0,4.0377,4.0511,4.0377,4.0444,193600.0
2011-09-27 10:40:00,6.02,6.03,6.01,6.03,210000.0,4.0444,4.0511,4.0377,4.0511,210000.0
2011-09-27 10:50:00,6.03,6.06,6.03,6.06,174000.0,4.0511,4.0712,4.0511,4.0712,174000.0
2011-09-27 11:00:00,6.06,6.07,6.04,6.04,167600.0,4.0712,4.078,4.0578,4.0578,167600.0
2011-09-27 11:10:00,6.04,6.04,6.02,6.03,235600.0,4.0578,4.0578,4.0444,4.0511,235600.0
2011-09-27 11:20:00,6.03,6.04,6.01,6.02,250400.0,4.0511,4.0578,4.0377,4.0444,250400.0
2011-09-27 11:30:00,6.02,6.08,6.02,6.07,217200.0,4.0444,4.0847,4.0444,4.078,217200.0
2011-09-27 11:40:00,6.07,6.08,6.06,6.06,170000.0,4.078,4.0847,4.0712,4.0712,170000.0
2011-09-27 11:50:00,6.06,6.09,6.05,6.08,209600.0,4.0712,4.0914,4.0645,4.0847,209600.0
2011-09-27 12:00:00,6.08,6.1,6.07,6.1,246400.0,4.0847,4.0981,4.078,4.0981,246400.0
2011-09-27 12:10:00,6.1,6.1,6.09,6.09,162800.0,4.0981,4.0981,4.0914,4.0914,162800.0
2011-09-27 12:20:00,6.1,6.11,6.09,6.09,94000.0,4.0981,4.1048,4.0914,4.0914,94000.0
2011-09-27 12:30:00,6.09,6.09,6.07,6.08,105200.0,4.0914,4.0914,4.078,4.0847,105200.0
2011-09-27 12:40:00,6.08,6.08,6.06,6.08,71200.0,4.0847,4.0847,4.0712,4.0847,71200.0
2011-09-27 12:50:00,6.08,6.1,6.08,6.09,168000.0,4.0847,4.0981,4.0847,4.0914,168000.0
2011-09-27 13:00:00,6.1,6.1,6.09,6.09,98800.0,4.0981,4.0981,4.0914,4.0914,98800.0
2011-09-27 13:10:00,6.09,6.1,6.07,6.08,171200.0,4.0914,4.0981,4.078,4.0847,171200.0
2011-09-27 13:20:00,6.08,6.09,6.07,6.09,167200.0,4.0847,4.0914,4.078,4.0914,167200.0
2011-09-27 13:30:00,6.09,6.1,6.08,6.1,109200.0,4.0914,4.0981,4.0847,4.0981,109200.0
2011-09-27 13:40:00,6.1,6.11,6.09,6.11,248000.0,4.0981,4.1048,4.0914,4.1048,248000.0
2011-09-27 13:50:00,6.11,6.12,6.11,6.12,188000.0,4.1048,4.1116,4.1048,4.1116,188000.0
2011-09-27 14:00:00,6.12,6.12,6.11,6.11,109600.0,4.1116,4.1116,4.1048,4.1048,109600.0
2011-09-27 14:10:00,6.11,6.13,6.11,6.13,171200.0,4.1048,4.1183,4.1048,4.1183,171200.0
2011-09-27 14:20:00,6.13,6.13,6.11,6.11,114400.0,4.1183,4.1183,4.1048,4.1048,114400.0
2011-09-27 14:30:00,6.11,6.11,6.1,6.1,126000.0,4.1048,4.1048,4.0981,4.0981,126000.0
2011-09-27 14:40:00,6.1,6.1,6.09,6.09,149200.0,4.0981,4.0981,4.0914,4.0914,149200.0
2011-09-27 14:50:00,6.09,6.1,6.08,6.09,147600.0,4.0914,4.0981,4.0847,4.0914,147600.0
2011-09-27 15:00:00,6.09,6.09,6.06,6.07,258000.0,4.0914,4.0914,4.0712,4.078,258000.0
2011-09-27 15:10:00,6.07,6.08,6.05,6.07,472800.0,4.078,4.0847,4.0645,4.078,472800.0
2011-09-27 15:20:00,6.07,6.07,6.03,6.03,492800.0,4.078,4.078,4.0511,4.0511,492800.0
2011-09-27 15:30:00,6.04,6.05,6.02,6.02,451600.0,4.0578,4.0645,4.0444,4.0444,451600.0
2011-09-27 15:40:00,6.02,6.03,5.97,5.97,823200.0,4.0444,4.0511,4.0108,4.0108,823200.0
2011-09-27 15:50:00,5.97,5.98,5.95,5.97,1091600.0,4.0108,4.0175,3.9973,4.0108,1091600.0
2011-09-28 09:30:00,6.01,6.09,5.95,6.06,402400.0,4.0377,4.0914,3.9973,4.0712,402400.0
2011-09-28 09:40:00,6.06,6.06,6.01,6.03,222800.0,4.0712,4.0712,4.0377,4.0511,222800.0
2011-09-28 09:50:00,6.03,6.03,6.01,6.02,196800.0,4.0511,4.0511,4.0377,4.0444,196800.0
2011-09-28 10:00:00,6.02,6.03,6.0,6.02,174400.0,4.0444,4.0511,4.0309,4.0444,174400.0
2011-09-28 10:10:00,6.02,6.02,5.97,5.98,221200.0,4.0444,4.0444,4.0108,4.0175,221200.0
2011-09-28 10:20:00,5.98,6.0,5.97,6.0,150400.0,4.0175,4.0309,4.0108,4.0309,150400.0
2011-09-28 10:30:00,6.0,6.0,5.95,5.96,262400.0,4.0309,4.0309,3.9973,4.0041,262400.0
2011-09-28 10:40:00,5.96,5.99,5.96,5.99,206800.0,4.0041,4.0242,4.0041,4.0242,206800.0
2011-09-28 10:50:00,5.99,5.99,5.95,5.96,212800.0,4.0242,4.0242,3.9973,4.0041,212800.0
2011-09-28 11:00:00,5.96,5.96,5.93,5.94,136000.0,4.0041,4.0041,3.9839,3.9906,136000.0
2011-09-28 11:10:00,5.94,5.95,5.93,5.93,95200.0,3.9906,3.9973,3.9839,3.9839,95200.0
2011-09-28 11:20:00,5.93,5.95,5.92,5.95,97600.0,3.9839,3.9973,3.9772,3.9973,97600.0
2011-09-28 11:30:00,5.95,5.97,5.92,5.96,137600.0,3.9973,4.0108,3.9772,4.0041,137600.0
2011-09-28 11:40:00,5.96,5.98,5.96,5.97,159200.0,4.0041,4.0175,4.0041,4.0108,159200.0
2011-09-28 11:50:00,5.97,5.99,5.97,5.98,227200.0,4.0108,4.0242,4.0108,4.0175,227200.0
2011-09-28 12:00:00,5.98,5.98,5.95,5.96,113600.0,4.0175,4.0175,3.9973,4.0041,113600.0
2011-09-28 12:10:00,5.96,5.96,5.95,5.96,118000.0,4.0041,4.0041,3.9973,4.0041,118000.0
2011-09-28 12:20:00,5.96,5.97,5.96,5.97,56400.0,4.0041,4.0108,4.0041,4.0108,56400.0
2011-09-28 12:30:00,5.97,5.97,5.95,5.96,97200.0,4.0108,4.0108,3.9973,4.0041,97200.0
2011-09-28 12:40:00,5.96,5.96,5.95,5.95,60800.0,4.0041,4.0041,3.9973,3.9973,60800.0
2011-09-28 12:50:00,5.95,5.97,5.95,5.97,59200.0,3.9973,4.0108,3.9973,4.0108,59200.0
2011-09-28 13:00:00,5.97,5.97,5.95,5.96,150400.0,4.0108,4.0108,3.9973,4.0041,150400.0
2011-09-28 13:10:00,5.96,5.96,5.94,5.94,81600.0,4.0041,4.0041,3.9906,3.9906,81600.0
2011-09-28 13:20:00,5.94,5.94,5.93,5.93,81600.0,3.9906,3.9906,3.9839,3.9839,81600.0
2011-09-28 13:30:00,5.93,5.93,5.91,5.93,162000.0,3.9839,3.9839,3.9705,3.9839,162000.0
2011-09-28 13:40:00,5.93,5.94,5.91,5.91,168800.0,3.9839,3.9906,3.9705,3.9705,168800.0
2011-09-28 13:50:00,5.91,5.92,5.89,5.9,136400.0,3.9705,3.9772,3.957,3.9638,136400.0
2011-09-28 14:00:00,5.89,5.91,5.88,5.91,134400.0,3.957,3.9705,3.9503,3.9705,134400.0
2011-09-28 14:10:00,5.91,5.93,5.9,5.93,487200.0,3.9705,3.9839,3.9638,3.9839,487200.0
2011-09-28 14:20:00,5.93,5.95,5.92,5.93,340800.0,3.9839,3.9973,3.9772,3.9839,340800.0
2011-09-28 14:30:00,5.93,5.96,5.93,5.96,175200.0,3.9839,4.0041,3.9839,4.0041,175200.0
2011-09-28 14:40:00,5.96,5.97,5.94,5.94,119200.0,4.0041,4.0108,3.9906,3.9906,119200.0
2011-09-28 14:50:00,5.94,5.96,5.94,5.96,176800.0,3.9906,4.0041,3.9906,4.0041,176800.0
2011-09-28 15:00:00,5.96,5.97,5.95,5.97,172800.0,4.0041,4.0108,3.9973,4.0108,172800.0
2011-09-28 15:10:00,5.97,5.98,5.95,5.97,417600.0,4.0108,4.0175,3.9973,4.0108,417600.0
2011-09-28 15:20:00,5.97,5.98,5.95,5.96,347200.0,4.0108,4.0175,3.9973,4.0041,347200.0
2011-09-28 15:30:00,5.95,5.96,5.91,5.92,545200.0,3.9973,4.0041,3.9705,3.9772,545200.0
2011-09-28 15:40:00,5.92,5.92,5.88,5.88,406000.0,3.9772,3.9772,3.9503,3.9503,406000.0
2011-09-28 15:50:00,5.88,5.89,5.87,5.88,1224800.0,3.9503,3.957,3.9436,3.9503,1224800.0
2011-09-29 09:30:00,5.97,6.04,5.94,6.04,702400.0,4.0108,4.0578,3.9906,4.0578,702400.0
2011-09-29 09:40:00,6.03,6.06,5.99,6.06,427600.0,4.0511,4.0712,4.0242,4.0712,427600.0
2011-09-29 09:50:00,6.06,6.06,6.03,6.03,140800.0,4.0712,4.0712,4.0511,4.0511,140800.0
2011-09-29 10:00:00,6.04,6.05,6.03,6.04,283200.0,4.0578,4.0645,4.0511,4.0578,283200.0
2011-09-29 10:10:00,6.04,6.05,6.01,6.02,308000.0,4.0578,4.0645,4.0377,4.0444,308000.0
2011-09-29 10:20:00,6.02,6.03,6.0,6.01,184400.0,4.0444,4.0511,4.0309,4.0377,184400.0
2011-09-29 10:30:00,6.01,6.01,5.99,6.0,301600.0,4.0377,4.0377,4.0242,4.0309,301600.0
2011-09-29 10:40:00,6.0,6.01,5.98,6.01,258400.0,4.0309,4.0377,4.0175,4.0377,258400.0
2011-09-29 10:50:00,6.01,6.01,5.99,6.01,196400.0,4.0377,4.0377,4.0242,4.0377,196400.0
2011-09-29 11:00:00,6.01,6.02,5.99,6.0,220000.0,4.0377,4.0444,4.0242,4.0309,220000.0
2011-09-29 11:10:00,6.0,6.01,5.99,5.99,251600.0,4.0309,4.0377,4.0242,4.0242,251600.0
2011-09-29 11:20:00,5.99,6.01,5.98,6.0,126400.0,4.0242,4.0377,4.0175,4.0309,126400.0
2011-09-29 11:30:00,6.0,6.01,5.99,6.0,131600.0,4.0309,4.0377,4.0242,4.0309,131600.0
2011-09-29 11:40:00,6.0,6.01,5.99,6.01,161200.0,4.0309,4.0377,4.0242,4.0377,161200.0
2011-09-29 11:50:00,6.01,6.01,5.99,5.99,91600.0,4.0377,4.0377,4.0242,4.0242,91600.0
2011-09-29 12:00:00,5.99,6.01,5.99,6.0,215600.0,4.0242,4.0377,4.0242,4.0309,215600.0
2011-09-29 12:10:00,5.99,6.0,5.97,5.97,89600.0,4.0242,4.0309,4.0108,4.0108,89600.0
2011-09-29 12:20:00,5.97,5.99,5.97,5.98,122000.0,4.0108,4.0242,4.0108,4.0175,122000.0
2011-09-29 12:30:00,5.98,5.98,5.94,5.94,155600.0,4.0175,4.0175,3.9906,3.9906,155600.0
2011-09-29 12:40:00,5.94,5.95,5.93,5.94,123600.0,3.9906,3.9973,3.9839,3.9906,123600.0
2011-09-29 12:50:00,5.94,5.95,5.93,5.93,135600.0,3.9906,3.9973,3.9839,3.9839,135600.0
2011-09-29 13:00:00,5.93,5.95,5.93,5.95,169600.0,3.9839,3.9973,3.9839,3.9973,169600.0
2011-09-29 13:10:00,5.95,5.95,5.93,5.93,104000.0,3.9973,3.9973,3.9839,3.9839,104000.0
2011-09-29 13:20:00,5.93,5.95,5.93,5.93,302800.0,3.9839,3.9973,3.9839,3.9839,302800.0
2011-09-29 13:30:00,5.93,5.93,5.91,5.91,438800.0,3.9839,3.9839,3.9705,3.9705,438800.0
2011-09-29 13:40:00,5.92,5.92,5.9,5.92,379600.0,3.9772,3.9772,3.9638,3.9772,379600.0
2011-09-29 13:50:00,5.92,5.92,5.9,5.91,155200.0,3.9772,3.9772,3.9638,3.9705,155200.0
2011-09-29 14:00:00,5.91,5.91,5.87,5.87,236400.0,3.9705,3.9705,3.9436,3.9436,236400.0
2011-09-29 14:10:00,5.87,5.87,5.84,5.86,202400.0,3.9436,3.9436,3.9234,3.9369,202400.0
2011-09-29 14:20:00,5.86,5.9,5.85,5.89,272800.0,3.9369,3.9638,3.9302,3.957,272800.0
2011-09-29 14:30:00,5.89,5.91,5.88,5.9,308000.0,3.957,3.9705,3.9503,3.9638,308000.0
2011-09-29 14:40:00,5.9,5.91,5.87,5.88,267200.0,3.9638,3.9705,3.9436,3.9503,267200.0
2011-09-29 14:50:00,5.88,5.91,5.87,5.9,268000.0,3.9503,3.9705,3.9436,3.9638,268000.0
2011-09-29 15:00:00,5.9,5.91,5.86,5.87,345600.0,3.9638,3.9705,3.9369,3.9436,345600.0
2011-09-29 15:10:00,5.87,5.91,5.87,5.89,464400.0,3.9436,3.9705,3.9436,3.957,464400.0
2011-09-29 15:20:00,5.89,5.91,5.88,5.91,302400.0,3.957,3.9705,3.9503,3.9705,302400.0
2011-09-29 15:30:00,5.91,5.97,5.9,5.97,870000.0,3.9705,4.0108,3.9638,4.0108,870000.0
2011-09-29 15:40:00,5.97,5.98,5.96,5.96,637600.0,4.0108,4.0175,4.0041,4.0041,637600.0
2011-09-29 15:50:00,5.96,6.0,5.96,6.0,1048000.0,4.0041,4.0309,4.0041,4.0309,1048000.0
2011-09-30 09:30:00,5.92,5.92,5.85,5.88,298000.0,3.9772,3.9772,3.9302,3.9503,298000.0
2011-09-30 09:40:00,5.88,5.92,5.85,5.89,277600.0,3.9503,3.9772,3.9302,3.957,277600.0
2011-09-30 09:50:00,5.89,5.93,5.88,5.89,316800.0,3.957,3.9839,3.9503,3.957,316800.0
2011-09-30 10:00:00,5.89,5.94,5.89,5.92,257600.0,3.957,3.9906,3.957,3.9772,257600.0
2011-09-30 10:10:00,5.92,5.94,5.9,5.94,354000.0,3.9772,3.9906,3.9638,3.9906,354000.0
2011-09-30 10:20:00,5.94,5.95,5.92,5.93,306800.0,3.9906,3.9973,3.9772,3.9839,306800.0
2011-09-30 10:30:00,5.93,5.93,5.89,5.89,233200.0,3.9839,3.9839,3.957,3.957,233200.0
2011-09-30 10:40:00,5.89,5.91,5.89,5.9,279600.0,3.957,3.9705,3.957,3.9638,279600.0
2011-09-30 10:50:00,5.9,5.91,5.89,5.9,236800.0,3.9638,3.9705,3.957,3.9638,236800.0
2011-09-30 11:00:00,5.9,5.95,5.9,5.95,164400.0,3.9638,3.9973,3.9638,3.9973,164400.0
2011-09-30 11:10:00,5.95,5.96,5.94,5.95,98800.0,3.9973,4.0041,3.9906,3.9973,98800.0
2011-09-30 11:20:00,5.95,5.97,5.92,5.93,250800.0,3.9973,4.0108,3.9772,3.9839,250800.0
2011-09-30 11:30:00,5.93,5.93,5.91,5.91,240000.0,3.9839,3.9839,3.9705,3.9705,240000.0
2011-09-30 11:40:00,5.91,5.92,5.91,5.91,172000.0,3.9705,3.9772,3.9705,3.9705,172000.0
2011-09-30 11:50:00,5.91,5.91,5.9,5.91,149200.0,3.9705,3.9705,3.9638,3.9705,149200.0
2011-09-30 12:00:00,5.91,5.92,5.9,5.9,188800.0,3.9705,3.9772,3.9638,3.9638,188800.0
2011-09-30 12:10:00,5.9,5.91,5.9,5.9,120800.0,3.9638,3.9705,3.9638,3.9638,120800.0
2011-09-30 12:20:00,5.9,5.91,5.9,5.91,56800.0,3.9638,3.9705,3.9638,3.9705,56800.0
2011-09-30 12:30:00,5.9,5.91,5.9,5.9,134400.0,3.9638,3.9705,3.9638,3.9638,134400.0
2011-09-30 12:40:00,5.9,5.9,5.9,5.9,150400.0,3.9638,3.9638,3.9638,3.9638,150400.0
2011-09-30 12:50:00,5.9,5.9,5.9,5.9,101200.0,3.9638,3.9638,3.9638,3.9638,101200.0
2011-09-30 13:00:00,5.9,5.9,5.89,5.89,179600.0,3.9638,3.9638,3.957,3.957,179600.0
2011-09-30 13:10:00,5.89,5.9,5.89,5.89,94800.0,3.957,3.9638,3.957,3.957,94800.0
2011-09-30 13:20:00,5.89,5.89,5.89,5.89,181200.0,3.957,3.957,3.957,3.957,181200.0
2011-09-30 13:30:00,5.89,5.91,5.88,5.91,132000.0,3.957,3.9705,3.9503,3.9705,132000.0
2011-09-30 13:40:00,5.91,5.91,5.9,5.91,118000.0,3.9705,3.9705,3.9638,3.9705,118000.0
2011-09-30 13:50:00,5.91,5.91,5.9,5.9,73200.0,3.9705,3.9705,3.9638,3.9638,73200.0
2011-09-30 14:00:00,5.9,5.9,5.88,5.88,176800.0,3.9638,3.9638,3.9503,3.9503,176800.0
2011-09-30 14:10:00,5.88,5.89,5.88,5.88,116800.0,3.9503,3.957,3.9503,3.9503,116800.0
2011-09-30 14:20:00,5.88,5.88,5.87,5.87,307200.0,3.9503,3.9503,3.9436,3.9436,307200.0
2011-09-30 14:30:00,5.87,5.87,5.85,5.87,190000.0,3.9436,3.9436,3.9302,3.9436,190000.0
2011-09-30 14:40:00,5.87,5.88,5.86,5.86,146800.0,3.9436,3.9503,3.9369,3.9369,146800.0
2011-09-30 14:50:00,5.86,5.87,5.84,5.86,294400.0,3.9369,3.9436,3.9234,3.9369,294400.0
2011-09-30 15:00:00,5.86,5.88,5.85,5.88,306800.0,3.9369,3.9503,3.9302,3.9503,306800.0
2011-09-30 15:10:00,5.88,5.88,5.86,5.86,171200.0,3.9503,3.9503,3.9369,3.9369,171200.0
2011-09-30 15:20:00,5.86,5.87,5.83,5.83,295200.0,3.9369,3.9436,3.9167,3.9167,295200.0
2011-09-30 15:30:00,5.83,5.83,5.81,5.82,491600.0,3.9167,3.9167,3.9033,3.91,491600.0
2011-09-30 15:40:00,5.82,5.85,5.82,5.82,496000.0,3.91,3.9302,3.91,3.91,496000.0
2011-09-30 15:50:00,5.82,5.82,5.77,5.78,1608000.0,3.91,3.91,3.8764,3.8831,1608000.0
2011-10-03 09:30:00,5.75,5.75,5.7,5.71,324400.0,3.863,3.863,3.8294,3.8361,324400.0
2011-10-03 09:40:00,5.71,5.74,5.69,5.72,221600.0,3.8361,3.8563,3.8227,3.8428,221600.0
2011-10-03 09:50:00,5.71,5.72,5.63,5.68,328400.0,3.8361,3.8428,3.7824,3.816,328400.0
2011-10-03 10:00:00,5.68,5.8,5.67,5.79,525200.0,3.816,3.8966,3.8092,3.8899,525200.0
2011-10-03 10:10:00,5.79,5.81,5.76,5.76,270000.0,3.8899,3.9033,3.8697,3.8697,270000.0
2011-10-03 10:20:00,5.76,5.78,5.76,5.78,331200.0,3.8697,3.8831,3.8697,3.8831,331200.0
2011-10-03 10:30:00,5.78,5.78,5.76,5.77,240000.0,3.8831,3.8831,3.8697,3.8764,240000.0
2011-10-03 10:40:00,5.76,5.78,5.76,5.77,377200.0,3.8697,3.8831,3.8697,3.8764,377200.0
2011-10-03 10:50:00,5.77,5.78,5.75,5.77,279200.0,3.8764,3.8831,3.863,3.8764,279200.0
2011-10-03 11:00:00,5.77,5.78,5.75,5.78,301200.0,3.8764,3.8831,3.863,3.8831,301200.0
2011-10-03 11:10:00,5.78,5.79,5.76,5.79,180400.0,3.8831,3.8899,3.8697,3.8899,180400.0
2011-10-03 11:20:00,5.79,5.8,5.77,5.78,148000.0,3.8899,3.8966,3.8764,3.8831,148000.0
2011-10-03 11:30:00,5.78,5.81,5.78,5.79,238800.0,3.8831,3.9033,3.8831,3.8899,238800.0
2011-10-03 11:40:00,5.79,5.79,5.75,5.75,192800.0,3.8899,3.8899,3.863,3.863,192800.0
2011-10-03 11:50:00,5.75,5.8,5.75,5.78,168000.0,3.863,3.8966,3.863,3.8831,168000.0
2011-10-03 12:00:00,5.79,5.8,5.78,5.8,311200.0,3.8899,3.8966,3.8831,3.8966,311200.0
2011-10-03 12:10:00,5.8,5.8,5.75,5.75,182000.0,3.8966,3.8966,3.863,3.863,182000.0
2011-10-03 12:20:00,5.75,5.76,5.74,5.75,349600.0,3.863,3.8697,3.8563,3.863,349600.0
2011-10-03 12:30:00,5.75,5.75,5.72,5.75,220800.0,3.863,3.863,3.8428,3.863,220800.0
2011-10-03 12:40:00,5.75,5.77,5.75,5.75,618000.0,3.863,3.8764,3.863,3.863,618000.0
2011-10-03 12:50:00,5.75,5.77,5.75,5.77,396800.0,3.863,3.8764,3.863,3.8764,396800.0
2011-10-03 13:00:00,5.77,5.78,5.76,5.78,534800.0,3.8764,3.8831,3.8697,3.8831,534800.0
2011-10-03 13:10:00,5.78,5.78,5.76,5.76,639600.0,3.8831,3.8831,3.8697,3.8697,639600.0
2011-10-03 13:20:00,5.77,5.77,5.74,5.75,332800.0,3.8764,3.8764,3.8563,3.863,332800.0
2011-10-03 13:30:00,5.75,5.75,5.7,5.71,505200.0,3.863,3.863,3.8294,3.8361,505200.0
2011-10-03 13:40:00,5.71,5.74,5.71,5.73,410400.0,3.8361,3.8563,3.8361,3.8495,410400.0
2011-10-03 13:50:00,5.73,5.73,5.71,5.73,269600.0,3.8495,3.8495,3.8361,3.8495,269600.0
2011-10-03 14:00:00,5.73,5.76,5.72,5.76,1176800.0,3.8495,3.8697,3.8428,3.8697,1176800.0
2011-10-03 14:10:00,5.76,5.77,5.74,5.76,976800.0,3.8697,3.8764,3.8563,3.8697,976800.0
2011-10-03 14:20:00,5.76,5.77,5.76,5.77,548000.0,3.8697,3.8764,3.8697,3.8764,548000.0
2011-10-03 14:30:00,5.77,5.78,5.75,5.76,461200.0,3.8764,3.8831,3.863,3.8697,461200.0
2011-10-03 14:40:00,5.76,5.79,5.75,5.76,403200.0,3.8697,3.8899,3.863,3.8697,403200.0
2011-10-03 14:50:00,5.75,5.76,5.73,5.76,854000.0,3.863,3.8697,3.8495,3.8697,854000.0
2011-10-03 15:00:00,5.76,5.8,5.76,5.78,632800.0,3.8697,3.8966,3.8697,3.8831,632800.0
2011-10-03 15:10:00,5.78,5.79,5.75,5.78,572800.0,3.8831,3.8899,3.863,3.8831,572800.0
2011-10-03 15:20:00,5.78,5.79,5.75,5.76,585200.0,3.8831,3.8899,3.863,3.8697,585200.0
2011-10-03 15:30:00,5.76,5.8,5.75,5.79,700800.0,3.8697,3.8966,3.863,3.8899,700800.0
2011-10-03 15:40:00,5.79,5.81,5.77,5.8,899600.0,3.8899,3.9033,3.8764,3.8966,899600.0
2011-10-03 15:50:00,5.8,5.8,5.73,5.74,1545600.0,3.8966,3.8966,3.8495,3.8563,1545600.0
2011-10-04 09:30:00,5.65,5.66,5.54,5.63,675200.0,3.7958,3.8025,3.7219,3.7824,675200.0
2011-10-04 09:40:00,5.63,5.67,5.61,5.61,626800.0,3.7824,3.8092,3.7689,3.7689,626800.0
2011-10-04 09:50:00,5.62,5.63,5.57,5.63,216400.0,3.7756,3.7824,3.7421,3.7824,216400.0
2011-10-04 10:00:00,5.64,5.67,5.6,5.66,381200.0,3.7891,3.8092,3.7622,3.8025,381200.0
2011-10-04 10:10:00,5.66,5.7,5.66,5.67,378800.0,3.8025,3.8294,3.8025,3.8092,378800.0
2011-10-04 10:20:00,5.67,5.68,5.61,5.64,282000.0,3.8092,3.816,3.7689,3.7891,282000.0
2011-10-04 10:30:00,5.64,5.68,5.63,5.68,240000.0,3.7891,3.816,3.7824,3.816,240000.0
2011-10-04 10:40:00,5.67,5.72,5.67,5.72,248000.0,3.8092,3.8428,3.8092,3.8428,248000.0
2011-10-04 10:50:00,5.72,5.72,5.69,5.72,269200.0,3.8428,3.8428,3.8227,3.8428,269200.0
2011-10-04 11:00:00,5.72,5.78,5.71,5.77,366000.0,3.8428,3.8831,3.8361,3.8764,366000.0
2011-10-04 11:10:00,5.78,5.79,5.76,5.76,314000.0,3.8831,3.8899,3.8697,3.8697,314000.0
2011-10-04 11:20:00,5.76,5.78,5.76,5.78,432000.0,3.8697,3.8831,3.8697,3.8831,432000.0
2011-10-04 11:30:00,5.78,5.78,5.74,5.76,325600.0,3.8831,3.8831,3.8563,3.8697,325600.0
2011-10-04 11:40:00,5.76,5.78,5.75,5.77,158000.0,3.8697,3.8831,3.863,3.8764,158000.0
2011-10-04 11:50:00,5.78,5.81,5.78,5.8,197200.0,3.8831,3.9033,3.8831,3.8966,197200.0
2011-10-04 12:00:00,5.8,5.85,5.8,5.84,226400.0,3.8966,3.9302,3.8966,3.9234,226400.0
2011-10-04 12:10:00,5.84,5.84,5.81,5.82,169200.0,3.9234,3.9234,3.9033,3.91,169200.0
2011-10-04 12:20:00,5.82,5.84,5.79,5.79,196400.0,3.91,3.9234,3.8899,3.8899,196400.0
2011-10-04 12:30:00,5.8,5.81,5.79,5.81,269200.0,3.8966,3.9033,3.8899,3.9033,269200.0
2011-10-04 12:40:00,5.81,5.82,5.79,5.79,252400.0,3.9033,3.91,3.8899,3.8899,252400.0
2011-10-04 12:50:00,5.79,5.8,5.78,5.79,389600.0,3.8899,3.8966,3.8831,3.8899,389600.0
2011-10-04 13:00:00,5.79,5.79,5.76,5.78,224000.0,3.8899,3.8899,3.8697,3.8831,224000.0
2011-10-04 13:10:00,5.78,5.78,5.74,5.76,163200.0,3.8831,3.8831,3.8563,3.8697,163200.0
2011-10-04 13:20:00,5.76,5.77,5.75,5.75,132000.0,3.8697,3.8764,3.863,3.863,132000.0
2011-10-04 13:30:00,5.75,5.76,5.74,5.74,157600.0,3.863,3.8697,3.8563,3.8563,157600.0
2011-10-04 13:40:00,5.74,5.74,5.72,5.74,168800.0,3.8563,3.8563,3.8428,3.8563,168800.0
2011-10-04 13:50:00,5.74,5.75,5.72,5.72,206800.0,3.8563,3.863,3.8428,3.8428,206800.0
2011-10-04 14:00:00,5.72,5.73,5.7,5.7,230000.0,3.8428,3.8495,3.8294,3.8294,230000.0
2011-10-04 14:10:00,5.7,5.71,5.69,5.7,339600.0,3.8294,3.8361,3.8227,3.8294,339600.0
2011-10-04 14:20:00,5.7,5.73,5.7,5.72,306400.0,3.8294,3.8495,3.8294,3.8428,306400.0
2011-10-04 14:30:00,5.72,5.76,5.72,5.74,229200.0,3.8428,3.8697,3.8428,3.8563,229200.0
2011-10-04 14:40:00,5.73,5.74,5.7,5.71,421200.0,3.8495,3.8563,3.8294,3.8361,421200.0
2011-10-04 14:50:00,5.71,5.71,5.68,5.7,355600.0,3.8361,3.8361,3.816,3.8294,355600.0
2011-10-04 15:00:00,5.7,5.71,5.68,5.68,330800.0,3.8294,3.8361,3.816,3.816,330800.0
2011-10-04 15:10:00,5.68,5.71,5.68,5.71,580000.0,3.816,3.8361,3.816,3.8361,580000.0
2011-10-04 15:20:00,5.71,5.76,5.7,5.75,398400.0,3.8361,3.8697,3.8294,3.863,398400.0
2011-10-04 15:30:00,5.75,5.82,5.75,5.82,851200.0,3.863,3.91,3.863,3.91,851200.0
2011-10-04 15:40:00,5.82,5.88,5.8,5.88,652800.0,3.91,3.9503,3.8966,3.9503,652800.0
2011-10-04 15:50:00,5.89,5.95,5.88,5.94,1883600.0,3.957,3.9973,3.9503,3.9906,1883600.0
2011-10-05 09:30:00,5.96,5.98,5.86,5.92,188800.0,4.0041,4.0175,3.9369,3.9772,188800.0
2011-10-05 09:40:00,5.91,5.95,5.9,5.93,136800.0,3.9705,3.9973,3.9638,3.9839,136800.0
2011-10-05 09:50:00,5.92,5.94,5.89,5.92,108400.0,3.9772,3.9906,3.957,3.9772,108400.0
2011-10-05 10:00:00,5.91,5.97,5.91,5.95,328400.0,3.9705,4.0108,3.9705,3.9973,328400.0
2011-10-05 10:10:00,5.95,5.95,5.92,5.92,296400.0,3.9973,3.9973,3.9772,3.9772,296400.0
2011-10-05 10:20:00,5.92,5.95,5.91,5.91,326800.0,3.9772,3.9973,3.9705,3.9705,326800.0
2011-10-05 10:30:00,5.91,5.94,5.9,5.92,246000.0,3.9705,3.9906,3.9638,3.9772,246000.0
2011-10-05 10:40:00,5.92,5.93,5.91,5.93,359600.0,3.9772,3.9839,3.9705,3.9839,359600.0
2011-10-05 10:50:00,5.93,5.94,5.92,5.93,252400.0,3.9839,3.9906,3.9772,3.9839,252400.0
2011-10-05 11:00:00,5.93,5.94,5.91,5.91,304000.0,3.9839,3.9906,3.9705,3.9705,304000.0
2011-10-05 11:10:00,5.91,5.92,5.87,5.88,218000.0,3.9705,3.9772,3.9436,3.9503,218000.0
2011-10-05 11:20:00,5.88,5.91,5.88,5.9,218400.0,3.9503,3.9705,3.9503,3.9638,218400.0
2011-10-05 11:30:00,5.9,5.92,5.9,5.9,252400.0,3.9638,3.9772,3.9638,3.9638,252400.0
2011-10-05 11:40:00,5.9,5.91,5.9,5.9,223200.0,3.9638,3.9705,3.9638,3.9638,223200.0
2011-10-05 11:50:00,5.9,5.92,5.9,5.91,198800.0,3.9638,3.9772,3.9638,3.9705,198800.0
2011-10-05 12:00:00,5.91,5.92,5.89,5.89,224400.0,3.9705,3.9772,3.957,3.957,224400.0
2011-10-05 12:10:00,5.89,5.9,5.85,5.85,337600.0,3.957,3.9638,3.9302,3.9302,337600.0
2011-10-05 12:20:00,5.85,5.87,5.83,5.83,423600.0,3.9302,3.9436,3.9167,3.9167,423600.0
2011-10-05 12:30:00,5.83,5.85,5.81,5.81,287600.0,3.9167,3.9302,3.9033,3.9033,287600.0
2011-10-05 12:40:00,5.81,5.85,5.81,5.84,220400.0,3.9033,3.9302,3.9033,3.9234,220400.0
2011-10-05 12:50:00,5.84,5.86,5.84,5.86,189600.0,3.9234,3.9369,3.9234,3.9369,189600.0
2011-10-05 13:00:00,5.86,5.9,5.86,5.9,160800.0,3.9369,3.9638,3.9369,3.9638,160800.0
2011-10-05 13:10:00,5.9,5.9,5.87,5.89,184800.0,3.9638,3.9638,3.9436,3.957,184800.0
2011-10-05 13:20:00,5.89,5.9,5.88,5.9,243600.0,3.957,3.9638,3.9503,3.9638,243600.0
2011-10-05 13:30:00,5.9,5.91,5.89,5.9,168000.0,3.9638,3.9705,3.957,3.9638,168000.0
2011-10-05 13:40:00,5.9,5.93,5.9,5.92,115600.0,3.9638,3.9839,3.9638,3.9772,115600.0
2011-10-05 13:50:00,5.92,5.95,5.92,5.95,163600.0,3.9772,3.9973,3.9772,3.9973,163600.0
2011-10-05 14:00:00,5.95,5.96,5.93,5.94,150400.0,3.9973,4.0041,3.9839,3.9906,150400.0
2011-10-05 14:10:00,5.93,5.95,5.93,5.95,121600.0,3.9839,3.9973,3.9839,3.9973,121600.0
2011-10-05 14:20:00,5.95,5.96,5.94,5.96,202800.0,3.9973,4.0041,3.9906,4.0041,202800.0
2011-10-05 14:30:00,5.96,5.96,5.93,5.94,276800.0,4.0041,4.0041,3.9839,3.9906,276800.0
2011-10-05 14:40:00,5.94,5.97,5.94,5.97,211600.0,3.9906,4.0108,3.9906,4.0108,211600.0
2011-10-05 14:50:00,5.97,5.97,5.96,5.96,290400.0,4.0108,4.0108,4.0041,4.0041,290400.0
2011-10-05 15:00:00,5.96,5.97,5.93,5.93,396400.0,4.0041,4.0108,3.9839,3.9839,396400.0
2011-10-05 15:10:00,5.93,5.96,5.93,5.96,347200.0,3.9839,4.0041,3.9839,4.0041,347200.0
2011-10-05 15:20:00,5.96,5.96,5.92,5.93,386800.0,4.0041,4.0041,3.9772,3.9839,386800.0
2011-10-05 15:30:00,5.93,6.0,5.93,6.0,455200.0,3.9839,4.0309,3.9839,4.0309,455200.0
2011-10-05 15:40:00,6.0,6.0,5.96,5.96,812000.0,4.0309,4.0309,4.0041,4.0041,812000.0
2011-10-05 15:50:00,5.96,5.98,5.96,5.97,1338800.0,4.0041,4.0175,4.0041,4.0108,1338800.0
2011-10-06 09:30:00,5.94,6.0,5.94,5.99,196000.0,3.9906,4.0309,3.9906,4.0242,196000.0
2011-10-06 09:40:00,5.99,6.03,5.99,6.03,235200.0,4.0242,4.0511,4.0242,4.0511,235200.0
2011-10-06 09:50:00,6.03,6.03,5.97,5.99,347600.0,4.0511,4.0511,4.0108,4.0242,347600.0
2011-10-06 10:00:00,5.99,6.03,5.96,6.02,390400.0,4.0242,4.0511,4.0041,4.0444,390400.0
2011-10-06 10:10:00,6.02,6.05,6.02,6.04,379200.0,4.0444,4.0645,4.0444,4.0578,379200.0
2011-10-06 10:20:00,6.04,6.05,6.03,6.03,276800.0,4.0578,4.0645,4.0511,4.0511,276800.0
2011-10-06 10:30:00,6.03,6.05,6.02,6.03,323200.0,4.0511,4.0645,4.0444,4.0511,323200.0
2011-10-06 10:40:00,6.03,6.03,5.99,5.99,266800.0,4.0511,4.0511,4.0242,4.0242,266800.0
2011-10-06 10:50:00,5.99,6.02,5.98,6.01,258400.0,4.0242,4.0444,4.0175,4.0377,258400.0
2011-10-06 11:00:00,6.02,6.03,6.0,6.03,274800.0,4.0444,4.0511,4.0309,4.0511,274800.0
2011-10-06 11:10:00,6.03,6.04,6.01,6.01,211200.0,4.0511,4.0578,4.0377,4.0377,211200.0
2011-10-06 11:20:00,6.01,6.01,5.99,6.0,202000.0,4.0377,4.0377,4.0242,4.0309,202000.0
2011-10-06 11:30:00,6.0,6.01,5.99,6.01,314000.0,4.0309,4.0377,4.0242,4.0377,314000.0
2011-10-06 11:40:00,6.01,6.02,6.0,6.01,398000.0,4.0377,4.0444,4.0309,4.0377,398000.0
2011-10-06 11:50:00,6.01,6.02,6.0,6.0,406800.0,4.0377,4.0444,4.0309,4.0309,406800.0
2011-10-06 12:00:00,6.0,6.0,5.99,6.0,241200.0,4.0309,4.0309,4.0242,4.0309,241200.0
2011-10-06 12:10:00,5.99,6.03,5.99,6.02,360000.0,4.0242,4.0511,4.0242,4.0444,360000.0
2011-10-06 12:20:00,6.03,6.03,6.01,6.02,257600.0,4.0511,4.0511,4.0377,4.0444,257600.0
2011-10-06 12:30:00,6.02,6.03,6.01,6.01,240800.0,4.0444,4.0511,4.0377,4.0377,240800.0
2011-10-06 12:40:00,6.01,6.02,5.99,6.0,136800.0,4.0377,4.0444,4.0242,4.0309,136800.0
2011-10-06 12:50:00,6.0,6.0,5.99,5.99,148400.0,4.0309,4.0309,4.0242,4.0242,148400.0
2011-10-06 13:00:00,5.99,5.99,5.96,5.98,216400.0,4.0242,4.0242,4.0041,4.0175,216400.0
2011-10-06 13:10:00,5.98,5.99,5.98,5.99,130400.0,4.0175,4.0242,4.0175,4.0242,130400.0
2011-10-06 13:20:00,5.99,6.0,5.97,5.97,188000.0,4.0242,4.0309,4.0108,4.0108,188000.0
2011-10-06 13:30:00,5.97,5.98,5.96,5.96,191200.0,4.0108,4.0175,4.0041,4.0041,191200.0
2011-10-06 13:40:00,5.97,6.0,5.97,5.99,337600.0,4.0108,4.0309,4.0108,4.0242,337600.0
2011-10-06 13:50:00,5.99,6.0,5.99,6.0,328000.0,4.0242,4.0309,4.0242,4.0309,328000.0
2011-10-06 14:00:00,6.0,6.0,5.98,6.0,264000.0,4.0309,4.0309,4.0175,4.0309,264000.0
2011-10-06 14:10:00,6.0,6.0,5.99,5.99,534000.0,4.0309,4.0309,4.0242,4.0242,534000.0
2011-10-06 14:20:00,5.99,6.0,5.98,5.99,420000.0,4.0242,4.0309,4.0175,4.0242,420000.0
2011-10-06 14:30:00,5.99,5.99,5.94,5.95,563200.0,4.0242,4.0242,3.9906,3.9973,563200.0
2011-10-06 14:40:00,5.95,5.95,5.93,5.94,555200.0,3.9973,3.9973,3.9839,3.9906,555200.0
2011-10-06 14:50:00,5.94,5.98,5.93,5.98,244400.0,3.9906,4.0175,3.9839,4.0175,244400.0
2011-10-06 15:00:00,5.98,5.98,5.96,5.98,403200.0,4.0175,4.0175,4.0041,4.0175,403200.0
2011-10-06 15:10:00,5.98,5.98,5.95,5.95,339200.0,4.0175,4.0175,3.9973,3.9973,339200.0
2011-10-06 15:20:00,5.95,6.0,5.95,5.99,841200.0,3.9973,4.0309,3.9973,4.0242,841200.0
2011-10-06 15:30:00,5.99,6.0,5.98,6.0,631200.0,4.0242,4.0309,4.0175,4.0309,631200.0
2011-10-06 15:40:00,6.0,6.03,5.99,6.01,1708400.0,4.0309,4.0511,4.0242,4.0377,1708400.0
2011-10-06 15:50:00,6.01,6.02,5.99,6.02,1431200.0,4.0377,4.0444,4.0242,4.0444,1431200.0
2011-10-07 09:30:00,6.08,6.16,6.06,6.08,509200.0,4.0847,4.1384,4.0712,4.0847,509200.0
2011-10-07 09:40:00,6.08,6.12,6.07,6.11,311200.0,4.0847,4.1116,4.078,4.1048,311200.0
2011-10-07 09:50:00,6.1,6.11,6.08,6.1,342400.0,4.0981,4.1048,4.0847,4.0981,342400.0
2011-10-07 10:00:00,6.1,6.1,6.07,6.09,297200.0,4.0981,4.0981,4.078,4.0914,297200.0
2011-10-07 10:10:00,6.08,6.11,6.08,6.1,450000.0,4.0847,4.1048,4.0847,4.0981,450000.0
2011-10-07 10:20:00,6.1,6.12,6.1,6.11,228400.0,4.0981,4.1116,4.0981,4.1048,228400.0
2011-10-07 10:30:00,6.11,6.12,6.1,6.12,270400.0,4.1048,4.1116,4.0981,4.1116,270400.0
2011-10-07 10:40:00,6.12,6.13,6.11,6.11,325600.0,4.1116,4.1183,4.1048,4.1048,325600.0
2011-10-07 10:50:00,6.11,6.12,6.1,6.11,276000.0,4.1048,4.1116,4.0981,4.1048,276000.0
2011-10-07 11:00:00,6.11,6.11,6.09,6.11,424000.0,4.1048,4.1048,4.0914,4.1048,424000.0
2011-10-07 11:10:00,6.11,6.12,6.06,6.1,382800.0,4.1048,4.1116,4.0712,4.0981,382800.0
2011-10-07 11:20:00,6.09,6.12,6.06,6.11,337200.0,4.0914,4.1116,4.0712,4.1048,337200.0
2011-10-07 11:30:00,6.11,6.11,6.08,6.08,282400.0,4.1048,4.1048,4.0847,4.0847,282400.0
2011-10-07 11:40:00,6.08,6.1,6.07,6.08,241600.0,4.0847,4.0981,4.078,4.0847,241600.0
2011-10-07 11:50:00,6.08,6.11,6.08,6.11,284400.0,4.0847,4.1048,4.0847,4.1048,284400.0
2011-10-07 12:00:00,6.11,6.11,6.08,6.1,510400.0,4.1048,4.1048,4.0847,4.0981,510400.0
2011-10-07 12:10:00,6.11,6.11,6.06,6.06,282400.0,4.1048,4.1048,4.0712,4.0712,282400.0
2011-10-07 12:20:00,6.06,6.07,6.03,6.07,359600.0,4.0712,4.078,4.0511,4.078,359600.0
2011-10-07 12:30:00,6.07,6.08,6.06,6.07,257600.0,4.078,4.0847,4.0712,4.078,257600.0
2011-10-07 12:40:00,6.07,6.08,6.06,6.07,340000.0,4.078,4.0847,4.0712,4.078,340000.0
2011-10-07 12:50:00,6.07,6.08,6.05,6.05,204400.0,4.078,4.0847,4.0645,4.0645,204400.0
2011-10-07 13:00:00,6.05,6.06,6.02,6.03,179200.0,4.0645,4.0712,4.0444,4.0511,179200.0
2011-10-07 13:10:00,6.04,6.06,6.03,6.05,220400.0,4.0578,4.0712,4.0511,4.0645,220400.0
2011-10-07 13:20:00,6.05,6.07,6.05,6.05,198400.0,4.0645,4.078,4.0645,4.0645,198400.0
2011-10-07 13:30:00,6.05,6.06,6.04,6.06,205600.0,4.0645,4.0712,4.0578,4.0712,205600.0
2011-10-07 13:40:00,6.06,6.07,6.05,6.07,168400.0,4.0712,4.078,4.0645,4.078,168400.0
2011-10-07 13:50:00,6.07,6.09,6.06,6.09,170000.0,4.078,4.0914,4.0712,4.0914,170000.0
2011-10-07 14:00:00,6.09,6.09,6.06,6.08,158800.0,4.0914,4.0914,4.0712,4.0847,158800.0
2011-10-07 14:10:00,6.08,6.08,6.06,6.07,212000.0,4.0847,4.0847,4.0712,4.078,212000.0
2011-10-07 14:20:00,6.08,6.11,6.08,6.09,364400.0,4.0847,4.1048,4.0847,4.0914,364400.0
2011-10-07 14:30:00,6.09,6.1,6.08,6.08,468000.0,4.0914,4.0981,4.0847,4.0847,468000.0
2011-10-07 14:40:00,6.09,6.1,6.06,6.09,385600.0,4.0914,4.0981,4.0712,4.0914,385600.0
2011-10-07 14:50:00,6.09,6.1,6.08,6.09,412400.0,4.0914,4.0981,4.0847,4.0914,412400.0
2011-10-07 15:00:00,6.09,6.11,6.08,6.11,442000.0,4.0914,4.1048,4.0847,4.1048,442000.0
2011-10-07 15:10:00,6.11,6.12,6.09,6.1,603200.0,4.1048,4.1116,4.0914,4.0981,603200.0
2011-10-07 15:20:00,6.1,6.14,6.1,6.13,679200.0,4.0981,4.125,4.0981,4.1183,679200.0
2011-10-07 15:30:00,6.13,6.15,6.13,6.13,683600.0,4.1183,4.1317,4.1183,4.1183,683600.0
2011-10-07 15:40:00,6.13,6.13,6.1,6.11,1390000.0,4.1183,4.1183,4.0981,4.1048,1390000.0
2011-10-07 15:50:00,6.11,6.12,6.07,6.08,1486400.0,4.1048,4.1116,4.078,4.0847,1486400.0
2011-10-10 09:30:00,6.17,6.18,6.09,6.09,330400.0,4.1451,4.1519,4.0914,4.0914,330400.0
2011-10-10 09:40:00,6.09,6.11,6.09,6.09,163200.0,4.0914,4.1048,4.0914,4.0914,163200.0
2011-10-10 09:50:00,6.09,6.12,6.09,6.12,570000.0,4.0914,4.1116,4.0914,4.1116,570000.0
2011-10-10 10:00:00,6.12,6.14,6.11,6.12,214400.0,4.1116,4.125,4.1048,4.1116,214400.0
2011-10-10 10:10:00,6.12,6.13,6.12,6.12,239600.0,4.1116,4.1183,4.1116,4.1116,239600.0
2011-10-10 10:20:00,6.12,6.18,6.12,6.17,895600.0,4.1116,4.1519,4.1116,4.1451,895600.0
2011-10-10 10:30:00,6.17,6.24,6.16,6.22,1906800.0,4.1451,4.1922,4.1384,4.1787,1906800.0
2011-10-10 10:40:00,6.23,6.26,6.19,6.19,899200.0,4.1855,4.2056,4.1586,4.1586,899200.0
2011-10-10 10:50:00,6.19,6.19,6.15,6.16,523200.0,4.1586,4.1586,4.1317,4.1384,523200.0
2011-10-10 11:00:00,6.16,6.18,6.15,6.16,388800.0,4.1384,4.1519,4.1317,4.1384,388800.0
2011-10-10 11:10:00,6.17,6.17,6.15,6.17,125600.0,4.1451,4.1451,4.1317,4.1451,125600.0
2011-10-10 11:20:00,6.17,6.17,6.16,6.17,213200.0,4.1451,4.1451,4.1384,4.1451,213200.0
2011-10-10 11:30:00,6.17,6.17,6.15,6.16,297600.0,4.1451,4.1451,4.1317,4.1384,297600.0
2011-10-10 11:40:00,6.16,6.16,6.14,6.14,207600.0,4.1384,4.1384,4.125,4.125,207600.0
2011-10-10 11:50:00,6.14,6.14,6.13,6.13,111600.0,4.125,4.125,4.1183,4.1183,111600.0
2011-10-10 12:00:00,6.13,6.13,6.11,6.12,270400.0,4.1183,4.1183,4.1048,4.1116,270400.0
2011-10-10 12:10:00,6.12,6.14,6.12,6.14,78000.0,4.1116,4.125,4.1116,4.125,78000.0
2011-10-10 12:20:00,6.14,6.15,6.13,6.14,131600.0,4.125,4.1317,4.1183,4.125,131600.0
2011-10-10 12:30:00,6.14,6.14,6.12,6.12,124400.0,4.125,4.125,4.1116,4.1116,124400.0
2011-10-10 12:40:00,6.12,6.13,6.11,6.12,140000.0,4.1116,4.1183,4.1048,4.1116,140000.0
2011-10-10 12:50:00,6.12,6.13,6.12,6.12,62800.0,4.1116,4.1183,4.1116,4.1116,62800.0
2011-10-10 13:00:00,6.12,6.14,6.12,6.12,254800.0,4.1116,4.125,4.1116,4.1116,254800.0
2011-10-10 13:10:00,6.12,6.13,6.12,6.13,90000.0,4.1116,4.1183,4.1116,4.1183,90000.0
2011-10-10 13:20:00,6.13,6.14,6.13,6.13,355200.0,4.1183,4.125,4.1183,4.1183,355200.0
2011-10-10 13:30:00,6.13,6.13,6.12,6.13,139200.0,4.1183,4.1183,4.1116,4.1183,139200.0
2011-10-10 13:40:00,6.13,6.13,6.11,6.11,142400.0,4.1183,4.1183,4.1048,4.1048,142400.0
2011-10-10 13:50:00,6.11,6.12,6.11,6.12,120400.0,4.1048,4.1116,4.1048,4.1116,120400.0
2011-10-10 14:00:00,6.12,6.12,6.11,6.11,217200.0,4.1116,4.1116,4.1048,4.1048,217200.0
2011-10-10 14:10:00,6.11,6.12,6.11,6.11,137600.0,4.1048,4.1116,4.1048,4.1048,137600.0
2011-10-10 14:20:00,6.11,6.12,6.1,6.11,172800.0,4.1048,4.1116,4.0981,4.1048,172800.0
2011-10-10 14:30:00,6.11,6.11,6.11,6.11,142000.0,4.1048,4.1048,4.1048,4.1048,142000.0
2011-10-10 14:40:00,6.11,6.11,6.1,6.1,147600.0,4.1048,4.1048,4.0981,4.0981,147600.0
2011-10-10 14:50:00,6.1,6.12,6.1,6.12,131600.0,4.0981,4.1116,4.0981,4.1116,131600.0
2011-10-10 15:00:00,6.12,6.12,6.1,6.11,169600.0,4.1116,4.1116,4.0981,4.1048,169600.0
2011-10-10 15:10:00,6.11,6.11,6.09,6.1,223200.0,4.1048,4.1048,4.0914,4.0981,223200.0
2011-10-10 15:20:00,6.1,6.1,6.07,6.09,524000.0,4.0981,4.0981,4.078,4.0914,524000.0
2011-10-10 15:30:00,6.09,6.11,6.08,6.1,470800.0,4.0914,4.1048,4.0847,4.0981,470800.0
2011-10-10 15:40:00,6.1,6.13,6.08,6.13,482800.0,4.0981,4.1183,4.0847,4.1183,482800.0
2011-10-10 15:50:00,6.12,6.14,6.12,6.14,1022000.0,4.1116,4.125,4.1116,4.125,1022000.0
2011-10-11 09:30:00,6.13,6.14,6.07,6.08,400400.0,4.1183,4.125,4.078,4.0847,400400.0
2011-10-11 09:40:00,6.1,6.14,6.08,6.13,325600.0,4.0981,4.125,4.0847,4.1183,325600.0
2011-10-11 09:50:00,6.13,6.13,6.11,6.11,295600.0,4.1183,4.1183,4.1048,4.1048,295600.0
2011-10-11 10:00:00,6.11,6.12,6.1,6.12,256800.0,4.1048,4.1116,4.0981,4.1116,256800.0
2011-10-11 10:10:00,6.12,6.14,6.11,6.14,275200.0,4.1116,4.125,4.1048,4.125,275200.0
2011-10-11 10:20:00,6.14,6.19,6.13,6.18,580800.0,4.125,4.1586,4.1183,4.1519,580800.0
2011-10-11 10:30:00,6.18,6.18,6.16,6.17,207200.0,4.1519,4.1519,4.1384,4.1451,207200.0
2011-10-11 10:40:00,6.17,6.17,6.13,6.14,224400.0,4.1451,4.1451,4.1183,4.125,224400.0
2011-10-11 10:50:00,6.14,6.15,6.13,6.13,253600.0,4.125,4.1317,4.1183,4.1183,253600.0
2011-10-11 11:00:00,6.13,6.14,6.12,6.12,279600.0,4.1183,4.125,4.1116,4.1116,279600.0
2011-10-11 11:10:00,6.12,6.15,6.11,6.15,234800.0,4.1116,4.1317,4.1048,4.1317,234800.0
2011-10-11 11:20:00,6.15,6.15,6.13,6.14,197200.0,4.1317,4.1317,4.1183,4.125,197200.0
2011-10-11 11:30:00,6.14,6.16,6.13,6.13,444000.0,4.125,4.1384,4.1183,4.1183,444000.0
2011-10-11 11:40:00,6.13,6.16,6.13,6.13,254800.0,4.1183,4.1384,4.1183,4.1183,254800.0
2011-10-11 11:50:00,6.13,6.14,6.12,6.12,180800.0,4.1183,4.125,4.1116,4.1116,180800.0
2011-10-11 12:00:00,6.12,6.13,6.1,6.1,631600.0,4.1116,4.1183,4.0981,4.0981,631600.0
2011-10-11 12:10:00,6.1,6.14,6.1,6.14,398000.0,4.0981,4.125,4.0981,4.125,398000.0
2011-10-11 12:20:00,6.14,6.14,6.13,6.13,188000.0,4.125,4.125,4.1183,4.1183,188000.0
2011-10-11 12:30:00,6.13,6.13,6.09,6.1,282400.0,4.1183,4.1183,4.0914,4.0981,282400.0
2011-10-11 12:40:00,6.11,6.12,6.1,6.11,280000.0,4.1048,4.1116,4.0981,4.1048,280000.0
2011-10-11 12:50:00,6.11,6.15,6.11,6.15,82000.0,4.1048,4.1317,4.1048,4.1317,82000.0
2011-10-11 13:00:00,6.15,6.16,6.14,6.16,102800.0,4.1317,4.1384,4.125,4.1384,102800.0
2011-10-11 13:10:00,6.16,6.16,6.13,6.14,162800.0,4.1384,4.1384,4.1183,4.125,162800.0
2011-10-11 13:20:00,6.15,6.16,6.14,6.15,153600.0,4.1317,4.1384,4.125,4.1317,153600.0
2011-10-11 13:30:00,6.16,6.17,6.16,6.17,94400.0,4.1384,4.1451,4.1384,4.1451,94400.0
2011-10-11 13:40:00,6.17,6.17,6.15,6.16,216400.0,4.1451,4.1451,4.1317,4.1384,216400.0
2011-10-11 13:50:00,6.16,6.18,6.16,6.18,122800.0,4.1384,4.1519,4.1384,4.1519,122800.0
2011-10-11 14:00:00,6.18,6.18,6.18,6.18,79600.0,4.1519,4.1519,4.1519,4.1519,79600.0
2011-10-11 14:10:00,6.18,6.19,6.18,6.18,172400.0,4.1519,4.1586,4.1519,4.1519,172400.0
2011-10-11 14:20:00,6.18,6.18,6.16,6.17,232400.0,4.1519,4.1519,4.1384,4.1451,232400.0
2011-10-11 14:30:00,6.17,6.18,6.15,6.15,139200.0,4.1451,4.1519,4.1317,4.1317,139200.0
2011-10-11 14:40:00,6.15,6.17,6.15,6.17,172400.0,4.1317,4.1451,4.1317,4.1451,172400.0
2011-10-11 14:50:00,6.17,6.19,6.17,6.19,171200.0,4.1451,4.1586,4.1451,4.1586,171200.0
2011-10-11 15:00:00,6.19,6.21,6.19,6.2,155600.0,4.1586,4.172,4.1586,4.1653,155600.0
2011-10-11 15:10:00,6.2,6.21,6.2,6.2,185200.0,4.1653,4.172,4.1653,4.1653,185200.0
2011-10-11 15:20:00,6.2,6.21,6.2,6.2,265600.0,4.1653,4.172,4.1653,4.1653,265600.0
2011-10-11 15:30:00,6.2,6.23,6.2,6.23,495600.0,4.1653,4.1855,4.1653,4.1855,495600.0
2011-10-11 15:40:00,6.23,6.24,6.22,6.23,521600.0,4.1855,4.1922,4.1787,4.1855,521600.0
2011-10-11 15:50:00,6.23,6.24,6.22,6.23,974400.0,4.1855,4.1922,4.1787,4.1855,974400.0
2011-10-12 09:30:00,6.25,6.38,6.23,6.37,871200.0,4.1989,4.2862,4.1855,4.2795,871200.0
2011-10-12 09:40:00,6.37,6.45,6.36,6.41,987200.0,4.2795,4.3333,4.2728,4.3064,987200.0
2011-10-12 09:50:00,6.41,6.44,6.4,6.42,546000.0,4.3064,4.3265,4.2997,4.3131,546000.0
2011-10-12 10:00:00,6.42,6.43,6.38,6.41,821600.0,4.3131,4.3198,4.2862,4.3064,821600.0
2011-10-12 10:10:00,6.4,6.46,6.38,6.46,570800.0,4.2997,4.34,4.2862,4.34,570800.0
2011-10-12 10:20:00,6.46,6.47,6.41,6.42,642400.0,4.34,4.3467,4.3064,4.3131,642400.0
2011-10-12 10:30:00,6.42,6.45,6.42,6.44,442400.0,4.3131,4.3333,4.3131,4.3265,442400.0
2011-10-12 10:40:00,6.44,6.49,6.44,6.49,379600.0,4.3265,4.3601,4.3265,4.3601,379600.0
2011-10-12 10:50:00,6.49,6.49,6.43,6.43,638800.0,4.3601,4.3601,4.3198,4.3198,638800.0
2011-10-12 11:00:00,6.43,6.45,6.41,6.41,283200.0,4.3198,4.3333,4.3064,4.3064,283200.0
2011-10-12 11:10:00,6.42,6.42,6.39,6.42,484400.0,4.3131,4.3131,4.2929,4.3131,484400.0
2011-10-12 11:20:00,6.42,6.44,6.41,6.44,401200.0,4.3131,4.3265,4.3064,4.3265,401200.0
2011-10-12 11:30:00,6.44,6.49,6.43,6.49,792000.0,4.3265,4.3601,4.3198,4.3601,792000.0
2011-10-12 11:40:00,6.49,6.52,6.47,6.47,701600.0,4.3601,4.3803,4.3467,4.3467,701600.0
2011-10-12 11:50:00,6.47,6.5,6.45,6.5,400800.0,4.3467,4.3669,4.3333,4.3669,400800.0
2011-10-12 12:00:00,6.5,6.52,6.48,6.49,395200.0,4.3669,4.3803,4.3534,4.3601,395200.0
2011-10-12 12:10:00,6.49,6.49,6.47,6.48,431200.0,4.3601,4.3601,4.3467,4.3534,431200.0
2011-10-12 12:20:00,6.48,6.49,6.47,6.48,263600.0,4.3534,4.3601,4.3467,4.3534,263600.0
2011-10-12 12:30:00,6.48,6.48,6.47,6.47,186000.0,4.3534,4.3534,4.3467,4.3467,186000.0
2011-10-12 12:40:00,6.47,6.47,6.45,6.45,315200.0,4.3467,4.3467,4.3333,4.3333,315200.0
2011-10-12 12:50:00,6.45,6.46,6.45,6.45,455200.0,4.3333,4.34,4.3333,4.3333,455200.0
2011-10-12 13:00:00,6.45,6.47,6.45,6.46,246000.0,4.3333,4.3467,4.3333,4.34,246000.0
2011-10-12 13:10:00,6.46,6.48,6.46,6.47,275600.0,4.34,4.3534,4.34,4.3467,275600.0
2011-10-12 13:20:00,6.47,6.48,6.44,6.44,510000.0,4.3467,4.3534,4.3265,4.3265,510000.0
2011-10-12 13:30:00,6.45,6.45,6.43,6.44,338000.0,4.3333,4.3333,4.3198,4.3265,338000.0
2011-10-12 13:40:00,6.44,6.44,6.43,6.44,579600.0,4.3265,4.3265,4.3198,4.3265,579600.0
2011-10-12 13:50:00,6.44,6.44,6.43,6.43,230400.0,4.3265,4.3265,4.3198,4.3198,230400.0
2011-10-12 14:00:00,6.43,6.46,6.43,6.46,518000.0,4.3198,4.34,4.3198,4.34,518000.0
2011-10-12 14:10:00,6.46,6.48,6.46,6.46,264800.0,4.34,4.3534,4.34,4.34,264800.0
2011-10-12 14:20:00,6.46,6.46,6.45,6.46,318800.0,4.34,4.34,4.3333,4.34,318800.0
2011-10-12 14:30:00,6.46,6.52,6.46,6.5,442800.0,4.34,4.3803,4.34,4.3669,442800.0
2011-10-12 14:40:00,6.5,6.5,6.48,6.5,329200.0,4.3669,4.3669,4.3534,4.3669,329200.0
2011-10-12 14:50:00,6.5,6.5,6.45,6.46,420800.0,4.3669,4.3669,4.3333,4.34,420800.0
2011-10-12 15:00:00,6.46,6.46,6.42,6.43,516800.0,4.34,4.34,4.3131,4.3198,516800.0
2011-10-12 15:10:00,6.43,6.43,6.42,6.43,419200.0,4.3198,4.3198,4.3131,4.3198,419200.0
2011-10-12 15:20:00,6.43,6.44,6.41,6.43,394800.0,4.3198,4.3265,4.3064,4.3198,394800.0
2011-10-12 15:30:00,6.43,6.45,6.42,6.43,604400.0,4.3198,4.3333,4.3131,4.3198,604400.0
2011-10-12 15:40:00,6.43,6.44,6.4,6.41,834400.0,4.3198,4.3265,4.2997,4.3064,834400.0
2011-10-12 15:50:00,6.41,6.43,6.4,6.41,1099200.0,4.3064,4.3198,4.2997,4.3064,1099200.0
2011-10-13 09:30:00,6.35,6.41,6.33,6.35,326400.0,4.2661,4.3064,4.2526,4.2661,326400.0
2011-10-13 09:40:00,6.35,6.37,6.34,6.34,259600.0,4.2661,4.2795,4.2594,4.2594,259600.0
2011-10-13 09:50:00,6.34,6.35,6.29,6.3,269200.0,4.2594,4.2661,4.2258,4.2325,269200.0
2011-10-13 10:00:00,6.29,6.32,6.27,6.3,730800.0,4.2258,4.2459,4.2123,4.2325,730800.0
2011-10-13 10:10:00,6.3,6.32,6.29,6.29,305600.0,4.2325,4.2459,4.2258,4.2258,305600.0
2011-10-13 10:20:00,6.29,6.33,6.29,6.32,212800.0,4.2258,4.2526,4.2258,4.2459,212800.0
2011-10-13 10:30:00,6.32,6.35,6.32,6.33,270800.0,4.2459,4.2661,4.2459,4.2526,270800.0
2011-10-13 10:40:00,6.33,6.33,6.3,6.31,225600.0,4.2526,4.2526,4.2325,4.2392,225600.0
2011-10-13 10:50:00,6.31,6.33,6.3,6.3,335600.0,4.2392,4.2526,4.2325,4.2325,335600.0
2011-10-13 11:00:00,6.3,6.33,6.3,6.33,417600.0,4.2325,4.2526,4.2325,4.2526,417600.0
2011-10-13 11:10:00,6.33,6.35,6.32,6.33,353600.0,4.2526,4.2661,4.2459,4.2526,353600.0
2011-10-13 11:20:00,6.33,6.35,6.33,6.33,100000.0,4.2526,4.2661,4.2526,4.2526,100000.0
2011-10-13 11:30:00,6.32,6.35,6.32,6.34,146400.0,4.2459,4.2661,4.2459,4.2594,146400.0
2011-10-13 11:40:00,6.34,6.36,6.33,6.33,101200.0,4.2594,4.2728,4.2526,4.2526,101200.0
2011-10-13 11:50:00,6.33,6.34,6.3,6.3,301200.0,4.2526,4.2594,4.2325,4.2325,301200.0
2011-10-13 12:00:00,6.31,6.32,6.3,6.3,414000.0,4.2392,4.2459,4.2325,4.2325,414000.0
2011-10-13 12:10:00,6.31,6.32,6.3,6.32,107200.0,4.2392,4.2459,4.2325,4.2459,107200.0
2011-10-13 12:20:00,6.31,6.34,6.3,6.3,137600.0,4.2392,4.2594,4.2325,4.2325,137600.0
2011-10-13 12:30:00,6.3,6.32,6.29,6.32,111200.0,4.2325,4.2459,4.2258,4.2459,111200.0
2011-10-13 12:40:00,6.32,6.33,6.31,6.31,212000.0,4.2459,4.2526,4.2392,4.2392,212000.0
2011-10-13 12:50:00,6.31,6.32,6.31,6.32,62400.0,4.2392,4.2459,4.2392,4.2459,62400.0
2011-10-13 13:00:00,6.32,6.33,6.3,6.32,117200.0,4.2459,4.2526,4.2325,4.2459,117200.0
2011-10-13 13:10:00,6.32,6.35,6.32,6.35,90000.0,4.2459,4.2661,4.2459,4.2661,90000.0
2011-10-13 13:20:00,6.34,6.36,6.34,6.36,105600.0,4.2594,4.2728,4.2594,4.2728,105600.0
2011-10-13 13:30:00,6.36,6.36,6.35,6.35,63200.0,4.2728,4.2728,4.2661,4.2661,63200.0
2011-10-13 13:40:00,6.35,6.37,6.35,6.36,98000.0,4.2661,4.2795,4.2661,4.2728,98000.0
2011-10-13 13:50:00,6.36,6.37,6.35,6.36,188800.0,4.2728,4.2795,4.2661,4.2728,188800.0
2011-10-13 14:00:00,6.35,6.35,6.32,6.32,142400.0,4.2661,4.2661,4.2459,4.2459,142400.0
2011-10-13 14:10:00,6.32,6.32,6.31,6.31,138400.0,4.2459,4.2459,4.2392,4.2392,138400.0
2011-10-13 14:20:00,6.31,6.32,6.3,6.31,157600.0,4.2392,4.2459,4.2325,4.2392,157600.0
2011-10-13 14:30:00,6.32,6.33,6.31,6.32,123600.0,4.2459,4.2526,4.2392,4.2459,123600.0
2011-10-13 14:40:00,6.33,6.35,6.31,6.35,187600.0,4.2526,4.2661,4.2392,4.2661,187600.0
2011-10-13 14:50:00,6.35,6.36,6.35,6.36,112000.0,4.2661,4.2728,4.2661,4.2728,112000.0
2011-10-13 15:00:00,6.36,6.37,6.35,6.37,143200.0,4.2728,4.2795,4.2661,4.2795,143200.0
2011-10-13 15:10:00,6.36,6.37,6.35,6.35,269200.0,4.2728,4.2795,4.2661,4.2661,269200.0
2011-10-13 15:20:00,6.35,6.35,6.31,6.31,418800.0,4.2661,4.2661,4.2392,4.2392,418800.0
2011-10-13 15:30:00,6.31,6.32,6.29,6.3,494400.0,4.2392,4.2459,4.2258,4.2325,494400.0
2011-10-13 15:40:00,6.3,6.31,6.29,6.3,505600.0,4.2325,4.2392,4.2258,4.2325,505600.0
2011-10-13 15:50:00,6.3,6.31,6.29,6.31,1071600.0,4.2325,4.2392,4.2258,4.2392,1071600.0
2011-10-14 09:30:00,6.35,6.37,6.23,6.32,798400.0,4.2661,4.2795,4.1855,4.2459,798400.0
2011-10-14 09:40:00,6.32,6.33,6.3,6.32,169200.0,4.2459,4.2526,4.2325,4.2459,169200.0
2011-10-14 09:50:00,6.33,6.33,6.3,6.31,156000.0,4.2526,4.2526,4.2325,4.2392,156000.0
2011-10-14 10:00:00,6.31,6.33,6.31,6.31,269200.0,4.2392,4.2526,4.2392,4.2392,269200.0
2011-10-14 10:10:00,6.31,6.31,6.29,6.3,168000.0,4.2392,4.2392,4.2258,4.2325,168000.0
2011-10-14 10:20:00,6.3,6.3,6.28,6.3,221600.0,4.2325,4.2325,4.219,4.2325,221600.0
2011-10-14 10:30:00,6.3,6.3,6.28,6.29,222800.0,4.2325,4.2325,4.219,4.2258,222800.0
2011-10-14 10:40:00,6.29,6.29,6.28,6.29,150000.0,4.2258,4.2258,4.219,4.2258,150000.0
2011-10-14 10:50:00,6.29,6.31,6.27,6.31,470400.0,4.2258,4.2392,4.2123,4.2392,470400.0
2011-10-14 11:00:00,6.31,6.31,6.28,6.29,354400.0,4.2392,4.2392,4.219,4.2258,354400.0
2011-10-14 11:10:00,6.29,6.31,6.28,6.31,330000.0,4.2258,4.2392,4.219,4.2392,330000.0
2011-10-14 11:20:00,6.31,6.31,6.27,6.28,277600.0,4.2392,4.2392,4.2123,4.219,277600.0
2011-10-14 11:30:00,6.28,6.29,6.27,6.29,294800.0,4.219,4.2258,4.2123,4.2258,294800.0
2011-10-14 11:40:00,6.29,6.29,6.27,6.27,121200.0,4.2258,4.2258,4.2123,4.2123,121200.0
2011-10-14 11:50:00,6.27,6.29,6.26,6.26,277200.0,4.2123,4.2258,4.2056,4.2056,277200.0
2011-10-14 12:00:00,6.26,6.26,6.24,6.24,208800.0,4.2056,4.2056,4.1922,4.1922,208800.0
2011-10-14 12:10:00,6.24,6.26,6.24,6.25,312400.0,4.1922,4.2056,4.1922,4.1989,312400.0
2011-10-14 12:20:00,6.25,6.26,6.25,6.25,142400.0,4.1989,4.2056,4.1989,4.1989,142400.0
2011-10-14 12:30:00,6.25,6.26,6.25,6.26,177200.0,4.1989,4.2056,4.1989,4.2056,177200.0
2011-10-14 12:40:00,6.26,6.27,6.24,6.24,139200.0,4.2056,4.2123,4.1922,4.1922,139200.0
2011-10-14 12:50:00,6.25,6.25,6.24,6.24,98000.0,4.1989,4.1989,4.1922,4.1922,98000.0
2011-10-14 13:00:00,6.24,6.26,6.24,6.25,86800.0,4.1922,4.2056,4.1922,4.1989,86800.0
2011-10-14 13:10:00,6.25,6.28,6.25,6.28,182000.0,4.1989,4.219,4.1989,4.219,182000.0
2011-10-14 13:20:00,6.28,6.28,6.27,6.27,201200.0,4.219,4.219,4.2123,4.2123,201200.0
2011-10-14 13:30:00,6.27,6.27,6.26,6.26,295600.0,4.2123,4.2123,4.2056,4.2056,295600.0
2011-10-14 13:40:00,6.26,6.27,6.26,6.27,295600.0,4.2056,4.2123,4.2056,4.2123,295600.0
2011-10-14 13:50:00,6.27,6.27,6.24,6.25,438800.0,4.2123,4.2123,4.1922,4.1989,438800.0
2011-10-14 14:00:00,6.25,6.25,6.24,6.25,293600.0,4.1989,4.1989,4.1922,4.1989,293600.0
2011-10-14 14:10:00,6.25,6.25,6.24,6.25,169600.0,4.1989,4.1989,4.1922,4.1989,169600.0
2011-10-14 14:20:00,6.25,6.25,6.24,6.25,110800.0,4.1989,4.1989,4.1922,4.1989,110800.0
2011-10-14 14:30:00,6.25,6.25,6.24,6.25,116800.0,4.1989,4.1989,4.1922,4.1989,116800.0
2011-10-14 14:40:00,6.25,6.25,6.24,6.24,125600.0,4.1989,4.1989,4.1922,4.1922,125600.0
2011-10-14 14:50:00,6.25,6.26,6.24,6.26,314000.0,4.1989,4.2056,4.1922,4.2056,314000.0
2011-10-14 15:00:00,6.26,6.26,6.25,6.25,255200.0,4.2056,4.2056,4.1989,4.1989,255200.0
2011-10-14 15:10:00,6.25,6.26,6.25,6.26,383200.0,4.1989,4.2056,4.1989,4.2056,383200.0
2011-10-14 15:20:00,6.25,6.27,6.25,6.26,505200.0,4.1989,4.2123,4.1989,4.2056,505200.0
2011-10-14 15:30:00,6.26,6.29,6.26,6.27,675600.0,4.2056,4.2258,4.2056,4.2123,675600.0
2011-10-14 15:40:00,6.27,6.28,6.26,6.27,436800.0,4.2123,4.219,4.2056,4.2123,436800.0
2011-10-14 15:50:00,6.27,6.29,6.26,6.29,963200.0,4.2123,4.2258,4.2056,4.2258,963200.0
2011-10-17 09:30:00,6.29,6.29,6.23,6.25,245600.0,4.2258,4.2258,4.1855,4.1989,245600.0
2011-10-17 09:40:00,6.24,6.28,6.24,6.28,189200.0,4.1922,4.219,4.1922,4.219,189200.0
2011-10-17 09:50:00,6.28,6.28,6.23,6.24,122400.0,4.219,4.219,4.1855,4.1922,122400.0
2011-10-17 10:00:00,6.24,6.25,6.22,6.25,198800.0,4.1922,4.1989,4.1787,4.1989,198800.0
2011-10-17 10:10:00,6.25,6.26,6.23,6.23,331200.0,4.1989,4.2056,4.1855,4.1855,331200.0
2011-10-17 10:20:00,6.23,6.24,6.22,6.22,106400.0,4.1855,4.1922,4.1787,4.1787,106400.0
2011-10-17 10:30:00,6.22,6.24,6.22,6.23,163600.0,4.1787,4.1922,4.1787,4.1855,163600.0
2011-10-17 10:40:00,6.23,6.23,6.21,6.22,227200.0,4.1855,4.1855,4.172,4.1787,227200.0
2011-10-17 10:50:00,6.22,6.22,6.21,6.21,255600.0,4.1787,4.1787,4.172,4.172,255600.0
2011-10-17 11:00:00,6.21,6.23,6.21,6.22,180400.0,4.172,4.1855,4.172,4.1787,180400.0
2011-10-17 11:10:00,6.23,6.23,6.21,6.22,330000.0,4.1855,4.1855,4.172,4.1787,330000.0
2011-10-17 11:20:00,6.21,6.23,6.21,6.22,416400.0,4.172,4.1855,4.172,4.1787,416400.0
2011-10-17 11:30:00,6.22,6.23,6.22,6.23,149200.0,4.1787,4.1855,4.1787,4.1855,149200.0
2011-10-17 11:40:00,6.23,6.24,6.21,6.21,160800.0,4.1855,4.1922,4.172,4.172,160800.0
2011-10-17 11:50:00,6.21,6.22,6.19,6.19,219200.0,4.172,4.1787,4.1586,4.1586,219200.0
2011-10-17 12:00:00,6.19,6.2,6.18,6.18,129600.0,4.1586,4.1653,4.1519,4.1519,129600.0
2011-10-17 12:10:00,6.18,6.2,6.18,6.2,114800.0,4.1519,4.1653,4.1519,4.1653,114800.0
2011-10-17 12:20:00,6.2,6.2,6.18,6.18,140800.0,4.1653,4.1653,4.1519,4.1519,140800.0
2011-10-17 12:30:00,6.18,6.18,6.15,6.16,218400.0,4.1519,4.1519,4.1317,4.1384,218400.0
2011-10-17 12:40:00,6.16,6.18,6.15,6.16,146000.0,4.1384,4.1519,4.1317,4.1384,146000.0
2011-10-17 12:50:00,6.16,6.17,6.15,6.16,104000.0,4.1384,4.1451,4.1317,4.1384,104000.0
2011-10-17 13:00:00,6.16,6.16,6.15,6.16,146400.0,4.1384,4.1384,4.1317,4.1384,146400.0
2011-10-17 13:10:00,6.16,6.17,6.15,6.17,329200.0,4.1384,4.1451,4.1317,4.1451,329200.0
2011-10-17 13:20:00,6.17,6.18,6.17,6.18,649600.0,4.1451,4.1519,4.1451,4.1519,649600.0
2011-10-17 13:30:00,6.18,6.18,6.17,6.18,128000.0,4.1519,4.1519,4.1451,4.1519,128000.0
2011-10-17 13:40:00,6.18,6.2,6.18,6.18,407600.0,4.1519,4.1653,4.1519,4.1519,407600.0
2011-10-17 13:50:00,6.19,6.2,6.18,6.19,114400.0,4.1586,4.1653,4.1519,4.1586,114400.0
2011-10-17 14:00:00,6.19,6.2,6.17,6.18,240400.0,4.1586,4.1653,4.1451,4.1519,240400.0
2011-10-17 14:10:00,6.18,6.18,6.17,6.18,133600.0,4.1519,4.1519,4.1451,4.1519,133600.0
2011-10-17 14:20:00,6.18,6.18,5.96,6.0,4643200.0,4.1519,4.1519,4.0041,4.0309,4643200.0
2011-10-17 14:30:00,6.01,6.05,5.97,6.03,3378400.0,4.0377,4.0645,4.0108,4.0511,3378400.0
2011-10-17 14:40:00,6.03,6.05,5.99,6.03,1838000.0,4.0511,4.0645,4.0242,4.0511,1838000.0
2011-10-17 14:50:00,6.03,6.1,6.03,6.1,1257600.0,4.0511,4.0981,4.0511,4.0981,1257600.0
2011-10-17 15:00:00,6.1,6.13,6.09,6.12,866400.0,4.0981,4.1183,4.0914,4.1116,866400.0
2011-10-17 15:10:00,6.12,6.12,6.09,6.09,749200.0,4.1116,4.1116,4.0914,4.0914,749200.0
2011-10-17 15:20:00,6.09,6.11,6.09,6.1,644000.0,4.0914,4.1048,4.0914,4.0981,644000.0
2011-10-17 15:30:00,6.1,6.12,6.08,6.08,756400.0,4.0981,4.1116,4.0847,4.0847,756400.0
2011-10-17 15:40:00,6.08,6.1,6.07,6.07,1050000.0,4.0847,4.0981,4.078,4.078,1050000.0
2011-10-17 15:50:00,6.07,6.07,6.05,6.07,1672000.0,4.078,4.078,4.0645,4.078,1672000.0
2011-10-18 09:30:00,6.06,6.12,6.04,6.12,348400.0,4.0712,4.1116,4.0578,4.1116,348400.0
2011-10-18 09:40:00,6.12,6.13,6.06,6.06,336000.0,4.1116,4.1183,4.0712,4.0712,336000.0
2011-10-18 09:50:00,6.06,6.08,6.06,6.08,292000.0,4.0712,4.0847,4.0712,4.0847,292000.0
2011-10-18 10:00:00,6.09,6.18,6.08,6.18,895600.0,4.0914,4.1519,4.0847,4.1519,895600.0
2011-10-18 10:10:00,6.17,6.2,6.15,6.15,426400.0,4.1451,4.1653,4.1317,4.1317,426400.0
2011-10-18 10:20:00,6.15,6.21,6.15,6.21,450800.0,4.1317,4.172,4.1317,4.172,450800.0
2011-10-18 10:30:00,6.21,6.23,6.2,6.2,352000.0,4.172,4.1855,4.1653,4.1653,352000.0
2011-10-18 10:40:00,6.2,6.22,6.18,6.18,282800.0,4.1653,4.1787,4.1519,4.1519,282800.0
2011-10-18 10:50:00,6.18,6.21,6.17,6.2,340400.0,4.1519,4.172,4.1451,4.1653,340400.0
2011-10-18 11:00:00,6.2,6.21,6.18,6.21,362000.0,4.1653,4.172,4.1519,4.172,362000.0
2011-10-18 11:10:00,6.21,6.21,6.17,6.19,211600.0,4.172,4.172,4.1451,4.1586,211600.0
2011-10-18 11:20:00,6.19,6.19,6.15,6.15,144000.0,4.1586,4.1586,4.1317,4.1317,144000.0
2011-10-18 11:30:00,6.16,6.22,6.16,6.22,292000.0,4.1384,4.1787,4.1384,4.1787,292000.0
2011-10-18 11:40:00,6.22,6.24,6.2,6.24,462000.0,4.1787,4.1922,4.1653,4.1922,462000.0
2011-10-18 11:50:00,6.24,6.25,6.23,6.23,240400.0,4.1922,4.1989,4.1855,4.1855,240400.0
2011-10-18 12:00:00,6.23,6.24,6.22,6.23,268400.0,4.1855,4.1922,4.1787,4.1855,268400.0
2011-10-18 12:10:00,6.23,6.24,6.2,6.2,499600.0,4.1855,4.1922,4.1653,4.1653,499600.0
2011-10-18 12:20:00,6.2,6.2,6.18,6.18,338800.0,4.1653,4.1653,4.1519,4.1519,338800.0
2011-10-18 12:30:00,6.18,6.21,6.18,6.21,608400.0,4.1519,4.172,4.1519,4.172,608400.0
2011-10-18 12:40:00,6.21,6.23,6.21,6.22,128400.0,4.172,4.1855,4.172,4.1787,128400.0
2011-10-18 12:50:00,6.22,6.23,6.21,6.22,148400.0,4.1787,4.1855,4.172,4.1787,148400.0
2011-10-18 13:00:00,6.22,6.22,6.22,6.22,58400.0,4.1787,4.1787,4.1787,4.1787,58400.0
2011-10-18 13:10:00,6.22,6.22,6.2,6.2,66400.0,4.1787,4.1787,4.1653,4.1653,66400.0
2011-10-18 13:20:00,6.2,6.22,6.19,6.2,310800.0,4.1653,4.1787,4.1586,4.1653,310800.0
2011-10-18 13:30:00,6.2,6.21,6.2,6.21,122000.0,4.1653,4.172,4.1653,4.172,122000.0
2011-10-18 13:40:00,6.21,6.22,6.2,6.22,120000.0,4.172,4.1787,4.1653,4.1787,120000.0
2011-10-18 13:50:00,6.22,6.23,6.21,6.22,169600.0,4.1787,4.1855,4.172,4.1787,169600.0
2011-10-18 14:00:00,6.22,6.22,6.2,6.21,187600.0,4.1787,4.1787,4.1653,4.172,187600.0
2011-10-18 14:10:00,6.21,6.22,6.21,6.21,154000.0,4.172,4.1787,4.172,4.172,154000.0
2011-10-18 14:20:00,6.21,6.22,6.21,6.22,105200.0,4.172,4.1787,4.172,4.1787,105200.0
2011-10-18 14:30:00,6.22,6.24,6.22,6.22,164800.0,4.1787,4.1922,4.1787,4.1787,164800.0
2011-10-18 14:40:00,6.22,6.24,6.22,6.23,140800.0,4.1787,4.1922,4.1787,4.1855,140800.0
2011-10-18 14:50:00,6.23,6.24,6.22,6.23,225200.0,4.1855,4.1922,4.1787,4.1855,225200.0
2011-10-18 15:00:00,6.23,6.27,6.23,6.27,431200.0,4.1855,4.2123,4.1855,4.2123,431200.0
2011-10-18 15:10:00,6.27,6.3,6.25,6.25,671600.0,4.2123,4.2325,4.1989,4.1989,671600.0
2011-10-18 15:20:00,6.25,6.26,6.24,6.25,580800.0,4.1989,4.2056,4.1922,4.1989,580800.0
2011-10-18 15:30:00,6.24,6.25,6.22,6.23,496400.0,4.1922,4.1989,4.1787,4.1855,496400.0
2011-10-18 15:40:00,6.23,6.26,6.22,6.25,705600.0,4.1855,4.2056,4.1787,4.1989,705600.0
2011-10-18 15:50:00,6.25,6.27,6.23,6.24,1666400.0,4.1989,4.2123,4.1855,4.1922,1666400.0
2011-10-19 09:30:00,6.22,6.23,6.18,6.19,286000.0,4.1787,4.1855,4.1519,4.1586,286000.0
2011-10-19 09:40:00,6.2,6.23,6.18,6.19,402400.0,4.1653,4.1855,4.1519,4.1586,402400.0
2011-10-19 09:50:00,6.19,6.2,6.18,6.19,530800.0,4.1586,4.1653,4.1519,4.1586,530800.0
2011-10-19 10:00:00,6.19,6.2,6.16,6.18,598000.0,4.1586,4.1653,4.1384,4.1519,598000.0
2011-10-19 10:10:00,6.18,6.23,6.18,6.22,284000.0,4.1519,4.1855,4.1519,4.1787,284000.0
2011-10-19 10:20:00,6.22,6.24,6.21,6.23,184400.0,4.1787,4.1922,4.172,4.1855,184400.0
2011-10-19 10:30:00,6.24,6.25,6.23,6.24,160000.0,4.1922,4.1989,4.1855,4.1922,160000.0
2011-10-19 10:40:00,6.25,6.25,6.24,6.25,135200.0,4.1989,4.1989,4.1922,4.1989,135200.0
2011-10-19 10:50:00,6.25,6.25,6.24,6.24,212800.0,4.1989,4.1989,4.1922,4.1922,212800.0
2011-10-19 11:00:00,6.24,6.25,6.23,6.24,161600.0,4.1922,4.1989,4.1855,4.1922,161600.0
2011-10-19 11:10:00,6.24,6.25,6.22,6.22,169200.0,4.1922,4.1989,4.1787,4.1787,169200.0
2011-10-19 11:20:00,6.22,6.25,6.22,6.25,166000.0,4.1787,4.1989,4.1787,4.1989,166000.0
2011-10-19 11:30:00,6.25,6.25,6.25,6.25,122800.0,4.1989,4.1989,4.1989,4.1989,122800.0
2011-10-19 11:40:00,6.25,6.25,6.24,6.24,140000.0,4.1989,4.1989,4.1922,4.1922,140000.0
2011-10-19 11:50:00,6.24,6.25,6.23,6.23,147200.0,4.1922,4.1989,4.1855,4.1855,147200.0
2011-10-19 12:00:00,6.23,6.23,6.22,6.22,132000.0,4.1855,4.1855,4.1787,4.1787,132000.0
2011-10-19 12:10:00,6.22,6.25,6.22,6.24,85200.0,4.1787,4.1989,4.1787,4.1922,85200.0
2011-10-19 12:20:00,6.24,6.25,6.23,6.25,162000.0,4.1922,4.1989,4.1855,4.1989,162000.0
2011-10-19 12:30:00,6.25,6.25,6.23,6.24,163600.0,4.1989,4.1989,4.1855,4.1922,163600.0
2011-10-19 12:40:00,6.24,6.25,6.24,6.24,133200.0,4.1922,4.1989,4.1922,4.1922,133200.0
2011-10-19 12:50:00,6.24,6.25,6.24,6.24,149200.0,4.1922,4.1989,4.1922,4.1922,149200.0
2011-10-19 13:00:00,6.24,6.25,6.24,6.25,154000.0,4.1922,4.1989,4.1922,4.1989,154000.0
2011-10-19 13:10:00,6.25,6.25,6.24,6.25,199200.0,4.1989,4.1989,4.1922,4.1989,199200.0
2011-10-19 13:20:00,6.24,6.25,6.24,6.24,572400.0,4.1922,4.1989,4.1922,4.1922,572400.0
2011-10-19 13:30:00,6.24,6.24,6.22,6.22,182800.0,4.1922,4.1922,4.1787,4.1787,182800.0
2011-10-19 13:40:00,6.21,6.23,6.21,6.23,329200.0,4.172,4.1855,4.172,4.1855,329200.0
2011-10-19 13:50:00,6.23,6.24,6.23,6.24,141200.0,4.1855,4.1922,4.1855,4.1922,141200.0
2011-10-19 14:00:00,6.24,6.25,6.22,6.22,400000.0,4.1922,4.1989,4.1787,4.1787,400000.0
2011-10-19 14:10:00,6.22,6.23,6.21,6.22,287600.0,4.1787,4.1855,4.172,4.1787,287600.0
2011-10-19 14:20:00,6.22,6.22,6.2,6.2,353200.0,4.1787,4.1787,4.1653,4.1653,353200.0
2011-10-19 14:30:00,6.2,6.21,6.18,6.21,288400.0,4.1653,4.172,4.1519,4.172,288400.0
2011-10-19 14:40:00,6.21,6.22,6.19,6.22,230400.0,4.172,4.1787,4.1586,4.1787,230400.0
2011-10-19 14:50:00,6.22,6.22,6.2,6.21,218800.0,4.1787,4.1787,4.1653,4.172,218800.0
2011-10-19 15:00:00,6.21,6.21,6.19,6.2,306000.0,4.172,4.172,4.1586,4.1653,306000.0
2011-10-19 15:10:00,6.21,6.22,6.2,6.21,279200.0,4.172,4.1787,4.1653,4.172,279200.0
2011-10-19 15:20:00,6.21,6.22,6.21,6.22,256000.0,4.172,4.1787,4.172,4.1787,256000.0
2011-10-19 15:30:00,6.21,6.23,6.21,6.21,415200.0,4.172,4.1855,4.172,4.172,415200.0
2011-10-19 15:40:00,6.21,6.23,6.19,6.23,631600.0,4.172,4.1855,4.1586,4.1855,631600.0
2011-10-19 15:50:00,6.23,6.23,6.21,6.21,1149200.0,4.1855,4.1855,4.172,4.172,1149200.0
2011-10-20 09:30:00,6.22,6.25,6.18,6.24,396000.0,4.1787,4.1989,4.1519,4.1922,396000.0
2011-10-20 09:40:00,6.24,6.25,6.21,6.21,227200.0,4.1922,4.1989,4.172,4.172,227200.0
2011-10-20 09:50:00,6.21,6.22,6.19,6.2,256400.0,4.172,4.1787,4.1586,4.1653,256400.0
2011-10-20 10:00:00,6.2,6.25,6.2,6.22,194800.0,4.1653,4.1989,4.1653,4.1787,194800.0
2011-10-20 10:10:00,6.22,6.24,6.21,6.24,219600.0,4.1787,4.1922,4.172,4.1922,219600.0
2011-10-20 10:20:00,6.24,6.25,6.21,6.23,165200.0,4.1922,4.1989,4.172,4.1855,165200.0
2011-10-20 10:30:00,6.23,6.23,6.2,6.23,230800.0,4.1855,4.1855,4.1653,4.1855,230800.0
2011-10-20 10:40:00,6.23,6.24,6.21,6.22,118000.0,4.1855,4.1922,4.172,4.1787,118000.0
2011-10-20 10:50:00,6.22,6.23,6.2,6.2,104400.0,4.1787,4.1855,4.1653,4.1653,104400.0
2011-10-20 11:00:00,6.2,6.21,6.18,6.2,284000.0,4.1653,4.172,4.1519,4.1653,284000.0
2011-10-20 11:10:00,6.2,6.21,6.2,6.2,201600.0,4.1653,4.172,4.1653,4.1653,201600.0
2011-10-20 11:20:00,6.2,6.21,6.19,6.21,188800.0,4.1653,4.172,4.1586,4.172,188800.0
2011-10-20 11:30:00,6.21,6.22,6.2,6.21,121200.0,4.172,4.1787,4.1653,4.172,121200.0
2011-10-20 11:40:00,6.21,6.22,6.2,6.2,103600.0,4.172,4.1787,4.1653,4.1653,103600.0
2011-10-20 11:50:00,6.2,6.21,6.19,6.2,250400.0,4.1653,4.172,4.1586,4.1653,250400.0
2011-10-20 12:00:00,6.2,6.2,6.18,6.18,120800.0,4.1653,4.1653,4.1519,4.1519,120800.0
2011-10-20 12:10:00,6.18,6.18,6.17,6.17,134000.0,4.1519,4.1519,4.1451,4.1451,134000.0
2011-10-20 12:20:00,6.17,6.2,6.17,6.2,188800.0,4.1451,4.1653,4.1451,4.1653,188800.0
2011-10-20 12:30:00,6.2,6.21,6.19,6.19,114400.0,4.1653,4.172,4.1586,4.1586,114400.0
2011-10-20 12:40:00,6.19,6.2,6.19,6.19,96000.0,4.1586,4.1653,4.1586,4.1586,96000.0
2011-10-20 12:50:00,6.19,6.22,6.19,6.21,129200.0,4.1586,4.1787,4.1586,4.172,129200.0
2011-10-20 13:00:00,6.21,6.23,6.21,6.22,174800.0,4.172,4.1855,4.172,4.1787,174800.0
2011-10-20 13:10:00,6.22,6.26,6.22,6.25,295600.0,4.1787,4.2056,4.1787,4.1989,295600.0
2011-10-20 13:20:00,6.25,6.28,6.24,6.25,274000.0,4.1989,4.219,4.1922,4.1989,274000.0
2011-10-20 13:30:00,6.25,6.26,6.24,6.24,148400.0,4.1989,4.2056,4.1922,4.1922,148400.0
2011-10-20 13:40:00,6.24,6.26,6.23,6.24,233600.0,4.1922,4.2056,4.1855,4.1922,233600.0
2011-10-20 13:50:00,6.24,6.26,6.24,6.24,134400.0,4.1922,4.2056,4.1922,4.1922,134400.0
2011-10-20 14:00:00,6.23,6.25,6.23,6.23,157600.0,4.1855,4.1989,4.1855,4.1855,157600.0
2011-10-20 14:10:00,6.23,6.23,6.21,6.22,102000.0,4.1855,4.1855,4.172,4.1787,102000.0
2011-10-20 14:20:00,6.22,6.23,6.22,6.23,122000.0,4.1787,4.1855,4.1787,4.1855,122000.0
2011-10-20 14:30:00,6.23,6.27,6.23,6.27,171600.0,4.1855,4.2123,4.1855,4.2123,171600.0
2011-10-20 14:40:00,6.27,6.27,6.26,6.27,113200.0,4.2123,4.2123,4.2056,4.2123,113200.0
2011-10-20 14:50:00,6.27,6.28,6.27,6.27,126000.0,4.2123,4.219,4.2123,4.2123,126000.0
2011-10-20 15:00:00,6.27,6.27,6.26,6.27,148000.0,4.2123,4.2123,4.2056,4.2123,148000.0
2011-10-20 15:10:00,6.27,6.27,6.26,6.27,137600.0,4.2123,4.2123,4.2056,4.2123,137600.0
2011-10-20 15:20:00,6.26,6.26,6.23,6.24,183600.0,4.2056,4.2056,4.1855,4.1922,183600.0
2011-10-20 15:30:00,6.24,6.25,6.24,6.24,202400.0,4.1922,4.1989,4.1922,4.1922,202400.0
2011-10-20 15:40:00,6.24,6.27,6.24,6.27,362800.0,4.1922,4.2123,4.1922,4.2123,362800.0
2011-10-20 15:50:00,6.27,6.27,6.25,6.26,633600.0,4.2123,4.2123,4.1989,4.2056,633600.0
2011-10-21 09:30:00,6.35,6.39,6.34,6.37,1364800.0,4.2661,4.2929,4.2594,4.2795,1364800.0
2011-10-21 09:40:00,6.37,6.42,6.37,6.42,433600.0,4.2795,4.3131,4.2795,4.3131,433600.0
2011-10-21 09:50:00,6.42,6.43,6.4,6.4,345200.0,4.3131,4.3198,4.2997,4.2997,345200.0
2011-10-21 10:00:00,6.41,6.43,6.4,6.41,267600.0,4.3064,4.3198,4.2997,4.3064,267600.0
2011-10-21 10:10:00,6.42,6.46,6.41,6.46,412400.0,4.3131,4.34,4.3064,4.34,412400.0
2011-10-21 10:20:00,6.46,6.48,6.43,6.44,275200.0,4.34,4.3534,4.3198,4.3265,275200.0
2011-10-21 10:30:00,6.44,6.45,6.43,6.43,258800.0,4.3265,4.3333,4.3198,4.3198,258800.0
2011-10-21 10:40:00,6.43,6.44,6.4,6.41,385200.0,4.3198,4.3265,4.2997,4.3064,385200.0
2011-10-21 10:50:00,6.41,6.42,6.34,6.35,720000.0,4.3064,4.3131,4.2594,4.2661,720000.0
2011-10-21 11:00:00,6.35,6.35,6.3,6.3,490000.0,4.2661,4.2661,4.2325,4.2325,490000.0
2011-10-21 11:10:00,6.3,6.34,6.3,6.32,467200.0,4.2325,4.2594,4.2325,4.2459,467200.0
2011-10-21 11:20:00,6.33,6.34,6.32,6.33,224000.0,4.2526,4.2594,4.2459,4.2526,224000.0
2011-10-21 11:30:00,6.33,6.35,6.33,6.34,280000.0,4.2526,4.2661,4.2526,4.2594,280000.0
2011-10-21 11:40:00,6.34,6.37,6.34,6.36,252800.0,4.2594,4.2795,4.2594,4.2728,252800.0
2011-10-21 11:50:00,6.36,6.37,6.36,6.36,122400.0,4.2728,4.2795,4.2728,4.2728,122400.0
2011-10-21 12:00:00,6.36,6.37,6.36,6.36,116400.0,4.2728,4.2795,4.2728,4.2728,116400.0
2011-10-21 12:10:00,6.36,6.37,6.33,6.33,209600.0,4.2728,4.2795,4.2526,4.2526,209600.0
2011-10-21 12:20:00,6.33,6.33,6.29,6.29,454800.0,4.2526,4.2526,4.2258,4.2258,454800.0
2011-10-21 12:30:00,6.29,6.3,6.29,6.29,325200.0,4.2258,4.2325,4.2258,4.2258,325200.0
2011-10-21 12:40:00,6.29,6.3,6.29,6.3,192000.0,4.2258,4.2325,4.2258,4.2325,192000.0
2011-10-21 12:50:00,6.3,6.3,6.3,6.3,192400.0,4.2325,4.2325,4.2325,4.2325,192400.0
2011-10-21 13:00:00,6.3,6.3,6.29,6.29,329600.0,4.2325,4.2325,4.2258,4.2258,329600.0
2011-10-21 13:10:00,6.29,6.3,6.28,6.3,366000.0,4.2258,4.2325,4.219,4.2325,366000.0
2011-10-21 13:20:00,6.3,6.31,6.29,6.29,355600.0,4.2325,4.2392,4.2258,4.2258,355600.0
2011-10-21 13:30:00,6.29,6.29,6.28,6.29,263600.0,4.2258,4.2258,4.219,4.2258,263600.0
2011-10-21 13:40:00,6.29,6.31,6.29,6.3,442800.0,4.2258,4.2392,4.2258,4.2325,442800.0
2011-10-21 13:50:00,6.3,6.31,6.3,6.3,140800.0,4.2325,4.2392,4.2325,4.2325,140800.0
2011-10-21 14:00:00,6.3,6.32,6.3,6.31,328400.0,4.2325,4.2459,4.2325,4.2392,328400.0
2011-10-21 14:10:00,6.31,6.31,6.3,6.3,271200.0,4.2392,4.2392,4.2325,4.2325,271200.0
2011-10-21 14:20:00,6.3,6.3,6.29,6.29,247600.0,4.2325,4.2325,4.2258,4.2258,247600.0
2011-10-21 14:30:00,6.29,6.3,6.29,6.29,328000.0,4.2258,4.2325,4.2258,4.2258,328000.0
2011-10-21 14:40:00,6.29,6.29,6.28,6.28,391200.0,4.2258,4.2258,4.219,4.219,391200.0
2011-10-21 14:50:00,6.29,6.29,6.26,6.27,588000.0,4.2258,4.2258,4.2056,4.2123,588000.0
2011-10-21 15:00:00,6.27,6.3,6.27,6.3,384800.0,4.2123,4.2325,4.2123,4.2325,384800.0
2011-10-21 15:10:00,6.3,6.3,6.29,6.29,308400.0,4.2325,4.2325,4.2258,4.2258,308400.0
2011-10-21 15:20:00,6.29,6.3,6.29,6.29,445200.0,4.2258,4.2325,4.2258,4.2258,445200.0
2011-10-21 15:30:00,6.29,6.29,6.28,6.28,393600.0,4.2258,4.2258,4.219,4.219,393600.0
2011-10-21 15:40:00,6.29,6.29,6.27,6.27,862400.0,4.2258,4.2258,4.2123,4.2123,862400.0
2011-10-21 15:50:00,6.27,6.27,6.26,6.26,3258800.0,4.2123,4.2123,4.2056,4.2056,3258800.0
2011-10-24 09:30:00,6.28,6.34,6.28,6.32,241200.0,4.219,4.2594,4.219,4.2459,241200.0
2011-10-24 09:40:00,6.32,6.33,6.3,6.33,346800.0,4.2459,4.2526,4.2325,4.2526,346800.0
2011-10-24 09:50:00,6.33,6.33,6.31,6.32,217600.0,4.2526,4.2526,4.2392,4.2459,217600.0
2011-10-24 10:00:00,6.32,6.32,6.27,6.28,337200.0,4.2459,4.2459,4.2123,4.219,337200.0
2011-10-24 10:10:00,6.28,6.29,6.26,6.27,436800.0,4.219,4.2258,4.2056,4.2123,436800.0
2011-10-24 10:20:00,6.26,6.27,6.25,6.26,370800.0,4.2056,4.2123,4.1989,4.2056,370800.0
2011-10-24 10:30:00,6.26,6.33,6.25,6.28,2783200.0,4.2056,4.2526,4.1989,4.219,2783200.0
2011-10-24 10:40:00,6.28,6.29,6.22,6.22,1743600.0,4.219,4.2258,4.1787,4.1787,1743600.0
2011-10-24 10:50:00,6.22,6.24,6.22,6.24,260800.0,4.1787,4.1922,4.1787,4.1922,260800.0
2011-10-24 11:00:00,6.24,6.28,6.24,6.28,595200.0,4.1922,4.219,4.1922,4.219,595200.0
2011-10-24 11:10:00,6.28,6.29,6.27,6.27,432000.0,4.219,4.2258,4.2123,4.2123,432000.0
2011-10-24 11:20:00,6.27,6.29,6.27,6.28,300000.0,4.2123,4.2258,4.2123,4.219,300000.0
2011-10-24 11:30:00,6.28,6.29,6.28,6.29,306800.0,4.219,4.2258,4.219,4.2258,306800.0
2011-10-24 11:40:00,6.29,6.31,6.28,6.31,224400.0,4.2258,4.2392,4.219,4.2392,224400.0
2011-10-24 11:50:00,6.31,6.31,6.29,6.3,218800.0,4.2392,4.2392,4.2258,4.2325,218800.0
2011-10-24 12:00:00,6.3,6.31,6.3,6.3,234400.0,4.2325,4.2392,4.2325,4.2325,234400.0
2011-10-24 12:10:00,6.3,6.31,6.3,6.31,164800.0,4.2325,4.2392,4.2325,4.2392,164800.0
2011-10-24 12:20:00,6.31,6.32,6.31,6.32,146000.0,4.2392,4.2459,4.2392,4.2459,146000.0
2011-10-24 12:30:00,6.32,6.32,6.3,6.3,282400.0,4.2459,4.2459,4.2325,4.2325,282400.0
2011-10-24 12:40:00,6.3,6.31,6.3,6.3,301600.0,4.2325,4.2392,4.2325,4.2325,301600.0
2011-10-24 12:50:00,6.3,6.32,6.3,6.31,207600.0,4.2325,4.2459,4.2325,4.2392,207600.0
2011-10-24 13:00:00,6.31,6.32,6.31,6.32,196000.0,4.2392,4.2459,4.2392,4.2459,196000.0
2011-10-24 13:10:00,6.32,6.33,6.31,6.33,160400.0,4.2459,4.2526,4.2392,4.2526,160400.0
2011-10-24 13:20:00,6.33,6.33,6.31,6.31,114400.0,4.2526,4.2526,4.2392,4.2392,114400.0
2011-10-24 13:30:00,6.31,6.32,6.31,6.32,152800.0,4.2392,4.2459,4.2392,4.2459,152800.0
2011-10-24 13:40:00,6.32,6.35,6.32,6.35,272400.0,4.2459,4.2661,4.2459,4.2661,272400.0
2011-10-24 13:50:00,6.35,6.37,6.35,6.35,269600.0,4.2661,4.2795,4.2661,4.2661,269600.0
2011-10-24 14:00:00,6.35,6.37,6.35,6.37,198800.0,4.2661,4.2795,4.2661,4.2795,198800.0
2011-10-24 14:10:00,6.37,6.37,6.35,6.35,382800.0,4.2795,4.2795,4.2661,4.2661,382800.0
2011-10-24 14:20:00,6.35,6.37,6.35,6.35,325600.0,4.2661,4.2795,4.2661,4.2661,325600.0
2011-10-24 14:30:00,6.35,6.35,6.35,6.35,313600.0,4.2661,4.2661,4.2661,4.2661,313600.0
2011-10-24 14:40:00,6.35,6.36,6.35,6.35,341600.0,4.2661,4.2728,4.2661,4.2661,341600.0
2011-10-24 14:50:00,6.35,6.38,6.35,6.38,627600.0,4.2661,4.2862,4.2661,4.2862,627600.0
2011-10-24 15:00:00,6.38,6.4,6.38,6.39,346000.0,4.2862,4.2997,4.2862,4.2929,346000.0
2011-10-24 15:10:00,6.39,6.39,6.36,6.38,327600.0,4.2929,4.2929,4.2728,4.2862,327600.0
2011-10-24 15:20:00,6.38,6.38,6.36,6.36,425200.0,4.2862,4.2862,4.2728,4.2728,425200.0
2011-10-24 15:30:00,6.36,6.39,6.36,6.38,666400.0,4.2728,4.2929,4.2728,4.2862,666400.0
2011-10-24 15:40:00,6.38,6.38,6.37,6.38,609600.0,4.2862,4.2862,4.2795,4.2862,609600.0
2011-10-24 15:50:00,6.38,6.39,6.38,6.39,1573600.0,4.2862,4.2929,4.2862,4.2929,1573600.0
2011-10-25 09:30:00,6.35,6.4,6.31,6.33,430800.0,4.2661,4.2997,4.2392,4.2526,430800.0
2011-10-25 09:40:00,6.32,6.45,6.32,6.44,467600.0,4.2459,4.3333,4.2459,4.3265,467600.0
2011-10-25 09:50:00,6.44,6.5,6.43,6.49,830000.0,4.3265,4.3669,4.3198,4.3601,830000.0
2011-10-25 10:00:00,6.49,6.5,6.43,6.45,595200.0,4.3601,4.3669,4.3198,4.3333,595200.0
2011-10-25 10:10:00,6.45,6.46,6.42,6.45,416800.0,4.3333,4.34,4.3131,4.3333,416800.0
2011-10-25 10:20:00,6.46,6.48,6.46,6.48,350800.0,4.34,4.3534,4.34,4.3534,350800.0
2011-10-25 10:30:00,6.48,6.49,6.47,6.47,366000.0,4.3534,4.3601,4.3467,4.3467,366000.0
2011-10-25 10:40:00,6.47,6.49,6.47,6.48,267600.0,4.3467,4.3601,4.3467,4.3534,267600.0
2011-10-25 10:50:00,6.48,6.48,6.46,6.46,311600.0,4.3534,4.3534,4.34,4.34,311600.0
2011-10-25 11:00:00,6.46,6.46,6.43,6.44,317600.0,4.34,4.34,4.3198,4.3265,317600.0
2011-10-25 11:10:00,6.43,6.44,6.43,6.43,248400.0,4.3198,4.3265,4.3198,4.3198,248400.0
2011-10-25 11:20:00,6.44,6.45,6.43,6.45,264400.0,4.3265,4.3333,4.3198,4.3333,264400.0
2011-10-25 11:30:00,6.45,6.45,6.43,6.43,393200.0,4.3333,4.3333,4.3198,4.3198,393200.0
2011-10-25 11:40:00,6.43,6.43,6.4,6.41,262800.0,4.3198,4.3198,4.2997,4.3064,262800.0
2011-10-25 11:50:00,6.41,6.44,6.4,6.44,291200.0,4.3064,4.3265,4.2997,4.3265,291200.0
2011-10-25 12:00:00,6.43,6.48,6.43,6.47,172800.0,4.3198,4.3534,4.3198,4.3467,172800.0
2011-10-25 12:10:00,6.47,6.49,6.47,6.49,137600.0,4.3467,4.3601,4.3467,4.3601,137600.0
2011-10-25 12:20:00,6.49,6.5,6.48,6.49,107200.0,4.3601,4.3669,4.3534,4.3601,107200.0
2011-10-25 12:30:00,6.49,6.5,6.49,6.49,100800.0,4.3601,4.3669,4.3601,4.3601,100800.0
2011-10-25 12:40:00,6.49,6.49,6.48,6.48,113200.0,4.3601,4.3601,4.3534,4.3534,113200.0
2011-10-25 12:50:00,6.48,6.48,6.47,6.47,78000.0,4.3534,4.3534,4.3467,4.3467,78000.0
2011-10-25 13:00:00,6.47,6.5,6.47,6.5,132400.0,4.3467,4.3669,4.3467,4.3669,132400.0
2011-10-25 13:10:00,6.49,6.5,6.49,6.49,125200.0,4.3601,4.3669,4.3601,4.3601,125200.0
2011-10-25 13:20:00,6.49,6.5,6.49,6.49,145600.0,4.3601,4.3669,4.3601,4.3601,145600.0
2011-10-25 13:30:00,6.49,6.5,6.49,6.49,173200.0,4.3601,4.3669,4.3601,4.3601,173200.0
2011-10-25 13:40:00,6.49,6.5,6.49,6.5,135200.0,4.3601,4.3669,4.3601,4.3669,135200.0
2011-10-25 13:50:00,6.5,6.51,6.47,6.47,606800.0,4.3669,4.3736,4.3467,4.3467,606800.0
2011-10-25 14:00:00,6.47,6.47,6.45,6.47,244800.0,4.3467,4.3467,4.3333,4.3467,244800.0
2011-10-25 14:10:00,6.47,6.48,6.45,6.46,281600.0,4.3467,4.3534,4.3333,4.34,281600.0
2011-10-25 14:20:00,6.46,6.47,6.44,6.47,476400.0,4.34,4.3467,4.3265,4.3467,476400.0
2011-10-25 14:30:00,6.47,6.47,6.45,6.45,245600.0,4.3467,4.3467,4.3333,4.3333,245600.0
2011-10-25 14:40:00,6.45,6.47,6.44,6.46,204400.0,4.3333,4.3467,4.3265,4.34,204400.0
2011-10-25 14:50:00,6.46,6.47,6.46,6.47,209200.0,4.34,4.3467,4.34,4.3467,209200.0
2011-10-25 15:00:00,6.47,6.49,6.47,6.47,265200.0,4.3467,4.3601,4.3467,4.3467,265200.0
2011-10-25 15:10:00,6.47,6.48,6.47,6.47,245600.0,4.3467,4.3534,4.3467,4.3467,245600.0
2011-10-25 15:20:00,6.47,6.47,6.43,6.43,538000.0,4.3467,4.3467,4.3198,4.3198,538000.0
2011-10-25 15:30:00,6.43,6.44,6.42,6.42,534400.0,4.3198,4.3265,4.3131,4.3131,534400.0
2011-10-25 15:40:00,6.42,6.42,6.4,6.41,633200.0,4.3131,4.3131,4.2997,4.3064,633200.0
2011-10-25 15:50:00,6.41,6.42,6.39,6.41,740800.0,4.3064,4.3131,4.2929,4.3064,740800.0
2011-10-26 09:30:00,6.42,6.45,6.37,6.42,699600.0,4.3131,4.3333,4.2795,4.3131,699600.0
2011-10-26 09:40:00,6.42,6.42,6.36,6.37,333200.0,4.3131,4.3131,4.2728,4.2795,333200.0
2011-10-26 09:50:00,6.37,6.38,6.32,6.32,291200.0,4.2795,4.2862,4.2459,4.2459,291200.0
2011-10-26 10:00:00,6.32,6.33,6.29,6.3,492000.0,4.2459,4.2526,4.2258,4.2325,492000.0
2011-10-26 10:10:00,6.3,6.3,6.26,6.29,348000.0,4.2325,4.2325,4.2056,4.2258,348000.0
2011-10-26 10:20:00,6.29,6.32,6.29,6.32,407200.0,4.2258,4.2459,4.2258,4.2459,407200.0
2011-10-26 10:30:00,6.32,6.32,6.27,6.3,362400.0,4.2459,4.2459,4.2123,4.2325,362400.0
2011-10-26 10:40:00,6.3,6.32,6.25,6.25,596400.0,4.2325,4.2459,4.1989,4.1989,596400.0
2011-10-26 10:50:00,6.25,6.27,6.24,6.27,294000.0,4.1989,4.2123,4.1922,4.2123,294000.0
2011-10-26 11:00:00,6.27,6.29,6.24,6.25,239600.0,4.2123,4.2258,4.1922,4.1989,239600.0
2011-10-26 11:10:00,6.25,6.27,6.24,6.25,219200.0,4.1989,4.2123,4.1922,4.1989,219200.0
2011-10-26 11:20:00,6.25,6.26,6.24,6.25,125200.0,4.1989,4.2056,4.1922,4.1989,125200.0
2011-10-26 11:30:00,6.25,6.27,6.25,6.26,137600.0,4.1989,4.2123,4.1989,4.2056,137600.0
2011-10-26 11:40:00,6.26,6.3,6.26,6.3,189600.0,4.2056,4.2325,4.2056,4.2325,189600.0
2011-10-26 11:50:00,6.3,6.35,6.3,6.34,484000.0,4.2325,4.2661,4.2325,4.2594,484000.0
2011-10-26 12:00:00,6.34,6.35,6.33,6.34,286400.0,4.2594,4.2661,4.2526,4.2594,286400.0
2011-10-26 12:10:00,6.34,6.35,6.33,6.34,254000.0,4.2594,4.2661,4.2526,4.2594,254000.0
2011-10-26 12:20:00,6.34,6.35,6.33,6.34,139600.0,4.2594,4.2661,4.2526,4.2594,139600.0
2011-10-26 12:30:00,6.34,6.34,6.32,6.32,350800.0,4.2594,4.2594,4.2459,4.2459,350800.0
2011-10-26 12:40:00,6.32,6.32,6.28,6.28,408400.0,4.2459,4.2459,4.219,4.219,408400.0
2011-10-26 12:50:00,6.29,6.29,6.28,6.28,82400.0,4.2258,4.2258,4.219,4.219,82400.0
2011-10-26 13:00:00,6.28,6.28,6.25,6.25,236400.0,4.219,4.219,4.1989,4.1989,236400.0
2011-10-26 13:10:00,6.25,6.26,6.24,6.25,152400.0,4.1989,4.2056,4.1922,4.1989,152400.0
2011-10-26 13:20:00,6.25,6.26,6.24,6.26,242000.0,4.1989,4.2056,4.1922,4.2056,242000.0
2011-10-26 13:30:00,6.26,6.33,6.26,6.32,272000.0,4.2056,4.2526,4.2056,4.2459,272000.0
2011-10-26 13:40:00,6.32,6.33,6.3,6.31,209600.0,4.2459,4.2526,4.2325,4.2392,209600.0
2011-10-26 13:50:00,6.31,6.33,6.3,6.31,437200.0,4.2392,4.2526,4.2325,4.2392,437200.0
2011-10-26 14:00:00,6.31,6.32,6.3,6.31,350800.0,4.2392,4.2459,4.2325,4.2392,350800.0
2011-10-26 14:10:00,6.31,6.31,6.3,6.3,296400.0,4.2392,4.2392,4.2325,4.2325,296400.0
2011-10-26 14:20:00,6.3,6.31,6.29,6.29,152000.0,4.2325,4.2392,4.2258,4.2258,152000.0
2011-10-26 14:30:00,6.29,6.32,6.29,6.31,588000.0,4.2258,4.2459,4.2258,4.2392,588000.0
2011-10-26 14:40:00,6.31,6.32,6.3,6.3,394000.0,4.2392,4.2459,4.2325,4.2325,394000.0
2011-10-26 14:50:00,6.3,6.3,6.28,6.3,208000.0,4.2325,4.2325,4.219,4.2325,208000.0
2011-10-26 15:00:00,6.3,6.31,6.28,6.28,452000.0,4.2325,4.2392,4.219,4.219,452000.0
2011-10-26 15:10:00,6.28,6.3,6.28,6.29,436000.0,4.219,4.2325,4.219,4.2258,436000.0
2011-10-26 15:20:00,6.29,6.3,6.28,6.3,515600.0,4.2258,4.2325,4.219,4.2325,515600.0
2011-10-26 15:30:00,6.3,6.32,6.29,6.32,1810000.0,4.2325,4.2459,4.2258,4.2459,1810000.0
2011-10-26 15:40:00,6.32,6.34,6.28,6.28,1536000.0,4.2459,4.2594,4.219,4.219,1536000.0
2011-10-26 15:50:00,6.29,6.29,6.26,6.26,1929600.0,4.2258,4.2258,4.2056,4.2056,1929600.0
2011-10-27 09:30:00,6.44,6.46,6.38,6.4,422800.0,4.3265,4.34,4.2862,4.2997,422800.0
2011-10-27 09:40:00,6.39,6.44,6.38,6.42,482000.0,4.2929,4.3265,4.2862,4.3131,482000.0
2011-10-27 09:50:00,6.42,6.42,6.36,6.37,226000.0,4.3131,4.3131,4.2728,4.2795,226000.0
2011-10-27 10:00:00,6.37,6.38,6.35,6.37,258800.0,4.2795,4.2862,4.2661,4.2795,258800.0
2011-10-27 10:10:00,6.37,6.39,6.37,6.37,167200.0,4.2795,4.2929,4.2795,4.2795,167200.0
2011-10-27 10:20:00,6.38,6.38,6.33,6.34,121200.0,4.2862,4.2862,4.2526,4.2594,121200.0
2011-10-27 10:30:00,6.34,6.34,6.32,6.33,154000.0,4.2594,4.2594,4.2459,4.2526,154000.0
2011-10-27 10:40:00,6.33,6.35,6.32,6.34,143600.0,4.2526,4.2661,4.2459,4.2594,143600.0
2011-10-27 10:50:00,6.35,6.37,6.34,6.37,132000.0,4.2661,4.2795,4.2594,4.2795,132000.0
2011-10-27 11:00:00,6.36,6.38,6.36,6.38,534000.0,4.2728,4.2862,4.2728,4.2862,534000.0
2011-10-27 11:10:00,6.38,6.39,6.38,6.38,181200.0,4.2862,4.2929,4.2862,4.2862,181200.0
2011-10-27 11:20:00,6.38,6.39,6.38,6.39,98000.0,4.2862,4.2929,4.2862,4.2929,98000.0
2011-10-27 11:30:00,6.39,6.41,6.38,6.41,300800.0,4.2929,4.3064,4.2862,4.3064,300800.0
2011-10-27 11:40:00,6.41,6.43,6.41,6.43,302800.0,4.3064,4.3198,4.3064,4.3198,302800.0
2011-10-27 11:50:00,6.43,6.47,6.43,6.47,370400.0,4.3198,4.3467,4.3198,4.3467,370400.0
2011-10-27 12:00:00,6.47,6.48,6.42,6.42,490400.0,4.3467,4.3534,4.3131,4.3131,490400.0
2011-10-27 12:10:00,6.42,6.42,6.4,6.4,200800.0,4.3131,4.3131,4.2997,4.2997,200800.0
2011-10-27 12:20:00,6.4,6.41,6.37,6.38,388800.0,4.2997,4.3064,4.2795,4.2862,388800.0
2011-10-27 12:30:00,6.38,6.41,6.38,6.41,160000.0,4.2862,4.3064,4.2862,4.3064,160000.0
2011-10-27 12:40:00,6.41,6.42,6.4,6.41,135200.0,4.3064,4.3131,4.2997,4.3064,135200.0
2011-10-27 12:50:00,6.41,6.41,6.39,6.4,174400.0,4.3064,4.3064,4.2929,4.2997,174400.0
2011-10-27 13:00:00,6.4,6.42,6.4,6.41,114400.0,4.2997,4.3131,4.2997,4.3064,114400.0
2011-10-27 13:10:00,6.41,6.43,6.41,6.43,129600.0,4.3064,4.3198,4.3064,4.3198,129600.0
2011-10-27 13:20:00,6.42,6.45,6.42,6.45,179200.0,4.3131,4.3333,4.3131,4.3333,179200.0
2011-10-27 13:30:00,6.45,6.46,6.44,6.46,164800.0,4.3333,4.34,4.3265,4.34,164800.0
2011-10-27 13:40:00,6.46,6.47,6.46,6.47,158800.0,4.34,4.3467,4.34,4.3467,158800.0
2011-10-27 13:50:00,6.47,6.49,6.47,6.49,225600.0,4.3467,4.3601,4.3467,4.3601,225600.0
2011-10-27 14:00:00,6.48,6.5,6.48,6.48,182000.0,4.3534,4.3669,4.3534,4.3534,182000.0
2011-10-27 14:10:00,6.48,6.48,6.47,6.47,187600.0,4.3534,4.3534,4.3467,4.3467,187600.0
2011-10-27 14:20:00,6.47,6.48,6.47,6.48,133600.0,4.3467,4.3534,4.3467,4.3534,133600.0
2011-10-27 14:30:00,6.48,6.5,6.48,6.5,214400.0,4.3534,4.3669,4.3534,4.3669,214400.0
2011-10-27 14:40:00,6.5,6.51,6.49,6.5,282000.0,4.3669,4.3736,4.3601,4.3669,282000.0
2011-10-27 14:50:00,6.49,6.5,6.48,6.49,160800.0,4.3601,4.3669,4.3534,4.3601,160800.0
2011-10-27 15:00:00,6.49,6.49,6.48,6.49,170000.0,4.3601,4.3601,4.3534,4.3601,170000.0
2011-10-27 15:10:00,6.49,6.5,6.48,6.5,214000.0,4.3601,4.3669,4.3534,4.3669,214000.0
2011-10-27 15:20:00,6.5,6.51,6.5,6.5,345200.0,4.3669,4.3736,4.3669,4.3669,345200.0
2011-10-27 15:30:00,6.5,6.51,6.48,6.49,294000.0,4.3669,4.3736,4.3534,4.3601,294000.0
2011-10-27 15:40:00,6.49,6.5,6.46,6.47,620800.0,4.3601,4.3669,4.34,4.3467,620800.0
2011-10-27 15:50:00,6.47,6.48,6.45,6.47,1294000.0,4.3467,4.3534,4.3333,4.3467,1294000.0
2011-10-28 09:30:00,6.47,6.53,6.46,6.53,310800.0,4.3467,4.387,4.34,4.387,310800.0
2011-10-28 09:40:00,6.52,6.53,6.48,6.5,452400.0,4.3803,4.387,4.3534,4.3669,452400.0
2011-10-28 09:50:00,6.5,6.57,6.5,6.54,465600.0,4.3669,4.4139,4.3669,4.3937,465600.0
2011-10-28 10:00:00,6.54,6.57,6.54,6.56,466800.0,4.3937,4.4139,4.3937,4.4072,466800.0
2011-10-28 10:10:00,6.56,6.59,6.55,6.59,362000.0,4.4072,4.4273,4.4004,4.4273,362000.0
2011-10-28 10:20:00,6.59,6.61,6.57,6.58,356400.0,4.4273,4.4408,4.4139,4.4206,356400.0
2011-10-28 10:30:00,6.58,6.62,6.58,6.62,402000.0,4.4206,4.4475,4.4206,4.4475,402000.0
2011-10-28 10:40:00,6.62,6.63,6.59,6.61,466000.0,4.4475,4.4542,4.4273,4.4408,466000.0
2011-10-28 10:50:00,6.61,6.63,6.59,6.63,344800.0,4.4408,4.4542,4.4273,4.4542,344800.0
2011-10-28 11:00:00,6.63,6.65,6.62,6.65,178000.0,4.4542,4.4676,4.4475,4.4676,178000.0
2011-10-28 11:10:00,6.65,6.66,6.62,6.62,280400.0,4.4676,4.4743,4.4475,4.4475,280400.0
2011-10-28 11:20:00,6.62,6.64,6.62,6.63,168000.0,4.4475,4.4609,4.4475,4.4542,168000.0
2011-10-28 11:30:00,6.63,6.66,6.63,6.65,227200.0,4.4542,4.4743,4.4542,4.4676,227200.0
2011-10-28 11:40:00,6.65,6.67,6.65,6.65,228000.0,4.4676,4.4811,4.4676,4.4676,228000.0
2011-10-28 11:50:00,6.65,6.65,6.62,6.63,483600.0,4.4676,4.4676,4.4475,4.4542,483600.0
2011-10-28 12:00:00,6.62,6.63,6.62,6.62,173200.0,4.4475,4.4542,4.4475,4.4475,173200.0
2011-10-28 12:10:00,6.62,6.63,6.6,6.6,244400.0,4.4475,4.4542,4.434,4.434,244400.0
2011-10-28 12:20:00,6.6,6.61,6.57,6.57,402400.0,4.434,4.4408,4.4139,4.4139,402400.0
2011-10-28 12:30:00,6.57,6.57,6.54,6.54,332400.0,4.4139,4.4139,4.3937,4.3937,332400.0
2011-10-28 12:40:00,6.54,6.58,6.54,6.57,221200.0,4.3937,4.4206,4.3937,4.4139,221200.0
2011-10-28 12:50:00,6.57,6.57,6.55,6.56,172800.0,4.4139,4.4139,4.4004,4.4072,172800.0
2011-10-28 13:00:00,6.56,6.56,6.54,6.55,119600.0,4.4072,4.4072,4.3937,4.4004,119600.0
2011-10-28 13:10:00,6.55,6.55,6.5,6.53,241200.0,4.4004,4.4004,4.3669,4.387,241200.0
2011-10-28 13:20:00,6.53,6.56,6.53,6.54,226000.0,4.387,4.4072,4.387,4.3937,226000.0
2011-10-28 13:30:00,6.54,6.57,6.53,6.57,177200.0,4.3937,4.4139,4.387,4.4139,177200.0
2011-10-28 13:40:00,6.57,6.57,6.55,6.55,98000.0,4.4139,4.4139,4.4004,4.4004,98000.0
2011-10-28 13:50:00,6.55,6.56,6.54,6.54,116800.0,4.4004,4.4072,4.3937,4.3937,116800.0
2011-10-28 14:00:00,6.55,6.55,6.53,6.55,139200.0,4.4004,4.4004,4.387,4.4004,139200.0
2011-10-28 14:10:00,6.55,6.55,6.54,6.54,109600.0,4.4004,4.4004,4.3937,4.3937,109600.0
2011-10-28 14:20:00,6.54,6.55,6.54,6.54,97200.0,4.3937,4.4004,4.3937,4.3937,97200.0
2011-10-28 14:30:00,6.54,6.55,6.53,6.53,112400.0,4.3937,4.4004,4.387,4.387,112400.0
2011-10-28 14:40:00,6.53,6.54,6.53,6.53,96000.0,4.387,4.3937,4.387,4.387,96000.0
2011-10-28 14:50:00,6.53,6.54,6.52,6.52,96400.0,4.387,4.3937,4.3803,4.3803,96400.0
2011-10-28 15:00:00,6.52,6.55,6.52,6.54,236000.0,4.3803,4.4004,4.3803,4.3937,236000.0
2011-10-28 15:10:00,6.54,6.55,6.53,6.55,247600.0,4.3937,4.4004,4.387,4.4004,247600.0
2011-10-28 15:20:00,6.55,6.55,6.55,6.55,218400.0,4.4004,4.4004,4.4004,4.4004,218400.0
2011-10-28 15:30:00,6.55,6.55,6.54,6.55,482000.0,4.4004,4.4004,4.3937,4.4004,482000.0
2011-10-28 15:40:00,6.55,6.55,6.54,6.55,461600.0,4.4004,4.4004,4.3937,4.4004,461600.0
2011-10-28 15:50:00,6.55,6.56,6.54,6.55,1435200.0,4.4004,4.4072,4.3937,4.4004,1435200.0
2011-10-31 09:30:00,6.51,6.54,6.46,6.5,210400.0,4.3736,4.3937,4.34,4.3669,210400.0
2011-10-31 09:40:00,6.5,6.53,6.49,6.5,202400.0,4.3669,4.387,4.3601,4.3669,202400.0
2011-10-31 09:50:00,6.5,6.5,6.44,6.48,221600.0,4.3669,4.3669,4.3265,4.3534,221600.0
2011-10-31 10:00:00,6.48,6.49,6.47,6.48,98400.0,4.3534,4.3601,4.3467,4.3534,98400.0
2011-10-31 10:10:00,6.48,6.52,6.48,6.5,243200.0,4.3534,4.3803,4.3534,4.3669,243200.0
2011-10-31 10:20:00,6.5,6.5,6.49,6.5,418000.0,4.3669,4.3669,4.3601,4.3669,418000.0
2011-10-31 10:30:00,6.5,6.5,6.49,6.5,422000.0,4.3669,4.3669,4.3601,4.3669,422000.0
2011-10-31 10:40:00,6.5,6.5,6.48,6.49,234000.0,4.3669,4.3669,4.3534,4.3601,234000.0
2011-10-31 10:50:00,6.49,6.49,6.46,6.47,201600.0,4.3601,4.3601,4.34,4.3467,201600.0
2011-10-31 11:00:00,6.47,6.48,6.44,6.45,337200.0,4.3467,4.3534,4.3265,4.3333,337200.0
2011-10-31 11:10:00,6.45,6.45,6.43,6.43,252800.0,4.3333,4.3333,4.3198,4.3198,252800.0
2011-10-31 11:20:00,6.43,6.45,6.42,6.43,220400.0,4.3198,4.3333,4.3131,4.3198,220400.0
2011-10-31 11:30:00,6.43,6.43,6.41,6.42,308400.0,4.3198,4.3198,4.3064,4.3131,308400.0
2011-10-31 11:40:00,6.42,6.43,6.41,6.41,192400.0,4.3131,4.3198,4.3064,4.3064,192400.0
2011-10-31 11:50:00,6.41,6.43,6.4,6.42,155200.0,4.3064,4.3198,4.2997,4.3131,155200.0
2011-10-31 12:00:00,6.41,6.43,6.41,6.42,149600.0,4.3064,4.3198,4.3064,4.3131,149600.0
2011-10-31 12:10:00,6.42,6.43,6.42,6.42,176400.0,4.3131,4.3198,4.3131,4.3131,176400.0
2011-10-31 12:20:00,6.42,6.42,6.4,6.4,206000.0,4.3131,4.3131,4.2997,4.2997,206000.0
2011-10-31 12:30:00,6.4,6.41,6.4,6.41,136400.0,4.2997,4.3064,4.2997,4.3064,136400.0
2011-10-31 12:40:00,6.41,6.42,6.4,6.41,268000.0,4.3064,4.3131,4.2997,4.3064,268000.0
2011-10-31 12:50:00,6.41,6.42,6.41,6.42,304400.0,4.3064,4.3131,4.3064,4.3131,304400.0
2011-10-31 13:00:00,6.42,6.46,6.42,6.46,409600.0,4.3131,4.34,4.3131,4.34,409600.0
2011-10-31 13:10:00,6.46,6.48,6.46,6.48,456800.0,4.34,4.3534,4.34,4.3534,456800.0
2011-10-31 13:20:00,6.48,6.49,6.47,6.47,152800.0,4.3534,4.3601,4.3467,4.3467,152800.0
2011-10-31 13:30:00,6.48,6.49,6.47,6.49,418000.0,4.3534,4.3601,4.3467,4.3601,418000.0
2011-10-31 13:40:00,6.49,6.5,6.48,6.49,138000.0,4.3601,4.3669,4.3534,4.3601,138000.0
2011-10-31 13:50:00,6.49,6.5,6.48,6.5,652800.0,4.3601,4.3669,4.3534,4.3669,652800.0
2011-10-31 14:00:00,6.5,6.51,6.49,6.49,650800.0,4.3669,4.3736,4.3601,4.3601,650800.0
2011-10-31 14:10:00,6.49,6.49,6.46,6.47,238800.0,4.3601,4.3601,4.34,4.3467,238800.0
2011-10-31 14:20:00,6.47,6.48,6.45,6.45,327600.0,4.3467,4.3534,4.3333,4.3333,327600.0
2011-10-31 14:30:00,6.45,6.45,6.43,6.44,358800.0,4.3333,4.3333,4.3198,4.3265,358800.0
2011-10-31 14:40:00,6.44,6.45,6.43,6.44,460400.0,4.3265,4.3333,4.3198,4.3265,460400.0
2011-10-31 14:50:00,6.44,6.45,6.44,6.45,691600.0,4.3265,4.3333,4.3265,4.3333,691600.0
2011-10-31 15:00:00,6.44,6.45,6.43,6.43,396400.0,4.3265,4.3333,4.3198,4.3198,396400.0
2011-10-31 15:10:00,6.43,6.43,6.4,6.4,446000.0,4.3198,4.3198,4.2997,4.2997,446000.0
2011-10-31 15:20:00,6.41,6.41,6.39,6.4,461600.0,4.3064,4.3064,4.2929,4.2997,461600.0
2011-10-31 15:30:00,6.4,6.43,6.39,6.43,573600.0,4.2997,4.3198,4.2929,4.3198,573600.0
2011-10-31 15:40:00,6.43,6.43,6.41,6.41,1080400.0,4.3198,4.3198,4.3064,4.3064,1080400.0
2011-10-31 15:50:00,6.41,6.41,6.39,6.39,1740400.0,4.3064,4.3064,4.2929,4.2929,1740400.0
2011-11-01 09:30:00,6.23,6.23,6.13,6.17,592400.0,4.1855,4.1855,4.1183,4.1451,592400.0
2011-11-01 09:40:00,6.17,6.25,6.16,6.17,604400.0,4.1451,4.1989,4.1384,4.1451,604400.0
2011-11-01 09:50:00,6.17,6.25,6.17,6.23,571200.0,4.1451,4.1989,4.1451,4.1855,571200.0
2011-11-01 10:00:00,6.23,6.29,6.19,6.29,670000.0,4.1855,4.2258,4.1586,4.2258,670000.0
2011-11-01 10:10:00,6.29,6.32,6.25,6.27,629200.0,4.2258,4.2459,4.1989,4.2123,629200.0
2011-11-01 10:20:00,6.27,6.31,6.25,6.28,254000.0,4.2123,4.2392,4.1989,4.219,254000.0
2011-11-01 10:30:00,6.28,6.3,6.27,6.27,222400.0,4.219,4.2325,4.2123,4.2123,222400.0
2011-11-01 10:40:00,6.27,6.28,6.25,6.26,208400.0,4.2123,4.219,4.1989,4.2056,208400.0
2011-11-01 10:50:00,6.26,6.29,6.26,6.27,429200.0,4.2056,4.2258,4.2056,4.2123,429200.0
2011-11-01 11:00:00,6.27,6.28,6.25,6.26,193200.0,4.2123,4.219,4.1989,4.2056,193200.0
2011-11-01 11:10:00,6.27,6.28,6.26,6.27,105600.0,4.2123,4.219,4.2056,4.2123,105600.0
2011-11-01 11:20:00,6.27,6.28,6.26,6.27,124800.0,4.2123,4.219,4.2056,4.2123,124800.0
2011-11-01 11:30:00,6.27,6.27,6.24,6.24,248000.0,4.2123,4.2123,4.1922,4.1922,248000.0
2011-11-01 11:40:00,6.24,6.25,6.22,6.22,147200.0,4.1922,4.1989,4.1787,4.1787,147200.0
2011-11-01 11:50:00,6.22,6.24,6.22,6.23,180400.0,4.1787,4.1922,4.1787,4.1855,180400.0
2011-11-01 12:00:00,6.23,6.24,6.2,6.24,132400.0,4.1855,4.1922,4.1653,4.1922,132400.0
2011-11-01 12:10:00,6.23,6.25,6.23,6.24,142800.0,4.1855,4.1989,4.1855,4.1922,142800.0
2011-11-01 12:20:00,6.23,6.25,6.23,6.24,184400.0,4.1855,4.1989,4.1855,4.1922,184400.0
2011-11-01 12:30:00,6.24,6.26,6.23,6.25,260000.0,4.1922,4.2056,4.1855,4.1989,260000.0
2011-11-01 12:40:00,6.25,6.25,6.2,6.21,137600.0,4.1989,4.1989,4.1653,4.172,137600.0
2011-11-01 12:50:00,6.21,6.21,6.2,6.2,72800.0,4.172,4.172,4.1653,4.1653,72800.0
2011-11-01 13:00:00,6.2,6.22,6.19,6.21,141600.0,4.1653,4.1787,4.1586,4.172,141600.0
2011-11-01 13:10:00,6.21,6.23,6.21,6.21,202800.0,4.172,4.1855,4.172,4.172,202800.0
2011-11-01 13:20:00,6.21,6.25,6.2,6.24,198000.0,4.172,4.1989,4.1653,4.1922,198000.0
2011-11-01 13:30:00,6.25,6.28,6.24,6.26,399200.0,4.1989,4.219,4.1922,4.2056,399200.0
2011-11-01 13:40:00,6.26,6.3,6.26,6.29,262800.0,4.2056,4.2325,4.2056,4.2258,262800.0
2011-11-01 13:50:00,6.29,6.3,6.26,6.27,299600.0,4.2258,4.2325,4.2056,4.2123,299600.0
2011-11-01 14:00:00,6.27,6.3,6.26,6.3,249200.0,4.2123,4.2325,4.2056,4.2325,249200.0
2011-11-01 14:10:00,6.3,6.31,6.3,6.31,252000.0,4.2325,4.2392,4.2325,4.2392,252000.0
2011-11-01 14:20:00,6.31,6.33,6.3,6.32,210800.0,4.2392,4.2526,4.2325,4.2459,210800.0
2011-11-01 14:30:00,6.32,6.32,6.29,6.3,229600.0,4.2459,4.2459,4.2258,4.2325,229600.0
2011-11-01 14:40:00,6.3,6.32,6.29,6.31,217200.0,4.2325,4.2459,4.2258,4.2392,217200.0
2011-11-01 14:50:00,6.31,6.32,6.28,6.29,216400.0,4.2392,4.2459,4.219,4.2258,216400.0
2011-11-01 15:00:00,6.29,6.3,6.27,6.28,430800.0,4.2258,4.2325,4.2123,4.219,430800.0
2011-11-01 15:10:00,6.28,6.3,6.28,6.29,332800.0,4.219,4.2325,4.219,4.2258,332800.0
2011-11-01 15:20:00,6.29,6.3,6.27,6.3,329600.0,4.2258,4.2325,4.2123,4.2325,329600.0
2011-11-01 15:30:00,6.3,6.32,6.29,6.31,1015200.0,4.2325,4.2459,4.2258,4.2392,1015200.0
2011-11-01 15:40:00,6.31,6.31,6.24,6.26,1246000.0,4.2392,4.2392,4.1922,4.2056,1246000.0
2011-11-01 15:50:00,6.26,6.27,6.24,6.26,1940400.0,4.2056,4.2123,4.1922,4.2056,1940400.0
2011-11-02 09:30:00,6.31,6.35,6.25,6.3,856000.0,4.2392,4.2661,4.1989,4.2325,856000.0
2011-11-02 09:40:00,6.3,6.33,6.29,6.32,144400.0,4.2325,4.2526,4.2258,4.2459,144400.0
2011-11-02 09:50:00,6.32,6.32,6.29,6.32,432800.0,4.2459,4.2459,4.2258,4.2459,432800.0
2011-11-02 10:00:00,6.32,6.33,6.32,6.32,665600.0,4.2459,4.2526,4.2459,4.2459,665600.0
2011-11-02 10:10:00,6.32,6.33,6.31,6.32,256800.0,4.2459,4.2526,4.2392,4.2459,256800.0
2011-11-02 10:20:00,6.32,6.34,6.32,6.32,222400.0,4.2459,4.2594,4.2459,4.2459,222400.0
2011-11-02 10:30:00,6.32,6.33,6.32,6.32,308400.0,4.2459,4.2526,4.2459,4.2459,308400.0
2011-11-02 10:40:00,6.32,6.33,6.32,6.33,342400.0,4.2459,4.2526,4.2459,4.2526,342400.0
2011-11-02 10:50:00,6.33,6.35,6.33,6.33,189200.0,4.2526,4.2661,4.2526,4.2526,189200.0
2011-11-02 11:00:00,6.33,6.33,6.32,6.32,144800.0,4.2526,4.2526,4.2459,4.2459,144800.0
2011-11-02 11:10:00,6.32,6.32,6.31,6.32,173600.0,4.2459,4.2459,4.2392,4.2459,173600.0
2011-11-02 11:20:00,6.32,6.32,6.31,6.32,252400.0,4.2459,4.2459,4.2392,4.2459,252400.0
2011-11-02 11:30:00,6.32,6.32,6.31,6.31,270000.0,4.2459,4.2459,4.2392,4.2392,270000.0
2011-11-02 11:40:00,6.32,6.32,6.31,6.31,160000.0,4.2459,4.2459,4.2392,4.2392,160000.0
2011-11-02 11:50:00,6.31,6.32,6.31,6.32,172400.0,4.2392,4.2459,4.2392,4.2459,172400.0
2011-11-02 12:00:00,6.32,6.32,6.31,6.31,148000.0,4.2459,4.2459,4.2392,4.2392,148000.0
2011-11-02 12:10:00,6.32,6.32,6.31,6.32,181600.0,4.2459,4.2459,4.2392,4.2459,181600.0
2011-11-02 12:20:00,6.32,6.33,6.31,6.33,450000.0,4.2459,4.2526,4.2392,4.2526,450000.0
2011-11-02 12:30:00,6.33,6.34,6.31,6.33,308000.0,4.2526,4.2594,4.2392,4.2526,308000.0
2011-11-02 12:40:00,6.33,6.35,6.33,6.33,194000.0,4.2526,4.2661,4.2526,4.2526,194000.0
2011-11-02 12:50:00,6.33,6.33,6.32,6.32,299200.0,4.2526,4.2526,4.2459,4.2459,299200.0
2011-11-02 13:00:00,6.32,6.33,6.29,6.29,222800.0,4.2459,4.2526,4.2258,4.2258,222800.0
2011-11-02 13:10:00,6.29,6.3,6.28,6.29,140800.0,4.2258,4.2325,4.219,4.2258,140800.0
2011-11-02 13:20:00,6.28,6.29,6.27,6.28,374400.0,4.219,4.2258,4.2123,4.219,374400.0
2011-11-02 13:30:00,6.28,6.29,6.28,6.28,78800.0,4.219,4.2258,4.219,4.219,78800.0
2011-11-02 13:40:00,6.28,6.3,6.28,6.29,110400.0,4.219,4.2325,4.219,4.2258,110400.0
2011-11-02 13:50:00,6.29,6.29,6.28,6.28,143600.0,4.2258,4.2258,4.219,4.219,143600.0
2011-11-02 14:00:00,6.28,6.29,6.26,6.28,278400.0,4.219,4.2258,4.2056,4.219,278400.0
2011-11-02 14:10:00,6.28,6.29,6.26,6.28,170000.0,4.219,4.2258,4.2056,4.219,170000.0
2011-11-02 14:20:00,6.28,6.3,6.28,6.29,205600.0,4.219,4.2325,4.219,4.2258,205600.0
2011-11-02 14:30:00,6.28,6.31,6.28,6.31,153600.0,4.219,4.2392,4.219,4.2392,153600.0
2011-11-02 14:40:00,6.31,6.31,6.3,6.3,193200.0,4.2392,4.2392,4.2325,4.2325,193200.0
2011-11-02 14:50:00,6.3,6.31,6.29,6.29,551600.0,4.2325,4.2392,4.2258,4.2258,551600.0
2011-11-02 15:00:00,6.29,6.29,6.28,6.29,694800.0,4.2258,4.2258,4.219,4.2258,694800.0
2011-11-02 15:10:00,6.29,6.29,6.28,6.29,334000.0,4.2258,4.2258,4.219,4.2258,334000.0
2011-11-02 15:20:00,6.29,6.31,6.29,6.29,507600.0,4.2258,4.2392,4.2258,4.2258,507600.0
2011-11-02 15:30:00,6.29,6.3,6.27,6.29,526400.0,4.2258,4.2325,4.2123,4.2258,526400.0
2011-11-02 15:40:00,6.29,6.3,6.27,6.27,582400.0,4.2258,4.2325,4.2123,4.2123,582400.0
2011-11-02 15:50:00,6.27,6.28,6.26,6.28,1100000.0,4.2123,4.219,4.2056,4.219,1100000.0
2011-11-03 09:30:00,6.32,6.35,6.27,6.28,204000.0,4.2459,4.2661,4.2123,4.219,204000.0
2011-11-03 09:40:00,6.28,6.29,6.22,6.24,254000.0,4.219,4.2258,4.1787,4.1922,254000.0
2011-11-03 09:50:00,6.24,6.28,6.22,6.28,204800.0,4.1922,4.219,4.1787,4.219,204800.0
2011-11-03 10:00:00,6.28,6.28,6.22,6.23,245200.0,4.219,4.219,4.1787,4.1855,245200.0
2011-11-03 10:10:00,6.23,6.27,6.22,6.27,174400.0,4.1855,4.2123,4.1787,4.2123,174400.0
2011-11-03 10:20:00,6.26,6.28,6.25,6.27,273600.0,4.2056,4.219,4.1989,4.2123,273600.0
2011-11-03 10:30:00,6.28,6.3,6.28,6.29,121200.0,4.219,4.2325,4.219,4.2258,121200.0
2011-11-03 10:40:00,6.29,6.33,6.29,6.31,215200.0,4.2258,4.2526,4.2258,4.2392,215200.0
2011-11-03 10:50:00,6.31,6.32,6.3,6.3,106800.0,4.2392,4.2459,4.2325,4.2325,106800.0
2011-11-03 11:00:00,6.3,6.3,6.28,6.29,96400.0,4.2325,4.2325,4.219,4.2258,96400.0
2011-11-03 11:10:00,6.29,6.32,6.29,6.31,132800.0,4.2258,4.2459,4.2258,4.2392,132800.0
2011-11-03 11:20:00,6.31,6.33,6.31,6.32,246000.0,4.2392,4.2526,4.2392,4.2459,246000.0
2011-11-03 11:30:00,6.32,6.33,6.3,6.3,286800.0,4.2459,4.2526,4.2325,4.2325,286800.0
2011-11-03 11:40:00,6.3,6.33,6.3,6.33,226800.0,4.2325,4.2526,4.2325,4.2526,226800.0
2011-11-03 11:50:00,6.33,6.34,6.33,6.33,106400.0,4.2526,4.2594,4.2526,4.2526,106400.0
2011-11-03 12:00:00,6.33,6.34,6.31,6.32,119200.0,4.2526,4.2594,4.2392,4.2459,119200.0
2011-11-03 12:10:00,6.32,6.32,6.3,6.31,170800.0,4.2459,4.2459,4.2325,4.2392,170800.0
2011-11-03 12:20:00,6.31,6.33,6.31,6.32,82000.0,4.2392,4.2526,4.2392,4.2459,82000.0
2011-11-03 12:30:00,6.32,6.33,6.31,6.32,95600.0,4.2459,4.2526,4.2392,4.2459,95600.0
2011-11-03 12:40:00,6.31,6.35,6.31,6.34,99200.0,4.2392,4.2661,4.2392,4.2594,99200.0
2011-11-03 12:50:00,6.34,6.34,6.33,6.34,81200.0,4.2594,4.2594,4.2526,4.2594,81200.0
2011-11-03 13:00:00,6.34,6.34,6.33,6.34,128800.0,4.2594,4.2594,4.2526,4.2594,128800.0
2011-11-03 13:10:00,6.34,6.35,6.33,6.34,110000.0,4.2594,4.2661,4.2526,4.2594,110000.0
2011-11-03 13:20:00,6.34,6.34,6.33,6.33,135200.0,4.2594,4.2594,4.2526,4.2526,135200.0
2011-11-03 13:30:00,6.33,6.34,6.32,6.34,96800.0,4.2526,4.2594,4.2459,4.2594,96800.0
2011-11-03 13:40:00,6.34,6.36,6.34,6.36,166800.0,4.2594,4.2728,4.2594,4.2728,166800.0
2011-11-03 13:50:00,6.36,6.37,6.34,6.35,112000.0,4.2728,4.2795,4.2594,4.2661,112000.0
2011-11-03 14:00:00,6.35,6.37,6.34,6.37,99600.0,4.2661,4.2795,4.2594,4.2795,99600.0
2011-11-03 14:10:00,6.37,6.37,6.35,6.35,107600.0,4.2795,4.2795,4.2661,4.2661,107600.0
2011-11-03 14:20:00,6.35,6.36,6.35,6.36,148400.0,4.2661,4.2728,4.2661,4.2728,148400.0
2011-11-03 14:30:00,6.36,6.39,6.36,6.38,233200.0,4.2728,4.2929,4.2728,4.2862,233200.0
2011-11-03 14:40:00,6.38,6.39,6.38,6.38,340800.0,4.2862,4.2929,4.2862,4.2862,340800.0
2011-11-03 14:50:00,6.38,6.39,6.38,6.39,270000.0,4.2862,4.2929,4.2862,4.2929,270000.0
2011-11-03 15:00:00,6.39,6.4,6.39,6.4,363200.0,4.2929,4.2997,4.2929,4.2997,363200.0
2011-11-03 15:10:00,6.4,6.41,6.39,6.41,495600.0,4.2997,4.3064,4.2929,4.3064,495600.0
2011-11-03 15:20:00,6.41,6.43,6.4,6.43,390800.0,4.3064,4.3198,4.2997,4.3198,390800.0
2011-11-03 15:30:00,6.43,6.45,6.43,6.44,616000.0,4.3198,4.3333,4.3198,4.3265,616000.0
2011-11-03 15:40:00,6.44,6.45,6.43,6.44,666400.0,4.3265,4.3333,4.3198,4.3265,666400.0
2011-11-03 15:50:00,6.45,6.47,6.44,6.45,1313200.0,4.3333,4.3467,4.3265,4.3333,1313200.0
2011-11-04 09:30:00,6.43,6.45,6.39,6.44,190000.0,4.3198,4.3333,4.2929,4.3265,190000.0
2011-11-04 09:40:00,6.43,6.47,6.43,6.46,144400.0,4.3198,4.3467,4.3198,4.34,144400.0
2011-11-04 09:50:00,6.46,6.47,6.4,6.4,625600.0,4.34,4.3467,4.2997,4.2997,625600.0
2011-11-04 10:00:00,6.41,6.42,6.4,6.42,248800.0,4.3064,4.3131,4.2997,4.3131,248800.0
2011-11-04 10:10:00,6.42,6.43,6.39,6.4,764000.0,4.3131,4.3198,4.2929,4.2997,764000.0
2011-11-04 10:20:00,6.4,6.4,6.38,6.39,189600.0,4.2997,4.2997,4.2862,4.2929,189600.0
2011-11-04 10:30:00,6.39,6.4,6.37,6.38,134800.0,4.2929,4.2997,4.2795,4.2862,134800.0
2011-11-04 10:40:00,6.38,6.41,6.38,6.41,137600.0,4.2862,4.3064,4.2862,4.3064,137600.0
2011-11-04 10:50:00,6.41,6.41,6.4,6.4,240800.0,4.3064,4.3064,4.2997,4.2997,240800.0
2011-11-04 11:00:00,6.4,6.41,6.38,6.41,335200.0,4.2997,4.3064,4.2862,4.3064,335200.0
2011-11-04 11:10:00,6.41,6.42,6.39,6.4,84000.0,4.3064,4.3131,4.2929,4.2997,84000.0
2011-11-04 11:20:00,6.39,6.42,6.38,6.42,99200.0,4.2929,4.3131,4.2862,4.3131,99200.0
2011-11-04 11:30:00,6.41,6.43,6.41,6.42,131600.0,4.3064,4.3198,4.3064,4.3131,131600.0
2011-11-04 11:40:00,6.43,6.43,6.41,6.42,643200.0,4.3198,4.3198,4.3064,4.3131,643200.0
2011-11-04 11:50:00,6.42,6.43,6.41,6.42,162400.0,4.3131,4.3198,4.3064,4.3131,162400.0
2011-11-04 12:00:00,6.42,6.43,6.41,6.42,409600.0,4.3131,4.3198,4.3064,4.3131,409600.0
2011-11-04 12:10:00,6.42,6.45,6.42,6.43,185600.0,4.3131,4.3333,4.3131,4.3198,185600.0
2011-11-04 12:20:00,6.43,6.44,6.42,6.42,160800.0,4.3198,4.3265,4.3131,4.3131,160800.0
2011-11-04 12:30:00,6.42,6.43,6.41,6.42,95600.0,4.3131,4.3198,4.3064,4.3131,95600.0
2011-11-04 12:40:00,6.42,6.43,6.41,6.42,108800.0,4.3131,4.3198,4.3064,4.3131,108800.0
2011-11-04 12:50:00,6.42,6.43,6.42,6.42,168400.0,4.3131,4.3198,4.3131,4.3131,168400.0
2011-11-04 13:00:00,6.42,6.43,6.42,6.42,126400.0,4.3131,4.3198,4.3131,4.3131,126400.0
2011-11-04 13:10:00,6.42,6.43,6.42,6.43,267200.0,4.3131,4.3198,4.3131,4.3198,267200.0
2011-11-04 13:20:00,6.43,6.44,6.43,6.43,512400.0,4.3198,4.3265,4.3198,4.3198,512400.0
2011-11-04 13:30:00,6.43,6.44,6.42,6.43,142400.0,4.3198,4.3265,4.3131,4.3198,142400.0
2011-11-04 13:40:00,6.43,6.44,6.42,6.44,356800.0,4.3198,4.3265,4.3131,4.3265,356800.0
2011-11-04 13:50:00,6.44,6.45,6.42,6.43,266000.0,4.3265,4.3333,4.3131,4.3198,266000.0
2011-11-04 14:00:00,6.43,6.43,6.42,6.42,131200.0,4.3198,4.3198,4.3131,4.3131,131200.0
2011-11-04 14:10:00,6.42,6.43,6.42,6.43,160400.0,4.3131,4.3198,4.3131,4.3198,160400.0
2011-11-04 14:20:00,6.43,6.43,6.42,6.43,261200.0,4.3198,4.3198,4.3131,4.3198,261200.0
2011-11-04 14:30:00,6.43,6.43,6.42,6.42,288800.0,4.3198,4.3198,4.3131,4.3131,288800.0
2011-11-04 14:40:00,6.42,6.43,6.42,6.42,287200.0,4.3131,4.3198,4.3131,4.3131,287200.0
2011-11-04 14:50:00,6.42,6.43,6.42,6.43,530400.0,4.3131,4.3198,4.3131,4.3198,530400.0
2011-11-04 15:00:00,6.43,6.43,6.41,6.41,156000.0,4.3198,4.3198,4.3064,4.3064,156000.0
2011-11-04 15:10:00,6.41,6.43,6.41,6.43,155600.0,4.3064,4.3198,4.3064,4.3198,155600.0
2011-11-04 15:20:00,6.42,6.43,6.42,6.42,189600.0,4.3131,4.3198,4.3131,4.3131,189600.0
2011-11-04 15:30:00,6.42,6.43,6.42,6.42,244800.0,4.3131,4.3198,4.3131,4.3131,244800.0
2011-11-04 15:40:00,6.42,6.43,6.42,6.43,377600.0,4.3131,4.3198,4.3131,4.3198,377600.0
2011-11-04 15:50:00,6.43,6.43,6.41,6.43,822400.0,4.3198,4.3198,4.3064,4.3198,822400.0
2011-11-07 09:30:00,6.43,6.45,6.4,6.43,510000.0,4.3198,4.3333,4.2997,4.3198,510000.0
2011-11-07 09:40:00,6.43,6.43,6.4,6.4,190800.0,4.3198,4.3198,4.2997,4.2997,190800.0
2011-11-07 09:50:00,6.39,6.4,6.37,6.38,136000.0,4.2929,4.2997,4.2795,4.2862,136000.0
2011-11-07 10:00:00,6.38,6.38,6.34,6.36,325600.0,4.2862,4.2862,4.2594,4.2728,325600.0
2011-11-07 10:10:00,6.36,6.38,6.36,6.36,154800.0,4.2728,4.2862,4.2728,4.2728,154800.0
2011-11-07 10:20:00,6.37,6.38,6.36,6.38,228800.0,4.2795,4.2862,4.2728,4.2862,228800.0
2011-11-07 10:30:00,6.37,6.39,6.35,6.37,249600.0,4.2795,4.2929,4.2661,4.2795,249600.0
2011-11-07 10:40:00,6.37,6.37,6.35,6.36,110400.0,4.2795,4.2795,4.2661,4.2728,110400.0
2011-11-07 10:50:00,6.36,6.37,6.35,6.36,119600.0,4.2728,4.2795,4.2661,4.2728,119600.0
2011-11-07 11:00:00,6.36,6.38,6.35,6.36,163600.0,4.2728,4.2862,4.2661,4.2728,163600.0
2011-11-07 11:10:00,6.35,6.38,6.35,6.37,139600.0,4.2661,4.2862,4.2661,4.2795,139600.0
2011-11-07 11:20:00,6.37,6.37,6.34,6.35,118800.0,4.2795,4.2795,4.2594,4.2661,118800.0
2011-11-07 11:30:00,6.35,6.36,6.35,6.36,184400.0,4.2661,4.2728,4.2661,4.2728,184400.0
2011-11-07 11:40:00,6.36,6.36,6.35,6.36,115200.0,4.2728,4.2728,4.2661,4.2728,115200.0
2011-11-07 11:50:00,6.36,6.37,6.35,6.35,118000.0,4.2728,4.2795,4.2661,4.2661,118000.0
2011-11-07 12:00:00,6.35,6.38,6.35,6.38,170800.0,4.2661,4.2862,4.2661,4.2862,170800.0
2011-11-07 12:10:00,6.38,6.38,6.35,6.35,144400.0,4.2862,4.2862,4.2661,4.2661,144400.0
2011-11-07 12:20:00,6.35,6.35,6.34,6.34,62800.0,4.2661,4.2661,4.2594,4.2594,62800.0
2011-11-07 12:30:00,6.34,6.34,6.33,6.34,73200.0,4.2594,4.2594,4.2526,4.2594,73200.0
2011-11-07 12:40:00,6.34,6.35,6.33,6.34,106800.0,4.2594,4.2661,4.2526,4.2594,106800.0
2011-11-07 12:50:00,6.33,6.35,6.33,6.34,55600.0,4.2526,4.2661,4.2526,4.2594,55600.0
2011-11-07 13:00:00,6.34,6.34,6.33,6.34,40000.0,4.2594,4.2594,4.2526,4.2594,40000.0
2011-11-07 13:10:00,6.34,6.36,6.34,6.36,102400.0,4.2594,4.2728,4.2594,4.2728,102400.0
2011-11-07 13:20:00,6.36,6.38,6.36,6.37,152400.0,4.2728,4.2862,4.2728,4.2795,152400.0
2011-11-07 13:30:00,6.37,6.37,6.37,6.37,73200.0,4.2795,4.2795,4.2795,4.2795,73200.0
2011-11-07 13:40:00,6.37,6.37,6.37,6.37,70000.0,4.2795,4.2795,4.2795,4.2795,70000.0
2011-11-07 13:50:00,6.37,6.39,6.37,6.38,216400.0,4.2795,4.2929,4.2795,4.2862,216400.0
2011-11-07 14:00:00,6.38,6.39,6.37,6.38,140400.0,4.2862,4.2929,4.2795,4.2862,140400.0
2011-11-07 14:10:00,6.38,6.4,6.37,6.38,192400.0,4.2862,4.2997,4.2795,4.2862,192400.0
2011-11-07 14:20:00,6.38,6.38,6.37,6.38,343600.0,4.2862,4.2862,4.2795,4.2862,343600.0
2011-11-07 14:30:00,6.38,6.38,6.37,6.38,176800.0,4.2862,4.2862,4.2795,4.2862,176800.0
2011-11-07 14:40:00,6.37,6.38,6.37,6.38,129200.0,4.2795,4.2862,4.2795,4.2862,129200.0
2011-11-07 14:50:00,6.37,6.38,6.37,6.38,408000.0,4.2795,4.2862,4.2795,4.2862,408000.0
2011-11-07 15:00:00,6.38,6.38,6.37,6.37,202800.0,4.2862,4.2862,4.2795,4.2795,202800.0
2011-11-07 15:10:00,6.37,6.38,6.36,6.36,178800.0,4.2795,4.2862,4.2728,4.2728,178800.0
2011-11-07 15:20:00,6.36,6.36,6.35,6.35,126000.0,4.2728,4.2728,4.2661,4.2661,126000.0
2011-11-07 15:30:00,6.35,6.36,6.34,6.36,320800.0,4.2661,4.2728,4.2594,4.2728,320800.0
2011-11-07 15:40:00,6.36,6.37,6.36,6.37,219200.0,4.2728,4.2795,4.2728,4.2795,219200.0
2011-11-07 15:50:00,6.37,6.38,6.36,6.36,814400.0,4.2795,4.2862,4.2728,4.2728,814400.0
2011-11-08 09:30:00,6.38,6.4,6.35,6.36,147200.0,4.2862,4.2997,4.2661,4.2728,147200.0
2011-11-08 09:40:00,6.37,6.39,6.37,6.38,66400.0,4.2795,4.2929,4.2795,4.2862,66400.0
2011-11-08 09:50:00,6.39,6.41,6.38,6.41,174000.0,4.2929,4.3064,4.2862,4.3064,174000.0
2011-11-08 10:00:00,6.41,6.41,6.37,6.38,88000.0,4.3064,4.3064,4.2795,4.2862,88000.0
2011-11-08 10:10:00,6.38,6.38,6.35,6.37,136400.0,4.2862,4.2862,4.2661,4.2795,136400.0
2011-11-08 10:20:00,6.37,6.37,6.32,6.33,114400.0,4.2795,4.2795,4.2459,4.2526,114400.0
2011-11-08 10:30:00,6.33,6.33,6.31,6.32,107200.0,4.2526,4.2526,4.2392,4.2459,107200.0
2011-11-08 10:40:00,6.33,6.33,6.31,6.33,147600.0,4.2526,4.2526,4.2392,4.2526,147600.0
2011-11-08 10:50:00,6.32,6.32,6.3,6.3,73600.0,4.2459,4.2459,4.2325,4.2325,73600.0
2011-11-08 11:00:00,6.3,6.32,6.28,6.3,218800.0,4.2325,4.2459,4.219,4.2325,218800.0
2011-11-08 11:10:00,6.3,6.3,6.28,6.3,308800.0,4.2325,4.2325,4.219,4.2325,308800.0
2011-11-08 11:20:00,6.3,6.31,6.29,6.3,226800.0,4.2325,4.2392,4.2258,4.2325,226800.0
2011-11-08 11:30:00,6.3,6.3,6.29,6.3,94400.0,4.2325,4.2325,4.2258,4.2325,94400.0
2011-11-08 11:40:00,6.3,6.31,6.29,6.3,207200.0,4.2325,4.2392,4.2258,4.2325,207200.0
2011-11-08 11:50:00,6.3,6.31,6.29,6.3,127200.0,4.2325,4.2392,4.2258,4.2325,127200.0
2011-11-08 12:00:00,6.3,6.3,6.28,6.3,130000.0,4.2325,4.2325,4.219,4.2325,130000.0
2011-11-08 12:10:00,6.3,6.33,6.3,6.32,123200.0,4.2325,4.2526,4.2325,4.2459,123200.0
2011-11-08 12:20:00,6.32,6.33,6.3,6.3,155600.0,4.2459,4.2526,4.2325,4.2325,155600.0
2011-11-08 12:30:00,6.31,6.32,6.3,6.32,46000.0,4.2392,4.2459,4.2325,4.2459,46000.0
2011-11-08 12:40:00,6.32,6.33,6.3,6.31,88400.0,4.2459,4.2526,4.2325,4.2392,88400.0
2011-11-08 12:50:00,6.31,6.32,6.3,6.32,38000.0,4.2392,4.2459,4.2325,4.2459,38000.0
2011-11-08 13:00:00,6.32,6.32,6.3,6.3,124400.0,4.2459,4.2459,4.2325,4.2325,124400.0
2011-11-08 13:10:00,6.3,6.3,6.29,6.3,62000.0,4.2325,4.2325,4.2258,4.2325,62000.0
2011-11-08 13:20:00,6.3,6.32,6.3,6.32,47600.0,4.2325,4.2459,4.2325,4.2459,47600.0
2011-11-08 13:30:00,6.32,6.34,6.32,6.34,174800.0,4.2459,4.2594,4.2459,4.2594,174800.0
2011-11-08 13:40:00,6.34,6.37,6.33,6.35,190800.0,4.2594,4.2795,4.2526,4.2661,190800.0
2011-11-08 13:50:00,6.35,6.37,6.35,6.37,152000.0,4.2661,4.2795,4.2661,4.2795,152000.0
2011-11-08 14:00:00,6.37,6.38,6.35,6.35,200000.0,4.2795,4.2862,4.2661,4.2661,200000.0
2011-11-08 14:10:00,6.35,6.35,6.34,6.35,124000.0,4.2661,4.2661,4.2594,4.2661,124000.0
2011-11-08 14:20:00,6.34,6.37,6.34,6.37,118800.0,4.2594,4.2795,4.2594,4.2795,118800.0
2011-11-08 14:30:00,6.37,6.38,6.37,6.37,548400.0,4.2795,4.2862,4.2795,4.2795,548400.0
2011-11-08 14:40:00,6.37,6.38,6.36,6.36,179200.0,4.2795,4.2862,4.2728,4.2728,179200.0
2011-11-08 14:50:00,6.37,6.37,6.36,6.37,68000.0,4.2795,4.2795,4.2728,4.2795,68000.0
2011-11-08 15:00:00,6.37,6.37,6.35,6.36,113200.0,4.2795,4.2795,4.2661,4.2728,113200.0
2011-11-08 15:10:00,6.36,6.38,6.36,6.38,664000.0,4.2728,4.2862,4.2728,4.2862,664000.0
2011-11-08 15:20:00,6.38,6.39,6.38,6.39,189600.0,4.2862,4.2929,4.2862,4.2929,189600.0
2011-11-08 15:30:00,6.39,6.4,6.39,6.4,268800.0,4.2929,4.2997,4.2929,4.2997,268800.0
2011-11-08 15:40:00,6.4,6.42,6.4,6.42,363600.0,4.2997,4.3131,4.2997,4.3131,363600.0
2011-11-08 15:50:00,6.42,6.43,6.41,6.42,1139200.0,4.3131,4.3198,4.3064,4.3131,1139200.0
2011-11-09 09:30:00,6.28,6.31,6.25,6.29,177200.0,4.219,4.2392,4.1989,4.2258,177200.0
2011-11-09 09:40:00,6.29,6.32,6.28,6.31,147600.0,4.2258,4.2459,4.219,4.2392,147600.0
2011-11-09 09:50:00,6.31,6.32,6.28,6.29,102800.0,4.2392,4.2459,4.219,4.2258,102800.0
2011-11-09 10:00:00,6.29,6.3,6.27,6.29,212800.0,4.2258,4.2325,4.2123,4.2258,212800.0
2011-11-09 10:10:00,6.29,6.32,6.29,6.31,86800.0,4.2258,4.2459,4.2258,4.2392,86800.0
2011-11-09 10:20:00,6.31,6.31,6.29,6.29,122000.0,4.2392,4.2392,4.2258,4.2258,122000.0
2011-11-09 10:30:00,6.29,6.3,6.28,6.28,259200.0,4.2258,4.2325,4.219,4.219,259200.0
2011-11-09 10:40:00,6.28,6.32,6.28,6.31,139600.0,4.219,4.2459,4.219,4.2392,139600.0
2011-11-09 10:50:00,6.31,6.32,6.31,6.32,89600.0,4.2392,4.2459,4.2392,4.2459,89600.0
2011-11-09 11:00:00,6.32,6.33,6.31,6.32,71600.0,4.2459,4.2526,4.2392,4.2459,71600.0
2011-11-09 11:10:00,6.32,6.37,6.32,6.36,145200.0,4.2459,4.2795,4.2459,4.2728,145200.0
2011-11-09 11:20:00,6.36,6.36,6.35,6.35,117200.0,4.2728,4.2728,4.2661,4.2661,117200.0
2011-11-09 11:30:00,6.35,6.37,6.34,6.37,88000.0,4.2661,4.2795,4.2594,4.2795,88000.0
2011-11-09 11:40:00,6.36,6.37,6.35,6.36,50000.0,4.2728,4.2795,4.2661,4.2728,50000.0
2011-11-09 11:50:00,6.36,6.38,6.36,6.36,72800.0,4.2728,4.2862,4.2728,4.2728,72800.0
2011-11-09 12:00:00,6.36,6.37,6.35,6.35,60000.0,4.2728,4.2795,4.2661,4.2661,60000.0
2011-11-09 12:10:00,6.35,6.35,6.34,6.34,77600.0,4.2661,4.2661,4.2594,4.2594,77600.0
2011-11-09 12:20:00,6.34,6.35,6.33,6.34,150800.0,4.2594,4.2661,4.2526,4.2594,150800.0
2011-11-09 12:30:00,6.34,6.35,6.34,6.34,82800.0,4.2594,4.2661,4.2594,4.2594,82800.0
2011-11-09 12:40:00,6.34,6.35,6.34,6.35,54800.0,4.2594,4.2661,4.2594,4.2661,54800.0
2011-11-09 12:50:00,6.35,6.36,6.35,6.36,26400.0,4.2661,4.2728,4.2661,4.2728,26400.0
2011-11-09 13:00:00,6.36,6.36,6.35,6.35,83600.0,4.2728,4.2728,4.2661,4.2661,83600.0
2011-11-09 13:10:00,6.35,6.35,6.32,6.32,154800.0,4.2661,4.2661,4.2459,4.2459,154800.0
2011-11-09 13:20:00,6.32,6.33,6.32,6.33,75600.0,4.2459,4.2526,4.2459,4.2526,75600.0
2011-11-09 13:30:00,6.33,6.33,6.32,6.33,68400.0,4.2526,4.2526,4.2459,4.2526,68400.0
2011-11-09 13:40:00,6.33,6.33,6.3,6.3,159200.0,4.2526,4.2526,4.2325,4.2325,159200.0
2011-11-09 13:50:00,6.3,6.3,6.28,6.29,140400.0,4.2325,4.2325,4.219,4.2258,140400.0
2011-11-09 14:00:00,6.29,6.29,6.25,6.26,200800.0,4.2258,4.2258,4.1989,4.2056,200800.0
2011-11-09 14:10:00,6.26,6.28,6.26,6.27,138800.0,4.2056,4.219,4.2056,4.2123,138800.0
2011-11-09 14:20:00,6.27,6.28,6.24,6.24,385600.0,4.2123,4.219,4.1922,4.1922,385600.0
2011-11-09 14:30:00,6.25,6.26,6.24,6.25,211200.0,4.1989,4.2056,4.1922,4.1989,211200.0
2011-11-09 14:40:00,6.25,6.26,6.24,6.25,107600.0,4.1989,4.2056,4.1922,4.1989,107600.0
2011-11-09 14:50:00,6.25,6.26,6.24,6.25,144000.0,4.1989,4.2056,4.1922,4.1989,144000.0
2011-11-09 15:00:00,6.25,6.28,6.25,6.27,257200.0,4.1989,4.219,4.1989,4.2123,257200.0
2011-11-09 15:10:00,6.27,6.28,6.26,6.27,158000.0,4.2123,4.219,4.2056,4.2123,158000.0
2011-11-09 15:20:00,6.27,6.29,6.27,6.27,419200.0,4.2123,4.2258,4.2123,4.2123,419200.0
2011-11-09 15:30:00,6.27,6.27,6.23,6.23,490800.0,4.2123,4.2123,4.1855,4.1855,490800.0
2011-11-09 15:40:00,6.24,6.24,6.22,6.22,600800.0,4.1922,4.1922,4.1787,4.1787,600800.0
2011-11-09 15:50:00,6.22,6.25,6.22,6.24,975200.0,4.1787,4.1989,4.1787,4.1922,975200.0
2011-11-10 09:30:00,6.3,6.3,6.25,6.28,146000.0,4.2325,4.2325,4.1989,4.219,146000.0
2011-11-10 09:40:00,6.28,6.29,6.22,6.22,183600.0,4.219,4.2258,4.1787,4.1787,183600.0
2011-11-10 09:50:00,6.22,6.23,6.19,6.19,146800.0,4.1787,4.1855,4.1586,4.1586,146800.0
2011-11-10 10:00:00,6.2,6.22,6.2,6.21,372000.0,4.1653,4.1787,4.1653,4.172,372000.0
2011-11-10 10:10:00,6.21,6.23,6.19,6.19,408400.0,4.172,4.1855,4.1586,4.1586,408400.0
2011-11-10 10:20:00,6.19,6.19,6.16,6.17,417200.0,4.1586,4.1586,4.1384,4.1451,417200.0
2011-11-10 10:30:00,6.17,6.17,6.15,6.16,155600.0,4.1451,4.1451,4.1317,4.1384,155600.0
2011-11-10 10:40:00,6.16,6.16,6.13,6.13,286800.0,4.1384,4.1384,4.1183,4.1183,286800.0
2011-11-10 10:50:00,6.13,6.16,6.13,6.15,132000.0,4.1183,4.1384,4.1183,4.1317,132000.0
2011-11-10 11:00:00,6.15,6.18,6.15,6.17,128800.0,4.1317,4.1519,4.1317,4.1451,128800.0
2011-11-10 11:10:00,6.17,6.18,6.16,6.16,272800.0,4.1451,4.1519,4.1384,4.1384,272800.0
2011-11-10 11:20:00,6.16,6.17,6.16,6.17,98800.0,4.1384,4.1451,4.1384,4.1451,98800.0
2011-11-10 11:30:00,6.17,6.18,6.16,6.16,103200.0,4.1451,4.1519,4.1384,4.1384,103200.0
2011-11-10 11:40:00,6.16,6.18,6.16,6.17,184400.0,4.1384,4.1519,4.1384,4.1451,184400.0
2011-11-10 11:50:00,6.17,6.18,6.16,6.17,79600.0,4.1451,4.1519,4.1384,4.1451,79600.0
2011-11-10 12:00:00,6.17,6.17,6.16,6.16,122400.0,4.1451,4.1451,4.1384,4.1384,122400.0
2011-11-10 12:10:00,6.16,6.16,6.14,6.15,123600.0,4.1384,4.1384,4.125,4.1317,123600.0
2011-11-10 12:20:00,6.15,6.15,6.13,6.13,232400.0,4.1317,4.1317,4.1183,4.1183,232400.0
2011-11-10 12:30:00,6.13,6.13,6.11,6.11,369600.0,4.1183,4.1183,4.1048,4.1048,369600.0
2011-11-10 12:40:00,6.11,6.12,6.11,6.11,534000.0,4.1048,4.1116,4.1048,4.1048,534000.0
2011-11-10 12:50:00,6.12,6.12,6.11,6.11,339600.0,4.1116,4.1116,4.1048,4.1048,339600.0
2011-11-10 13:00:00,6.11,6.13,6.11,6.12,654000.0,4.1048,4.1183,4.1048,4.1116,654000.0
2011-11-10 13:10:00,6.12,6.15,6.12,6.15,213200.0,4.1116,4.1317,4.1116,4.1317,213200.0
2011-11-10 13:20:00,6.15,6.16,6.13,6.14,373600.0,4.1317,4.1384,4.1183,4.125,373600.0
2011-11-10 13:30:00,6.14,6.16,6.13,6.16,458800.0,4.125,4.1384,4.1183,4.1384,458800.0
2011-11-10 13:40:00,6.16,6.16,6.15,6.15,328000.0,4.1384,4.1384,4.1317,4.1317,328000.0
2011-11-10 13:50:00,6.15,6.15,6.14,6.15,178400.0,4.1317,4.1317,4.125,4.1317,178400.0
2011-11-10 14:00:00,6.15,6.16,6.14,6.15,554400.0,4.1317,4.1384,4.125,4.1317,554400.0
2011-11-10 14:10:00,6.15,6.16,6.15,6.16,116000.0,4.1317,4.1384,4.1317,4.1384,116000.0
2011-11-10 14:20:00,6.16,6.17,6.15,6.15,511200.0,4.1384,4.1451,4.1317,4.1317,511200.0
2011-11-10 14:30:00,6.15,6.16,6.15,6.16,224000.0,4.1317,4.1384,4.1317,4.1384,224000.0
2011-11-10 14:40:00,6.16,6.18,6.16,6.16,196800.0,4.1384,4.1519,4.1384,4.1384,196800.0
2011-11-10 14:50:00,6.16,6.17,6.13,6.13,206400.0,4.1384,4.1451,4.1183,4.1183,206400.0
2011-11-10 15:00:00,6.13,6.14,6.12,6.12,506400.0,4.1183,4.125,4.1116,4.1116,506400.0
2011-11-10 15:10:00,6.12,6.14,6.11,6.12,654400.0,4.1116,4.125,4.1048,4.1116,654400.0
2011-11-10 15:20:00,6.12,6.15,6.12,6.14,521600.0,4.1116,4.1317,4.1116,4.125,521600.0
2011-11-10 15:30:00,6.14,6.15,6.14,6.15,452400.0,4.125,4.1317,4.125,4.1317,452400.0
2011-11-10 15:40:00,6.15,6.16,6.14,6.16,660000.0,4.1317,4.1384,4.125,4.1384,660000.0
2011-11-10 15:50:00,6.16,6.18,6.15,6.15,1226800.0,4.1384,4.1519,4.1317,4.1317,1226800.0
2011-11-11 09:30:00,6.23,6.24,6.18,6.18,145200.0,4.1855,4.1922,4.1519,4.1519,145200.0
2011-11-11 09:40:00,6.19,6.22,6.18,6.2,286400.0,4.1586,4.1787,4.1519,4.1653,286400.0
2011-11-11 09:50:00,6.2,6.22,6.18,6.21,116800.0,4.1653,4.1787,4.1519,4.172,116800.0
2011-11-11 10:00:00,6.21,6.24,6.21,6.23,278000.0,4.172,4.1922,4.172,4.1855,278000.0
2011-11-11 10:10:00,6.23,6.24,6.23,6.24,120800.0,4.1855,4.1922,4.1855,4.1922,120800.0
2011-11-11 10:20:00,6.24,6.27,6.24,6.27,250000.0,4.1922,4.2123,4.1922,4.2123,250000.0
2011-11-11 10:30:00,6.27,6.3,6.27,6.3,226400.0,4.2123,4.2325,4.2123,4.2325,226400.0
2011-11-11 10:40:00,6.3,6.31,6.29,6.31,606400.0,4.2325,4.2392,4.2258,4.2392,606400.0
2011-11-11 10:50:00,6.31,6.32,6.28,6.28,502000.0,4.2392,4.2459,4.219,4.219,502000.0
2011-11-11 11:00:00,6.28,6.28,6.26,6.27,693600.0,4.219,4.219,4.2056,4.2123,693600.0
2011-11-11 11:10:00,6.27,6.31,6.27,6.3,244000.0,4.2123,4.2392,4.2123,4.2325,244000.0
2011-11-11 11:20:00,6.3,6.32,6.3,6.32,198000.0,4.2325,4.2459,4.2325,4.2459,198000.0
2011-11-11 11:30:00,6.32,6.34,6.31,6.32,189200.0,4.2459,4.2594,4.2392,4.2459,189200.0
2011-11-11 11:40:00,6.32,6.34,6.32,6.33,172400.0,4.2459,4.2594,4.2459,4.2526,172400.0
2011-11-11 11:50:00,6.33,6.34,6.33,6.34,129600.0,4.2526,4.2594,4.2526,4.2594,129600.0
2011-11-11 12:00:00,6.34,6.34,6.33,6.33,111600.0,4.2594,4.2594,4.2526,4.2526,111600.0
2011-11-11 12:10:00,6.33,6.33,6.31,6.32,103200.0,4.2526,4.2526,4.2392,4.2459,103200.0
2011-11-11 12:20:00,6.32,6.32,6.3,6.31,171200.0,4.2459,4.2459,4.2325,4.2392,171200.0
2011-11-11 12:30:00,6.31,6.31,6.3,6.31,125200.0,4.2392,4.2392,4.2325,4.2392,125200.0
2011-11-11 12:40:00,6.31,6.32,6.31,6.32,171600.0,4.2392,4.2459,4.2392,4.2459,171600.0
2011-11-11 12:50:00,6.32,6.33,6.32,6.33,116000.0,4.2459,4.2526,4.2459,4.2526,116000.0
2011-11-11 13:00:00,6.33,6.34,6.32,6.34,84400.0,4.2526,4.2594,4.2459,4.2594,84400.0
2011-11-11 13:10:00,6.33,6.34,6.33,6.33,90000.0,4.2526,4.2594,4.2526,4.2526,90000.0
2011-11-11 13:20:00,6.33,6.33,6.32,6.32,86800.0,4.2526,4.2526,4.2459,4.2459,86800.0
2011-11-11 13:30:00,6.33,6.33,6.32,6.33,78400.0,4.2526,4.2526,4.2459,4.2526,78400.0
2011-11-11 13:40:00,6.33,6.34,6.33,6.34,88800.0,4.2526,4.2594,4.2526,4.2594,88800.0
2011-11-11 13:50:00,6.34,6.35,6.34,6.35,148800.0,4.2594,4.2661,4.2594,4.2661,148800.0
2011-11-11 14:00:00,6.35,6.35,6.34,6.34,362800.0,4.2661,4.2661,4.2594,4.2594,362800.0
2011-11-11 14:10:00,6.35,6.35,6.34,6.35,120800.0,4.2661,4.2661,4.2594,4.2661,120800.0
2011-11-11 14:20:00,6.35,6.36,6.34,6.36,141600.0,4.2661,4.2728,4.2594,4.2728,141600.0
2011-11-11 14:30:00,6.36,6.36,6.36,6.36,108000.0,4.2728,4.2728,4.2728,4.2728,108000.0
2011-11-11 14:40:00,6.36,6.36,6.36,6.36,120800.0,4.2728,4.2728,4.2728,4.2728,120800.0
2011-11-11 14:50:00,6.36,6.36,6.32,6.33,238400.0,4.2728,4.2728,4.2459,4.2526,238400.0
2011-11-11 15:00:00,6.33,6.33,6.32,6.32,141200.0,4.2526,4.2526,4.2459,4.2459,141200.0
2011-11-11 15:10:00,6.33,6.33,6.29,6.3,546000.0,4.2526,4.2526,4.2258,4.2325,546000.0
2011-11-11 15:20:00,6.29,6.3,6.29,6.29,223600.0,4.2258,4.2325,4.2258,4.2258,223600.0
2011-11-11 15:30:00,6.29,6.3,6.29,6.3,248400.0,4.2258,4.2325,4.2258,4.2325,248400.0
2011-11-11 15:40:00,6.3,6.3,6.29,6.3,286400.0,4.2325,4.2325,4.2258,4.2325,286400.0
2011-11-11 15:50:00,6.3,6.3,6.29,6.29,1293200.0,4.2325,4.2325,4.2258,4.2258,1293200.0
2011-11-14 09:30:00,6.21,6.21,6.01,6.07,1118000.0,4.172,4.172,4.0377,4.078,1118000.0
2011-11-14 09:40:00,6.07,6.08,6.04,6.05,684400.0,4.078,4.0847,4.0578,4.0645,684400.0
2011-11-14 09:50:00,6.05,6.11,6.05,6.1,597600.0,4.0645,4.1048,4.0645,4.0981,597600.0
2011-11-14 10:00:00,6.1,6.13,6.08,6.12,460800.0,4.0981,4.1183,4.0847,4.1116,460800.0
2011-11-14 10:10:00,6.13,6.14,6.11,6.13,625600.0,4.1183,4.125,4.1048,4.1183,625600.0
2011-11-14 10:20:00,6.13,6.15,6.11,6.12,472800.0,4.1183,4.1317,4.1048,4.1116,472800.0
2011-11-14 10:30:00,6.12,6.13,6.09,6.13,489200.0,4.1116,4.1183,4.0914,4.1183,489200.0
2011-11-14 10:40:00,6.13,6.13,6.11,6.12,544000.0,4.1183,4.1183,4.1048,4.1116,544000.0
2011-11-14 10:50:00,6.12,6.15,6.12,6.14,268000.0,4.1116,4.1317,4.1116,4.125,268000.0
2011-11-14 11:00:00,6.14,6.16,6.12,6.16,404400.0,4.125,4.1384,4.1116,4.1384,404400.0
2011-11-14 11:10:00,6.16,6.16,6.13,6.13,383600.0,4.1384,4.1384,4.1183,4.1183,383600.0
2011-11-14 11:20:00,6.13,6.15,6.12,6.15,273600.0,4.1183,4.1317,4.1116,4.1317,273600.0
2011-11-14 11:30:00,6.15,6.17,6.15,6.16,166400.0,4.1317,4.1451,4.1317,4.1384,166400.0
2011-11-14 11:40:00,6.16,6.16,6.14,6.15,186400.0,4.1384,4.1384,4.125,4.1317,186400.0
2011-11-14 11:50:00,6.15,6.16,6.12,6.13,202000.0,4.1317,4.1384,4.1116,4.1183,202000.0
2011-11-14 12:00:00,6.13,6.15,6.13,6.15,163600.0,4.1183,4.1317,4.1183,4.1317,163600.0
2011-11-14 12:10:00,6.15,6.15,6.14,6.14,176800.0,4.1317,4.1317,4.125,4.125,176800.0
2011-11-14 12:20:00,6.14,6.14,6.12,6.13,256800.0,4.125,4.125,4.1116,4.1183,256800.0
2011-11-14 12:30:00,6.13,6.14,6.13,6.14,148000.0,4.1183,4.125,4.1183,4.125,148000.0
2011-11-14 12:40:00,6.14,6.15,6.14,6.15,77600.0,4.125,4.1317,4.125,4.1317,77600.0
2011-11-14 12:50:00,6.15,6.17,6.15,6.16,118000.0,4.1317,4.1451,4.1317,4.1384,118000.0
2011-11-14 13:00:00,6.16,6.16,6.14,6.15,88000.0,4.1384,4.1384,4.125,4.1317,88000.0
2011-11-14 13:10:00,6.15,6.16,6.15,6.16,62800.0,4.1317,4.1384,4.1317,4.1384,62800.0
2011-11-14 13:20:00,6.15,6.16,6.15,6.15,82800.0,4.1317,4.1384,4.1317,4.1317,82800.0
2011-11-14 13:30:00,6.16,6.16,6.14,6.16,183600.0,4.1384,4.1384,4.125,4.1384,183600.0
2011-11-14 13:40:00,6.16,6.18,6.16,6.18,230400.0,4.1384,4.1519,4.1384,4.1519,230400.0
2011-11-14 13:50:00,6.18,6.18,6.16,6.17,262400.0,4.1519,4.1519,4.1384,4.1451,262400.0
2011-11-14 14:00:00,6.17,6.17,6.16,6.17,174800.0,4.1451,4.1451,4.1384,4.1451,174800.0
2011-11-14 14:10:00,6.17,6.18,6.15,6.15,150000.0,4.1451,4.1519,4.1317,4.1317,150000.0
2011-11-14 14:20:00,6.16,6.16,6.14,6.14,84000.0,4.1384,4.1384,4.125,4.125,84000.0
2011-11-14 14:30:00,6.15,6.15,6.14,6.14,192800.0,4.1317,4.1317,4.125,4.125,192800.0
2011-11-14 14:40:00,6.14,6.14,6.13,6.13,268800.0,4.125,4.125,4.1183,4.1183,268800.0
2011-11-14 14:50:00,6.13,6.13,6.12,6.12,188000.0,4.1183,4.1183,4.1116,4.1116,188000.0
2011-11-14 15:00:00,6.12,6.15,6.12,6.15,191200.0,4.1116,4.1317,4.1116,4.1317,191200.0
2011-11-14 15:10:00,6.15,6.16,6.14,6.16,233200.0,4.1317,4.1384,4.125,4.1384,233200.0
2011-11-14 15:20:00,6.16,6.17,6.16,6.17,297600.0,4.1384,4.1451,4.1384,4.1451,297600.0
2011-11-14 15:30:00,6.17,6.17,6.15,6.15,371200.0,4.1451,4.1451,4.1317,4.1317,371200.0
2011-11-14 15:40:00,6.15,6.16,6.15,6.16,568000.0,4.1317,4.1384,4.1317,4.1384,568000.0
2011-11-14 15:50:00,6.16,6.17,6.15,6.16,734400.0,4.1384,4.1451,4.1317,4.1384,734400.0
2011-11-15 09:30:00,6.13,6.13,6.07,6.11,310800.0,4.1183,4.1183,4.078,4.1048,310800.0
2011-11-15 09:40:00,6.11,6.11,6.08,6.1,298000.0,4.1048,4.1048,4.0847,4.0981,298000.0
2011-11-15 09:50:00,6.1,6.1,6.08,6.08,396000.0,4.0981,4.0981,4.0847,4.0847,396000.0
2011-11-15 10:00:00,6.08,6.08,6.03,6.04,543200.0,4.0847,4.0847,4.0511,4.0578,543200.0
2011-11-15 10:10:00,6.03,6.04,5.99,6.01,554800.0,4.0511,4.0578,4.0242,4.0377,554800.0
2011-11-15 10:20:00,6.01,6.04,6.0,6.03,332000.0,4.0377,4.0578,4.0309,4.0511,332000.0
2011-11-15 10:30:00,6.02,6.03,6.0,6.0,442000.0,4.0444,4.0511,4.0309,4.0309,442000.0
2011-11-15 10:40:00,6.0,6.02,5.99,5.99,558000.0,4.0309,4.0444,4.0242,4.0242,558000.0
2011-11-15 10:50:00,5.99,6.01,5.97,6.01,555200.0,4.0242,4.0377,4.0108,4.0377,555200.0
2011-11-15 11:00:00,6.01,6.02,6.0,6.0,436800.0,4.0377,4.0444,4.0309,4.0309,436800.0
2011-11-15 11:10:00,6.0,6.0,5.98,5.98,292000.0,4.0309,4.0309,4.0175,4.0175,292000.0
2011-11-15 11:20:00,5.97,5.98,5.96,5.96,460000.0,4.0108,4.0175,4.0041,4.0041,460000.0
2011-11-15 11:30:00,5.96,5.97,5.94,5.95,968800.0,4.0041,4.0108,3.9906,3.9973,968800.0
2011-11-15 11:40:00,5.95,5.97,5.95,5.97,314000.0,3.9973,4.0108,3.9973,4.0108,314000.0
2011-11-15 11:50:00,5.97,6.0,5.97,5.98,381600.0,4.0108,4.0309,4.0108,4.0175,381600.0
2011-11-15 12:00:00,5.98,6.0,5.98,5.99,508800.0,4.0175,4.0309,4.0175,4.0242,508800.0
2011-11-15 12:10:00,5.99,6.0,5.99,6.0,171600.0,4.0242,4.0309,4.0242,4.0309,171600.0
2011-11-15 12:20:00,6.0,6.0,5.99,6.0,293200.0,4.0309,4.0309,4.0242,4.0309,293200.0
2011-11-15 12:30:00,6.0,6.0,5.99,5.99,684400.0,4.0309,4.0309,4.0242,4.0242,684400.0
2011-11-15 12:40:00,5.99,6.0,5.99,5.99,449600.0,4.0242,4.0309,4.0242,4.0242,449600.0
2011-11-15 12:50:00,6.0,6.0,5.99,6.0,283200.0,4.0309,4.0309,4.0242,4.0309,283200.0
2011-11-15 13:00:00,6.0,6.0,5.99,5.99,498800.0,4.0309,4.0309,4.0242,4.0242,498800.0
2011-11-15 13:10:00,6.0,6.0,5.97,5.97,468400.0,4.0309,4.0309,4.0108,4.0108,468400.0
2011-11-15 13:20:00,5.97,5.98,5.96,5.98,268800.0,4.0108,4.0175,4.0041,4.0175,268800.0
2011-11-15 13:30:00,5.98,5.99,5.97,5.99,344800.0,4.0175,4.0242,4.0108,4.0242,344800.0
2011-11-15 13:40:00,5.99,6.0,5.98,5.98,227200.0,4.0242,4.0309,4.0175,4.0175,227200.0
2011-11-15 13:50:00,5.99,6.0,5.98,6.0,540400.0,4.0242,4.0309,4.0175,4.0309,540400.0
2011-11-15 14:00:00,6.0,6.0,5.99,5.99,1090400.0,4.0309,4.0309,4.0242,4.0242,1090400.0
2011-11-15 14:10:00,6.0,6.0,5.99,5.99,840800.0,4.0309,4.0309,4.0242,4.0242,840800.0
2011-11-15 14:20:00,5.99,5.99,5.97,5.99,762000.0,4.0242,4.0242,4.0108,4.0242,762000.0
2011-11-15 14:30:00,5.99,6.0,5.98,5.99,941600.0,4.0242,4.0309,4.0175,4.0242,941600.0
2011-11-15 14:40:00,5.99,5.99,5.97,5.98,916800.0,4.0242,4.0242,4.0108,4.0175,916800.0
2011-11-15 14:50:00,5.98,5.98,5.97,5.98,585600.0,4.0175,4.0175,4.0108,4.0175,585600.0
2011-11-15 15:00:00,5.98,5.98,5.97,5.98,685600.0,4.0175,4.0175,4.0108,4.0175,685600.0
2011-11-15 15:10:00,5.98,5.99,5.96,5.96,1436800.0,4.0175,4.0242,4.0041,4.0041,1436800.0
2011-11-15 15:20:00,5.96,5.97,5.95,5.95,840400.0,4.0041,4.0108,3.9973,3.9973,840400.0
2011-11-15 15:30:00,5.95,5.96,5.92,5.93,1370400.0,3.9973,4.0041,3.9772,3.9839,1370400.0
2011-11-15 15:40:00,5.93,5.94,5.9,5.92,2166000.0,3.9839,3.9906,3.9638,3.9772,2166000.0
2011-11-15 15:50:00,5.92,5.92,5.88,5.89,3022000.0,3.9772,3.9772,3.9503,3.957,3022000.0
2011-11-16 09:30:00,5.8,5.82,5.73,5.74,1505200.0,3.8966,3.91,3.8495,3.8563,1505200.0
2011-11-16 09:40:00,5.74,5.76,5.74,5.75,1054800.0,3.8563,3.8697,3.8563,3.863,1054800.0
2011-11-16 09:50:00,5.75,5.78,5.75,5.76,1447200.0,3.863,3.8831,3.863,3.8697,1447200.0
2011-11-16 10:00:00,5.76,5.76,5.75,5.76,1658000.0,3.8697,3.8697,3.863,3.8697,1658000.0
2011-11-16 10:10:00,5.76,5.76,5.73,5.73,2450400.0,3.8697,3.8697,3.8495,3.8495,2450400.0
2011-11-16 10:20:00,5.73,5.74,5.69,5.71,1780400.0,3.8495,3.8563,3.8227,3.8361,1780400.0
2011-11-16 10:30:00,5.72,5.72,5.69,5.69,820400.0,3.8428,3.8428,3.8227,3.8227,820400.0
2011-11-16 10:40:00,5.69,5.7,5.65,5.66,1333600.0,3.8227,3.8294,3.7958,3.8025,1333600.0
2011-11-16 10:50:00,5.65,5.68,5.62,5.67,2049200.0,3.7958,3.816,3.7756,3.8092,2049200.0
2011-11-16 11:00:00,5.67,5.71,5.67,5.67,1051200.0,3.8092,3.8361,3.8092,3.8092,1051200.0
2011-11-16 11:10:00,5.67,5.7,5.65,5.68,1187200.0,3.8092,3.8294,3.7958,3.816,1187200.0
2011-11-16 11:20:00,5.68,5.71,5.67,5.67,803200.0,3.816,3.8361,3.8092,3.8092,803200.0
2011-11-16 11:30:00,5.67,5.7,5.67,5.69,1004400.0,3.8092,3.8294,3.8092,3.8227,1004400.0
2011-11-16 11:40:00,5.69,5.69,5.68,5.68,712800.0,3.8227,3.8227,3.816,3.816,712800.0
2011-11-16 11:50:00,5.68,5.68,5.65,5.65,709200.0,3.816,3.816,3.7958,3.7958,709200.0
2011-11-16 12:00:00,5.65,5.7,5.65,5.69,1228000.0,3.7958,3.8294,3.7958,3.8227,1228000.0
2011-11-16 12:10:00,5.69,5.72,5.68,5.69,1775200.0,3.8227,3.8428,3.816,3.8227,1775200.0
2011-11-16 12:20:00,5.69,5.69,5.68,5.69,586800.0,3.8227,3.8227,3.816,3.8227,586800.0
2011-11-16 12:30:00,5.69,5.72,5.68,5.71,1342000.0,3.8227,3.8428,3.816,3.8361,1342000.0
2011-11-16 12:40:00,5.71,5.71,5.68,5.69,478000.0,3.8361,3.8361,3.816,3.8227,478000.0
2011-11-16 12:50:00,5.69,5.7,5.68,5.69,274400.0,3.8227,3.8294,3.816,3.8227,274400.0
2011-11-16 13:00:00,5.69,5.71,5.69,5.71,570800.0,3.8227,3.8361,3.8227,3.8361,570800.0
2011-11-16 13:10:00,5.71,5.74,5.7,5.74,593200.0,3.8361,3.8563,3.8294,3.8563,593200.0
2011-11-16 13:20:00,5.73,5.74,5.73,5.74,578000.0,3.8495,3.8563,3.8495,3.8563,578000.0
2011-11-16 13:30:00,5.74,5.74,5.73,5.73,572400.0,3.8563,3.8563,3.8495,3.8495,572400.0
2011-11-16 13:40:00,5.73,5.74,5.7,5.73,504000.0,3.8495,3.8563,3.8294,3.8495,504000.0
2011-11-16 13:50:00,5.73,5.73,5.69,5.69,402000.0,3.8495,3.8495,3.8227,3.8227,402000.0
2011-11-16 14:00:00,5.69,5.7,5.66,5.68,651200.0,3.8227,3.8294,3.8025,3.816,651200.0
2011-11-16 14:10:00,5.68,5.68,5.66,5.66,646400.0,3.816,3.816,3.8025,3.8025,646400.0
2011-11-16 14:20:00,5.66,5.66,5.64,5.65,547200.0,3.8025,3.8025,3.7891,3.7958,547200.0
2011-11-16 14:30:00,5.65,5.72,5.65,5.72,943200.0,3.7958,3.8428,3.7958,3.8428,943200.0
2011-11-16 14:40:00,5.72,5.72,5.66,5.68,809200.0,3.8428,3.8428,3.8025,3.816,809200.0
2011-11-16 14:50:00,5.68,5.68,5.62,5.63,921600.0,3.816,3.816,3.7756,3.7824,921600.0
2011-11-16 15:00:00,5.63,5.68,5.62,5.68,920800.0,3.7824,3.816,3.7756,3.816,920800.0
2011-11-16 15:10:00,5.68,5.68,5.62,5.62,797600.0,3.816,3.816,3.7756,3.7756,797600.0
2011-11-16 15:20:00,5.62,5.63,5.58,5.62,1491200.0,3.7756,3.7824,3.7488,3.7756,1491200.0
2011-11-16 15:30:00,5.62,5.63,5.56,5.63,2233600.0,3.7756,3.7824,3.7353,3.7824,2233600.0
2011-11-16 15:40:00,5.63,5.71,5.62,5.7,2728800.0,3.7824,3.8361,3.7756,3.8294,2728800.0
2011-11-16 15:50:00,5.7,5.7,5.62,5.63,3305600.0,3.8294,3.8294,3.7756,3.7824,3305600.0
2011-11-17 09:30:00,5.55,5.71,5.51,5.51,2388400.0,3.7286,3.8361,3.7017,3.7017,2388400.0
2011-11-17 09:40:00,5.51,5.59,5.48,5.58,2204000.0,3.7017,3.7555,3.6816,3.7488,2204000.0
2011-11-17 09:50:00,5.58,5.63,5.56,5.58,2091600.0,3.7488,3.7824,3.7353,3.7488,2091600.0
2011-11-17 10:00:00,5.58,5.61,5.55,5.61,1203600.0,3.7488,3.7689,3.7286,3.7689,1203600.0
2011-11-17 10:10:00,5.61,5.63,5.58,5.61,501600.0,3.7689,3.7824,3.7488,3.7689,501600.0
2011-11-17 10:20:00,5.61,5.63,5.58,5.59,681200.0,3.7689,3.7824,3.7488,3.7555,681200.0
2011-11-17 10:30:00,5.59,5.59,5.56,5.59,806800.0,3.7555,3.7555,3.7353,3.7555,806800.0
2011-11-17 10:40:00,5.59,5.59,5.56,5.57,494800.0,3.7555,3.7555,3.7353,3.7421,494800.0
2011-11-17 10:50:00,5.57,5.59,5.56,5.58,518400.0,3.7421,3.7555,3.7353,3.7488,518400.0
2011-11-17 11:00:00,5.58,5.6,5.56,5.57,551600.0,3.7488,3.7622,3.7353,3.7421,551600.0
2011-11-17 11:10:00,5.57,5.65,5.55,5.64,1456000.0,3.7421,3.7958,3.7286,3.7891,1456000.0
2011-11-17 11:20:00,5.65,5.65,5.51,5.55,1902800.0,3.7958,3.7958,3.7017,3.7286,1902800.0
2011-11-17 11:30:00,5.55,5.57,5.53,5.56,793200.0,3.7286,3.7421,3.7152,3.7353,793200.0
2011-11-17 11:40:00,5.56,5.6,5.56,5.59,613200.0,3.7353,3.7622,3.7353,3.7555,613200.0
2011-11-17 11:50:00,5.59,5.62,5.58,5.61,402400.0,3.7555,3.7756,3.7488,3.7689,402400.0
2011-11-17 12:00:00,5.61,5.63,5.57,5.59,430800.0,3.7689,3.7824,3.7421,3.7555,430800.0
2011-11-17 12:10:00,5.59,5.6,5.56,5.56,204400.0,3.7555,3.7622,3.7353,3.7353,204400.0
2011-11-17 12:20:00,5.56,5.57,5.55,5.55,243200.0,3.7353,3.7421,3.7286,3.7286,243200.0
2011-11-17 12:30:00,5.55,5.55,5.48,5.49,560000.0,3.7286,3.7286,3.6816,3.6883,560000.0
2011-11-17 12:40:00,5.49,5.49,5.48,5.48,221600.0,3.6883,3.6883,3.6816,3.6816,221600.0
2011-11-17 12:50:00,5.48,5.5,5.48,5.49,259200.0,3.6816,3.695,3.6816,3.6883,259200.0
2011-11-17 13:00:00,5.49,5.5,5.49,5.49,303600.0,3.6883,3.695,3.6883,3.6883,303600.0
2011-11-17 13:10:00,5.49,5.5,5.49,5.49,306800.0,3.6883,3.695,3.6883,3.6883,306800.0
2011-11-17 13:20:00,5.49,5.49,5.47,5.48,385200.0,3.6883,3.6883,3.6749,3.6816,385200.0
2011-11-17 13:30:00,5.48,5.49,5.47,5.48,230400.0,3.6816,3.6883,3.6749,3.6816,230400.0
2011-11-17 13:40:00,5.48,5.49,5.46,5.48,395200.0,3.6816,3.6883,3.6682,3.6816,395200.0
2011-11-17 13:50:00,5.48,5.5,5.45,5.49,566400.0,3.6816,3.695,3.6614,3.6883,566400.0
2011-11-17 14:00:00,5.49,5.49,5.49,5.49,284000.0,3.6883,3.6883,3.6883,3.6883,284000.0
2011-11-17 14:10:00,5.49,5.5,5.48,5.49,497200.0,3.6883,3.695,3.6816,3.6883,497200.0
2011-11-17 14:20:00,5.49,5.49,5.46,5.47,243200.0,3.6883,3.6883,3.6682,3.6749,243200.0
2011-11-17 14:30:00,5.47,5.48,5.46,5.47,283600.0,3.6749,3.6816,3.6682,3.6749,283600.0
2011-11-17 14:40:00,5.47,5.48,5.46,5.48,215200.0,3.6749,3.6816,3.6682,3.6816,215200.0
2011-11-17 14:50:00,5.48,5.48,5.47,5.47,140800.0,3.6816,3.6816,3.6749,3.6749,140800.0
2011-11-17 15:00:00,5.47,5.48,5.46,5.47,534800.0,3.6749,3.6816,3.6682,3.6749,534800.0
2011-11-17 15:10:00,5.47,5.48,5.46,5.48,374400.0,3.6749,3.6816,3.6682,3.6816,374400.0
2011-11-17 15:20:00,5.48,5.49,5.47,5.47,399200.0,3.6816,3.6883,3.6749,3.6749,399200.0
2011-11-17 15:30:00,5.47,5.48,5.44,5.44,455600.0,3.6749,3.6816,3.6547,3.6547,455600.0
2011-11-17 15:40:00,5.45,5.46,5.44,5.46,735600.0,3.6614,3.6682,3.6547,3.6682,735600.0
2011-11-17 15:50:00,5.46,5.48,5.45,5.48,1928000.0,3.6682,3.6816,3.6614,3.6816,1928000.0
2011-11-18 09:30:00,5.5,5.53,5.49,5.53,767600.0,3.695,3.7152,3.6883,3.7152,767600.0
2011-11-18 09:40:00,5.53,5.56,5.49,5.49,486400.0,3.7152,3.7353,3.6883,3.6883,486400.0
2011-11-18 09:50:00,5.49,5.52,5.48,5.5,675600.0,3.6883,3.7085,3.6816,3.695,675600.0
2011-11-18 10:00:00,5.5,5.56,5.5,5.56,658000.0,3.695,3.7353,3.695,3.7353,658000.0
2011-11-18 10:10:00,5.56,5.57,5.54,5.55,546000.0,3.7353,3.7421,3.7219,3.7286,546000.0
2011-11-18 10:20:00,5.55,5.57,5.54,5.57,305600.0,3.7286,3.7421,3.7219,3.7421,305600.0
2011-11-18 10:30:00,5.57,5.62,5.57,5.61,936400.0,3.7421,3.7756,3.7421,3.7689,936400.0
2011-11-18 10:40:00,5.62,5.65,5.61,5.64,1119200.0,3.7756,3.7958,3.7689,3.7891,1119200.0
2011-11-18 10:50:00,5.65,5.66,5.6,5.61,524400.0,3.7958,3.8025,3.7622,3.7689,524400.0
2011-11-18 11:00:00,5.61,5.7,5.61,5.69,1357600.0,3.7689,3.8294,3.7689,3.8227,1357600.0
2011-11-18 11:10:00,5.69,5.7,5.63,5.63,822000.0,3.8227,3.8294,3.7824,3.7824,822000.0
2011-11-18 11:20:00,5.63,5.67,5.6,5.65,749200.0,3.7824,3.8092,3.7622,3.7958,749200.0
2011-11-18 11:30:00,5.65,5.67,5.64,5.67,650000.0,3.7958,3.8092,3.7891,3.8092,650000.0
2011-11-18 11:40:00,5.67,5.68,5.65,5.65,790400.0,3.8092,3.816,3.7958,3.7958,790400.0
2011-11-18 11:50:00,5.65,5.65,5.61,5.64,727600.0,3.7958,3.7958,3.7689,3.7891,727600.0
2011-11-18 12:00:00,5.64,5.65,5.61,5.61,424800.0,3.7891,3.7958,3.7689,3.7689,424800.0
2011-11-18 12:10:00,5.61,5.63,5.6,5.62,361200.0,3.7689,3.7824,3.7622,3.7756,361200.0
2011-11-18 12:20:00,5.62,5.63,5.6,5.61,398400.0,3.7756,3.7824,3.7622,3.7689,398400.0
2011-11-18 12:30:00,5.61,5.63,5.59,5.63,583600.0,3.7689,3.7824,3.7555,3.7824,583600.0
2011-11-18 12:40:00,5.62,5.63,5.61,5.62,330000.0,3.7756,3.7824,3.7689,3.7756,330000.0
2011-11-18 12:50:00,5.62,5.63,5.62,5.62,414400.0,3.7756,3.7824,3.7756,3.7756,414400.0
2011-11-18 13:00:00,5.62,5.63,5.62,5.63,339200.0,3.7756,3.7824,3.7756,3.7824,339200.0
2011-11-18 13:10:00,5.63,5.66,5.63,5.64,372000.0,3.7824,3.8025,3.7824,3.7891,372000.0
2011-11-18 13:20:00,5.64,5.64,5.62,5.64,475200.0,3.7891,3.7891,3.7756,3.7891,475200.0
2011-11-18 13:30:00,5.64,5.66,5.64,5.65,362800.0,3.7891,3.8025,3.7891,3.7958,362800.0
2011-11-18 13:40:00,5.65,5.66,5.63,5.65,461600.0,3.7958,3.8025,3.7824,3.7958,461600.0
2011-11-18 13:50:00,5.65,5.66,5.63,5.64,487200.0,3.7958,3.8025,3.7824,3.7891,487200.0
2011-11-18 14:00:00,5.63,5.64,5.61,5.63,538800.0,3.7824,3.7891,3.7689,3.7824,538800.0
2011-11-18 14:10:00,5.63,5.64,5.62,5.62,496400.0,3.7824,3.7891,3.7756,3.7756,496400.0
2011-11-18 14:20:00,5.62,5.62,5.6,5.61,309600.0,3.7756,3.7756,3.7622,3.7689,309600.0
2011-11-18 14:30:00,5.61,5.62,5.6,5.61,388400.0,3.7689,3.7756,3.7622,3.7689,388400.0
2011-11-18 14:40:00,5.61,5.62,5.6,5.6,255200.0,3.7689,3.7756,3.7622,3.7622,255200.0
2011-11-18 14:50:00,5.6,5.6,5.59,5.6,293200.0,3.7622,3.7622,3.7555,3.7622,293200.0
2011-11-18 15:00:00,5.6,5.63,5.59,5.63,550000.0,3.7622,3.7824,3.7555,3.7824,550000.0
2011-11-18 15:10:00,5.63,5.63,5.61,5.62,404000.0,3.7824,3.7824,3.7689,3.7756,404000.0
2011-11-18 15:20:00,5.62,5.63,5.62,5.62,723200.0,3.7756,3.7824,3.7756,3.7756,723200.0
2011-11-18 15:30:00,5.62,5.63,5.62,5.63,477600.0,3.7756,3.7824,3.7756,3.7824,477600.0
2011-11-18 15:40:00,5.63,5.64,5.62,5.63,1129600.0,3.7824,3.7891,3.7756,3.7824,1129600.0
2011-11-18 15:50:00,5.63,5.63,5.62,5.62,2085600.0,3.7824,3.7824,3.7756,3.7756,2085600.0
2011-11-21 09:30:00,5.52,5.57,5.49,5.55,477200.0,3.7085,3.7421,3.6883,3.7286,477200.0
2011-11-21 09:40:00,5.55,5.55,5.51,5.53,382800.0,3.7286,3.7286,3.7017,3.7152,382800.0
2011-11-21 09:50:00,5.52,5.52,5.49,5.5,416000.0,3.7085,3.7085,3.6883,3.695,416000.0
2011-11-21 10:00:00,5.5,5.51,5.48,5.5,458000.0,3.695,3.7017,3.6816,3.695,458000.0
2011-11-21 10:10:00,5.5,5.51,5.47,5.48,581200.0,3.695,3.7017,3.6749,3.6816,581200.0
2011-11-21 10:20:00,5.48,5.51,5.48,5.5,451200.0,3.6816,3.7017,3.6816,3.695,451200.0
2011-11-21 10:30:00,5.5,5.53,5.49,5.52,388000.0,3.695,3.7152,3.6883,3.7085,388000.0
2011-11-21 10:40:00,5.52,5.53,5.51,5.52,296800.0,3.7085,3.7152,3.7017,3.7085,296800.0
2011-11-21 10:50:00,5.52,5.54,5.51,5.51,410000.0,3.7085,3.7219,3.7017,3.7017,410000.0
2011-11-21 11:00:00,5.51,5.52,5.5,5.5,558000.0,3.7017,3.7085,3.695,3.695,558000.0
2011-11-21 11:10:00,5.5,5.53,5.5,5.52,281600.0,3.695,3.7152,3.695,3.7085,281600.0
2011-11-21 11:20:00,5.52,5.52,5.52,5.52,154800.0,3.7085,3.7085,3.7085,3.7085,154800.0
2011-11-21 11:30:00,5.52,5.53,5.51,5.51,628800.0,3.7085,3.7152,3.7017,3.7017,628800.0
2011-11-21 11:40:00,5.51,5.53,5.51,5.53,327600.0,3.7017,3.7152,3.7017,3.7152,327600.0
2011-11-21 11:50:00,5.53,5.55,5.52,5.55,363600.0,3.7152,3.7286,3.7085,3.7286,363600.0
2011-11-21 12:00:00,5.54,5.55,5.52,5.52,197600.0,3.7219,3.7286,3.7085,3.7085,197600.0
2011-11-21 12:10:00,5.52,5.54,5.52,5.53,363200.0,3.7085,3.7219,3.7085,3.7152,363200.0
2011-11-21 12:20:00,5.53,5.54,5.53,5.53,186400.0,3.7152,3.7219,3.7152,3.7152,186400.0
2011-11-21 12:30:00,5.53,5.54,5.52,5.53,368800.0,3.7152,3.7219,3.7085,3.7152,368800.0
2011-11-21 12:40:00,5.53,5.54,5.53,5.54,415600.0,3.7152,3.7219,3.7152,3.7219,415600.0
2011-11-21 12:50:00,5.54,5.55,5.54,5.55,188800.0,3.7219,3.7286,3.7219,3.7286,188800.0
2011-11-21 13:00:00,5.55,5.59,5.55,5.59,497600.0,3.7286,3.7555,3.7286,3.7555,497600.0
2011-11-21 13:10:00,5.59,5.6,5.57,5.6,346800.0,3.7555,3.7622,3.7421,3.7622,346800.0
2011-11-21 13:20:00,5.6,5.61,5.58,5.58,515200.0,3.7622,3.7689,3.7488,3.7488,515200.0
2011-11-21 13:30:00,5.58,5.61,5.58,5.61,564000.0,3.7488,3.7689,3.7488,3.7689,564000.0
2011-11-21 13:40:00,5.61,5.63,5.61,5.63,741200.0,3.7689,3.7824,3.7689,3.7824,741200.0
2011-11-21 13:50:00,5.63,5.63,5.62,5.63,459200.0,3.7824,3.7824,3.7756,3.7824,459200.0
2011-11-21 14:00:00,5.63,5.63,5.6,5.6,654400.0,3.7824,3.7824,3.7622,3.7622,654400.0
2011-11-21 14:10:00,5.6,5.64,5.6,5.63,416800.0,3.7622,3.7891,3.7622,3.7824,416800.0
2011-11-21 14:20:00,5.63,5.64,5.63,5.64,438000.0,3.7824,3.7891,3.7824,3.7891,438000.0
2011-11-21 14:30:00,5.64,5.68,5.64,5.68,985200.0,3.7891,3.816,3.7891,3.816,985200.0
2011-11-21 14:40:00,5.68,5.69,5.66,5.67,724400.0,3.816,3.8227,3.8025,3.8092,724400.0
2011-11-21 14:50:00,5.67,5.68,5.66,5.66,546000.0,3.8092,3.816,3.8025,3.8025,546000.0
2011-11-21 15:00:00,5.66,5.67,5.64,5.65,616800.0,3.8025,3.8092,3.7891,3.7958,616800.0
2011-11-21 15:10:00,5.65,5.66,5.63,5.65,452800.0,3.7958,3.8025,3.7824,3.7958,452800.0
2011-11-21 15:20:00,5.65,5.69,5.65,5.69,824000.0,3.7958,3.8227,3.7958,3.8227,824000.0
2011-11-21 15:30:00,5.69,5.74,5.68,5.73,1655600.0,3.8227,3.8563,3.816,3.8495,1655600.0
2011-11-21 15:40:00,5.73,5.74,5.7,5.71,1371200.0,3.8495,3.8563,3.8294,3.8361,1371200.0
2011-11-21 15:50:00,5.71,5.71,5.68,5.68,1531600.0,3.8361,3.8361,3.816,3.816,1531600.0
2011-11-22 09:30:00,5.66,5.67,5.63,5.64,238400.0,3.8025,3.8092,3.7824,3.7891,238400.0
2011-11-22 09:40:00,5.64,5.68,5.64,5.67,375600.0,3.7891,3.816,3.7891,3.8092,375600.0
2011-11-22 09:50:00,5.67,5.68,5.64,5.64,275200.0,3.8092,3.816,3.7891,3.7891,275200.0
2011-11-22 10:00:00,5.65,5.67,5.63,5.63,313200.0,3.7958,3.8092,3.7824,3.7824,313200.0
2011-11-22 10:10:00,5.64,5.64,5.63,5.64,401600.0,3.7891,3.7891,3.7824,3.7891,401600.0
2011-11-22 10:20:00,5.64,5.66,5.63,5.65,257600.0,3.7891,3.8025,3.7824,3.7958,257600.0
2011-11-22 10:30:00,5.65,5.66,5.62,5.62,308400.0,3.7958,3.8025,3.7756,3.7756,308400.0
2011-11-22 10:40:00,5.62,5.64,5.61,5.62,342000.0,3.7756,3.7891,3.7689,3.7756,342000.0
2011-11-22 10:50:00,5.62,5.63,5.6,5.61,242400.0,3.7756,3.7824,3.7622,3.7689,242400.0
2011-11-22 11:00:00,5.61,5.63,5.6,5.63,815200.0,3.7689,3.7824,3.7622,3.7824,815200.0
2011-11-22 11:10:00,5.63,5.63,5.61,5.63,418400.0,3.7824,3.7824,3.7689,3.7824,418400.0
2011-11-22 11:20:00,5.63,5.65,5.62,5.64,291200.0,3.7824,3.7958,3.7756,3.7891,291200.0
2011-11-22 11:30:00,5.64,5.64,5.62,5.63,278800.0,3.7891,3.7891,3.7756,3.7824,278800.0
2011-11-22 11:40:00,5.63,5.64,5.63,5.63,207200.0,3.7824,3.7891,3.7824,3.7824,207200.0
2011-11-22 11:50:00,5.63,5.65,5.63,5.64,168400.0,3.7824,3.7958,3.7824,3.7891,168400.0
2011-11-22 12:00:00,5.64,5.66,5.63,5.64,766000.0,3.7891,3.8025,3.7824,3.7891,766000.0
2011-11-22 12:10:00,5.64,5.64,5.62,5.62,567200.0,3.7891,3.7891,3.7756,3.7756,567200.0
2011-11-22 12:20:00,5.62,5.64,5.61,5.62,320800.0,3.7756,3.7891,3.7689,3.7756,320800.0
2011-11-22 12:30:00,5.62,5.63,5.61,5.62,282000.0,3.7756,3.7824,3.7689,3.7756,282000.0
2011-11-22 12:40:00,5.62,5.62,5.61,5.61,147200.0,3.7756,3.7756,3.7689,3.7689,147200.0
2011-11-22 12:50:00,5.61,5.63,5.61,5.63,218400.0,3.7689,3.7824,3.7689,3.7824,218400.0
2011-11-22 13:00:00,5.63,5.63,5.62,5.63,373200.0,3.7824,3.7824,3.7756,3.7824,373200.0
2011-11-22 13:10:00,5.63,5.63,5.62,5.63,466400.0,3.7824,3.7824,3.7756,3.7824,466400.0
2011-11-22 13:20:00,5.63,5.63,5.62,5.62,440800.0,3.7824,3.7824,3.7756,3.7756,440800.0
2011-11-22 13:30:00,5.62,5.63,5.62,5.63,140400.0,3.7756,3.7824,3.7756,3.7824,140400.0
2011-11-22 13:40:00,5.63,5.63,5.62,5.62,218000.0,3.7824,3.7824,3.7756,3.7756,218000.0
2011-11-22 13:50:00,5.62,5.62,5.6,5.61,231200.0,3.7756,3.7756,3.7622,3.7689,231200.0
2011-11-22 14:00:00,5.61,5.63,5.61,5.63,279600.0,3.7689,3.7824,3.7689,3.7824,279600.0
2011-11-22 14:10:00,5.63,5.63,5.62,5.63,212800.0,3.7824,3.7824,3.7756,3.7824,212800.0
2011-11-22 14:20:00,5.63,5.64,5.62,5.64,376000.0,3.7824,3.7891,3.7756,3.7891,376000.0
2011-11-22 14:30:00,5.63,5.64,5.62,5.63,218000.0,3.7824,3.7891,3.7756,3.7824,218000.0
2011-11-22 14:40:00,5.63,5.64,5.63,5.64,240800.0,3.7824,3.7891,3.7824,3.7891,240800.0
2011-11-22 14:50:00,5.64,5.64,5.62,5.63,336800.0,3.7891,3.7891,3.7756,3.7824,336800.0
2011-11-22 15:00:00,5.63,5.64,5.63,5.63,364000.0,3.7824,3.7891,3.7824,3.7824,364000.0
2011-11-22 15:10:00,5.63,5.63,5.61,5.61,641600.0,3.7824,3.7824,3.7689,3.7689,641600.0
2011-11-22 15:20:00,5.61,5.63,5.61,5.61,401200.0,3.7689,3.7824,3.7689,3.7689,401200.0
2011-11-22 15:30:00,5.61,5.62,5.61,5.61,446000.0,3.7689,3.7756,3.7689,3.7689,446000.0
2011-11-22 15:40:00,5.6,5.63,5.6,5.63,890400.0,3.7622,3.7824,3.7622,3.7824,890400.0
2011-11-22 15:50:00,5.63,5.63,5.61,5.61,1197600.0,3.7824,3.7824,3.7689,3.7689,1197600.0
2011-11-23 09:30:00,5.57,5.57,5.53,5.56,326000.0,3.7421,3.7421,3.7152,3.7353,326000.0
2011-11-23 09:40:00,5.56,5.56,5.49,5.5,637200.0,3.7353,3.7353,3.6883,3.695,637200.0
2011-11-23 09:50:00,5.5,5.52,5.49,5.49,849200.0,3.695,3.7085,3.6883,3.6883,849200.0
2011-11-23 10:00:00,5.49,5.5,5.47,5.49,470400.0,3.6883,3.695,3.6749,3.6883,470400.0
2011-11-23 10:10:00,5.49,5.5,5.47,5.48,991200.0,3.6883,3.695,3.6749,3.6816,991200.0
2011-11-23 10:20:00,5.48,5.51,5.48,5.5,469600.0,3.6816,3.7017,3.6816,3.695,469600.0
2011-11-23 10:30:00,5.5,5.52,5.49,5.51,250000.0,3.695,3.7085,3.6883,3.7017,250000.0
2011-11-23 10:40:00,5.51,5.53,5.5,5.53,307600.0,3.7017,3.7152,3.695,3.7152,307600.0
2011-11-23 10:50:00,5.53,5.54,5.52,5.54,263200.0,3.7152,3.7219,3.7085,3.7219,263200.0
2011-11-23 11:00:00,5.54,5.55,5.53,5.53,494000.0,3.7219,3.7286,3.7152,3.7152,494000.0
2011-11-23 11:10:00,5.53,5.53,5.51,5.52,335600.0,3.7152,3.7152,3.7017,3.7085,335600.0
2011-11-23 11:20:00,5.52,5.52,5.51,5.51,267200.0,3.7085,3.7085,3.7017,3.7017,267200.0
2011-11-23 11:30:00,5.51,5.52,5.5,5.52,343600.0,3.7017,3.7085,3.695,3.7085,343600.0
2011-11-23 11:40:00,5.52,5.53,5.52,5.53,223200.0,3.7085,3.7152,3.7085,3.7152,223200.0
2011-11-23 11:50:00,5.53,5.54,5.52,5.54,265600.0,3.7152,3.7219,3.7085,3.7219,265600.0
2011-11-23 12:00:00,5.54,5.56,5.54,5.56,268000.0,3.7219,3.7353,3.7219,3.7353,268000.0
2011-11-23 12:10:00,5.56,5.56,5.54,5.54,153600.0,3.7353,3.7353,3.7219,3.7219,153600.0
2011-11-23 12:20:00,5.54,5.55,5.53,5.53,126000.0,3.7219,3.7286,3.7152,3.7152,126000.0
2011-11-23 12:30:00,5.54,5.55,5.53,5.54,248400.0,3.7219,3.7286,3.7152,3.7219,248400.0
2011-11-23 12:40:00,5.54,5.55,5.54,5.55,127600.0,3.7219,3.7286,3.7219,3.7286,127600.0
2011-11-23 12:50:00,5.55,5.59,5.55,5.57,404800.0,3.7286,3.7555,3.7286,3.7421,404800.0
2011-11-23 13:00:00,5.57,5.57,5.56,5.57,102800.0,3.7421,3.7421,3.7353,3.7421,102800.0
2011-11-23 13:10:00,5.57,5.57,5.55,5.55,139600.0,3.7421,3.7421,3.7286,3.7286,139600.0
2011-11-23 13:20:00,5.55,5.56,5.55,5.56,187200.0,3.7286,3.7353,3.7286,3.7353,187200.0
2011-11-23 13:30:00,5.56,5.57,5.55,5.55,163600.0,3.7353,3.7421,3.7286,3.7286,163600.0
2011-11-23 13:40:00,5.55,5.57,5.55,5.56,204000.0,3.7286,3.7421,3.7286,3.7353,204000.0
2011-11-23 13:50:00,5.56,5.56,5.55,5.55,216800.0,3.7353,3.7353,3.7286,3.7286,216800.0
2011-11-23 14:00:00,5.55,5.56,5.54,5.55,296800.0,3.7286,3.7353,3.7219,3.7286,296800.0
2011-11-23 14:10:00,5.55,5.55,5.53,5.54,340000.0,3.7286,3.7286,3.7152,3.7219,340000.0
2011-11-23 14:20:00,5.53,5.54,5.52,5.53,261200.0,3.7152,3.7219,3.7085,3.7152,261200.0
2011-11-23 14:30:00,5.53,5.53,5.52,5.52,294800.0,3.7152,3.7152,3.7085,3.7085,294800.0
2011-11-23 14:40:00,5.52,5.53,5.52,5.53,199600.0,3.7085,3.7152,3.7085,3.7152,199600.0
2011-11-23 14:50:00,5.53,5.53,5.52,5.53,164800.0,3.7152,3.7152,3.7085,3.7152,164800.0
2011-11-23 15:00:00,5.53,5.55,5.53,5.54,504000.0,3.7152,3.7286,3.7152,3.7219,504000.0
2011-11-23 15:10:00,5.54,5.56,5.54,5.54,364800.0,3.7219,3.7353,3.7219,3.7219,364800.0
2011-11-23 15:20:00,5.54,5.55,5.53,5.54,329200.0,3.7219,3.7286,3.7152,3.7219,329200.0
2011-11-23 15:30:00,5.54,5.55,5.53,5.55,478800.0,3.7219,3.7286,3.7152,3.7286,478800.0
2011-11-23 15:40:00,5.55,5.57,5.55,5.56,893200.0,3.7286,3.7421,3.7286,3.7353,893200.0
2011-11-23 15:50:00,5.55,5.57,5.52,5.53,1614400.0,3.7286,3.7421,3.7085,3.7152,1614400.0
2011-11-25 09:30:00,5.49,5.5,5.46,5.5,194800.0,3.6883,3.695,3.6682,3.695,194800.0
2011-11-25 09:40:00,5.5,5.51,5.47,5.47,194000.0,3.695,3.7017,3.6749,3.6749,194000.0
2011-11-25 09:50:00,5.47,5.49,5.45,5.48,285200.0,3.6749,3.6883,3.6614,3.6816,285200.0
2011-11-25 10:00:00,5.47,5.49,5.47,5.47,325600.0,3.6749,3.6883,3.6749,3.6749,325600.0
2011-11-25 10:10:00,5.47,5.48,5.46,5.47,302000.0,3.6749,3.6816,3.6682,3.6749,302000.0
2011-11-25 10:20:00,5.47,5.47,5.45,5.46,285600.0,3.6749,3.6749,3.6614,3.6682,285600.0
2011-11-25 10:30:00,5.45,5.47,5.45,5.47,182800.0,3.6614,3.6749,3.6614,3.6749,182800.0
2011-11-25 10:40:00,5.46,5.47,5.46,5.46,229200.0,3.6682,3.6749,3.6682,3.6682,229200.0
2011-11-25 10:50:00,5.46,5.47,5.46,5.46,195600.0,3.6682,3.6749,3.6682,3.6682,195600.0
2011-11-25 11:00:00,5.46,5.46,5.44,5.46,203200.0,3.6682,3.6682,3.6547,3.6682,203200.0
2011-11-25 11:10:00,5.46,5.48,5.46,5.47,190800.0,3.6682,3.6816,3.6682,3.6749,190800.0
2011-11-25 11:20:00,5.47,5.47,5.46,5.46,213200.0,3.6749,3.6749,3.6682,3.6682,213200.0
2011-11-25 11:30:00,5.46,5.48,5.46,5.47,158800.0,3.6682,3.6816,3.6682,3.6749,158800.0
2011-11-25 11:40:00,5.47,5.47,5.43,5.44,251600.0,3.6749,3.6749,3.648,3.6547,251600.0
2011-11-25 11:50:00,5.44,5.44,5.41,5.42,205200.0,3.6547,3.6547,3.6346,3.6413,205200.0
2011-11-25 12:00:00,5.42,5.43,5.41,5.42,252000.0,3.6413,3.648,3.6346,3.6413,252000.0
2011-11-25 12:10:00,5.42,5.42,5.4,5.4,315200.0,3.6413,3.6413,3.6278,3.6278,315200.0
2011-11-25 12:20:00,5.4,5.4,5.38,5.38,313600.0,3.6278,3.6278,3.6144,3.6144,313600.0
2011-11-25 12:30:00,5.38,5.4,5.38,5.4,570000.0,3.6144,3.6278,3.6144,3.6278,570000.0
2011-11-25 12:40:00,5.4,5.4,5.37,5.38,710000.0,3.6278,3.6278,3.6077,3.6144,710000.0
2011-11-25 12:50:00,5.38,5.4,5.37,5.38,1046800.0,3.6144,3.6278,3.6077,3.6144,1046800.0
2011-11-28 09:30:00,5.51,5.57,5.51,5.56,303200.0,3.7017,3.7421,3.7017,3.7353,303200.0
2011-11-28 09:40:00,5.56,5.56,5.52,5.53,329200.0,3.7353,3.7353,3.7085,3.7152,329200.0
2011-11-28 09:50:00,5.53,5.56,5.53,5.55,315200.0,3.7152,3.7353,3.7152,3.7286,315200.0
2011-11-28 10:00:00,5.54,5.55,5.54,5.54,168800.0,3.7219,3.7286,3.7219,3.7219,168800.0
2011-11-28 10:10:00,5.54,5.55,5.53,5.55,169200.0,3.7219,3.7286,3.7152,3.7286,169200.0
2011-11-28 10:20:00,5.55,5.55,5.54,5.55,152000.0,3.7286,3.7286,3.7219,3.7286,152000.0
2011-11-28 10:30:00,5.55,5.57,5.55,5.56,280800.0,3.7286,3.7421,3.7286,3.7353,280800.0
2011-11-28 10:40:00,5.56,5.56,5.55,5.55,84000.0,3.7353,3.7353,3.7286,3.7286,84000.0
2011-11-28 10:50:00,5.55,5.55,5.54,5.55,246400.0,3.7286,3.7286,3.7219,3.7286,246400.0
2011-11-28 11:00:00,5.56,5.56,5.55,5.56,288400.0,3.7353,3.7353,3.7286,3.7353,288400.0
2011-11-28 11:10:00,5.56,5.56,5.54,5.54,179600.0,3.7353,3.7353,3.7219,3.7219,179600.0
2011-11-28 11:20:00,5.54,5.55,5.53,5.55,214400.0,3.7219,3.7286,3.7152,3.7286,214400.0
2011-11-28 11:30:00,5.55,5.56,5.55,5.56,267600.0,3.7286,3.7353,3.7286,3.7353,267600.0
2011-11-28 11:40:00,5.56,5.57,5.56,5.57,237200.0,3.7353,3.7421,3.7353,3.7421,237200.0
2011-11-28 11:50:00,5.57,5.58,5.55,5.57,339600.0,3.7421,3.7488,3.7286,3.7421,339600.0
2011-11-28 12:00:00,5.57,5.57,5.56,5.57,107200.0,3.7421,3.7421,3.7353,3.7421,107200.0
2011-11-28 12:10:00,5.57,5.58,5.57,5.57,184000.0,3.7421,3.7488,3.7421,3.7421,184000.0
2011-11-28 12:20:00,5.57,5.57,5.56,5.56,87200.0,3.7421,3.7421,3.7353,3.7353,87200.0
2011-11-28 12:30:00,5.56,5.56,5.55,5.55,191200.0,3.7353,3.7353,3.7286,3.7286,191200.0
2011-11-28 12:40:00,5.55,5.55,5.54,5.54,141200.0,3.7286,3.7286,3.7219,3.7219,141200.0
2011-11-28 12:50:00,5.54,5.55,5.53,5.53,142000.0,3.7219,3.7286,3.7152,3.7152,142000.0
2011-11-28 13:00:00,5.53,5.54,5.52,5.54,180800.0,3.7152,3.7219,3.7085,3.7219,180800.0
2011-11-28 13:10:00,5.54,5.57,5.54,5.56,261600.0,3.7219,3.7421,3.7219,3.7353,261600.0
2011-11-28 13:20:00,5.56,5.57,5.56,5.57,155600.0,3.7353,3.7421,3.7353,3.7421,155600.0
2011-11-28 13:30:00,5.56,5.6,5.56,5.6,294400.0,3.7353,3.7622,3.7353,3.7622,294400.0
2011-11-28 13:40:00,5.6,5.6,5.58,5.58,231200.0,3.7622,3.7622,3.7488,3.7488,231200.0
2011-11-28 13:50:00,5.58,5.59,5.57,5.57,148000.0,3.7488,3.7555,3.7421,3.7421,148000.0
2011-11-28 14:00:00,5.57,5.59,5.57,5.59,191600.0,3.7421,3.7555,3.7421,3.7555,191600.0
2011-11-28 14:10:00,5.58,5.6,5.58,5.6,186400.0,3.7488,3.7622,3.7488,3.7622,186400.0
2011-11-28 14:20:00,5.6,5.61,5.6,5.61,452800.0,3.7622,3.7689,3.7622,3.7689,452800.0
2011-11-28 14:30:00,5.61,5.62,5.61,5.62,351200.0,3.7689,3.7756,3.7689,3.7756,351200.0
2011-11-28 14:40:00,5.62,5.62,5.61,5.62,221600.0,3.7756,3.7756,3.7689,3.7756,221600.0
2011-11-28 14:50:00,5.62,5.62,5.59,5.6,294800.0,3.7756,3.7756,3.7555,3.7622,294800.0
2011-11-28 15:00:00,5.6,5.6,5.58,5.58,363200.0,3.7622,3.7622,3.7488,3.7488,363200.0
2011-11-28 15:10:00,5.58,5.59,5.57,5.58,226400.0,3.7488,3.7555,3.7421,3.7488,226400.0
2011-11-28 15:20:00,5.58,5.6,5.57,5.57,350000.0,3.7488,3.7622,3.7421,3.7421,350000.0
2011-11-28 15:30:00,5.57,5.58,5.57,5.58,532400.0,3.7421,3.7488,3.7421,3.7488,532400.0
2011-11-28 15:40:00,5.58,5.58,5.55,5.56,1012400.0,3.7488,3.7488,3.7286,3.7353,1012400.0
2011-11-28 15:50:00,5.56,5.59,5.55,5.59,1681200.0,3.7353,3.7555,3.7286,3.7555,1681200.0
2011-11-29 09:30:00,5.64,5.71,5.63,5.71,994400.0,3.7891,3.8361,3.7824,3.8361,994400.0
2011-11-29 09:40:00,5.71,5.75,5.7,5.75,596800.0,3.8361,3.863,3.8294,3.863,596800.0
2011-11-29 09:50:00,5.74,5.77,5.73,5.76,778000.0,3.8563,3.8764,3.8495,3.8697,778000.0
2011-11-29 10:00:00,5.76,5.77,5.72,5.73,945600.0,3.8697,3.8764,3.8428,3.8495,945600.0
2011-11-29 10:10:00,5.72,5.81,5.72,5.8,918400.0,3.8428,3.9033,3.8428,3.8966,918400.0
2011-11-29 10:20:00,5.8,5.8,5.75,5.75,602400.0,3.8966,3.8966,3.863,3.863,602400.0
2011-11-29 10:30:00,5.75,5.76,5.71,5.73,354000.0,3.863,3.8697,3.8361,3.8495,354000.0
2011-11-29 10:40:00,5.73,5.74,5.69,5.7,342800.0,3.8495,3.8563,3.8227,3.8294,342800.0
2011-11-29 10:50:00,5.7,5.72,5.69,5.71,334000.0,3.8294,3.8428,3.8227,3.8361,334000.0
2011-11-29 11:00:00,5.71,5.72,5.7,5.72,328000.0,3.8361,3.8428,3.8294,3.8428,328000.0
2011-11-29 11:10:00,5.71,5.74,5.71,5.73,203200.0,3.8361,3.8563,3.8361,3.8495,203200.0
2011-11-29 11:20:00,5.73,5.73,5.71,5.73,173200.0,3.8495,3.8495,3.8361,3.8495,173200.0
2011-11-29 11:30:00,5.73,5.74,5.73,5.74,166000.0,3.8495,3.8563,3.8495,3.8563,166000.0
2011-11-29 11:40:00,5.74,5.74,5.69,5.7,237200.0,3.8563,3.8563,3.8227,3.8294,237200.0
2011-11-29 11:50:00,5.7,5.71,5.68,5.7,234000.0,3.8294,3.8361,3.816,3.8294,234000.0
2011-11-29 12:00:00,5.7,5.7,5.69,5.7,131600.0,3.8294,3.8294,3.8227,3.8294,131600.0
2011-11-29 12:10:00,5.7,5.7,5.69,5.7,73200.0,3.8294,3.8294,3.8227,3.8294,73200.0
2011-11-29 12:20:00,5.7,5.7,5.67,5.68,176800.0,3.8294,3.8294,3.8092,3.816,176800.0
2011-11-29 12:30:00,5.68,5.69,5.68,5.68,244000.0,3.816,3.8227,3.816,3.816,244000.0
2011-11-29 12:40:00,5.68,5.68,5.67,5.68,99600.0,3.816,3.816,3.8092,3.816,99600.0
2011-11-29 12:50:00,5.68,5.7,5.68,5.69,108000.0,3.816,3.8294,3.816,3.8227,108000.0
2011-11-29 13:00:00,5.69,5.69,5.67,5.67,83600.0,3.8227,3.8227,3.8092,3.8092,83600.0
2011-11-29 13:10:00,5.68,5.68,5.67,5.67,148400.0,3.816,3.816,3.8092,3.8092,148400.0
2011-11-29 13:20:00,5.67,5.68,5.67,5.67,310000.0,3.8092,3.816,3.8092,3.8092,310000.0
2011-11-29 13:30:00,5.67,5.67,5.65,5.66,168000.0,3.8092,3.8092,3.7958,3.8025,168000.0
2011-11-29 13:40:00,5.66,5.67,5.66,5.66,476000.0,3.8025,3.8092,3.8025,3.8025,476000.0
2011-11-29 13:50:00,5.66,5.69,5.65,5.67,987200.0,3.8025,3.8227,3.7958,3.8092,987200.0
2011-11-29 14:00:00,5.67,5.67,5.64,5.65,766400.0,3.8092,3.8092,3.7891,3.7958,766400.0
2011-11-29 14:10:00,5.65,5.65,5.65,5.65,299200.0,3.7958,3.7958,3.7958,3.7958,299200.0
2011-11-29 14:20:00,5.65,5.66,5.65,5.66,603600.0,3.7958,3.8025,3.7958,3.8025,603600.0
2011-11-29 14:30:00,5.66,5.67,5.66,5.66,383200.0,3.8025,3.8092,3.8025,3.8025,383200.0
2011-11-29 14:40:00,5.66,5.67,5.66,5.66,419200.0,3.8025,3.8092,3.8025,3.8025,419200.0
2011-11-29 14:50:00,5.66,5.67,5.66,5.66,287600.0,3.8025,3.8092,3.8025,3.8025,287600.0
2011-11-29 15:00:00,5.66,5.67,5.66,5.67,528800.0,3.8025,3.8092,3.8025,3.8092,528800.0
2011-11-29 15:10:00,5.68,5.7,5.68,5.69,525200.0,3.816,3.8294,3.816,3.8227,525200.0
2011-11-29 15:20:00,5.69,5.69,5.67,5.68,434400.0,3.8227,3.8227,3.8092,3.816,434400.0
2011-11-29 15:30:00,5.68,5.69,5.67,5.68,776400.0,3.816,3.8227,3.8092,3.816,776400.0
2011-11-29 15:40:00,5.68,5.7,5.68,5.7,585200.0,3.816,3.8294,3.816,3.8294,585200.0
2011-11-29 15:50:00,5.7,5.7,5.68,5.68,1356800.0,3.8294,3.8294,3.816,3.816,1356800.0
2011-11-30 09:30:00,5.82,5.86,5.79,5.81,629600.0,3.91,3.9369,3.8899,3.9033,629600.0
2011-11-30 09:40:00,5.81,5.83,5.79,5.82,527600.0,3.9033,3.9167,3.8899,3.91,527600.0
2011-11-30 09:50:00,5.81,5.84,5.81,5.84,556000.0,3.9033,3.9234,3.9033,3.9234,556000.0
2011-11-30 10:00:00,5.84,5.85,5.81,5.82,348000.0,3.9234,3.9302,3.9033,3.91,348000.0
2011-11-30 10:10:00,5.82,5.82,5.79,5.82,350400.0,3.91,3.91,3.8899,3.91,350400.0
2011-11-30 10:20:00,5.82,5.83,5.81,5.82,206800.0,3.91,3.9167,3.9033,3.91,206800.0
2011-11-30 10:30:00,5.81,5.82,5.81,5.82,174000.0,3.9033,3.91,3.9033,3.91,174000.0
2011-11-30 10:40:00,5.82,5.82,5.8,5.81,435600.0,3.91,3.91,3.8966,3.9033,435600.0
2011-11-30 10:50:00,5.81,5.83,5.8,5.83,132400.0,3.9033,3.9167,3.8966,3.9167,132400.0
2011-11-30 11:00:00,5.83,5.83,5.81,5.82,304000.0,3.9167,3.9167,3.9033,3.91,304000.0
2011-11-30 11:10:00,5.82,5.83,5.81,5.82,222400.0,3.91,3.9167,3.9033,3.91,222400.0
2011-11-30 11:20:00,5.82,5.82,5.82,5.82,121600.0,3.91,3.91,3.91,3.91,121600.0
2011-11-30 11:30:00,5.82,5.83,5.82,5.82,201600.0,3.91,3.9167,3.91,3.91,201600.0
2011-11-30 11:40:00,5.82,5.82,5.81,5.81,163600.0,3.91,3.91,3.9033,3.9033,163600.0
2011-11-30 11:50:00,5.81,5.81,5.79,5.79,136000.0,3.9033,3.9033,3.8899,3.8899,136000.0
2011-11-30 12:00:00,5.79,5.79,5.76,5.77,160400.0,3.8899,3.8899,3.8697,3.8764,160400.0
2011-11-30 12:10:00,5.77,5.78,5.75,5.76,212400.0,3.8764,3.8831,3.863,3.8697,212400.0
2011-11-30 12:20:00,5.76,5.76,5.74,5.75,365200.0,3.8697,3.8697,3.8563,3.863,365200.0
2011-11-30 12:30:00,5.75,5.75,5.74,5.74,128800.0,3.863,3.863,3.8563,3.8563,128800.0
2011-11-30 12:40:00,5.74,5.75,5.74,5.75,119600.0,3.8563,3.863,3.8563,3.863,119600.0
2011-11-30 12:50:00,5.75,5.75,5.74,5.75,91200.0,3.863,3.863,3.8563,3.863,91200.0
2011-11-30 13:00:00,5.75,5.75,5.74,5.74,156000.0,3.863,3.863,3.8563,3.8563,156000.0
2011-11-30 13:10:00,5.74,5.74,5.73,5.73,154800.0,3.8563,3.8563,3.8495,3.8495,154800.0
2011-11-30 13:20:00,5.73,5.74,5.72,5.73,687600.0,3.8495,3.8563,3.8428,3.8495,687600.0
2011-11-30 13:30:00,5.73,5.76,5.73,5.75,337600.0,3.8495,3.8697,3.8495,3.863,337600.0
2011-11-30 13:40:00,5.75,5.75,5.72,5.72,192400.0,3.863,3.863,3.8428,3.8428,192400.0
2011-11-30 13:50:00,5.72,5.72,5.72,5.72,85200.0,3.8428,3.8428,3.8428,3.8428,85200.0
2011-11-30 14:00:00,5.72,5.72,5.71,5.71,164000.0,3.8428,3.8428,3.8361,3.8361,164000.0
2011-11-30 14:10:00,5.71,5.72,5.71,5.72,150400.0,3.8361,3.8428,3.8361,3.8428,150400.0
2011-11-30 14:20:00,5.71,5.72,5.71,5.72,101600.0,3.8361,3.8428,3.8361,3.8428,101600.0
2011-11-30 14:30:00,5.71,5.72,5.7,5.71,448800.0,3.8361,3.8428,3.8294,3.8361,448800.0
2011-11-30 14:40:00,5.71,5.71,5.68,5.68,296400.0,3.8361,3.8361,3.816,3.816,296400.0
2011-11-30 14:50:00,5.68,5.69,5.68,5.69,212800.0,3.816,3.8227,3.816,3.8227,212800.0
2011-11-30 15:00:00,5.69,5.71,5.69,5.71,171200.0,3.8227,3.8361,3.8227,3.8361,171200.0
2011-11-30 15:10:00,5.71,5.73,5.71,5.73,300000.0,3.8361,3.8495,3.8361,3.8495,300000.0
2011-11-30 15:20:00,5.73,5.74,5.72,5.73,263200.0,3.8495,3.8563,3.8428,3.8495,263200.0
2011-11-30 15:30:00,5.73,5.74,5.72,5.73,230000.0,3.8495,3.8563,3.8428,3.8495,230000.0
2011-11-30 15:40:00,5.73,5.76,5.73,5.76,564800.0,3.8495,3.8697,3.8495,3.8697,564800.0
2011-11-30 15:50:00,5.76,5.78,5.76,5.78,1309200.0,3.8697,3.8831,3.8697,3.8831,1309200.0
2011-12-01 09:30:00,5.78,5.78,5.73,5.78,242000.0,3.8831,3.8831,3.8495,3.8831,242000.0
2011-12-01 09:40:00,5.78,5.8,5.76,5.8,162400.0,3.8831,3.8966,3.8697,3.8966,162400.0
2011-12-01 09:50:00,5.8,5.83,5.8,5.83,155200.0,3.8966,3.9167,3.8966,3.9167,155200.0
2011-12-01 10:00:00,5.83,5.86,5.82,5.84,486000.0,3.9167,3.9369,3.91,3.9234,486000.0
2011-12-01 10:10:00,5.84,5.86,5.84,5.86,198800.0,3.9234,3.9369,3.9234,3.9369,198800.0
2011-12-01 10:20:00,5.86,5.87,5.85,5.86,221200.0,3.9369,3.9436,3.9302,3.9369,221200.0
2011-12-01 10:30:00,5.86,5.86,5.84,5.84,221600.0,3.9369,3.9369,3.9234,3.9234,221600.0
2011-12-01 10:40:00,5.84,5.85,5.83,5.84,169600.0,3.9234,3.9302,3.9167,3.9234,169600.0
2011-12-01 10:50:00,5.84,5.86,5.84,5.86,290000.0,3.9234,3.9369,3.9234,3.9369,290000.0
2011-12-01 11:00:00,5.86,5.86,5.85,5.86,250000.0,3.9369,3.9369,3.9302,3.9369,250000.0
2011-12-01 11:10:00,5.86,5.86,5.84,5.85,222000.0,3.9369,3.9369,3.9234,3.9302,222000.0
2011-12-01 11:20:00,5.85,5.85,5.84,5.84,126400.0,3.9302,3.9302,3.9234,3.9234,126400.0
2011-12-01 11:30:00,5.84,5.85,5.83,5.85,167200.0,3.9234,3.9302,3.9167,3.9302,167200.0
2011-12-01 11:40:00,5.85,5.85,5.84,5.84,92000.0,3.9302,3.9302,3.9234,3.9234,92000.0
2011-12-01 11:50:00,5.84,5.86,5.84,5.86,135200.0,3.9234,3.9369,3.9234,3.9369,135200.0
2011-12-01 12:00:00,5.86,5.86,5.85,5.86,247600.0,3.9369,3.9369,3.9302,3.9369,247600.0
2011-12-01 12:10:00,5.86,5.88,5.86,5.87,166000.0,3.9369,3.9503,3.9369,3.9436,166000.0
2011-12-01 12:20:00,5.87,5.87,5.86,5.87,67200.0,3.9436,3.9436,3.9369,3.9436,67200.0
2011-12-01 12:30:00,5.87,5.87,5.86,5.86,101600.0,3.9436,3.9436,3.9369,3.9369,101600.0
2011-12-01 12:40:00,5.87,5.87,5.85,5.86,120000.0,3.9436,3.9436,3.9302,3.9369,120000.0
2011-12-01 12:50:00,5.86,5.86,5.84,5.85,73200.0,3.9369,3.9369,3.9234,3.9302,73200.0
2011-12-01 13:00:00,5.85,5.85,5.84,5.84,132000.0,3.9302,3.9302,3.9234,3.9234,132000.0
2011-12-01 13:10:00,5.84,5.86,5.84,5.86,125600.0,3.9234,3.9369,3.9234,3.9369,125600.0
2011-12-01 13:20:00,5.86,5.86,5.85,5.86,122800.0,3.9369,3.9369,3.9302,3.9369,122800.0
2011-12-01 13:30:00,5.86,5.86,5.85,5.85,87200.0,3.9369,3.9369,3.9302,3.9302,87200.0
2011-12-01 13:40:00,5.85,5.86,5.85,5.86,129200.0,3.9302,3.9369,3.9302,3.9369,129200.0
2011-12-01 13:50:00,5.86,5.86,5.85,5.86,135600.0,3.9369,3.9369,3.9302,3.9369,135600.0
2011-12-01 14:00:00,5.86,5.86,5.85,5.85,157200.0,3.9369,3.9369,3.9302,3.9302,157200.0
2011-12-01 14:10:00,5.85,5.85,5.84,5.85,115600.0,3.9302,3.9302,3.9234,3.9302,115600.0
2011-12-01 14:20:00,5.85,5.86,5.85,5.86,122000.0,3.9302,3.9369,3.9302,3.9369,122000.0
2011-12-01 14:30:00,5.85,5.86,5.85,5.85,83600.0,3.9302,3.9369,3.9302,3.9302,83600.0
2011-12-01 14:40:00,5.86,5.86,5.85,5.86,168400.0,3.9369,3.9369,3.9302,3.9369,168400.0
2011-12-01 14:50:00,5.86,5.87,5.86,5.86,191600.0,3.9369,3.9436,3.9369,3.9369,191600.0
2011-12-01 15:00:00,5.86,5.87,5.86,5.86,217600.0,3.9369,3.9436,3.9369,3.9369,217600.0
2011-12-01 15:10:00,5.86,5.87,5.86,5.86,332800.0,3.9369,3.9436,3.9369,3.9369,332800.0
2011-12-01 15:20:00,5.86,5.86,5.85,5.86,289200.0,3.9369,3.9369,3.9302,3.9369,289200.0
2011-12-01 15:30:00,5.86,5.87,5.85,5.85,511600.0,3.9369,3.9436,3.9302,3.9302,511600.0
2011-12-01 15:40:00,5.85,5.85,5.84,5.84,544400.0,3.9302,3.9302,3.9234,3.9234,544400.0
2011-12-01 15:50:00,5.84,5.85,5.83,5.84,1323600.0,3.9234,3.9302,3.9167,3.9234,1323600.0
2011-12-02 09:30:00,5.93,5.94,5.9,5.92,406400.0,3.9839,3.9906,3.9638,3.9772,406400.0
2011-12-02 09:40:00,5.92,5.96,5.89,5.89,386800.0,3.9772,4.0041,3.957,3.957,386800.0
2011-12-02 09:50:00,5.9,5.91,5.88,5.91,188000.0,3.9638,3.9705,3.9503,3.9705,188000.0
2011-12-02 10:00:00,5.91,5.92,5.89,5.9,262800.0,3.9705,3.9772,3.957,3.9638,262800.0
2011-12-02 10:10:00,5.9,5.9,5.9,5.9,186000.0,3.9638,3.9638,3.9638,3.9638,186000.0
2011-12-02 10:20:00,5.9,5.92,5.9,5.91,248800.0,3.9638,3.9772,3.9638,3.9705,248800.0
2011-12-02 10:30:00,5.91,5.91,5.88,5.89,209200.0,3.9705,3.9705,3.9503,3.957,209200.0
2011-12-02 10:40:00,5.89,5.9,5.88,5.9,234000.0,3.957,3.9638,3.9503,3.9638,234000.0
2011-12-02 10:50:00,5.9,5.9,5.89,5.89,259600.0,3.9638,3.9638,3.957,3.957,259600.0
2011-12-02 11:00:00,5.89,5.89,5.87,5.88,216400.0,3.957,3.957,3.9436,3.9503,216400.0
2011-12-02 11:10:00,5.88,5.89,5.87,5.88,180400.0,3.9503,3.957,3.9436,3.9503,180400.0
2011-12-02 11:20:00,5.88,5.89,5.88,5.88,115200.0,3.9503,3.957,3.9503,3.9503,115200.0
2011-12-02 11:30:00,5.89,5.89,5.86,5.87,148800.0,3.957,3.957,3.9369,3.9436,148800.0
2011-12-02 11:40:00,5.87,5.87,5.85,5.85,184000.0,3.9436,3.9436,3.9302,3.9302,184000.0
2011-12-02 11:50:00,5.85,5.87,5.85,5.86,115200.0,3.9302,3.9436,3.9302,3.9369,115200.0
2011-12-02 12:00:00,5.86,5.86,5.84,5.85,146000.0,3.9369,3.9369,3.9234,3.9302,146000.0
2011-12-02 12:10:00,5.85,5.86,5.84,5.85,91600.0,3.9302,3.9369,3.9234,3.9302,91600.0
2011-12-02 12:20:00,5.85,5.86,5.84,5.85,80400.0,3.9302,3.9369,3.9234,3.9302,80400.0
2011-12-02 12:30:00,5.85,5.85,5.84,5.85,85200.0,3.9302,3.9302,3.9234,3.9302,85200.0
2011-12-02 12:40:00,5.84,5.86,5.84,5.86,123600.0,3.9234,3.9369,3.9234,3.9369,123600.0
2011-12-02 12:50:00,5.86,5.86,5.85,5.86,32800.0,3.9369,3.9369,3.9302,3.9369,32800.0
2011-12-02 13:00:00,5.85,5.85,5.84,5.84,97200.0,3.9302,3.9302,3.9234,3.9234,97200.0
2011-12-02 13:10:00,5.84,5.85,5.83,5.84,136800.0,3.9234,3.9302,3.9167,3.9234,136800.0
2011-12-02 13:20:00,5.84,5.86,5.84,5.85,63200.0,3.9234,3.9369,3.9234,3.9302,63200.0
2011-12-02 13:30:00,5.85,5.85,5.84,5.84,65600.0,3.9302,3.9302,3.9234,3.9234,65600.0
2011-12-02 13:40:00,5.84,5.84,5.83,5.84,164800.0,3.9234,3.9234,3.9167,3.9234,164800.0
2011-12-02 13:50:00,5.84,5.84,5.83,5.83,111600.0,3.9234,3.9234,3.9167,3.9167,111600.0
2011-12-02 14:00:00,5.83,5.83,5.81,5.82,235200.0,3.9167,3.9167,3.9033,3.91,235200.0
2011-12-02 14:10:00,5.82,5.83,5.82,5.83,121600.0,3.91,3.9167,3.91,3.9167,121600.0
2011-12-02 14:20:00,5.83,5.84,5.82,5.82,132000.0,3.9167,3.9234,3.91,3.91,132000.0
2011-12-02 14:30:00,5.82,5.82,5.81,5.81,174000.0,3.91,3.91,3.9033,3.9033,174000.0
2011-12-02 14:40:00,5.81,5.82,5.81,5.82,89600.0,3.9033,3.91,3.9033,3.91,89600.0
2011-12-02 14:50:00,5.82,5.83,5.82,5.82,266000.0,3.91,3.9167,3.91,3.91,266000.0
2011-12-02 15:00:00,5.82,5.82,5.81,5.81,181600.0,3.91,3.91,3.9033,3.9033,181600.0
2011-12-02 15:10:00,5.81,5.81,5.8,5.81,294000.0,3.9033,3.9033,3.8966,3.9033,294000.0
2011-12-02 15:20:00,5.81,5.81,5.79,5.8,325200.0,3.9033,3.9033,3.8899,3.8966,325200.0
2011-12-02 15:30:00,5.8,5.81,5.8,5.8,213200.0,3.8966,3.9033,3.8966,3.8966,213200.0
2011-12-02 15:40:00,5.8,5.81,5.79,5.79,490000.0,3.8966,3.9033,3.8899,3.8899,490000.0
2011-12-02 15:50:00,5.79,5.81,5.78,5.8,984400.0,3.8899,3.9033,3.8831,3.8966,984400.0
2011-12-05 09:30:00,5.86,5.86,5.8,5.8,286000.0,3.9369,3.9369,3.8966,3.8966,286000.0
2011-12-05 09:40:00,5.8,5.82,5.8,5.82,205200.0,3.8966,3.91,3.8966,3.91,205200.0
2011-12-05 09:50:00,5.82,5.86,5.82,5.86,123600.0,3.91,3.9369,3.91,3.9369,123600.0
2011-12-05 10:00:00,5.86,5.86,5.84,5.84,209600.0,3.9369,3.9369,3.9234,3.9234,209600.0
2011-12-05 10:10:00,5.84,5.86,5.84,5.84,246400.0,3.9234,3.9369,3.9234,3.9234,246400.0
2011-12-05 10:20:00,5.84,5.86,5.84,5.86,165200.0,3.9234,3.9369,3.9234,3.9369,165200.0
2011-12-05 10:30:00,5.86,5.87,5.86,5.87,153600.0,3.9369,3.9436,3.9369,3.9436,153600.0
2011-12-05 10:40:00,5.87,5.88,5.86,5.88,191600.0,3.9436,3.9503,3.9369,3.9503,191600.0
2011-12-05 10:50:00,5.88,5.89,5.87,5.87,117600.0,3.9503,3.957,3.9436,3.9436,117600.0
2011-12-05 11:00:00,5.87,5.87,5.86,5.87,96000.0,3.9436,3.9436,3.9369,3.9436,96000.0
2011-12-05 11:10:00,5.86,5.87,5.86,5.87,179600.0,3.9369,3.9436,3.9369,3.9436,179600.0
2011-12-05 11:20:00,5.87,5.87,5.85,5.86,131600.0,3.9436,3.9436,3.9302,3.9369,131600.0
2011-12-05 11:30:00,5.86,5.87,5.85,5.87,178800.0,3.9369,3.9436,3.9302,3.9436,178800.0
2011-12-05 11:40:00,5.87,5.87,5.87,5.87,95200.0,3.9436,3.9436,3.9436,3.9436,95200.0
2011-12-05 11:50:00,5.87,5.87,5.86,5.86,107600.0,3.9436,3.9436,3.9369,3.9369,107600.0
2011-12-05 12:00:00,5.86,5.87,5.86,5.87,150800.0,3.9369,3.9436,3.9369,3.9436,150800.0
2011-12-05 12:10:00,5.87,5.88,5.87,5.87,60800.0,3.9436,3.9503,3.9436,3.9436,60800.0
2011-12-05 12:20:00,5.88,5.88,5.87,5.88,42800.0,3.9503,3.9503,3.9436,3.9503,42800.0
2011-12-05 12:30:00,5.88,5.9,5.88,5.9,97600.0,3.9503,3.9638,3.9503,3.9638,97600.0
2011-12-05 12:40:00,5.9,5.9,5.89,5.9,80000.0,3.9638,3.9638,3.957,3.9638,80000.0
2011-12-05 12:50:00,5.9,5.91,5.9,5.91,127200.0,3.9638,3.9705,3.9638,3.9705,127200.0
2011-12-05 13:00:00,5.91,5.91,5.9,5.91,89200.0,3.9705,3.9705,3.9638,3.9705,89200.0
2011-12-05 13:10:00,5.91,5.91,5.9,5.9,106000.0,3.9705,3.9705,3.9638,3.9638,106000.0
2011-12-05 13:20:00,5.9,5.9,5.89,5.9,100800.0,3.9638,3.9638,3.957,3.9638,100800.0
2011-12-05 13:30:00,5.9,5.9,5.9,5.9,125600.0,3.9638,3.9638,3.9638,3.9638,125600.0
2011-12-05 13:40:00,5.9,5.9,5.87,5.87,254000.0,3.9638,3.9638,3.9436,3.9436,254000.0
2011-12-05 13:50:00,5.87,5.89,5.86,5.88,262400.0,3.9436,3.957,3.9369,3.9503,262400.0
2011-12-05 14:00:00,5.89,5.89,5.86,5.87,262400.0,3.957,3.957,3.9369,3.9436,262400.0
2011-12-05 14:10:00,5.87,5.89,5.87,5.89,295600.0,3.9436,3.957,3.9436,3.957,295600.0
2011-12-05 14:20:00,5.89,5.9,5.88,5.9,220800.0,3.957,3.9638,3.9503,3.9638,220800.0
2011-12-05 14:30:00,5.9,5.9,5.89,5.9,210800.0,3.9638,3.9638,3.957,3.9638,210800.0
2011-12-05 14:40:00,5.9,5.9,5.9,5.9,173600.0,3.9638,3.9638,3.9638,3.9638,173600.0
2011-12-05 14:50:00,5.9,5.91,5.89,5.91,244800.0,3.9638,3.9705,3.957,3.9705,244800.0
2011-12-05 15:00:00,5.9,5.9,5.87,5.88,332400.0,3.9638,3.9638,3.9436,3.9503,332400.0
2011-12-05 15:10:00,5.88,5.88,5.86,5.87,323200.0,3.9503,3.9503,3.9369,3.9436,323200.0
2011-12-05 15:20:00,5.87,5.89,5.87,5.88,388000.0,3.9436,3.957,3.9436,3.9503,388000.0
2011-12-05 15:30:00,5.88,5.9,5.88,5.89,489600.0,3.9503,3.9638,3.9503,3.957,489600.0
2011-12-05 15:40:00,5.9,5.92,5.88,5.92,822400.0,3.9638,3.9772,3.9503,3.9772,822400.0
2011-12-05 15:50:00,5.92,5.93,5.9,5.92,1760000.0,3.9772,3.9839,3.9638,3.9772,1760000.0
2011-12-06 09:30:00,5.88,5.89,5.86,5.86,270800.0,3.9503,3.957,3.9369,3.9369,270800.0
2011-12-06 09:40:00,5.86,5.88,5.85,5.87,247200.0,3.9369,3.9503,3.9302,3.9436,247200.0
2011-12-06 09:50:00,5.88,5.91,5.87,5.89,613200.0,3.9503,3.9705,3.9436,3.957,613200.0
2011-12-06 10:00:00,5.89,5.9,5.86,5.86,448400.0,3.957,3.9638,3.9369,3.9369,448400.0
2011-12-06 10:10:00,5.86,5.87,5.84,5.86,177200.0,3.9369,3.9436,3.9234,3.9369,177200.0
2011-12-06 10:20:00,5.86,5.89,5.86,5.88,246800.0,3.9369,3.957,3.9369,3.9503,246800.0
2011-12-06 10:30:00,5.88,5.89,5.88,5.89,210800.0,3.9503,3.957,3.9503,3.957,210800.0
2011-12-06 10:40:00,5.89,5.89,5.87,5.88,284800.0,3.957,3.957,3.9436,3.9503,284800.0
2011-12-06 10:50:00,5.88,5.89,5.86,5.87,116000.0,3.9503,3.957,3.9369,3.9436,116000.0
2011-12-06 11:00:00,5.87,5.88,5.87,5.87,122000.0,3.9436,3.9503,3.9436,3.9436,122000.0
2011-12-06 11:10:00,5.87,5.88,5.86,5.86,101200.0,3.9436,3.9503,3.9369,3.9369,101200.0
2011-12-06 11:20:00,5.86,5.88,5.86,5.86,114800.0,3.9369,3.9503,3.9369,3.9369,114800.0
2011-12-06 11:30:00,5.86,5.87,5.85,5.85,157600.0,3.9369,3.9436,3.9302,3.9302,157600.0
2011-12-06 11:40:00,5.85,5.86,5.85,5.86,281200.0,3.9302,3.9369,3.9302,3.9369,281200.0
2011-12-06 11:50:00,5.86,5.88,5.84,5.87,709200.0,3.9369,3.9503,3.9234,3.9436,709200.0
2011-12-06 12:00:00,5.87,5.88,5.87,5.88,115200.0,3.9436,3.9503,3.9436,3.9503,115200.0
2011-12-06 12:10:00,5.87,5.88,5.86,5.86,143200.0,3.9436,3.9503,3.9369,3.9369,143200.0
2011-12-06 12:20:00,5.86,5.87,5.86,5.86,54800.0,3.9369,3.9436,3.9369,3.9369,54800.0
2011-12-06 12:30:00,5.86,5.86,5.85,5.86,73600.0,3.9369,3.9369,3.9302,3.9369,73600.0
2011-12-06 12:40:00,5.86,5.87,5.86,5.86,40800.0,3.9369,3.9436,3.9369,3.9369,40800.0
2011-12-06 12:50:00,5.86,5.86,5.86,5.86,37200.0,3.9369,3.9369,3.9369,3.9369,37200.0
2011-12-06 13:00:00,5.86,5.86,5.85,5.86,96800.0,3.9369,3.9369,3.9302,3.9369,96800.0
2011-12-06 13:10:00,5.86,5.86,5.85,5.86,113200.0,3.9369,3.9369,3.9302,3.9369,113200.0
2011-12-06 13:20:00,5.86,5.86,5.85,5.85,78000.0,3.9369,3.9369,3.9302,3.9302,78000.0
2011-12-06 13:30:00,5.85,5.86,5.85,5.85,120400.0,3.9302,3.9369,3.9302,3.9302,120400.0
2011-12-06 13:40:00,5.85,5.86,5.84,5.84,120800.0,3.9302,3.9369,3.9234,3.9234,120800.0
2011-12-06 13:50:00,5.84,5.85,5.84,5.84,148000.0,3.9234,3.9302,3.9234,3.9234,148000.0
2011-12-06 14:00:00,5.84,5.85,5.84,5.85,116800.0,3.9234,3.9302,3.9234,3.9302,116800.0
2011-12-06 14:10:00,5.84,5.85,5.84,5.85,99200.0,3.9234,3.9302,3.9234,3.9302,99200.0
2011-12-06 14:20:00,5.85,5.85,5.84,5.84,132000.0,3.9302,3.9302,3.9234,3.9234,132000.0
2011-12-06 14:30:00,5.84,5.86,5.84,5.86,192400.0,3.9234,3.9369,3.9234,3.9369,192400.0
2011-12-06 14:40:00,5.86,5.87,5.86,5.87,148400.0,3.9369,3.9436,3.9369,3.9436,148400.0
2011-12-06 14:50:00,5.87,5.88,5.87,5.87,113600.0,3.9436,3.9503,3.9436,3.9436,113600.0
2011-12-06 15:00:00,5.87,5.87,5.86,5.86,227600.0,3.9436,3.9436,3.9369,3.9369,227600.0
2011-12-06 15:10:00,5.86,5.87,5.86,5.87,233200.0,3.9369,3.9436,3.9369,3.9436,233200.0
2011-12-06 15:20:00,5.86,5.87,5.85,5.85,284800.0,3.9369,3.9436,3.9302,3.9302,284800.0
2011-12-06 15:30:00,5.85,5.86,5.85,5.86,276800.0,3.9302,3.9369,3.9302,3.9369,276800.0
2011-12-06 15:40:00,5.86,5.86,5.84,5.85,324800.0,3.9369,3.9369,3.9234,3.9302,324800.0
2011-12-06 15:50:00,5.85,5.85,5.83,5.84,878000.0,3.9302,3.9302,3.9167,3.9234,878000.0
2011-12-07 09:30:00,5.81,5.84,5.78,5.81,311200.0,3.9033,3.9234,3.8831,3.9033,311200.0
2011-12-07 09:40:00,5.81,5.83,5.8,5.82,193600.0,3.9033,3.9167,3.8966,3.91,193600.0
2011-12-07 09:50:00,5.82,5.82,5.8,5.82,116800.0,3.91,3.91,3.8966,3.91,116800.0
2011-12-07 10:00:00,5.82,5.83,5.81,5.82,418800.0,3.91,3.9167,3.9033,3.91,418800.0
2011-12-07 10:10:00,5.82,5.84,5.82,5.82,220800.0,3.91,3.9234,3.91,3.91,220800.0
2011-12-07 10:20:00,5.82,5.83,5.8,5.83,308800.0,3.91,3.9167,3.8966,3.9167,308800.0
2011-12-07 10:30:00,5.82,5.84,5.81,5.84,274400.0,3.91,3.9234,3.9033,3.9234,274400.0
2011-12-07 10:40:00,5.84,5.88,5.84,5.88,339200.0,3.9234,3.9503,3.9234,3.9503,339200.0
2011-12-07 10:50:00,5.88,5.89,5.86,5.89,692400.0,3.9503,3.957,3.9369,3.957,692400.0
2011-12-07 11:00:00,5.89,5.93,5.89,5.92,798800.0,3.957,3.9839,3.957,3.9772,798800.0
2011-12-07 11:10:00,5.92,5.94,5.9,5.94,569200.0,3.9772,3.9906,3.9638,3.9906,569200.0
2011-12-07 11:20:00,5.94,5.96,5.93,5.95,451200.0,3.9906,4.0041,3.9839,3.9973,451200.0
2011-12-07 11:30:00,5.95,5.96,5.93,5.95,341600.0,3.9973,4.0041,3.9839,3.9973,341600.0
2011-12-07 11:40:00,5.95,5.96,5.93,5.94,256000.0,3.9973,4.0041,3.9839,3.9906,256000.0
2011-12-07 11:50:00,5.94,5.97,5.94,5.97,393200.0,3.9906,4.0108,3.9906,4.0108,393200.0
2011-12-07 12:00:00,5.97,5.97,5.95,5.96,193600.0,4.0108,4.0108,3.9973,4.0041,193600.0
2011-12-07 12:10:00,5.96,5.97,5.96,5.96,124800.0,4.0041,4.0108,4.0041,4.0041,124800.0
2011-12-07 12:20:00,5.96,5.98,5.96,5.97,282000.0,4.0041,4.0175,4.0041,4.0108,282000.0
2011-12-07 12:30:00,5.97,5.98,5.96,5.97,266400.0,4.0108,4.0175,4.0041,4.0108,266400.0
2011-12-07 12:40:00,5.98,5.99,5.97,5.98,212400.0,4.0175,4.0242,4.0108,4.0175,212400.0
2011-12-07 12:50:00,5.98,5.98,5.95,5.96,415600.0,4.0175,4.0175,3.9973,4.0041,415600.0
2011-12-07 13:00:00,5.96,5.96,5.95,5.95,65600.0,4.0041,4.0041,3.9973,3.9973,65600.0
2011-12-07 13:10:00,5.95,5.95,5.94,5.94,182400.0,3.9973,3.9973,3.9906,3.9906,182400.0
2011-12-07 13:20:00,5.94,5.95,5.93,5.94,288000.0,3.9906,3.9973,3.9839,3.9906,288000.0
2011-12-07 13:30:00,5.94,5.95,5.93,5.94,200400.0,3.9906,3.9973,3.9839,3.9906,200400.0
2011-12-07 13:40:00,5.94,5.94,5.92,5.93,291600.0,3.9906,3.9906,3.9772,3.9839,291600.0
2011-12-07 13:50:00,5.93,5.94,5.93,5.93,162800.0,3.9839,3.9906,3.9839,3.9839,162800.0
2011-12-07 14:00:00,5.93,5.93,5.92,5.92,264400.0,3.9839,3.9839,3.9772,3.9772,264400.0
2011-12-07 14:10:00,5.92,5.93,5.9,5.9,384000.0,3.9772,3.9839,3.9638,3.9638,384000.0
2011-12-07 14:20:00,5.9,5.92,5.9,5.91,145200.0,3.9638,3.9772,3.9638,3.9705,145200.0
2011-12-07 14:30:00,5.91,5.93,5.91,5.92,380000.0,3.9705,3.9839,3.9705,3.9772,380000.0
2011-12-07 14:40:00,5.92,5.93,5.9,5.91,200800.0,3.9772,3.9839,3.9638,3.9705,200800.0
2011-12-07 14:50:00,5.92,5.92,5.91,5.92,130000.0,3.9772,3.9772,3.9705,3.9772,130000.0
2011-12-07 15:00:00,5.92,5.93,5.92,5.92,206400.0,3.9772,3.9839,3.9772,3.9772,206400.0
2011-12-07 15:10:00,5.92,5.93,5.91,5.92,375200.0,3.9772,3.9839,3.9705,3.9772,375200.0
2011-12-07 15:20:00,5.92,5.93,5.92,5.93,276000.0,3.9772,3.9839,3.9772,3.9839,276000.0
2011-12-07 15:30:00,5.93,5.95,5.91,5.95,464800.0,3.9839,3.9973,3.9705,3.9973,464800.0
2011-12-07 15:40:00,5.95,5.97,5.94,5.95,819600.0,3.9973,4.0108,3.9906,3.9973,819600.0
2011-12-07 15:50:00,5.95,5.96,5.92,5.93,1620400.0,3.9973,4.0041,3.9772,3.9839,1620400.0
2011-12-08 09:30:00,5.89,5.94,5.87,5.94,256800.0,3.957,3.9906,3.9436,3.9906,256800.0
2011-12-08 09:40:00,5.94,5.95,5.92,5.93,266400.0,3.9906,3.9973,3.9772,3.9839,266400.0
2011-12-08 09:50:00,5.93,5.95,5.92,5.94,210000.0,3.9839,3.9973,3.9772,3.9906,210000.0
2011-12-08 10:00:00,5.93,5.96,5.92,5.92,291200.0,3.9839,4.0041,3.9772,3.9772,291200.0
2011-12-08 10:10:00,5.92,5.96,5.92,5.92,267600.0,3.9772,4.0041,3.9772,3.9772,267600.0
2011-12-08 10:20:00,5.92,5.92,5.91,5.92,255600.0,3.9772,3.9772,3.9705,3.9772,255600.0
2011-12-08 10:30:00,5.92,5.95,5.92,5.92,247200.0,3.9772,3.9973,3.9772,3.9772,247200.0
2011-12-08 10:40:00,5.92,5.93,5.91,5.91,352800.0,3.9772,3.9839,3.9705,3.9705,352800.0
2011-12-08 10:50:00,5.91,5.92,5.9,5.9,140800.0,3.9705,3.9772,3.9638,3.9638,140800.0
2011-12-08 11:00:00,5.9,5.92,5.9,5.9,357200.0,3.9638,3.9772,3.9638,3.9638,357200.0
2011-12-08 11:10:00,5.9,5.92,5.89,5.92,179600.0,3.9638,3.9772,3.957,3.9772,179600.0
2011-12-08 11:20:00,5.92,5.93,5.92,5.92,213600.0,3.9772,3.9839,3.9772,3.9772,213600.0
2011-12-08 11:30:00,5.93,5.93,5.91,5.92,208400.0,3.9839,3.9839,3.9705,3.9772,208400.0
2011-12-08 11:40:00,5.92,5.93,5.92,5.92,420800.0,3.9772,3.9839,3.9772,3.9772,420800.0
2011-12-08 11:50:00,5.92,5.92,5.91,5.92,493600.0,3.9772,3.9772,3.9705,3.9772,493600.0
2011-12-08 12:00:00,5.92,5.95,5.92,5.94,234000.0,3.9772,3.9973,3.9772,3.9906,234000.0
2011-12-08 12:10:00,5.94,5.95,5.93,5.94,201600.0,3.9906,3.9973,3.9839,3.9906,201600.0
2011-12-08 12:20:00,5.94,5.94,5.92,5.92,236800.0,3.9906,3.9906,3.9772,3.9772,236800.0
2011-12-08 12:30:00,5.92,5.93,5.91,5.91,217600.0,3.9772,3.9839,3.9705,3.9705,217600.0
2011-12-08 12:40:00,5.91,5.93,5.91,5.93,94800.0,3.9705,3.9839,3.9705,3.9839,94800.0
2011-12-08 12:50:00,5.93,5.93,5.9,5.9,233200.0,3.9839,3.9839,3.9638,3.9638,233200.0
2011-12-08 13:00:00,5.9,5.91,5.87,5.87,213200.0,3.9638,3.9705,3.9436,3.9436,213200.0
2011-12-08 13:10:00,5.87,5.88,5.85,5.88,245600.0,3.9436,3.9503,3.9302,3.9503,245600.0
2011-12-08 13:20:00,5.87,5.89,5.86,5.88,92400.0,3.9436,3.957,3.9369,3.9503,92400.0
2011-12-08 13:30:00,5.88,5.9,5.87,5.9,192400.0,3.9503,3.9638,3.9436,3.9638,192400.0
2011-12-08 13:40:00,5.9,5.92,5.9,5.91,250400.0,3.9638,3.9772,3.9638,3.9705,250400.0
2011-12-08 13:50:00,5.91,5.93,5.91,5.92,94000.0,3.9705,3.9839,3.9705,3.9772,94000.0
2011-12-08 14:00:00,5.92,5.93,5.92,5.93,282800.0,3.9772,3.9839,3.9772,3.9839,282800.0
2011-12-08 14:10:00,5.93,5.93,5.92,5.93,322000.0,3.9839,3.9839,3.9772,3.9839,322000.0
2011-12-08 14:20:00,5.93,5.93,5.92,5.92,220000.0,3.9839,3.9839,3.9772,3.9772,220000.0
2011-12-08 14:30:00,5.92,5.93,5.91,5.92,177600.0,3.9772,3.9839,3.9705,3.9772,177600.0
2011-12-08 14:40:00,5.92,5.92,5.91,5.92,189200.0,3.9772,3.9772,3.9705,3.9772,189200.0
2011-12-08 14:50:00,5.92,5.92,5.91,5.92,205600.0,3.9772,3.9772,3.9705,3.9772,205600.0
2011-12-08 15:00:00,5.92,5.92,5.91,5.91,267200.0,3.9772,3.9772,3.9705,3.9705,267200.0
2011-12-08 15:10:00,5.91,5.94,5.91,5.94,464400.0,3.9705,3.9906,3.9705,3.9906,464400.0
2011-12-08 15:20:00,5.94,5.94,5.92,5.93,540000.0,3.9906,3.9906,3.9772,3.9839,540000.0
2011-12-08 15:30:00,5.93,5.94,5.92,5.92,882800.0,3.9839,3.9906,3.9772,3.9772,882800.0
2011-12-08 15:40:00,5.92,5.93,5.89,5.9,546800.0,3.9772,3.9839,3.957,3.9638,546800.0
2011-12-08 15:50:00,5.9,5.9,5.88,5.9,1076000.0,3.9638,3.9638,3.9503,3.9638,1076000.0
2011-12-09 09:30:00,5.9,5.94,5.9,5.93,420000.0,3.9638,3.9906,3.9638,3.9839,420000.0
2011-12-09 09:40:00,5.93,5.93,5.9,5.93,262400.0,3.9839,3.9839,3.9638,3.9839,262400.0
2011-12-09 09:50:00,5.93,5.98,5.93,5.95,456400.0,3.9839,4.0175,3.9839,3.9973,456400.0
2011-12-09 10:00:00,5.95,6.01,5.94,5.99,564400.0,3.9973,4.0377,3.9906,4.0242,564400.0
2011-12-09 10:10:00,6.0,6.01,5.96,5.96,416000.0,4.0309,4.0377,4.0041,4.0041,416000.0
2011-12-09 10:20:00,5.96,5.97,5.96,5.97,314400.0,4.0041,4.0108,4.0041,4.0108,314400.0
2011-12-09 10:30:00,5.97,5.98,5.96,5.96,258800.0,4.0108,4.0175,4.0041,4.0041,258800.0
2011-12-09 10:40:00,5.96,5.98,5.95,5.98,270400.0,4.0041,4.0175,3.9973,4.0175,270400.0
2011-12-09 10:50:00,5.98,5.99,5.96,5.99,232800.0,4.0175,4.0242,4.0041,4.0242,232800.0
2011-12-09 11:00:00,5.99,6.01,5.99,6.0,191600.0,4.0242,4.0377,4.0242,4.0309,191600.0
2011-12-09 11:10:00,6.0,6.01,5.99,6.01,325200.0,4.0309,4.0377,4.0242,4.0377,325200.0
2011-12-09 11:20:00,6.01,6.02,6.01,6.01,217200.0,4.0377,4.0444,4.0377,4.0377,217200.0
2011-12-09 11:30:00,6.01,6.03,6.01,6.03,182400.0,4.0377,4.0511,4.0377,4.0511,182400.0
2011-12-09 11:40:00,6.03,6.04,6.02,6.02,222000.0,4.0511,4.0578,4.0444,4.0444,222000.0
2011-12-09 11:50:00,6.02,6.03,6.02,6.02,98400.0,4.0444,4.0511,4.0444,4.0444,98400.0
2011-12-09 12:00:00,6.02,6.02,6.01,6.02,104800.0,4.0444,4.0444,4.0377,4.0444,104800.0
2011-12-09 12:10:00,6.02,6.02,6.02,6.02,188800.0,4.0444,4.0444,4.0444,4.0444,188800.0
2011-12-09 12:20:00,6.02,6.02,6.01,6.01,175200.0,4.0444,4.0444,4.0377,4.0377,175200.0
2011-12-09 12:30:00,6.01,6.01,6.01,6.01,148000.0,4.0377,4.0377,4.0377,4.0377,148000.0
2011-12-09 12:40:00,6.01,6.02,6.0,6.02,359200.0,4.0377,4.0444,4.0309,4.0444,359200.0
2011-12-09 12:50:00,6.01,6.04,6.01,6.04,218400.0,4.0377,4.0578,4.0377,4.0578,218400.0
2011-12-09 13:00:00,6.04,6.05,6.03,6.04,134800.0,4.0578,4.0645,4.0511,4.0578,134800.0
2011-12-09 13:10:00,6.04,6.05,6.04,6.05,244400.0,4.0578,4.0645,4.0578,4.0645,244400.0
2011-12-09 13:20:00,6.05,6.06,6.05,6.06,186800.0,4.0645,4.0712,4.0645,4.0712,186800.0
2011-12-09 13:30:00,6.06,6.06,6.04,6.04,162000.0,4.0712,4.0712,4.0578,4.0578,162000.0
2011-12-09 13:40:00,6.04,6.04,6.02,6.02,367200.0,4.0578,4.0578,4.0444,4.0444,367200.0
2011-12-09 13:50:00,6.02,6.02,6.01,6.01,141600.0,4.0444,4.0444,4.0377,4.0377,141600.0
2011-12-09 14:00:00,6.01,6.02,6.01,6.01,126000.0,4.0377,4.0444,4.0377,4.0377,126000.0
2011-12-09 14:10:00,6.02,6.02,6.01,6.02,84400.0,4.0444,4.0444,4.0377,4.0444,84400.0
2011-12-09 14:20:00,6.02,6.04,6.02,6.03,282000.0,4.0444,4.0578,4.0444,4.0511,282000.0
2011-12-09 14:30:00,6.03,6.04,6.03,6.04,222800.0,4.0511,4.0578,4.0511,4.0578,222800.0
2011-12-09 14:40:00,6.04,6.05,6.04,6.05,146400.0,4.0578,4.0645,4.0578,4.0645,146400.0
2011-12-09 14:50:00,6.05,6.05,6.04,6.05,224400.0,4.0645,4.0645,4.0578,4.0645,224400.0
2011-12-09 15:00:00,6.05,6.06,6.05,6.05,427600.0,4.0645,4.0712,4.0645,4.0645,427600.0
2011-12-09 15:10:00,6.05,6.06,6.05,6.06,270400.0,4.0645,4.0712,4.0645,4.0712,270400.0
2011-12-09 15:20:00,6.05,6.07,6.05,6.07,475600.0,4.0645,4.078,4.0645,4.078,475600.0
2011-12-09 15:30:00,6.07,6.08,6.06,6.06,652000.0,4.078,4.0847,4.0712,4.0712,652000.0
2011-12-09 15:40:00,6.06,6.07,6.05,6.05,599600.0,4.0712,4.078,4.0645,4.0645,599600.0
2011-12-09 15:50:00,6.05,6.07,6.05,6.05,1293600.0,4.0645,4.078,4.0645,4.0645,1293600.0
2011-12-12 09:30:00,6.02,6.03,5.96,6.0,362400.0,4.0444,4.0511,4.0041,4.0309,362400.0
2011-12-12 09:40:00,6.0,6.01,5.99,6.01,222400.0,4.0309,4.0377,4.0242,4.0377,222400.0
2011-12-12 09:50:00,6.01,6.01,5.97,5.98,174400.0,4.0377,4.0377,4.0108,4.0175,174400.0
2011-12-12 10:00:00,5.98,5.99,5.96,5.98,387200.0,4.0175,4.0242,4.0041,4.0175,387200.0
2011-12-12 10:10:00,5.98,5.99,5.97,5.98,142000.0,4.0175,4.0242,4.0108,4.0175,142000.0
2011-12-12 10:20:00,5.98,5.99,5.97,5.98,344000.0,4.0175,4.0242,4.0108,4.0175,344000.0
2011-12-12 10:30:00,5.98,6.0,5.98,5.99,204400.0,4.0175,4.0309,4.0175,4.0242,204400.0
2011-12-12 10:40:00,5.99,6.02,5.98,6.02,195200.0,4.0242,4.0444,4.0175,4.0444,195200.0
2011-12-12 10:50:00,6.02,6.04,6.01,6.03,245600.0,4.0444,4.0578,4.0377,4.0511,245600.0
2011-12-12 11:00:00,6.03,6.03,6.01,6.03,328400.0,4.0511,4.0511,4.0377,4.0511,328400.0
2011-12-12 11:10:00,6.03,6.04,6.03,6.03,290400.0,4.0511,4.0578,4.0511,4.0511,290400.0
2011-12-12 11:20:00,6.03,6.05,6.03,6.04,314800.0,4.0511,4.0645,4.0511,4.0578,314800.0
2011-12-12 11:30:00,6.04,6.05,6.03,6.05,172800.0,4.0578,4.0645,4.0511,4.0645,172800.0
2011-12-12 11:40:00,6.05,6.05,6.04,6.04,346000.0,4.0645,4.0645,4.0578,4.0578,346000.0
2011-12-12 11:50:00,6.04,6.04,6.02,6.03,275600.0,4.0578,4.0578,4.0444,4.0511,275600.0
2011-12-12 12:00:00,6.03,6.04,6.03,6.03,149600.0,4.0511,4.0578,4.0511,4.0511,149600.0
2011-12-12 12:10:00,6.03,6.04,6.03,6.04,120400.0,4.0511,4.0578,4.0511,4.0578,120400.0
2011-12-12 12:20:00,6.04,6.07,6.04,6.06,258800.0,4.0578,4.078,4.0578,4.0712,258800.0
2011-12-12 12:30:00,6.06,6.1,6.06,6.1,433600.0,4.0712,4.0981,4.0712,4.0981,433600.0
2011-12-12 12:40:00,6.1,6.1,6.07,6.08,240000.0,4.0981,4.0981,4.078,4.0847,240000.0
2011-12-12 12:50:00,6.08,6.1,6.08,6.08,161200.0,4.0847,4.0981,4.0847,4.0847,161200.0
2011-12-12 13:00:00,6.08,6.08,6.07,6.08,157600.0,4.0847,4.0847,4.078,4.0847,157600.0
2011-12-12 13:10:00,6.08,6.09,6.07,6.09,178800.0,4.0847,4.0914,4.078,4.0914,178800.0
2011-12-12 13:20:00,6.09,6.12,6.09,6.11,288800.0,4.0914,4.1116,4.0914,4.1048,288800.0
2011-12-12 13:30:00,6.11,6.12,6.11,6.12,265600.0,4.1048,4.1116,4.1048,4.1116,265600.0
2011-12-12 13:40:00,6.12,6.13,6.12,6.13,331200.0,4.1116,4.1183,4.1116,4.1183,331200.0
2011-12-12 13:50:00,6.13,6.15,6.13,6.14,378400.0,4.1183,4.1317,4.1183,4.125,378400.0
2011-12-12 14:00:00,6.14,6.14,6.13,6.14,533600.0,4.125,4.125,4.1183,4.125,533600.0
2011-12-12 14:10:00,6.14,6.16,6.13,6.15,385600.0,4.125,4.1384,4.1183,4.1317,385600.0
2011-12-12 14:20:00,6.15,6.17,6.15,6.15,773600.0,4.1317,4.1451,4.1317,4.1317,773600.0
2011-12-12 14:30:00,6.15,6.16,6.13,6.14,549200.0,4.1317,4.1384,4.1183,4.125,549200.0
2011-12-12 14:40:00,6.14,6.15,6.13,6.14,298800.0,4.125,4.1317,4.1183,4.125,298800.0
2011-12-12 14:50:00,6.14,6.15,6.14,6.15,319200.0,4.125,4.1317,4.125,4.1317,319200.0
2011-12-12 15:00:00,6.15,6.15,6.13,6.13,409600.0,4.1317,4.1317,4.1183,4.1183,409600.0
2011-12-12 15:10:00,6.13,6.14,6.13,6.14,394400.0,4.1183,4.125,4.1183,4.125,394400.0
2011-12-12 15:20:00,6.14,6.16,6.13,6.16,568400.0,4.125,4.1384,4.1183,4.1384,568400.0
2011-12-12 15:30:00,6.16,6.17,6.16,6.17,594000.0,4.1384,4.1451,4.1384,4.1451,594000.0
2011-12-12 15:40:00,6.16,6.18,6.16,6.17,1083200.0,4.1384,4.1519,4.1384,4.1451,1083200.0
2011-12-12 15:50:00,6.17,6.19,6.16,6.18,2125600.0,4.1451,4.1586,4.1384,4.1519,2125600.0
2011-12-13 09:30:00,6.14,6.16,6.1,6.15,327600.0,4.125,4.1384,4.0981,4.1317,327600.0
2011-12-13 09:40:00,6.15,6.16,6.12,6.13,330400.0,4.1317,4.1384,4.1116,4.1183,330400.0
2011-12-13 09:50:00,6.13,6.14,6.11,6.13,659600.0,4.1183,4.125,4.1048,4.1183,659600.0
2011-12-13 10:00:00,6.13,6.14,6.11,6.12,401600.0,4.1183,4.125,4.1048,4.1116,401600.0
2011-12-13 10:10:00,6.12,6.14,6.12,6.14,519600.0,4.1116,4.125,4.1116,4.125,519600.0
2011-12-13 10:20:00,6.14,6.15,6.13,6.15,572000.0,4.125,4.1317,4.1183,4.1317,572000.0
2011-12-13 10:30:00,6.15,6.15,6.14,6.15,506400.0,4.1317,4.1317,4.125,4.1317,506400.0
2011-12-13 10:40:00,6.15,6.15,6.12,6.14,635200.0,4.1317,4.1317,4.1116,4.125,635200.0
2011-12-13 10:50:00,6.14,6.14,6.12,6.12,340400.0,4.125,4.125,4.1116,4.1116,340400.0
2011-12-13 11:00:00,6.12,6.12,6.07,6.07,282000.0,4.1116,4.1116,4.078,4.078,282000.0
2011-12-13 11:10:00,6.07,6.09,6.07,6.08,350000.0,4.078,4.0914,4.078,4.0847,350000.0
2011-12-13 11:20:00,6.08,6.1,6.08,6.09,202000.0,4.0847,4.0981,4.0847,4.0914,202000.0
2011-12-13 11:30:00,6.09,6.11,6.09,6.1,306000.0,4.0914,4.1048,4.0914,4.0981,306000.0
2011-12-13 11:40:00,6.1,6.1,6.09,6.09,118000.0,4.0981,4.0981,4.0914,4.0914,118000.0
2011-12-13 11:50:00,6.09,6.12,6.09,6.12,156000.0,4.0914,4.1116,4.0914,4.1116,156000.0
2011-12-13 12:00:00,6.11,6.12,6.11,6.11,104800.0,4.1048,4.1116,4.1048,4.1048,104800.0
2011-12-13 12:10:00,6.11,6.11,6.1,6.1,90800.0,4.1048,4.1048,4.0981,4.0981,90800.0
2011-12-13 12:20:00,6.1,6.11,6.1,6.11,142800.0,4.0981,4.1048,4.0981,4.1048,142800.0
2011-12-13 12:30:00,6.11,6.12,6.1,6.11,378000.0,4.1048,4.1116,4.0981,4.1048,378000.0
2011-12-13 12:40:00,6.11,6.13,6.1,6.13,461600.0,4.1048,4.1183,4.0981,4.1183,461600.0
2011-12-13 12:50:00,6.13,6.15,6.13,6.14,122400.0,4.1183,4.1317,4.1183,4.125,122400.0
2011-12-13 13:00:00,6.14,6.15,6.12,6.12,188000.0,4.125,4.1317,4.1116,4.1116,188000.0
2011-12-13 13:10:00,6.13,6.15,6.12,6.15,468000.0,4.1183,4.1317,4.1116,4.1317,468000.0
2011-12-13 13:20:00,6.15,6.15,6.13,6.13,157200.0,4.1317,4.1317,4.1183,4.1183,157200.0
2011-12-13 13:30:00,6.13,6.13,6.12,6.13,324000.0,4.1183,4.1183,4.1116,4.1183,324000.0
2011-12-13 13:40:00,6.12,6.15,6.12,6.13,177600.0,4.1116,4.1317,4.1116,4.1183,177600.0
2011-12-13 13:50:00,6.13,6.13,6.13,6.13,104400.0,4.1183,4.1183,4.1183,4.1183,104400.0
2011-12-13 14:00:00,6.13,6.15,6.13,6.14,234800.0,4.1183,4.1317,4.1183,4.125,234800.0
2011-12-13 14:10:00,6.14,6.15,6.12,6.13,397600.0,4.125,4.1317,4.1116,4.1183,397600.0
2011-12-13 14:20:00,6.13,6.15,6.12,6.14,757600.0,4.1183,4.1317,4.1116,4.125,757600.0
2011-12-13 14:30:00,6.14,6.14,6.08,6.09,408400.0,4.125,4.125,4.0847,4.0914,408400.0
2011-12-13 14:40:00,6.09,6.11,6.09,6.09,422000.0,4.0914,4.1048,4.0914,4.0914,422000.0
2011-12-13 14:50:00,6.09,6.1,6.09,6.09,246000.0,4.0914,4.0981,4.0914,4.0914,246000.0
2011-12-13 15:00:00,6.09,6.1,6.08,6.08,321200.0,4.0914,4.0981,4.0847,4.0847,321200.0
2011-12-13 15:10:00,6.07,6.08,6.04,6.04,558400.0,4.078,4.0847,4.0578,4.0578,558400.0
2011-12-13 15:20:00,6.04,6.05,6.03,6.03,977200.0,4.0578,4.0645,4.0511,4.0511,977200.0
2011-12-13 15:30:00,6.03,6.04,6.0,6.01,602000.0,4.0511,4.0578,4.0309,4.0377,602000.0
2011-12-13 15:40:00,6.01,6.01,6.0,6.01,744800.0,4.0377,4.0377,4.0309,4.0377,744800.0
2011-12-13 15:50:00,6.01,6.02,5.99,6.01,1336000.0,4.0377,4.0444,4.0242,4.0377,1336000.0
2011-12-14 09:30:00,5.99,6.01,5.95,6.0,250400.0,4.0242,4.0377,3.9973,4.0309,250400.0
2011-12-14 09:40:00,6.0,6.01,5.96,5.98,398400.0,4.0309,4.0377,4.0041,4.0175,398400.0
2011-12-14 09:50:00,5.97,5.99,5.96,5.98,485200.0,4.0108,4.0242,4.0041,4.0175,485200.0
2011-12-14 10:00:00,5.98,5.98,5.93,5.93,792000.0,4.0175,4.0175,3.9839,3.9839,792000.0
2011-12-14 10:10:00,5.93,5.93,5.91,5.93,540000.0,3.9839,3.9839,3.9705,3.9839,540000.0
2011-12-14 10:20:00,5.93,5.95,5.92,5.94,423600.0,3.9839,3.9973,3.9772,3.9906,423600.0
2011-12-14 10:30:00,5.95,5.97,5.94,5.96,374400.0,3.9973,4.0108,3.9906,4.0041,374400.0
2011-12-14 10:40:00,5.96,5.96,5.95,5.95,262000.0,4.0041,4.0041,3.9973,3.9973,262000.0
2011-12-14 10:50:00,5.95,5.95,5.9,5.9,422800.0,3.9973,3.9973,3.9638,3.9638,422800.0
2011-12-14 11:00:00,5.9,5.93,5.9,5.93,345200.0,3.9638,3.9839,3.9638,3.9839,345200.0
2011-12-14 11:10:00,5.93,5.93,5.92,5.92,298800.0,3.9839,3.9839,3.9772,3.9772,298800.0
2011-12-14 11:20:00,5.92,5.92,5.91,5.91,226800.0,3.9772,3.9772,3.9705,3.9705,226800.0
2011-12-14 11:30:00,5.91,5.91,5.88,5.88,138400.0,3.9705,3.9705,3.9503,3.9503,138400.0
2011-12-14 11:40:00,5.88,5.9,5.88,5.9,241600.0,3.9503,3.9638,3.9503,3.9638,241600.0
2011-12-14 11:50:00,5.9,5.9,5.88,5.89,270000.0,3.9638,3.9638,3.9503,3.957,270000.0
2011-12-14 12:00:00,5.89,5.9,5.88,5.9,174000.0,3.957,3.9638,3.9503,3.9638,174000.0
2011-12-14 12:10:00,5.9,5.93,5.9,5.91,229600.0,3.9638,3.9839,3.9638,3.9705,229600.0
2011-12-14 12:20:00,5.91,5.91,5.89,5.89,159200.0,3.9705,3.9705,3.957,3.957,159200.0
2011-12-14 12:30:00,5.89,5.91,5.89,5.9,153600.0,3.957,3.9705,3.957,3.9638,153600.0
2011-12-14 12:40:00,5.9,5.91,5.9,5.9,156000.0,3.9638,3.9705,3.9638,3.9638,156000.0
2011-12-14 12:50:00,5.9,5.9,5.89,5.89,144800.0,3.9638,3.9638,3.957,3.957,144800.0
2011-12-14 13:00:00,5.89,5.91,5.89,5.9,142800.0,3.957,3.9705,3.957,3.9638,142800.0
2011-12-14 13:10:00,5.9,5.93,5.9,5.92,202000.0,3.9638,3.9839,3.9638,3.9772,202000.0
2011-12-14 13:20:00,5.93,5.93,5.92,5.93,145200.0,3.9839,3.9839,3.9772,3.9839,145200.0
2011-12-14 13:30:00,5.93,5.94,5.92,5.93,184000.0,3.9839,3.9906,3.9772,3.9839,184000.0
2011-12-14 13:40:00,5.93,5.93,5.91,5.91,102800.0,3.9839,3.9839,3.9705,3.9705,102800.0
2011-12-14 13:50:00,5.91,5.91,5.9,5.9,164800.0,3.9705,3.9705,3.9638,3.9638,164800.0
2011-12-14 14:00:00,5.9,5.9,5.88,5.88,258000.0,3.9638,3.9638,3.9503,3.9503,258000.0
2011-12-14 14:10:00,5.88,5.89,5.88,5.88,378800.0,3.9503,3.957,3.9503,3.9503,378800.0
2011-12-14 14:20:00,5.88,5.89,5.88,5.89,185600.0,3.9503,3.957,3.9503,3.957,185600.0
2011-12-14 14:30:00,5.89,5.89,5.85,5.86,349600.0,3.957,3.957,3.9302,3.9369,349600.0
2011-12-14 14:40:00,5.87,5.89,5.86,5.89,231200.0,3.9436,3.957,3.9369,3.957,231200.0
2011-12-14 14:50:00,5.88,5.88,5.86,5.87,363600.0,3.9503,3.9503,3.9369,3.9436,363600.0
2011-12-14 15:00:00,5.87,5.88,5.87,5.87,252000.0,3.9436,3.9503,3.9436,3.9436,252000.0
2011-12-14 15:10:00,5.87,5.9,5.87,5.9,372800.0,3.9436,3.9638,3.9436,3.9638,372800.0
2011-12-14 15:20:00,5.9,5.9,5.88,5.89,347600.0,3.9638,3.9638,3.9503,3.957,347600.0
2011-12-14 15:30:00,5.89,5.9,5.88,5.88,409200.0,3.957,3.9638,3.9503,3.9503,409200.0
2011-12-14 15:40:00,5.88,5.89,5.86,5.88,611200.0,3.9503,3.957,3.9369,3.9503,611200.0
2011-12-14 15:50:00,5.88,5.88,5.86,5.87,887600.0,3.9503,3.9503,3.9369,3.9436,887600.0
2011-12-15 09:30:00,5.92,5.97,5.91,5.96,558400.0,3.9772,4.0108,3.9705,4.0041,558400.0
2011-12-15 09:40:00,5.96,5.99,5.95,5.99,249200.0,4.0041,4.0242,3.9973,4.0242,249200.0
2011-12-15 09:50:00,5.99,6.0,5.98,5.98,484000.0,4.0242,4.0309,4.0175,4.0175,484000.0
2011-12-15 10:00:00,5.98,6.0,5.98,5.99,356000.0,4.0175,4.0309,4.0175,4.0242,356000.0
2011-12-15 10:10:00,5.99,6.0,5.98,5.99,206000.0,4.0242,4.0309,4.0175,4.0242,206000.0
2011-12-15 10:20:00,5.99,6.0,5.98,5.98,187200.0,4.0242,4.0309,4.0175,4.0175,187200.0
2011-12-15 10:30:00,5.98,6.0,5.98,5.98,236800.0,4.0175,4.0309,4.0175,4.0175,236800.0
2011-12-15 10:40:00,5.98,5.98,5.97,5.97,266400.0,4.0175,4.0175,4.0108,4.0108,266400.0
2011-12-15 10:50:00,5.97,5.99,5.97,5.98,216400.0,4.0108,4.0242,4.0108,4.0175,216400.0
2011-12-15 11:00:00,5.98,5.99,5.97,5.97,242400.0,4.0175,4.0242,4.0108,4.0108,242400.0
2011-12-15 11:10:00,5.97,5.98,5.96,5.96,147600.0,4.0108,4.0175,4.0041,4.0041,147600.0
2011-12-15 11:20:00,5.97,5.99,5.96,5.98,207200.0,4.0108,4.0242,4.0041,4.0175,207200.0
2011-12-15 11:30:00,5.98,5.99,5.98,5.98,163600.0,4.0175,4.0242,4.0175,4.0175,163600.0
2011-12-15 11:40:00,5.98,5.99,5.97,5.98,139200.0,4.0175,4.0242,4.0108,4.0175,139200.0
2011-12-15 11:50:00,5.97,5.99,5.97,5.99,243600.0,4.0108,4.0242,4.0108,4.0242,243600.0
2011-12-15 12:00:00,5.99,5.99,5.98,5.98,182000.0,4.0242,4.0242,4.0175,4.0175,182000.0
2011-12-15 12:10:00,5.99,5.99,5.97,5.98,87600.0,4.0242,4.0242,4.0108,4.0175,87600.0
2011-12-15 12:20:00,5.98,5.99,5.98,5.99,195600.0,4.0175,4.0242,4.0175,4.0242,195600.0
2011-12-15 12:30:00,5.99,5.99,5.98,5.99,158000.0,4.0242,4.0242,4.0175,4.0242,158000.0
2011-12-15 12:40:00,5.99,6.0,5.99,6.0,180000.0,4.0242,4.0309,4.0242,4.0309,180000.0
2011-12-15 12:50:00,6.0,6.0,5.98,5.99,191600.0,4.0309,4.0309,4.0175,4.0242,191600.0
2011-12-15 13:00:00,5.99,6.0,5.99,5.99,212000.0,4.0242,4.0309,4.0242,4.0242,212000.0
2011-12-15 13:10:00,5.99,6.0,5.98,5.99,157600.0,4.0242,4.0309,4.0175,4.0242,157600.0
2011-12-15 13:20:00,5.99,6.0,5.98,5.98,210000.0,4.0242,4.0309,4.0175,4.0175,210000.0
2011-12-15 13:30:00,5.98,5.98,5.96,5.97,213200.0,4.0175,4.0175,4.0041,4.0108,213200.0
2011-12-15 13:40:00,5.97,5.99,5.96,5.98,286800.0,4.0108,4.0242,4.0041,4.0175,286800.0
2011-12-15 13:50:00,5.98,5.98,5.97,5.97,183200.0,4.0175,4.0175,4.0108,4.0108,183200.0
2011-12-15 14:00:00,5.97,5.98,5.96,5.96,141200.0,4.0108,4.0175,4.0041,4.0041,141200.0
2011-12-15 14:10:00,5.96,5.98,5.96,5.98,198800.0,4.0041,4.0175,4.0041,4.0175,198800.0
2011-12-15 14:20:00,5.98,5.98,5.96,5.96,192400.0,4.0175,4.0175,4.0041,4.0041,192400.0
2011-12-15 14:30:00,5.96,5.96,5.95,5.96,163200.0,4.0041,4.0041,3.9973,4.0041,163200.0
2011-12-15 14:40:00,5.96,5.96,5.95,5.95,242000.0,4.0041,4.0041,3.9973,3.9973,242000.0
2011-12-15 14:50:00,5.95,5.95,5.93,5.94,239600.0,3.9973,3.9973,3.9839,3.9906,239600.0
2011-12-15 15:00:00,5.94,5.96,5.94,5.96,204800.0,3.9906,4.0041,3.9906,4.0041,204800.0
2011-12-15 15:10:00,5.96,5.97,5.96,5.97,278800.0,4.0041,4.0108,4.0041,4.0108,278800.0
2011-12-15 15:20:00,5.97,5.98,5.95,5.95,400400.0,4.0108,4.0175,3.9973,3.9973,400400.0
2011-12-15 15:30:00,5.95,5.97,5.95,5.96,464400.0,3.9973,4.0108,3.9973,4.0041,464400.0
2011-12-15 15:40:00,5.95,5.96,5.92,5.93,1076800.0,3.9973,4.0041,3.9772,3.9839,1076800.0
2011-12-15 15:50:00,5.93,5.94,5.92,5.93,1725600.0,3.9839,3.9906,3.9772,3.9839,1725600.0
2011-12-16 09:30:00,5.96,5.98,5.93,5.96,739200.0,4.0041,4.0175,3.9839,4.0041,739200.0
2011-12-16 09:40:00,5.96,5.98,5.93,5.94,167600.0,4.0041,4.0175,3.9839,3.9906,167600.0
2011-12-16 09:50:00,5.94,5.97,5.94,5.96,155600.0,3.9906,4.0108,3.9906,4.0041,155600.0
2011-12-16 10:00:00,5.96,5.98,5.95,5.97,282800.0,4.0041,4.0175,3.9973,4.0108,282800.0
2011-12-16 10:10:00,5.97,5.98,5.97,5.97,155200.0,4.0108,4.0175,4.0108,4.0108,155200.0
2011-12-16 10:20:00,5.97,5.97,5.94,5.94,148000.0,4.0108,4.0108,3.9906,3.9906,148000.0
2011-12-16 10:30:00,5.94,5.95,5.93,5.94,270400.0,3.9906,3.9973,3.9839,3.9906,270400.0
2011-12-16 10:40:00,5.94,5.94,5.93,5.93,168800.0,3.9906,3.9906,3.9839,3.9839,168800.0
2011-12-16 10:50:00,5.93,5.93,5.9,5.91,348000.0,3.9839,3.9839,3.9638,3.9705,348000.0
2011-12-16 11:00:00,5.91,5.92,5.9,5.92,175600.0,3.9705,3.9772,3.9638,3.9772,175600.0
2011-12-16 11:10:00,5.92,5.92,5.9,5.92,162800.0,3.9772,3.9772,3.9638,3.9772,162800.0
2011-12-16 11:20:00,5.92,5.93,5.92,5.92,143600.0,3.9772,3.9839,3.9772,3.9772,143600.0
2011-12-16 11:30:00,5.93,5.93,5.91,5.91,126400.0,3.9839,3.9839,3.9705,3.9705,126400.0
2011-12-16 11:40:00,5.91,5.91,5.9,5.9,178400.0,3.9705,3.9705,3.9638,3.9638,178400.0
2011-12-16 11:50:00,5.9,5.9,5.87,5.87,195600.0,3.9638,3.9638,3.9436,3.9436,195600.0
2011-12-16 12:00:00,5.87,5.87,5.85,5.86,266000.0,3.9436,3.9436,3.9302,3.9369,266000.0
2011-12-16 12:10:00,5.86,5.88,5.86,5.87,130800.0,3.9369,3.9503,3.9369,3.9436,130800.0
2011-12-16 12:20:00,5.87,5.87,5.84,5.84,178000.0,3.9436,3.9436,3.9234,3.9234,178000.0
2011-12-16 12:30:00,5.84,5.84,5.8,5.81,404400.0,3.9234,3.9234,3.8966,3.9033,404400.0
2011-12-16 12:40:00,5.81,5.84,5.8,5.84,211600.0,3.9033,3.9234,3.8966,3.9234,211600.0
2011-12-16 12:50:00,5.84,5.86,5.83,5.85,176000.0,3.9234,3.9369,3.9167,3.9302,176000.0
2011-12-16 13:00:00,5.85,5.86,5.84,5.86,108800.0,3.9302,3.9369,3.9234,3.9369,108800.0
2011-12-16 13:10:00,5.86,5.87,5.86,5.87,128400.0,3.9369,3.9436,3.9369,3.9436,128400.0
2011-12-16 13:20:00,5.87,5.89,5.87,5.88,58400.0,3.9436,3.957,3.9436,3.9503,58400.0
2011-12-16 13:30:00,5.88,5.89,5.87,5.87,160800.0,3.9503,3.957,3.9436,3.9436,160800.0
2011-12-16 13:40:00,5.88,5.88,5.87,5.88,108400.0,3.9503,3.9503,3.9436,3.9503,108400.0
2011-12-16 13:50:00,5.88,5.88,5.86,5.86,169600.0,3.9503,3.9503,3.9369,3.9369,169600.0
2011-12-16 14:00:00,5.86,5.86,5.85,5.86,220400.0,3.9369,3.9369,3.9302,3.9369,220400.0
2011-12-16 14:10:00,5.86,5.86,5.84,5.84,162000.0,3.9369,3.9369,3.9234,3.9234,162000.0
2011-12-16 14:20:00,5.84,5.84,5.82,5.83,166800.0,3.9234,3.9234,3.91,3.9167,166800.0
2011-12-16 14:30:00,5.82,5.85,5.82,5.83,296000.0,3.91,3.9302,3.91,3.9167,296000.0
2011-12-16 14:40:00,5.83,5.84,5.83,5.83,290800.0,3.9167,3.9234,3.9167,3.9167,290800.0
2011-12-16 14:50:00,5.83,5.83,5.83,5.83,125600.0,3.9167,3.9167,3.9167,3.9167,125600.0
2011-12-16 15:00:00,5.83,5.83,5.82,5.82,202800.0,3.9167,3.9167,3.91,3.91,202800.0
2011-12-16 15:10:00,5.82,5.84,5.82,5.83,304400.0,3.91,3.9234,3.91,3.9167,304400.0
2011-12-16 15:20:00,5.83,5.83,5.81,5.81,379200.0,3.9167,3.9167,3.9033,3.9033,379200.0
2011-12-16 15:30:00,5.81,5.85,5.81,5.84,490400.0,3.9033,3.9302,3.9033,3.9234,490400.0
2011-12-16 15:40:00,5.84,5.84,5.82,5.84,500400.0,3.9234,3.9234,3.91,3.9234,500400.0
2011-12-16 15:50:00,5.84,5.84,5.84,5.84,935600.0,3.9234,3.9234,3.9234,3.9234,935600.0
2011-12-19 09:30:00,5.87,5.87,5.84,5.86,205600.0,3.9436,3.9436,3.9234,3.9369,205600.0
2011-12-19 09:40:00,5.86,5.87,5.84,5.84,136000.0,3.9369,3.9436,3.9234,3.9234,136000.0
2011-12-19 09:50:00,5.84,5.84,5.81,5.82,185200.0,3.9234,3.9234,3.9033,3.91,185200.0
2011-12-19 10:00:00,5.82,5.82,5.81,5.82,160800.0,3.91,3.91,3.9033,3.91,160800.0
2011-12-19 10:10:00,5.82,5.82,5.78,5.79,306400.0,3.91,3.91,3.8831,3.8899,306400.0
2011-12-19 10:20:00,5.79,5.8,5.79,5.79,150400.0,3.8899,3.8966,3.8899,3.8899,150400.0
2011-12-19 10:30:00,5.79,5.8,5.78,5.79,272000.0,3.8899,3.8966,3.8831,3.8899,272000.0
2011-12-19 10:40:00,5.79,5.79,5.79,5.79,247600.0,3.8899,3.8899,3.8899,3.8899,247600.0
2011-12-19 10:50:00,5.79,5.79,5.78,5.78,201200.0,3.8899,3.8899,3.8831,3.8831,201200.0
2011-12-19 11:00:00,5.78,5.79,5.76,5.77,263600.0,3.8831,3.8899,3.8697,3.8764,263600.0
2011-12-19 11:10:00,5.77,5.78,5.77,5.78,181200.0,3.8764,3.8831,3.8764,3.8831,181200.0
2011-12-19 11:20:00,5.78,5.79,5.78,5.79,212800.0,3.8831,3.8899,3.8831,3.8899,212800.0
2011-12-19 11:30:00,5.79,5.79,5.77,5.77,139600.0,3.8899,3.8899,3.8764,3.8764,139600.0
2011-12-19 11:40:00,5.77,5.77,5.75,5.76,106000.0,3.8764,3.8764,3.863,3.8697,106000.0
2011-12-19 11:50:00,5.76,5.77,5.76,5.76,86400.0,3.8697,3.8764,3.8697,3.8697,86400.0
2011-12-19 12:00:00,5.76,5.77,5.76,5.76,82400.0,3.8697,3.8764,3.8697,3.8697,82400.0
2011-12-19 12:10:00,5.76,5.76,5.74,5.74,82400.0,3.8697,3.8697,3.8563,3.8563,82400.0
2011-12-19 12:20:00,5.74,5.75,5.74,5.74,94400.0,3.8563,3.863,3.8563,3.8563,94400.0
2011-12-19 12:30:00,5.74,5.75,5.74,5.75,121600.0,3.8563,3.863,3.8563,3.863,121600.0
2011-12-19 12:40:00,5.75,5.76,5.75,5.75,71200.0,3.863,3.8697,3.863,3.863,71200.0
2011-12-19 12:50:00,5.75,5.76,5.75,5.75,41600.0,3.863,3.8697,3.863,3.863,41600.0
2011-12-19 13:00:00,5.75,5.75,5.75,5.75,74000.0,3.863,3.863,3.863,3.863,74000.0
2011-12-19 13:10:00,5.75,5.75,5.72,5.72,146000.0,3.863,3.863,3.8428,3.8428,146000.0
2011-12-19 13:20:00,5.72,5.73,5.71,5.71,196400.0,3.8428,3.8495,3.8361,3.8361,196400.0
2011-12-19 13:30:00,5.71,5.72,5.71,5.72,194000.0,3.8361,3.8428,3.8361,3.8428,194000.0
2011-12-19 13:40:00,5.72,5.72,5.71,5.71,234000.0,3.8428,3.8428,3.8361,3.8361,234000.0
2011-12-19 13:50:00,5.71,5.73,5.71,5.72,184800.0,3.8361,3.8495,3.8361,3.8428,184800.0
2011-12-19 14:00:00,5.72,5.73,5.72,5.73,193600.0,3.8428,3.8495,3.8428,3.8495,193600.0
2011-12-19 14:10:00,5.73,5.74,5.72,5.73,116800.0,3.8495,3.8563,3.8428,3.8495,116800.0
2011-12-19 14:20:00,5.72,5.73,5.72,5.72,108800.0,3.8428,3.8495,3.8428,3.8428,108800.0
2011-12-19 14:30:00,5.72,5.73,5.71,5.72,164800.0,3.8428,3.8495,3.8361,3.8428,164800.0
2011-12-19 14:40:00,5.72,5.73,5.72,5.73,110800.0,3.8428,3.8495,3.8428,3.8495,110800.0
2011-12-19 14:50:00,5.72,5.74,5.72,5.74,126000.0,3.8428,3.8563,3.8428,3.8563,126000.0
2011-12-19 15:00:00,5.74,5.74,5.71,5.71,244000.0,3.8563,3.8563,3.8361,3.8361,244000.0
2011-12-19 15:10:00,5.71,5.71,5.69,5.7,198000.0,3.8361,3.8361,3.8227,3.8294,198000.0
2011-12-19 15:20:00,5.7,5.7,5.68,5.68,285200.0,3.8294,3.8294,3.816,3.816,285200.0
2011-12-19 15:30:00,5.68,5.69,5.68,5.69,280000.0,3.816,3.8227,3.816,3.8227,280000.0
2011-12-19 15:40:00,5.69,5.69,5.67,5.67,486400.0,3.8227,3.8227,3.8092,3.8092,486400.0
2011-12-19 15:50:00,5.67,5.67,5.66,5.67,1043600.0,3.8092,3.8092,3.8025,3.8092,1043600.0
2011-12-20 09:30:00,5.77,5.81,5.77,5.81,208800.0,3.8764,3.9033,3.8764,3.9033,208800.0
2011-12-20 09:40:00,5.81,5.83,5.81,5.81,265200.0,3.9033,3.9167,3.9033,3.9033,265200.0
2011-12-20 09:50:00,5.81,5.81,5.8,5.81,195600.0,3.9033,3.9033,3.8966,3.9033,195600.0
2011-12-20 10:00:00,5.81,5.81,5.78,5.79,280400.0,3.9033,3.9033,3.8831,3.8899,280400.0
2011-12-20 10:10:00,5.79,5.79,5.77,5.77,192800.0,3.8899,3.8899,3.8764,3.8764,192800.0
2011-12-20 10:20:00,5.77,5.79,5.77,5.79,119600.0,3.8764,3.8899,3.8764,3.8899,119600.0
2011-12-20 10:30:00,5.79,5.8,5.78,5.8,136400.0,3.8899,3.8966,3.8831,3.8966,136400.0
2011-12-20 10:40:00,5.8,5.8,5.79,5.79,74400.0,3.8966,3.8966,3.8899,3.8899,74400.0
2011-12-20 10:50:00,5.79,5.81,5.79,5.8,368400.0,3.8899,3.9033,3.8899,3.8966,368400.0
2011-12-20 11:00:00,5.8,5.81,5.8,5.81,161600.0,3.8966,3.9033,3.8966,3.9033,161600.0
2011-12-20 11:10:00,5.81,5.82,5.8,5.82,130400.0,3.9033,3.91,3.8966,3.91,130400.0
2011-12-20 11:20:00,5.82,5.83,5.81,5.83,73200.0,3.91,3.9167,3.9033,3.9167,73200.0
2011-12-20 11:30:00,5.83,5.84,5.82,5.84,218800.0,3.9167,3.9234,3.91,3.9234,218800.0
2011-12-20 11:40:00,5.83,5.84,5.83,5.84,270400.0,3.9167,3.9234,3.9167,3.9234,270400.0
2011-12-20 11:50:00,5.84,5.85,5.83,5.83,230800.0,3.9234,3.9302,3.9167,3.9167,230800.0
2011-12-20 12:00:00,5.83,5.84,5.83,5.83,70400.0,3.9167,3.9234,3.9167,3.9167,70400.0
2011-12-20 12:10:00,5.84,5.85,5.84,5.84,72400.0,3.9234,3.9302,3.9234,3.9234,72400.0
2011-12-20 12:20:00,5.84,5.85,5.84,5.84,96400.0,3.9234,3.9302,3.9234,3.9234,96400.0
2011-12-20 12:30:00,5.84,5.84,5.84,5.84,93200.0,3.9234,3.9234,3.9234,3.9234,93200.0
2011-12-20 12:40:00,5.84,5.84,5.84,5.84,27200.0,3.9234,3.9234,3.9234,3.9234,27200.0
2011-12-20 12:50:00,5.84,5.85,5.84,5.84,130400.0,3.9234,3.9302,3.9234,3.9234,130400.0
2011-12-20 13:00:00,5.84,5.86,5.84,5.86,161200.0,3.9234,3.9369,3.9234,3.9369,161200.0
2011-12-20 13:10:00,5.86,5.86,5.85,5.85,65600.0,3.9369,3.9369,3.9302,3.9302,65600.0
2011-12-20 13:20:00,5.85,5.85,5.84,5.84,105200.0,3.9302,3.9302,3.9234,3.9234,105200.0
2011-12-20 13:30:00,5.84,5.85,5.84,5.84,70400.0,3.9234,3.9302,3.9234,3.9234,70400.0
2011-12-20 13:40:00,5.84,5.84,5.84,5.84,92800.0,3.9234,3.9234,3.9234,3.9234,92800.0
2011-12-20 13:50:00,5.84,5.85,5.84,5.85,228800.0,3.9234,3.9302,3.9234,3.9302,228800.0
2011-12-20 14:00:00,5.85,5.85,5.84,5.84,119200.0,3.9302,3.9302,3.9234,3.9234,119200.0
2011-12-20 14:10:00,5.84,5.84,5.83,5.83,82400.0,3.9234,3.9234,3.9167,3.9167,82400.0
2011-12-20 14:20:00,5.83,5.83,5.83,5.83,74400.0,3.9167,3.9167,3.9167,3.9167,74400.0
2011-12-20 14:30:00,5.83,5.84,5.83,5.84,88000.0,3.9167,3.9234,3.9167,3.9234,88000.0
2011-12-20 14:40:00,5.84,5.87,5.84,5.86,217200.0,3.9234,3.9436,3.9234,3.9369,217200.0
2011-12-20 14:50:00,5.86,5.86,5.86,5.86,76400.0,3.9369,3.9369,3.9369,3.9369,76400.0
2011-12-20 15:00:00,5.86,5.86,5.85,5.86,110400.0,3.9369,3.9369,3.9302,3.9369,110400.0
2011-12-20 15:10:00,5.86,5.87,5.86,5.87,146400.0,3.9369,3.9436,3.9369,3.9436,146400.0
2011-12-20 15:20:00,5.87,5.87,5.86,5.87,150400.0,3.9436,3.9436,3.9369,3.9436,150400.0
2011-12-20 15:30:00,5.87,5.87,5.86,5.87,270800.0,3.9436,3.9436,3.9369,3.9436,270800.0
2011-12-20 15:40:00,5.86,5.88,5.86,5.88,543200.0,3.9369,3.9503,3.9369,3.9503,543200.0
2011-12-20 15:50:00,5.88,5.88,5.86,5.87,706800.0,3.9503,3.9503,3.9369,3.9436,706800.0
2011-12-21 09:30:00,5.87,5.92,5.84,5.85,160800.0,3.9436,3.9772,3.9234,3.9302,160800.0
2011-12-21 09:40:00,5.85,5.88,5.84,5.87,134400.0,3.9302,3.9503,3.9234,3.9436,134400.0
2011-12-21 09:50:00,5.87,5.89,5.87,5.87,130800.0,3.9436,3.957,3.9436,3.9436,130800.0
2011-12-21 10:00:00,5.87,5.87,5.84,5.86,263200.0,3.9436,3.9436,3.9234,3.9369,263200.0
2011-12-21 10:10:00,5.86,5.88,5.86,5.87,110000.0,3.9369,3.9503,3.9369,3.9436,110000.0
2011-12-21 10:20:00,5.87,5.89,5.86,5.86,202400.0,3.9436,3.957,3.9369,3.9369,202400.0
2011-12-21 10:30:00,5.86,5.86,5.85,5.85,105600.0,3.9369,3.9369,3.9302,3.9302,105600.0
2011-12-21 10:40:00,5.85,5.85,5.83,5.84,68400.0,3.9302,3.9302,3.9167,3.9234,68400.0
2011-12-21 10:50:00,5.84,5.84,5.81,5.82,218800.0,3.9234,3.9234,3.9033,3.91,218800.0
2011-12-21 11:00:00,5.83,5.84,5.82,5.84,120400.0,3.9167,3.9234,3.91,3.9234,120400.0
2011-12-21 11:10:00,5.83,5.84,5.83,5.84,103600.0,3.9167,3.9234,3.9167,3.9234,103600.0
2011-12-21 11:20:00,5.84,5.85,5.84,5.85,64400.0,3.9234,3.9302,3.9234,3.9302,64400.0
2011-12-21 11:30:00,5.85,5.86,5.85,5.86,92400.0,3.9302,3.9369,3.9302,3.9369,92400.0
2011-12-21 11:40:00,5.86,5.87,5.85,5.86,90800.0,3.9369,3.9436,3.9302,3.9369,90800.0
2011-12-21 11:50:00,5.86,5.89,5.86,5.89,300000.0,3.9369,3.957,3.9369,3.957,300000.0
2011-12-21 12:00:00,5.88,5.89,5.86,5.86,119600.0,3.9503,3.957,3.9369,3.9369,119600.0
2011-12-21 12:10:00,5.86,5.88,5.86,5.87,46800.0,3.9369,3.9503,3.9369,3.9436,46800.0
2011-12-21 12:20:00,5.87,5.88,5.85,5.85,82800.0,3.9436,3.9503,3.9302,3.9302,82800.0
2011-12-21 12:30:00,5.85,5.87,5.85,5.87,66800.0,3.9302,3.9436,3.9302,3.9436,66800.0
2011-12-21 12:40:00,5.87,5.88,5.87,5.88,88000.0,3.9436,3.9503,3.9436,3.9503,88000.0
2011-12-21 12:50:00,5.88,5.88,5.87,5.88,89600.0,3.9503,3.9503,3.9436,3.9503,89600.0
2011-12-21 13:00:00,5.88,5.89,5.88,5.89,106400.0,3.9503,3.957,3.9503,3.957,106400.0
2011-12-21 13:10:00,5.89,5.89,5.87,5.87,60400.0,3.957,3.957,3.9436,3.9436,60400.0
2011-12-21 13:20:00,5.87,5.88,5.87,5.88,62400.0,3.9436,3.9503,3.9436,3.9503,62400.0
2011-12-21 13:30:00,5.88,5.88,5.87,5.88,52800.0,3.9503,3.9503,3.9436,3.9503,52800.0
2011-12-21 13:40:00,5.88,5.88,5.86,5.86,59600.0,3.9503,3.9503,3.9369,3.9369,59600.0
2011-12-21 13:50:00,5.86,5.88,5.86,5.87,140000.0,3.9369,3.9503,3.9369,3.9436,140000.0
2011-12-21 14:00:00,5.87,5.89,5.87,5.88,134000.0,3.9436,3.957,3.9436,3.9503,134000.0
2011-12-21 14:10:00,5.88,5.89,5.86,5.87,135600.0,3.9503,3.957,3.9369,3.9436,135600.0
2011-12-21 14:20:00,5.87,5.88,5.87,5.88,112800.0,3.9436,3.9503,3.9436,3.9503,112800.0
2011-12-21 14:30:00,5.88,5.89,5.87,5.88,110400.0,3.9503,3.957,3.9436,3.9503,110400.0
2011-12-21 14:40:00,5.89,5.89,5.88,5.89,220800.0,3.957,3.957,3.9503,3.957,220800.0
2011-12-21 14:50:00,5.89,5.89,5.89,5.89,53200.0,3.957,3.957,3.957,3.957,53200.0
2011-12-21 15:00:00,5.89,5.89,5.88,5.89,141200.0,3.957,3.957,3.9503,3.957,141200.0
2011-12-21 15:10:00,5.89,5.9,5.89,5.9,116400.0,3.957,3.9638,3.957,3.9638,116400.0
2011-12-21 15:20:00,5.9,5.9,5.88,5.89,203200.0,3.9638,3.9638,3.9503,3.957,203200.0
2011-12-21 15:30:00,5.89,5.9,5.89,5.9,232400.0,3.957,3.9638,3.957,3.9638,232400.0
2011-12-21 15:40:00,5.9,5.9,5.88,5.89,304400.0,3.9638,3.9638,3.9503,3.957,304400.0
2011-12-21 15:50:00,5.89,5.89,5.88,5.89,516400.0,3.957,3.957,3.9503,3.957,516400.0
2011-12-22 09:30:00,5.91,5.94,5.9,5.91,116000.0,3.9705,3.9906,3.9638,3.9705,116000.0
2011-12-22 09:40:00,5.92,5.96,5.92,5.93,151200.0,3.9772,4.0041,3.9772,3.9839,151200.0
2011-12-22 09:50:00,5.93,5.95,5.93,5.93,104800.0,3.9839,3.9973,3.9839,3.9839,104800.0
2011-12-22 10:00:00,5.93,5.95,5.89,5.89,150400.0,3.9839,3.9973,3.957,3.957,150400.0
2011-12-22 10:10:00,5.89,5.93,5.89,5.93,163200.0,3.957,3.9839,3.957,3.9839,163200.0
2011-12-22 10:20:00,5.93,5.94,5.92,5.92,194400.0,3.9839,3.9906,3.9772,3.9772,194400.0
2011-12-22 10:30:00,5.92,5.93,5.91,5.92,166000.0,3.9772,3.9839,3.9705,3.9772,166000.0
2011-12-22 10:40:00,5.92,5.92,5.9,5.9,121200.0,3.9772,3.9772,3.9638,3.9638,121200.0
2011-12-22 10:50:00,5.9,5.9,5.89,5.9,159600.0,3.9638,3.9638,3.957,3.9638,159600.0
2011-12-22 11:00:00,5.9,5.9,5.89,5.89,140400.0,3.9638,3.9638,3.957,3.957,140400.0
2011-12-22 11:10:00,5.9,5.91,5.89,5.91,296400.0,3.9638,3.9705,3.957,3.9705,296400.0
2011-12-22 11:20:00,5.91,5.92,5.91,5.92,100000.0,3.9705,3.9772,3.9705,3.9772,100000.0
2011-12-22 11:30:00,5.92,5.93,5.92,5.93,165600.0,3.9772,3.9839,3.9772,3.9839,165600.0
2011-12-22 11:40:00,5.93,5.95,5.93,5.95,147200.0,3.9839,3.9973,3.9839,3.9973,147200.0
2011-12-22 11:50:00,5.95,5.95,5.94,5.94,96800.0,3.9973,3.9973,3.9906,3.9906,96800.0
2011-12-22 12:00:00,5.94,5.95,5.94,5.94,48800.0,3.9906,3.9973,3.9906,3.9906,48800.0
2011-12-22 12:10:00,5.95,5.95,5.95,5.95,100400.0,3.9973,3.9973,3.9973,3.9973,100400.0
2011-12-22 12:20:00,5.95,5.96,5.95,5.96,107600.0,3.9973,4.0041,3.9973,4.0041,107600.0
2011-12-22 12:30:00,5.96,5.96,5.95,5.96,77600.0,4.0041,4.0041,3.9973,4.0041,77600.0
2011-12-22 12:40:00,5.96,5.96,5.95,5.95,63600.0,4.0041,4.0041,3.9973,3.9973,63600.0
2011-12-22 12:50:00,5.96,5.96,5.95,5.95,56000.0,4.0041,4.0041,3.9973,3.9973,56000.0
2011-12-22 13:00:00,5.95,5.95,5.94,5.94,65200.0,3.9973,3.9973,3.9906,3.9906,65200.0
2011-12-22 13:10:00,5.94,5.94,5.94,5.94,46400.0,3.9906,3.9906,3.9906,3.9906,46400.0
2011-12-22 13:20:00,5.94,5.96,5.94,5.96,110000.0,3.9906,4.0041,3.9906,4.0041,110000.0
2011-12-22 13:30:00,5.96,5.96,5.95,5.96,106800.0,4.0041,4.0041,3.9973,4.0041,106800.0
2011-12-22 13:40:00,5.96,5.96,5.96,5.96,154800.0,4.0041,4.0041,4.0041,4.0041,154800.0
2011-12-22 13:50:00,5.96,5.97,5.96,5.96,216800.0,4.0041,4.0108,4.0041,4.0041,216800.0
2011-12-22 14:00:00,5.96,5.97,5.96,5.97,188800.0,4.0041,4.0108,4.0041,4.0108,188800.0
2011-12-22 14:10:00,5.97,5.97,5.97,5.97,94400.0,4.0108,4.0108,4.0108,4.0108,94400.0
2011-12-22 14:20:00,5.97,5.99,5.97,5.98,168400.0,4.0108,4.0242,4.0108,4.0175,168400.0
2011-12-22 14:30:00,5.98,5.99,5.98,5.98,74400.0,4.0175,4.0242,4.0175,4.0175,74400.0
2011-12-22 14:40:00,5.98,6.0,5.98,6.0,593600.0,4.0175,4.0309,4.0175,4.0309,593600.0
2011-12-22 14:50:00,6.0,6.02,6.0,6.0,447200.0,4.0309,4.0444,4.0309,4.0309,447200.0
2011-12-22 15:00:00,6.0,6.0,5.99,5.99,192400.0,4.0309,4.0309,4.0242,4.0242,192400.0
2011-12-22 15:10:00,5.99,5.99,5.97,5.97,122400.0,4.0242,4.0242,4.0108,4.0108,122400.0
2011-12-22 15:20:00,5.97,5.97,5.97,5.97,124800.0,4.0108,4.0108,4.0108,4.0108,124800.0
2011-12-22 15:30:00,5.97,5.97,5.96,5.97,289600.0,4.0108,4.0108,4.0041,4.0108,289600.0
2011-12-22 15:40:00,5.97,5.97,5.95,5.95,313200.0,4.0108,4.0108,3.9973,3.9973,313200.0
2011-12-22 15:50:00,5.96,5.96,5.94,5.95,796000.0,4.0041,4.0041,3.9906,3.9973,796000.0
2011-12-23 09:30:00,5.97,6.01,5.95,5.97,88400.0,4.0108,4.0377,3.9973,4.0108,88400.0
2011-12-23 09:40:00,5.97,5.98,5.96,5.97,53600.0,4.0108,4.0175,4.0041,4.0108,53600.0
2011-12-23 09:50:00,5.97,5.98,5.96,5.96,107200.0,4.0108,4.0175,4.0041,4.0041,107200.0
2011-12-23 10:00:00,5.96,5.97,5.95,5.96,143200.0,4.0041,4.0108,3.9973,4.0041,143200.0
2011-12-23 10:10:00,5.96,5.96,5.94,5.94,80800.0,4.0041,4.0041,3.9906,3.9906,80800.0
2011-12-23 10:20:00,5.94,5.94,5.93,5.94,472000.0,3.9906,3.9906,3.9839,3.9906,472000.0
2011-12-23 10:30:00,5.94,5.95,5.93,5.95,206800.0,3.9906,3.9973,3.9839,3.9973,206800.0
2011-12-23 10:40:00,5.95,5.95,5.94,5.95,150000.0,3.9973,3.9973,3.9906,3.9973,150000.0
2011-12-23 10:50:00,5.95,5.96,5.95,5.96,102400.0,3.9973,4.0041,3.9973,4.0041,102400.0
2011-12-23 11:00:00,5.96,5.97,5.96,5.97,95200.0,4.0041,4.0108,4.0041,4.0108,95200.0
2011-12-23 11:10:00,5.97,5.97,5.97,5.97,74400.0,4.0108,4.0108,4.0108,4.0108,74400.0
2011-12-23 11:20:00,5.97,5.98,5.97,5.98,152000.0,4.0108,4.0175,4.0108,4.0175,152000.0
2011-12-23 11:30:00,5.98,5.99,5.98,5.98,261600.0,4.0175,4.0242,4.0175,4.0175,261600.0
2011-12-23 11:40:00,5.99,5.99,5.98,5.98,15600.0,4.0242,4.0242,4.0175,4.0175,15600.0
2011-12-23 11:50:00,5.98,5.99,5.98,5.98,30800.0,4.0175,4.0242,4.0175,4.0175,30800.0
2011-12-23 12:00:00,5.98,5.99,5.98,5.98,50400.0,4.0175,4.0242,4.0175,4.0175,50400.0
2011-12-23 12:10:00,5.99,5.99,5.98,5.98,33200.0,4.0242,4.0242,4.0175,4.0175,33200.0
2011-12-23 12:20:00,5.99,5.99,5.98,5.99,114800.0,4.0242,4.0242,4.0175,4.0242,114800.0
2011-12-23 12:30:00,5.99,6.0,5.97,5.98,285200.0,4.0242,4.0309,4.0108,4.0175,285200.0
2011-12-23 12:40:00,5.98,5.98,5.98,5.98,85200.0,4.0175,4.0175,4.0175,4.0175,85200.0
2011-12-23 12:50:00,5.98,5.98,5.98,5.98,23600.0,4.0175,4.0175,4.0175,4.0175,23600.0
2011-12-23 13:00:00,5.98,5.98,5.98,5.98,19200.0,4.0175,4.0175,4.0175,4.0175,19200.0
2011-12-23 13:10:00,5.98,5.99,5.98,5.98,48800.0,4.0175,4.0242,4.0175,4.0175,48800.0
2011-12-23 13:20:00,5.98,5.99,5.98,5.98,142800.0,4.0175,4.0242,4.0175,4.0175,142800.0
2011-12-23 13:30:00,5.98,5.98,5.98,5.98,85600.0,4.0175,4.0175,4.0175,4.0175,85600.0
2011-12-23 13:40:00,5.98,5.99,5.98,5.98,118000.0,4.0175,4.0242,4.0175,4.0175,118000.0
2011-12-23 13:50:00,5.98,5.99,5.98,5.99,78800.0,4.0175,4.0242,4.0175,4.0242,78800.0
2011-12-23 14:00:00,5.99,5.99,5.99,5.99,70000.0,4.0242,4.0242,4.0242,4.0242,70000.0
2011-12-23 14:10:00,5.99,6.0,5.99,6.0,39600.0,4.0242,4.0309,4.0242,4.0309,39600.0
2011-12-23 14:20:00,6.0,6.0,5.99,5.99,122400.0,4.0309,4.0309,4.0242,4.0242,122400.0
2011-12-23 14:30:00,5.99,5.99,5.99,5.99,29600.0,4.0242,4.0242,4.0242,4.0242,29600.0
2011-12-23 14:40:00,5.99,5.99,5.99,5.99,109200.0,4.0242,4.0242,4.0242,4.0242,109200.0
2011-12-23 14:50:00,5.99,5.99,5.99,5.99,131200.0,4.0242,4.0242,4.0242,4.0242,131200.0
2011-12-23 15:00:00,5.99,6.0,5.99,6.0,137600.0,4.0242,4.0309,4.0242,4.0309,137600.0
2011-12-23 15:10:00,6.0,6.0,5.99,5.99,107200.0,4.0309,4.0309,4.0242,4.0242,107200.0
2011-12-23 15:20:00,5.99,5.99,5.98,5.98,168400.0,4.0242,4.0242,4.0175,4.0175,168400.0
2011-12-23 15:30:00,5.98,5.98,5.96,5.97,255200.0,4.0175,4.0175,4.0041,4.0108,255200.0
2011-12-23 15:40:00,5.96,5.98,5.96,5.97,281600.0,4.0041,4.0175,4.0041,4.0108,281600.0
2011-12-23 15:50:00,5.97,5.98,5.97,5.98,570800.0,4.0108,4.0175,4.0108,4.0175,570800.0
2011-12-27 09:30:00,5.97,5.98,5.95,5.96,51200.0,4.0108,4.0175,3.9973,4.0041,51200.0
2011-12-27 09:40:00,5.97,5.98,5.96,5.98,40800.0,4.0108,4.0175,4.0041,4.0175,40800.0
2011-12-27 09:50:00,5.98,5.99,5.97,5.99,63200.0,4.0175,4.0242,4.0108,4.0242,63200.0
2011-12-27 10:00:00,5.99,6.0,5.98,5.99,96800.0,4.0242,4.0309,4.0175,4.0242,96800.0
2011-12-27 10:10:00,5.99,6.0,5.99,5.99,42400.0,4.0242,4.0309,4.0242,4.0242,42400.0
2011-12-27 10:20:00,5.99,6.0,5.99,5.99,88400.0,4.0242,4.0309,4.0242,4.0242,88400.0
2011-12-27 10:30:00,5.99,5.99,5.97,5.97,60400.0,4.0242,4.0242,4.0108,4.0108,60400.0
2011-12-27 10:40:00,5.97,5.97,5.95,5.96,83600.0,4.0108,4.0108,3.9973,4.0041,83600.0
2011-12-27 10:50:00,5.96,5.96,5.93,5.93,103200.0,4.0041,4.0041,3.9839,3.9839,103200.0
2011-12-27 11:00:00,5.93,5.95,5.93,5.93,156400.0,3.9839,3.9973,3.9839,3.9839,156400.0
2011-12-27 11:10:00,5.93,5.93,5.92,5.93,151200.0,3.9839,3.9839,3.9772,3.9839,151200.0
2011-12-27 11:20:00,5.92,5.93,5.91,5.91,225200.0,3.9772,3.9839,3.9705,3.9705,225200.0
2011-12-27 11:30:00,5.91,5.91,5.91,5.91,174800.0,3.9705,3.9705,3.9705,3.9705,174800.0
2011-12-27 11:40:00,5.91,5.91,5.9,5.91,146000.0,3.9705,3.9705,3.9638,3.9705,146000.0
2011-12-27 11:50:00,5.91,5.91,5.9,5.9,103600.0,3.9705,3.9705,3.9638,3.9638,103600.0
2011-12-27 12:00:00,5.9,5.92,5.9,5.92,172800.0,3.9638,3.9772,3.9638,3.9772,172800.0
2011-12-27 12:10:00,5.92,5.93,5.92,5.93,58800.0,3.9772,3.9839,3.9772,3.9839,58800.0
2011-12-27 12:20:00,5.93,5.94,5.93,5.94,121200.0,3.9839,3.9906,3.9839,3.9906,121200.0
2011-12-27 12:30:00,5.94,5.95,5.93,5.95,56800.0,3.9906,3.9973,3.9839,3.9973,56800.0
2011-12-27 12:40:00,5.95,5.96,5.95,5.96,40400.0,3.9973,4.0041,3.9973,4.0041,40400.0
2011-12-27 12:50:00,5.96,5.96,5.96,5.96,32000.0,4.0041,4.0041,4.0041,4.0041,32000.0
2011-12-27 13:00:00,5.96,5.96,5.95,5.95,65600.0,4.0041,4.0041,3.9973,3.9973,65600.0
2011-12-27 13:10:00,5.95,5.96,5.95,5.96,54000.0,3.9973,4.0041,3.9973,4.0041,54000.0
2011-12-27 13:20:00,5.96,5.96,5.96,5.96,32800.0,4.0041,4.0041,4.0041,4.0041,32800.0
2011-12-27 13:30:00,5.96,5.97,5.96,5.96,31200.0,4.0041,4.0108,4.0041,4.0041,31200.0
2011-12-27 13:40:00,5.96,5.98,5.96,5.97,95600.0,4.0041,4.0175,4.0041,4.0108,95600.0
2011-12-27 13:50:00,5.98,5.99,5.98,5.99,150400.0,4.0175,4.0242,4.0175,4.0242,150400.0
2011-12-27 14:00:00,5.99,6.0,5.99,6.0,100000.0,4.0242,4.0309,4.0242,4.0309,100000.0
2011-12-27 14:10:00,6.0,6.0,6.0,6.0,150000.0,4.0309,4.0309,4.0309,4.0309,150000.0
2011-12-27 14:20:00,6.0,6.0,6.0,6.0,44800.0,4.0309,4.0309,4.0309,4.0309,44800.0
2011-12-27 14:30:00,6.0,6.0,5.99,6.0,77600.0,4.0309,4.0309,4.0242,4.0309,77600.0
2011-12-27 14:40:00,6.0,6.0,5.99,6.0,42400.0,4.0309,4.0309,4.0242,4.0309,42400.0
2011-12-27 14:50:00,6.0,6.0,6.0,6.0,72000.0,4.0309,4.0309,4.0309,4.0309,72000.0
2011-12-27 15:00:00,6.0,6.0,6.0,6.0,72000.0,4.0309,4.0309,4.0309,4.0309,72000.0
2011-12-27 15:10:00,6.0,6.0,5.99,6.0,147200.0,4.0309,4.0309,4.0242,4.0309,147200.0
2011-12-27 15:20:00,6.0,6.0,5.99,6.0,203600.0,4.0309,4.0309,4.0242,4.0309,203600.0
2011-12-27 15:30:00,5.99,6.0,5.99,5.99,212000.0,4.0242,4.0309,4.0242,4.0242,212000.0
2011-12-27 15:40:00,5.99,6.0,5.98,5.99,358400.0,4.0242,4.0309,4.0175,4.0242,358400.0
2011-12-27 15:50:00,5.99,5.99,5.98,5.98,363200.0,4.0242,4.0242,4.0175,4.0175,363200.0
2011-12-28 09:30:00,6.01,6.01,5.95,5.99,154000.0,4.0377,4.0377,3.9973,4.0242,154000.0
2011-12-28 09:40:00,5.99,6.01,5.97,6.0,282400.0,4.0242,4.0377,4.0108,4.0309,282400.0
2011-12-28 09:50:00,6.0,6.0,5.99,5.99,129600.0,4.0309,4.0309,4.0242,4.0242,129600.0
2011-12-28 10:00:00,5.99,5.99,5.98,5.99,238000.0,4.0242,4.0242,4.0175,4.0242,238000.0
2011-12-28 10:10:00,5.99,5.99,5.97,5.98,250000.0,4.0242,4.0242,4.0108,4.0175,250000.0
2011-12-28 10:20:00,5.98,5.99,5.98,5.99,346000.0,4.0175,4.0242,4.0175,4.0242,346000.0
2011-12-28 10:30:00,5.99,5.99,5.97,5.97,82000.0,4.0242,4.0242,4.0108,4.0108,82000.0
2011-12-28 10:40:00,5.97,5.98,5.96,5.97,69600.0,4.0108,4.0175,4.0041,4.0108,69600.0
2011-12-28 10:50:00,5.97,5.97,5.96,5.97,99600.0,4.0108,4.0108,4.0041,4.0108,99600.0
2011-12-28 11:00:00,5.97,5.98,5.96,5.97,125600.0,4.0108,4.0175,4.0041,4.0108,125600.0
2011-12-28 11:10:00,5.97,5.97,5.96,5.97,110800.0,4.0108,4.0108,4.0041,4.0108,110800.0
2011-12-28 11:20:00,5.97,5.97,5.96,5.96,70400.0,4.0108,4.0108,4.0041,4.0041,70400.0
2011-12-28 11:30:00,5.96,5.97,5.95,5.95,197600.0,4.0041,4.0108,3.9973,3.9973,197600.0
2011-12-28 11:40:00,5.95,5.95,5.94,5.95,63600.0,3.9973,3.9973,3.9906,3.9973,63600.0
2011-12-28 11:50:00,5.95,5.96,5.95,5.95,56800.0,3.9973,4.0041,3.9973,3.9973,56800.0
2011-12-28 12:00:00,5.95,5.95,5.94,5.94,78000.0,3.9973,3.9973,3.9906,3.9906,78000.0
2011-12-28 12:10:00,5.94,5.96,5.93,5.96,78000.0,3.9906,4.0041,3.9839,4.0041,78000.0
2011-12-28 12:20:00,5.96,5.96,5.94,5.94,29600.0,4.0041,4.0041,3.9906,3.9906,29600.0
2011-12-28 12:30:00,5.94,5.94,5.93,5.94,38800.0,3.9906,3.9906,3.9839,3.9906,38800.0
2011-12-28 12:40:00,5.94,5.94,5.93,5.94,41200.0,3.9906,3.9906,3.9839,3.9906,41200.0
2011-12-28 12:50:00,5.94,5.94,5.93,5.94,52000.0,3.9906,3.9906,3.9839,3.9906,52000.0
2011-12-28 13:00:00,5.94,5.95,5.94,5.95,38400.0,3.9906,3.9973,3.9906,3.9973,38400.0
2011-12-28 13:10:00,5.95,5.96,5.94,5.96,35600.0,3.9973,4.0041,3.9906,4.0041,35600.0
2011-12-28 13:20:00,5.96,5.97,5.95,5.97,97600.0,4.0041,4.0108,3.9973,4.0108,97600.0
2011-12-28 13:30:00,5.97,5.98,5.96,5.97,54000.0,4.0108,4.0175,4.0041,4.0108,54000.0
2011-12-28 13:40:00,5.97,5.99,5.97,5.98,137200.0,4.0108,4.0242,4.0108,4.0175,137200.0
2011-12-28 13:50:00,5.98,5.99,5.98,5.98,37200.0,4.0175,4.0242,4.0175,4.0175,37200.0
2011-12-28 14:00:00,5.98,5.99,5.97,5.98,118400.0,4.0175,4.0242,4.0108,4.0175,118400.0
2011-12-28 14:10:00,5.98,5.98,5.97,5.97,65200.0,4.0175,4.0175,4.0108,4.0108,65200.0
2011-12-28 14:20:00,5.97,5.98,5.97,5.98,52000.0,4.0108,4.0175,4.0108,4.0175,52000.0
2011-12-28 14:30:00,5.98,5.98,5.97,5.97,63200.0,4.0175,4.0175,4.0108,4.0108,63200.0
2011-12-28 14:40:00,5.97,5.97,5.96,5.97,180800.0,4.0108,4.0108,4.0041,4.0108,180800.0
2011-12-28 14:50:00,5.97,6.0,5.97,6.0,320000.0,4.0108,4.0309,4.0108,4.0309,320000.0
2011-12-28 15:00:00,6.0,6.0,5.99,6.0,241200.0,4.0309,4.0309,4.0242,4.0309,241200.0
2011-12-28 15:10:00,6.0,6.01,5.99,6.0,206000.0,4.0309,4.0377,4.0242,4.0309,206000.0
2011-12-28 15:20:00,6.0,6.01,5.99,6.0,356000.0,4.0309,4.0377,4.0242,4.0309,356000.0
2011-12-28 15:30:00,6.0,6.03,6.0,6.03,381200.0,4.0309,4.0511,4.0309,4.0511,381200.0
2011-12-28 15:40:00,6.03,6.04,6.02,6.04,654800.0,4.0511,4.0578,4.0444,4.0578,654800.0
2011-12-28 15:50:00,6.04,6.04,6.0,6.02,1116000.0,4.0578,4.0578,4.0309,4.0444,1116000.0
2011-12-29 09:30:00,6.01,6.04,6.01,6.02,130000.0,4.0377,4.0578,4.0377,4.0444,130000.0
2011-12-29 09:40:00,6.02,6.03,6.01,6.02,78800.0,4.0444,4.0511,4.0377,4.0444,78800.0
2011-12-29 09:50:00,6.02,6.02,6.0,6.0,94000.0,4.0444,4.0444,4.0309,4.0309,94000.0
2011-12-29 10:00:00,6.01,6.02,6.0,6.02,83600.0,4.0377,4.0444,4.0309,4.0444,83600.0
2011-12-29 10:10:00,6.02,6.02,6.0,6.0,68800.0,4.0444,4.0444,4.0309,4.0309,68800.0
2011-12-29 10:20:00,6.0,6.0,5.99,5.99,106000.0,4.0309,4.0309,4.0242,4.0242,106000.0
2011-12-29 10:30:00,5.99,6.0,5.99,6.0,63200.0,4.0242,4.0309,4.0242,4.0309,63200.0
2011-12-29 10:40:00,6.0,6.0,5.99,5.99,59600.0,4.0309,4.0309,4.0242,4.0242,59600.0
2011-12-29 10:50:00,5.99,6.0,5.99,6.0,56400.0,4.0242,4.0309,4.0242,4.0309,56400.0
2011-12-29 11:00:00,6.0,6.0,5.99,5.99,135200.0,4.0309,4.0309,4.0242,4.0242,135200.0
2011-12-29 11:10:00,5.99,5.99,5.98,5.99,96400.0,4.0242,4.0242,4.0175,4.0242,96400.0
2011-12-29 11:20:00,5.99,6.0,5.99,6.0,102800.0,4.0242,4.0309,4.0242,4.0309,102800.0
2011-12-29 11:30:00,6.0,6.02,6.0,6.01,78000.0,4.0309,4.0444,4.0309,4.0377,78000.0
2011-12-29 11:40:00,6.01,6.02,6.01,6.02,58400.0,4.0377,4.0444,4.0377,4.0444,58400.0
2011-12-29 11:50:00,6.02,6.03,6.02,6.03,64000.0,4.0444,4.0511,4.0444,4.0511,64000.0
2011-12-29 12:00:00,6.03,6.03,6.02,6.02,120000.0,4.0511,4.0511,4.0444,4.0444,120000.0
2011-12-29 12:10:00,6.02,6.04,6.02,6.03,128000.0,4.0444,4.0578,4.0444,4.0511,128000.0
2011-12-29 12:20:00,6.03,6.05,6.03,6.05,189600.0,4.0511,4.0645,4.0511,4.0645,189600.0
2011-12-29 12:30:00,6.05,6.07,6.05,6.07,146000.0,4.0645,4.078,4.0645,4.078,146000.0
2011-12-29 12:40:00,6.07,6.07,6.06,6.06,54800.0,4.078,4.078,4.0712,4.0712,54800.0
2011-12-29 12:50:00,6.06,6.06,6.06,6.06,50800.0,4.0712,4.0712,4.0712,4.0712,50800.0
2011-12-29 13:00:00,6.06,6.07,6.06,6.06,103600.0,4.0712,4.078,4.0712,4.0712,103600.0
2011-12-29 13:10:00,6.06,6.06,6.04,6.05,258800.0,4.0712,4.0712,4.0578,4.0645,258800.0
2011-12-29 13:20:00,6.05,6.06,6.05,6.06,140000.0,4.0645,4.0712,4.0645,4.0712,140000.0
2011-12-29 13:30:00,6.06,6.07,6.06,6.07,107200.0,4.0712,4.078,4.0712,4.078,107200.0
2011-12-29 13:40:00,6.07,6.08,6.07,6.07,94800.0,4.078,4.0847,4.078,4.078,94800.0
2011-12-29 13:50:00,6.07,6.08,6.06,6.07,54000.0,4.078,4.0847,4.0712,4.078,54000.0
2011-12-29 14:00:00,6.07,6.08,6.07,6.07,105200.0,4.078,4.0847,4.078,4.078,105200.0
2011-12-29 14:10:00,6.07,6.07,6.06,6.07,29200.0,4.078,4.078,4.0712,4.078,29200.0
2011-12-29 14:20:00,6.06,6.07,6.06,6.06,63200.0,4.0712,4.078,4.0712,4.0712,63200.0
2011-12-29 14:30:00,6.06,6.07,6.06,6.07,120400.0,4.0712,4.078,4.0712,4.078,120400.0
2011-12-29 14:40:00,6.07,6.08,6.06,6.08,96800.0,4.078,4.0847,4.0712,4.0847,96800.0
2011-12-29 14:50:00,6.08,6.08,6.07,6.07,94000.0,4.0847,4.0847,4.078,4.078,94000.0
2011-12-29 15:00:00,6.07,6.08,6.07,6.07,131600.0,4.078,4.0847,4.078,4.078,131600.0
2011-12-29 15:10:00,6.07,6.08,6.07,6.08,114400.0,4.078,4.0847,4.078,4.0847,114400.0
2011-12-29 15:20:00,6.08,6.09,6.07,6.08,142400.0,4.0847,4.0914,4.078,4.0847,142400.0
2011-12-29 15:30:00,6.08,6.09,6.08,6.08,158800.0,4.0847,4.0914,4.0847,4.0847,158800.0
2011-12-29 15:40:00,6.08,6.09,6.08,6.09,452400.0,4.0847,4.0914,4.0847,4.0914,452400.0
2011-12-29 15:50:00,6.09,6.09,6.08,6.09,536000.0,4.0914,4.0914,4.0847,4.0914,536000.0
2011-12-30 09:30:00,6.07,6.08,6.06,6.08,96000.0,4.078,4.0847,4.0712,4.0847,96000.0
2011-12-30 09:40:00,6.07,6.09,6.06,6.08,58400.0,4.078,4.0914,4.0712,4.0847,58400.0
2011-12-30 09:50:00,6.08,6.09,6.07,6.08,70800.0,4.0847,4.0914,4.078,4.0847,70800.0
2011-12-30 10:00:00,6.08,6.09,6.07,6.07,120400.0,4.0847,4.0914,4.078,4.078,120400.0
2011-12-30 10:10:00,6.07,6.07,6.05,6.06,71600.0,4.078,4.078,4.0645,4.0712,71600.0
2011-12-30 10:20:00,6.06,6.06,6.05,6.05,66800.0,4.0712,4.0712,4.0645,4.0645,66800.0
2011-12-30 10:30:00,6.05,6.05,6.05,6.05,100400.0,4.0645,4.0645,4.0645,4.0645,100400.0
2011-12-30 10:40:00,6.05,6.06,6.05,6.05,132000.0,4.0645,4.0712,4.0645,4.0645,132000.0
2011-12-30 10:50:00,6.05,6.07,6.05,6.06,78000.0,4.0645,4.078,4.0645,4.0712,78000.0
2011-12-30 11:00:00,6.06,6.07,6.05,6.05,116400.0,4.0712,4.078,4.0645,4.0645,116400.0
2011-12-30 11:10:00,6.06,6.06,6.05,6.05,97600.0,4.0712,4.0712,4.0645,4.0645,97600.0
2011-12-30 11:20:00,6.05,6.06,6.05,6.06,132000.0,4.0645,4.0712,4.0645,4.0712,132000.0
2011-12-30 11:30:00,6.06,6.07,6.06,6.07,46000.0,4.0712,4.078,4.0712,4.078,46000.0
2011-12-30 11:40:00,6.07,6.07,6.06,6.07,69600.0,4.078,4.078,4.0712,4.078,69600.0
2011-12-30 11:50:00,6.07,6.07,6.06,6.06,78400.0,4.078,4.078,4.0712,4.0712,78400.0
2011-12-30 12:00:00,6.06,6.07,6.06,6.06,51200.0,4.0712,4.078,4.0712,4.0712,51200.0
2011-12-30 12:10:00,6.06,6.07,6.06,6.07,42800.0,4.0712,4.078,4.0712,4.078,42800.0
2011-12-30 12:20:00,6.07,6.08,6.07,6.08,61600.0,4.078,4.0847,4.078,4.0847,61600.0
2011-12-30 12:30:00,6.08,6.08,6.08,6.08,18800.0,4.0847,4.0847,4.0847,4.0847,18800.0
2011-12-30 12:40:00,6.08,6.09,6.08,6.08,36400.0,4.0847,4.0914,4.0847,4.0847,36400.0
2011-12-30 12:50:00,6.08,6.09,6.07,6.08,37200.0,4.0847,4.0914,4.078,4.0847,37200.0
2011-12-30 13:00:00,6.07,6.08,6.07,6.07,36000.0,4.078,4.0847,4.078,4.078,36000.0
2011-12-30 13:10:00,6.07,6.07,6.07,6.07,36800.0,4.078,4.078,4.078,4.078,36800.0
2011-12-30 13:20:00,6.07,6.07,6.06,6.06,27200.0,4.078,4.078,4.0712,4.0712,27200.0
2011-12-30 13:30:00,6.06,6.07,6.06,6.06,52800.0,4.0712,4.078,4.0712,4.0712,52800.0
2011-12-30 13:40:00,6.06,6.06,6.05,6.05,45600.0,4.0712,4.0712,4.0645,4.0645,45600.0
2011-12-30 13:50:00,6.05,6.06,6.05,6.05,38000.0,4.0645,4.0712,4.0645,4.0645,38000.0
2011-12-30 14:00:00,6.05,6.06,6.05,6.06,101600.0,4.0645,4.0712,4.0645,4.0712,101600.0
2011-12-30 14:10:00,6.06,6.06,6.05,6.05,79200.0,4.0712,4.0712,4.0645,4.0645,79200.0
2011-12-30 14:20:00,6.06,6.06,6.05,6.06,138000.0,4.0712,4.0712,4.0645,4.0712,138000.0
2011-12-30 14:30:00,6.06,6.06,6.05,6.05,50800.0,4.0712,4.0712,4.0645,4.0645,50800.0
2011-12-30 14:40:00,6.05,6.06,6.05,6.05,31600.0,4.0645,4.0712,4.0645,4.0645,31600.0
2011-12-30 14:50:00,6.06,6.06,6.05,6.06,55600.0,4.0712,4.0712,4.0645,4.0712,55600.0
2011-12-30 15:00:00,6.06,6.06,6.05,6.06,86800.0,4.0712,4.0712,4.0645,4.0712,86800.0
2011-12-30 15:10:00,6.06,6.06,6.05,6.06,51600.0,4.0712,4.0712,4.0645,4.0712,51600.0
2011-12-30 15:20:00,6.06,6.06,6.06,6.06,88000.0,4.0712,4.0712,4.0712,4.0712,88000.0
2011-12-30 15:30:00,6.06,6.06,6.05,6.05,94000.0,4.0712,4.0712,4.0645,4.0645,94000.0
2011-12-30 15:40:00,6.05,6.05,6.04,6.04,215600.0,4.0645,4.0645,4.0578,4.0578,215600.0
2011-12-30 15:50:00,6.05,6.05,6.03,6.03,708000.0,4.0645,4.0645,4.0511,4.0511,708000.0
2012-01-03 09:30:00,6.11,6.14,6.11,6.12,233200.0,4.1048,4.125,4.1048,4.1116,233200.0
2012-01-03 09:40:00,6.13,6.15,6.09,6.11,290400.0,4.1183,4.1317,4.0914,4.1048,290400.0
2012-01-03 09:50:00,6.11,6.11,6.07,6.07,250400.0,4.1048,4.1048,4.078,4.078,250400.0
2012-01-03 10:00:00,6.08,6.11,6.08,6.11,184000.0,4.0847,4.1048,4.0847,4.1048,184000.0
2012-01-03 10:10:00,6.11,6.11,6.08,6.09,264800.0,4.1048,4.1048,4.0847,4.0914,264800.0
2012-01-03 10:20:00,6.09,6.1,6.08,6.08,120800.0,4.0914,4.0981,4.0847,4.0847,120800.0
2012-01-03 10:30:00,6.08,6.09,6.08,6.09,169200.0,4.0847,4.0914,4.0847,4.0914,169200.0
2012-01-03 10:40:00,6.09,6.11,6.09,6.11,134800.0,4.0914,4.1048,4.0914,4.1048,134800.0
2012-01-03 10:50:00,6.11,6.13,6.1,6.12,210000.0,4.1048,4.1183,4.0981,4.1116,210000.0
2012-01-03 11:00:00,6.12,6.12,6.11,6.11,85200.0,4.1116,4.1116,4.1048,4.1048,85200.0
2012-01-03 11:10:00,6.11,6.11,6.09,6.09,225600.0,4.1048,4.1048,4.0914,4.0914,225600.0
2012-01-03 11:20:00,6.09,6.1,6.09,6.09,132000.0,4.0914,4.0981,4.0914,4.0914,132000.0
2012-01-03 11:30:00,6.09,6.1,6.09,6.1,142400.0,4.0914,4.0981,4.0914,4.0981,142400.0
2012-01-03 11:40:00,6.1,6.1,6.07,6.07,261200.0,4.0981,4.0981,4.078,4.078,261200.0
2012-01-03 11:50:00,6.08,6.09,6.08,6.08,127200.0,4.0847,4.0914,4.0847,4.0847,127200.0
2012-01-03 12:00:00,6.08,6.08,6.07,6.07,54000.0,4.0847,4.0847,4.078,4.078,54000.0
2012-01-03 12:10:00,6.07,6.07,6.06,6.06,105200.0,4.078,4.078,4.0712,4.0712,105200.0
2012-01-03 12:20:00,6.06,6.07,6.05,6.05,68800.0,4.0712,4.078,4.0645,4.0645,68800.0
2012-01-03 12:30:00,6.05,6.05,6.02,6.02,91600.0,4.0645,4.0645,4.0444,4.0444,91600.0
2012-01-03 12:40:00,6.02,6.03,6.0,6.0,213600.0,4.0444,4.0511,4.0309,4.0309,213600.0
2012-01-03 12:50:00,6.0,6.01,5.97,5.99,283600.0,4.0309,4.0377,4.0108,4.0242,283600.0
2012-01-03 13:00:00,5.99,6.0,5.98,5.99,157600.0,4.0242,4.0309,4.0175,4.0242,157600.0
2012-01-03 13:10:00,5.99,6.0,5.98,5.99,159600.0,4.0242,4.0309,4.0175,4.0242,159600.0
2012-01-03 13:20:00,5.99,6.0,5.97,5.97,289600.0,4.0242,4.0309,4.0108,4.0108,289600.0
2012-01-03 13:30:00,5.97,5.98,5.96,5.97,226400.0,4.0108,4.0175,4.0041,4.0108,226400.0
2012-01-03 13:40:00,5.97,5.98,5.97,5.97,240800.0,4.0108,4.0175,4.0108,4.0108,240800.0
2012-01-03 13:50:00,5.97,5.97,5.96,5.96,360000.0,4.0108,4.0108,4.0041,4.0041,360000.0
2012-01-03 14:00:00,5.96,5.98,5.96,5.98,261600.0,4.0041,4.0175,4.0041,4.0175,261600.0
2012-01-03 14:10:00,5.98,5.98,5.97,5.98,244800.0,4.0175,4.0175,4.0108,4.0175,244800.0
2012-01-03 14:20:00,5.98,5.98,5.97,5.97,159200.0,4.0175,4.0175,4.0108,4.0108,159200.0
2012-01-03 14:30:00,5.97,5.98,5.96,5.98,377200.0,4.0108,4.0175,4.0041,4.0175,377200.0
2012-01-03 14:40:00,5.98,5.98,5.97,5.97,110000.0,4.0175,4.0175,4.0108,4.0108,110000.0
2012-01-03 14:50:00,5.97,5.98,5.97,5.97,209600.0,4.0108,4.0175,4.0108,4.0108,209600.0
2012-01-03 15:00:00,5.97,5.97,5.96,5.97,270800.0,4.0108,4.0108,4.0041,4.0108,270800.0
2012-01-03 15:10:00,5.97,5.97,5.95,5.96,258800.0,4.0108,4.0108,3.9973,4.0041,258800.0
2012-01-03 15:20:00,5.96,5.97,5.95,5.95,306400.0,4.0041,4.0108,3.9973,3.9973,306400.0
2012-01-03 15:30:00,5.95,5.96,5.95,5.96,373600.0,3.9973,4.0041,3.9973,4.0041,373600.0
2012-01-03 15:40:00,5.96,5.97,5.95,5.97,614400.0,4.0041,4.0108,3.9973,4.0108,614400.0
2012-01-03 15:50:00,5.97,5.97,5.94,5.95,918400.0,4.0108,4.0108,3.9906,3.9973,918400.0
2012-01-04 09:30:00,5.94,5.96,5.92,5.96,248000.0,3.9906,4.0041,3.9772,4.0041,248000.0
2012-01-04 09:40:00,5.96,5.98,5.94,5.97,293600.0,4.0041,4.0175,3.9906,4.0108,293600.0
2012-01-04 09:50:00,5.98,6.0,5.97,5.99,159200.0,4.0175,4.0309,4.0108,4.0242,159200.0
2012-01-04 10:00:00,5.98,6.0,5.96,5.97,252400.0,4.0175,4.0309,4.0041,4.0108,252400.0
2012-01-04 10:10:00,5.96,5.97,5.93,5.95,205600.0,4.0041,4.0108,3.9839,3.9973,205600.0
2012-01-04 10:20:00,5.95,5.96,5.95,5.95,156800.0,3.9973,4.0041,3.9973,3.9973,156800.0
2012-01-04 10:30:00,5.95,5.95,5.94,5.94,210800.0,3.9973,3.9973,3.9906,3.9906,210800.0
2012-01-04 10:40:00,5.94,5.96,5.93,5.96,234400.0,3.9906,4.0041,3.9839,4.0041,234400.0
2012-01-04 10:50:00,5.96,5.99,5.96,5.98,199600.0,4.0041,4.0242,4.0041,4.0175,199600.0
2012-01-04 11:00:00,5.98,5.98,5.96,5.98,237200.0,4.0175,4.0175,4.0041,4.0175,237200.0
2012-01-04 11:10:00,5.98,6.01,5.98,5.99,433200.0,4.0175,4.0377,4.0175,4.0242,433200.0
2012-01-04 11:20:00,5.99,6.0,5.99,5.99,130800.0,4.0242,4.0309,4.0242,4.0242,130800.0
2012-01-04 11:30:00,5.99,6.0,5.98,6.0,142400.0,4.0242,4.0309,4.0175,4.0309,142400.0
2012-01-04 11:40:00,6.0,6.0,5.98,5.99,130400.0,4.0309,4.0309,4.0175,4.0242,130400.0
2012-01-04 11:50:00,5.99,6.0,5.98,6.0,150400.0,4.0242,4.0309,4.0175,4.0309,150400.0
2012-01-04 12:00:00,5.99,6.01,5.99,6.0,215200.0,4.0242,4.0377,4.0242,4.0309,215200.0
2012-01-04 12:10:00,6.0,6.01,6.0,6.01,102000.0,4.0309,4.0377,4.0309,4.0377,102000.0
2012-01-04 12:20:00,6.01,6.01,6.0,6.0,171200.0,4.0377,4.0377,4.0309,4.0309,171200.0
2012-01-04 12:30:00,6.0,6.0,6.0,6.0,78800.0,4.0309,4.0309,4.0309,4.0309,78800.0
2012-01-04 12:40:00,6.0,6.01,6.0,6.01,82400.0,4.0309,4.0377,4.0309,4.0377,82400.0
2012-01-04 12:50:00,6.01,6.02,6.01,6.02,161200.0,4.0377,4.0444,4.0377,4.0444,161200.0
2012-01-04 13:00:00,6.02,6.02,6.01,6.01,306000.0,4.0444,4.0444,4.0377,4.0377,306000.0
2012-01-04 13:10:00,6.02,6.02,6.0,6.0,86800.0,4.0444,4.0444,4.0309,4.0309,86800.0
2012-01-04 13:20:00,6.0,6.0,5.99,6.0,80800.0,4.0309,4.0309,4.0242,4.0309,80800.0
2012-01-04 13:30:00,6.0,6.0,5.99,6.0,110400.0,4.0309,4.0309,4.0242,4.0309,110400.0
2012-01-04 13:40:00,6.0,6.01,6.0,6.01,128800.0,4.0309,4.0377,4.0309,4.0377,128800.0
2012-01-04 13:50:00,6.01,6.02,6.01,6.02,195200.0,4.0377,4.0444,4.0377,4.0444,195200.0
2012-01-04 14:00:00,6.01,6.02,6.01,6.01,149200.0,4.0377,4.0444,4.0377,4.0377,149200.0
2012-01-04 14:10:00,6.01,6.02,6.0,6.01,138000.0,4.0377,4.0444,4.0309,4.0377,138000.0
2012-01-04 14:20:00,6.01,6.01,6.0,6.0,161600.0,4.0377,4.0377,4.0309,4.0309,161600.0
2012-01-04 14:30:00,6.01,6.03,6.0,6.02,236400.0,4.0377,4.0511,4.0309,4.0444,236400.0
2012-01-04 14:40:00,6.02,6.03,6.01,6.02,260800.0,4.0444,4.0511,4.0377,4.0444,260800.0
2012-01-04 14:50:00,6.02,6.02,6.02,6.02,189200.0,4.0444,4.0444,4.0444,4.0444,189200.0
2012-01-04 15:00:00,6.02,6.02,6.01,6.01,193600.0,4.0444,4.0444,4.0377,4.0377,193600.0
2012-01-04 15:10:00,6.01,6.03,6.01,6.02,212800.0,4.0377,4.0511,4.0377,4.0444,212800.0
2012-01-04 15:20:00,6.03,6.03,6.02,6.02,307600.0,4.0511,4.0511,4.0444,4.0444,307600.0
2012-01-04 15:30:00,6.02,6.04,6.02,6.04,255600.0,4.0444,4.0578,4.0444,4.0578,255600.0
2012-01-04 15:40:00,6.04,6.05,6.04,6.04,283600.0,4.0578,4.0645,4.0578,4.0578,283600.0
2012-01-04 15:50:00,6.04,6.04,6.03,6.03,752000.0,4.0578,4.0578,4.0511,4.0511,752000.0
2012-01-05 09:30:00,6.0,6.05,5.97,5.97,361200.0,4.0309,4.0645,4.0108,4.0108,361200.0
2012-01-05 09:40:00,5.97,5.99,5.97,5.98,244000.0,4.0108,4.0242,4.0108,4.0175,244000.0
2012-01-05 09:50:00,5.98,6.05,5.98,6.04,510400.0,4.0175,4.0645,4.0175,4.0578,510400.0
2012-01-05 10:00:00,6.04,6.05,6.0,6.05,305200.0,4.0578,4.0645,4.0309,4.0645,305200.0
2012-01-05 10:10:00,6.05,6.1,6.04,6.09,536800.0,4.0645,4.0981,4.0578,4.0914,536800.0
2012-01-05 10:20:00,6.09,6.09,6.06,6.07,250800.0,4.0914,4.0914,4.0712,4.078,250800.0
2012-01-05 10:30:00,6.07,6.09,6.07,6.08,231200.0,4.078,4.0914,4.078,4.0847,231200.0
2012-01-05 10:40:00,6.08,6.1,6.08,6.1,271600.0,4.0847,4.0981,4.0847,4.0981,271600.0
2012-01-05 10:50:00,6.1,6.13,6.09,6.12,384400.0,4.0981,4.1183,4.0914,4.1116,384400.0
2012-01-05 11:00:00,6.12,6.14,6.12,6.13,146400.0,4.1116,4.125,4.1116,4.1183,146400.0
2012-01-05 11:10:00,6.13,6.13,6.09,6.1,241600.0,4.1183,4.1183,4.0914,4.0981,241600.0
2012-01-05 11:20:00,6.1,6.14,6.09,6.13,411600.0,4.0981,4.125,4.0914,4.1183,411600.0
2012-01-05 11:30:00,6.13,6.14,6.1,6.1,295600.0,4.1183,4.125,4.0981,4.0981,295600.0
2012-01-05 11:40:00,6.1,6.11,6.1,6.11,316400.0,4.0981,4.1048,4.0981,4.1048,316400.0
2012-01-05 11:50:00,6.11,6.11,6.1,6.11,88000.0,4.1048,4.1048,4.0981,4.1048,88000.0
2012-01-05 12:00:00,6.11,6.12,6.1,6.12,128400.0,4.1048,4.1116,4.0981,4.1116,128400.0
2012-01-05 12:10:00,6.12,6.13,6.12,6.13,264000.0,4.1116,4.1183,4.1116,4.1183,264000.0
2012-01-05 12:20:00,6.13,6.15,6.11,6.15,240000.0,4.1183,4.1317,4.1048,4.1317,240000.0
2012-01-05 12:30:00,6.15,6.15,6.14,6.14,206000.0,4.1317,4.1317,4.125,4.125,206000.0
2012-01-05 12:40:00,6.14,6.15,6.14,6.15,136800.0,4.125,4.1317,4.125,4.1317,136800.0
2012-01-05 12:50:00,6.16,6.17,6.15,6.17,84400.0,4.1384,4.1451,4.1317,4.1451,84400.0
2012-01-05 13:00:00,6.17,6.18,6.16,6.18,187600.0,4.1451,4.1519,4.1384,4.1519,187600.0
2012-01-05 13:10:00,6.18,6.18,6.18,6.18,101600.0,4.1519,4.1519,4.1519,4.1519,101600.0
2012-01-05 13:20:00,6.18,6.21,6.18,6.19,286000.0,4.1519,4.172,4.1519,4.1586,286000.0
2012-01-05 13:30:00,6.19,6.22,6.19,6.22,136400.0,4.1586,4.1787,4.1586,4.1787,136400.0
2012-01-05 13:40:00,6.22,6.24,6.21,6.21,227200.0,4.1787,4.1922,4.172,4.172,227200.0
2012-01-05 13:50:00,6.21,6.23,6.21,6.22,144400.0,4.172,4.1855,4.172,4.1787,144400.0
2012-01-05 14:00:00,6.22,6.23,6.21,6.22,371200.0,4.1787,4.1855,4.172,4.1787,371200.0
2012-01-05 14:10:00,6.22,6.23,6.21,6.23,334000.0,4.1787,4.1855,4.172,4.1855,334000.0
2012-01-05 14:20:00,6.23,6.24,6.22,6.22,342400.0,4.1855,4.1922,4.1787,4.1787,342400.0
2012-01-05 14:30:00,6.22,6.23,6.21,6.23,228000.0,4.1787,4.1855,4.172,4.1855,228000.0
2012-01-05 14:40:00,6.22,6.26,6.22,6.26,583600.0,4.1787,4.2056,4.1787,4.2056,583600.0
2012-01-05 14:50:00,6.25,6.27,6.25,6.26,383200.0,4.1989,4.2123,4.1989,4.2056,383200.0
2012-01-05 15:00:00,6.26,6.26,6.25,6.26,674400.0,4.2056,4.2056,4.1989,4.2056,674400.0
2012-01-05 15:10:00,6.26,6.28,6.25,6.28,541600.0,4.2056,4.219,4.1989,4.219,541600.0
2012-01-05 15:20:00,6.28,6.29,6.27,6.27,541600.0,4.219,4.2258,4.2123,4.2123,541600.0
2012-01-05 15:30:00,6.27,6.29,6.27,6.29,480400.0,4.2123,4.2258,4.2123,4.2258,480400.0
2012-01-05 15:40:00,6.29,6.3,6.28,6.3,952000.0,4.2258,4.2325,4.219,4.2325,952000.0
2012-01-05 15:50:00,6.3,6.32,6.29,6.31,2046400.0,4.2325,4.2459,4.2258,4.2392,2046400.0
2012-01-06 09:30:00,6.3,6.31,6.21,6.22,478800.0,4.2325,4.2392,4.172,4.1787,478800.0
2012-01-06 09:40:00,6.22,6.23,6.18,6.22,347600.0,4.1787,4.1855,4.1519,4.1787,347600.0
2012-01-06 09:50:00,6.22,6.25,6.21,6.24,502000.0,4.1787,4.1989,4.172,4.1922,502000.0
2012-01-06 10:00:00,6.24,6.24,6.21,6.24,250800.0,4.1922,4.1922,4.172,4.1922,250800.0
2012-01-06 10:10:00,6.24,6.25,6.23,6.25,324800.0,4.1922,4.1989,4.1855,4.1989,324800.0
2012-01-06 10:20:00,6.25,6.25,6.24,6.25,512000.0,4.1989,4.1989,4.1922,4.1989,512000.0
2012-01-06 10:30:00,6.25,6.25,6.24,6.25,553200.0,4.1989,4.1989,4.1922,4.1989,553200.0
2012-01-06 10:40:00,6.25,6.25,6.24,6.25,473200.0,4.1989,4.1989,4.1922,4.1989,473200.0
2012-01-06 10:50:00,6.25,6.25,6.23,6.23,424000.0,4.1989,4.1989,4.1855,4.1855,424000.0
2012-01-06 11:00:00,6.23,6.25,6.23,6.24,545200.0,4.1855,4.1989,4.1855,4.1922,545200.0
2012-01-06 11:10:00,6.24,6.26,6.23,6.25,499600.0,4.1922,4.2056,4.1855,4.1989,499600.0
2012-01-06 11:20:00,6.26,6.26,6.24,6.26,216800.0,4.2056,4.2056,4.1922,4.2056,216800.0
2012-01-06 11:30:00,6.26,6.26,6.25,6.26,320800.0,4.2056,4.2056,4.1989,4.2056,320800.0
2012-01-06 11:40:00,6.26,6.26,6.26,6.26,252000.0,4.2056,4.2056,4.2056,4.2056,252000.0
2012-01-06 11:50:00,6.26,6.27,6.26,6.27,322000.0,4.2056,4.2123,4.2056,4.2123,322000.0
2012-01-06 12:00:00,6.27,6.28,6.26,6.27,711600.0,4.2123,4.219,4.2056,4.2123,711600.0
2012-01-06 12:10:00,6.27,6.3,6.26,6.28,342800.0,4.2123,4.2325,4.2056,4.219,342800.0
2012-01-06 12:20:00,6.28,6.29,6.28,6.29,136400.0,4.219,4.2258,4.219,4.2258,136400.0
2012-01-06 12:30:00,6.29,6.29,6.28,6.29,242400.0,4.2258,4.2258,4.219,4.2258,242400.0
2012-01-06 12:40:00,6.28,6.29,6.27,6.28,234400.0,4.219,4.2258,4.2123,4.219,234400.0
2012-01-06 12:50:00,6.28,6.29,6.28,6.29,130800.0,4.219,4.2258,4.219,4.2258,130800.0
2012-01-06 13:00:00,6.29,6.29,6.28,6.29,97200.0,4.2258,4.2258,4.219,4.2258,97200.0
2012-01-06 13:10:00,6.29,6.29,6.28,6.28,151200.0,4.2258,4.2258,4.219,4.219,151200.0
2012-01-06 13:20:00,6.28,6.28,6.27,6.28,146400.0,4.219,4.219,4.2123,4.219,146400.0
2012-01-06 13:30:00,6.28,6.28,6.26,6.28,196800.0,4.219,4.219,4.2056,4.219,196800.0
2012-01-06 13:40:00,6.28,6.28,6.27,6.28,153600.0,4.219,4.219,4.2123,4.219,153600.0
2012-01-06 13:50:00,6.27,6.29,6.27,6.28,332400.0,4.2123,4.2258,4.2123,4.219,332400.0
2012-01-06 14:00:00,6.28,6.29,6.28,6.29,285200.0,4.219,4.2258,4.219,4.2258,285200.0
2012-01-06 14:10:00,6.28,6.28,6.27,6.28,343600.0,4.219,4.219,4.2123,4.219,343600.0
2012-01-06 14:20:00,6.28,6.29,6.27,6.27,295600.0,4.219,4.2258,4.2123,4.2123,295600.0
2012-01-06 14:30:00,6.28,6.29,6.28,6.28,446000.0,4.219,4.2258,4.219,4.219,446000.0
2012-01-06 14:40:00,6.28,6.28,6.27,6.27,161600.0,4.219,4.219,4.2123,4.2123,161600.0
2012-01-06 14:50:00,6.27,6.27,6.25,6.26,122800.0,4.2123,4.2123,4.1989,4.2056,122800.0
2012-01-06 15:00:00,6.26,6.26,6.25,6.25,156000.0,4.2056,4.2056,4.1989,4.1989,156000.0
2012-01-06 15:10:00,6.25,6.26,6.23,6.24,265200.0,4.1989,4.2056,4.1855,4.1922,265200.0
2012-01-06 15:20:00,6.24,6.25,6.23,6.23,436000.0,4.1922,4.1989,4.1855,4.1855,436000.0
2012-01-06 15:30:00,6.23,6.23,6.22,6.23,643200.0,4.1855,4.1855,4.1787,4.1855,643200.0
2012-01-06 15:40:00,6.23,6.23,6.22,6.22,840800.0,4.1855,4.1855,4.1787,4.1787,840800.0
2012-01-06 15:50:00,6.22,6.23,6.22,6.22,1494000.0,4.1787,4.1855,4.1787,4.1787,1494000.0
2012-01-09 09:30:00,6.16,6.18,5.95,5.99,1893200.0,4.1384,4.1519,3.9973,4.0242,1893200.0
2012-01-09 09:40:00,5.99,5.99,5.91,5.95,2790800.0,4.0242,4.0242,3.9705,3.9973,2790800.0
2012-01-09 09:50:00,5.95,5.96,5.85,5.87,1827200.0,3.9973,4.0041,3.9302,3.9436,1827200.0
2012-01-09 10:00:00,5.88,5.95,5.88,5.93,1529200.0,3.9503,3.9973,3.9503,3.9839,1529200.0
2012-01-09 10:10:00,5.93,5.98,5.93,5.98,821600.0,3.9839,4.0175,3.9839,4.0175,821600.0
2012-01-09 10:20:00,5.98,5.98,5.95,5.98,632800.0,4.0175,4.0175,3.9973,4.0175,632800.0
2012-01-09 10:30:00,5.98,5.98,5.93,5.94,575600.0,4.0175,4.0175,3.9839,3.9906,575600.0
2012-01-09 10:40:00,5.94,5.98,5.94,5.96,718800.0,3.9906,4.0175,3.9906,4.0041,718800.0
2012-01-09 10:50:00,5.96,5.97,5.94,5.96,318000.0,4.0041,4.0108,3.9906,4.0041,318000.0
2012-01-09 11:00:00,5.96,5.98,5.95,5.96,475600.0,4.0041,4.0175,3.9973,4.0041,475600.0
2012-01-09 11:10:00,5.96,5.96,5.93,5.94,560400.0,4.0041,4.0041,3.9839,3.9906,560400.0
2012-01-09 11:20:00,5.94,5.94,5.92,5.93,372800.0,3.9906,3.9906,3.9772,3.9839,372800.0
2012-01-09 11:30:00,5.93,5.94,5.93,5.93,332800.0,3.9839,3.9906,3.9839,3.9839,332800.0
2012-01-09 11:40:00,5.93,5.95,5.93,5.94,325600.0,3.9839,3.9973,3.9839,3.9906,325600.0
2012-01-09 11:50:00,5.94,5.97,5.93,5.97,334800.0,3.9906,4.0108,3.9839,4.0108,334800.0
2012-01-09 12:00:00,5.97,5.98,5.97,5.98,222800.0,4.0108,4.0175,4.0108,4.0175,222800.0
2012-01-09 12:10:00,5.98,6.0,5.98,5.98,539200.0,4.0175,4.0309,4.0175,4.0175,539200.0
2012-01-09 12:20:00,5.98,6.05,5.98,6.05,522000.0,4.0175,4.0645,4.0175,4.0645,522000.0
2012-01-09 12:30:00,6.05,6.05,6.01,6.01,748400.0,4.0645,4.0645,4.0377,4.0377,748400.0
2012-01-09 12:40:00,6.02,6.04,6.0,6.03,322800.0,4.0444,4.0578,4.0309,4.0511,322800.0
2012-01-09 12:50:00,6.03,6.03,6.01,6.02,301600.0,4.0511,4.0511,4.0377,4.0444,301600.0
2012-01-09 13:00:00,6.02,6.02,5.98,5.98,375200.0,4.0444,4.0444,4.0175,4.0175,375200.0
2012-01-09 13:10:00,5.98,5.99,5.97,5.98,385600.0,4.0175,4.0242,4.0108,4.0175,385600.0
2012-01-09 13:20:00,5.98,5.99,5.96,5.99,1017600.0,4.0175,4.0242,4.0041,4.0242,1017600.0
2012-01-09 13:30:00,5.99,5.99,5.97,5.99,696000.0,4.0242,4.0242,4.0108,4.0242,696000.0
2012-01-09 13:40:00,5.99,6.0,5.99,6.0,221600.0,4.0242,4.0309,4.0242,4.0309,221600.0
2012-01-09 13:50:00,6.0,6.0,5.98,5.99,214800.0,4.0309,4.0309,4.0175,4.0242,214800.0
2012-01-09 14:00:00,5.99,6.0,5.98,5.99,281600.0,4.0242,4.0309,4.0175,4.0242,281600.0
2012-01-09 14:10:00,5.99,5.99,5.98,5.98,333600.0,4.0242,4.0242,4.0175,4.0175,333600.0
2012-01-09 14:20:00,5.98,5.99,5.97,5.98,750400.0,4.0175,4.0242,4.0108,4.0175,750400.0
2012-01-09 14:30:00,5.98,6.01,5.98,6.01,938000.0,4.0175,4.0377,4.0175,4.0377,938000.0
2012-01-09 14:40:00,6.01,6.03,6.0,6.01,457200.0,4.0377,4.0511,4.0309,4.0377,457200.0
2012-01-09 14:50:00,6.01,6.01,6.0,6.01,366000.0,4.0377,4.0377,4.0309,4.0377,366000.0
2012-01-09 15:00:00,6.01,6.01,6.0,6.01,357200.0,4.0377,4.0377,4.0309,4.0377,357200.0
2012-01-09 15:10:00,6.01,6.01,6.0,6.0,198400.0,4.0377,4.0377,4.0309,4.0309,198400.0
2012-01-09 15:20:00,6.0,6.01,5.99,5.99,541600.0,4.0309,4.0377,4.0242,4.0242,541600.0
2012-01-09 15:30:00,6.0,6.01,5.99,6.0,473200.0,4.0309,4.0377,4.0242,4.0309,473200.0
2012-01-09 15:40:00,6.01,6.01,6.0,6.0,785600.0,4.0377,4.0377,4.0309,4.0309,785600.0
2012-01-09 15:50:00,6.0,6.0,5.98,5.99,2338000.0,4.0309,4.0309,4.0175,4.0242,2338000.0
2012-01-10 09:30:00,6.02,6.08,5.96,5.96,633600.0,4.0444,4.0847,4.0041,4.0041,633600.0
2012-01-10 09:40:00,5.96,5.98,5.86,5.87,780800.0,4.0041,4.0175,3.9369,3.9436,780800.0
2012-01-10 09:50:00,5.87,5.94,5.87,5.93,718800.0,3.9436,3.9906,3.9436,3.9839,718800.0
2012-01-10 10:00:00,5.93,5.98,5.93,5.97,509200.0,3.9839,4.0175,3.9839,4.0108,509200.0
2012-01-10 10:10:00,5.97,5.99,5.95,5.95,530400.0,4.0108,4.0242,3.9973,3.9973,530400.0
2012-01-10 10:20:00,5.95,5.98,5.93,5.98,337600.0,3.9973,4.0175,3.9839,4.0175,337600.0
2012-01-10 10:30:00,5.98,6.01,5.98,6.0,224000.0,4.0175,4.0377,4.0175,4.0309,224000.0
2012-01-10 10:40:00,6.0,6.01,6.0,6.0,185600.0,4.0309,4.0377,4.0309,4.0309,185600.0
2012-01-10 10:50:00,6.0,6.0,5.98,5.99,182400.0,4.0309,4.0309,4.0175,4.0242,182400.0
2012-01-10 11:00:00,5.99,5.99,5.95,5.95,432800.0,4.0242,4.0242,3.9973,3.9973,432800.0
2012-01-10 11:10:00,5.95,5.95,5.93,5.94,429600.0,3.9973,3.9973,3.9839,3.9906,429600.0
2012-01-10 11:20:00,5.94,5.97,5.93,5.97,344000.0,3.9906,4.0108,3.9839,4.0108,344000.0
2012-01-10 11:30:00,5.97,5.97,5.95,5.96,312800.0,4.0108,4.0108,3.9973,4.0041,312800.0
2012-01-10 11:40:00,5.96,5.97,5.96,5.96,89600.0,4.0041,4.0108,4.0041,4.0041,89600.0
2012-01-10 11:50:00,5.96,5.96,5.95,5.95,227200.0,4.0041,4.0041,3.9973,3.9973,227200.0
2012-01-10 12:00:00,5.95,5.97,5.95,5.97,200000.0,3.9973,4.0108,3.9973,4.0108,200000.0
2012-01-10 12:10:00,5.97,6.02,5.97,6.02,611200.0,4.0108,4.0444,4.0108,4.0444,611200.0
2012-01-10 12:20:00,6.02,6.02,6.01,6.02,494400.0,4.0444,4.0444,4.0377,4.0444,494400.0
2012-01-10 12:30:00,6.02,6.05,6.02,6.04,474400.0,4.0444,4.0645,4.0444,4.0578,474400.0
2012-01-10 12:40:00,6.04,6.05,6.03,6.05,240800.0,4.0578,4.0645,4.0511,4.0645,240800.0
2012-01-10 12:50:00,6.05,6.05,6.02,6.03,415200.0,4.0645,4.0645,4.0444,4.0511,415200.0
2012-01-10 13:00:00,6.03,6.03,6.02,6.02,185600.0,4.0511,4.0511,4.0444,4.0444,185600.0
2012-01-10 13:10:00,6.01,6.02,6.01,6.01,149600.0,4.0377,4.0444,4.0377,4.0377,149600.0
2012-01-10 13:20:00,6.02,6.04,6.02,6.04,316800.0,4.0444,4.0578,4.0444,4.0578,316800.0
2012-01-10 13:30:00,6.03,6.05,6.03,6.03,234000.0,4.0511,4.0645,4.0511,4.0511,234000.0
2012-01-10 13:40:00,6.03,6.04,6.02,6.02,126000.0,4.0511,4.0578,4.0444,4.0444,126000.0
2012-01-10 13:50:00,6.02,6.03,6.0,6.01,447600.0,4.0444,4.0511,4.0309,4.0377,447600.0
2012-01-10 14:00:00,6.01,6.01,6.0,6.01,226800.0,4.0377,4.0377,4.0309,4.0377,226800.0
2012-01-10 14:10:00,6.01,6.02,6.0,6.01,513600.0,4.0377,4.0444,4.0309,4.0377,513600.0
2012-01-10 14:20:00,6.01,6.04,6.01,6.03,230000.0,4.0377,4.0578,4.0377,4.0511,230000.0
2012-01-10 14:30:00,6.03,6.05,6.03,6.04,404800.0,4.0511,4.0645,4.0511,4.0578,404800.0
2012-01-10 14:40:00,6.05,6.05,6.04,6.04,124400.0,4.0645,4.0645,4.0578,4.0578,124400.0
2012-01-10 14:50:00,6.04,6.06,6.03,6.04,394400.0,4.0578,4.0712,4.0511,4.0578,394400.0
2012-01-10 15:00:00,6.04,6.07,6.04,6.06,335200.0,4.0578,4.078,4.0578,4.0712,335200.0
2012-01-10 15:10:00,6.06,6.06,6.05,6.06,205600.0,4.0712,4.0712,4.0645,4.0712,205600.0
2012-01-10 15:20:00,6.06,6.07,6.06,6.06,393200.0,4.0712,4.078,4.0712,4.0712,393200.0
2012-01-10 15:30:00,6.06,6.06,6.05,6.06,388400.0,4.0712,4.0712,4.0645,4.0712,388400.0
2012-01-10 15:40:00,6.06,6.07,6.06,6.06,608400.0,4.0712,4.078,4.0712,4.0712,608400.0
2012-01-10 15:50:00,6.06,6.06,6.06,6.06,993200.0,4.0712,4.0712,4.0712,4.0712,993200.0
2012-01-11 09:30:00,6.05,6.12,6.05,6.09,509200.0,4.0645,4.1116,4.0645,4.0914,509200.0
2012-01-11 09:40:00,6.09,6.13,6.08,6.12,302800.0,4.0914,4.1183,4.0847,4.1116,302800.0
2012-01-11 09:50:00,6.11,6.12,6.11,6.12,147600.0,4.1048,4.1116,4.1048,4.1116,147600.0
2012-01-11 10:00:00,6.12,6.12,6.08,6.08,398000.0,4.1116,4.1116,4.0847,4.0847,398000.0
2012-01-11 10:10:00,6.08,6.08,6.06,6.07,370800.0,4.0847,4.0847,4.0712,4.078,370800.0
2012-01-11 10:20:00,6.07,6.11,6.07,6.1,380000.0,4.078,4.1048,4.078,4.0981,380000.0
2012-01-11 10:30:00,6.1,6.13,6.1,6.12,364800.0,4.0981,4.1183,4.0981,4.1116,364800.0
2012-01-11 10:40:00,6.12,6.13,6.11,6.12,599600.0,4.1116,4.1183,4.1048,4.1116,599600.0
2012-01-11 10:50:00,6.12,6.13,6.1,6.1,250400.0,4.1116,4.1183,4.0981,4.0981,250400.0
2012-01-11 11:00:00,6.1,6.12,6.09,6.1,552000.0,4.0981,4.1116,4.0914,4.0981,552000.0
2012-01-11 11:10:00,6.1,6.11,6.1,6.11,167600.0,4.0981,4.1048,4.0981,4.1048,167600.0
2012-01-11 11:20:00,6.11,6.12,6.07,6.07,329200.0,4.1048,4.1116,4.078,4.078,329200.0
2012-01-11 11:30:00,6.07,6.09,6.07,6.09,522000.0,4.078,4.0914,4.078,4.0914,522000.0
2012-01-11 11:40:00,6.09,6.09,6.07,6.08,600000.0,4.0914,4.0914,4.078,4.0847,600000.0
2012-01-11 11:50:00,6.08,6.08,6.07,6.07,448800.0,4.0847,4.0847,4.078,4.078,448800.0
2012-01-11 12:00:00,6.07,6.08,6.07,6.08,398800.0,4.078,4.0847,4.078,4.0847,398800.0
2012-01-11 12:10:00,6.08,6.08,6.07,6.08,429200.0,4.0847,4.0847,4.078,4.0847,429200.0
2012-01-11 12:20:00,6.08,6.08,6.07,6.07,241200.0,4.0847,4.0847,4.078,4.078,241200.0
2012-01-11 12:30:00,6.07,6.07,6.06,6.06,169600.0,4.078,4.078,4.0712,4.0712,169600.0
2012-01-11 12:40:00,6.06,6.08,6.06,6.07,190800.0,4.0712,4.0847,4.0712,4.078,190800.0
2012-01-11 12:50:00,6.07,6.08,6.07,6.07,71200.0,4.078,4.0847,4.078,4.078,71200.0
2012-01-11 13:00:00,6.08,6.08,6.05,6.06,304000.0,4.0847,4.0847,4.0645,4.0712,304000.0
2012-01-11 13:10:00,6.06,6.07,6.06,6.06,241600.0,4.0712,4.078,4.0712,4.0712,241600.0
2012-01-11 13:20:00,6.07,6.07,6.06,6.06,173600.0,4.078,4.078,4.0712,4.0712,173600.0
2012-01-11 13:30:00,6.06,6.08,6.06,6.08,144800.0,4.0712,4.0847,4.0712,4.0847,144800.0
2012-01-11 13:40:00,6.07,6.08,6.06,6.06,322400.0,4.078,4.0847,4.0712,4.0712,322400.0
2012-01-11 13:50:00,6.07,6.07,6.06,6.07,274000.0,4.078,4.078,4.0712,4.078,274000.0
2012-01-11 14:00:00,6.07,6.07,6.06,6.07,199600.0,4.078,4.078,4.0712,4.078,199600.0
2012-01-11 14:10:00,6.07,6.08,6.07,6.07,136000.0,4.078,4.0847,4.078,4.078,136000.0
2012-01-11 14:20:00,6.07,6.08,6.06,6.08,216800.0,4.078,4.0847,4.0712,4.0847,216800.0
2012-01-11 14:30:00,6.08,6.08,6.06,6.06,469600.0,4.0847,4.0847,4.0712,4.0712,469600.0
2012-01-11 14:40:00,6.06,6.09,6.06,6.07,402000.0,4.0712,4.0914,4.0712,4.078,402000.0
2012-01-11 14:50:00,6.07,6.08,6.07,6.08,96800.0,4.078,4.0847,4.078,4.0847,96800.0
2012-01-11 15:00:00,6.08,6.09,6.08,6.08,302400.0,4.0847,4.0914,4.0847,4.0847,302400.0
2012-01-11 15:10:00,6.08,6.08,6.07,6.08,290400.0,4.0847,4.0847,4.078,4.0847,290400.0
2012-01-11 15:20:00,6.08,6.11,6.08,6.1,451600.0,4.0847,4.1048,4.0847,4.0981,451600.0
2012-01-11 15:30:00,6.1,6.11,6.09,6.1,368400.0,4.0981,4.1048,4.0914,4.0981,368400.0
2012-01-11 15:40:00,6.1,6.11,6.09,6.09,582400.0,4.0981,4.1048,4.0914,4.0914,582400.0
2012-01-11 15:50:00,6.09,6.1,6.09,6.09,1082800.0,4.0914,4.0981,4.0914,4.0914,1082800.0
2012-01-12 09:30:00,6.12,6.13,6.1,6.11,170000.0,4.1116,4.1183,4.0981,4.1048,170000.0
2012-01-12 09:40:00,6.12,6.12,6.07,6.11,190000.0,4.1116,4.1116,4.078,4.1048,190000.0
2012-01-12 09:50:00,6.11,6.12,6.09,6.1,198800.0,4.1048,4.1116,4.0914,4.0981,198800.0
2012-01-12 10:00:00,6.11,6.12,6.08,6.09,436000.0,4.1048,4.1116,4.0847,4.0914,436000.0
2012-01-12 10:10:00,6.09,6.09,6.04,6.05,899200.0,4.0914,4.0914,4.0578,4.0645,899200.0
2012-01-12 10:20:00,6.05,6.08,6.04,6.08,248400.0,4.0645,4.0847,4.0578,4.0847,248400.0
2012-01-12 10:30:00,6.08,6.09,6.01,6.03,353600.0,4.0847,4.0914,4.0377,4.0511,353600.0
2012-01-12 10:40:00,6.03,6.04,6.01,6.02,217600.0,4.0511,4.0578,4.0377,4.0444,217600.0
2012-01-12 10:50:00,6.03,6.03,6.01,6.01,222000.0,4.0511,4.0511,4.0377,4.0377,222000.0
2012-01-12 11:00:00,6.02,6.04,6.01,6.03,315600.0,4.0444,4.0578,4.0377,4.0511,315600.0
2012-01-12 11:10:00,6.03,6.06,6.02,6.06,192000.0,4.0511,4.0712,4.0444,4.0712,192000.0
2012-01-12 11:20:00,6.06,6.07,6.05,6.06,268400.0,4.0712,4.078,4.0645,4.0712,268400.0
2012-01-12 11:30:00,6.06,6.07,6.05,6.06,296000.0,4.0712,4.078,4.0645,4.0712,296000.0
2012-01-12 11:40:00,6.06,6.07,6.04,6.05,475600.0,4.0712,4.078,4.0578,4.0645,475600.0
2012-01-12 11:50:00,6.04,6.06,6.04,6.06,158000.0,4.0578,4.0712,4.0578,4.0712,158000.0
2012-01-12 12:00:00,6.06,6.07,6.05,6.06,278000.0,4.0712,4.078,4.0645,4.0712,278000.0
2012-01-12 12:10:00,6.06,6.09,6.06,6.08,303200.0,4.0712,4.0914,4.0712,4.0847,303200.0
2012-01-12 12:20:00,6.09,6.1,6.08,6.1,164000.0,4.0914,4.0981,4.0847,4.0981,164000.0
2012-01-12 12:30:00,6.1,6.1,6.09,6.09,125600.0,4.0981,4.0981,4.0914,4.0914,125600.0
2012-01-12 12:40:00,6.1,6.1,6.09,6.09,151600.0,4.0981,4.0981,4.0914,4.0914,151600.0
2012-01-12 12:50:00,6.09,6.11,6.09,6.11,158000.0,4.0914,4.1048,4.0914,4.1048,158000.0
2012-01-12 13:00:00,6.1,6.12,6.1,6.1,271600.0,4.0981,4.1116,4.0981,4.0981,271600.0
2012-01-12 13:10:00,6.1,6.1,6.09,6.09,140400.0,4.0981,4.0981,4.0914,4.0914,140400.0
2012-01-12 13:20:00,6.09,6.09,6.07,6.08,235600.0,4.0914,4.0914,4.078,4.0847,235600.0
2012-01-12 13:30:00,6.08,6.09,6.06,6.06,187600.0,4.0847,4.0914,4.0712,4.0712,187600.0
2012-01-12 13:40:00,6.06,6.08,6.06,6.07,119600.0,4.0712,4.0847,4.0712,4.078,119600.0
2012-01-12 13:50:00,6.08,6.08,6.06,6.06,245600.0,4.0847,4.0847,4.0712,4.0712,245600.0
2012-01-12 14:00:00,6.06,6.08,6.06,6.07,196000.0,4.0712,4.0847,4.0712,4.078,196000.0
2012-01-12 14:10:00,6.08,6.08,6.06,6.07,228400.0,4.0847,4.0847,4.0712,4.078,228400.0
2012-01-12 14:20:00,6.06,6.08,6.06,6.08,153600.0,4.0712,4.0847,4.0712,4.0847,153600.0
2012-01-12 14:30:00,6.08,6.09,6.08,6.08,187600.0,4.0847,4.0914,4.0847,4.0847,187600.0
2012-01-12 14:40:00,6.08,6.08,6.07,6.08,314800.0,4.0847,4.0847,4.078,4.0847,314800.0
2012-01-12 14:50:00,6.07,6.07,6.06,6.06,295600.0,4.078,4.078,4.0712,4.0712,295600.0
2012-01-12 15:00:00,6.06,6.07,6.06,6.07,173600.0,4.0712,4.078,4.0712,4.078,173600.0
2012-01-12 15:10:00,6.07,6.07,6.05,6.06,409600.0,4.078,4.078,4.0645,4.0712,409600.0
2012-01-12 15:20:00,6.06,6.07,6.06,6.06,316000.0,4.0712,4.078,4.0712,4.0712,316000.0
2012-01-12 15:30:00,6.06,6.06,6.04,6.05,507600.0,4.0712,4.0712,4.0578,4.0645,507600.0
2012-01-12 15:40:00,6.05,6.07,6.05,6.05,530400.0,4.0645,4.078,4.0645,4.0645,530400.0
2012-01-12 15:50:00,6.05,6.05,6.03,6.04,1230400.0,4.0645,4.0645,4.0511,4.0578,1230400.0
2012-01-13 09:30:00,6.0,6.0,5.93,5.95,306000.0,4.0309,4.0309,3.9839,3.9973,306000.0
2012-01-13 09:40:00,5.95,5.96,5.92,5.93,243600.0,3.9973,4.0041,3.9772,3.9839,243600.0
2012-01-13 09:50:00,5.93,5.93,5.9,5.91,280800.0,3.9839,3.9839,3.9638,3.9705,280800.0
2012-01-13 10:00:00,5.91,5.93,5.9,5.9,555200.0,3.9705,3.9839,3.9638,3.9638,555200.0
2012-01-13 10:10:00,5.9,5.9,5.87,5.9,517600.0,3.9638,3.9638,3.9436,3.9638,517600.0
2012-01-13 10:20:00,5.9,5.91,5.88,5.9,333200.0,3.9638,3.9705,3.9503,3.9638,333200.0
2012-01-13 10:30:00,5.9,5.91,5.88,5.89,232400.0,3.9638,3.9705,3.9503,3.957,232400.0
2012-01-13 10:40:00,5.89,5.9,5.88,5.88,356400.0,3.957,3.9638,3.9503,3.9503,356400.0
2012-01-13 10:50:00,5.88,5.91,5.88,5.91,355600.0,3.9503,3.9705,3.9503,3.9705,355600.0
2012-01-13 11:00:00,5.9,5.93,5.9,5.91,419600.0,3.9638,3.9839,3.9638,3.9705,419600.0
2012-01-13 11:10:00,5.91,5.93,5.9,5.91,274800.0,3.9705,3.9839,3.9638,3.9705,274800.0
2012-01-13 11:20:00,5.91,5.92,5.9,5.91,221600.0,3.9705,3.9772,3.9638,3.9705,221600.0
2012-01-13 11:30:00,5.91,5.92,5.91,5.91,258400.0,3.9705,3.9772,3.9705,3.9705,258400.0
2012-01-13 11:40:00,5.91,5.91,5.9,5.91,334800.0,3.9705,3.9705,3.9638,3.9705,334800.0
2012-01-13 11:50:00,5.91,5.92,5.88,5.88,223600.0,3.9705,3.9772,3.9503,3.9503,223600.0
2012-01-13 12:00:00,5.88,5.88,5.87,5.87,162400.0,3.9503,3.9503,3.9436,3.9436,162400.0
2012-01-13 12:10:00,5.87,5.87,5.85,5.87,367200.0,3.9436,3.9436,3.9302,3.9436,367200.0
2012-01-13 12:20:00,5.87,5.87,5.85,5.85,188000.0,3.9436,3.9436,3.9302,3.9302,188000.0
2012-01-13 12:30:00,5.85,5.86,5.84,5.85,170000.0,3.9302,3.9369,3.9234,3.9302,170000.0
2012-01-13 12:40:00,5.85,5.85,5.82,5.82,424800.0,3.9302,3.9302,3.91,3.91,424800.0
2012-01-13 12:50:00,5.82,5.85,5.82,5.85,416800.0,3.91,3.9302,3.91,3.9302,416800.0
2012-01-13 13:00:00,5.85,5.87,5.84,5.86,358000.0,3.9302,3.9436,3.9234,3.9369,358000.0
2012-01-13 13:10:00,5.87,5.87,5.85,5.85,383600.0,3.9436,3.9436,3.9302,3.9302,383600.0
2012-01-13 13:20:00,5.85,5.85,5.82,5.82,376800.0,3.9302,3.9302,3.91,3.91,376800.0
2012-01-13 13:30:00,5.82,5.82,5.81,5.82,376800.0,3.91,3.91,3.9033,3.91,376800.0
2012-01-13 13:40:00,5.82,5.86,5.82,5.85,209600.0,3.91,3.9369,3.91,3.9302,209600.0
2012-01-13 13:50:00,5.84,5.86,5.83,5.83,495200.0,3.9234,3.9369,3.9167,3.9167,495200.0
2012-01-13 14:00:00,5.83,5.84,5.83,5.84,476000.0,3.9167,3.9234,3.9167,3.9234,476000.0
2012-01-13 14:10:00,5.84,5.84,5.83,5.84,297600.0,3.9234,3.9234,3.9167,3.9234,297600.0
2012-01-13 14:20:00,5.84,5.87,5.84,5.87,259600.0,3.9234,3.9436,3.9234,3.9436,259600.0
2012-01-13 14:30:00,5.87,5.88,5.87,5.88,432400.0,3.9436,3.9503,3.9436,3.9503,432400.0
2012-01-13 14:40:00,5.88,5.89,5.87,5.88,314400.0,3.9503,3.957,3.9436,3.9503,314400.0
2012-01-13 14:50:00,5.88,5.89,5.87,5.89,322000.0,3.9503,3.957,3.9436,3.957,322000.0
2012-01-13 15:00:00,5.89,5.91,5.88,5.91,394400.0,3.957,3.9705,3.9503,3.9705,394400.0
2012-01-13 15:10:00,5.91,5.91,5.88,5.88,375200.0,3.9705,3.9705,3.9503,3.9503,375200.0
2012-01-13 15:20:00,5.88,5.9,5.88,5.89,914800.0,3.9503,3.9638,3.9503,3.957,914800.0
2012-01-13 15:30:00,5.89,5.89,5.86,5.87,517600.0,3.957,3.957,3.9369,3.9436,517600.0
2012-01-13 15:40:00,5.87,5.88,5.86,5.86,826000.0,3.9436,3.9503,3.9369,3.9369,826000.0
2012-01-13 15:50:00,5.86,5.89,5.86,5.88,1936000.0,3.9369,3.957,3.9369,3.9503,1936000.0
2012-01-17 09:30:00,5.94,5.95,5.88,5.89,272800.0,3.9906,3.9973,3.9503,3.957,272800.0
2012-01-17 09:40:00,5.89,5.89,5.87,5.87,383200.0,3.957,3.957,3.9436,3.9436,383200.0
2012-01-17 09:50:00,5.87,5.88,5.86,5.86,258400.0,3.9436,3.9503,3.9369,3.9369,258400.0
2012-01-17 10:00:00,5.86,5.86,5.82,5.85,588400.0,3.9369,3.9369,3.91,3.9302,588400.0
2012-01-17 10:10:00,5.85,5.85,5.82,5.83,494400.0,3.9302,3.9302,3.91,3.9167,494400.0
2012-01-17 10:20:00,5.83,5.84,5.82,5.82,320800.0,3.9167,3.9234,3.91,3.91,320800.0
2012-01-17 10:30:00,5.82,5.82,5.78,5.78,728400.0,3.91,3.91,3.8831,3.8831,728400.0
2012-01-17 10:40:00,5.78,5.85,5.78,5.84,282800.0,3.8831,3.9302,3.8831,3.9234,282800.0
2012-01-17 10:50:00,5.84,5.84,5.8,5.81,300000.0,3.9234,3.9234,3.8966,3.9033,300000.0
2012-01-17 11:00:00,5.81,5.85,5.81,5.84,213600.0,3.9033,3.9302,3.9033,3.9234,213600.0
2012-01-17 11:10:00,5.84,5.85,5.83,5.84,328400.0,3.9234,3.9302,3.9167,3.9234,328400.0
2012-01-17 11:20:00,5.84,5.85,5.83,5.85,174800.0,3.9234,3.9302,3.9167,3.9302,174800.0
2012-01-17 11:30:00,5.85,5.85,5.83,5.84,204000.0,3.9302,3.9302,3.9167,3.9234,204000.0
2012-01-17 11:40:00,5.84,5.84,5.81,5.83,175200.0,3.9234,3.9234,3.9033,3.9167,175200.0
2012-01-17 11:50:00,5.83,5.84,5.82,5.83,246000.0,3.9167,3.9234,3.91,3.9167,246000.0
2012-01-17 12:00:00,5.83,5.84,5.83,5.84,125200.0,3.9167,3.9234,3.9167,3.9234,125200.0
2012-01-17 12:10:00,5.84,5.85,5.83,5.84,180000.0,3.9234,3.9302,3.9167,3.9234,180000.0
2012-01-17 12:20:00,5.84,5.85,5.84,5.84,82400.0,3.9234,3.9302,3.9234,3.9234,82400.0
2012-01-17 12:30:00,5.84,5.85,5.82,5.84,200800.0,3.9234,3.9302,3.91,3.9234,200800.0
2012-01-17 12:40:00,5.84,5.85,5.84,5.85,94800.0,3.9234,3.9302,3.9234,3.9302,94800.0
2012-01-17 12:50:00,5.84,5.85,5.83,5.85,177200.0,3.9234,3.9302,3.9167,3.9302,177200.0
2012-01-17 13:00:00,5.85,5.86,5.85,5.86,130000.0,3.9302,3.9369,3.9302,3.9369,130000.0
2012-01-17 13:10:00,5.86,5.86,5.85,5.85,166400.0,3.9369,3.9369,3.9302,3.9302,166400.0
2012-01-17 13:20:00,5.85,5.86,5.85,5.86,60400.0,3.9302,3.9369,3.9302,3.9369,60400.0
2012-01-17 13:30:00,5.86,5.86,5.86,5.86,93200.0,3.9369,3.9369,3.9369,3.9369,93200.0
2012-01-17 13:40:00,5.86,5.87,5.86,5.87,142000.0,3.9369,3.9436,3.9369,3.9436,142000.0
2012-01-17 13:50:00,5.87,5.88,5.85,5.85,191600.0,3.9436,3.9503,3.9302,3.9302,191600.0
2012-01-17 14:00:00,5.85,5.86,5.84,5.86,94000.0,3.9302,3.9369,3.9234,3.9369,94000.0
2012-01-17 14:10:00,5.86,5.86,5.84,5.84,114800.0,3.9369,3.9369,3.9234,3.9234,114800.0
2012-01-17 14:20:00,5.84,5.86,5.84,5.85,164000.0,3.9234,3.9369,3.9234,3.9302,164000.0
2012-01-17 14:30:00,5.85,5.85,5.83,5.84,175200.0,3.9302,3.9302,3.9167,3.9234,175200.0
2012-01-17 14:40:00,5.84,5.85,5.83,5.84,210800.0,3.9234,3.9302,3.9167,3.9234,210800.0
2012-01-17 14:50:00,5.84,5.84,5.83,5.83,160800.0,3.9234,3.9234,3.9167,3.9167,160800.0
2012-01-17 15:00:00,5.83,5.84,5.82,5.82,268400.0,3.9167,3.9234,3.91,3.91,268400.0
2012-01-17 15:10:00,5.82,5.83,5.81,5.82,690000.0,3.91,3.9167,3.9033,3.91,690000.0
2012-01-17 15:20:00,5.82,5.82,5.8,5.81,528400.0,3.91,3.91,3.8966,3.9033,528400.0
2012-01-17 15:30:00,5.81,5.82,5.81,5.81,330800.0,3.9033,3.91,3.9033,3.9033,330800.0
2012-01-17 15:40:00,5.81,5.82,5.81,5.81,579600.0,3.9033,3.91,3.9033,3.9033,579600.0
2012-01-17 15:50:00,5.81,5.82,5.8,5.81,1102400.0,3.9033,3.91,3.8966,3.9033,1102400.0
2012-01-18 09:30:00,5.82,5.82,5.78,5.8,177200.0,3.91,3.91,3.8831,3.8966,177200.0
2012-01-18 09:40:00,5.8,5.86,5.8,5.83,241600.0,3.8966,3.9369,3.8966,3.9167,241600.0
2012-01-18 09:50:00,5.83,5.88,5.83,5.87,254000.0,3.9167,3.9503,3.9167,3.9436,254000.0
2012-01-18 10:00:00,5.87,5.88,5.87,5.88,222800.0,3.9436,3.9503,3.9436,3.9503,222800.0
2012-01-18 10:10:00,5.87,5.88,5.86,5.87,272000.0,3.9436,3.9503,3.9369,3.9436,272000.0
2012-01-18 10:20:00,5.87,5.88,5.86,5.88,214400.0,3.9436,3.9503,3.9369,3.9503,214400.0
2012-01-18 10:30:00,5.88,5.89,5.88,5.88,161200.0,3.9503,3.957,3.9503,3.9503,161200.0
2012-01-18 10:40:00,5.88,5.88,5.86,5.88,270800.0,3.9503,3.9503,3.9369,3.9503,270800.0
2012-01-18 10:50:00,5.88,5.89,5.87,5.87,278000.0,3.9503,3.957,3.9436,3.9436,278000.0
2012-01-18 11:00:00,5.87,5.88,5.86,5.87,255200.0,3.9436,3.9503,3.9369,3.9436,255200.0
2012-01-18 11:10:00,5.87,5.88,5.87,5.87,193200.0,3.9436,3.9503,3.9436,3.9436,193200.0
2012-01-18 11:20:00,5.87,5.9,5.87,5.89,102800.0,3.9436,3.9638,3.9436,3.957,102800.0
2012-01-18 11:30:00,5.89,5.91,5.87,5.88,419200.0,3.957,3.9705,3.9436,3.9503,419200.0
2012-01-18 11:40:00,5.88,5.9,5.88,5.9,206800.0,3.9503,3.9638,3.9503,3.9638,206800.0
2012-01-18 11:50:00,5.9,5.91,5.9,5.91,230000.0,3.9638,3.9705,3.9638,3.9705,230000.0
2012-01-18 12:00:00,5.91,5.92,5.91,5.92,90400.0,3.9705,3.9772,3.9705,3.9772,90400.0
2012-01-18 12:10:00,5.92,5.92,5.91,5.91,127200.0,3.9772,3.9772,3.9705,3.9705,127200.0
2012-01-18 12:20:00,5.91,5.93,5.91,5.93,185600.0,3.9705,3.9839,3.9705,3.9839,185600.0
2012-01-18 12:30:00,5.93,5.94,5.93,5.94,120400.0,3.9839,3.9906,3.9839,3.9906,120400.0
2012-01-18 12:40:00,5.94,5.95,5.93,5.95,100400.0,3.9906,3.9973,3.9839,3.9973,100400.0
2012-01-18 12:50:00,5.95,5.96,5.95,5.95,106000.0,3.9973,4.0041,3.9973,3.9973,106000.0
2012-01-18 13:00:00,5.95,5.95,5.92,5.93,92400.0,3.9973,3.9973,3.9772,3.9839,92400.0
2012-01-18 13:10:00,5.93,5.93,5.93,5.93,65600.0,3.9839,3.9839,3.9839,3.9839,65600.0
2012-01-18 13:20:00,5.93,5.93,5.93,5.93,45600.0,3.9839,3.9839,3.9839,3.9839,45600.0
2012-01-18 13:30:00,5.93,5.95,5.93,5.95,133200.0,3.9839,3.9973,3.9839,3.9973,133200.0
2012-01-18 13:40:00,5.94,5.95,5.94,5.94,172800.0,3.9906,3.9973,3.9906,3.9906,172800.0
2012-01-18 13:50:00,5.94,5.95,5.93,5.94,265600.0,3.9906,3.9973,3.9839,3.9906,265600.0
2012-01-18 14:00:00,5.94,5.96,5.94,5.96,251200.0,3.9906,4.0041,3.9906,4.0041,251200.0
2012-01-18 14:10:00,5.96,5.96,5.95,5.95,228000.0,4.0041,4.0041,3.9973,3.9973,228000.0
2012-01-18 14:20:00,5.95,5.97,5.94,5.97,134800.0,3.9973,4.0108,3.9906,4.0108,134800.0
2012-01-18 14:30:00,5.97,5.97,5.96,5.97,97600.0,4.0108,4.0108,4.0041,4.0108,97600.0
2012-01-18 14:40:00,5.97,5.98,5.97,5.98,107600.0,4.0108,4.0175,4.0108,4.0175,107600.0
2012-01-18 14:50:00,5.98,5.99,5.98,5.99,124000.0,4.0175,4.0242,4.0175,4.0242,124000.0
2012-01-18 15:00:00,6.0,6.0,5.98,5.98,362400.0,4.0309,4.0309,4.0175,4.0175,362400.0
2012-01-18 15:10:00,5.98,6.0,5.98,5.99,405600.0,4.0175,4.0309,4.0175,4.0242,405600.0
2012-01-18 15:20:00,5.99,6.02,5.99,6.0,592800.0,4.0242,4.0444,4.0242,4.0309,592800.0
2012-01-18 15:30:00,5.99,6.0,5.98,6.0,301200.0,4.0242,4.0309,4.0175,4.0309,301200.0
2012-01-18 15:40:00,6.0,6.0,6.0,6.0,448400.0,4.0309,4.0309,4.0309,4.0309,448400.0
2012-01-18 15:50:00,6.0,6.01,5.99,6.0,908000.0,4.0309,4.0377,4.0242,4.0309,908000.0
2012-01-19 09:30:00,5.98,6.04,5.98,6.01,112000.0,4.0175,4.0578,4.0175,4.0377,112000.0
2012-01-19 09:40:00,6.01,6.05,6.01,6.04,245600.0,4.0377,4.0645,4.0377,4.0578,245600.0
2012-01-19 09:50:00,6.04,6.05,6.03,6.04,166800.0,4.0578,4.0645,4.0511,4.0578,166800.0
2012-01-19 10:00:00,6.04,6.04,6.0,6.0,183600.0,4.0578,4.0578,4.0309,4.0309,183600.0
2012-01-19 10:10:00,6.0,6.01,6.0,6.0,132000.0,4.0309,4.0377,4.0309,4.0309,132000.0
2012-01-19 10:20:00,6.0,6.01,5.98,6.01,306800.0,4.0309,4.0377,4.0175,4.0377,306800.0
2012-01-19 10:30:00,6.01,6.03,6.01,6.02,269200.0,4.0377,4.0511,4.0377,4.0444,269200.0
2012-01-19 10:40:00,6.01,6.08,6.01,6.08,508400.0,4.0377,4.0847,4.0377,4.0847,508400.0
2012-01-19 10:50:00,6.07,6.11,6.07,6.1,481200.0,4.078,4.1048,4.078,4.0981,481200.0
2012-01-19 11:00:00,6.1,6.1,6.06,6.07,243200.0,4.0981,4.0981,4.0712,4.078,243200.0
2012-01-19 11:10:00,6.07,6.08,6.07,6.08,179600.0,4.078,4.0847,4.078,4.0847,179600.0
2012-01-19 11:20:00,6.07,6.09,6.07,6.09,178400.0,4.078,4.0914,4.078,4.0914,178400.0
2012-01-19 11:30:00,6.09,6.12,6.09,6.12,160000.0,4.0914,4.1116,4.0914,4.1116,160000.0
2012-01-19 11:40:00,6.12,6.14,6.12,6.14,264800.0,4.1116,4.125,4.1116,4.125,264800.0
2012-01-19 11:50:00,6.14,6.15,6.14,6.14,182400.0,4.125,4.1317,4.125,4.125,182400.0
2012-01-19 12:00:00,6.14,6.15,6.13,6.14,230800.0,4.125,4.1317,4.1183,4.125,230800.0
2012-01-19 12:10:00,6.15,6.15,6.14,6.15,118000.0,4.1317,4.1317,4.125,4.1317,118000.0
2012-01-19 12:20:00,6.15,6.16,6.14,6.14,140000.0,4.1317,4.1384,4.125,4.125,140000.0
2012-01-19 12:30:00,6.14,6.14,6.13,6.13,148000.0,4.125,4.125,4.1183,4.1183,148000.0
2012-01-19 12:40:00,6.14,6.14,6.13,6.14,151600.0,4.125,4.125,4.1183,4.125,151600.0
2012-01-19 12:50:00,6.14,6.16,6.14,6.15,149200.0,4.125,4.1384,4.125,4.1317,149200.0
2012-01-19 13:00:00,6.15,6.16,6.15,6.16,127600.0,4.1317,4.1384,4.1317,4.1384,127600.0
2012-01-19 13:10:00,6.16,6.16,6.15,6.15,245200.0,4.1384,4.1384,4.1317,4.1317,245200.0
2012-01-19 13:20:00,6.15,6.17,6.15,6.17,152400.0,4.1317,4.1451,4.1317,4.1451,152400.0
2012-01-19 13:30:00,6.17,6.18,6.17,6.18,232400.0,4.1451,4.1519,4.1451,4.1519,232400.0
2012-01-19 13:40:00,6.18,6.2,6.18,6.2,310800.0,4.1519,4.1653,4.1519,4.1653,310800.0
2012-01-19 13:50:00,6.2,6.21,6.2,6.2,280800.0,4.1653,4.172,4.1653,4.1653,280800.0
2012-01-19 14:00:00,6.2,6.2,6.2,6.2,283600.0,4.1653,4.1653,4.1653,4.1653,283600.0
2012-01-19 14:10:00,6.2,6.21,6.2,6.2,296400.0,4.1653,4.172,4.1653,4.1653,296400.0
2012-01-19 14:20:00,6.2,6.21,6.2,6.2,281200.0,4.1653,4.172,4.1653,4.1653,281200.0
2012-01-19 14:30:00,6.21,6.22,6.2,6.22,461600.0,4.172,4.1787,4.1653,4.1787,461600.0
2012-01-19 14:40:00,6.22,6.22,6.2,6.21,380000.0,4.1787,4.1787,4.1653,4.172,380000.0
2012-01-19 14:50:00,6.2,6.22,6.2,6.21,292400.0,4.1653,4.1787,4.1653,4.172,292400.0
2012-01-19 15:00:00,6.21,6.21,6.2,6.2,404400.0,4.172,4.172,4.1653,4.1653,404400.0
2012-01-19 15:10:00,6.2,6.21,6.2,6.2,237600.0,4.1653,4.172,4.1653,4.1653,237600.0
2012-01-19 15:20:00,6.2,6.22,6.2,6.2,533600.0,4.1653,4.1787,4.1653,4.1653,533600.0
2012-01-19 15:30:00,6.2,6.21,6.19,6.19,494400.0,4.1653,4.172,4.1586,4.1586,494400.0
2012-01-19 15:40:00,6.19,6.2,6.19,6.2,913200.0,4.1586,4.1653,4.1586,4.1653,913200.0
2012-01-19 15:50:00,6.2,6.22,6.2,6.21,1844400.0,4.1653,4.1787,4.1653,4.172,1844400.0
2012-01-20 09:30:00,6.24,6.25,6.22,6.25,642000.0,4.1922,4.1989,4.1787,4.1989,642000.0
2012-01-20 09:40:00,6.24,6.24,6.2,6.2,145600.0,4.1922,4.1922,4.1653,4.1653,145600.0
2012-01-20 09:50:00,6.2,6.22,6.19,6.21,240400.0,4.1653,4.1787,4.1586,4.172,240400.0
2012-01-20 10:00:00,6.21,6.23,6.17,6.18,462400.0,4.172,4.1855,4.1451,4.1519,462400.0
2012-01-20 10:10:00,6.18,6.2,6.18,6.19,175200.0,4.1519,4.1653,4.1519,4.1586,175200.0
2012-01-20 10:20:00,6.18,6.19,6.16,6.17,237600.0,4.1519,4.1586,4.1384,4.1451,237600.0
2012-01-20 10:30:00,6.17,6.17,6.14,6.14,213600.0,4.1451,4.1451,4.125,4.125,213600.0
2012-01-20 10:40:00,6.14,6.18,6.14,6.16,166800.0,4.125,4.1519,4.125,4.1384,166800.0
2012-01-20 10:50:00,6.17,6.17,6.15,6.15,168000.0,4.1451,4.1451,4.1317,4.1317,168000.0
2012-01-20 11:00:00,6.15,6.18,6.15,6.17,468800.0,4.1317,4.1519,4.1317,4.1451,468800.0
2012-01-20 11:10:00,6.17,6.18,6.16,6.18,273200.0,4.1451,4.1519,4.1384,4.1519,273200.0
2012-01-20 11:20:00,6.18,6.21,6.18,6.21,139200.0,4.1519,4.172,4.1519,4.172,139200.0
2012-01-20 11:30:00,6.2,6.21,6.17,6.18,227200.0,4.1653,4.172,4.1451,4.1519,227200.0
2012-01-20 11:40:00,6.18,6.19,6.16,6.16,180800.0,4.1519,4.1586,4.1384,4.1384,180800.0
2012-01-20 11:50:00,6.16,6.17,6.14,6.17,278000.0,4.1384,4.1451,4.125,4.1451,278000.0
2012-01-20 12:00:00,6.17,6.18,6.17,6.18,240000.0,4.1451,4.1519,4.1451,4.1519,240000.0
2012-01-20 12:10:00,6.18,6.18,6.16,6.17,66400.0,4.1519,4.1519,4.1384,4.1451,66400.0
2012-01-20 12:20:00,6.17,6.17,6.15,6.15,125600.0,4.1451,4.1451,4.1317,4.1317,125600.0
2012-01-20 12:30:00,6.15,6.15,6.14,6.14,139200.0,4.1317,4.1317,4.125,4.125,139200.0
2012-01-20 12:40:00,6.14,6.15,6.13,6.15,44400.0,4.125,4.1317,4.1183,4.1317,44400.0
2012-01-20 12:50:00,6.14,6.16,6.14,6.15,186000.0,4.125,4.1384,4.125,4.1317,186000.0
2012-01-20 13:00:00,6.15,6.17,6.15,6.16,180400.0,4.1317,4.1451,4.1317,4.1384,180400.0
2012-01-20 13:10:00,6.17,6.17,6.15,6.17,261200.0,4.1451,4.1451,4.1317,4.1451,261200.0
2012-01-20 13:20:00,6.17,6.18,6.16,6.17,78000.0,4.1451,4.1519,4.1384,4.1451,78000.0
2012-01-20 13:30:00,6.17,6.17,6.16,6.16,52800.0,4.1451,4.1451,4.1384,4.1384,52800.0
2012-01-20 13:40:00,6.17,6.18,6.16,6.17,153200.0,4.1451,4.1519,4.1384,4.1451,153200.0
2012-01-20 13:50:00,6.17,6.18,6.17,6.17,182000.0,4.1451,4.1519,4.1451,4.1451,182000.0
2012-01-20 14:00:00,6.17,6.18,6.17,6.18,197200.0,4.1451,4.1519,4.1451,4.1519,197200.0
2012-01-20 14:10:00,6.18,6.18,6.16,6.16,181600.0,4.1519,4.1519,4.1384,4.1384,181600.0
2012-01-20 14:20:00,6.16,6.17,6.15,6.16,219600.0,4.1384,4.1451,4.1317,4.1384,219600.0
2012-01-20 14:30:00,6.16,6.16,6.15,6.15,156000.0,4.1384,4.1384,4.1317,4.1317,156000.0
2012-01-20 14:40:00,6.15,6.15,6.14,6.15,283200.0,4.1317,4.1317,4.125,4.1317,283200.0
2012-01-20 14:50:00,6.14,6.15,6.13,6.14,121600.0,4.125,4.1317,4.1183,4.125,121600.0
2012-01-20 15:00:00,6.14,6.14,6.13,6.14,208400.0,4.125,4.125,4.1183,4.125,208400.0
2012-01-20 15:10:00,6.14,6.14,6.13,6.13,138800.0,4.125,4.125,4.1183,4.1183,138800.0
2012-01-20 15:20:00,6.13,6.14,6.13,6.13,255200.0,4.1183,4.125,4.1183,4.1183,255200.0
2012-01-20 15:30:00,6.13,6.13,6.13,6.13,208800.0,4.1183,4.1183,4.1183,4.1183,208800.0
2012-01-20 15:40:00,6.13,6.16,6.13,6.16,567200.0,4.1183,4.1384,4.1183,4.1384,567200.0
2012-01-20 15:50:00,6.16,6.16,6.13,6.14,1493600.0,4.1384,4.1384,4.1183,4.125,1493600.0
2012-01-23 09:30:00,6.14,6.16,6.14,6.15,116800.0,4.125,4.1384,4.125,4.1317,116800.0
2012-01-23 09:40:00,6.15,6.16,6.14,6.16,142000.0,4.1317,4.1384,4.125,4.1384,142000.0
2012-01-23 09:50:00,6.16,6.19,6.15,6.17,238000.0,4.1384,4.1586,4.1317,4.1451,238000.0
2012-01-23 10:00:00,6.16,6.19,6.16,6.18,164400.0,4.1384,4.1586,4.1384,4.1519,164400.0
2012-01-23 10:10:00,6.18,6.2,6.17,6.2,111600.0,4.1519,4.1653,4.1451,4.1653,111600.0
2012-01-23 10:20:00,6.2,6.2,6.17,6.19,217200.0,4.1653,4.1653,4.1451,4.1586,217200.0
2012-01-23 10:30:00,6.18,6.19,6.18,6.19,54000.0,4.1519,4.1586,4.1519,4.1586,54000.0
2012-01-23 10:40:00,6.19,6.2,6.18,6.19,139200.0,4.1586,4.1653,4.1519,4.1586,139200.0
2012-01-23 10:50:00,6.19,6.2,6.19,6.2,141200.0,4.1586,4.1653,4.1586,4.1653,141200.0
2012-01-23 11:00:00,6.2,6.2,6.17,6.18,158800.0,4.1653,4.1653,4.1451,4.1519,158800.0
2012-01-23 11:10:00,6.18,6.2,6.18,6.2,198000.0,4.1519,4.1653,4.1519,4.1653,198000.0
2012-01-23 11:20:00,6.2,6.21,6.2,6.21,119200.0,4.1653,4.172,4.1653,4.172,119200.0
2012-01-23 11:30:00,6.21,6.22,6.19,6.19,241600.0,4.172,4.1787,4.1586,4.1586,241600.0
2012-01-23 11:40:00,6.19,6.21,6.18,6.19,246000.0,4.1586,4.172,4.1519,4.1586,246000.0
2012-01-23 11:50:00,6.19,6.2,6.18,6.18,76800.0,4.1586,4.1653,4.1519,4.1519,76800.0
2012-01-23 12:00:00,6.18,6.19,6.16,6.16,110800.0,4.1519,4.1586,4.1384,4.1384,110800.0
2012-01-23 12:10:00,6.16,6.16,6.15,6.15,152400.0,4.1384,4.1384,4.1317,4.1317,152400.0
2012-01-23 12:20:00,6.15,6.17,6.15,6.17,144000.0,4.1317,4.1451,4.1317,4.1451,144000.0
2012-01-23 12:30:00,6.17,6.18,6.17,6.17,167200.0,4.1451,4.1519,4.1451,4.1451,167200.0
2012-01-23 12:40:00,6.18,6.19,6.17,6.19,89600.0,4.1519,4.1586,4.1451,4.1586,89600.0
2012-01-23 12:50:00,6.19,6.2,6.18,6.2,164400.0,4.1586,4.1653,4.1519,4.1653,164400.0
2012-01-23 13:00:00,6.2,6.21,6.2,6.21,146800.0,4.1653,4.172,4.1653,4.172,146800.0
2012-01-23 13:10:00,6.21,6.21,6.19,6.2,87200.0,4.172,4.172,4.1586,4.1653,87200.0
2012-01-23 13:20:00,6.2,6.2,6.2,6.2,64800.0,4.1653,4.1653,4.1653,4.1653,64800.0
2012-01-23 13:30:00,6.2,6.21,6.19,6.2,194000.0,4.1653,4.172,4.1586,4.1653,194000.0
2012-01-23 13:40:00,6.2,6.2,6.19,6.19,53200.0,4.1653,4.1653,4.1586,4.1586,53200.0
2012-01-23 13:50:00,6.19,6.19,6.19,6.19,99200.0,4.1586,4.1586,4.1586,4.1586,99200.0
2012-01-23 14:00:00,6.19,6.19,6.18,6.19,109200.0,4.1586,4.1586,4.1519,4.1586,109200.0
2012-01-23 14:10:00,6.19,6.19,6.16,6.16,179600.0,4.1586,4.1586,4.1384,4.1384,179600.0
2012-01-23 14:20:00,6.16,6.17,6.16,6.17,96000.0,4.1384,4.1451,4.1384,4.1451,96000.0
2012-01-23 14:30:00,6.17,6.17,6.16,6.16,108400.0,4.1451,4.1451,4.1384,4.1384,108400.0
2012-01-23 14:40:00,6.16,6.16,6.15,6.16,125600.0,4.1384,4.1384,4.1317,4.1384,125600.0
2012-01-23 14:50:00,6.16,6.18,6.16,6.18,168000.0,4.1384,4.1519,4.1384,4.1519,168000.0
2012-01-23 15:00:00,6.18,6.19,6.17,6.18,243200.0,4.1519,4.1586,4.1451,4.1519,243200.0
2012-01-23 15:10:00,6.18,6.19,6.18,6.19,168800.0,4.1519,4.1586,4.1519,4.1586,168800.0
2012-01-23 15:20:00,6.19,6.19,6.19,6.19,143200.0,4.1586,4.1586,4.1586,4.1586,143200.0
2012-01-23 15:30:00,6.19,6.2,6.18,6.18,198400.0,4.1586,4.1653,4.1519,4.1519,198400.0
2012-01-23 15:40:00,6.19,6.19,6.18,6.19,331200.0,4.1586,4.1586,4.1519,4.1586,331200.0
2012-01-23 15:50:00,6.19,6.19,6.18,6.18,645200.0,4.1586,4.1586,4.1519,4.1519,645200.0
2012-01-24 09:30:00,6.17,6.2,6.16,6.17,148400.0,4.1451,4.1653,4.1384,4.1451,148400.0
2012-01-24 09:40:00,6.17,6.18,6.16,6.17,154400.0,4.1451,4.1519,4.1384,4.1451,154400.0
2012-01-24 09:50:00,6.17,6.18,6.14,6.14,192400.0,4.1451,4.1519,4.125,4.125,192400.0
2012-01-24 10:00:00,6.15,6.18,6.14,6.15,294400.0,4.1317,4.1519,4.125,4.1317,294400.0
2012-01-24 10:10:00,6.15,6.16,6.14,6.14,80000.0,4.1317,4.1384,4.125,4.125,80000.0
2012-01-24 10:20:00,6.14,6.16,6.14,6.15,92800.0,4.125,4.1384,4.125,4.1317,92800.0
2012-01-24 10:30:00,6.14,6.15,6.14,6.14,171600.0,4.125,4.1317,4.125,4.125,171600.0
2012-01-24 10:40:00,6.14,6.14,6.13,6.14,103600.0,4.125,4.125,4.1183,4.125,103600.0
2012-01-24 10:50:00,6.14,6.16,6.13,6.16,100400.0,4.125,4.1384,4.1183,4.1384,100400.0
2012-01-24 11:00:00,6.16,6.17,6.16,6.16,137600.0,4.1384,4.1451,4.1384,4.1384,137600.0
2012-01-24 11:10:00,6.16,6.18,6.16,6.18,126400.0,4.1384,4.1519,4.1384,4.1519,126400.0
2012-01-24 11:20:00,6.18,6.18,6.18,6.18,26000.0,4.1519,4.1519,4.1519,4.1519,26000.0
2012-01-24 11:30:00,6.18,6.18,6.17,6.18,156800.0,4.1519,4.1519,4.1451,4.1519,156800.0
2012-01-24 11:40:00,6.18,6.18,6.18,6.18,19600.0,4.1519,4.1519,4.1519,4.1519,19600.0
2012-01-24 11:50:00,6.18,6.18,6.18,6.18,121200.0,4.1519,4.1519,4.1519,4.1519,121200.0
2012-01-24 12:00:00,6.18,6.18,6.18,6.18,68400.0,4.1519,4.1519,4.1519,4.1519,68400.0
2012-01-24 12:10:00,6.18,6.18,6.17,6.17,75200.0,4.1519,4.1519,4.1451,4.1451,75200.0
2012-01-24 12:20:00,6.18,6.18,6.17,6.18,76800.0,4.1519,4.1519,4.1451,4.1519,76800.0
2012-01-24 12:30:00,6.18,6.21,6.18,6.21,151200.0,4.1519,4.172,4.1519,4.172,151200.0
2012-01-24 12:40:00,6.21,6.21,6.18,6.18,130400.0,4.172,4.172,4.1519,4.1519,130400.0
2012-01-24 12:50:00,6.19,6.2,6.19,6.19,57200.0,4.1586,4.1653,4.1586,4.1586,57200.0
2012-01-24 13:00:00,6.2,6.2,6.18,6.18,72800.0,4.1653,4.1653,4.1519,4.1519,72800.0
2012-01-24 13:10:00,6.18,6.18,6.18,6.18,55200.0,4.1519,4.1519,4.1519,4.1519,55200.0
2012-01-24 13:20:00,6.18,6.18,6.17,6.18,37200.0,4.1519,4.1519,4.1451,4.1519,37200.0
2012-01-24 13:30:00,6.18,6.18,6.17,6.18,48400.0,4.1519,4.1519,4.1451,4.1519,48400.0
2012-01-24 13:40:00,6.18,6.18,6.17,6.18,105600.0,4.1519,4.1519,4.1451,4.1519,105600.0
2012-01-24 13:50:00,6.18,6.18,6.17,6.18,120400.0,4.1519,4.1519,4.1451,4.1519,120400.0
2012-01-24 14:00:00,6.18,6.18,6.18,6.18,34800.0,4.1519,4.1519,4.1519,4.1519,34800.0
2012-01-24 14:10:00,6.18,6.19,6.18,6.19,116400.0,4.1519,4.1586,4.1519,4.1586,116400.0
2012-01-24 14:20:00,6.19,6.2,6.19,6.19,153600.0,4.1586,4.1653,4.1586,4.1586,153600.0
2012-01-24 14:30:00,6.19,6.19,6.18,6.18,116000.0,4.1586,4.1586,4.1519,4.1519,116000.0
2012-01-24 14:40:00,6.18,6.19,6.18,6.19,230800.0,4.1519,4.1586,4.1519,4.1586,230800.0
2012-01-24 14:50:00,6.19,6.2,6.18,6.2,211200.0,4.1586,4.1653,4.1519,4.1653,211200.0
2012-01-24 15:00:00,6.2,6.2,6.19,6.19,50000.0,4.1653,4.1653,4.1586,4.1586,50000.0
2012-01-24 15:10:00,6.19,6.21,6.19,6.21,158000.0,4.1586,4.172,4.1586,4.172,158000.0
2012-01-24 15:20:00,6.21,6.21,6.19,6.2,206400.0,4.172,4.172,4.1586,4.1653,206400.0
2012-01-24 15:30:00,6.21,6.21,6.19,6.19,202000.0,4.172,4.172,4.1586,4.1586,202000.0
2012-01-24 15:40:00,6.19,6.2,6.18,6.19,398800.0,4.1586,4.1653,4.1519,4.1586,398800.0
2012-01-24 15:50:00,6.19,6.2,6.19,6.19,486800.0,4.1586,4.1653,4.1586,4.1586,486800.0
2012-01-25 09:30:00,6.18,6.21,6.18,6.2,160800.0,4.1519,4.172,4.1519,4.1653,160800.0
2012-01-25 09:40:00,6.2,6.21,6.16,6.17,151600.0,4.1653,4.172,4.1384,4.1451,151600.0
2012-01-25 09:50:00,6.17,6.18,6.16,6.18,100800.0,4.1451,4.1519,4.1384,4.1519,100800.0
2012-01-25 10:00:00,6.18,6.18,6.16,6.18,322400.0,4.1519,4.1519,4.1384,4.1519,322400.0
2012-01-25 10:10:00,6.18,6.18,6.16,6.16,98400.0,4.1519,4.1519,4.1384,4.1384,98400.0
2012-01-25 10:20:00,6.16,6.17,6.15,6.15,82000.0,4.1384,4.1451,4.1317,4.1317,82000.0
2012-01-25 10:30:00,6.16,6.16,6.15,6.16,71200.0,4.1384,4.1384,4.1317,4.1384,71200.0
2012-01-25 10:40:00,6.16,6.16,6.14,6.14,162400.0,4.1384,4.1384,4.125,4.125,162400.0
2012-01-25 10:50:00,6.15,6.15,6.14,6.14,134400.0,4.1317,4.1317,4.125,4.125,134400.0
2012-01-25 11:00:00,6.14,6.15,6.14,6.14,151200.0,4.125,4.1317,4.125,4.125,151200.0
2012-01-25 11:10:00,6.14,6.15,6.13,6.14,134000.0,4.125,4.1317,4.1183,4.125,134000.0
2012-01-25 11:20:00,6.14,6.14,6.13,6.13,109200.0,4.125,4.125,4.1183,4.1183,109200.0
2012-01-25 11:30:00,6.13,6.13,6.12,6.12,258000.0,4.1183,4.1183,4.1116,4.1116,258000.0
2012-01-25 11:40:00,6.12,6.12,6.1,6.11,319200.0,4.1116,4.1116,4.0981,4.1048,319200.0
2012-01-25 11:50:00,6.11,6.11,6.1,6.11,194400.0,4.1048,4.1048,4.0981,4.1048,194400.0
2012-01-25 12:00:00,6.11,6.12,6.1,6.1,235200.0,4.1048,4.1116,4.0981,4.0981,235200.0
2012-01-25 12:10:00,6.1,6.11,6.1,6.11,210000.0,4.0981,4.1048,4.0981,4.1048,210000.0
2012-01-25 12:20:00,6.11,6.13,6.1,6.12,126400.0,4.1048,4.1183,4.0981,4.1116,126400.0
2012-01-25 12:30:00,6.12,6.15,6.11,6.15,149600.0,4.1116,4.1317,4.1048,4.1317,149600.0
2012-01-25 12:40:00,6.15,6.15,6.13,6.14,112800.0,4.1317,4.1317,4.1183,4.125,112800.0
2012-01-25 12:50:00,6.14,6.15,6.14,6.14,146000.0,4.125,4.1317,4.125,4.125,146000.0
2012-01-25 13:00:00,6.14,6.17,6.14,6.16,73600.0,4.125,4.1451,4.125,4.1384,73600.0
2012-01-25 13:10:00,6.16,6.18,6.16,6.17,167600.0,4.1384,4.1519,4.1384,4.1451,167600.0
2012-01-25 13:20:00,6.17,6.18,6.16,6.16,209200.0,4.1451,4.1519,4.1384,4.1384,209200.0
2012-01-25 13:30:00,6.16,6.18,6.15,6.16,407200.0,4.1384,4.1519,4.1317,4.1384,407200.0
2012-01-25 13:40:00,6.16,6.19,6.16,6.18,312800.0,4.1384,4.1586,4.1384,4.1519,312800.0
2012-01-25 13:50:00,6.18,6.21,6.18,6.2,178000.0,4.1519,4.172,4.1519,4.1653,178000.0
2012-01-25 14:00:00,6.2,6.21,6.16,6.17,368000.0,4.1653,4.172,4.1384,4.1451,368000.0
2012-01-25 14:10:00,6.17,6.18,6.15,6.18,232000.0,4.1451,4.1519,4.1317,4.1519,232000.0
2012-01-25 14:20:00,6.18,6.18,6.16,6.18,232000.0,4.1519,4.1519,4.1384,4.1519,232000.0
2012-01-25 14:30:00,6.18,6.22,6.18,6.2,260000.0,4.1519,4.1787,4.1519,4.1653,260000.0
2012-01-25 14:40:00,6.21,6.22,6.2,6.22,154000.0,4.172,4.1787,4.1653,4.1787,154000.0
2012-01-25 14:50:00,6.22,6.23,6.21,6.22,378400.0,4.1787,4.1855,4.172,4.1787,378400.0
2012-01-25 15:00:00,6.22,6.23,6.21,6.22,248800.0,4.1787,4.1855,4.172,4.1787,248800.0
2012-01-25 15:10:00,6.22,6.23,6.21,6.21,467200.0,4.1787,4.1855,4.172,4.172,467200.0
2012-01-25 15:20:00,6.22,6.24,6.22,6.24,367600.0,4.1787,4.1922,4.1787,4.1922,367600.0
2012-01-25 15:30:00,6.24,6.25,6.24,6.24,456000.0,4.1922,4.1989,4.1922,4.1922,456000.0
2012-01-25 15:40:00,6.24,6.25,6.24,6.25,662400.0,4.1922,4.1989,4.1922,4.1989,662400.0
2012-01-25 15:50:00,6.25,6.25,6.24,6.25,950000.0,4.1989,4.1989,4.1922,4.1989,950000.0
2012-01-26 09:30:00,6.21,6.21,5.95,5.95,2052800.0,4.172,4.172,3.9973,3.9973,2052800.0
2012-01-26 09:40:00,5.95,5.96,5.66,5.9,4933200.0,3.9973,4.0041,3.8025,3.9638,4933200.0
2012-01-26 09:50:00,5.9,6.11,5.9,6.11,1962800.0,3.9638,4.1048,3.9638,4.1048,1962800.0
2012-01-26 10:00:00,6.1,6.11,5.96,5.99,1518000.0,4.0981,4.1048,4.0041,4.0242,1518000.0
2012-01-26 10:10:00,5.98,6.01,5.96,5.99,772400.0,4.0175,4.0377,4.0041,4.0242,772400.0
2012-01-26 10:20:00,5.99,6.01,5.98,5.99,646400.0,4.0242,4.0377,4.0175,4.0242,646400.0
2012-01-26 10:30:00,5.98,6.06,5.98,6.06,323600.0,4.0175,4.0712,4.0175,4.0712,323600.0
2012-01-26 10:40:00,6.06,6.08,6.04,6.06,538800.0,4.0712,4.0847,4.0578,4.0712,538800.0
2012-01-26 10:50:00,6.06,6.09,6.05,6.06,365200.0,4.0712,4.0914,4.0645,4.0712,365200.0
2012-01-26 11:00:00,6.06,6.06,6.04,6.05,316000.0,4.0712,4.0712,4.0578,4.0645,316000.0
2012-01-26 11:10:00,6.05,6.05,6.04,6.04,398000.0,4.0645,4.0645,4.0578,4.0578,398000.0
2012-01-26 11:20:00,6.04,6.05,6.04,6.05,103600.0,4.0578,4.0645,4.0578,4.0645,103600.0
2012-01-26 11:30:00,6.04,6.08,6.04,6.07,228800.0,4.0578,4.0847,4.0578,4.078,228800.0
2012-01-26 11:40:00,6.07,6.08,6.06,6.08,212800.0,4.078,4.0847,4.0712,4.0847,212800.0
2012-01-26 11:50:00,6.08,6.08,6.07,6.07,185600.0,4.0847,4.0847,4.078,4.078,185600.0
2012-01-26 12:00:00,6.07,6.08,6.06,6.08,350800.0,4.078,4.0847,4.0712,4.0847,350800.0
2012-01-26 12:10:00,6.08,6.1,6.08,6.1,202800.0,4.0847,4.0981,4.0847,4.0981,202800.0
2012-01-26 12:20:00,6.1,6.11,6.09,6.1,119600.0,4.0981,4.1048,4.0914,4.0981,119600.0
2012-01-26 12:30:00,6.1,6.12,6.1,6.12,184000.0,4.0981,4.1116,4.0981,4.1116,184000.0
2012-01-26 12:40:00,6.12,6.16,6.11,6.16,513200.0,4.1116,4.1384,4.1048,4.1384,513200.0
2012-01-26 12:50:00,6.16,6.18,6.16,6.17,361200.0,4.1384,4.1519,4.1384,4.1451,361200.0
2012-01-26 13:00:00,6.17,6.19,6.16,6.16,428400.0,4.1451,4.1586,4.1384,4.1384,428400.0
2012-01-26 13:10:00,6.16,6.16,6.14,6.16,261200.0,4.1384,4.1384,4.125,4.1384,261200.0
2012-01-26 13:20:00,6.16,6.16,6.13,6.13,209600.0,4.1384,4.1384,4.1183,4.1183,209600.0
2012-01-26 13:30:00,6.13,6.18,6.13,6.17,372800.0,4.1183,4.1519,4.1183,4.1451,372800.0
2012-01-26 13:40:00,6.17,6.18,6.16,6.17,271600.0,4.1451,4.1519,4.1384,4.1451,271600.0
2012-01-26 13:50:00,6.17,6.18,6.16,6.16,520000.0,4.1451,4.1519,4.1384,4.1384,520000.0
2012-01-26 14:00:00,6.16,6.17,6.15,6.17,250000.0,4.1384,4.1451,4.1317,4.1451,250000.0
2012-01-26 14:10:00,6.17,6.17,6.16,6.17,142000.0,4.1451,4.1451,4.1384,4.1451,142000.0
2012-01-26 14:20:00,6.17,6.17,6.14,6.14,553200.0,4.1451,4.1451,4.125,4.125,553200.0
2012-01-26 14:30:00,6.14,6.15,6.13,6.14,328000.0,4.125,4.1317,4.1183,4.125,328000.0
2012-01-26 14:40:00,6.14,6.17,6.14,6.16,234400.0,4.125,4.1451,4.125,4.1384,234400.0
2012-01-26 14:50:00,6.16,6.17,6.15,6.16,196000.0,4.1384,4.1451,4.1317,4.1384,196000.0
2012-01-26 15:00:00,6.16,6.16,6.14,6.15,337600.0,4.1384,4.1384,4.125,4.1317,337600.0
2012-01-26 15:10:00,6.15,6.16,6.15,6.16,199600.0,4.1317,4.1384,4.1317,4.1384,199600.0
2012-01-26 15:20:00,6.16,6.16,6.14,6.14,360400.0,4.1384,4.1384,4.125,4.125,360400.0
2012-01-26 15:30:00,6.14,6.16,6.14,6.15,304000.0,4.125,4.1384,4.125,4.1317,304000.0
2012-01-26 15:40:00,6.15,6.18,6.15,6.18,555200.0,4.1317,4.1519,4.1317,4.1519,555200.0
2012-01-26 15:50:00,6.18,6.18,6.17,6.17,1189200.0,4.1519,4.1519,4.1451,4.1451,1189200.0
2012-01-27 09:30:00,6.15,6.15,6.11,6.14,270400.0,4.1317,4.1317,4.1048,4.125,270400.0
2012-01-27 09:40:00,6.14,6.14,6.11,6.12,120400.0,4.125,4.125,4.1048,4.1116,120400.0
2012-01-27 09:50:00,6.12,6.15,6.12,6.14,154400.0,4.1116,4.1317,4.1116,4.125,154400.0
2012-01-27 10:00:00,6.14,6.15,6.1,6.13,363200.0,4.125,4.1317,4.0981,4.1183,363200.0
2012-01-27 10:10:00,6.13,6.14,6.11,6.11,142400.0,4.1183,4.125,4.1048,4.1048,142400.0
2012-01-27 10:20:00,6.11,6.14,6.11,6.14,211200.0,4.1048,4.125,4.1048,4.125,211200.0
2012-01-27 10:30:00,6.14,6.15,6.12,6.14,391200.0,4.125,4.1317,4.1116,4.125,391200.0
2012-01-27 10:40:00,6.14,6.15,6.08,6.12,2406000.0,4.125,4.1317,4.0847,4.1116,2406000.0
2012-01-27 10:50:00,6.12,6.13,6.1,6.12,401200.0,4.1116,4.1183,4.0981,4.1116,401200.0
2012-01-27 11:00:00,6.12,6.13,6.11,6.12,188400.0,4.1116,4.1183,4.1048,4.1116,188400.0
2012-01-27 11:10:00,6.12,6.13,6.12,6.12,91200.0,4.1116,4.1183,4.1116,4.1116,91200.0
2012-01-27 11:20:00,6.12,6.13,6.11,6.11,103600.0,4.1116,4.1183,4.1048,4.1048,103600.0
2012-01-27 11:30:00,6.11,6.11,6.1,6.11,110800.0,4.1048,4.1048,4.0981,4.1048,110800.0
2012-01-27 11:40:00,6.11,6.12,6.1,6.1,137600.0,4.1048,4.1116,4.0981,4.0981,137600.0
2012-01-27 11:50:00,6.1,6.11,6.1,6.1,125200.0,4.0981,4.1048,4.0981,4.0981,125200.0
2012-01-27 12:00:00,6.1,6.12,6.09,6.1,86800.0,4.0981,4.1116,4.0914,4.0981,86800.0
2012-01-27 12:10:00,6.1,6.12,6.1,6.12,76400.0,4.0981,4.1116,4.0981,4.1116,76400.0
2012-01-27 12:20:00,6.12,6.13,6.12,6.12,150400.0,4.1116,4.1183,4.1116,4.1116,150400.0
2012-01-27 12:30:00,6.12,6.13,6.11,6.13,90400.0,4.1116,4.1183,4.1048,4.1183,90400.0
2012-01-27 12:40:00,6.13,6.13,6.12,6.12,111600.0,4.1183,4.1183,4.1116,4.1116,111600.0
2012-01-27 12:50:00,6.12,6.13,6.11,6.11,94000.0,4.1116,4.1183,4.1048,4.1048,94000.0
2012-01-27 13:00:00,6.11,6.13,6.11,6.12,90800.0,4.1048,4.1183,4.1048,4.1116,90800.0
2012-01-27 13:10:00,6.12,6.14,6.11,6.13,217600.0,4.1116,4.125,4.1048,4.1183,217600.0
2012-01-27 13:20:00,6.13,6.14,6.11,6.12,214400.0,4.1183,4.125,4.1048,4.1116,214400.0
2012-01-27 13:30:00,6.13,6.13,6.12,6.12,861200.0,4.1183,4.1183,4.1116,4.1116,861200.0
2012-01-27 13:40:00,6.12,6.14,6.12,6.14,237200.0,4.1116,4.125,4.1116,4.125,237200.0
2012-01-27 13:50:00,6.14,6.15,6.13,6.13,140000.0,4.125,4.1317,4.1183,4.1183,140000.0
2012-01-27 14:00:00,6.14,6.15,6.13,6.14,239600.0,4.125,4.1317,4.1183,4.125,239600.0
2012-01-27 14:10:00,6.15,6.15,6.13,6.13,225600.0,4.1317,4.1317,4.1183,4.1183,225600.0
2012-01-27 14:20:00,6.13,6.15,6.13,6.14,172800.0,4.1183,4.1317,4.1183,4.125,172800.0
2012-01-27 14:30:00,6.14,6.14,6.13,6.14,284400.0,4.125,4.125,4.1183,4.125,284400.0
2012-01-27 14:40:00,6.14,6.14,6.11,6.12,193200.0,4.125,4.125,4.1048,4.1116,193200.0
2012-01-27 14:50:00,6.12,6.13,6.11,6.12,703200.0,4.1116,4.1183,4.1048,4.1116,703200.0
2012-01-27 15:00:00,6.12,6.12,6.09,6.1,520800.0,4.1116,4.1116,4.0914,4.0981,520800.0
2012-01-27 15:10:00,6.1,6.11,6.1,6.11,334000.0,4.0981,4.1048,4.0981,4.1048,334000.0
2012-01-27 15:20:00,6.11,6.13,6.1,6.1,422000.0,4.1048,4.1183,4.0981,4.0981,422000.0
2012-01-27 15:30:00,6.1,6.1,6.1,6.1,276000.0,4.0981,4.0981,4.0981,4.0981,276000.0
2012-01-27 15:40:00,6.1,6.1,6.09,6.1,438400.0,4.0981,4.0981,4.0914,4.0981,438400.0
2012-01-27 15:50:00,6.1,6.1,6.08,6.08,1266800.0,4.0981,4.0981,4.0847,4.0847,1266800.0
2012-01-30 09:30:00,6.04,6.05,5.97,5.98,342800.0,4.0578,4.0645,4.0108,4.0175,342800.0
2012-01-30 09:40:00,5.97,6.0,5.95,5.96,322000.0,4.0108,4.0309,3.9973,4.0041,322000.0
2012-01-30 09:50:00,5.96,5.97,5.95,5.96,640800.0,4.0041,4.0108,3.9973,4.0041,640800.0
2012-01-30 10:00:00,5.96,5.98,5.93,5.95,398800.0,4.0041,4.0175,3.9839,3.9973,398800.0
2012-01-30 10:10:00,5.95,5.95,5.92,5.92,215600.0,3.9973,3.9973,3.9772,3.9772,215600.0
2012-01-30 10:20:00,5.92,5.93,5.91,5.91,216800.0,3.9772,3.9839,3.9705,3.9705,216800.0
2012-01-30 10:30:00,5.91,5.93,5.91,5.93,365600.0,3.9705,3.9839,3.9705,3.9839,365600.0
2012-01-30 10:40:00,5.93,5.93,5.92,5.93,198400.0,3.9839,3.9839,3.9772,3.9839,198400.0
2012-01-30 10:50:00,5.93,5.93,5.91,5.91,167600.0,3.9839,3.9839,3.9705,3.9705,167600.0
2012-01-30 11:00:00,5.91,5.94,5.91,5.92,246000.0,3.9705,3.9906,3.9705,3.9772,246000.0
2012-01-30 11:10:00,5.92,5.93,5.92,5.93,346800.0,3.9772,3.9839,3.9772,3.9839,346800.0
2012-01-30 11:20:00,5.93,5.93,5.92,5.93,125600.0,3.9839,3.9839,3.9772,3.9839,125600.0
2012-01-30 11:30:00,5.93,5.93,5.91,5.92,176400.0,3.9839,3.9839,3.9705,3.9772,176400.0
2012-01-30 11:40:00,5.92,5.92,5.9,5.9,321200.0,3.9772,3.9772,3.9638,3.9638,321200.0
2012-01-30 11:50:00,5.9,5.91,5.87,5.88,508800.0,3.9638,3.9705,3.9436,3.9503,508800.0
2012-01-30 12:00:00,5.88,5.89,5.87,5.88,503200.0,3.9503,3.957,3.9436,3.9503,503200.0
2012-01-30 12:10:00,5.88,5.89,5.88,5.89,282400.0,3.9503,3.957,3.9503,3.957,282400.0
2012-01-30 12:20:00,5.89,5.91,5.87,5.88,880400.0,3.957,3.9705,3.9436,3.9503,880400.0
2012-01-30 12:30:00,5.88,5.88,5.86,5.87,444000.0,3.9503,3.9503,3.9369,3.9436,444000.0
2012-01-30 12:40:00,5.87,5.88,5.87,5.88,301600.0,3.9436,3.9503,3.9436,3.9503,301600.0
2012-01-30 12:50:00,5.87,5.88,5.87,5.87,306400.0,3.9436,3.9503,3.9436,3.9436,306400.0
2012-01-30 13:00:00,5.87,5.88,5.87,5.88,328800.0,3.9436,3.9503,3.9436,3.9503,328800.0
2012-01-30 13:10:00,5.88,5.88,5.87,5.88,498400.0,3.9503,3.9503,3.9436,3.9503,498400.0
2012-01-30 13:20:00,5.88,5.9,5.88,5.89,341200.0,3.9503,3.9638,3.9503,3.957,341200.0
2012-01-30 13:30:00,5.89,5.9,5.88,5.89,219600.0,3.957,3.9638,3.9503,3.957,219600.0
2012-01-30 13:40:00,5.89,5.9,5.89,5.9,398400.0,3.957,3.9638,3.957,3.9638,398400.0
2012-01-30 13:50:00,5.9,5.91,5.9,5.9,215200.0,3.9638,3.9705,3.9638,3.9638,215200.0
2012-01-30 14:00:00,5.9,5.91,5.89,5.9,288800.0,3.9638,3.9705,3.957,3.9638,288800.0
2012-01-30 14:10:00,5.9,5.91,5.9,5.91,794000.0,3.9638,3.9705,3.9638,3.9705,794000.0
2012-01-30 14:20:00,5.91,5.92,5.91,5.92,939200.0,3.9705,3.9772,3.9705,3.9772,939200.0
2012-01-30 14:30:00,5.92,5.96,5.92,5.95,691600.0,3.9772,4.0041,3.9772,3.9973,691600.0
2012-01-30 14:40:00,5.95,5.96,5.93,5.94,1134400.0,3.9973,4.0041,3.9839,3.9906,1134400.0
2012-01-30 14:50:00,5.94,5.94,5.93,5.94,312400.0,3.9906,3.9906,3.9839,3.9906,312400.0
2012-01-30 15:00:00,5.94,5.94,5.93,5.94,654400.0,3.9906,3.9906,3.9839,3.9906,654400.0
2012-01-30 15:10:00,5.94,5.94,5.93,5.93,784800.0,3.9906,3.9906,3.9839,3.9839,784800.0
2012-01-30 15:20:00,5.93,5.94,5.93,5.94,600000.0,3.9839,3.9906,3.9839,3.9906,600000.0
2012-01-30 15:30:00,5.94,5.94,5.93,5.93,679600.0,3.9906,3.9906,3.9839,3.9839,679600.0
2012-01-30 15:40:00,5.93,5.95,5.93,5.95,1171600.0,3.9839,3.9973,3.9839,3.9973,1171600.0
2012-01-30 15:50:00,5.95,5.95,5.93,5.94,2472000.0,3.9973,3.9973,3.9839,3.9906,2472000.0
2012-01-31 09:30:00,5.95,5.96,5.87,5.92,515200.0,3.9973,4.0041,3.9436,3.9772,515200.0
2012-01-31 09:40:00,5.92,5.92,5.86,5.87,578000.0,3.9772,3.9772,3.9369,3.9436,578000.0
2012-01-31 09:50:00,5.87,5.88,5.85,5.87,640400.0,3.9436,3.9503,3.9302,3.9436,640400.0
2012-01-31 10:00:00,5.87,5.87,5.82,5.82,684000.0,3.9436,3.9436,3.91,3.91,684000.0
2012-01-31 10:10:00,5.82,5.85,5.82,5.84,755200.0,3.91,3.9302,3.91,3.9234,755200.0
2012-01-31 10:20:00,5.84,5.86,5.82,5.85,374800.0,3.9234,3.9369,3.91,3.9302,374800.0
2012-01-31 10:30:00,5.84,5.85,5.81,5.82,801600.0,3.9234,3.9302,3.9033,3.91,801600.0
2012-01-31 10:40:00,5.82,5.85,5.82,5.84,793600.0,3.91,3.9302,3.91,3.9234,793600.0
2012-01-31 10:50:00,5.84,5.85,5.83,5.85,169600.0,3.9234,3.9302,3.9167,3.9302,169600.0
2012-01-31 11:00:00,5.85,5.86,5.85,5.86,429200.0,3.9302,3.9369,3.9302,3.9369,429200.0
2012-01-31 11:10:00,5.86,5.86,5.85,5.86,235600.0,3.9369,3.9369,3.9302,3.9369,235600.0
2012-01-31 11:20:00,5.86,5.87,5.85,5.86,346000.0,3.9369,3.9436,3.9302,3.9369,346000.0
2012-01-31 11:30:00,5.86,5.86,5.85,5.86,329200.0,3.9369,3.9369,3.9302,3.9369,329200.0
2012-01-31 11:40:00,5.86,5.87,5.85,5.86,314400.0,3.9369,3.9436,3.9302,3.9369,314400.0
2012-01-31 11:50:00,5.86,5.87,5.85,5.86,285200.0,3.9369,3.9436,3.9302,3.9369,285200.0
2012-01-31 12:00:00,5.87,5.87,5.85,5.86,286000.0,3.9436,3.9436,3.9302,3.9369,286000.0
2012-01-31 12:10:00,5.86,5.88,5.86,5.88,339200.0,3.9369,3.9503,3.9369,3.9503,339200.0
2012-01-31 12:20:00,5.88,5.89,5.87,5.89,234800.0,3.9503,3.957,3.9436,3.957,234800.0
2012-01-31 12:30:00,5.88,5.89,5.88,5.88,71600.0,3.9503,3.957,3.9503,3.9503,71600.0
2012-01-31 12:40:00,5.88,5.88,5.86,5.87,143600.0,3.9503,3.9503,3.9369,3.9436,143600.0
2012-01-31 12:50:00,5.87,5.89,5.87,5.88,222400.0,3.9436,3.957,3.9436,3.9503,222400.0
2012-01-31 13:00:00,5.88,5.88,5.87,5.87,236400.0,3.9503,3.9503,3.9436,3.9436,236400.0
2012-01-31 13:10:00,5.87,5.88,5.87,5.88,137200.0,3.9436,3.9503,3.9436,3.9503,137200.0
2012-01-31 13:20:00,5.88,5.88,5.88,5.88,37600.0,3.9503,3.9503,3.9503,3.9503,37600.0
2012-01-31 13:30:00,5.88,5.88,5.87,5.87,95200.0,3.9503,3.9503,3.9436,3.9436,95200.0
2012-01-31 13:40:00,5.87,5.87,5.85,5.85,210400.0,3.9436,3.9436,3.9302,3.9302,210400.0
2012-01-31 13:50:00,5.85,5.86,5.84,5.84,290400.0,3.9302,3.9369,3.9234,3.9234,290400.0
2012-01-31 14:00:00,5.85,5.85,5.84,5.84,138400.0,3.9302,3.9302,3.9234,3.9234,138400.0
2012-01-31 14:10:00,5.84,5.85,5.84,5.84,474000.0,3.9234,3.9302,3.9234,3.9234,474000.0
2012-01-31 14:20:00,5.84,5.85,5.84,5.85,214400.0,3.9234,3.9302,3.9234,3.9302,214400.0
2012-01-31 14:30:00,5.85,5.86,5.84,5.85,208000.0,3.9302,3.9369,3.9234,3.9302,208000.0
2012-01-31 14:40:00,5.85,5.85,5.84,5.85,154000.0,3.9302,3.9302,3.9234,3.9302,154000.0
2012-01-31 14:50:00,5.85,5.85,5.83,5.84,264800.0,3.9302,3.9302,3.9167,3.9234,264800.0
2012-01-31 15:00:00,5.84,5.84,5.82,5.84,303200.0,3.9234,3.9234,3.91,3.9234,303200.0
2012-01-31 15:10:00,5.84,5.85,5.83,5.85,328400.0,3.9234,3.9302,3.9167,3.9302,328400.0
2012-01-31 15:20:00,5.85,5.86,5.84,5.85,636000.0,3.9302,3.9369,3.9234,3.9302,636000.0
2012-01-31 15:30:00,5.85,5.86,5.84,5.85,483200.0,3.9302,3.9369,3.9234,3.9302,483200.0
2012-01-31 15:40:00,5.85,5.85,5.84,5.84,724800.0,3.9302,3.9302,3.9234,3.9234,724800.0
2012-01-31 15:50:00,5.84,5.85,5.83,5.84,1538400.0,3.9234,3.9302,3.9167,3.9234,1538400.0
2012-02-01 09:30:00,5.86,5.89,5.79,5.88,600000.0,3.9369,3.957,3.8899,3.9503,600000.0
2012-02-01 09:40:00,5.88,5.89,5.87,5.88,290000.0,3.9503,3.957,3.9436,3.9503,290000.0
2012-02-01 09:50:00,5.88,5.89,5.86,5.88,196000.0,3.9503,3.957,3.9369,3.9503,196000.0
2012-02-01 10:00:00,5.88,5.93,5.87,5.92,580800.0,3.9503,3.9839,3.9436,3.9772,580800.0
2012-02-01 10:10:00,5.92,5.93,5.91,5.92,313600.0,3.9772,3.9839,3.9705,3.9772,313600.0
2012-02-01 10:20:00,5.92,5.92,5.9,5.9,180400.0,3.9772,3.9772,3.9638,3.9638,180400.0
2012-02-01 10:30:00,5.9,5.9,5.88,5.89,436800.0,3.9638,3.9638,3.9503,3.957,436800.0
2012-02-01 10:40:00,5.89,5.9,5.88,5.88,323600.0,3.957,3.9638,3.9503,3.9503,323600.0
2012-02-01 10:50:00,5.89,5.89,5.87,5.89,287200.0,3.957,3.957,3.9436,3.957,287200.0
2012-02-01 11:00:00,5.89,5.89,5.87,5.88,251200.0,3.957,3.957,3.9436,3.9503,251200.0
2012-02-01 11:10:00,5.88,5.9,5.83,5.84,648000.0,3.9503,3.9638,3.9167,3.9234,648000.0
2012-02-01 11:20:00,5.84,5.87,5.81,5.87,831600.0,3.9234,3.9436,3.9033,3.9436,831600.0
2012-02-01 11:30:00,5.87,5.87,5.85,5.86,254000.0,3.9436,3.9436,3.9302,3.9369,254000.0
2012-02-01 11:40:00,5.86,5.86,5.84,5.84,230800.0,3.9369,3.9369,3.9234,3.9234,230800.0
2012-02-01 11:50:00,5.84,5.84,5.83,5.83,198400.0,3.9234,3.9234,3.9167,3.9167,198400.0
2012-02-01 12:00:00,5.83,5.84,5.83,5.84,202800.0,3.9167,3.9234,3.9167,3.9234,202800.0
2012-02-01 12:10:00,5.84,5.85,5.83,5.85,482000.0,3.9234,3.9302,3.9167,3.9302,482000.0
2012-02-01 12:20:00,5.85,5.86,5.84,5.85,598800.0,3.9302,3.9369,3.9234,3.9302,598800.0
2012-02-01 12:30:00,5.84,5.85,5.84,5.84,193200.0,3.9234,3.9302,3.9234,3.9234,193200.0
2012-02-01 12:40:00,5.84,5.84,5.83,5.84,133200.0,3.9234,3.9234,3.9167,3.9234,133200.0
2012-02-01 12:50:00,5.84,5.85,5.84,5.84,97600.0,3.9234,3.9302,3.9234,3.9234,97600.0
2012-02-01 13:00:00,5.85,5.85,5.84,5.85,157600.0,3.9302,3.9302,3.9234,3.9302,157600.0
2012-02-01 13:10:00,5.85,5.86,5.85,5.86,193200.0,3.9302,3.9369,3.9302,3.9369,193200.0
2012-02-01 13:20:00,5.86,5.87,5.84,5.84,221600.0,3.9369,3.9436,3.9234,3.9234,221600.0
2012-02-01 13:30:00,5.84,5.85,5.83,5.84,286000.0,3.9234,3.9302,3.9167,3.9234,286000.0
2012-02-01 13:40:00,5.84,5.84,5.82,5.82,201200.0,3.9234,3.9234,3.91,3.91,201200.0
2012-02-01 13:50:00,5.82,5.82,5.81,5.82,148000.0,3.91,3.91,3.9033,3.91,148000.0
2012-02-01 14:00:00,5.82,5.84,5.82,5.83,216400.0,3.91,3.9234,3.91,3.9167,216400.0
2012-02-01 14:10:00,5.83,5.85,5.83,5.85,151200.0,3.9167,3.9302,3.9167,3.9302,151200.0
2012-02-01 14:20:00,5.85,5.86,5.83,5.84,357600.0,3.9302,3.9369,3.9167,3.9234,357600.0
2012-02-01 14:30:00,5.84,5.84,5.83,5.83,227600.0,3.9234,3.9234,3.9167,3.9167,227600.0
2012-02-01 14:40:00,5.83,5.84,5.83,5.83,147600.0,3.9167,3.9234,3.9167,3.9167,147600.0
2012-02-01 14:50:00,5.83,5.84,5.83,5.84,157200.0,3.9167,3.9234,3.9167,3.9234,157200.0
2012-02-01 15:00:00,5.84,5.85,5.84,5.85,316400.0,3.9234,3.9302,3.9234,3.9302,316400.0
2012-02-01 15:10:00,5.85,5.85,5.84,5.84,314000.0,3.9302,3.9302,3.9234,3.9234,314000.0
2012-02-01 15:20:00,5.84,5.85,5.83,5.84,391600.0,3.9234,3.9302,3.9167,3.9234,391600.0
2012-02-01 15:30:00,5.84,5.84,5.83,5.83,348000.0,3.9234,3.9234,3.9167,3.9167,348000.0
2012-02-01 15:40:00,5.83,5.84,5.82,5.84,652800.0,3.9167,3.9234,3.91,3.9234,652800.0
2012-02-01 15:50:00,5.83,5.84,5.82,5.82,1308800.0,3.9167,3.9234,3.91,3.91,1308800.0
2012-02-02 09:30:00,5.86,5.87,5.83,5.84,347600.0,3.9369,3.9436,3.9167,3.9234,347600.0
2012-02-02 09:40:00,5.84,5.85,5.83,5.84,372800.0,3.9234,3.9302,3.9167,3.9234,372800.0
2012-02-02 09:50:00,5.84,5.85,5.83,5.85,134800.0,3.9234,3.9302,3.9167,3.9302,134800.0
2012-02-02 10:00:00,5.85,5.87,5.84,5.86,747600.0,3.9302,3.9436,3.9234,3.9369,747600.0
2012-02-02 10:10:00,5.86,5.87,5.84,5.86,352800.0,3.9369,3.9436,3.9234,3.9369,352800.0
2012-02-02 10:20:00,5.86,5.88,5.86,5.88,311600.0,3.9369,3.9503,3.9369,3.9503,311600.0
2012-02-02 10:30:00,5.88,5.88,5.87,5.87,470000.0,3.9503,3.9503,3.9436,3.9436,470000.0
2012-02-02 10:40:00,5.87,5.88,5.86,5.87,254400.0,3.9436,3.9503,3.9369,3.9436,254400.0
2012-02-02 10:50:00,5.87,5.88,5.86,5.86,184800.0,3.9436,3.9503,3.9369,3.9369,184800.0
2012-02-02 11:00:00,5.86,5.87,5.85,5.86,771200.0,3.9369,3.9436,3.9302,3.9369,771200.0
2012-02-02 11:10:00,5.86,5.87,5.85,5.86,246000.0,3.9369,3.9436,3.9302,3.9369,246000.0
2012-02-02 11:20:00,5.87,5.87,5.86,5.86,216400.0,3.9436,3.9436,3.9369,3.9369,216400.0
2012-02-02 11:30:00,5.86,5.86,5.84,5.84,684000.0,3.9369,3.9369,3.9234,3.9234,684000.0
2012-02-02 11:40:00,5.84,5.85,5.84,5.85,167600.0,3.9234,3.9302,3.9234,3.9302,167600.0
2012-02-02 11:50:00,5.85,5.87,5.85,5.85,246800.0,3.9302,3.9436,3.9302,3.9302,246800.0
2012-02-02 12:00:00,5.85,5.86,5.85,5.85,74800.0,3.9302,3.9369,3.9302,3.9302,74800.0
2012-02-02 12:10:00,5.85,5.86,5.85,5.85,225200.0,3.9302,3.9369,3.9302,3.9302,225200.0
2012-02-02 12:20:00,5.85,5.86,5.85,5.86,176400.0,3.9302,3.9369,3.9302,3.9369,176400.0
2012-02-02 12:30:00,5.86,5.86,5.85,5.85,114000.0,3.9369,3.9369,3.9302,3.9302,114000.0
2012-02-02 12:40:00,5.86,5.86,5.85,5.86,120400.0,3.9369,3.9369,3.9302,3.9369,120400.0
2012-02-02 12:50:00,5.86,5.87,5.86,5.87,224400.0,3.9369,3.9436,3.9369,3.9436,224400.0
2012-02-02 13:00:00,5.86,5.86,5.85,5.85,111200.0,3.9369,3.9369,3.9302,3.9302,111200.0
2012-02-02 13:10:00,5.85,5.86,5.84,5.84,408400.0,3.9302,3.9369,3.9234,3.9234,408400.0
2012-02-02 13:20:00,5.85,5.85,5.84,5.85,156000.0,3.9302,3.9302,3.9234,3.9302,156000.0
2012-02-02 13:30:00,5.85,5.85,5.85,5.85,32000.0,3.9302,3.9302,3.9302,3.9302,32000.0
2012-02-02 13:40:00,5.85,5.86,5.85,5.85,188000.0,3.9302,3.9369,3.9302,3.9302,188000.0
2012-02-02 13:50:00,5.85,5.85,5.83,5.84,522400.0,3.9302,3.9302,3.9167,3.9234,522400.0
2012-02-02 14:00:00,5.84,5.85,5.84,5.85,109200.0,3.9234,3.9302,3.9234,3.9302,109200.0
2012-02-02 14:10:00,5.84,5.85,5.83,5.84,239600.0,3.9234,3.9302,3.9167,3.9234,239600.0
2012-02-02 14:20:00,5.84,5.84,5.84,5.84,105600.0,3.9234,3.9234,3.9234,3.9234,105600.0
2012-02-02 14:30:00,5.84,5.85,5.84,5.85,192000.0,3.9234,3.9302,3.9234,3.9302,192000.0
2012-02-02 14:40:00,5.84,5.85,5.83,5.84,164800.0,3.9234,3.9302,3.9167,3.9234,164800.0
2012-02-02 14:50:00,5.84,5.84,5.81,5.82,671600.0,3.9234,3.9234,3.9033,3.91,671600.0
2012-02-02 15:00:00,5.82,5.83,5.82,5.83,354400.0,3.91,3.9167,3.91,3.9167,354400.0
2012-02-02 15:10:00,5.83,5.83,5.81,5.82,292400.0,3.9167,3.9167,3.9033,3.91,292400.0
2012-02-02 15:20:00,5.82,5.82,5.81,5.81,461200.0,3.91,3.91,3.9033,3.9033,461200.0
2012-02-02 15:30:00,5.82,5.83,5.81,5.83,460800.0,3.91,3.9167,3.9033,3.9167,460800.0
2012-02-02 15:40:00,5.83,5.83,5.81,5.82,698800.0,3.9167,3.9167,3.9033,3.91,698800.0
2012-02-02 15:50:00,5.82,5.82,5.81,5.82,1117600.0,3.91,3.91,3.9033,3.91,1117600.0
2012-02-03 09:30:00,5.88,5.92,5.88,5.89,363200.0,3.9503,3.9772,3.9503,3.957,363200.0
2012-02-03 09:40:00,5.89,5.9,5.87,5.9,373600.0,3.957,3.9638,3.9436,3.9638,373600.0
2012-02-03 09:50:00,5.9,5.9,5.88,5.88,373600.0,3.9638,3.9638,3.9503,3.9503,373600.0
2012-02-03 10:00:00,5.88,5.91,5.88,5.91,234400.0,3.9503,3.9705,3.9503,3.9705,234400.0
2012-02-03 10:10:00,5.91,5.92,5.9,5.91,450800.0,3.9705,3.9772,3.9638,3.9705,450800.0
2012-02-03 10:20:00,5.9,5.92,5.9,5.91,290800.0,3.9638,3.9772,3.9638,3.9705,290800.0
2012-02-03 10:30:00,5.91,5.92,5.9,5.92,406000.0,3.9705,3.9772,3.9638,3.9772,406000.0
2012-02-03 10:40:00,5.92,5.92,5.9,5.91,232000.0,3.9772,3.9772,3.9638,3.9705,232000.0
2012-02-03 10:50:00,5.91,5.92,5.89,5.9,438000.0,3.9705,3.9772,3.957,3.9638,438000.0
2012-02-03 11:00:00,5.9,5.91,5.9,5.91,132400.0,3.9638,3.9705,3.9638,3.9705,132400.0
2012-02-03 11:10:00,5.9,5.92,5.9,5.91,112400.0,3.9638,3.9772,3.9638,3.9705,112400.0
2012-02-03 11:20:00,5.91,5.93,5.91,5.92,136400.0,3.9705,3.9839,3.9705,3.9772,136400.0
2012-02-03 11:30:00,5.92,5.92,5.91,5.92,150400.0,3.9772,3.9772,3.9705,3.9772,150400.0
2012-02-03 11:40:00,5.92,5.93,5.92,5.93,85600.0,3.9772,3.9839,3.9772,3.9839,85600.0
2012-02-03 11:50:00,5.93,5.93,5.92,5.92,107600.0,3.9839,3.9839,3.9772,3.9772,107600.0
2012-02-03 12:00:00,5.92,5.92,5.92,5.92,182800.0,3.9772,3.9772,3.9772,3.9772,182800.0
2012-02-03 12:10:00,5.92,5.92,5.92,5.92,92800.0,3.9772,3.9772,3.9772,3.9772,92800.0
2012-02-03 12:20:00,5.92,5.92,5.92,5.92,164000.0,3.9772,3.9772,3.9772,3.9772,164000.0
2012-02-03 12:30:00,5.92,5.92,5.91,5.91,162800.0,3.9772,3.9772,3.9705,3.9705,162800.0
2012-02-03 12:40:00,5.91,5.92,5.91,5.91,121200.0,3.9705,3.9772,3.9705,3.9705,121200.0
2012-02-03 12:50:00,5.91,5.92,5.91,5.92,193200.0,3.9705,3.9772,3.9705,3.9772,193200.0
2012-02-03 13:00:00,5.92,5.93,5.92,5.93,95200.0,3.9772,3.9839,3.9772,3.9839,95200.0
2012-02-03 13:10:00,5.93,5.95,5.92,5.92,469600.0,3.9839,3.9973,3.9772,3.9772,469600.0
2012-02-03 13:20:00,5.92,5.93,5.92,5.93,123200.0,3.9772,3.9839,3.9772,3.9839,123200.0
2012-02-03 13:30:00,5.92,5.93,5.92,5.93,83600.0,3.9772,3.9839,3.9772,3.9839,83600.0
2012-02-03 13:40:00,5.93,5.93,5.92,5.93,81200.0,3.9839,3.9839,3.9772,3.9839,81200.0
2012-02-03 13:50:00,5.93,5.93,5.91,5.92,158400.0,3.9839,3.9839,3.9705,3.9772,158400.0
2012-02-03 14:00:00,5.92,5.92,5.91,5.92,135200.0,3.9772,3.9772,3.9705,3.9772,135200.0
2012-02-03 14:10:00,5.92,5.92,5.91,5.92,307200.0,3.9772,3.9772,3.9705,3.9772,307200.0
2012-02-03 14:20:00,5.92,5.92,5.91,5.92,272800.0,3.9772,3.9772,3.9705,3.9772,272800.0
2012-02-03 14:30:00,5.92,5.92,5.91,5.92,366000.0,3.9772,3.9772,3.9705,3.9772,366000.0
2012-02-03 14:40:00,5.92,5.93,5.92,5.93,135600.0,3.9772,3.9839,3.9772,3.9839,135600.0
2012-02-03 14:50:00,5.93,5.94,5.93,5.93,158800.0,3.9839,3.9906,3.9839,3.9839,158800.0
2012-02-03 15:00:00,5.93,5.93,5.93,5.93,254400.0,3.9839,3.9839,3.9839,3.9839,254400.0
2012-02-03 15:10:00,5.93,5.94,5.93,5.94,168000.0,3.9839,3.9906,3.9839,3.9906,168000.0
2012-02-03 15:20:00,5.94,5.95,5.94,5.94,154000.0,3.9906,3.9973,3.9906,3.9906,154000.0
2012-02-03 15:30:00,5.94,5.95,5.92,5.93,443200.0,3.9906,3.9973,3.9772,3.9839,443200.0
2012-02-03 15:40:00,5.93,5.93,5.91,5.91,424400.0,3.9839,3.9839,3.9705,3.9705,424400.0
2012-02-03 15:50:00,5.92,5.93,5.91,5.91,1081200.0,3.9772,3.9839,3.9705,3.9705,1081200.0
2012-02-06 09:30:00,5.9,5.92,5.83,5.84,322000.0,3.9638,3.9772,3.9167,3.9234,322000.0
2012-02-06 09:40:00,5.84,5.85,5.84,5.85,205200.0,3.9234,3.9302,3.9234,3.9302,205200.0
2012-02-06 09:50:00,5.85,5.86,5.84,5.84,283600.0,3.9302,3.9369,3.9234,3.9234,283600.0
2012-02-06 10:00:00,5.84,5.85,5.83,5.83,468400.0,3.9234,3.9302,3.9167,3.9167,468400.0
2012-02-06 10:10:00,5.83,5.83,5.81,5.81,464400.0,3.9167,3.9167,3.9033,3.9033,464400.0
2012-02-06 10:20:00,5.81,5.82,5.81,5.82,199600.0,3.9033,3.91,3.9033,3.91,199600.0
2012-02-06 10:30:00,5.81,5.83,5.81,5.83,491600.0,3.9033,3.9167,3.9033,3.9167,491600.0
2012-02-06 10:40:00,5.82,5.83,5.81,5.82,262000.0,3.91,3.9167,3.9033,3.91,262000.0
2012-02-06 10:50:00,5.82,5.83,5.81,5.82,355600.0,3.91,3.9167,3.9033,3.91,355600.0
2012-02-06 11:00:00,5.82,5.83,5.82,5.83,286400.0,3.91,3.9167,3.91,3.9167,286400.0
2012-02-06 11:10:00,5.82,5.83,5.82,5.83,211600.0,3.91,3.9167,3.91,3.9167,211600.0
2012-02-06 11:20:00,5.83,5.85,5.83,5.85,227200.0,3.9167,3.9302,3.9167,3.9302,227200.0
2012-02-06 11:30:00,5.85,5.85,5.84,5.85,460000.0,3.9302,3.9302,3.9234,3.9302,460000.0
2012-02-06 11:40:00,5.85,5.85,5.85,5.85,194400.0,3.9302,3.9302,3.9302,3.9302,194400.0
2012-02-06 11:50:00,5.85,5.86,5.84,5.86,264400.0,3.9302,3.9369,3.9234,3.9369,264400.0
2012-02-06 12:00:00,5.86,5.87,5.85,5.85,258000.0,3.9369,3.9436,3.9302,3.9302,258000.0
2012-02-06 12:10:00,5.85,5.85,5.83,5.85,429600.0,3.9302,3.9302,3.9167,3.9302,429600.0
2012-02-06 12:20:00,5.85,5.85,5.84,5.85,170400.0,3.9302,3.9302,3.9234,3.9302,170400.0
2012-02-06 12:30:00,5.85,5.85,5.84,5.85,241600.0,3.9302,3.9302,3.9234,3.9302,241600.0
2012-02-06 12:40:00,5.85,5.87,5.85,5.85,308000.0,3.9302,3.9436,3.9302,3.9302,308000.0
2012-02-06 12:50:00,5.85,5.87,5.85,5.87,134800.0,3.9302,3.9436,3.9302,3.9436,134800.0
2012-02-06 13:00:00,5.87,5.87,5.84,5.85,183600.0,3.9436,3.9436,3.9234,3.9302,183600.0
2012-02-06 13:10:00,5.85,5.85,5.84,5.85,282800.0,3.9302,3.9302,3.9234,3.9302,282800.0
2012-02-06 13:20:00,5.85,5.85,5.83,5.84,694000.0,3.9302,3.9302,3.9167,3.9234,694000.0
2012-02-06 13:30:00,5.84,5.85,5.84,5.85,255200.0,3.9234,3.9302,3.9234,3.9302,255200.0
2012-02-06 13:40:00,5.85,5.85,5.82,5.83,345600.0,3.9302,3.9302,3.91,3.9167,345600.0
2012-02-06 13:50:00,5.83,5.84,5.83,5.84,207200.0,3.9167,3.9234,3.9167,3.9234,207200.0
2012-02-06 14:00:00,5.84,5.86,5.84,5.84,236800.0,3.9234,3.9369,3.9234,3.9234,236800.0
2012-02-06 14:10:00,5.84,5.86,5.84,5.85,198400.0,3.9234,3.9369,3.9234,3.9302,198400.0
2012-02-06 14:20:00,5.85,5.85,5.84,5.84,185200.0,3.9302,3.9302,3.9234,3.9234,185200.0
2012-02-06 14:30:00,5.84,5.85,5.83,5.84,202800.0,3.9234,3.9302,3.9167,3.9234,202800.0
2012-02-06 14:40:00,5.84,5.84,5.84,5.84,182000.0,3.9234,3.9234,3.9234,3.9234,182000.0
2012-02-06 14:50:00,5.84,5.86,5.84,5.86,574800.0,3.9234,3.9369,3.9234,3.9369,574800.0
2012-02-06 15:00:00,5.85,5.85,5.84,5.85,443200.0,3.9302,3.9302,3.9234,3.9302,443200.0
2012-02-06 15:10:00,5.85,5.85,5.84,5.84,287600.0,3.9302,3.9302,3.9234,3.9234,287600.0
2012-02-06 15:20:00,5.84,5.85,5.83,5.84,374800.0,3.9234,3.9302,3.9167,3.9234,374800.0
2012-02-06 15:30:00,5.84,5.85,5.83,5.84,540800.0,3.9234,3.9302,3.9167,3.9234,540800.0
2012-02-06 15:40:00,5.84,5.85,5.84,5.85,413600.0,3.9234,3.9302,3.9234,3.9302,413600.0
2012-02-06 15:50:00,5.85,5.85,5.84,5.85,1057600.0,3.9302,3.9302,3.9234,3.9302,1057600.0
2012-02-07 09:30:00,5.83,5.88,5.83,5.88,450000.0,3.9167,3.9503,3.9167,3.9503,450000.0
2012-02-07 09:40:00,5.87,5.93,5.87,5.9,226800.0,3.9436,3.9839,3.9436,3.9638,226800.0
2012-02-07 09:50:00,5.9,5.91,5.88,5.9,182400.0,3.9638,3.9705,3.9503,3.9638,182400.0
2012-02-07 10:00:00,5.9,5.91,5.9,5.91,177200.0,3.9638,3.9705,3.9638,3.9705,177200.0
2012-02-07 10:10:00,5.91,5.92,5.91,5.91,198800.0,3.9705,3.9772,3.9705,3.9705,198800.0
2012-02-07 10:20:00,5.91,5.92,5.91,5.91,286000.0,3.9705,3.9772,3.9705,3.9705,286000.0
2012-02-07 10:30:00,5.91,5.93,5.91,5.93,194400.0,3.9705,3.9839,3.9705,3.9839,194400.0
2012-02-07 10:40:00,5.93,5.94,5.92,5.92,321600.0,3.9839,3.9906,3.9772,3.9772,321600.0
2012-02-07 10:50:00,5.93,5.93,5.92,5.92,190400.0,3.9839,3.9839,3.9772,3.9772,190400.0
2012-02-07 11:00:00,5.92,5.93,5.9,5.9,906800.0,3.9772,3.9839,3.9638,3.9638,906800.0
2012-02-07 11:10:00,5.9,5.91,5.9,5.91,119200.0,3.9638,3.9705,3.9638,3.9705,119200.0
2012-02-07 11:20:00,5.91,5.93,5.91,5.93,150000.0,3.9705,3.9839,3.9705,3.9839,150000.0
2012-02-07 11:30:00,5.93,5.93,5.92,5.92,130000.0,3.9839,3.9839,3.9772,3.9772,130000.0
2012-02-07 11:40:00,5.92,5.93,5.92,5.92,68800.0,3.9772,3.9839,3.9772,3.9772,68800.0
2012-02-07 11:50:00,5.93,5.93,5.91,5.93,186000.0,3.9839,3.9839,3.9705,3.9839,186000.0
2012-02-07 12:00:00,5.93,5.93,5.91,5.92,181200.0,3.9839,3.9839,3.9705,3.9772,181200.0
2012-02-07 12:10:00,5.92,5.93,5.91,5.92,269200.0,3.9772,3.9839,3.9705,3.9772,269200.0
2012-02-07 12:20:00,5.93,5.93,5.92,5.92,200000.0,3.9839,3.9839,3.9772,3.9772,200000.0
2012-02-07 12:30:00,5.92,5.93,5.92,5.92,121600.0,3.9772,3.9839,3.9772,3.9772,121600.0
2012-02-07 12:40:00,5.93,5.93,5.9,5.9,193200.0,3.9839,3.9839,3.9638,3.9638,193200.0
2012-02-07 12:50:00,5.91,5.92,5.9,5.92,117600.0,3.9705,3.9772,3.9638,3.9772,117600.0
2012-02-07 13:00:00,5.92,5.93,5.92,5.92,204000.0,3.9772,3.9839,3.9772,3.9772,204000.0
2012-02-07 13:10:00,5.92,5.93,5.91,5.91,88400.0,3.9772,3.9839,3.9705,3.9705,88400.0
2012-02-07 13:20:00,5.91,5.92,5.91,5.92,109200.0,3.9705,3.9772,3.9705,3.9772,109200.0
2012-02-07 13:30:00,5.92,5.92,5.91,5.91,120800.0,3.9772,3.9772,3.9705,3.9705,120800.0
2012-02-07 13:40:00,5.91,5.92,5.9,5.92,148400.0,3.9705,3.9772,3.9638,3.9772,148400.0
2012-02-07 13:50:00,5.92,5.92,5.9,5.9,266000.0,3.9772,3.9772,3.9638,3.9638,266000.0
2012-02-07 14:00:00,5.9,5.92,5.9,5.92,146800.0,3.9638,3.9772,3.9638,3.9772,146800.0
2012-02-07 14:10:00,5.92,5.93,5.92,5.93,161600.0,3.9772,3.9839,3.9772,3.9839,161600.0
2012-02-07 14:20:00,5.92,5.94,5.92,5.92,293600.0,3.9772,3.9906,3.9772,3.9772,293600.0
2012-02-07 14:30:00,5.92,5.93,5.92,5.93,214800.0,3.9772,3.9839,3.9772,3.9839,214800.0
2012-02-07 14:40:00,5.93,5.93,5.92,5.92,218400.0,3.9839,3.9839,3.9772,3.9772,218400.0
2012-02-07 14:50:00,5.93,5.93,5.92,5.92,214000.0,3.9839,3.9839,3.9772,3.9772,214000.0
2012-02-07 15:00:00,5.92,5.93,5.92,5.92,318000.0,3.9772,3.9839,3.9772,3.9772,318000.0
2012-02-07 15:10:00,5.92,5.94,5.92,5.93,305600.0,3.9772,3.9906,3.9772,3.9839,305600.0
2012-02-07 15:20:00,5.93,5.94,5.93,5.94,440400.0,3.9839,3.9906,3.9839,3.9906,440400.0
2012-02-07 15:30:00,5.94,5.94,5.93,5.93,461600.0,3.9906,3.9906,3.9839,3.9839,461600.0
2012-02-07 15:40:00,5.93,5.93,5.93,5.93,540400.0,3.9839,3.9839,3.9839,3.9839,540400.0
2012-02-07 15:50:00,5.93,5.94,5.93,5.93,1001200.0,3.9839,3.9906,3.9839,3.9839,1001200.0
2012-02-08 09:30:00,6.07,6.23,6.04,6.2,2345200.0,4.078,4.1855,4.0578,4.1653,2345200.0
2012-02-08 09:40:00,6.2,6.35,6.19,6.34,1944800.0,4.1653,4.2661,4.1586,4.2594,1944800.0
2012-02-08 09:50:00,6.34,6.47,6.34,6.38,4837600.0,4.2594,4.3467,4.2594,4.2862,4837600.0
2012-02-08 10:00:00,6.38,6.39,6.33,6.33,1086800.0,4.2862,4.2929,4.2526,4.2526,1086800.0
2012-02-08 10:10:00,6.33,6.35,6.3,6.3,1240000.0,4.2526,4.2661,4.2325,4.2325,1240000.0
2012-02-08 10:20:00,6.31,6.32,6.28,6.31,836400.0,4.2392,4.2459,4.219,4.2392,836400.0
2012-02-08 10:30:00,6.31,6.31,6.25,6.25,1032800.0,4.2392,4.2392,4.1989,4.1989,1032800.0
2012-02-08 10:40:00,6.25,6.26,6.24,6.25,817200.0,4.1989,4.2056,4.1922,4.1989,817200.0
2012-02-08 10:50:00,6.25,6.25,6.22,6.22,634800.0,4.1989,4.1989,4.1787,4.1787,634800.0
2012-02-08 11:00:00,6.23,6.23,6.18,6.2,773600.0,4.1855,4.1855,4.1519,4.1653,773600.0
2012-02-08 11:10:00,6.2,6.2,6.15,6.15,1014000.0,4.1653,4.1653,4.1317,4.1317,1014000.0
2012-02-08 11:20:00,6.15,6.2,6.15,6.18,896000.0,4.1317,4.1653,4.1317,4.1519,896000.0
2012-02-08 11:30:00,6.17,6.19,6.17,6.19,569200.0,4.1451,4.1586,4.1451,4.1586,569200.0
2012-02-08 11:40:00,6.19,6.19,6.14,6.14,658800.0,4.1586,4.1586,4.125,4.125,658800.0
2012-02-08 11:50:00,6.15,6.17,6.13,6.15,455200.0,4.1317,4.1451,4.1183,4.1317,455200.0
2012-02-08 12:00:00,6.15,6.16,6.14,6.16,513600.0,4.1317,4.1384,4.125,4.1384,513600.0
2012-02-08 12:10:00,6.16,6.18,6.16,6.17,770800.0,4.1384,4.1519,4.1384,4.1451,770800.0
2012-02-08 12:20:00,6.17,6.18,6.17,6.17,362400.0,4.1451,4.1519,4.1451,4.1451,362400.0
2012-02-08 12:30:00,6.17,6.18,6.16,6.18,310800.0,4.1451,4.1519,4.1384,4.1519,310800.0
2012-02-08 12:40:00,6.18,6.18,6.17,6.18,299200.0,4.1519,4.1519,4.1451,4.1519,299200.0
2012-02-08 12:50:00,6.18,6.19,6.17,6.17,464800.0,4.1519,4.1586,4.1451,4.1451,464800.0
2012-02-08 13:00:00,6.17,6.18,6.16,6.17,218000.0,4.1451,4.1519,4.1384,4.1451,218000.0
2012-02-08 13:10:00,6.17,6.18,6.15,6.16,415200.0,4.1451,4.1519,4.1317,4.1384,415200.0
2012-02-08 13:20:00,6.16,6.16,6.15,6.16,368400.0,4.1384,4.1384,4.1317,4.1384,368400.0
2012-02-08 13:30:00,6.16,6.17,6.15,6.16,573600.0,4.1384,4.1451,4.1317,4.1384,573600.0
2012-02-08 13:40:00,6.16,6.16,6.16,6.16,242800.0,4.1384,4.1384,4.1384,4.1384,242800.0
2012-02-08 13:50:00,6.16,6.17,6.16,6.17,478000.0,4.1384,4.1451,4.1384,4.1451,478000.0
2012-02-08 14:00:00,6.17,6.17,6.17,6.17,480400.0,4.1451,4.1451,4.1451,4.1451,480400.0
2012-02-08 14:10:00,6.17,6.17,6.15,6.15,240400.0,4.1451,4.1451,4.1317,4.1317,240400.0
2012-02-08 14:20:00,6.15,6.15,6.13,6.13,517600.0,4.1317,4.1317,4.1183,4.1183,517600.0
2012-02-08 14:30:00,6.13,6.14,6.12,6.14,612400.0,4.1183,4.125,4.1116,4.125,612400.0
2012-02-08 14:40:00,6.14,6.14,6.13,6.14,306800.0,4.125,4.125,4.1183,4.125,306800.0
2012-02-08 14:50:00,6.14,6.14,6.13,6.13,309200.0,4.125,4.125,4.1183,4.1183,309200.0
2012-02-08 15:00:00,6.13,6.14,6.11,6.12,1048000.0,4.1183,4.125,4.1048,4.1116,1048000.0
2012-02-08 15:10:00,6.12,6.13,6.11,6.13,622000.0,4.1116,4.1183,4.1048,4.1183,622000.0
2012-02-08 15:20:00,6.12,6.14,6.12,6.12,612000.0,4.1116,4.125,4.1116,4.1116,612000.0
2012-02-08 15:30:00,6.12,6.13,6.12,6.13,936000.0,4.1116,4.1183,4.1116,4.1183,936000.0
2012-02-08 15:40:00,6.13,6.13,6.11,6.13,1157600.0,4.1183,4.1183,4.1048,4.1183,1157600.0
2012-02-08 15:50:00,6.13,6.13,6.12,6.13,1531600.0,4.1183,4.1183,4.1116,4.1183,1531600.0
2012-02-09 09:30:00,6.15,6.15,6.11,6.12,282800.0,4.1317,4.1317,4.1048,4.1116,282800.0
2012-02-09 09:40:00,6.12,6.13,6.11,6.12,309200.0,4.1116,4.1183,4.1048,4.1116,309200.0
2012-02-09 09:50:00,6.12,6.14,6.12,6.14,204800.0,4.1116,4.125,4.1116,4.125,204800.0
2012-02-09 10:00:00,6.14,6.15,6.12,6.14,458400.0,4.125,4.1317,4.1116,4.125,458400.0
2012-02-09 10:10:00,6.14,6.14,6.12,6.12,456400.0,4.125,4.125,4.1116,4.1116,456400.0
2012-02-09 10:20:00,6.12,6.13,6.07,6.08,416400.0,4.1116,4.1183,4.078,4.0847,416400.0
2012-02-09 10:30:00,6.07,6.08,6.06,6.07,382400.0,4.078,4.0847,4.0712,4.078,382400.0
2012-02-09 10:40:00,6.07,6.07,6.06,6.06,324400.0,4.078,4.078,4.0712,4.0712,324400.0
2012-02-09 10:50:00,6.07,6.07,6.04,6.05,441200.0,4.078,4.078,4.0578,4.0645,441200.0
2012-02-09 11:00:00,6.05,6.07,6.03,6.06,376400.0,4.0645,4.078,4.0511,4.0712,376400.0
2012-02-09 11:10:00,6.06,6.07,6.06,6.06,339600.0,4.0712,4.078,4.0712,4.0712,339600.0
2012-02-09 11:20:00,6.06,6.08,6.06,6.07,219200.0,4.0712,4.0847,4.0712,4.078,219200.0
2012-02-09 11:30:00,6.07,6.07,6.05,6.05,266400.0,4.078,4.078,4.0645,4.0645,266400.0
2012-02-09 11:40:00,6.05,6.06,6.05,6.06,240800.0,4.0645,4.0712,4.0645,4.0712,240800.0
2012-02-09 11:50:00,6.06,6.09,6.06,6.07,282400.0,4.0712,4.0914,4.0712,4.078,282400.0
2012-02-09 12:00:00,6.07,6.08,6.05,6.05,233600.0,4.078,4.0847,4.0645,4.0645,233600.0
2012-02-09 12:10:00,6.05,6.07,6.05,6.07,96800.0,4.0645,4.078,4.0645,4.078,96800.0
2012-02-09 12:20:00,6.07,6.08,6.06,6.07,159600.0,4.078,4.0847,4.0712,4.078,159600.0
2012-02-09 12:30:00,6.07,6.07,6.06,6.07,92400.0,4.078,4.078,4.0712,4.078,92400.0
2012-02-09 12:40:00,6.07,6.08,6.07,6.08,96000.0,4.078,4.0847,4.078,4.0847,96000.0
2012-02-09 12:50:00,6.08,6.08,6.05,6.06,483200.0,4.0847,4.0847,4.0645,4.0712,483200.0
2012-02-09 13:00:00,6.05,6.08,6.05,6.07,218000.0,4.0645,4.0847,4.0645,4.078,218000.0
2012-02-09 13:10:00,6.07,6.09,6.07,6.07,333200.0,4.078,4.0914,4.078,4.078,333200.0
2012-02-09 13:20:00,6.07,6.1,6.07,6.08,262800.0,4.078,4.0981,4.078,4.0847,262800.0
2012-02-09 13:30:00,6.08,6.08,6.06,6.07,198400.0,4.0847,4.0847,4.0712,4.078,198400.0
2012-02-09 13:40:00,6.08,6.08,6.06,6.08,222800.0,4.0847,4.0847,4.0712,4.0847,222800.0
2012-02-09 13:50:00,6.08,6.1,6.07,6.09,383200.0,4.0847,4.0981,4.078,4.0914,383200.0
2012-02-09 14:00:00,6.09,6.1,6.08,6.1,234400.0,4.0914,4.0981,4.0847,4.0981,234400.0
2012-02-09 14:10:00,6.1,6.11,6.09,6.09,404000.0,4.0981,4.1048,4.0914,4.0914,404000.0
2012-02-09 14:20:00,6.09,6.1,6.09,6.1,221200.0,4.0914,4.0981,4.0914,4.0981,221200.0
2012-02-09 14:30:00,6.1,6.1,6.08,6.08,193200.0,4.0981,4.0981,4.0847,4.0847,193200.0
2012-02-09 14:40:00,6.08,6.08,6.07,6.07,214800.0,4.0847,4.0847,4.078,4.078,214800.0
2012-02-09 14:50:00,6.07,6.08,6.06,6.07,287600.0,4.078,4.0847,4.0712,4.078,287600.0
2012-02-09 15:00:00,6.07,6.07,6.05,6.06,483200.0,4.078,4.078,4.0645,4.0712,483200.0
2012-02-09 15:10:00,6.06,6.06,6.05,6.05,359600.0,4.0712,4.0712,4.0645,4.0645,359600.0
2012-02-09 15:20:00,6.05,6.05,6.03,6.05,493200.0,4.0645,4.0645,4.0511,4.0645,493200.0
2012-02-09 15:30:00,6.05,6.05,6.03,6.03,710400.0,4.0645,4.0645,4.0511,4.0511,710400.0
2012-02-09 15:40:00,6.03,6.03,6.01,6.02,1402400.0,4.0511,4.0511,4.0377,4.0444,1402400.0
2012-02-09 15:50:00,6.01,6.04,6.0,6.02,2079200.0,4.0377,4.0578,4.0309,4.0444,2079200.0
2012-02-10 09:30:00,5.87,5.9,5.74,5.78,2700000.0,3.9436,3.9638,3.8563,3.8831,2700000.0
2012-02-10 09:40:00,5.78,5.79,5.75,5.78,1799200.0,3.8831,3.8899,3.863,3.8831,1799200.0
2012-02-10 09:50:00,5.78,5.78,5.72,5.75,1446800.0,3.8831,3.8831,3.8428,3.863,1446800.0
2012-02-10 10:00:00,5.75,5.75,5.69,5.75,2323600.0,3.863,3.863,3.8227,3.863,2323600.0
2012-02-10 10:10:00,5.75,5.77,5.74,5.76,491600.0,3.863,3.8764,3.8563,3.8697,491600.0
2012-02-10 10:20:00,5.76,5.77,5.73,5.73,1657200.0,3.8697,3.8764,3.8495,3.8495,1657200.0
2012-02-10 10:30:00,5.73,5.75,5.73,5.75,660400.0,3.8495,3.863,3.8495,3.863,660400.0
2012-02-10 10:40:00,5.75,5.76,5.75,5.75,812400.0,3.863,3.8697,3.863,3.863,812400.0
2012-02-10 10:50:00,5.75,5.75,5.74,5.75,606400.0,3.863,3.863,3.8563,3.863,606400.0
2012-02-10 11:00:00,5.75,5.76,5.74,5.76,1212800.0,3.863,3.8697,3.8563,3.8697,1212800.0
2012-02-10 11:10:00,5.76,5.76,5.75,5.75,600000.0,3.8697,3.8697,3.863,3.863,600000.0
2012-02-10 11:20:00,5.75,5.75,5.72,5.72,632800.0,3.863,3.863,3.8428,3.8428,632800.0
2012-02-10 11:30:00,5.72,5.73,5.71,5.71,594800.0,3.8428,3.8495,3.8361,3.8361,594800.0
2012-02-10 11:40:00,5.71,5.75,5.71,5.75,244800.0,3.8361,3.863,3.8361,3.863,244800.0
2012-02-10 11:50:00,5.75,5.75,5.74,5.74,443200.0,3.863,3.863,3.8563,3.8563,443200.0
2012-02-10 12:00:00,5.74,5.75,5.74,5.75,190000.0,3.8563,3.863,3.8563,3.863,190000.0
2012-02-10 12:10:00,5.75,5.75,5.74,5.75,194000.0,3.863,3.863,3.8563,3.863,194000.0
2012-02-10 12:20:00,5.75,5.75,5.74,5.75,180400.0,3.863,3.863,3.8563,3.863,180400.0
2012-02-10 12:30:00,5.75,5.75,5.75,5.75,270400.0,3.863,3.863,3.863,3.863,270400.0
2012-02-10 12:40:00,5.75,5.75,5.75,5.75,218000.0,3.863,3.863,3.863,3.863,218000.0
2012-02-10 12:50:00,5.75,5.75,5.75,5.75,225200.0,3.863,3.863,3.863,3.863,225200.0
2012-02-10 13:00:00,5.75,5.75,5.74,5.75,294000.0,3.863,3.863,3.8563,3.863,294000.0
2012-02-10 13:10:00,5.75,5.75,5.75,5.75,467200.0,3.863,3.863,3.863,3.863,467200.0
2012-02-10 13:20:00,5.75,5.76,5.74,5.74,1866400.0,3.863,3.8697,3.8563,3.8563,1866400.0
2012-02-10 13:30:00,5.74,5.75,5.72,5.73,530000.0,3.8563,3.863,3.8428,3.8495,530000.0
2012-02-10 13:40:00,5.73,5.74,5.71,5.72,407600.0,3.8495,3.8563,3.8361,3.8428,407600.0
2012-02-10 13:50:00,5.72,5.75,5.72,5.73,336400.0,3.8428,3.863,3.8428,3.8495,336400.0
2012-02-10 14:00:00,5.73,5.75,5.73,5.75,297200.0,3.8495,3.863,3.8495,3.863,297200.0
2012-02-10 14:10:00,5.75,5.75,5.74,5.75,376400.0,3.863,3.863,3.8563,3.863,376400.0
2012-02-10 14:20:00,5.75,5.75,5.73,5.73,552800.0,3.863,3.863,3.8495,3.8495,552800.0
2012-02-10 14:30:00,5.73,5.73,5.72,5.73,424400.0,3.8495,3.8495,3.8428,3.8495,424400.0
2012-02-10 14:40:00,5.73,5.73,5.72,5.72,391200.0,3.8495,3.8495,3.8428,3.8428,391200.0
2012-02-10 14:50:00,5.72,5.73,5.7,5.72,746000.0,3.8428,3.8495,3.8294,3.8428,746000.0
2012-02-10 15:00:00,5.72,5.72,5.7,5.7,537200.0,3.8428,3.8428,3.8294,3.8294,537200.0
2012-02-10 15:10:00,5.7,5.71,5.69,5.69,750800.0,3.8294,3.8361,3.8227,3.8227,750800.0
2012-02-10 15:20:00,5.69,5.71,5.67,5.7,913200.0,3.8227,3.8361,3.8092,3.8294,913200.0
2012-02-10 15:30:00,5.7,5.7,5.68,5.69,984000.0,3.8294,3.8294,3.816,3.8227,984000.0
2012-02-10 15:40:00,5.69,5.72,5.69,5.72,1363600.0,3.8227,3.8428,3.8227,3.8428,1363600.0
2012-02-10 15:50:00,5.72,5.72,5.71,5.72,1988800.0,3.8428,3.8428,3.8361,3.8428,1988800.0
2012-02-13 09:30:00,5.75,5.77,5.7,5.71,570800.0,3.863,3.8764,3.8294,3.8361,570800.0
2012-02-13 09:40:00,5.7,5.71,5.65,5.68,1020800.0,3.8294,3.8361,3.7958,3.816,1020800.0
2012-02-13 09:50:00,5.68,5.7,5.65,5.67,954400.0,3.816,3.8294,3.7958,3.8092,954400.0
2012-02-13 10:00:00,5.67,5.68,5.64,5.64,984800.0,3.8092,3.816,3.7891,3.7891,984800.0
2012-02-13 10:10:00,5.64,5.71,5.64,5.69,1039600.0,3.7891,3.8361,3.7891,3.8227,1039600.0
2012-02-13 10:20:00,5.69,5.74,5.68,5.74,686800.0,3.8227,3.8563,3.816,3.8563,686800.0
2012-02-13 10:30:00,5.74,5.75,5.71,5.71,627600.0,3.8563,3.863,3.8361,3.8361,627600.0
2012-02-13 10:40:00,5.71,5.72,5.7,5.7,554400.0,3.8361,3.8428,3.8294,3.8294,554400.0
2012-02-13 10:50:00,5.7,5.72,5.7,5.71,420000.0,3.8294,3.8428,3.8294,3.8361,420000.0
2012-02-13 11:00:00,5.71,5.73,5.7,5.72,475600.0,3.8361,3.8495,3.8294,3.8428,475600.0
2012-02-13 11:10:00,5.72,5.75,5.72,5.74,446000.0,3.8428,3.863,3.8428,3.8563,446000.0
2012-02-13 11:20:00,5.74,5.74,5.71,5.72,462000.0,3.8563,3.8563,3.8361,3.8428,462000.0
2012-02-13 11:30:00,5.72,5.73,5.7,5.71,519600.0,3.8428,3.8495,3.8294,3.8361,519600.0
2012-02-13 11:40:00,5.71,5.73,5.71,5.71,360000.0,3.8361,3.8495,3.8361,3.8361,360000.0
2012-02-13 11:50:00,5.71,5.73,5.7,5.72,289200.0,3.8361,3.8495,3.8294,3.8428,289200.0
2012-02-13 12:00:00,5.73,5.75,5.72,5.72,439600.0,3.8495,3.863,3.8428,3.8428,439600.0
2012-02-13 12:10:00,5.72,5.73,5.72,5.73,240400.0,3.8428,3.8495,3.8428,3.8495,240400.0
2012-02-13 12:20:00,5.72,5.74,5.72,5.73,334800.0,3.8428,3.8563,3.8428,3.8495,334800.0
2012-02-13 12:30:00,5.73,5.74,5.72,5.73,283200.0,3.8495,3.8563,3.8428,3.8495,283200.0
2012-02-13 12:40:00,5.72,5.73,5.72,5.72,220400.0,3.8428,3.8495,3.8428,3.8428,220400.0
2012-02-13 12:50:00,5.73,5.74,5.72,5.74,210800.0,3.8495,3.8563,3.8428,3.8563,210800.0
2012-02-13 13:00:00,5.74,5.75,5.74,5.75,216000.0,3.8563,3.863,3.8563,3.863,216000.0
2012-02-13 13:10:00,5.75,5.75,5.74,5.75,537200.0,3.863,3.863,3.8563,3.863,537200.0
2012-02-13 13:20:00,5.75,5.75,5.74,5.75,871200.0,3.863,3.863,3.8563,3.863,871200.0
2012-02-13 13:30:00,5.75,5.75,5.72,5.73,419600.0,3.863,3.863,3.8428,3.8495,419600.0
2012-02-13 13:40:00,5.73,5.74,5.73,5.73,503200.0,3.8495,3.8563,3.8495,3.8495,503200.0
2012-02-13 13:50:00,5.73,5.74,5.73,5.73,238800.0,3.8495,3.8563,3.8495,3.8495,238800.0
2012-02-13 14:00:00,5.73,5.74,5.73,5.74,178800.0,3.8495,3.8563,3.8495,3.8563,178800.0
2012-02-13 14:10:00,5.74,5.74,5.74,5.74,263600.0,3.8563,3.8563,3.8563,3.8563,263600.0
2012-02-13 14:20:00,5.74,5.75,5.74,5.74,559600.0,3.8563,3.863,3.8563,3.8563,559600.0
2012-02-13 14:30:00,5.74,5.74,5.74,5.74,635600.0,3.8563,3.8563,3.8563,3.8563,635600.0
2012-02-13 14:40:00,5.74,5.75,5.74,5.75,321600.0,3.8563,3.863,3.8563,3.863,321600.0
2012-02-13 14:50:00,5.74,5.75,5.74,5.74,344800.0,3.8563,3.863,3.8563,3.8563,344800.0
2012-02-13 15:00:00,5.74,5.75,5.73,5.74,666800.0,3.8563,3.863,3.8495,3.8563,666800.0
2012-02-13 15:10:00,5.74,5.75,5.74,5.74,447200.0,3.8563,3.863,3.8563,3.8563,447200.0
2012-02-13 15:20:00,5.75,5.75,5.74,5.75,542000.0,3.863,3.863,3.8563,3.863,542000.0
2012-02-13 15:30:00,5.75,5.75,5.74,5.74,793200.0,3.863,3.863,3.8563,3.8563,793200.0
2012-02-13 15:40:00,5.75,5.75,5.74,5.75,1076800.0,3.863,3.863,3.8563,3.863,1076800.0
2012-02-13 15:50:00,5.75,5.75,5.74,5.74,1673200.0,3.863,3.863,3.8563,3.8563,1673200.0
2012-02-14 09:30:00,5.75,5.75,5.66,5.7,490400.0,3.863,3.863,3.8025,3.8294,490400.0
2012-02-14 09:40:00,5.7,5.75,5.7,5.74,569600.0,3.8294,3.863,3.8294,3.8563,569600.0
2012-02-14 09:50:00,5.74,5.74,5.72,5.73,287600.0,3.8563,3.8563,3.8428,3.8495,287600.0
2012-02-14 10:00:00,5.72,5.74,5.72,5.72,713200.0,3.8428,3.8563,3.8428,3.8428,713200.0
2012-02-14 10:10:00,5.72,5.73,5.72,5.73,649200.0,3.8428,3.8495,3.8428,3.8495,649200.0
2012-02-14 10:20:00,5.73,5.73,5.72,5.72,250800.0,3.8495,3.8495,3.8428,3.8428,250800.0
2012-02-14 10:30:00,5.72,5.72,5.71,5.72,276400.0,3.8428,3.8428,3.8361,3.8428,276400.0
2012-02-14 10:40:00,5.72,5.72,5.71,5.72,225600.0,3.8428,3.8428,3.8361,3.8428,225600.0
2012-02-14 10:50:00,5.72,5.72,5.71,5.72,184400.0,3.8428,3.8428,3.8361,3.8428,184400.0
2012-02-14 11:00:00,5.72,5.72,5.71,5.72,219200.0,3.8428,3.8428,3.8361,3.8428,219200.0
2012-02-14 11:10:00,5.72,5.72,5.71,5.72,295600.0,3.8428,3.8428,3.8361,3.8428,295600.0
2012-02-14 11:20:00,5.72,5.73,5.72,5.73,439200.0,3.8428,3.8495,3.8428,3.8495,439200.0
2012-02-14 11:30:00,5.73,5.73,5.72,5.73,334400.0,3.8495,3.8495,3.8428,3.8495,334400.0
2012-02-14 11:40:00,5.72,5.73,5.71,5.72,618000.0,3.8428,3.8495,3.8361,3.8428,618000.0
2012-02-14 11:50:00,5.72,5.72,5.72,5.72,160800.0,3.8428,3.8428,3.8428,3.8428,160800.0
2012-02-14 12:00:00,5.72,5.73,5.72,5.73,245200.0,3.8428,3.8495,3.8428,3.8495,245200.0
2012-02-14 12:10:00,5.73,5.73,5.72,5.72,153200.0,3.8495,3.8495,3.8428,3.8428,153200.0
2012-02-14 12:20:00,5.73,5.73,5.72,5.73,214400.0,3.8495,3.8495,3.8428,3.8495,214400.0
2012-02-14 12:30:00,5.73,5.74,5.73,5.74,296800.0,3.8495,3.8563,3.8495,3.8563,296800.0
2012-02-14 12:40:00,5.74,5.75,5.74,5.75,209200.0,3.8563,3.863,3.8563,3.863,209200.0
2012-02-14 12:50:00,5.75,5.75,5.74,5.74,376800.0,3.863,3.863,3.8563,3.8563,376800.0
2012-02-14 13:00:00,5.74,5.75,5.74,5.74,84800.0,3.8563,3.863,3.8563,3.8563,84800.0
2012-02-14 13:10:00,5.74,5.74,5.74,5.74,134400.0,3.8563,3.8563,3.8563,3.8563,134400.0
2012-02-14 13:20:00,5.74,5.74,5.73,5.74,143200.0,3.8563,3.8563,3.8495,3.8563,143200.0
2012-02-14 13:30:00,5.74,5.75,5.74,5.74,283200.0,3.8563,3.863,3.8563,3.8563,283200.0
2012-02-14 13:40:00,5.74,5.74,5.73,5.73,373600.0,3.8563,3.8563,3.8495,3.8495,373600.0
2012-02-14 13:50:00,5.73,5.73,5.73,5.73,334000.0,3.8495,3.8495,3.8495,3.8495,334000.0
2012-02-14 14:00:00,5.73,5.73,5.72,5.72,492800.0,3.8495,3.8495,3.8428,3.8428,492800.0
2012-02-14 14:10:00,5.72,5.73,5.72,5.73,179200.0,3.8428,3.8495,3.8428,3.8495,179200.0
2012-02-14 14:20:00,5.73,5.73,5.72,5.72,144400.0,3.8495,3.8495,3.8428,3.8428,144400.0
2012-02-14 14:30:00,5.72,5.73,5.72,5.73,94400.0,3.8428,3.8495,3.8428,3.8495,94400.0
2012-02-14 14:40:00,5.73,5.73,5.72,5.73,217600.0,3.8495,3.8495,3.8428,3.8495,217600.0
2012-02-14 14:50:00,5.73,5.73,5.73,5.73,194400.0,3.8495,3.8495,3.8495,3.8495,194400.0
2012-02-14 15:00:00,5.73,5.74,5.73,5.74,272000.0,3.8495,3.8563,3.8495,3.8563,272000.0
2012-02-14 15:10:00,5.74,5.74,5.74,5.74,299600.0,3.8563,3.8563,3.8563,3.8563,299600.0
2012-02-14 15:20:00,5.74,5.74,5.73,5.73,204400.0,3.8563,3.8563,3.8495,3.8495,204400.0
2012-02-14 15:30:00,5.73,5.74,5.73,5.74,338400.0,3.8495,3.8563,3.8495,3.8563,338400.0
2012-02-14 15:40:00,5.74,5.75,5.74,5.75,1268800.0,3.8563,3.863,3.8563,3.863,1268800.0
2012-02-14 15:50:00,5.75,5.75,5.74,5.75,2618400.0,3.863,3.863,3.8563,3.863,2618400.0
2012-02-15 09:30:00,5.75,5.76,5.74,5.76,692400.0,3.863,3.8697,3.8563,3.8697,692400.0
2012-02-15 09:40:00,5.76,5.76,5.74,5.76,417600.0,3.8697,3.8697,3.8563,3.8697,417600.0
2012-02-15 09:50:00,5.76,5.76,5.75,5.75,300400.0,3.8697,3.8697,3.863,3.863,300400.0
2012-02-15 10:00:00,5.75,5.76,5.75,5.76,451200.0,3.863,3.8697,3.863,3.8697,451200.0
2012-02-15 10:10:00,5.76,5.76,5.75,5.75,422400.0,3.8697,3.8697,3.863,3.863,422400.0
2012-02-15 10:20:00,5.75,5.76,5.75,5.76,680000.0,3.863,3.8697,3.863,3.8697,680000.0
2012-02-15 10:30:00,5.76,5.76,5.75,5.75,323200.0,3.8697,3.8697,3.863,3.863,323200.0
2012-02-15 10:40:00,5.75,5.76,5.74,5.75,419600.0,3.863,3.8697,3.8563,3.863,419600.0
2012-02-15 10:50:00,5.75,5.75,5.75,5.75,379200.0,3.863,3.863,3.863,3.863,379200.0
2012-02-15 11:00:00,5.75,5.75,5.75,5.75,376400.0,3.863,3.863,3.863,3.863,376400.0
2012-02-15 11:10:00,5.75,5.75,5.75,5.75,384000.0,3.863,3.863,3.863,3.863,384000.0
2012-02-15 11:20:00,5.75,5.75,5.75,5.75,320800.0,3.863,3.863,3.863,3.863,320800.0
2012-02-15 11:30:00,5.75,5.75,5.75,5.75,226400.0,3.863,3.863,3.863,3.863,226400.0
2012-02-15 11:40:00,5.75,5.75,5.75,5.75,491200.0,3.863,3.863,3.863,3.863,491200.0
2012-02-15 11:50:00,5.75,5.76,5.75,5.75,160800.0,3.863,3.8697,3.863,3.863,160800.0
2012-02-15 12:00:00,5.75,5.76,5.75,5.75,416800.0,3.863,3.8697,3.863,3.863,416800.0
2012-02-15 12:10:00,5.75,5.76,5.75,5.75,235200.0,3.863,3.8697,3.863,3.863,235200.0
2012-02-15 12:20:00,5.75,5.75,5.74,5.74,277200.0,3.863,3.863,3.8563,3.8563,277200.0
2012-02-15 12:30:00,5.74,5.75,5.74,5.75,172000.0,3.8563,3.863,3.8563,3.863,172000.0
2012-02-15 12:40:00,5.75,5.75,5.74,5.74,289200.0,3.863,3.863,3.8563,3.8563,289200.0
2012-02-15 12:50:00,5.74,5.74,5.73,5.73,144000.0,3.8563,3.8563,3.8495,3.8495,144000.0
2012-02-15 13:00:00,5.73,5.73,5.72,5.73,308000.0,3.8495,3.8495,3.8428,3.8495,308000.0
2012-02-15 13:10:00,5.73,5.73,5.73,5.73,109600.0,3.8495,3.8495,3.8495,3.8495,109600.0
2012-02-15 13:20:00,5.73,5.73,5.73,5.73,187200.0,3.8495,3.8495,3.8495,3.8495,187200.0
2012-02-15 13:30:00,5.73,5.74,5.73,5.74,177200.0,3.8495,3.8563,3.8495,3.8563,177200.0
2012-02-15 13:40:00,5.74,5.74,5.74,5.74,95600.0,3.8563,3.8563,3.8563,3.8563,95600.0
2012-02-15 13:50:00,5.74,5.75,5.74,5.75,241200.0,3.8563,3.863,3.8563,3.863,241200.0
2012-02-15 14:00:00,5.75,5.75,5.75,5.75,348000.0,3.863,3.863,3.863,3.863,348000.0
2012-02-15 14:10:00,5.75,5.75,5.74,5.74,281200.0,3.863,3.863,3.8563,3.8563,281200.0
2012-02-15 14:20:00,5.74,5.75,5.74,5.75,161600.0,3.8563,3.863,3.8563,3.863,161600.0
2012-02-15 14:30:00,5.75,5.75,5.74,5.75,169200.0,3.863,3.863,3.8563,3.863,169200.0
2012-02-15 14:40:00,5.74,5.75,5.74,5.75,282000.0,3.8563,3.863,3.8563,3.863,282000.0
2012-02-15 14:50:00,5.75,5.75,5.73,5.73,270400.0,3.863,3.863,3.8495,3.8495,270400.0
2012-02-15 15:00:00,5.73,5.73,5.72,5.72,537600.0,3.8495,3.8495,3.8428,3.8428,537600.0
2012-02-15 15:10:00,5.72,5.73,5.71,5.72,772400.0,3.8428,3.8495,3.8361,3.8428,772400.0
2012-02-15 15:20:00,5.72,5.72,5.71,5.71,335200.0,3.8428,3.8428,3.8361,3.8361,335200.0
2012-02-15 15:30:00,5.71,5.72,5.71,5.71,334800.0,3.8361,3.8428,3.8361,3.8361,334800.0
2012-02-15 15:40:00,5.71,5.71,5.7,5.7,709600.0,3.8361,3.8361,3.8294,3.8294,709600.0
2012-02-15 15:50:00,5.7,5.71,5.7,5.71,1205200.0,3.8294,3.8361,3.8294,3.8361,1205200.0
2012-02-16 09:30:00,5.68,5.76,5.68,5.74,388800.0,3.8408,3.8949,3.8408,3.8814,388800.0
2012-02-16 09:40:00,5.74,5.76,5.74,5.75,347200.0,3.8814,3.8949,3.8814,3.8881,347200.0
2012-02-16 09:50:00,5.75,5.76,5.74,5.75,492400.0,3.8881,3.8949,3.8814,3.8881,492400.0
2012-02-16 10:00:00,5.75,5.76,5.74,5.75,379200.0,3.8881,3.8949,3.8814,3.8881,379200.0
2012-02-16 10:10:00,5.75,5.75,5.74,5.75,327600.0,3.8881,3.8881,3.8814,3.8881,327600.0
2012-02-16 10:20:00,5.75,5.76,5.75,5.76,305200.0,3.8881,3.8949,3.8881,3.8949,305200.0
2012-02-16 10:30:00,5.76,5.77,5.76,5.77,198800.0,3.8949,3.9017,3.8949,3.9017,198800.0
2012-02-16 10:40:00,5.77,5.78,5.75,5.76,206800.0,3.9017,3.9084,3.8881,3.8949,206800.0
2012-02-16 10:50:00,5.76,5.76,5.74,5.75,274400.0,3.8949,3.8949,3.8814,3.8881,274400.0
2012-02-16 11:00:00,5.75,5.76,5.74,5.75,425600.0,3.8881,3.8949,3.8814,3.8881,425600.0
2012-02-16 11:10:00,5.75,5.76,5.75,5.75,243600.0,3.8881,3.8949,3.8881,3.8881,243600.0
2012-02-16 11:20:00,5.75,5.76,5.75,5.75,238800.0,3.8881,3.8949,3.8881,3.8881,238800.0
2012-02-16 11:30:00,5.75,5.77,5.75,5.77,459600.0,3.8881,3.9017,3.8881,3.9017,459600.0
2012-02-16 11:40:00,5.77,5.78,5.76,5.78,205600.0,3.9017,3.9084,3.8949,3.9084,205600.0
2012-02-16 11:50:00,5.77,5.8,5.77,5.78,303600.0,3.9017,3.9219,3.9017,3.9084,303600.0
2012-02-16 12:00:00,5.78,5.78,5.77,5.78,94400.0,3.9084,3.9084,3.9017,3.9084,94400.0
2012-02-16 12:10:00,5.78,5.79,5.78,5.78,173200.0,3.9084,3.9152,3.9084,3.9084,173200.0
2012-02-16 12:20:00,5.78,5.79,5.77,5.77,131600.0,3.9084,3.9152,3.9017,3.9017,131600.0
2012-02-16 12:30:00,5.77,5.78,5.77,5.78,297200.0,3.9017,3.9084,3.9017,3.9084,297200.0
2012-02-16 12:40:00,5.77,5.78,5.76,5.76,112000.0,3.9017,3.9084,3.8949,3.8949,112000.0
2012-02-16 12:50:00,5.76,5.76,5.75,5.75,215600.0,3.8949,3.8949,3.8881,3.8881,215600.0
2012-02-16 13:00:00,5.75,5.76,5.75,5.76,117200.0,3.8881,3.8949,3.8881,3.8949,117200.0
2012-02-16 13:10:00,5.76,5.78,5.76,5.77,166000.0,3.8949,3.9084,3.8949,3.9017,166000.0
2012-02-16 13:20:00,5.77,5.77,5.75,5.76,330800.0,3.9017,3.9017,3.8881,3.8949,330800.0
2012-02-16 13:30:00,5.76,5.76,5.75,5.76,505600.0,3.8949,3.8949,3.8881,3.8949,505600.0
2012-02-16 13:40:00,5.75,5.75,5.75,5.75,113200.0,3.8881,3.8881,3.8881,3.8881,113200.0
2012-02-16 13:50:00,5.75,5.77,5.75,5.77,136800.0,3.8881,3.9017,3.8881,3.9017,136800.0
2012-02-16 14:00:00,5.77,5.78,5.76,5.77,145600.0,3.9017,3.9084,3.8949,3.9017,145600.0
2012-02-16 14:10:00,5.76,5.77,5.76,5.76,160400.0,3.8949,3.9017,3.8949,3.8949,160400.0
2012-02-16 14:20:00,5.76,5.76,5.75,5.76,371600.0,3.8949,3.8949,3.8881,3.8949,371600.0
2012-02-16 14:30:00,5.76,5.76,5.75,5.76,226400.0,3.8949,3.8949,3.8881,3.8949,226400.0
2012-02-16 14:40:00,5.76,5.76,5.76,5.76,99600.0,3.8949,3.8949,3.8949,3.8949,99600.0
2012-02-16 14:50:00,5.76,5.76,5.75,5.76,159200.0,3.8949,3.8949,3.8881,3.8949,159200.0
2012-02-16 15:00:00,5.76,5.76,5.75,5.76,77200.0,3.8949,3.8949,3.8881,3.8949,77200.0
2012-02-16 15:10:00,5.76,5.76,5.75,5.76,228800.0,3.8949,3.8949,3.8881,3.8949,228800.0
2012-02-16 15:20:00,5.76,5.76,5.75,5.76,375600.0,3.8949,3.8949,3.8881,3.8949,375600.0
2012-02-16 15:30:00,5.76,5.76,5.75,5.76,308400.0,3.8949,3.8949,3.8881,3.8949,308400.0
2012-02-16 15:40:00,5.76,5.77,5.75,5.76,704800.0,3.8949,3.9017,3.8881,3.8949,704800.0
2012-02-16 15:50:00,5.76,5.76,5.75,5.76,1028400.0,3.8949,3.8949,3.8881,3.8949,1028400.0
2012-02-17 09:30:00,5.8,5.83,5.77,5.77,756000.0,3.9219,3.9422,3.9017,3.9017,756000.0
2012-02-17 09:40:00,5.77,5.79,5.76,5.77,482000.0,3.9017,3.9152,3.8949,3.9017,482000.0
2012-02-17 09:50:00,5.77,5.77,5.75,5.75,241600.0,3.9017,3.9017,3.8881,3.8881,241600.0
2012-02-17 10:00:00,5.75,5.77,5.75,5.76,286800.0,3.8881,3.9017,3.8881,3.8949,286800.0
2012-02-17 10:10:00,5.76,5.77,5.75,5.77,161200.0,3.8949,3.9017,3.8881,3.9017,161200.0
2012-02-17 10:20:00,5.77,5.78,5.76,5.77,150000.0,3.9017,3.9084,3.8949,3.9017,150000.0
2012-02-17 10:30:00,5.77,5.78,5.77,5.77,110800.0,3.9017,3.9084,3.9017,3.9017,110800.0
2012-02-17 10:40:00,5.77,5.78,5.76,5.78,128000.0,3.9017,3.9084,3.8949,3.9084,128000.0
2012-02-17 10:50:00,5.78,5.78,5.78,5.78,89600.0,3.9084,3.9084,3.9084,3.9084,89600.0
2012-02-17 11:00:00,5.78,5.78,5.76,5.77,307600.0,3.9084,3.9084,3.8949,3.9017,307600.0
2012-02-17 11:10:00,5.77,5.78,5.77,5.78,134800.0,3.9017,3.9084,3.9017,3.9084,134800.0
2012-02-17 11:20:00,5.78,5.78,5.77,5.78,101600.0,3.9084,3.9084,3.9017,3.9084,101600.0
2012-02-17 11:30:00,5.78,5.78,5.78,5.78,62400.0,3.9084,3.9084,3.9084,3.9084,62400.0
2012-02-17 11:40:00,5.78,5.79,5.78,5.79,46400.0,3.9084,3.9152,3.9084,3.9152,46400.0
2012-02-17 11:50:00,5.79,5.81,5.79,5.8,359600.0,3.9152,3.9287,3.9152,3.9219,359600.0
2012-02-17 12:00:00,5.8,5.8,5.78,5.79,221200.0,3.9219,3.9219,3.9084,3.9152,221200.0
2012-02-17 12:10:00,5.79,5.81,5.79,5.81,54000.0,3.9152,3.9287,3.9152,3.9287,54000.0
2012-02-17 12:20:00,5.81,5.81,5.8,5.8,74800.0,3.9287,3.9287,3.9219,3.9219,74800.0
2012-02-17 12:30:00,5.8,5.81,5.8,5.81,114800.0,3.9219,3.9287,3.9219,3.9287,114800.0
2012-02-17 12:40:00,5.81,5.82,5.8,5.81,134000.0,3.9287,3.9355,3.9219,3.9287,134000.0
2012-02-17 12:50:00,5.81,5.82,5.81,5.82,62000.0,3.9287,3.9355,3.9287,3.9355,62000.0
2012-02-17 13:00:00,5.82,5.82,5.81,5.81,77600.0,3.9355,3.9355,3.9287,3.9287,77600.0
2012-02-17 13:10:00,5.81,5.83,5.81,5.82,95200.0,3.9287,3.9422,3.9287,3.9355,95200.0
2012-02-17 13:20:00,5.82,5.83,5.81,5.82,122000.0,3.9355,3.9422,3.9287,3.9355,122000.0
2012-02-17 13:30:00,5.81,5.82,5.81,5.82,169600.0,3.9287,3.9355,3.9287,3.9355,169600.0
2012-02-17 13:40:00,5.82,5.82,5.81,5.81,138400.0,3.9355,3.9355,3.9287,3.9287,138400.0
2012-02-17 13:50:00,5.81,5.81,5.8,5.8,50000.0,3.9287,3.9287,3.9219,3.9219,50000.0
2012-02-17 14:00:00,5.8,5.81,5.8,5.81,111200.0,3.9219,3.9287,3.9219,3.9287,111200.0
2012-02-17 14:10:00,5.81,5.81,5.8,5.81,53600.0,3.9287,3.9287,3.9219,3.9287,53600.0
2012-02-17 14:20:00,5.81,5.81,5.81,5.81,42000.0,3.9287,3.9287,3.9287,3.9287,42000.0
2012-02-17 14:30:00,5.81,5.82,5.81,5.82,78800.0,3.9287,3.9355,3.9287,3.9355,78800.0
2012-02-17 14:40:00,5.81,5.82,5.8,5.82,233600.0,3.9287,3.9355,3.9219,3.9355,233600.0
2012-02-17 14:50:00,5.82,5.83,5.82,5.82,230400.0,3.9355,3.9422,3.9355,3.9355,230400.0
2012-02-17 15:00:00,5.82,5.83,5.82,5.82,204000.0,3.9355,3.9422,3.9355,3.9355,204000.0
2012-02-17 15:10:00,5.82,5.82,5.81,5.82,178400.0,3.9355,3.9355,3.9287,3.9355,178400.0
2012-02-17 15:20:00,5.82,5.82,5.81,5.81,159200.0,3.9355,3.9355,3.9287,3.9287,159200.0
2012-02-17 15:30:00,5.81,5.81,5.8,5.81,395200.0,3.9287,3.9287,3.9219,3.9287,395200.0
2012-02-17 15:40:00,5.81,5.81,5.8,5.8,354000.0,3.9287,3.9287,3.9219,3.9219,354000.0
2012-02-17 15:50:00,5.8,5.81,5.79,5.8,810800.0,3.9219,3.9287,3.9152,3.9219,810800.0
2012-02-21 09:30:00,5.83,5.94,5.83,5.87,520000.0,3.9422,4.0166,3.9422,3.9693,520000.0
2012-02-21 09:40:00,5.88,5.91,5.87,5.88,174800.0,3.976,3.9963,3.9693,3.976,174800.0
2012-02-21 09:50:00,5.88,5.88,5.86,5.87,147200.0,3.976,3.976,3.9625,3.9693,147200.0
2012-02-21 10:00:00,5.87,5.88,5.87,5.88,156400.0,3.9693,3.976,3.9693,3.976,156400.0
2012-02-21 10:10:00,5.88,5.89,5.88,5.88,177600.0,3.976,3.9828,3.976,3.976,177600.0
2012-02-21 10:20:00,5.88,5.88,5.88,5.88,105600.0,3.976,3.976,3.976,3.976,105600.0
2012-02-21 10:30:00,5.88,5.9,5.88,5.9,198800.0,3.976,3.9896,3.976,3.9896,198800.0
2012-02-21 10:40:00,5.89,5.9,5.88,5.88,108000.0,3.9828,3.9896,3.976,3.976,108000.0
2012-02-21 10:50:00,5.88,5.9,5.88,5.89,190000.0,3.976,3.9896,3.976,3.9828,190000.0
2012-02-21 11:00:00,5.89,5.92,5.89,5.91,264800.0,3.9828,4.0031,3.9828,3.9963,264800.0
2012-02-21 11:10:00,5.91,5.92,5.91,5.91,177200.0,3.9963,4.0031,3.9963,3.9963,177200.0
2012-02-21 11:20:00,5.91,5.91,5.89,5.89,212400.0,3.9963,3.9963,3.9828,3.9828,212400.0
2012-02-21 11:30:00,5.89,5.89,5.87,5.87,164400.0,3.9828,3.9828,3.9693,3.9693,164400.0
2012-02-21 11:40:00,5.87,5.88,5.87,5.87,80800.0,3.9693,3.976,3.9693,3.9693,80800.0
2012-02-21 11:50:00,5.87,5.9,5.87,5.89,131200.0,3.9693,3.9896,3.9693,3.9828,131200.0
2012-02-21 12:00:00,5.89,5.9,5.89,5.9,130800.0,3.9828,3.9896,3.9828,3.9896,130800.0
2012-02-21 12:10:00,5.9,5.91,5.89,5.89,190800.0,3.9896,3.9963,3.9828,3.9828,190800.0
2012-02-21 12:20:00,5.89,5.89,5.89,5.89,40800.0,3.9828,3.9828,3.9828,3.9828,40800.0
2012-02-21 12:30:00,5.89,5.9,5.89,5.9,151600.0,3.9828,3.9896,3.9828,3.9896,151600.0
2012-02-21 12:40:00,5.9,5.9,5.89,5.89,116400.0,3.9896,3.9896,3.9828,3.9828,116400.0
2012-02-21 12:50:00,5.89,5.9,5.89,5.9,113600.0,3.9828,3.9896,3.9828,3.9896,113600.0
2012-02-21 13:00:00,5.9,5.91,5.9,5.91,66000.0,3.9896,3.9963,3.9896,3.9963,66000.0
2012-02-21 13:10:00,5.91,5.91,5.91,5.91,45200.0,3.9963,3.9963,3.9963,3.9963,45200.0
2012-02-21 13:20:00,5.91,5.91,5.9,5.9,157600.0,3.9963,3.9963,3.9896,3.9896,157600.0
2012-02-21 13:30:00,5.9,5.91,5.89,5.89,202000.0,3.9896,3.9963,3.9828,3.9828,202000.0
2012-02-21 13:40:00,5.89,5.89,5.89,5.89,88000.0,3.9828,3.9828,3.9828,3.9828,88000.0
2012-02-21 13:50:00,5.89,5.9,5.89,5.89,198400.0,3.9828,3.9896,3.9828,3.9828,198400.0
2012-02-21 14:00:00,5.89,5.89,5.87,5.87,189200.0,3.9828,3.9828,3.9693,3.9693,189200.0
2012-02-21 14:10:00,5.87,5.87,5.86,5.86,182400.0,3.9693,3.9693,3.9625,3.9625,182400.0
2012-02-21 14:20:00,5.87,5.87,5.86,5.86,131600.0,3.9693,3.9693,3.9625,3.9625,131600.0
2012-02-21 14:30:00,5.86,5.86,5.85,5.85,176400.0,3.9625,3.9625,3.9558,3.9558,176400.0
2012-02-21 14:40:00,5.85,5.85,5.83,5.84,201600.0,3.9558,3.9558,3.9422,3.949,201600.0
2012-02-21 14:50:00,5.83,5.84,5.83,5.83,122000.0,3.9422,3.949,3.9422,3.9422,122000.0
2012-02-21 15:00:00,5.83,5.85,5.83,5.84,281600.0,3.9422,3.9558,3.9422,3.949,281600.0
2012-02-21 15:10:00,5.84,5.85,5.84,5.84,264000.0,3.949,3.9558,3.949,3.949,264000.0
2012-02-21 15:20:00,5.84,5.85,5.8,5.8,760400.0,3.949,3.9558,3.9219,3.9219,760400.0
2012-02-21 15:30:00,5.8,5.81,5.79,5.81,435600.0,3.9219,3.9287,3.9152,3.9287,435600.0
2012-02-21 15:40:00,5.81,5.82,5.8,5.81,350000.0,3.9287,3.9355,3.9219,3.9287,350000.0
2012-02-21 15:50:00,5.81,5.83,5.81,5.83,686400.0,3.9287,3.9422,3.9287,3.9422,686400.0
2012-02-22 09:30:00,5.85,5.87,5.8,5.81,266400.0,3.9558,3.9693,3.9219,3.9287,266400.0
2012-02-22 09:40:00,5.81,5.83,5.8,5.82,99600.0,3.9287,3.9422,3.9219,3.9355,99600.0
2012-02-22 09:50:00,5.82,5.82,5.8,5.81,133200.0,3.9355,3.9355,3.9219,3.9287,133200.0
2012-02-22 10:00:00,5.81,5.81,5.78,5.8,158000.0,3.9287,3.9287,3.9084,3.9219,158000.0
2012-02-22 10:10:00,5.8,5.81,5.8,5.8,110400.0,3.9219,3.9287,3.9219,3.9219,110400.0
2012-02-22 10:20:00,5.8,5.82,5.8,5.81,117600.0,3.9219,3.9355,3.9219,3.9287,117600.0
2012-02-22 10:30:00,5.81,5.81,5.78,5.78,128800.0,3.9287,3.9287,3.9084,3.9084,128800.0
2012-02-22 10:40:00,5.78,5.8,5.77,5.77,98800.0,3.9084,3.9219,3.9017,3.9017,98800.0
2012-02-22 10:50:00,5.77,5.78,5.75,5.75,179600.0,3.9017,3.9084,3.8881,3.8881,179600.0
2012-02-22 11:00:00,5.75,5.78,5.75,5.77,139200.0,3.8881,3.9084,3.8881,3.9017,139200.0
2012-02-22 11:10:00,5.77,5.78,5.76,5.76,74400.0,3.9017,3.9084,3.8949,3.8949,74400.0
2012-02-22 11:20:00,5.76,5.77,5.76,5.76,69600.0,3.8949,3.9017,3.8949,3.8949,69600.0
2012-02-22 11:30:00,5.76,5.78,5.76,5.77,117600.0,3.8949,3.9084,3.8949,3.9017,117600.0
2012-02-22 11:40:00,5.77,5.78,5.76,5.77,126400.0,3.9017,3.9084,3.8949,3.9017,126400.0
2012-02-22 11:50:00,5.77,5.77,5.76,5.76,92800.0,3.9017,3.9017,3.8949,3.8949,92800.0
2012-02-22 12:00:00,5.76,5.76,5.75,5.75,119200.0,3.8949,3.8949,3.8881,3.8881,119200.0
2012-02-22 12:10:00,5.75,5.75,5.75,5.75,118000.0,3.8881,3.8881,3.8881,3.8881,118000.0
2012-02-22 12:20:00,5.75,5.76,5.75,5.75,267600.0,3.8881,3.8949,3.8881,3.8881,267600.0
2012-02-22 12:30:00,5.75,5.75,5.74,5.74,636000.0,3.8881,3.8881,3.8814,3.8814,636000.0
2012-02-22 12:40:00,5.74,5.74,5.72,5.73,201600.0,3.8814,3.8814,3.8678,3.8746,201600.0
2012-02-22 12:50:00,5.73,5.73,5.72,5.72,213600.0,3.8746,3.8746,3.8678,3.8678,213600.0
2012-02-22 13:00:00,5.73,5.74,5.72,5.74,232800.0,3.8746,3.8814,3.8678,3.8814,232800.0
2012-02-22 13:10:00,5.74,5.75,5.74,5.75,66000.0,3.8814,3.8881,3.8814,3.8881,66000.0
2012-02-22 13:20:00,5.75,5.76,5.75,5.76,296800.0,3.8881,3.8949,3.8881,3.8949,296800.0
2012-02-22 13:30:00,5.76,5.76,5.76,5.76,358000.0,3.8949,3.8949,3.8949,3.8949,358000.0
2012-02-22 13:40:00,5.76,5.78,5.76,5.77,488000.0,3.8949,3.9084,3.8949,3.9017,488000.0
2012-02-22 13:50:00,5.77,5.78,5.76,5.76,76800.0,3.9017,3.9084,3.8949,3.8949,76800.0
2012-02-22 14:00:00,5.76,5.77,5.76,5.77,80000.0,3.8949,3.9017,3.8949,3.9017,80000.0
2012-02-22 14:10:00,5.77,5.78,5.77,5.77,90400.0,3.9017,3.9084,3.9017,3.9017,90400.0
2012-02-22 14:20:00,5.77,5.78,5.75,5.75,133200.0,3.9017,3.9084,3.8881,3.8881,133200.0
2012-02-22 14:30:00,5.75,5.75,5.75,5.75,94800.0,3.8881,3.8881,3.8881,3.8881,94800.0
2012-02-22 14:40:00,5.75,5.75,5.73,5.75,554800.0,3.8881,3.8881,3.8746,3.8881,554800.0
2012-02-22 14:50:00,5.75,5.75,5.74,5.75,830000.0,3.8881,3.8881,3.8814,3.8881,830000.0
2012-02-22 15:00:00,5.75,5.75,5.74,5.74,152800.0,3.8881,3.8881,3.8814,3.8814,152800.0
2012-02-22 15:10:00,5.74,5.75,5.74,5.75,182000.0,3.8814,3.8881,3.8814,3.8881,182000.0
2012-02-22 15:20:00,5.75,5.75,5.74,5.75,216000.0,3.8881,3.8881,3.8814,3.8881,216000.0
2012-02-22 15:30:00,5.75,5.75,5.75,5.75,518000.0,3.8881,3.8881,3.8881,3.8881,518000.0
2012-02-22 15:40:00,5.75,5.75,5.74,5.75,456400.0,3.8881,3.8881,3.8814,3.8881,456400.0
2012-02-22 15:50:00,5.75,5.75,5.73,5.74,445600.0,3.8881,3.8881,3.8746,3.8814,445600.0
2012-02-23 09:30:00,5.74,5.75,5.73,5.74,189600.0,3.8814,3.8881,3.8746,3.8814,189600.0
2012-02-23 09:40:00,5.75,5.77,5.74,5.76,164400.0,3.8881,3.9017,3.8814,3.8949,164400.0
2012-02-23 09:50:00,5.76,5.77,5.76,5.76,124800.0,3.8949,3.9017,3.8949,3.8949,124800.0
2012-02-23 10:00:00,5.76,5.78,5.76,5.77,186000.0,3.8949,3.9084,3.8949,3.9017,186000.0
2012-02-23 10:10:00,5.77,5.79,5.77,5.78,289200.0,3.9017,3.9152,3.9017,3.9084,289200.0
2012-02-23 10:20:00,5.78,5.78,5.77,5.78,82800.0,3.9084,3.9084,3.9017,3.9084,82800.0
2012-02-23 10:30:00,5.78,5.81,5.78,5.8,136800.0,3.9084,3.9287,3.9084,3.9219,136800.0
2012-02-23 10:40:00,5.8,5.84,5.8,5.84,146800.0,3.9219,3.949,3.9219,3.949,146800.0
2012-02-23 10:50:00,5.84,5.86,5.83,5.85,179600.0,3.949,3.9625,3.9422,3.9558,179600.0
2012-02-23 11:00:00,5.85,5.86,5.82,5.85,193600.0,3.9558,3.9625,3.9355,3.9558,193600.0
2012-02-23 11:10:00,5.85,5.87,5.85,5.85,208800.0,3.9558,3.9693,3.9558,3.9558,208800.0
2012-02-23 11:20:00,5.85,5.88,5.84,5.88,249200.0,3.9558,3.976,3.949,3.976,249200.0
2012-02-23 11:30:00,5.87,5.89,5.87,5.87,263200.0,3.9693,3.9828,3.9693,3.9693,263200.0
2012-02-23 11:40:00,5.87,5.89,5.86,5.87,273200.0,3.9693,3.9828,3.9625,3.9693,273200.0
2012-02-23 11:50:00,5.87,5.89,5.87,5.89,155600.0,3.9693,3.9828,3.9693,3.9828,155600.0
2012-02-23 12:00:00,5.88,5.9,5.88,5.9,75200.0,3.976,3.9896,3.976,3.9896,75200.0
2012-02-23 12:10:00,5.89,5.9,5.89,5.9,60000.0,3.9828,3.9896,3.9828,3.9896,60000.0
2012-02-23 12:20:00,5.89,5.9,5.86,5.87,152800.0,3.9828,3.9896,3.9625,3.9693,152800.0
2012-02-23 12:30:00,5.87,5.87,5.86,5.86,54800.0,3.9693,3.9693,3.9625,3.9625,54800.0
2012-02-23 12:40:00,5.86,5.88,5.86,5.87,100400.0,3.9625,3.976,3.9625,3.9693,100400.0
2012-02-23 12:50:00,5.87,5.88,5.86,5.87,88800.0,3.9693,3.976,3.9625,3.9693,88800.0
2012-02-23 13:00:00,5.87,5.88,5.87,5.87,94400.0,3.9693,3.976,3.9693,3.9693,94400.0
2012-02-23 13:10:00,5.87,5.88,5.87,5.87,110400.0,3.9693,3.976,3.9693,3.9693,110400.0
2012-02-23 13:20:00,5.87,5.87,5.86,5.87,69600.0,3.9693,3.9693,3.9625,3.9693,69600.0
2012-02-23 13:30:00,5.87,5.87,5.86,5.86,57200.0,3.9693,3.9693,3.9625,3.9625,57200.0
2012-02-23 13:40:00,5.86,5.87,5.85,5.85,144400.0,3.9625,3.9693,3.9558,3.9558,144400.0
2012-02-23 13:50:00,5.85,5.85,5.84,5.84,115200.0,3.9558,3.9558,3.949,3.949,115200.0
2012-02-23 14:00:00,5.84,5.85,5.83,5.84,122000.0,3.949,3.9558,3.9422,3.949,122000.0
2012-02-23 14:10:00,5.84,5.85,5.84,5.84,66400.0,3.949,3.9558,3.949,3.949,66400.0
2012-02-23 14:20:00,5.84,5.85,5.83,5.84,145600.0,3.949,3.9558,3.9422,3.949,145600.0
2012-02-23 14:30:00,5.84,5.84,5.83,5.84,164800.0,3.949,3.949,3.9422,3.949,164800.0
2012-02-23 14:40:00,5.84,5.84,5.83,5.84,148800.0,3.949,3.949,3.9422,3.949,148800.0
2012-02-23 14:50:00,5.84,5.84,5.83,5.83,131200.0,3.949,3.949,3.9422,3.9422,131200.0
2012-02-23 15:00:00,5.83,5.85,5.83,5.84,147600.0,3.9422,3.9558,3.9422,3.949,147600.0
2012-02-23 15:10:00,5.84,5.85,5.84,5.84,296400.0,3.949,3.9558,3.949,3.949,296400.0
2012-02-23 15:20:00,5.84,5.85,5.83,5.83,292400.0,3.949,3.9558,3.9422,3.9422,292400.0
2012-02-23 15:30:00,5.84,5.84,5.83,5.84,286400.0,3.949,3.949,3.9422,3.949,286400.0
2012-02-23 15:40:00,5.84,5.84,5.83,5.83,379200.0,3.949,3.949,3.9422,3.9422,379200.0
2012-02-23 15:50:00,5.83,5.84,5.82,5.83,782800.0,3.9422,3.949,3.9355,3.9422,782800.0
2012-02-24 09:30:00,5.84,5.84,5.78,5.79,178800.0,3.949,3.949,3.9084,3.9152,178800.0
2012-02-24 09:40:00,5.79,5.81,5.79,5.8,164400.0,3.9152,3.9287,3.9152,3.9219,164400.0
2012-02-24 09:50:00,5.79,5.8,5.78,5.78,132000.0,3.9152,3.9219,3.9084,3.9084,132000.0
2012-02-24 10:00:00,5.78,5.79,5.76,5.76,87600.0,3.9084,3.9152,3.8949,3.8949,87600.0
2012-02-24 10:10:00,5.76,5.78,5.75,5.75,138800.0,3.8949,3.9084,3.8881,3.8881,138800.0
2012-02-24 10:20:00,5.75,5.77,5.75,5.77,135200.0,3.8881,3.9017,3.8881,3.9017,135200.0
2012-02-24 10:30:00,5.77,5.77,5.75,5.76,142800.0,3.9017,3.9017,3.8881,3.8949,142800.0
2012-02-24 10:40:00,5.76,5.76,5.75,5.75,101600.0,3.8949,3.8949,3.8881,3.8881,101600.0
2012-02-24 10:50:00,5.75,5.75,5.75,5.75,80000.0,3.8881,3.8881,3.8881,3.8881,80000.0
2012-02-24 11:00:00,5.75,5.75,5.75,5.75,384000.0,3.8881,3.8881,3.8881,3.8881,384000.0
2012-02-24 11:10:00,5.75,5.76,5.75,5.75,355200.0,3.8881,3.8949,3.8881,3.8881,355200.0
2012-02-24 11:20:00,5.75,5.77,5.75,5.77,118000.0,3.8881,3.9017,3.8881,3.9017,118000.0
2012-02-24 11:30:00,5.77,5.78,5.76,5.76,241200.0,3.9017,3.9084,3.8949,3.8949,241200.0
2012-02-24 11:40:00,5.76,5.76,5.74,5.75,404400.0,3.8949,3.8949,3.8814,3.8881,404400.0
2012-02-24 11:50:00,5.75,5.76,5.75,5.75,203600.0,3.8881,3.8949,3.8881,3.8881,203600.0
2012-02-24 12:00:00,5.75,5.76,5.75,5.75,1136800.0,3.8881,3.8949,3.8881,3.8881,1136800.0
2012-02-24 12:10:00,5.75,5.75,5.75,5.75,110400.0,3.8881,3.8881,3.8881,3.8881,110400.0
2012-02-24 12:20:00,5.75,5.75,5.74,5.75,184400.0,3.8881,3.8881,3.8814,3.8881,184400.0
2012-02-24 12:30:00,5.74,5.75,5.74,5.75,82000.0,3.8814,3.8881,3.8814,3.8881,82000.0
2012-02-24 12:40:00,5.74,5.75,5.74,5.75,116800.0,3.8814,3.8881,3.8814,3.8881,116800.0
2012-02-24 12:50:00,5.75,5.75,5.74,5.74,107200.0,3.8881,3.8881,3.8814,3.8814,107200.0
2012-02-24 13:00:00,5.75,5.75,5.74,5.74,327200.0,3.8881,3.8881,3.8814,3.8814,327200.0
2012-02-24 13:10:00,5.74,5.74,5.73,5.74,222800.0,3.8814,3.8814,3.8746,3.8814,222800.0
2012-02-24 13:20:00,5.74,5.74,5.73,5.73,161200.0,3.8814,3.8814,3.8746,3.8746,161200.0
2012-02-24 13:30:00,5.74,5.75,5.73,5.75,229200.0,3.8814,3.8881,3.8746,3.8881,229200.0
2012-02-24 13:40:00,5.75,5.75,5.74,5.75,164800.0,3.8881,3.8881,3.8814,3.8881,164800.0
2012-02-24 13:50:00,5.74,5.74,5.74,5.74,126400.0,3.8814,3.8814,3.8814,3.8814,126400.0
2012-02-24 14:00:00,5.74,5.75,5.74,5.75,154800.0,3.8814,3.8881,3.8814,3.8881,154800.0
2012-02-24 14:10:00,5.75,5.75,5.75,5.75,132000.0,3.8881,3.8881,3.8881,3.8881,132000.0
2012-02-24 14:20:00,5.75,5.75,5.74,5.74,140800.0,3.8881,3.8881,3.8814,3.8814,140800.0
2012-02-24 14:30:00,5.74,5.75,5.73,5.74,174800.0,3.8814,3.8881,3.8746,3.8814,174800.0
2012-02-24 14:40:00,5.74,5.74,5.73,5.73,146000.0,3.8814,3.8814,3.8746,3.8746,146000.0
2012-02-24 14:50:00,5.73,5.73,5.72,5.72,78800.0,3.8746,3.8746,3.8678,3.8678,78800.0
2012-02-24 15:00:00,5.72,5.73,5.72,5.73,391200.0,3.8678,3.8746,3.8678,3.8746,391200.0
2012-02-24 15:10:00,5.72,5.73,5.72,5.72,232000.0,3.8678,3.8746,3.8678,3.8678,232000.0
2012-02-24 15:20:00,5.72,5.73,5.72,5.72,180000.0,3.8678,3.8746,3.8678,3.8678,180000.0
2012-02-24 15:30:00,5.72,5.73,5.72,5.73,317600.0,3.8678,3.8746,3.8678,3.8746,317600.0
2012-02-24 15:40:00,5.73,5.73,5.7,5.7,723600.0,3.8746,3.8746,3.8543,3.8543,723600.0
2012-02-24 15:50:00,5.7,5.71,5.68,5.68,1676000.0,3.8543,3.8611,3.8408,3.8408,1676000.0
2012-02-27 09:30:00,5.68,5.74,5.67,5.73,386800.0,3.8408,3.8814,3.834,3.8746,386800.0
2012-02-27 09:40:00,5.73,5.74,5.71,5.72,536800.0,3.8746,3.8814,3.8611,3.8678,536800.0
2012-02-27 09:50:00,5.72,5.74,5.72,5.73,409600.0,3.8678,3.8814,3.8678,3.8746,409600.0
2012-02-27 10:00:00,5.73,5.75,5.73,5.74,262800.0,3.8746,3.8881,3.8746,3.8814,262800.0
2012-02-27 10:10:00,5.74,5.75,5.73,5.75,308400.0,3.8814,3.8881,3.8746,3.8881,308400.0
2012-02-27 10:20:00,5.75,5.75,5.73,5.74,344400.0,3.8881,3.8881,3.8746,3.8814,344400.0
2012-02-27 10:30:00,5.74,5.76,5.74,5.75,174000.0,3.8814,3.8949,3.8814,3.8881,174000.0
2012-02-27 10:40:00,5.76,5.77,5.76,5.76,136400.0,3.8949,3.9017,3.8949,3.8949,136400.0
2012-02-27 10:50:00,5.76,5.78,5.76,5.77,138400.0,3.8949,3.9084,3.8949,3.9017,138400.0
2012-02-27 11:00:00,5.77,5.77,5.77,5.77,151600.0,3.9017,3.9017,3.9017,3.9017,151600.0
2012-02-27 11:10:00,5.77,5.78,5.76,5.78,154000.0,3.9017,3.9084,3.8949,3.9084,154000.0
2012-02-27 11:20:00,5.78,5.8,5.78,5.8,157200.0,3.9084,3.9219,3.9084,3.9219,157200.0
2012-02-27 11:30:00,5.8,5.8,5.78,5.78,219200.0,3.9219,3.9219,3.9084,3.9084,219200.0
2012-02-27 11:40:00,5.78,5.8,5.78,5.79,147600.0,3.9084,3.9219,3.9084,3.9152,147600.0
2012-02-27 11:50:00,5.79,5.79,5.78,5.78,60000.0,3.9152,3.9152,3.9084,3.9084,60000.0
2012-02-27 12:00:00,5.78,5.79,5.78,5.78,91200.0,3.9084,3.9152,3.9084,3.9084,91200.0
2012-02-27 12:10:00,5.78,5.79,5.78,5.78,78800.0,3.9084,3.9152,3.9084,3.9084,78800.0
2012-02-27 12:20:00,5.78,5.79,5.78,5.79,46400.0,3.9084,3.9152,3.9084,3.9152,46400.0
2012-02-27 12:30:00,5.78,5.8,5.78,5.8,62000.0,3.9084,3.9219,3.9084,3.9219,62000.0
2012-02-27 12:40:00,5.8,5.81,5.79,5.81,92800.0,3.9219,3.9287,3.9152,3.9287,92800.0
2012-02-27 12:50:00,5.81,5.82,5.8,5.8,147200.0,3.9287,3.9355,3.9219,3.9219,147200.0
2012-02-27 13:00:00,5.8,5.8,5.8,5.8,62800.0,3.9219,3.9219,3.9219,3.9219,62800.0
2012-02-27 13:10:00,5.8,5.8,5.8,5.8,51600.0,3.9219,3.9219,3.9219,3.9219,51600.0
2012-02-27 13:20:00,5.8,5.81,5.8,5.8,36000.0,3.9219,3.9287,3.9219,3.9219,36000.0
2012-02-27 13:30:00,5.8,5.81,5.8,5.81,91200.0,3.9219,3.9287,3.9219,3.9287,91200.0
2012-02-27 13:40:00,5.81,5.82,5.8,5.8,75200.0,3.9287,3.9355,3.9219,3.9219,75200.0
2012-02-27 13:50:00,5.81,5.81,5.79,5.79,59600.0,3.9287,3.9287,3.9152,3.9152,59600.0
2012-02-27 14:00:00,5.79,5.81,5.79,5.8,83600.0,3.9152,3.9287,3.9152,3.9219,83600.0
2012-02-27 14:10:00,5.8,5.8,5.8,5.8,49600.0,3.9219,3.9219,3.9219,3.9219,49600.0
2012-02-27 14:20:00,5.8,5.81,5.8,5.81,74400.0,3.9219,3.9287,3.9219,3.9287,74400.0
2012-02-27 14:30:00,5.81,5.81,5.8,5.8,113600.0,3.9287,3.9287,3.9219,3.9219,113600.0
2012-02-27 14:40:00,5.8,5.82,5.8,5.8,215600.0,3.9219,3.9355,3.9219,3.9219,215600.0
2012-02-27 14:50:00,5.8,5.8,5.8,5.8,74000.0,3.9219,3.9219,3.9219,3.9219,74000.0
2012-02-27 15:00:00,5.8,5.8,5.79,5.79,229200.0,3.9219,3.9219,3.9152,3.9152,229200.0
2012-02-27 15:10:00,5.8,5.8,5.78,5.78,384000.0,3.9219,3.9219,3.9084,3.9084,384000.0
2012-02-27 15:20:00,5.78,5.79,5.78,5.78,183600.0,3.9084,3.9152,3.9084,3.9084,183600.0
2012-02-27 15:30:00,5.78,5.79,5.77,5.77,368400.0,3.9084,3.9152,3.9017,3.9017,368400.0
2012-02-27 15:40:00,5.77,5.78,5.76,5.76,478000.0,3.9017,3.9084,3.8949,3.8949,478000.0
2012-02-27 15:50:00,5.76,5.76,5.74,5.75,993600.0,3.8949,3.8949,3.8814,3.8881,993600.0
2012-02-28 09:30:00,5.75,5.79,5.75,5.76,246800.0,3.8881,3.9152,3.8881,3.8949,246800.0
2012-02-28 09:40:00,5.77,5.77,5.74,5.75,154000.0,3.9017,3.9017,3.8814,3.8881,154000.0
2012-02-28 09:50:00,5.75,5.77,5.74,5.76,180400.0,3.8881,3.9017,3.8814,3.8949,180400.0
2012-02-28 10:00:00,5.76,5.79,5.75,5.75,305200.0,3.8949,3.9152,3.8881,3.8881,305200.0
2012-02-28 10:10:00,5.75,5.76,5.74,5.75,77200.0,3.8881,3.8949,3.8814,3.8881,77200.0
2012-02-28 10:20:00,5.75,5.75,5.74,5.75,102800.0,3.8881,3.8881,3.8814,3.8881,102800.0
2012-02-28 10:30:00,5.75,5.76,5.74,5.75,277200.0,3.8881,3.8949,3.8814,3.8881,277200.0
2012-02-28 10:40:00,5.74,5.76,5.74,5.75,423600.0,3.8814,3.8949,3.8814,3.8881,423600.0
2012-02-28 10:50:00,5.75,5.75,5.73,5.74,716000.0,3.8881,3.8881,3.8746,3.8814,716000.0
2012-02-28 11:00:00,5.74,5.75,5.74,5.75,510000.0,3.8814,3.8881,3.8814,3.8881,510000.0
2012-02-28 11:10:00,5.75,5.76,5.75,5.75,254000.0,3.8881,3.8949,3.8881,3.8881,254000.0
2012-02-28 11:20:00,5.75,5.75,5.75,5.75,88400.0,3.8881,3.8881,3.8881,3.8881,88400.0
2012-02-28 11:30:00,5.75,5.76,5.75,5.76,134000.0,3.8881,3.8949,3.8881,3.8949,134000.0
2012-02-28 11:40:00,5.76,5.76,5.75,5.76,90400.0,3.8949,3.8949,3.8881,3.8949,90400.0
2012-02-28 11:50:00,5.76,5.77,5.76,5.77,80800.0,3.8949,3.9017,3.8949,3.9017,80800.0
2012-02-28 12:00:00,5.77,5.78,5.77,5.78,97200.0,3.9017,3.9084,3.9017,3.9084,97200.0
2012-02-28 12:10:00,5.78,5.79,5.78,5.79,115600.0,3.9084,3.9152,3.9084,3.9152,115600.0
2012-02-28 12:20:00,5.79,5.8,5.79,5.8,82800.0,3.9152,3.9219,3.9152,3.9219,82800.0
2012-02-28 12:30:00,5.8,5.8,5.8,5.8,98400.0,3.9219,3.9219,3.9219,3.9219,98400.0
2012-02-28 12:40:00,5.8,5.8,5.79,5.79,245200.0,3.9219,3.9219,3.9152,3.9152,245200.0
2012-02-28 12:50:00,5.79,5.8,5.79,5.8,142000.0,3.9152,3.9219,3.9152,3.9219,142000.0
2012-02-28 13:00:00,5.8,5.8,5.79,5.79,86400.0,3.9219,3.9219,3.9152,3.9152,86400.0
2012-02-28 13:10:00,5.79,5.8,5.78,5.79,84000.0,3.9152,3.9219,3.9084,3.9152,84000.0
2012-02-28 13:20:00,5.78,5.79,5.78,5.78,107600.0,3.9084,3.9152,3.9084,3.9084,107600.0
2012-02-28 13:30:00,5.79,5.79,5.77,5.78,127600.0,3.9152,3.9152,3.9017,3.9084,127600.0
2012-02-28 13:40:00,5.78,5.78,5.76,5.76,66400.0,3.9084,3.9084,3.8949,3.8949,66400.0
2012-02-28 13:50:00,5.76,5.77,5.75,5.76,132800.0,3.8949,3.9017,3.8881,3.8949,132800.0
2012-02-28 14:00:00,5.76,5.77,5.76,5.76,104800.0,3.8949,3.9017,3.8949,3.8949,104800.0
2012-02-28 14:10:00,5.76,5.78,5.76,5.78,129600.0,3.8949,3.9084,3.8949,3.9084,129600.0
2012-02-28 14:20:00,5.78,5.78,5.77,5.77,150400.0,3.9084,3.9084,3.9017,3.9017,150400.0
2012-02-28 14:30:00,5.77,5.78,5.76,5.76,278000.0,3.9017,3.9084,3.8949,3.8949,278000.0
2012-02-28 14:40:00,5.76,5.77,5.76,5.77,105600.0,3.8949,3.9017,3.8949,3.9017,105600.0
2012-02-28 14:50:00,5.77,5.78,5.77,5.77,138800.0,3.9017,3.9084,3.9017,3.9017,138800.0
2012-02-28 15:00:00,5.77,5.78,5.77,5.78,152400.0,3.9017,3.9084,3.9017,3.9084,152400.0
2012-02-28 15:10:00,5.78,5.8,5.78,5.8,161200.0,3.9084,3.9219,3.9084,3.9219,161200.0
2012-02-28 15:20:00,5.8,5.84,5.8,5.83,489600.0,3.9219,3.949,3.9219,3.9422,489600.0
2012-02-28 15:30:00,5.83,5.85,5.83,5.84,242400.0,3.9422,3.9558,3.9422,3.949,242400.0
2012-02-28 15:40:00,5.84,5.85,5.84,5.85,423600.0,3.949,3.9558,3.949,3.9558,423600.0
2012-02-28 15:50:00,5.84,5.85,5.83,5.83,1153600.0,3.949,3.9558,3.9422,3.9422,1153600.0
2012-02-29 09:30:00,5.84,5.86,5.8,5.81,209600.0,3.949,3.9625,3.9219,3.9287,209600.0
2012-02-29 09:40:00,5.81,5.85,5.81,5.85,63600.0,3.9287,3.9558,3.9287,3.9558,63600.0
2012-02-29 09:50:00,5.85,5.85,5.82,5.83,117200.0,3.9558,3.9558,3.9355,3.9422,117200.0
2012-02-29 10:00:00,5.83,5.83,5.81,5.81,179200.0,3.9422,3.9422,3.9287,3.9287,179200.0
2012-02-29 10:10:00,5.81,5.81,5.78,5.79,202800.0,3.9287,3.9287,3.9084,3.9152,202800.0
2012-02-29 10:20:00,5.79,5.79,5.77,5.77,194000.0,3.9152,3.9152,3.9017,3.9017,194000.0
2012-02-29 10:30:00,5.77,5.77,5.73,5.73,505200.0,3.9017,3.9017,3.8746,3.8746,505200.0
2012-02-29 10:40:00,5.73,5.75,5.73,5.74,390000.0,3.8746,3.8881,3.8746,3.8814,390000.0
2012-02-29 10:50:00,5.74,5.74,5.72,5.74,503600.0,3.8814,3.8814,3.8678,3.8814,503600.0
2012-02-29 11:00:00,5.74,5.76,5.73,5.75,339200.0,3.8814,3.8949,3.8746,3.8881,339200.0
2012-02-29 11:10:00,5.75,5.77,5.75,5.77,201600.0,3.8881,3.9017,3.8881,3.9017,201600.0
2012-02-29 11:20:00,5.77,5.77,5.74,5.74,391200.0,3.9017,3.9017,3.8814,3.8814,391200.0
2012-02-29 11:30:00,5.74,5.75,5.74,5.75,317600.0,3.8814,3.8881,3.8814,3.8881,317600.0
2012-02-29 11:40:00,5.75,5.76,5.74,5.75,228400.0,3.8881,3.8949,3.8814,3.8881,228400.0
2012-02-29 11:50:00,5.75,5.76,5.75,5.76,358000.0,3.8881,3.8949,3.8881,3.8949,358000.0
2012-02-29 12:00:00,5.76,5.76,5.75,5.75,129600.0,3.8949,3.8949,3.8881,3.8881,129600.0
2012-02-29 12:10:00,5.75,5.75,5.75,5.75,99600.0,3.8881,3.8881,3.8881,3.8881,99600.0
2012-02-29 12:20:00,5.75,5.75,5.75,5.75,108800.0,3.8881,3.8881,3.8881,3.8881,108800.0
2012-02-29 12:30:00,5.75,5.75,5.73,5.74,675600.0,3.8881,3.8881,3.8746,3.8814,675600.0
2012-02-29 12:40:00,5.74,5.74,5.73,5.73,213200.0,3.8814,3.8814,3.8746,3.8746,213200.0
2012-02-29 12:50:00,5.73,5.75,5.73,5.75,180400.0,3.8746,3.8881,3.8746,3.8881,180400.0
2012-02-29 13:00:00,5.75,5.76,5.75,5.76,108000.0,3.8881,3.8949,3.8881,3.8949,108000.0
2012-02-29 13:10:00,5.76,5.76,5.74,5.75,162800.0,3.8949,3.8949,3.8814,3.8881,162800.0
2012-02-29 13:20:00,5.74,5.75,5.74,5.75,91600.0,3.8814,3.8881,3.8814,3.8881,91600.0
2012-02-29 13:30:00,5.75,5.75,5.74,5.74,155600.0,3.8881,3.8881,3.8814,3.8814,155600.0
2012-02-29 13:40:00,5.74,5.75,5.74,5.75,82000.0,3.8814,3.8881,3.8814,3.8881,82000.0
2012-02-29 13:50:00,5.75,5.76,5.75,5.76,247600.0,3.8881,3.8949,3.8881,3.8949,247600.0
2012-02-29 14:00:00,5.75,5.75,5.75,5.75,341200.0,3.8881,3.8881,3.8881,3.8881,341200.0
2012-02-29 14:10:00,5.75,5.75,5.74,5.74,158400.0,3.8881,3.8881,3.8814,3.8814,158400.0
2012-02-29 14:20:00,5.75,5.75,5.74,5.74,208800.0,3.8881,3.8881,3.8814,3.8814,208800.0
2012-02-29 14:30:00,5.74,5.75,5.74,5.74,238800.0,3.8814,3.8881,3.8814,3.8814,238800.0
2012-02-29 14:40:00,5.74,5.74,5.73,5.73,299600.0,3.8814,3.8814,3.8746,3.8746,299600.0
2012-02-29 14:50:00,5.73,5.74,5.72,5.72,317200.0,3.8746,3.8814,3.8678,3.8678,317200.0
2012-02-29 15:00:00,5.72,5.73,5.72,5.72,319200.0,3.8678,3.8746,3.8678,3.8678,319200.0
2012-02-29 15:10:00,5.72,5.73,5.72,5.72,284000.0,3.8678,3.8746,3.8678,3.8678,284000.0
2012-02-29 15:20:00,5.72,5.72,5.71,5.71,352800.0,3.8678,3.8678,3.8611,3.8611,352800.0
2012-02-29 15:30:00,5.71,5.71,5.69,5.7,620800.0,3.8611,3.8611,3.8476,3.8543,620800.0
2012-02-29 15:40:00,5.7,5.71,5.7,5.71,666400.0,3.8543,3.8611,3.8543,3.8611,666400.0
2012-02-29 15:50:00,5.71,5.71,5.69,5.7,1353600.0,3.8611,3.8611,3.8476,3.8543,1353600.0
2012-03-01 09:30:00,5.72,5.79,5.72,5.73,471200.0,3.8678,3.9152,3.8678,3.8746,471200.0
2012-03-01 09:40:00,5.73,5.74,5.72,5.73,480400.0,3.8746,3.8814,3.8678,3.8746,480400.0
2012-03-01 09:50:00,5.73,5.74,5.72,5.74,255600.0,3.8746,3.8814,3.8678,3.8814,255600.0
2012-03-01 10:00:00,5.74,5.75,5.73,5.75,366800.0,3.8814,3.8881,3.8746,3.8881,366800.0
2012-03-01 10:10:00,5.75,5.76,5.75,5.75,173600.0,3.8881,3.8949,3.8881,3.8881,173600.0
2012-03-01 10:20:00,5.75,5.78,5.75,5.76,660000.0,3.8881,3.9084,3.8881,3.8949,660000.0
2012-03-01 10:30:00,5.76,5.76,5.75,5.76,233200.0,3.8949,3.8949,3.8881,3.8949,233200.0
2012-03-01 10:40:00,5.76,5.76,5.75,5.75,312000.0,3.8949,3.8949,3.8881,3.8881,312000.0
2012-03-01 10:50:00,5.75,5.76,5.74,5.75,309200.0,3.8881,3.8949,3.8814,3.8881,309200.0
2012-03-01 11:00:00,5.75,5.76,5.75,5.75,222000.0,3.8881,3.8949,3.8881,3.8881,222000.0
2012-03-01 11:10:00,5.75,5.76,5.75,5.75,220400.0,3.8881,3.8949,3.8881,3.8881,220400.0
2012-03-01 11:20:00,5.75,5.79,5.75,5.79,320000.0,3.8881,3.9152,3.8881,3.9152,320000.0
2012-03-01 11:30:00,5.79,5.81,5.78,5.81,235600.0,3.9152,3.9287,3.9084,3.9287,235600.0
2012-03-01 11:40:00,5.81,5.83,5.81,5.83,560400.0,3.9287,3.9422,3.9287,3.9422,560400.0
2012-03-01 11:50:00,5.83,5.85,5.82,5.83,343200.0,3.9422,3.9558,3.9355,3.9422,343200.0
2012-03-01 12:00:00,5.83,5.83,5.82,5.82,121200.0,3.9422,3.9422,3.9355,3.9355,121200.0
2012-03-01 12:10:00,5.82,5.84,5.82,5.84,159200.0,3.9355,3.949,3.9355,3.949,159200.0
2012-03-01 12:20:00,5.84,5.86,5.84,5.85,392800.0,3.949,3.9625,3.949,3.9558,392800.0
2012-03-01 12:30:00,5.85,5.85,5.83,5.84,412000.0,3.9558,3.9558,3.9422,3.949,412000.0
2012-03-01 12:40:00,5.84,5.85,5.84,5.84,274000.0,3.949,3.9558,3.949,3.949,274000.0
2012-03-01 12:50:00,5.84,5.84,5.83,5.84,439200.0,3.949,3.949,3.9422,3.949,439200.0
2012-03-01 13:00:00,5.84,5.86,5.84,5.85,207600.0,3.949,3.9625,3.949,3.9558,207600.0
2012-03-01 13:10:00,5.86,5.86,5.85,5.86,291600.0,3.9625,3.9625,3.9558,3.9625,291600.0
2012-03-01 13:20:00,5.86,5.88,5.86,5.86,395200.0,3.9625,3.976,3.9625,3.9625,395200.0
2012-03-01 13:30:00,5.86,5.9,5.86,5.9,264000.0,3.9625,3.9896,3.9625,3.9896,264000.0
2012-03-01 13:40:00,5.9,5.9,5.88,5.89,512000.0,3.9896,3.9896,3.976,3.9828,512000.0
2012-03-01 13:50:00,5.89,5.89,5.86,5.87,325200.0,3.9828,3.9828,3.9625,3.9693,325200.0
2012-03-01 14:00:00,5.87,5.88,5.87,5.88,183600.0,3.9693,3.976,3.9693,3.976,183600.0
2012-03-01 14:10:00,5.88,5.89,5.87,5.88,221200.0,3.976,3.9828,3.9693,3.976,221200.0
2012-03-01 14:20:00,5.89,5.92,5.89,5.92,882800.0,3.9828,4.0031,3.9828,4.0031,882800.0
2012-03-01 14:30:00,5.92,5.94,5.91,5.91,1085200.0,4.0031,4.0166,3.9963,3.9963,1085200.0
2012-03-01 14:40:00,5.91,5.92,5.91,5.91,1468400.0,3.9963,4.0031,3.9963,3.9963,1468400.0
2012-03-01 14:50:00,5.91,5.91,5.89,5.9,286000.0,3.9963,3.9963,3.9828,3.9896,286000.0
2012-03-01 15:00:00,5.9,5.92,5.9,5.9,395200.0,3.9896,4.0031,3.9896,3.9896,395200.0
2012-03-01 15:10:00,5.9,5.93,5.9,5.92,1650400.0,3.9896,4.0098,3.9896,4.0031,1650400.0
2012-03-01 15:20:00,5.92,5.93,5.92,5.92,492400.0,4.0031,4.0098,4.0031,4.0031,492400.0
2012-03-01 15:30:00,5.92,5.93,5.91,5.91,411200.0,4.0031,4.0098,3.9963,3.9963,411200.0
2012-03-01 15:40:00,5.91,5.93,5.91,5.93,404400.0,3.9963,4.0098,3.9963,4.0098,404400.0
2012-03-01 15:50:00,5.93,5.97,5.93,5.96,2482800.0,4.0098,4.0369,4.0098,4.0301,2482800.0
2012-03-02 09:30:00,5.96,6.04,5.94,6.03,717200.0,4.0301,4.0842,4.0166,4.0775,717200.0
2012-03-02 09:40:00,6.03,6.04,5.99,6.03,614000.0,4.0775,4.0842,4.0504,4.0775,614000.0
2012-03-02 09:50:00,6.03,6.05,6.02,6.05,1009200.0,4.0775,4.091,4.0707,4.091,1009200.0
2012-03-02 10:00:00,6.05,6.06,6.05,6.05,433600.0,4.091,4.0978,4.091,4.091,433600.0
2012-03-02 10:10:00,6.05,6.07,6.04,6.04,642000.0,4.091,4.1045,4.0842,4.0842,642000.0
2012-03-02 10:20:00,6.04,6.04,6.01,6.02,367200.0,4.0842,4.0842,4.0639,4.0707,367200.0
2012-03-02 10:30:00,6.01,6.01,5.99,6.0,538800.0,4.0639,4.0639,4.0504,4.0572,538800.0
2012-03-02 10:40:00,6.0,6.01,5.99,5.99,478800.0,4.0572,4.0639,4.0504,4.0504,478800.0
2012-03-02 10:50:00,5.99,6.0,5.96,5.96,541200.0,4.0504,4.0572,4.0301,4.0301,541200.0
2012-03-02 11:00:00,5.96,5.97,5.93,5.94,630800.0,4.0301,4.0369,4.0098,4.0166,630800.0
2012-03-02 11:10:00,5.94,5.96,5.93,5.96,292400.0,4.0166,4.0301,4.0098,4.0301,292400.0
2012-03-02 11:20:00,5.96,5.96,5.95,5.96,334400.0,4.0301,4.0301,4.0234,4.0301,334400.0
2012-03-02 11:30:00,5.96,5.99,5.96,5.98,238400.0,4.0301,4.0504,4.0301,4.0437,238400.0
2012-03-02 11:40:00,5.98,5.98,5.94,5.97,841600.0,4.0437,4.0437,4.0166,4.0369,841600.0
2012-03-02 11:50:00,5.96,5.98,5.95,5.98,223600.0,4.0301,4.0437,4.0234,4.0437,223600.0
2012-03-02 12:00:00,5.97,5.97,5.95,5.95,103200.0,4.0369,4.0369,4.0234,4.0234,103200.0
2012-03-02 12:10:00,5.95,5.95,5.93,5.93,124000.0,4.0234,4.0234,4.0098,4.0098,124000.0
2012-03-02 12:20:00,5.93,5.95,5.92,5.94,447600.0,4.0098,4.0234,4.0031,4.0166,447600.0
2012-03-02 12:30:00,5.94,5.95,5.93,5.93,179200.0,4.0166,4.0234,4.0098,4.0098,179200.0
2012-03-02 12:40:00,5.93,5.93,5.92,5.93,168400.0,4.0098,4.0098,4.0031,4.0098,168400.0
2012-03-02 12:50:00,5.93,5.93,5.92,5.92,300400.0,4.0098,4.0098,4.0031,4.0031,300400.0
2012-03-02 13:00:00,5.92,5.93,5.92,5.93,163600.0,4.0031,4.0098,4.0031,4.0098,163600.0
2012-03-02 13:10:00,5.93,5.93,5.91,5.92,170800.0,4.0098,4.0098,3.9963,4.0031,170800.0
2012-03-02 13:20:00,5.92,5.93,5.9,5.93,220400.0,4.0031,4.0098,3.9896,4.0098,220400.0
2012-03-02 13:30:00,5.93,5.93,5.92,5.92,130400.0,4.0098,4.0098,4.0031,4.0031,130400.0
2012-03-02 13:40:00,5.92,5.93,5.92,5.93,178400.0,4.0031,4.0098,4.0031,4.0098,178400.0
2012-03-02 13:50:00,5.93,5.96,5.93,5.95,173200.0,4.0098,4.0301,4.0098,4.0234,173200.0
2012-03-02 14:00:00,5.96,5.97,5.95,5.97,240000.0,4.0301,4.0369,4.0234,4.0369,240000.0
2012-03-02 14:10:00,5.96,6.0,5.96,6.0,495600.0,4.0301,4.0572,4.0301,4.0572,495600.0
2012-03-02 14:20:00,6.0,6.0,5.98,6.0,305600.0,4.0572,4.0572,4.0437,4.0572,305600.0
2012-03-02 14:30:00,5.99,6.0,5.97,5.99,338000.0,4.0504,4.0572,4.0369,4.0504,338000.0
2012-03-02 14:40:00,5.99,6.0,5.98,5.99,232800.0,4.0504,4.0572,4.0437,4.0504,232800.0
2012-03-02 14:50:00,5.99,5.99,5.98,5.99,259600.0,4.0504,4.0504,4.0437,4.0504,259600.0
2012-03-02 15:00:00,5.99,5.99,5.98,5.98,337200.0,4.0504,4.0504,4.0437,4.0437,337200.0
2012-03-02 15:10:00,5.98,5.98,5.97,5.97,361600.0,4.0437,4.0437,4.0369,4.0369,361600.0
2012-03-02 15:20:00,5.97,5.97,5.97,5.97,286400.0,4.0369,4.0369,4.0369,4.0369,286400.0
2012-03-02 15:30:00,5.97,5.98,5.96,5.97,430800.0,4.0369,4.0437,4.0301,4.0369,430800.0
2012-03-02 15:40:00,5.97,5.97,5.96,5.97,528400.0,4.0369,4.0369,4.0301,4.0369,528400.0
2012-03-02 15:50:00,5.97,5.97,5.96,5.96,1000800.0,4.0369,4.0369,4.0301,4.0301,1000800.0
2012-03-05 09:30:00,5.97,5.99,5.95,5.96,122400.0,4.0369,4.0504,4.0234,4.0301,122400.0
2012-03-05 09:40:00,5.96,5.96,5.92,5.93,101600.0,4.0301,4.0301,4.0031,4.0098,101600.0
2012-03-05 09:50:00,5.93,5.97,5.93,5.97,171600.0,4.0098,4.0369,4.0098,4.0369,171600.0
2012-03-05 10:00:00,5.96,5.97,5.93,5.93,264400.0,4.0301,4.0369,4.0098,4.0098,264400.0
2012-03-05 10:10:00,5.93,5.94,5.91,5.93,402000.0,4.0098,4.0166,3.9963,4.0098,402000.0
2012-03-05 10:20:00,5.93,5.93,5.9,5.92,140800.0,4.0098,4.0098,3.9896,4.0031,140800.0
2012-03-05 10:30:00,5.92,6.07,5.91,6.05,3051200.0,4.0031,4.1045,3.9963,4.091,3051200.0
2012-03-05 10:40:00,6.05,6.08,5.98,5.99,1504000.0,4.091,4.1113,4.0437,4.0504,1504000.0
2012-03-05 10:50:00,5.99,6.14,5.98,6.08,3618800.0,4.0504,4.1518,4.0437,4.1113,3618800.0
2012-03-05 11:00:00,6.08,6.11,6.04,6.05,1440800.0,4.1113,4.1316,4.0842,4.091,1440800.0
2012-03-05 11:10:00,6.05,6.05,6.01,6.01,803200.0,4.091,4.091,4.0639,4.0639,803200.0
2012-03-05 11:20:00,6.02,6.03,6.01,6.01,197200.0,4.0707,4.0775,4.0639,4.0639,197200.0
2012-03-05 11:30:00,6.01,6.04,6.01,6.03,330000.0,4.0639,4.0842,4.0639,4.0775,330000.0
2012-03-05 11:40:00,6.03,6.07,6.02,6.05,464000.0,4.0775,4.1045,4.0707,4.091,464000.0
2012-03-05 11:50:00,6.05,6.06,6.04,6.06,286000.0,4.091,4.0978,4.0842,4.0978,286000.0
2012-03-05 12:00:00,6.06,6.06,6.03,6.03,141600.0,4.0978,4.0978,4.0775,4.0775,141600.0
2012-03-05 12:10:00,6.03,6.06,6.03,6.05,193600.0,4.0775,4.0978,4.0775,4.091,193600.0
2012-03-05 12:20:00,6.05,6.06,6.04,6.05,156800.0,4.091,4.0978,4.0842,4.091,156800.0
2012-03-05 12:30:00,6.05,6.06,6.03,6.05,86800.0,4.091,4.0978,4.0775,4.091,86800.0
2012-03-05 12:40:00,6.05,6.07,6.05,6.06,226800.0,4.091,4.1045,4.091,4.0978,226800.0
2012-03-05 12:50:00,6.05,6.06,6.03,6.03,184800.0,4.091,4.0978,4.0775,4.0775,184800.0
2012-03-05 13:00:00,6.03,6.05,6.03,6.04,178000.0,4.0775,4.091,4.0775,4.0842,178000.0
2012-03-05 13:10:00,6.04,6.05,6.03,6.03,191600.0,4.0842,4.091,4.0775,4.0775,191600.0
2012-03-05 13:20:00,6.03,6.05,6.03,6.04,115600.0,4.0775,4.091,4.0775,4.0842,115600.0
2012-03-05 13:30:00,6.04,6.04,6.02,6.02,132800.0,4.0842,4.0842,4.0707,4.0707,132800.0
2012-03-05 13:40:00,6.02,6.04,6.02,6.04,310000.0,4.0707,4.0842,4.0707,4.0842,310000.0
2012-03-05 13:50:00,6.03,6.04,6.02,6.03,146400.0,4.0775,4.0842,4.0707,4.0775,146400.0
2012-03-05 14:00:00,6.03,6.04,6.02,6.03,93200.0,4.0775,4.0842,4.0707,4.0775,93200.0
2012-03-05 14:10:00,6.03,6.04,6.03,6.03,130400.0,4.0775,4.0842,4.0775,4.0775,130400.0
2012-03-05 14:20:00,6.03,6.06,6.03,6.05,171600.0,4.0775,4.0978,4.0775,4.091,171600.0
2012-03-05 14:30:00,6.05,6.05,6.03,6.05,250000.0,4.091,4.091,4.0775,4.091,250000.0
2012-03-05 14:40:00,6.05,6.05,6.03,6.04,176800.0,4.091,4.091,4.0775,4.0842,176800.0
2012-03-05 14:50:00,6.04,6.05,6.03,6.05,158800.0,4.0842,4.091,4.0775,4.091,158800.0
2012-03-05 15:00:00,6.05,6.06,6.04,6.05,213200.0,4.091,4.0978,4.0842,4.091,213200.0
2012-03-05 15:10:00,6.05,6.06,6.05,6.06,221200.0,4.091,4.0978,4.091,4.0978,221200.0
2012-03-05 15:20:00,6.06,6.08,6.06,6.07,463200.0,4.0978,4.1113,4.0978,4.1045,463200.0
2012-03-05 15:30:00,6.07,6.08,6.06,6.06,671600.0,4.1045,4.1113,4.0978,4.0978,671600.0
2012-03-05 15:40:00,6.06,6.06,6.04,6.04,473600.0,4.0978,4.0978,4.0842,4.0842,473600.0
2012-03-05 15:50:00,6.04,6.05,6.03,6.04,1390000.0,4.0842,4.091,4.0775,4.0842,1390000.0
2012-03-06 09:30:00,5.96,5.98,5.93,5.95,323600.0,4.0301,4.0437,4.0098,4.0234,323600.0
2012-03-06 09:40:00,5.95,5.98,5.94,5.96,152800.0,4.0234,4.0437,4.0166,4.0301,152800.0
2012-03-06 09:50:00,5.96,5.98,5.95,5.96,161200.0,4.0301,4.0437,4.0234,4.0301,161200.0
2012-03-06 10:00:00,5.96,5.96,5.95,5.96,181600.0,4.0301,4.0301,4.0234,4.0301,181600.0
2012-03-06 10:10:00,5.96,5.97,5.96,5.97,161600.0,4.0301,4.0369,4.0301,4.0369,161600.0
2012-03-06 10:20:00,5.97,5.97,5.94,5.96,215600.0,4.0369,4.0369,4.0166,4.0301,215600.0
2012-03-06 10:30:00,5.96,6.0,5.96,5.99,228800.0,4.0301,4.0572,4.0301,4.0504,228800.0
2012-03-06 10:40:00,5.99,6.0,5.97,5.98,93200.0,4.0504,4.0572,4.0369,4.0437,93200.0
2012-03-06 10:50:00,5.98,5.98,5.97,5.97,176000.0,4.0437,4.0437,4.0369,4.0369,176000.0
2012-03-06 11:00:00,5.97,5.98,5.97,5.97,192000.0,4.0369,4.0437,4.0369,4.0369,192000.0
2012-03-06 11:10:00,5.97,5.97,5.95,5.96,185600.0,4.0369,4.0369,4.0234,4.0301,185600.0
2012-03-06 11:20:00,5.96,5.96,5.93,5.95,136800.0,4.0301,4.0301,4.0098,4.0234,136800.0
2012-03-06 11:30:00,5.95,5.96,5.94,5.95,108800.0,4.0234,4.0301,4.0166,4.0234,108800.0
2012-03-06 11:40:00,5.95,5.96,5.94,5.95,72000.0,4.0234,4.0301,4.0166,4.0234,72000.0
2012-03-06 11:50:00,5.95,5.96,5.94,5.95,86400.0,4.0234,4.0301,4.0166,4.0234,86400.0
2012-03-06 12:00:00,5.95,5.96,5.95,5.95,90000.0,4.0234,4.0301,4.0234,4.0234,90000.0
2012-03-06 12:10:00,5.96,5.96,5.95,5.95,151600.0,4.0301,4.0301,4.0234,4.0234,151600.0
2012-03-06 12:20:00,5.95,5.96,5.95,5.96,79200.0,4.0234,4.0301,4.0234,4.0301,79200.0
2012-03-06 12:30:00,5.96,5.97,5.96,5.97,82800.0,4.0301,4.0369,4.0301,4.0369,82800.0
2012-03-06 12:40:00,5.97,5.98,5.96,5.96,51200.0,4.0369,4.0437,4.0301,4.0301,51200.0
2012-03-06 12:50:00,5.96,5.97,5.96,5.97,68000.0,4.0301,4.0369,4.0301,4.0369,68000.0
2012-03-06 13:00:00,5.97,5.98,5.97,5.98,105200.0,4.0369,4.0437,4.0369,4.0437,105200.0
2012-03-06 13:10:00,5.98,5.98,5.97,5.97,96800.0,4.0437,4.0437,4.0369,4.0369,96800.0
2012-03-06 13:20:00,5.97,5.98,5.96,5.97,143600.0,4.0369,4.0437,4.0301,4.0369,143600.0
2012-03-06 13:30:00,5.97,5.98,5.97,5.98,58800.0,4.0369,4.0437,4.0369,4.0437,58800.0
2012-03-06 13:40:00,5.98,5.98,5.97,5.97,119200.0,4.0437,4.0437,4.0369,4.0369,119200.0
2012-03-06 13:50:00,5.97,5.98,5.96,5.96,121600.0,4.0369,4.0437,4.0301,4.0301,121600.0
2012-03-06 14:00:00,5.96,5.97,5.96,5.97,66000.0,4.0301,4.0369,4.0301,4.0369,66000.0
2012-03-06 14:10:00,5.97,5.98,5.97,5.97,125600.0,4.0369,4.0437,4.0369,4.0369,125600.0
2012-03-06 14:20:00,5.97,5.97,5.95,5.96,108000.0,4.0369,4.0369,4.0234,4.0301,108000.0
2012-03-06 14:30:00,5.96,5.96,5.94,5.95,147600.0,4.0301,4.0301,4.0166,4.0234,147600.0
2012-03-06 14:40:00,5.95,5.95,5.94,5.95,102000.0,4.0234,4.0234,4.0166,4.0234,102000.0
2012-03-06 14:50:00,5.95,5.95,5.93,5.94,116400.0,4.0234,4.0234,4.0098,4.0166,116400.0
2012-03-06 15:00:00,5.93,5.95,5.93,5.94,134000.0,4.0098,4.0234,4.0098,4.0166,134000.0
2012-03-06 15:10:00,5.94,5.95,5.94,5.94,175200.0,4.0166,4.0234,4.0166,4.0166,175200.0
2012-03-06 15:20:00,5.94,5.95,5.93,5.95,229200.0,4.0166,4.0234,4.0098,4.0234,229200.0
2012-03-06 15:30:00,5.95,5.95,5.93,5.94,194800.0,4.0234,4.0234,4.0098,4.0166,194800.0
2012-03-06 15:40:00,5.94,5.96,5.94,5.95,258400.0,4.0166,4.0301,4.0166,4.0234,258400.0
2012-03-06 15:50:00,5.95,5.95,5.94,5.95,531200.0,4.0234,4.0234,4.0166,4.0234,531200.0
2012-03-07 09:30:00,5.97,5.99,5.94,5.96,140400.0,4.0369,4.0504,4.0166,4.0301,140400.0
2012-03-07 09:40:00,5.96,5.98,5.95,5.98,351200.0,4.0301,4.0437,4.0234,4.0437,351200.0
2012-03-07 09:50:00,5.98,5.98,5.97,5.97,60400.0,4.0437,4.0437,4.0369,4.0369,60400.0
2012-03-07 10:00:00,5.97,5.98,5.95,5.96,204800.0,4.0369,4.0437,4.0234,4.0301,204800.0
2012-03-07 10:10:00,5.96,5.96,5.94,5.94,120000.0,4.0301,4.0301,4.0166,4.0166,120000.0
2012-03-07 10:20:00,5.94,5.96,5.93,5.95,115600.0,4.0166,4.0301,4.0098,4.0234,115600.0
2012-03-07 10:30:00,5.95,5.96,5.93,5.93,254400.0,4.0234,4.0301,4.0098,4.0098,254400.0
2012-03-07 10:40:00,5.93,5.94,5.93,5.94,466800.0,4.0098,4.0166,4.0098,4.0166,466800.0
2012-03-07 10:50:00,5.94,5.94,5.92,5.93,322800.0,4.0166,4.0166,4.0031,4.0098,322800.0
2012-03-07 11:00:00,5.93,5.95,5.93,5.95,392400.0,4.0098,4.0234,4.0098,4.0234,392400.0
2012-03-07 11:10:00,5.95,5.95,5.94,5.95,306800.0,4.0234,4.0234,4.0166,4.0234,306800.0
2012-03-07 11:20:00,5.95,5.96,5.93,5.93,191200.0,4.0234,4.0301,4.0098,4.0098,191200.0
2012-03-07 11:30:00,5.93,5.94,5.93,5.94,221200.0,4.0098,4.0166,4.0098,4.0166,221200.0
2012-03-07 11:40:00,5.94,5.94,5.93,5.93,194800.0,4.0166,4.0166,4.0098,4.0098,194800.0
2012-03-07 11:50:00,5.93,5.94,5.93,5.94,168400.0,4.0098,4.0166,4.0098,4.0166,168400.0
2012-03-07 12:00:00,5.94,5.95,5.94,5.95,236800.0,4.0166,4.0234,4.0166,4.0234,236800.0
2012-03-07 12:10:00,5.95,5.95,5.94,5.95,144400.0,4.0234,4.0234,4.0166,4.0234,144400.0
2012-03-07 12:20:00,5.95,5.97,5.95,5.97,75600.0,4.0234,4.0369,4.0234,4.0369,75600.0
2012-03-07 12:30:00,5.97,5.99,5.96,5.98,205600.0,4.0369,4.0504,4.0301,4.0437,205600.0
2012-03-07 12:40:00,5.98,5.99,5.98,5.99,163200.0,4.0437,4.0504,4.0437,4.0504,163200.0
2012-03-07 12:50:00,5.99,5.99,5.98,5.99,92000.0,4.0504,4.0504,4.0437,4.0504,92000.0
2012-03-07 13:00:00,5.99,5.99,5.98,5.98,176000.0,4.0504,4.0504,4.0437,4.0437,176000.0
2012-03-07 13:10:00,5.98,5.98,5.97,5.98,124000.0,4.0437,4.0437,4.0369,4.0437,124000.0
2012-03-07 13:20:00,5.98,5.98,5.97,5.97,22800.0,4.0437,4.0437,4.0369,4.0369,22800.0
2012-03-07 13:30:00,5.97,5.98,5.96,5.98,199200.0,4.0369,4.0437,4.0301,4.0437,199200.0
2012-03-07 13:40:00,5.98,5.98,5.97,5.97,127600.0,4.0437,4.0437,4.0369,4.0369,127600.0
2012-03-07 13:50:00,5.98,5.98,5.96,5.97,453600.0,4.0437,4.0437,4.0301,4.0369,453600.0
2012-03-07 14:00:00,5.97,5.98,5.96,5.97,135600.0,4.0369,4.0437,4.0301,4.0369,135600.0
2012-03-07 14:10:00,5.97,5.98,5.96,5.97,254000.0,4.0369,4.0437,4.0301,4.0369,254000.0
2012-03-07 14:20:00,5.97,5.98,5.96,5.97,289600.0,4.0369,4.0437,4.0301,4.0369,289600.0
2012-03-07 14:30:00,5.97,5.98,5.96,5.98,100800.0,4.0369,4.0437,4.0301,4.0437,100800.0
2012-03-07 14:40:00,5.97,5.98,5.96,5.97,142400.0,4.0369,4.0437,4.0301,4.0369,142400.0
2012-03-07 14:50:00,5.97,5.99,5.97,5.97,223600.0,4.0369,4.0504,4.0369,4.0369,223600.0
2012-03-07 15:00:00,5.97,5.98,5.97,5.97,122800.0,4.0369,4.0437,4.0369,4.0369,122800.0
2012-03-07 15:10:00,5.97,5.98,5.97,5.98,176800.0,4.0369,4.0437,4.0369,4.0437,176800.0
2012-03-07 15:20:00,5.97,5.98,5.97,5.98,229600.0,4.0369,4.0437,4.0369,4.0437,229600.0
2012-03-07 15:30:00,5.97,5.98,5.97,5.97,250400.0,4.0369,4.0437,4.0369,4.0369,250400.0
2012-03-07 15:40:00,5.97,5.98,5.97,5.98,313200.0,4.0369,4.0437,4.0369,4.0437,313200.0
2012-03-07 15:50:00,5.98,5.98,5.97,5.97,672800.0,4.0437,4.0437,4.0369,4.0369,672800.0
2012-03-08 09:30:00,6.01,6.07,5.99,6.04,145200.0,4.0639,4.1045,4.0504,4.0842,145200.0
2012-03-08 09:40:00,6.04,6.05,6.02,6.03,806400.0,4.0842,4.091,4.0707,4.0775,806400.0
2012-03-08 09:50:00,6.04,6.07,6.02,6.06,304800.0,4.0842,4.1045,4.0707,4.0978,304800.0
2012-03-08 10:00:00,6.06,6.07,6.06,6.06,149200.0,4.0978,4.1045,4.0978,4.0978,149200.0
2012-03-08 10:10:00,6.06,6.07,6.04,6.07,233600.0,4.0978,4.1045,4.0842,4.1045,233600.0
2012-03-08 10:20:00,6.07,6.07,6.04,6.04,189600.0,4.1045,4.1045,4.0842,4.0842,189600.0
2012-03-08 10:30:00,6.04,6.07,6.04,6.07,166000.0,4.0842,4.1045,4.0842,4.1045,166000.0
2012-03-08 10:40:00,6.07,6.09,6.06,6.07,202800.0,4.1045,4.118,4.0978,4.1045,202800.0
2012-03-08 10:50:00,6.07,6.09,6.07,6.08,124800.0,4.1045,4.118,4.1045,4.1113,124800.0
2012-03-08 11:00:00,6.08,6.08,6.05,6.05,502000.0,4.1113,4.1113,4.091,4.091,502000.0
2012-03-08 11:10:00,6.05,6.05,6.04,6.04,272400.0,4.091,4.091,4.0842,4.0842,272400.0
2012-03-08 11:20:00,6.04,6.05,6.04,6.05,310000.0,4.0842,4.091,4.0842,4.091,310000.0
2012-03-08 11:30:00,6.05,6.06,6.05,6.06,264400.0,4.091,4.0978,4.091,4.0978,264400.0
2012-03-08 11:40:00,6.06,6.06,6.02,6.02,316000.0,4.0978,4.0978,4.0707,4.0707,316000.0
2012-03-08 11:50:00,6.02,6.05,6.02,6.05,302400.0,4.0707,4.091,4.0707,4.091,302400.0
2012-03-08 12:00:00,6.05,6.05,6.04,6.05,90800.0,4.091,4.091,4.0842,4.091,90800.0
2012-03-08 12:10:00,6.05,6.07,6.05,6.06,103600.0,4.091,4.1045,4.091,4.0978,103600.0
2012-03-08 12:20:00,6.06,6.07,6.06,6.06,192000.0,4.0978,4.1045,4.0978,4.0978,192000.0
2012-03-08 12:30:00,6.06,6.07,6.05,6.05,382800.0,4.0978,4.1045,4.091,4.091,382800.0
2012-03-08 12:40:00,6.05,6.06,6.04,6.04,237600.0,4.091,4.0978,4.0842,4.0842,237600.0
2012-03-08 12:50:00,6.04,6.04,6.03,6.03,237600.0,4.0842,4.0842,4.0775,4.0775,237600.0
2012-03-08 13:00:00,6.03,6.04,6.02,6.03,376800.0,4.0775,4.0842,4.0707,4.0775,376800.0
2012-03-08 13:10:00,6.03,6.04,6.02,6.03,465600.0,4.0775,4.0842,4.0707,4.0775,465600.0
2012-03-08 13:20:00,6.03,6.04,6.02,6.02,170000.0,4.0775,4.0842,4.0707,4.0707,170000.0
2012-03-08 13:30:00,6.02,6.03,6.01,6.02,348000.0,4.0707,4.0775,4.0639,4.0707,348000.0
2012-03-08 13:40:00,6.02,6.03,6.01,6.01,292000.0,4.0707,4.0775,4.0639,4.0639,292000.0
2012-03-08 13:50:00,6.01,6.01,6.0,6.0,447200.0,4.0639,4.0639,4.0572,4.0572,447200.0
2012-03-08 14:00:00,6.0,6.01,6.0,6.0,470400.0,4.0572,4.0639,4.0572,4.0572,470400.0
2012-03-08 14:10:00,6.0,6.01,6.0,6.0,366400.0,4.0572,4.0639,4.0572,4.0572,366400.0
2012-03-08 14:20:00,6.0,6.02,6.0,6.01,322400.0,4.0572,4.0707,4.0572,4.0639,322400.0
2012-03-08 14:30:00,6.01,6.02,6.01,6.02,349600.0,4.0639,4.0707,4.0639,4.0707,349600.0
2012-03-08 14:40:00,6.02,6.04,6.02,6.03,247200.0,4.0707,4.0842,4.0707,4.0775,247200.0
2012-03-08 14:50:00,6.03,6.04,6.03,6.04,312800.0,4.0775,4.0842,4.0775,4.0842,312800.0
2012-03-08 15:00:00,6.04,6.05,6.04,6.05,152800.0,4.0842,4.091,4.0842,4.091,152800.0
2012-03-08 15:10:00,6.04,6.05,6.04,6.05,361200.0,4.0842,4.091,4.0842,4.091,361200.0
2012-03-08 15:20:00,6.05,6.06,6.05,6.06,224000.0,4.091,4.0978,4.091,4.0978,224000.0
2012-03-08 15:30:00,6.06,6.07,6.05,6.05,469600.0,4.0978,4.1045,4.091,4.091,469600.0
2012-03-08 15:40:00,6.05,6.06,6.05,6.06,481200.0,4.091,4.0978,4.091,4.0978,481200.0
2012-03-08 15:50:00,6.06,6.06,6.04,6.05,1326800.0,4.0978,4.0978,4.0842,4.091,1326800.0
2012-03-09 09:30:00,5.98,6.03,5.92,5.94,2090400.0,4.0437,4.0775,4.0031,4.0166,2090400.0
2012-03-09 09:40:00,5.94,5.96,5.91,5.96,1669200.0,4.0166,4.0301,3.9963,4.0301,1669200.0
2012-03-09 09:50:00,5.96,6.03,5.95,6.0,1338000.0,4.0301,4.0775,4.0234,4.0572,1338000.0
2012-03-09 10:00:00,5.99,6.0,5.96,5.97,431200.0,4.0504,4.0572,4.0301,4.0369,431200.0
2012-03-09 10:10:00,5.98,5.99,5.96,5.99,606400.0,4.0437,4.0504,4.0301,4.0504,606400.0
2012-03-09 10:20:00,5.99,5.99,5.93,5.94,1012000.0,4.0504,4.0504,4.0098,4.0166,1012000.0
2012-03-09 10:30:00,5.94,5.96,5.94,5.95,456800.0,4.0166,4.0301,4.0166,4.0234,456800.0
2012-03-09 10:40:00,5.96,5.97,5.95,5.96,390000.0,4.0301,4.0369,4.0234,4.0301,390000.0
2012-03-09 10:50:00,5.96,5.96,5.95,5.95,358000.0,4.0301,4.0301,4.0234,4.0234,358000.0
2012-03-09 11:00:00,5.95,5.95,5.94,5.94,382400.0,4.0234,4.0234,4.0166,4.0166,382400.0
2012-03-09 11:10:00,5.94,5.94,5.89,5.93,1065200.0,4.0166,4.0166,3.9828,4.0098,1065200.0
2012-03-09 11:20:00,5.93,5.95,5.92,5.94,604400.0,4.0098,4.0234,4.0031,4.0166,604400.0
2012-03-09 11:30:00,5.94,5.96,5.94,5.96,182000.0,4.0166,4.0301,4.0166,4.0301,182000.0
2012-03-09 11:40:00,5.96,5.96,5.94,5.95,406400.0,4.0301,4.0301,4.0166,4.0234,406400.0
2012-03-09 11:50:00,5.95,5.96,5.95,5.96,142000.0,4.0234,4.0301,4.0234,4.0301,142000.0
2012-03-09 12:00:00,5.96,5.98,5.96,5.97,295600.0,4.0301,4.0437,4.0301,4.0369,295600.0
2012-03-09 12:10:00,5.97,5.98,5.96,5.97,188000.0,4.0369,4.0437,4.0301,4.0369,188000.0
2012-03-09 12:20:00,5.97,5.97,5.95,5.95,73200.0,4.0369,4.0369,4.0234,4.0234,73200.0
2012-03-09 12:30:00,5.96,5.96,5.95,5.96,76400.0,4.0301,4.0301,4.0234,4.0301,76400.0
2012-03-09 12:40:00,5.95,5.97,5.94,5.97,204400.0,4.0234,4.0369,4.0166,4.0369,204400.0
2012-03-09 12:50:00,5.97,5.99,5.97,5.99,162000.0,4.0369,4.0504,4.0369,4.0504,162000.0
2012-03-09 13:00:00,5.99,5.99,5.98,5.99,264400.0,4.0504,4.0504,4.0437,4.0504,264400.0
2012-03-09 13:10:00,5.99,5.99,5.98,5.99,186800.0,4.0504,4.0504,4.0437,4.0504,186800.0
2012-03-09 13:20:00,5.99,6.0,5.98,5.98,214400.0,4.0504,4.0572,4.0437,4.0437,214400.0
2012-03-09 13:30:00,5.98,5.99,5.97,5.98,174800.0,4.0437,4.0504,4.0369,4.0437,174800.0
2012-03-09 13:40:00,5.98,6.0,5.98,6.0,166400.0,4.0437,4.0572,4.0437,4.0572,166400.0
2012-03-09 13:50:00,6.0,6.0,5.98,6.0,268000.0,4.0572,4.0572,4.0437,4.0572,268000.0
2012-03-09 14:00:00,6.0,6.0,6.0,6.0,176800.0,4.0572,4.0572,4.0572,4.0572,176800.0
2012-03-09 14:10:00,6.0,6.0,6.0,6.0,179200.0,4.0572,4.0572,4.0572,4.0572,179200.0
2012-03-09 14:20:00,6.0,6.0,6.0,6.0,134000.0,4.0572,4.0572,4.0572,4.0572,134000.0
2012-03-09 14:30:00,6.0,6.03,6.0,6.03,716800.0,4.0572,4.0775,4.0572,4.0775,716800.0
2012-03-09 14:40:00,6.03,6.03,6.01,6.03,538000.0,4.0775,4.0775,4.0639,4.0775,538000.0
2012-03-09 14:50:00,6.03,6.03,5.99,6.0,462800.0,4.0775,4.0775,4.0504,4.0572,462800.0
2012-03-09 15:00:00,6.0,6.01,6.0,6.0,294400.0,4.0572,4.0639,4.0572,4.0572,294400.0
2012-03-09 15:10:00,6.0,6.0,5.99,5.99,305200.0,4.0572,4.0572,4.0504,4.0504,305200.0
2012-03-09 15:20:00,5.99,6.0,5.98,5.99,388000.0,4.0504,4.0572,4.0437,4.0504,388000.0
2012-03-09 15:30:00,5.99,5.99,5.97,5.98,452400.0,4.0504,4.0504,4.0369,4.0437,452400.0
2012-03-09 15:40:00,5.97,5.97,5.96,5.97,499200.0,4.0369,4.0369,4.0301,4.0369,499200.0
2012-03-09 15:50:00,5.97,5.99,5.97,5.98,1648800.0,4.0369,4.0504,4.0369,4.0437,1648800.0
2012-03-12 09:30:00,5.98,5.99,5.96,5.98,143600.0,4.0437,4.0504,4.0301,4.0437,143600.0
2012-03-12 09:40:00,5.98,6.01,5.98,6.0,92000.0,4.0437,4.0639,4.0437,4.0572,92000.0
2012-03-12 09:50:00,5.99,6.01,5.98,6.0,200400.0,4.0504,4.0639,4.0437,4.0572,200400.0
2012-03-12 10:00:00,6.01,6.01,5.97,5.98,194000.0,4.0639,4.0639,4.0369,4.0437,194000.0
2012-03-12 10:10:00,5.98,6.0,5.97,6.0,99200.0,4.0437,4.0572,4.0369,4.0572,99200.0
2012-03-12 10:20:00,6.0,6.0,5.98,5.99,111200.0,4.0572,4.0572,4.0437,4.0504,111200.0
2012-03-12 10:30:00,5.99,5.99,5.96,5.98,78400.0,4.0504,4.0504,4.0301,4.0437,78400.0
2012-03-12 10:40:00,5.98,5.99,5.97,5.97,138000.0,4.0437,4.0504,4.0369,4.0369,138000.0
2012-03-12 10:50:00,5.97,5.98,5.94,5.96,141200.0,4.0369,4.0437,4.0166,4.0301,141200.0
2012-03-12 11:00:00,5.96,5.96,5.92,5.92,217200.0,4.0301,4.0301,4.0031,4.0031,217200.0
2012-03-12 11:10:00,5.92,5.92,5.9,5.9,237200.0,4.0031,4.0031,3.9896,3.9896,237200.0
2012-03-12 11:20:00,5.9,5.92,5.89,5.91,185600.0,3.9896,4.0031,3.9828,3.9963,185600.0
2012-03-12 11:30:00,5.91,5.92,5.9,5.91,158000.0,3.9963,4.0031,3.9896,3.9963,158000.0
2012-03-12 11:40:00,5.91,5.92,5.9,5.9,150400.0,3.9963,4.0031,3.9896,3.9896,150400.0
2012-03-12 11:50:00,5.9,5.92,5.9,5.91,192400.0,3.9896,4.0031,3.9896,3.9963,192400.0
2012-03-12 12:00:00,5.91,5.94,5.91,5.94,186000.0,3.9963,4.0166,3.9963,4.0166,186000.0
2012-03-12 12:10:00,5.94,5.95,5.93,5.95,76800.0,4.0166,4.0234,4.0098,4.0234,76800.0
2012-03-12 12:20:00,5.95,5.95,5.94,5.95,68800.0,4.0234,4.0234,4.0166,4.0234,68800.0
2012-03-12 12:30:00,5.94,5.95,5.93,5.94,75200.0,4.0166,4.0234,4.0098,4.0166,75200.0
2012-03-12 12:40:00,5.94,5.95,5.94,5.95,68800.0,4.0166,4.0234,4.0166,4.0234,68800.0
2012-03-12 12:50:00,5.95,5.95,5.94,5.95,78400.0,4.0234,4.0234,4.0166,4.0234,78400.0
2012-03-12 13:00:00,5.95,5.95,5.94,5.94,67600.0,4.0234,4.0234,4.0166,4.0166,67600.0
2012-03-12 13:10:00,5.94,5.95,5.93,5.95,123200.0,4.0166,4.0234,4.0098,4.0234,123200.0
2012-03-12 13:20:00,5.94,5.95,5.94,5.95,87600.0,4.0166,4.0234,4.0166,4.0234,87600.0
2012-03-12 13:30:00,5.95,5.97,5.95,5.96,145600.0,4.0234,4.0369,4.0234,4.0301,145600.0
2012-03-12 13:40:00,5.96,5.97,5.96,5.96,112400.0,4.0301,4.0369,4.0301,4.0301,112400.0
2012-03-12 13:50:00,5.97,5.97,5.96,5.96,59200.0,4.0369,4.0369,4.0301,4.0301,59200.0
2012-03-12 14:00:00,5.96,5.97,5.96,5.96,66400.0,4.0301,4.0369,4.0301,4.0301,66400.0
2012-03-12 14:10:00,5.96,5.97,5.96,5.96,100800.0,4.0301,4.0369,4.0301,4.0301,100800.0
2012-03-12 14:20:00,5.96,5.96,5.96,5.96,94800.0,4.0301,4.0301,4.0301,4.0301,94800.0
2012-03-12 14:30:00,5.96,5.96,5.95,5.96,241600.0,4.0301,4.0301,4.0234,4.0301,241600.0
2012-03-12 14:40:00,5.96,5.96,5.95,5.96,174000.0,4.0301,4.0301,4.0234,4.0301,174000.0
2012-03-12 14:50:00,5.96,5.96,5.95,5.96,186400.0,4.0301,4.0301,4.0234,4.0301,186400.0
2012-03-12 15:00:00,5.96,5.96,5.95,5.95,113600.0,4.0301,4.0301,4.0234,4.0234,113600.0
2012-03-12 15:10:00,5.95,5.96,5.95,5.96,191200.0,4.0234,4.0301,4.0234,4.0301,191200.0
2012-03-12 15:20:00,5.95,5.96,5.95,5.95,200800.0,4.0234,4.0301,4.0234,4.0234,200800.0
2012-03-12 15:30:00,5.95,5.95,5.94,5.95,659200.0,4.0234,4.0234,4.0166,4.0234,659200.0
2012-03-12 15:40:00,5.95,5.95,5.95,5.95,556400.0,4.0234,4.0234,4.0234,4.0234,556400.0
2012-03-12 15:50:00,5.95,5.95,5.94,5.95,1655600.0,4.0234,4.0234,4.0166,4.0234,1655600.0
2012-03-13 09:30:00,6.02,6.02,5.98,5.99,320800.0,4.0707,4.0707,4.0437,4.0504,320800.0
2012-03-13 09:40:00,5.99,5.99,5.95,5.97,161600.0,4.0504,4.0504,4.0234,4.0369,161600.0
2012-03-13 09:50:00,5.97,5.98,5.95,5.95,89200.0,4.0369,4.0437,4.0234,4.0234,89200.0
2012-03-13 10:00:00,5.96,5.96,5.93,5.93,696800.0,4.0301,4.0301,4.0098,4.0098,696800.0
2012-03-13 10:10:00,5.93,5.95,5.93,5.95,138800.0,4.0098,4.0234,4.0098,4.0234,138800.0
2012-03-13 10:20:00,5.95,5.95,5.94,5.95,69600.0,4.0234,4.0234,4.0166,4.0234,69600.0
2012-03-13 10:30:00,5.95,5.96,5.95,5.95,114800.0,4.0234,4.0301,4.0234,4.0234,114800.0
2012-03-13 10:40:00,5.95,5.96,5.95,5.95,211200.0,4.0234,4.0301,4.0234,4.0234,211200.0
2012-03-13 10:50:00,5.95,5.95,5.95,5.95,133200.0,4.0234,4.0234,4.0234,4.0234,133200.0
2012-03-13 11:00:00,5.95,5.95,5.95,5.95,156400.0,4.0234,4.0234,4.0234,4.0234,156400.0
2012-03-13 11:10:00,5.95,5.95,5.95,5.95,142400.0,4.0234,4.0234,4.0234,4.0234,142400.0
2012-03-13 11:20:00,5.95,5.96,5.95,5.96,125200.0,4.0234,4.0301,4.0234,4.0301,125200.0
2012-03-13 11:30:00,5.96,5.96,5.95,5.95,184400.0,4.0301,4.0301,4.0234,4.0234,184400.0
2012-03-13 11:40:00,5.95,5.96,5.93,5.96,433600.0,4.0234,4.0301,4.0098,4.0301,433600.0
2012-03-13 11:50:00,5.96,5.96,5.95,5.95,670000.0,4.0301,4.0301,4.0234,4.0234,670000.0
2012-03-13 12:00:00,5.95,5.96,5.95,5.95,182800.0,4.0234,4.0301,4.0234,4.0234,182800.0
2012-03-13 12:10:00,5.95,5.95,5.93,5.95,190400.0,4.0234,4.0234,4.0098,4.0234,190400.0
2012-03-13 12:20:00,5.95,5.97,5.94,5.94,248400.0,4.0234,4.0369,4.0166,4.0166,248400.0
2012-03-13 12:30:00,5.94,5.94,5.92,5.93,323200.0,4.0166,4.0166,4.0031,4.0098,323200.0
2012-03-13 12:40:00,5.93,5.93,5.91,5.93,246800.0,4.0098,4.0098,3.9963,4.0098,246800.0
2012-03-13 12:50:00,5.93,5.95,5.92,5.92,250800.0,4.0098,4.0234,4.0031,4.0031,250800.0
2012-03-13 13:00:00,5.93,5.93,5.92,5.93,185200.0,4.0098,4.0098,4.0031,4.0098,185200.0
2012-03-13 13:10:00,5.92,5.94,5.92,5.93,190400.0,4.0031,4.0166,4.0031,4.0098,190400.0
2012-03-13 13:20:00,5.93,5.94,5.92,5.93,156000.0,4.0098,4.0166,4.0031,4.0098,156000.0
2012-03-13 13:30:00,5.93,5.93,5.91,5.92,196400.0,4.0098,4.0098,3.9963,4.0031,196400.0
2012-03-13 13:40:00,5.92,5.92,5.9,5.9,178000.0,4.0031,4.0031,3.9896,3.9896,178000.0
2012-03-13 13:50:00,5.9,5.91,5.9,5.9,124800.0,3.9896,3.9963,3.9896,3.9896,124800.0
2012-03-13 14:00:00,5.9,5.9,5.88,5.89,322000.0,3.9896,3.9896,3.976,3.9828,322000.0
2012-03-13 14:10:00,5.89,5.91,5.89,5.9,550800.0,3.9828,3.9963,3.9828,3.9896,550800.0
2012-03-13 14:20:00,5.9,5.91,5.89,5.9,440000.0,3.9896,3.9963,3.9828,3.9896,440000.0
2012-03-13 14:30:00,5.9,5.91,5.89,5.9,222400.0,3.9896,3.9963,3.9828,3.9896,222400.0
2012-03-13 14:40:00,5.9,5.91,5.9,5.9,310800.0,3.9896,3.9963,3.9896,3.9896,310800.0
2012-03-13 14:50:00,5.9,5.93,5.89,5.93,390000.0,3.9896,4.0098,3.9828,4.0098,390000.0
2012-03-13 15:00:00,5.93,5.94,5.93,5.93,382400.0,4.0098,4.0166,4.0098,4.0098,382400.0
2012-03-13 15:10:00,5.93,5.95,5.92,5.95,264800.0,4.0098,4.0234,4.0031,4.0234,264800.0
2012-03-13 15:20:00,5.95,5.96,5.93,5.94,885600.0,4.0234,4.0301,4.0098,4.0166,885600.0
2012-03-13 15:30:00,5.94,5.97,5.94,5.94,994400.0,4.0166,4.0369,4.0166,4.0166,994400.0
2012-03-13 15:40:00,5.94,5.95,5.93,5.94,630000.0,4.0166,4.0234,4.0098,4.0166,630000.0
2012-03-13 15:50:00,5.94,5.95,5.93,5.95,988800.0,4.0166,4.0234,4.0098,4.0234,988800.0
2012-03-14 09:30:00,5.94,5.99,5.93,5.96,324800.0,4.0166,4.0504,4.0098,4.0301,324800.0
2012-03-14 09:40:00,5.96,5.96,5.94,5.94,90800.0,4.0301,4.0301,4.0166,4.0166,90800.0
2012-03-14 09:50:00,5.94,5.94,5.9,5.9,264400.0,4.0166,4.0166,3.9896,3.9896,264400.0
2012-03-14 10:00:00,5.9,5.92,5.89,5.89,583200.0,3.9896,4.0031,3.9828,3.9828,583200.0
2012-03-14 10:10:00,5.89,5.9,5.89,5.89,209600.0,3.9828,3.9896,3.9828,3.9828,209600.0
2012-03-14 10:20:00,5.89,5.89,5.85,5.87,905600.0,3.9828,3.9828,3.9558,3.9693,905600.0
2012-03-14 10:30:00,5.87,5.87,5.84,5.87,701600.0,3.9693,3.9693,3.949,3.9693,701600.0
2012-03-14 10:40:00,5.87,5.88,5.86,5.87,564000.0,3.9693,3.976,3.9625,3.9693,564000.0
2012-03-14 10:50:00,5.87,5.87,5.85,5.86,208000.0,3.9693,3.9693,3.9558,3.9625,208000.0
2012-03-14 11:00:00,5.86,5.87,5.84,5.86,351200.0,3.9625,3.9693,3.949,3.9625,351200.0
2012-03-14 11:10:00,5.86,5.9,5.86,5.89,440800.0,3.9625,3.9896,3.9625,3.9828,440800.0
2012-03-14 11:20:00,5.89,5.89,5.86,5.86,401200.0,3.9828,3.9828,3.9625,3.9625,401200.0
2012-03-14 11:30:00,5.86,5.87,5.86,5.86,188000.0,3.9625,3.9693,3.9625,3.9625,188000.0
2012-03-14 11:40:00,5.86,5.86,5.85,5.85,164400.0,3.9625,3.9625,3.9558,3.9558,164400.0
2012-03-14 11:50:00,5.85,5.86,5.83,5.84,374800.0,3.9558,3.9625,3.9422,3.949,374800.0
2012-03-14 12:00:00,5.84,5.86,5.84,5.85,512400.0,3.949,3.9625,3.949,3.9558,512400.0
2012-03-14 12:10:00,5.85,5.85,5.84,5.84,71200.0,3.9558,3.9558,3.949,3.949,71200.0
2012-03-14 12:20:00,5.84,5.86,5.84,5.85,164000.0,3.949,3.9625,3.949,3.9558,164000.0
2012-03-14 12:30:00,5.85,5.85,5.85,5.85,112400.0,3.9558,3.9558,3.9558,3.9558,112400.0
2012-03-14 12:40:00,5.85,5.87,5.85,5.87,310400.0,3.9558,3.9693,3.9558,3.9693,310400.0
2012-03-14 12:50:00,5.87,5.89,5.87,5.88,100000.0,3.9693,3.9828,3.9693,3.976,100000.0
2012-03-14 13:00:00,5.89,5.91,5.88,5.91,201600.0,3.9828,3.9963,3.976,3.9963,201600.0
2012-03-14 13:10:00,5.91,5.92,5.89,5.91,337200.0,3.9963,4.0031,3.9828,3.9963,337200.0
2012-03-14 13:20:00,5.91,5.92,5.91,5.91,134000.0,3.9963,4.0031,3.9963,3.9963,134000.0
2012-03-14 13:30:00,5.91,5.92,5.91,5.91,195200.0,3.9963,4.0031,3.9963,3.9963,195200.0
2012-03-14 13:40:00,5.91,5.91,5.9,5.9,236000.0,3.9963,3.9963,3.9896,3.9896,236000.0
2012-03-14 13:50:00,5.9,5.9,5.89,5.9,268400.0,3.9896,3.9896,3.9828,3.9896,268400.0
2012-03-14 14:00:00,5.9,5.9,5.89,5.9,213200.0,3.9896,3.9896,3.9828,3.9896,213200.0
2012-03-14 14:10:00,5.9,5.9,5.88,5.88,280400.0,3.9896,3.9896,3.976,3.976,280400.0
2012-03-14 14:20:00,5.88,5.88,5.88,5.88,327200.0,3.976,3.976,3.976,3.976,327200.0
2012-03-14 14:30:00,5.88,5.88,5.88,5.88,254800.0,3.976,3.976,3.976,3.976,254800.0
2012-03-14 14:40:00,5.88,5.88,5.88,5.88,169200.0,3.976,3.976,3.976,3.976,169200.0
2012-03-14 14:50:00,5.88,5.88,5.86,5.87,270000.0,3.976,3.976,3.9625,3.9693,270000.0
2012-03-14 15:00:00,5.87,5.88,5.87,5.88,421200.0,3.9693,3.976,3.9693,3.976,421200.0
2012-03-14 15:10:00,5.87,5.88,5.86,5.87,257600.0,3.9693,3.976,3.9625,3.9693,257600.0
2012-03-14 15:20:00,5.86,5.88,5.86,5.88,438800.0,3.9625,3.976,3.9625,3.976,438800.0
2012-03-14 15:30:00,5.88,5.89,5.88,5.89,410800.0,3.976,3.9828,3.976,3.9828,410800.0
2012-03-14 15:40:00,5.89,5.89,5.88,5.89,376800.0,3.9828,3.9828,3.976,3.9828,376800.0
2012-03-14 15:50:00,5.89,5.89,5.87,5.88,1384000.0,3.9828,3.9828,3.9693,3.976,1384000.0
2012-03-15 09:30:00,5.88,5.91,5.84,5.86,164800.0,3.976,3.9963,3.949,3.9625,164800.0
2012-03-15 09:40:00,5.85,5.86,5.83,5.83,151600.0,3.9558,3.9625,3.9422,3.9422,151600.0
2012-03-15 09:50:00,5.83,5.88,5.83,5.86,186400.0,3.9422,3.976,3.9422,3.9625,186400.0
2012-03-15 10:00:00,5.87,5.88,5.85,5.87,408400.0,3.9693,3.976,3.9558,3.9693,408400.0
2012-03-15 10:10:00,5.87,5.91,5.87,5.9,232800.0,3.9693,3.9963,3.9693,3.9896,232800.0
2012-03-15 10:20:00,5.9,5.9,5.89,5.89,98400.0,3.9896,3.9896,3.9828,3.9828,98400.0
2012-03-15 10:30:00,5.9,5.9,5.89,5.89,100400.0,3.9896,3.9896,3.9828,3.9828,100400.0
2012-03-15 10:40:00,5.89,5.9,5.87,5.88,177200.0,3.9828,3.9896,3.9693,3.976,177200.0
2012-03-15 10:50:00,5.88,5.88,5.84,5.85,211200.0,3.976,3.976,3.949,3.9558,211200.0
2012-03-15 11:00:00,5.85,5.87,5.85,5.87,111200.0,3.9558,3.9693,3.9558,3.9693,111200.0
2012-03-15 11:10:00,5.87,5.87,5.85,5.86,114000.0,3.9693,3.9693,3.9558,3.9625,114000.0
2012-03-15 11:20:00,5.86,5.88,5.85,5.88,167600.0,3.9625,3.976,3.9558,3.976,167600.0
2012-03-15 11:30:00,5.88,5.88,5.86,5.87,396400.0,3.976,3.976,3.9625,3.9693,396400.0
2012-03-15 11:40:00,5.87,5.88,5.87,5.87,152000.0,3.9693,3.976,3.9693,3.9693,152000.0
2012-03-15 11:50:00,5.87,5.87,5.84,5.85,340800.0,3.9693,3.9693,3.949,3.9558,340800.0
2012-03-15 12:00:00,5.85,5.87,5.85,5.86,119200.0,3.9558,3.9693,3.9558,3.9625,119200.0
2012-03-15 12:10:00,5.86,5.87,5.86,5.87,64000.0,3.9625,3.9693,3.9625,3.9693,64000.0
2012-03-15 12:20:00,5.87,5.88,5.87,5.87,161600.0,3.9693,3.976,3.9693,3.9693,161600.0
2012-03-15 12:30:00,5.87,5.89,5.87,5.89,70800.0,3.9693,3.9828,3.9693,3.9828,70800.0
2012-03-15 12:40:00,5.89,5.91,5.89,5.9,127600.0,3.9828,3.9963,3.9828,3.9896,127600.0
2012-03-15 12:50:00,5.91,5.91,5.9,5.91,45200.0,3.9963,3.9963,3.9896,3.9963,45200.0
2012-03-15 13:00:00,5.91,5.92,5.9,5.91,166400.0,3.9963,4.0031,3.9896,3.9963,166400.0
2012-03-15 13:10:00,5.91,5.92,5.88,5.89,577200.0,3.9963,4.0031,3.976,3.9828,577200.0
2012-03-15 13:20:00,5.89,5.89,5.88,5.89,134800.0,3.9828,3.9828,3.976,3.9828,134800.0
2012-03-15 13:30:00,5.89,5.9,5.88,5.89,480400.0,3.9828,3.9896,3.976,3.9828,480400.0
2012-03-15 13:40:00,5.89,5.89,5.88,5.88,242000.0,3.9828,3.9828,3.976,3.976,242000.0
2012-03-15 13:50:00,5.88,5.88,5.87,5.87,238400.0,3.976,3.976,3.9693,3.9693,238400.0
2012-03-15 14:00:00,5.87,5.9,5.87,5.9,172800.0,3.9693,3.9896,3.9693,3.9896,172800.0
2012-03-15 14:10:00,5.9,5.92,5.89,5.92,170000.0,3.9896,4.0031,3.9828,4.0031,170000.0
2012-03-15 14:20:00,5.92,5.95,5.91,5.95,650000.0,4.0031,4.0234,3.9963,4.0234,650000.0
2012-03-15 14:30:00,5.95,5.95,5.93,5.94,410400.0,4.0234,4.0234,4.0098,4.0166,410400.0
2012-03-15 14:40:00,5.94,5.94,5.91,5.91,127200.0,4.0166,4.0166,3.9963,3.9963,127200.0
2012-03-15 14:50:00,5.92,5.93,5.92,5.92,121600.0,4.0031,4.0098,4.0031,4.0031,121600.0
2012-03-15 15:00:00,5.92,5.95,5.91,5.94,589200.0,4.0031,4.0234,3.9963,4.0166,589200.0
2012-03-15 15:10:00,5.94,5.94,5.93,5.93,314800.0,4.0166,4.0166,4.0098,4.0098,314800.0
2012-03-15 15:20:00,5.93,5.95,5.93,5.94,244800.0,4.0098,4.0234,4.0098,4.0166,244800.0
2012-03-15 15:30:00,5.94,5.95,5.94,5.95,277200.0,4.0166,4.0234,4.0166,4.0234,277200.0
2012-03-15 15:40:00,5.95,5.95,5.94,5.94,454000.0,4.0234,4.0234,4.0166,4.0166,454000.0
2012-03-15 15:50:00,5.94,5.95,5.93,5.95,1473200.0,4.0166,4.0234,4.0098,4.0234,1473200.0
2012-03-16 09:30:00,5.97,5.98,5.92,5.96,938400.0,4.0369,4.0437,4.0031,4.0301,938400.0
2012-03-16 09:40:00,5.96,5.97,5.95,5.95,314000.0,4.0301,4.0369,4.0234,4.0234,314000.0
2012-03-16 09:50:00,5.95,5.95,5.91,5.92,638800.0,4.0234,4.0234,3.9963,4.0031,638800.0
2012-03-16 10:00:00,5.93,5.94,5.91,5.94,346400.0,4.0098,4.0166,3.9963,4.0166,346400.0
2012-03-16 10:10:00,5.94,5.96,5.93,5.93,308000.0,4.0166,4.0301,4.0098,4.0098,308000.0
2012-03-16 10:20:00,5.93,5.95,5.93,5.95,168000.0,4.0098,4.0234,4.0098,4.0234,168000.0
2012-03-16 10:30:00,5.95,5.95,5.94,5.95,167200.0,4.0234,4.0234,4.0166,4.0234,167200.0
2012-03-16 10:40:00,5.94,5.96,5.94,5.95,238800.0,4.0166,4.0301,4.0166,4.0234,238800.0
2012-03-16 10:50:00,5.95,5.96,5.95,5.95,448800.0,4.0234,4.0301,4.0234,4.0234,448800.0
2012-03-16 11:00:00,5.95,5.95,5.92,5.93,349200.0,4.0234,4.0234,4.0031,4.0098,349200.0
2012-03-16 11:10:00,5.93,5.93,5.91,5.92,181200.0,4.0098,4.0098,3.9963,4.0031,181200.0
2012-03-16 11:20:00,5.92,5.92,5.91,5.92,188400.0,4.0031,4.0031,3.9963,4.0031,188400.0
2012-03-16 11:30:00,5.92,5.92,5.89,5.89,170400.0,4.0031,4.0031,3.9828,3.9828,170400.0
2012-03-16 11:40:00,5.9,5.92,5.89,5.9,236000.0,3.9896,4.0031,3.9828,3.9896,236000.0
2012-03-16 11:50:00,5.9,5.91,5.89,5.9,146400.0,3.9896,3.9963,3.9828,3.9896,146400.0
2012-03-16 12:00:00,5.9,5.91,5.9,5.9,170400.0,3.9896,3.9963,3.9896,3.9896,170400.0
2012-03-16 12:10:00,5.9,5.9,5.9,5.9,479600.0,3.9896,3.9896,3.9896,3.9896,479600.0
2012-03-16 12:20:00,5.9,5.91,5.9,5.9,372800.0,3.9896,3.9963,3.9896,3.9896,372800.0
2012-03-16 12:30:00,5.9,5.91,5.9,5.91,295600.0,3.9896,3.9963,3.9896,3.9963,295600.0
2012-03-16 12:40:00,5.9,5.92,5.9,5.92,328400.0,3.9896,4.0031,3.9896,4.0031,328400.0
2012-03-16 12:50:00,5.92,5.93,5.91,5.93,208000.0,4.0031,4.0098,3.9963,4.0098,208000.0
2012-03-16 13:00:00,5.93,5.93,5.92,5.93,408400.0,4.0098,4.0098,4.0031,4.0098,408400.0
2012-03-16 13:10:00,5.93,5.93,5.92,5.93,316400.0,4.0098,4.0098,4.0031,4.0098,316400.0
2012-03-16 13:20:00,5.93,5.93,5.92,5.92,225600.0,4.0098,4.0098,4.0031,4.0031,225600.0
2012-03-16 13:30:00,5.93,5.93,5.92,5.93,231200.0,4.0098,4.0098,4.0031,4.0098,231200.0
2012-03-16 13:40:00,5.93,5.93,5.92,5.93,174400.0,4.0098,4.0098,4.0031,4.0098,174400.0
2012-03-16 13:50:00,5.93,5.93,5.93,5.93,127600.0,4.0098,4.0098,4.0098,4.0098,127600.0
2012-03-16 14:00:00,5.93,5.93,5.93,5.93,104800.0,4.0098,4.0098,4.0098,4.0098,104800.0
2012-03-16 14:10:00,5.93,5.94,5.93,5.94,210000.0,4.0098,4.0166,4.0098,4.0166,210000.0
2012-03-16 14:20:00,5.94,5.94,5.93,5.93,446400.0,4.0166,4.0166,4.0098,4.0098,446400.0
2012-03-16 14:30:00,5.93,5.94,5.92,5.93,922800.0,4.0098,4.0166,4.0031,4.0098,922800.0
2012-03-16 14:40:00,5.93,5.95,5.93,5.95,674000.0,4.0098,4.0234,4.0098,4.0234,674000.0
2012-03-16 14:50:00,5.95,5.95,5.93,5.93,451600.0,4.0234,4.0234,4.0098,4.0098,451600.0
2012-03-16 15:00:00,5.93,5.93,5.91,5.91,292800.0,4.0098,4.0098,3.9963,3.9963,292800.0
2012-03-16 15:10:00,5.91,5.92,5.9,5.9,390800.0,3.9963,4.0031,3.9896,3.9896,390800.0
2012-03-16 15:20:00,5.9,5.91,5.9,5.9,348000.0,3.9896,3.9963,3.9896,3.9896,348000.0
2012-03-16 15:30:00,5.9,5.9,5.88,5.89,459600.0,3.9896,3.9896,3.976,3.9828,459600.0
2012-03-16 15:40:00,5.89,5.89,5.88,5.89,392400.0,3.9828,3.9828,3.976,3.9828,392400.0
2012-03-16 15:50:00,5.89,5.9,5.89,5.89,770800.0,3.9828,3.9896,3.9828,3.9828,770800.0
2012-03-19 09:30:00,5.91,5.96,5.89,5.95,590400.0,3.9963,4.0301,3.9828,4.0234,590400.0
2012-03-19 09:40:00,5.95,5.99,5.95,5.98,558800.0,4.0234,4.0504,4.0234,4.0437,558800.0
2012-03-19 09:50:00,5.99,5.99,5.95,5.98,426800.0,4.0504,4.0504,4.0234,4.0437,426800.0
2012-03-19 10:00:00,5.98,5.99,5.97,5.98,474000.0,4.0437,4.0504,4.0369,4.0437,474000.0
2012-03-19 10:10:00,5.99,5.99,5.96,5.96,342800.0,4.0504,4.0504,4.0301,4.0301,342800.0
2012-03-19 10:20:00,5.96,5.97,5.92,5.96,300000.0,4.0301,4.0369,4.0031,4.0301,300000.0
2012-03-19 10:30:00,5.96,5.97,5.95,5.97,326000.0,4.0301,4.0369,4.0234,4.0369,326000.0
2012-03-19 10:40:00,5.97,5.98,5.96,5.96,296800.0,4.0369,4.0437,4.0301,4.0301,296800.0
2012-03-19 10:50:00,5.96,5.97,5.94,5.96,428800.0,4.0301,4.0369,4.0166,4.0301,428800.0
2012-03-19 11:00:00,5.95,5.96,5.94,5.96,190400.0,4.0234,4.0301,4.0166,4.0301,190400.0
2012-03-19 11:10:00,5.96,5.96,5.95,5.95,91600.0,4.0301,4.0301,4.0234,4.0234,91600.0
2012-03-19 11:20:00,5.95,5.95,5.95,5.95,202400.0,4.0234,4.0234,4.0234,4.0234,202400.0
2012-03-19 11:30:00,5.95,5.96,5.95,5.96,204800.0,4.0234,4.0301,4.0234,4.0301,204800.0
2012-03-19 11:40:00,5.95,5.97,5.95,5.96,260400.0,4.0234,4.0369,4.0234,4.0301,260400.0
2012-03-19 11:50:00,5.96,5.99,5.96,5.99,383600.0,4.0301,4.0504,4.0301,4.0504,383600.0
2012-03-19 12:00:00,5.99,5.99,5.98,5.98,208400.0,4.0504,4.0504,4.0437,4.0437,208400.0
2012-03-19 12:10:00,5.98,5.99,5.98,5.99,149200.0,4.0437,4.0504,4.0437,4.0504,149200.0
2012-03-19 12:20:00,5.99,5.99,5.98,5.98,123200.0,4.0504,4.0504,4.0437,4.0437,123200.0
2012-03-19 12:30:00,5.98,5.99,5.98,5.98,196000.0,4.0437,4.0504,4.0437,4.0437,196000.0
2012-03-19 12:40:00,5.98,5.99,5.98,5.98,111600.0,4.0437,4.0504,4.0437,4.0437,111600.0
2012-03-19 12:50:00,5.98,5.99,5.97,5.98,166800.0,4.0437,4.0504,4.0369,4.0437,166800.0
2012-03-19 13:00:00,5.98,5.98,5.98,5.98,60800.0,4.0437,4.0437,4.0437,4.0437,60800.0
2012-03-19 13:10:00,5.98,5.99,5.98,5.98,108800.0,4.0437,4.0504,4.0437,4.0437,108800.0
2012-03-19 13:20:00,5.98,5.99,5.98,5.99,284400.0,4.0437,4.0504,4.0437,4.0504,284400.0
2012-03-19 13:30:00,5.99,5.99,5.98,5.98,201200.0,4.0504,4.0504,4.0437,4.0437,201200.0
2012-03-19 13:40:00,5.98,5.99,5.98,5.98,251600.0,4.0437,4.0504,4.0437,4.0437,251600.0
2012-03-19 13:50:00,5.98,6.01,5.98,6.0,828800.0,4.0437,4.0639,4.0437,4.0572,828800.0
2012-03-19 14:00:00,6.0,6.01,6.0,6.0,410800.0,4.0572,4.0639,4.0572,4.0572,410800.0
2012-03-19 14:10:00,6.0,6.02,5.99,6.02,782000.0,4.0572,4.0707,4.0504,4.0707,782000.0
2012-03-19 14:20:00,6.02,6.04,6.02,6.03,1188800.0,4.0707,4.0842,4.0707,4.0775,1188800.0
2012-03-19 14:30:00,6.03,6.03,6.03,6.03,412400.0,4.0775,4.0775,4.0775,4.0775,412400.0
2012-03-19 14:40:00,6.03,6.03,6.01,6.01,191200.0,4.0775,4.0775,4.0639,4.0639,191200.0
2012-03-19 14:50:00,6.01,6.02,6.0,6.01,231600.0,4.0639,4.0707,4.0572,4.0639,231600.0
2012-03-19 15:00:00,6.01,6.01,6.0,6.01,312800.0,4.0639,4.0639,4.0572,4.0639,312800.0
2012-03-19 15:10:00,6.01,6.02,6.01,6.01,312000.0,4.0639,4.0707,4.0639,4.0639,312000.0
2012-03-19 15:20:00,6.01,6.01,6.0,6.01,509200.0,4.0639,4.0639,4.0572,4.0639,509200.0
2012-03-19 15:30:00,6.01,6.01,6.0,6.0,414000.0,4.0639,4.0639,4.0572,4.0572,414000.0
2012-03-19 15:40:00,6.0,6.0,5.99,5.99,552400.0,4.0572,4.0572,4.0504,4.0504,552400.0
2012-03-19 15:50:00,5.99,6.0,5.98,5.99,1264400.0,4.0504,4.0572,4.0437,4.0504,1264400.0
2012-03-20 09:30:00,5.99,6.05,5.96,5.97,403200.0,4.0504,4.091,4.0301,4.0369,403200.0
2012-03-20 09:40:00,5.96,5.97,5.92,5.93,385600.0,4.0301,4.0369,4.0031,4.0098,385600.0
2012-03-20 09:50:00,5.93,5.93,5.91,5.91,244800.0,4.0098,4.0098,3.9963,3.9963,244800.0
2012-03-20 10:00:00,5.91,5.92,5.9,5.92,328800.0,3.9963,4.0031,3.9896,4.0031,328800.0
2012-03-20 10:10:00,5.92,5.93,5.91,5.93,288000.0,4.0031,4.0098,3.9963,4.0098,288000.0
2012-03-20 10:20:00,5.93,5.93,5.92,5.92,219200.0,4.0098,4.0098,4.0031,4.0031,219200.0
2012-03-20 10:30:00,5.92,5.95,5.92,5.95,179200.0,4.0031,4.0234,4.0031,4.0234,179200.0
2012-03-20 10:40:00,5.94,5.96,5.94,5.95,349200.0,4.0166,4.0301,4.0166,4.0234,349200.0
2012-03-20 10:50:00,5.95,5.98,5.95,5.98,294800.0,4.0234,4.0437,4.0234,4.0437,294800.0
2012-03-20 11:00:00,5.98,6.0,5.97,6.0,274800.0,4.0437,4.0572,4.0369,4.0572,274800.0
2012-03-20 11:10:00,6.0,6.0,5.97,5.98,285200.0,4.0572,4.0572,4.0369,4.0437,285200.0
2012-03-20 11:20:00,5.98,6.0,5.97,5.99,521200.0,4.0437,4.0572,4.0369,4.0504,521200.0
2012-03-20 11:30:00,5.99,6.0,5.98,5.98,186000.0,4.0504,4.0572,4.0437,4.0437,186000.0
2012-03-20 11:40:00,5.98,5.99,5.96,5.96,150000.0,4.0437,4.0504,4.0301,4.0301,150000.0
2012-03-20 11:50:00,5.97,5.99,5.96,5.98,213200.0,4.0369,4.0504,4.0301,4.0437,213200.0
2012-03-20 12:00:00,5.99,5.99,5.96,5.98,253200.0,4.0504,4.0504,4.0301,4.0437,253200.0
2012-03-20 12:10:00,5.98,6.0,5.97,6.0,1283200.0,4.0437,4.0572,4.0369,4.0572,1283200.0
2012-03-20 12:20:00,6.0,6.01,6.0,6.01,62000.0,4.0572,4.0639,4.0572,4.0639,62000.0
2012-03-20 12:30:00,6.01,6.02,6.01,6.02,105600.0,4.0639,4.0707,4.0639,4.0707,105600.0
2012-03-20 12:40:00,6.02,6.02,6.01,6.01,134000.0,4.0707,4.0707,4.0639,4.0639,134000.0
2012-03-20 12:50:00,6.01,6.02,6.0,6.02,92000.0,4.0639,4.0707,4.0572,4.0707,92000.0
2012-03-20 13:00:00,6.02,6.03,6.02,6.03,206800.0,4.0707,4.0775,4.0707,4.0775,206800.0
2012-03-20 13:10:00,6.03,6.05,6.02,6.05,405200.0,4.0775,4.091,4.0707,4.091,405200.0
2012-03-20 13:20:00,6.04,6.05,6.03,6.04,123200.0,4.0842,4.091,4.0775,4.0842,123200.0
2012-03-20 13:30:00,6.04,6.05,6.03,6.03,143600.0,4.0842,4.091,4.0775,4.0775,143600.0
2012-03-20 13:40:00,6.03,6.04,6.03,6.03,115200.0,4.0775,4.0842,4.0775,4.0775,115200.0
2012-03-20 13:50:00,6.03,6.03,6.01,6.01,224800.0,4.0775,4.0775,4.0639,4.0639,224800.0
2012-03-20 14:00:00,6.01,6.03,6.01,6.03,190800.0,4.0639,4.0775,4.0639,4.0775,190800.0
2012-03-20 14:10:00,6.03,6.05,6.03,6.04,239200.0,4.0775,4.091,4.0775,4.0842,239200.0
2012-03-20 14:20:00,6.04,6.05,6.04,6.04,204400.0,4.0842,4.091,4.0842,4.0842,204400.0
2012-03-20 14:30:00,6.04,6.06,6.03,6.06,312800.0,4.0842,4.0978,4.0775,4.0978,312800.0
2012-03-20 14:40:00,6.06,6.08,6.05,6.06,594400.0,4.0978,4.1113,4.091,4.0978,594400.0
2012-03-20 14:50:00,6.06,6.06,6.06,6.06,231600.0,4.0978,4.0978,4.0978,4.0978,231600.0
2012-03-20 15:00:00,6.06,6.06,6.05,6.05,248400.0,4.0978,4.0978,4.091,4.091,248400.0
2012-03-20 15:10:00,6.05,6.05,6.04,6.05,309200.0,4.091,4.091,4.0842,4.091,309200.0
2012-03-20 15:20:00,6.05,6.05,6.03,6.03,374400.0,4.091,4.091,4.0775,4.0775,374400.0
2012-03-20 15:30:00,6.03,6.03,6.01,6.02,394400.0,4.0775,4.0775,4.0639,4.0707,394400.0
2012-03-20 15:40:00,6.02,6.02,6.0,6.0,735600.0,4.0707,4.0707,4.0572,4.0572,735600.0
2012-03-20 15:50:00,6.0,6.02,6.0,6.0,1204400.0,4.0572,4.0707,4.0572,4.0572,1204400.0
2012-03-21 09:30:00,6.01,6.08,6.01,6.08,233200.0,4.0639,4.1113,4.0639,4.1113,233200.0
2012-03-21 09:40:00,6.07,6.08,6.05,6.05,299600.0,4.1045,4.1113,4.091,4.091,299600.0
2012-03-21 09:50:00,6.05,6.05,6.03,6.03,112000.0,4.091,4.091,4.0775,4.0775,112000.0
2012-03-21 10:00:00,6.02,6.03,6.0,6.03,245200.0,4.0707,4.0775,4.0572,4.0775,245200.0
2012-03-21 10:10:00,6.03,6.03,6.01,6.03,582800.0,4.0775,4.0775,4.0639,4.0775,582800.0
2012-03-21 10:20:00,6.03,6.03,6.02,6.02,174800.0,4.0775,4.0775,4.0707,4.0707,174800.0
2012-03-21 10:30:00,6.02,6.03,6.02,6.02,122000.0,4.0707,4.0775,4.0707,4.0707,122000.0
2012-03-21 10:40:00,6.02,6.02,6.01,6.02,104400.0,4.0707,4.0707,4.0639,4.0707,104400.0
2012-03-21 10:50:00,6.01,6.02,6.01,6.01,214800.0,4.0639,4.0707,4.0639,4.0639,214800.0
2012-03-21 11:00:00,6.01,6.02,6.01,6.02,542400.0,4.0639,4.0707,4.0639,4.0707,542400.0
2012-03-21 11:10:00,6.02,6.02,6.0,6.01,463600.0,4.0707,4.0707,4.0572,4.0639,463600.0
2012-03-21 11:20:00,6.01,6.04,6.01,6.04,326400.0,4.0639,4.0842,4.0639,4.0842,326400.0
2012-03-21 11:30:00,6.04,6.05,6.03,6.03,301200.0,4.0842,4.091,4.0775,4.0775,301200.0
2012-03-21 11:40:00,6.03,6.03,6.02,6.02,518000.0,4.0775,4.0775,4.0707,4.0707,518000.0
2012-03-21 11:50:00,6.02,6.03,6.02,6.03,354000.0,4.0707,4.0775,4.0707,4.0775,354000.0
2012-03-21 12:00:00,6.03,6.03,6.02,6.03,90800.0,4.0775,4.0775,4.0707,4.0775,90800.0
2012-03-21 12:10:00,6.03,6.05,6.03,6.04,882000.0,4.0775,4.091,4.0775,4.0842,882000.0
2012-03-21 12:20:00,6.04,6.05,6.04,6.04,104000.0,4.0842,4.091,4.0842,4.0842,104000.0
2012-03-21 12:30:00,6.05,6.05,6.04,6.05,139200.0,4.091,4.091,4.0842,4.091,139200.0
2012-03-21 12:40:00,6.05,6.07,6.05,6.06,298400.0,4.091,4.1045,4.091,4.0978,298400.0
2012-03-21 12:50:00,6.06,6.08,6.06,6.08,252400.0,4.0978,4.1113,4.0978,4.1113,252400.0
2012-03-21 13:00:00,6.08,6.08,6.07,6.08,459600.0,4.1113,4.1113,4.1045,4.1113,459600.0
2012-03-21 13:10:00,6.08,6.1,6.07,6.09,1037200.0,4.1113,4.1248,4.1045,4.118,1037200.0
2012-03-21 13:20:00,6.09,6.1,6.09,6.1,317600.0,4.118,4.1248,4.118,4.1248,317600.0
2012-03-21 13:30:00,6.1,6.1,6.09,6.09,297200.0,4.1248,4.1248,4.118,4.118,297200.0
2012-03-21 13:40:00,6.09,6.1,6.08,6.1,138800.0,4.118,4.1248,4.1113,4.1248,138800.0
2012-03-21 13:50:00,6.1,6.15,6.09,6.13,554000.0,4.1248,4.1586,4.118,4.1451,554000.0
2012-03-21 14:00:00,6.13,6.17,6.12,6.16,362400.0,4.1451,4.1721,4.1383,4.1654,362400.0
2012-03-21 14:10:00,6.16,6.19,6.15,6.17,500400.0,4.1654,4.1857,4.1586,4.1721,500400.0
2012-03-21 14:20:00,6.17,6.19,6.15,6.16,676400.0,4.1721,4.1857,4.1586,4.1654,676400.0
2012-03-21 14:30:00,6.16,6.16,6.13,6.14,447200.0,4.1654,4.1654,4.1451,4.1518,447200.0
2012-03-21 14:40:00,6.14,6.15,6.13,6.15,485200.0,4.1518,4.1586,4.1451,4.1586,485200.0
2012-03-21 14:50:00,6.15,6.15,6.09,6.1,554000.0,4.1586,4.1586,4.118,4.1248,554000.0
2012-03-21 15:00:00,6.1,6.11,6.1,6.11,256400.0,4.1248,4.1316,4.1248,4.1316,256400.0
2012-03-21 15:10:00,6.11,6.15,6.11,6.15,284400.0,4.1316,4.1586,4.1316,4.1586,284400.0
2012-03-21 15:20:00,6.15,6.17,6.14,6.16,794800.0,4.1586,4.1721,4.1518,4.1654,794800.0
2012-03-21 15:30:00,6.16,6.17,6.15,6.16,638000.0,4.1654,4.1721,4.1586,4.1654,638000.0
2012-03-21 15:40:00,6.16,6.16,6.15,6.16,1060800.0,4.1654,4.1654,4.1586,4.1654,1060800.0
2012-03-21 15:50:00,6.16,6.17,6.16,6.17,2245600.0,4.1654,4.1721,4.1654,4.1721,2245600.0
2012-03-22 09:30:00,6.31,6.4,6.23,6.39,2289600.0,4.2668,4.3277,4.2127,4.3209,2289600.0
2012-03-22 09:40:00,6.39,6.44,6.33,6.36,2692800.0,4.3209,4.3547,4.2803,4.3006,2692800.0
2012-03-22 09:50:00,6.36,6.41,6.26,6.28,2030000.0,4.3006,4.3344,4.233,4.2465,2030000.0
2012-03-22 10:00:00,6.28,6.3,6.12,6.15,2414800.0,4.2465,4.26,4.1383,4.1586,2414800.0
2012-03-22 10:10:00,6.15,6.21,6.14,6.2,1626800.0,4.1586,4.1992,4.1518,4.1924,1626800.0
2012-03-22 10:20:00,6.2,6.24,6.16,6.23,1138400.0,4.1924,4.2195,4.1654,4.2127,1138400.0
2012-03-22 10:30:00,6.23,6.25,6.2,6.21,1472000.0,4.2127,4.2262,4.1924,4.1992,1472000.0
2012-03-22 10:40:00,6.21,6.21,6.11,6.14,624800.0,4.1992,4.1992,4.1316,4.1518,624800.0
2012-03-22 10:50:00,6.14,6.2,6.12,6.19,1042000.0,4.1518,4.1924,4.1383,4.1857,1042000.0
2012-03-22 11:00:00,6.19,6.25,6.18,6.21,654800.0,4.1857,4.2262,4.1789,4.1992,654800.0
2012-03-22 11:10:00,6.21,6.24,6.18,6.2,866800.0,4.1992,4.2195,4.1789,4.1924,866800.0
2012-03-22 11:20:00,6.2,6.21,6.17,6.2,668800.0,4.1924,4.1992,4.1721,4.1924,668800.0
2012-03-22 11:30:00,6.19,6.2,6.17,6.17,552800.0,4.1857,4.1924,4.1721,4.1721,552800.0
2012-03-22 11:40:00,6.17,6.18,6.1,6.1,732000.0,4.1721,4.1789,4.1248,4.1248,732000.0
2012-03-22 11:50:00,6.11,6.13,6.06,6.11,1155200.0,4.1316,4.1451,4.0978,4.1316,1155200.0
2012-03-22 12:00:00,6.11,6.12,6.03,6.09,1466400.0,4.1316,4.1383,4.0775,4.118,1466400.0
2012-03-22 12:10:00,6.09,6.13,6.09,6.1,1257600.0,4.118,4.1451,4.118,4.1248,1257600.0
2012-03-22 12:20:00,6.11,6.11,6.05,6.06,797600.0,4.1316,4.1316,4.091,4.0978,797600.0
2012-03-22 12:30:00,6.05,6.07,6.03,6.04,596800.0,4.091,4.1045,4.0775,4.0842,596800.0
2012-03-22 12:40:00,6.04,6.05,6.04,6.04,522000.0,4.0842,4.091,4.0842,4.0842,522000.0
2012-03-22 12:50:00,6.04,6.06,6.02,6.03,1039600.0,4.0842,4.0978,4.0707,4.0775,1039600.0
2012-03-22 13:00:00,6.03,6.03,5.98,5.99,547200.0,4.0775,4.0775,4.0437,4.0504,547200.0
2012-03-22 13:10:00,5.99,6.0,5.93,5.95,842000.0,4.0504,4.0572,4.0098,4.0234,842000.0
2012-03-22 13:20:00,5.95,5.98,5.95,5.97,806800.0,4.0234,4.0437,4.0234,4.0369,806800.0
2012-03-22 13:30:00,5.97,5.98,5.93,5.94,463200.0,4.0369,4.0437,4.0098,4.0166,463200.0
2012-03-22 13:40:00,5.94,5.95,5.91,5.91,486000.0,4.0166,4.0234,3.9963,3.9963,486000.0
2012-03-22 13:50:00,5.91,5.91,5.85,5.9,1543200.0,3.9963,3.9963,3.9558,3.9896,1543200.0
2012-03-22 14:00:00,5.89,5.9,5.86,5.86,918800.0,3.9828,3.9896,3.9625,3.9625,918800.0
2012-03-22 14:10:00,5.86,5.86,5.81,5.82,624400.0,3.9625,3.9625,3.9287,3.9355,624400.0
2012-03-22 14:20:00,5.82,5.85,5.8,5.85,839200.0,3.9355,3.9558,3.9219,3.9558,839200.0
2012-03-22 14:30:00,5.85,5.85,5.82,5.83,426000.0,3.9558,3.9558,3.9355,3.9422,426000.0
2012-03-22 14:40:00,5.83,5.84,5.8,5.83,1128000.0,3.9422,3.949,3.9219,3.9422,1128000.0
2012-03-22 14:50:00,5.83,5.85,5.82,5.83,776800.0,3.9422,3.9558,3.9355,3.9422,776800.0
2012-03-22 15:00:00,5.83,5.85,5.82,5.82,662400.0,3.9422,3.9558,3.9355,3.9355,662400.0
2012-03-22 15:10:00,5.82,5.82,5.79,5.8,916000.0,3.9355,3.9355,3.9152,3.9219,916000.0
2012-03-22 15:20:00,5.8,5.8,5.76,5.77,1147200.0,3.9219,3.9219,3.8949,3.9017,1147200.0
2012-03-22 15:30:00,5.76,5.78,5.75,5.77,1434800.0,3.8949,3.9084,3.8881,3.9017,1434800.0
2012-03-22 15:40:00,5.77,5.82,5.75,5.81,2183600.0,3.9017,3.9355,3.8881,3.9287,2183600.0
2012-03-22 15:50:00,5.81,5.81,5.79,5.79,1868000.0,3.9287,3.9287,3.9152,3.9152,1868000.0
2012-03-23 09:30:00,5.82,5.82,5.75,5.79,604800.0,3.9355,3.9355,3.8881,3.9152,604800.0
2012-03-23 09:40:00,5.79,5.79,5.74,5.75,459200.0,3.9152,3.9152,3.8814,3.8881,459200.0
2012-03-23 09:50:00,5.75,5.79,5.74,5.78,901600.0,3.8881,3.9152,3.8814,3.9084,901600.0
2012-03-23 10:00:00,5.78,5.8,5.76,5.79,362000.0,3.9084,3.9219,3.8949,3.9152,362000.0
2012-03-23 10:10:00,5.8,5.82,5.78,5.78,506000.0,3.9219,3.9355,3.9084,3.9084,506000.0
2012-03-23 10:20:00,5.78,5.82,5.78,5.82,462800.0,3.9084,3.9355,3.9084,3.9355,462800.0
2012-03-23 10:30:00,5.82,5.84,5.79,5.82,457200.0,3.9355,3.949,3.9152,3.9355,457200.0
2012-03-23 10:40:00,5.82,5.91,5.82,5.91,682800.0,3.9355,3.9963,3.9355,3.9963,682800.0
2012-03-23 10:50:00,5.9,5.92,5.87,5.89,704000.0,3.9896,4.0031,3.9693,3.9828,704000.0
2012-03-23 11:00:00,5.89,5.9,5.86,5.88,324000.0,3.9828,3.9896,3.9625,3.976,324000.0
2012-03-23 11:10:00,5.88,5.88,5.84,5.87,314400.0,3.976,3.976,3.949,3.9693,314400.0
2012-03-23 11:20:00,5.87,5.88,5.85,5.88,256400.0,3.9693,3.976,3.9558,3.976,256400.0
2012-03-23 11:30:00,5.88,5.89,5.87,5.87,209200.0,3.976,3.9828,3.9693,3.9693,209200.0
2012-03-23 11:40:00,5.87,5.88,5.86,5.87,144400.0,3.9693,3.976,3.9625,3.9693,144400.0
2012-03-23 11:50:00,5.88,5.89,5.87,5.88,130000.0,3.976,3.9828,3.9693,3.976,130000.0
2012-03-23 12:00:00,5.88,5.89,5.87,5.87,154800.0,3.976,3.9828,3.9693,3.9693,154800.0
2012-03-23 12:10:00,5.87,5.88,5.86,5.88,216000.0,3.9693,3.976,3.9625,3.976,216000.0
2012-03-23 12:20:00,5.88,5.89,5.88,5.89,154800.0,3.976,3.9828,3.976,3.9828,154800.0
2012-03-23 12:30:00,5.89,5.89,5.88,5.89,215600.0,3.9828,3.9828,3.976,3.9828,215600.0
2012-03-23 12:40:00,5.89,5.91,5.89,5.9,182400.0,3.9828,3.9963,3.9828,3.9896,182400.0
2012-03-23 12:50:00,5.9,5.92,5.9,5.91,238000.0,3.9896,4.0031,3.9896,3.9963,238000.0
2012-03-23 13:00:00,5.91,5.92,5.91,5.91,290000.0,3.9963,4.0031,3.9963,3.9963,290000.0
2012-03-23 13:10:00,5.91,5.93,5.9,5.91,249600.0,3.9963,4.0098,3.9896,3.9963,249600.0
2012-03-23 13:20:00,5.91,5.92,5.91,5.92,388400.0,3.9963,4.0031,3.9963,4.0031,388400.0
2012-03-23 13:30:00,5.92,5.92,5.88,5.88,164400.0,4.0031,4.0031,3.976,3.976,164400.0
2012-03-23 13:40:00,5.88,5.89,5.87,5.87,250000.0,3.976,3.9828,3.9693,3.9693,250000.0
2012-03-23 13:50:00,5.87,5.87,5.85,5.87,267600.0,3.9693,3.9693,3.9558,3.9693,267600.0
2012-03-23 14:00:00,5.87,5.91,5.87,5.89,341200.0,3.9693,3.9963,3.9693,3.9828,341200.0
2012-03-23 14:10:00,5.89,5.91,5.89,5.9,222800.0,3.9828,3.9963,3.9828,3.9896,222800.0
2012-03-23 14:20:00,5.9,5.91,5.89,5.91,152000.0,3.9896,3.9963,3.9828,3.9963,152000.0
2012-03-23 14:30:00,5.91,5.91,5.88,5.89,250800.0,3.9963,3.9963,3.976,3.9828,250800.0
2012-03-23 14:40:00,5.89,5.9,5.87,5.89,276000.0,3.9828,3.9896,3.9693,3.9828,276000.0
2012-03-23 14:50:00,5.89,5.9,5.88,5.9,272800.0,3.9828,3.9896,3.976,3.9896,272800.0
2012-03-23 15:00:00,5.9,5.92,5.89,5.91,327200.0,3.9896,4.0031,3.9828,3.9963,327200.0
2012-03-23 15:10:00,5.91,5.93,5.89,5.93,265600.0,3.9963,4.0098,3.9828,4.0098,265600.0
2012-03-23 15:20:00,5.93,5.94,5.92,5.93,415200.0,4.0098,4.0166,4.0031,4.0098,415200.0
2012-03-23 15:30:00,5.93,5.94,5.92,5.92,406400.0,4.0098,4.0166,4.0031,4.0031,406400.0
2012-03-23 15:40:00,5.92,5.93,5.91,5.91,516800.0,4.0031,4.0098,3.9963,3.9963,516800.0
2012-03-23 15:50:00,5.91,5.92,5.9,5.91,1120800.0,3.9963,4.0031,3.9896,3.9963,1120800.0
2012-03-26 09:30:00,5.96,6.02,5.93,5.94,624800.0,4.0301,4.0707,4.0098,4.0166,624800.0
2012-03-26 09:40:00,5.94,5.97,5.93,5.95,299600.0,4.0166,4.0369,4.0098,4.0234,299600.0
2012-03-26 09:50:00,5.95,5.95,5.93,5.93,285600.0,4.0234,4.0234,4.0098,4.0098,285600.0
2012-03-26 10:00:00,5.93,5.94,5.91,5.93,285200.0,4.0098,4.0166,3.9963,4.0098,285200.0
2012-03-26 10:10:00,5.93,5.95,5.92,5.93,315600.0,4.0098,4.0234,4.0031,4.0098,315600.0
2012-03-26 10:20:00,5.93,5.93,5.92,5.93,150800.0,4.0098,4.0098,4.0031,4.0098,150800.0
2012-03-26 10:30:00,5.93,5.93,5.9,5.9,242000.0,4.0098,4.0098,3.9896,3.9896,242000.0
2012-03-26 10:40:00,5.9,5.92,5.89,5.9,180000.0,3.9896,4.0031,3.9828,3.9896,180000.0
2012-03-26 10:50:00,5.9,5.91,5.89,5.9,364000.0,3.9896,3.9963,3.9828,3.9896,364000.0
2012-03-26 11:00:00,5.9,5.91,5.89,5.89,217600.0,3.9896,3.9963,3.9828,3.9828,217600.0
2012-03-26 11:10:00,5.89,5.9,5.88,5.88,368800.0,3.9828,3.9896,3.976,3.976,368800.0
2012-03-26 11:20:00,5.88,5.91,5.88,5.9,458400.0,3.976,3.9963,3.976,3.9896,458400.0
2012-03-26 11:30:00,5.9,5.91,5.9,5.91,203200.0,3.9896,3.9963,3.9896,3.9963,203200.0
2012-03-26 11:40:00,5.91,5.92,5.91,5.91,210000.0,3.9963,4.0031,3.9963,3.9963,210000.0
2012-03-26 11:50:00,5.91,5.92,5.91,5.92,434400.0,3.9963,4.0031,3.9963,4.0031,434400.0
2012-03-26 12:00:00,5.92,5.92,5.91,5.91,116000.0,4.0031,4.0031,3.9963,3.9963,116000.0
2012-03-26 12:10:00,5.92,5.93,5.91,5.92,283200.0,4.0031,4.0098,3.9963,4.0031,283200.0
2012-03-26 12:20:00,5.92,5.93,5.9,5.91,164400.0,4.0031,4.0098,3.9896,3.9963,164400.0
2012-03-26 12:30:00,5.91,5.91,5.9,5.9,174400.0,3.9963,3.9963,3.9896,3.9896,174400.0
2012-03-26 12:40:00,5.9,5.91,5.9,5.9,132400.0,3.9896,3.9963,3.9896,3.9896,132400.0
2012-03-26 12:50:00,5.9,5.92,5.9,5.91,192800.0,3.9896,4.0031,3.9896,3.9963,192800.0
2012-03-26 13:00:00,5.92,5.92,5.91,5.92,106800.0,4.0031,4.0031,3.9963,4.0031,106800.0
2012-03-26 13:10:00,5.92,5.92,5.91,5.92,150400.0,4.0031,4.0031,3.9963,4.0031,150400.0
2012-03-26 13:20:00,5.92,5.92,5.91,5.91,402800.0,4.0031,4.0031,3.9963,3.9963,402800.0
2012-03-26 13:30:00,5.91,5.92,5.91,5.91,279200.0,3.9963,4.0031,3.9963,3.9963,279200.0
2012-03-26 13:40:00,5.91,5.91,5.9,5.9,126400.0,3.9963,3.9963,3.9896,3.9896,126400.0
2012-03-26 13:50:00,5.9,5.9,5.88,5.89,404400.0,3.9896,3.9896,3.976,3.9828,404400.0
2012-03-26 14:00:00,5.89,5.9,5.89,5.89,165600.0,3.9828,3.9896,3.9828,3.9828,165600.0
2012-03-26 14:10:00,5.89,5.89,5.89,5.89,129600.0,3.9828,3.9828,3.9828,3.9828,129600.0
2012-03-26 14:20:00,5.89,5.89,5.89,5.89,193600.0,3.9828,3.9828,3.9828,3.9828,193600.0
2012-03-26 14:30:00,5.89,5.9,5.89,5.9,259600.0,3.9828,3.9896,3.9828,3.9896,259600.0
2012-03-26 14:40:00,5.9,5.91,5.9,5.91,214400.0,3.9896,3.9963,3.9896,3.9963,214400.0
2012-03-26 14:50:00,5.91,5.92,5.91,5.92,349600.0,3.9963,4.0031,3.9963,4.0031,349600.0
2012-03-26 15:00:00,5.92,5.93,5.91,5.91,221600.0,4.0031,4.0098,3.9963,3.9963,221600.0
2012-03-26 15:10:00,5.91,5.92,5.91,5.91,219200.0,3.9963,4.0031,3.9963,3.9963,219200.0
2012-03-26 15:20:00,5.92,5.92,5.91,5.92,285200.0,4.0031,4.0031,3.9963,4.0031,285200.0
2012-03-26 15:30:00,5.92,5.93,5.91,5.93,504400.0,4.0031,4.0098,3.9963,4.0098,504400.0
2012-03-26 15:40:00,5.93,5.96,5.93,5.96,615600.0,4.0098,4.0301,4.0098,4.0301,615600.0
2012-03-26 15:50:00,5.96,5.96,5.93,5.95,1476800.0,4.0301,4.0301,4.0098,4.0234,1476800.0
2012-03-27 09:30:00,5.97,5.99,5.92,5.93,276000.0,4.0369,4.0504,4.0031,4.0098,276000.0
2012-03-27 09:40:00,5.93,5.95,5.92,5.94,148000.0,4.0098,4.0234,4.0031,4.0166,148000.0
2012-03-27 09:50:00,5.94,5.94,5.92,5.92,128000.0,4.0166,4.0166,4.0031,4.0031,128000.0
2012-03-27 10:00:00,5.92,5.92,5.9,5.92,208000.0,4.0031,4.0031,3.9896,4.0031,208000.0
2012-03-27 10:10:00,5.92,5.93,5.91,5.93,118400.0,4.0031,4.0098,3.9963,4.0098,118400.0
2012-03-27 10:20:00,5.93,5.93,5.91,5.93,217600.0,4.0098,4.0098,3.9963,4.0098,217600.0
2012-03-27 10:30:00,5.94,5.94,5.92,5.93,190400.0,4.0166,4.0166,4.0031,4.0098,190400.0
2012-03-27 10:40:00,5.93,5.95,5.92,5.94,181200.0,4.0098,4.0234,4.0031,4.0166,181200.0
2012-03-27 10:50:00,5.94,5.94,5.93,5.93,144800.0,4.0166,4.0166,4.0098,4.0098,144800.0
2012-03-27 11:00:00,5.93,5.95,5.93,5.95,150000.0,4.0098,4.0234,4.0098,4.0234,150000.0
2012-03-27 11:10:00,5.95,5.95,5.93,5.94,360000.0,4.0234,4.0234,4.0098,4.0166,360000.0
2012-03-27 11:20:00,5.94,5.94,5.93,5.93,133200.0,4.0166,4.0166,4.0098,4.0098,133200.0
2012-03-27 11:30:00,5.93,5.95,5.93,5.95,137200.0,4.0098,4.0234,4.0098,4.0234,137200.0
2012-03-27 11:40:00,5.95,5.96,5.95,5.96,117600.0,4.0234,4.0301,4.0234,4.0301,117600.0
2012-03-27 11:50:00,5.96,5.97,5.96,5.96,496400.0,4.0301,4.0369,4.0301,4.0301,496400.0
2012-03-27 12:00:00,5.96,5.97,5.95,5.95,181200.0,4.0301,4.0369,4.0234,4.0234,181200.0
2012-03-27 12:10:00,5.95,5.96,5.95,5.95,213200.0,4.0234,4.0301,4.0234,4.0234,213200.0
2012-03-27 12:20:00,5.95,5.96,5.95,5.96,122800.0,4.0234,4.0301,4.0234,4.0301,122800.0
2012-03-27 12:30:00,5.95,5.96,5.95,5.95,91200.0,4.0234,4.0301,4.0234,4.0234,91200.0
2012-03-27 12:40:00,5.95,5.95,5.95,5.95,147200.0,4.0234,4.0234,4.0234,4.0234,147200.0
2012-03-27 12:50:00,5.95,5.96,5.95,5.96,171200.0,4.0234,4.0301,4.0234,4.0301,171200.0
2012-03-27 13:00:00,5.96,5.97,5.96,5.97,130800.0,4.0301,4.0369,4.0301,4.0369,130800.0
2012-03-27 13:10:00,5.97,5.97,5.96,5.96,110000.0,4.0369,4.0369,4.0301,4.0301,110000.0
2012-03-27 13:20:00,5.96,5.97,5.96,5.97,86400.0,4.0301,4.0369,4.0301,4.0369,86400.0
2012-03-27 13:30:00,5.97,5.98,5.97,5.98,85200.0,4.0369,4.0437,4.0369,4.0437,85200.0
2012-03-27 13:40:00,5.98,5.98,5.97,5.98,78000.0,4.0437,4.0437,4.0369,4.0437,78000.0
2012-03-27 13:50:00,5.97,5.97,5.96,5.97,105600.0,4.0369,4.0369,4.0301,4.0369,105600.0
2012-03-27 14:00:00,5.97,5.97,5.96,5.97,173600.0,4.0369,4.0369,4.0301,4.0369,173600.0
2012-03-27 14:10:00,5.97,5.97,5.96,5.97,77600.0,4.0369,4.0369,4.0301,4.0369,77600.0
2012-03-27 14:20:00,5.97,5.97,5.96,5.96,156800.0,4.0369,4.0369,4.0301,4.0301,156800.0
2012-03-27 14:30:00,5.96,5.96,5.95,5.95,115600.0,4.0301,4.0301,4.0234,4.0234,115600.0
2012-03-27 14:40:00,5.95,5.97,5.95,5.97,78800.0,4.0234,4.0369,4.0234,4.0369,78800.0
2012-03-27 14:50:00,5.97,5.98,5.97,5.97,114400.0,4.0369,4.0437,4.0369,4.0369,114400.0
2012-03-27 15:00:00,5.97,5.97,5.96,5.96,175200.0,4.0369,4.0369,4.0301,4.0301,175200.0
2012-03-27 15:10:00,5.96,5.96,5.94,5.94,209600.0,4.0301,4.0301,4.0166,4.0166,209600.0
2012-03-27 15:20:00,5.94,5.95,5.93,5.93,782000.0,4.0166,4.0234,4.0098,4.0098,782000.0
2012-03-27 15:30:00,5.93,5.94,5.93,5.93,318800.0,4.0098,4.0166,4.0098,4.0098,318800.0
2012-03-27 15:40:00,5.93,5.94,5.93,5.93,526800.0,4.0098,4.0166,4.0098,4.0098,526800.0
2012-03-27 15:50:00,5.93,5.94,5.93,5.93,834800.0,4.0098,4.0166,4.0098,4.0098,834800.0
2012-03-28 09:30:00,5.93,5.94,5.92,5.94,135600.0,4.0098,4.0166,4.0031,4.0166,135600.0
2012-03-28 09:40:00,5.94,5.94,5.88,5.89,137200.0,4.0166,4.0166,3.976,3.9828,137200.0
2012-03-28 09:50:00,5.89,5.89,5.87,5.89,241200.0,3.9828,3.9828,3.9693,3.9828,241200.0
2012-03-28 10:00:00,5.89,5.89,5.88,5.88,427200.0,3.9828,3.9828,3.976,3.976,427200.0
2012-03-28 10:10:00,5.88,5.9,5.87,5.89,518800.0,3.976,3.9896,3.9693,3.9828,518800.0
2012-03-28 10:20:00,5.89,5.92,5.88,5.9,436000.0,3.9828,4.0031,3.976,3.9896,436000.0
2012-03-28 10:30:00,5.9,5.91,5.88,5.9,243600.0,3.9896,3.9963,3.976,3.9896,243600.0
2012-03-28 10:40:00,5.9,5.9,5.89,5.89,153600.0,3.9896,3.9896,3.9828,3.9828,153600.0
2012-03-28 10:50:00,5.89,5.9,5.89,5.89,328000.0,3.9828,3.9896,3.9828,3.9828,328000.0
2012-03-28 11:00:00,5.89,5.9,5.88,5.89,398400.0,3.9828,3.9896,3.976,3.9828,398400.0
2012-03-28 11:10:00,5.9,5.92,5.89,5.92,204000.0,3.9896,4.0031,3.9828,4.0031,204000.0
2012-03-28 11:20:00,5.92,5.92,5.91,5.91,286800.0,4.0031,4.0031,3.9963,3.9963,286800.0
2012-03-28 11:30:00,5.91,5.91,5.89,5.9,235200.0,3.9963,3.9963,3.9828,3.9896,235200.0
2012-03-28 11:40:00,5.9,5.9,5.88,5.89,164000.0,3.9896,3.9896,3.976,3.9828,164000.0
2012-03-28 11:50:00,5.89,5.89,5.87,5.89,243200.0,3.9828,3.9828,3.9693,3.9828,243200.0
2012-03-28 12:00:00,5.88,5.89,5.87,5.88,135600.0,3.976,3.9828,3.9693,3.976,135600.0
2012-03-28 12:10:00,5.87,5.89,5.87,5.88,171600.0,3.9693,3.9828,3.9693,3.976,171600.0
2012-03-28 12:20:00,5.88,5.88,5.87,5.87,232000.0,3.976,3.976,3.9693,3.9693,232000.0
2012-03-28 12:30:00,5.87,5.87,5.84,5.85,204800.0,3.9693,3.9693,3.949,3.9558,204800.0
2012-03-28 12:40:00,5.85,5.87,5.85,5.86,156800.0,3.9558,3.9693,3.9558,3.9625,156800.0
2012-03-28 12:50:00,5.86,5.86,5.83,5.83,219200.0,3.9625,3.9625,3.9422,3.9422,219200.0
2012-03-28 13:00:00,5.83,5.84,5.83,5.84,185600.0,3.9422,3.949,3.9422,3.949,185600.0
2012-03-28 13:10:00,5.84,5.85,5.83,5.85,201600.0,3.949,3.9558,3.9422,3.9558,201600.0
2012-03-28 13:20:00,5.85,5.86,5.84,5.86,452800.0,3.9558,3.9625,3.949,3.9625,452800.0
2012-03-28 13:30:00,5.86,5.86,5.85,5.86,329200.0,3.9625,3.9625,3.9558,3.9625,329200.0
2012-03-28 13:40:00,5.86,5.86,5.84,5.84,148400.0,3.9625,3.9625,3.949,3.949,148400.0
2012-03-28 13:50:00,5.84,5.85,5.83,5.84,176000.0,3.949,3.9558,3.9422,3.949,176000.0
2012-03-28 14:00:00,5.84,5.84,5.81,5.82,148400.0,3.949,3.949,3.9287,3.9355,148400.0
2012-03-28 14:10:00,5.82,5.82,5.81,5.81,132400.0,3.9355,3.9355,3.9287,3.9287,132400.0
2012-03-28 14:20:00,5.81,5.82,5.81,5.81,163200.0,3.9287,3.9355,3.9287,3.9287,163200.0
2012-03-28 14:30:00,5.81,5.81,5.81,5.81,118400.0,3.9287,3.9287,3.9287,3.9287,118400.0
2012-03-28 14:40:00,5.81,5.82,5.8,5.82,275600.0,3.9287,3.9355,3.9219,3.9355,275600.0
2012-03-28 14:50:00,5.82,5.82,5.81,5.81,98000.0,3.9355,3.9355,3.9287,3.9287,98000.0
2012-03-28 15:00:00,5.81,5.83,5.81,5.83,176400.0,3.9287,3.9422,3.9287,3.9422,176400.0
2012-03-28 15:10:00,5.83,5.84,5.83,5.83,256400.0,3.9422,3.949,3.9422,3.9422,256400.0
2012-03-28 15:20:00,5.83,5.84,5.83,5.84,222800.0,3.9422,3.949,3.9422,3.949,222800.0
2012-03-28 15:30:00,5.84,5.87,5.84,5.87,625600.0,3.949,3.9693,3.949,3.9693,625600.0
2012-03-28 15:40:00,5.87,5.92,5.87,5.91,1070400.0,3.9693,4.0031,3.9693,3.9963,1070400.0
2012-03-28 15:50:00,5.91,5.91,5.86,5.88,1433200.0,3.9963,3.9963,3.9625,3.976,1433200.0
2012-03-29 09:30:00,5.8,5.92,5.66,5.69,2178000.0,3.9219,4.0031,3.8273,3.8476,2178000.0
2012-03-29 09:40:00,5.69,5.7,5.53,5.55,3186800.0,3.8476,3.8543,3.7394,3.7529,3186800.0
2012-03-29 09:50:00,5.55,5.65,5.52,5.65,2113200.0,3.7529,3.8205,3.7326,3.8205,2113200.0
2012-03-29 10:00:00,5.65,5.66,5.62,5.64,2866800.0,3.8205,3.8273,3.8002,3.8138,2866800.0
2012-03-29 10:10:00,5.64,5.66,5.58,5.59,1569600.0,3.8138,3.8273,3.7732,3.7799,1569600.0
2012-03-29 10:20:00,5.59,5.6,5.57,5.57,644000.0,3.7799,3.7867,3.7664,3.7664,644000.0
2012-03-29 10:30:00,5.57,5.6,5.57,5.58,951600.0,3.7664,3.7867,3.7664,3.7732,951600.0
2012-03-29 10:40:00,5.59,5.63,5.56,5.57,1858800.0,3.7799,3.807,3.7597,3.7664,1858800.0
2012-03-29 10:50:00,5.57,5.61,5.57,5.6,584800.0,3.7664,3.7935,3.7664,3.7867,584800.0
2012-03-29 11:00:00,5.6,5.61,5.59,5.6,528400.0,3.7867,3.7935,3.7799,3.7867,528400.0
2012-03-29 11:10:00,5.6,5.6,5.57,5.57,611200.0,3.7867,3.7867,3.7664,3.7664,611200.0
2012-03-29 11:20:00,5.57,5.57,5.54,5.55,522400.0,3.7664,3.7664,3.7461,3.7529,522400.0
2012-03-29 11:30:00,5.55,5.55,5.54,5.54,334000.0,3.7529,3.7529,3.7461,3.7461,334000.0
2012-03-29 11:40:00,5.54,5.56,5.53,5.56,531200.0,3.7461,3.7597,3.7394,3.7597,531200.0
2012-03-29 11:50:00,5.56,5.57,5.56,5.57,566400.0,3.7597,3.7664,3.7597,3.7664,566400.0
2012-03-29 12:00:00,5.57,5.57,5.56,5.56,240000.0,3.7664,3.7664,3.7597,3.7597,240000.0
2012-03-29 12:10:00,5.56,5.57,5.56,5.57,389200.0,3.7597,3.7664,3.7597,3.7664,389200.0
2012-03-29 12:20:00,5.57,5.58,5.57,5.57,260800.0,3.7664,3.7732,3.7664,3.7664,260800.0
2012-03-29 12:30:00,5.57,5.59,5.56,5.59,499200.0,3.7664,3.7799,3.7597,3.7799,499200.0
2012-03-29 12:40:00,5.58,5.59,5.58,5.58,154800.0,3.7732,3.7799,3.7732,3.7732,154800.0
2012-03-29 12:50:00,5.58,5.59,5.58,5.58,357600.0,3.7732,3.7799,3.7732,3.7732,357600.0
2012-03-29 13:00:00,5.58,5.6,5.58,5.6,186000.0,3.7732,3.7867,3.7732,3.7867,186000.0
2012-03-29 13:10:00,5.59,5.6,5.59,5.6,194800.0,3.7799,3.7867,3.7799,3.7867,194800.0
2012-03-29 13:20:00,5.6,5.61,5.59,5.6,241200.0,3.7867,3.7935,3.7799,3.7867,241200.0
2012-03-29 13:30:00,5.6,5.62,5.6,5.62,177600.0,3.7867,3.8002,3.7867,3.8002,177600.0
2012-03-29 13:40:00,5.62,5.63,5.61,5.61,569600.0,3.8002,3.807,3.7935,3.7935,569600.0
2012-03-29 13:50:00,5.61,5.62,5.61,5.62,197200.0,3.7935,3.8002,3.7935,3.8002,197200.0
2012-03-29 14:00:00,5.62,5.63,5.6,5.61,479600.0,3.8002,3.807,3.7867,3.7935,479600.0
2012-03-29 14:10:00,5.61,5.62,5.61,5.62,404400.0,3.7935,3.8002,3.7935,3.8002,404400.0
2012-03-29 14:20:00,5.62,5.63,5.62,5.62,392000.0,3.8002,3.807,3.8002,3.8002,392000.0
2012-03-29 14:30:00,5.62,5.63,5.62,5.62,752000.0,3.8002,3.807,3.8002,3.8002,752000.0
2012-03-29 14:40:00,5.62,5.63,5.62,5.62,471600.0,3.8002,3.807,3.8002,3.8002,471600.0
2012-03-29 14:50:00,5.62,5.63,5.62,5.62,577200.0,3.8002,3.807,3.8002,3.8002,577200.0
2012-03-29 15:00:00,5.62,5.64,5.62,5.63,573200.0,3.8002,3.8138,3.8002,3.807,573200.0
2012-03-29 15:10:00,5.63,5.67,5.63,5.67,904000.0,3.807,3.834,3.807,3.834,904000.0
2012-03-29 15:20:00,5.67,5.67,5.63,5.64,1054400.0,3.834,3.834,3.807,3.8138,1054400.0
2012-03-29 15:30:00,5.64,5.64,5.63,5.63,944400.0,3.8138,3.8138,3.807,3.807,944400.0
2012-03-29 15:40:00,5.63,5.65,5.63,5.65,1250800.0,3.807,3.8205,3.807,3.8205,1250800.0
2012-03-29 15:50:00,5.65,5.65,5.63,5.64,1562400.0,3.8205,3.8205,3.807,3.8138,1562400.0
2012-03-30 09:30:00,5.71,5.71,5.65,5.67,347600.0,3.8611,3.8611,3.8205,3.834,347600.0
2012-03-30 09:40:00,5.66,5.66,5.6,5.61,354000.0,3.8273,3.8273,3.7867,3.7935,354000.0
2012-03-30 09:50:00,5.62,5.63,5.61,5.61,193200.0,3.8002,3.807,3.7935,3.7935,193200.0
2012-03-30 10:00:00,5.61,5.61,5.57,5.58,324800.0,3.7935,3.7935,3.7664,3.7732,324800.0
2012-03-30 10:10:00,5.58,5.58,5.55,5.56,267200.0,3.7732,3.7732,3.7529,3.7597,267200.0
2012-03-30 10:20:00,5.56,5.58,5.56,5.58,216800.0,3.7597,3.7732,3.7597,3.7732,216800.0
2012-03-30 10:30:00,5.58,5.59,5.57,5.57,149200.0,3.7732,3.7799,3.7664,3.7664,149200.0
2012-03-30 10:40:00,5.57,5.58,5.56,5.56,398400.0,3.7664,3.7732,3.7597,3.7597,398400.0
2012-03-30 10:50:00,5.56,5.57,5.54,5.54,328000.0,3.7597,3.7664,3.7461,3.7461,328000.0
2012-03-30 11:00:00,5.54,5.58,5.54,5.58,309200.0,3.7461,3.7732,3.7461,3.7732,309200.0
2012-03-30 11:10:00,5.58,5.62,5.57,5.62,274800.0,3.7732,3.8002,3.7664,3.8002,274800.0
2012-03-30 11:20:00,5.62,5.62,5.61,5.61,214800.0,3.8002,3.8002,3.7935,3.7935,214800.0
2012-03-30 11:30:00,5.62,5.62,5.61,5.62,207200.0,3.8002,3.8002,3.7935,3.8002,207200.0
2012-03-30 11:40:00,5.62,5.62,5.62,5.62,138400.0,3.8002,3.8002,3.8002,3.8002,138400.0
2012-03-30 11:50:00,5.62,5.63,5.61,5.62,332800.0,3.8002,3.807,3.7935,3.8002,332800.0
2012-03-30 12:00:00,5.62,5.63,5.61,5.62,208000.0,3.8002,3.807,3.7935,3.8002,208000.0
2012-03-30 12:10:00,5.62,5.66,5.62,5.66,328800.0,3.8002,3.8273,3.8002,3.8273,328800.0
2012-03-30 12:20:00,5.66,5.66,5.65,5.65,135200.0,3.8273,3.8273,3.8205,3.8205,135200.0
2012-03-30 12:30:00,5.65,5.66,5.65,5.66,154800.0,3.8205,3.8273,3.8205,3.8273,154800.0
2012-03-30 12:40:00,5.66,5.66,5.65,5.66,104400.0,3.8273,3.8273,3.8205,3.8273,104400.0
2012-03-30 12:50:00,5.66,5.67,5.64,5.64,192000.0,3.8273,3.834,3.8138,3.8138,192000.0
2012-03-30 13:00:00,5.64,5.65,5.64,5.65,137600.0,3.8138,3.8205,3.8138,3.8205,137600.0
2012-03-30 13:10:00,5.65,5.66,5.65,5.66,177600.0,3.8205,3.8273,3.8205,3.8273,177600.0
2012-03-30 13:20:00,5.65,5.66,5.65,5.65,92400.0,3.8205,3.8273,3.8205,3.8205,92400.0
2012-03-30 13:30:00,5.65,5.65,5.64,5.64,202800.0,3.8205,3.8205,3.8138,3.8138,202800.0
2012-03-30 13:40:00,5.64,5.64,5.63,5.63,142000.0,3.8138,3.8138,3.807,3.807,142000.0
2012-03-30 13:50:00,5.63,5.63,5.62,5.63,245200.0,3.807,3.807,3.8002,3.807,245200.0
2012-03-30 14:00:00,5.63,5.63,5.62,5.62,166400.0,3.807,3.807,3.8002,3.8002,166400.0
2012-03-30 14:10:00,5.62,5.62,5.61,5.61,118000.0,3.8002,3.8002,3.7935,3.7935,118000.0
2012-03-30 14:20:00,5.61,5.61,5.61,5.61,150000.0,3.7935,3.7935,3.7935,3.7935,150000.0
2012-03-30 14:30:00,5.61,5.62,5.61,5.61,234000.0,3.7935,3.8002,3.7935,3.7935,234000.0
2012-03-30 14:40:00,5.62,5.62,5.6,5.6,252800.0,3.8002,3.8002,3.7867,3.7867,252800.0
2012-03-30 14:50:00,5.6,5.6,5.56,5.56,752400.0,3.7867,3.7867,3.7597,3.7597,752400.0
2012-03-30 15:00:00,5.56,5.56,5.53,5.54,909200.0,3.7597,3.7597,3.7394,3.7461,909200.0
2012-03-30 15:10:00,5.53,5.54,5.53,5.53,766800.0,3.7394,3.7461,3.7394,3.7394,766800.0
2012-03-30 15:20:00,5.53,5.53,5.5,5.51,834000.0,3.7394,3.7394,3.7191,3.7258,834000.0
2012-03-30 15:30:00,5.51,5.51,5.49,5.5,1561200.0,3.7258,3.7258,3.7123,3.7191,1561200.0
2012-03-30 15:40:00,5.5,5.5,5.46,5.46,2004800.0,3.7191,3.7191,3.692,3.692,2004800.0
2012-03-30 15:50:00,5.46,5.49,5.46,5.46,3094400.0,3.692,3.7123,3.692,3.692,3094400.0
2012-04-02 09:30:00,5.44,5.54,5.41,5.48,648800.0,3.6785,3.7461,3.6582,3.7056,648800.0
2012-04-02 09:40:00,5.48,5.48,5.44,5.45,515600.0,3.7056,3.7056,3.6785,3.6853,515600.0
2012-04-02 09:50:00,5.45,5.47,5.44,5.47,744400.0,3.6853,3.6988,3.6785,3.6988,744400.0
2012-04-02 10:00:00,5.47,5.49,5.46,5.49,859200.0,3.6988,3.7123,3.692,3.7123,859200.0
2012-04-02 10:10:00,5.49,5.52,5.49,5.51,462400.0,3.7123,3.7326,3.7123,3.7258,462400.0
2012-04-02 10:20:00,5.51,5.52,5.5,5.52,499600.0,3.7258,3.7326,3.7191,3.7326,499600.0
2012-04-02 10:30:00,5.52,5.55,5.52,5.52,730400.0,3.7326,3.7529,3.7326,3.7326,730400.0
2012-04-02 10:40:00,5.52,5.55,5.51,5.55,313200.0,3.7326,3.7529,3.7258,3.7529,313200.0
2012-04-02 10:50:00,5.55,5.55,5.53,5.55,242400.0,3.7529,3.7529,3.7394,3.7529,242400.0
2012-04-02 11:00:00,5.55,5.56,5.54,5.55,325200.0,3.7529,3.7597,3.7461,3.7529,325200.0
2012-04-02 11:10:00,5.55,5.59,5.54,5.56,424000.0,3.7529,3.7799,3.7461,3.7597,424000.0
2012-04-02 11:20:00,5.56,5.57,5.55,5.56,219200.0,3.7597,3.7664,3.7529,3.7597,219200.0
2012-04-02 11:30:00,5.56,5.59,5.55,5.55,367600.0,3.7597,3.7799,3.7529,3.7529,367600.0
2012-04-02 11:40:00,5.55,5.56,5.53,5.55,274800.0,3.7529,3.7597,3.7394,3.7529,274800.0
2012-04-02 11:50:00,5.55,5.55,5.53,5.55,234800.0,3.7529,3.7529,3.7394,3.7529,234800.0
2012-04-02 12:00:00,5.55,5.58,5.55,5.58,263200.0,3.7529,3.7732,3.7529,3.7732,263200.0
2012-04-02 12:10:00,5.58,5.61,5.58,5.61,353200.0,3.7732,3.7935,3.7732,3.7935,353200.0
2012-04-02 12:20:00,5.61,5.61,5.58,5.58,356800.0,3.7935,3.7935,3.7732,3.7732,356800.0
2012-04-02 12:30:00,5.58,5.6,5.58,5.6,228000.0,3.7732,3.7867,3.7732,3.7867,228000.0
2012-04-02 12:40:00,5.6,5.6,5.6,5.6,150800.0,3.7867,3.7867,3.7867,3.7867,150800.0
2012-04-02 12:50:00,5.6,5.61,5.6,5.61,228000.0,3.7867,3.7935,3.7867,3.7935,228000.0
2012-04-02 13:00:00,5.61,5.61,5.58,5.58,310000.0,3.7935,3.7935,3.7732,3.7732,310000.0
2012-04-02 13:10:00,5.58,5.6,5.58,5.58,394400.0,3.7732,3.7867,3.7732,3.7732,394400.0
2012-04-02 13:20:00,5.58,5.59,5.58,5.59,169600.0,3.7732,3.7799,3.7732,3.7799,169600.0
2012-04-02 13:30:00,5.59,5.61,5.59,5.6,213600.0,3.7799,3.7935,3.7799,3.7867,213600.0
2012-04-02 13:40:00,5.6,5.62,5.6,5.62,338000.0,3.7867,3.8002,3.7867,3.8002,338000.0
2012-04-02 13:50:00,5.62,5.63,5.61,5.61,321200.0,3.8002,3.807,3.7935,3.7935,321200.0
2012-04-02 14:00:00,5.61,5.63,5.61,5.63,317200.0,3.7935,3.807,3.7935,3.807,317200.0
2012-04-02 14:10:00,5.63,5.63,5.62,5.63,408000.0,3.807,3.807,3.8002,3.807,408000.0
2012-04-02 14:20:00,5.63,5.65,5.63,5.65,712400.0,3.807,3.8205,3.807,3.8205,712400.0
2012-04-02 14:30:00,5.65,5.66,5.63,5.66,277200.0,3.8205,3.8273,3.807,3.8273,277200.0
2012-04-02 14:40:00,5.66,5.66,5.64,5.66,362000.0,3.8273,3.8273,3.8138,3.8273,362000.0
2012-04-02 14:50:00,5.65,5.66,5.64,5.66,309200.0,3.8205,3.8273,3.8138,3.8273,309200.0
2012-04-02 15:00:00,5.66,5.66,5.65,5.65,268000.0,3.8273,3.8273,3.8205,3.8205,268000.0
2012-04-02 15:10:00,5.65,5.66,5.64,5.64,524800.0,3.8205,3.8273,3.8138,3.8138,524800.0
2012-04-02 15:20:00,5.64,5.65,5.64,5.64,501600.0,3.8138,3.8205,3.8138,3.8138,501600.0
2012-04-02 15:30:00,5.64,5.65,5.62,5.64,1326400.0,3.8138,3.8205,3.8002,3.8138,1326400.0
2012-04-02 15:40:00,5.64,5.64,5.62,5.63,1040400.0,3.8138,3.8138,3.8002,3.807,1040400.0
2012-04-02 15:50:00,5.63,5.63,5.6,5.62,1476800.0,3.807,3.807,3.7867,3.8002,1476800.0
2012-04-03 09:30:00,5.62,5.68,5.62,5.63,226000.0,3.8002,3.8408,3.8002,3.807,226000.0
2012-04-03 09:40:00,5.63,5.67,5.63,5.66,379200.0,3.807,3.834,3.807,3.8273,379200.0
2012-04-03 09:50:00,5.65,5.68,5.64,5.65,237600.0,3.8205,3.8408,3.8138,3.8205,237600.0
2012-04-03 10:00:00,5.65,5.65,5.63,5.63,175600.0,3.8205,3.8205,3.807,3.807,175600.0
2012-04-03 10:10:00,5.63,5.64,5.62,5.63,357200.0,3.807,3.8138,3.8002,3.807,357200.0
2012-04-03 10:20:00,5.63,5.64,5.63,5.63,182000.0,3.807,3.8138,3.807,3.807,182000.0
2012-04-03 10:30:00,5.63,5.64,5.63,5.63,145200.0,3.807,3.8138,3.807,3.807,145200.0
2012-04-03 10:40:00,5.63,5.63,5.58,5.59,276000.0,3.807,3.807,3.7732,3.7799,276000.0
2012-04-03 10:50:00,5.59,5.6,5.58,5.59,222000.0,3.7799,3.7867,3.7732,3.7799,222000.0
2012-04-03 11:00:00,5.59,5.61,5.57,5.57,498400.0,3.7799,3.7935,3.7664,3.7664,498400.0
2012-04-03 11:10:00,5.57,5.57,5.53,5.53,310800.0,3.7664,3.7664,3.7394,3.7394,310800.0
2012-04-03 11:20:00,5.53,5.53,5.5,5.5,360800.0,3.7394,3.7394,3.7191,3.7191,360800.0
2012-04-03 11:30:00,5.5,5.55,5.49,5.55,852400.0,3.7191,3.7529,3.7123,3.7529,852400.0
2012-04-03 11:40:00,5.55,5.58,5.54,5.56,478000.0,3.7529,3.7732,3.7461,3.7597,478000.0
2012-04-03 11:50:00,5.56,5.56,5.53,5.54,236000.0,3.7597,3.7597,3.7394,3.7461,236000.0
2012-04-03 12:00:00,5.54,5.55,5.54,5.54,189200.0,3.7461,3.7529,3.7461,3.7461,189200.0
2012-04-03 12:10:00,5.54,5.56,5.54,5.56,170000.0,3.7461,3.7597,3.7461,3.7597,170000.0
2012-04-03 12:20:00,5.56,5.57,5.55,5.56,165600.0,3.7597,3.7664,3.7529,3.7597,165600.0
2012-04-03 12:30:00,5.56,5.56,5.53,5.54,198400.0,3.7597,3.7597,3.7394,3.7461,198400.0
2012-04-03 12:40:00,5.54,5.58,5.54,5.57,308400.0,3.7461,3.7732,3.7461,3.7664,308400.0
2012-04-03 12:50:00,5.57,5.59,5.55,5.59,346400.0,3.7664,3.7799,3.7529,3.7799,346400.0
2012-04-03 13:00:00,5.59,5.6,5.58,5.6,270400.0,3.7799,3.7867,3.7732,3.7867,270400.0
2012-04-03 13:10:00,5.6,5.6,5.59,5.6,365600.0,3.7867,3.7867,3.7799,3.7867,365600.0
2012-04-03 13:20:00,5.6,5.61,5.59,5.59,278400.0,3.7867,3.7935,3.7799,3.7799,278400.0
2012-04-03 13:30:00,5.59,5.59,5.57,5.58,248800.0,3.7799,3.7799,3.7664,3.7732,248800.0
2012-04-03 13:40:00,5.58,5.58,5.52,5.53,294800.0,3.7732,3.7732,3.7326,3.7394,294800.0
2012-04-03 13:50:00,5.53,5.54,5.53,5.53,222400.0,3.7394,3.7461,3.7394,3.7394,222400.0
2012-04-03 14:00:00,5.53,5.53,5.51,5.52,309200.0,3.7394,3.7394,3.7258,3.7326,309200.0
2012-04-03 14:10:00,5.52,5.53,5.51,5.53,252800.0,3.7326,3.7394,3.7258,3.7394,252800.0
2012-04-03 14:20:00,5.53,5.53,5.51,5.51,162000.0,3.7394,3.7394,3.7258,3.7258,162000.0
2012-04-03 14:30:00,5.51,5.51,5.49,5.5,247600.0,3.7258,3.7258,3.7123,3.7191,247600.0
2012-04-03 14:40:00,5.49,5.51,5.48,5.51,251200.0,3.7123,3.7258,3.7056,3.7258,251200.0
2012-04-03 14:50:00,5.51,5.52,5.5,5.5,210000.0,3.7258,3.7326,3.7191,3.7191,210000.0
2012-04-03 15:00:00,5.5,5.52,5.5,5.52,470800.0,3.7191,3.7326,3.7191,3.7326,470800.0
2012-04-03 15:10:00,5.52,5.53,5.51,5.52,284800.0,3.7326,3.7394,3.7258,3.7326,284800.0
2012-04-03 15:20:00,5.52,5.53,5.5,5.5,294800.0,3.7326,3.7394,3.7191,3.7191,294800.0
2012-04-03 15:30:00,5.5,5.52,5.49,5.51,570400.0,3.7191,3.7326,3.7123,3.7258,570400.0
2012-04-03 15:40:00,5.51,5.53,5.5,5.51,671200.0,3.7258,3.7394,3.7191,3.7258,671200.0
2012-04-03 15:50:00,5.51,5.52,5.5,5.51,1181600.0,3.7258,3.7326,3.7191,3.7258,1181600.0
2012-04-04 09:30:00,5.5,5.5,5.47,5.5,191200.0,3.7191,3.7191,3.6988,3.7191,191200.0
2012-04-04 09:40:00,5.49,5.53,5.49,5.52,146400.0,3.7123,3.7394,3.7123,3.7326,146400.0
2012-04-04 09:50:00,5.52,5.57,5.52,5.54,247600.0,3.7326,3.7664,3.7326,3.7461,247600.0
2012-04-04 10:00:00,5.54,5.57,5.53,5.53,195200.0,3.7461,3.7664,3.7394,3.7394,195200.0
2012-04-04 10:10:00,5.53,5.56,5.52,5.55,168000.0,3.7394,3.7597,3.7326,3.7529,168000.0
2012-04-04 10:20:00,5.56,5.56,5.55,5.55,206400.0,3.7597,3.7597,3.7529,3.7529,206400.0
2012-04-04 10:30:00,5.55,5.56,5.54,5.56,182400.0,3.7529,3.7597,3.7461,3.7597,182400.0
2012-04-04 10:40:00,5.56,5.56,5.52,5.52,317200.0,3.7597,3.7597,3.7326,3.7326,317200.0
2012-04-04 10:50:00,5.52,5.52,5.49,5.5,232800.0,3.7326,3.7326,3.7123,3.7191,232800.0
2012-04-04 11:00:00,5.49,5.52,5.49,5.52,379200.0,3.7123,3.7326,3.7123,3.7326,379200.0
2012-04-04 11:10:00,5.51,5.51,5.49,5.5,144000.0,3.7258,3.7258,3.7123,3.7191,144000.0
2012-04-04 11:20:00,5.5,5.52,5.49,5.5,403600.0,3.7191,3.7326,3.7123,3.7191,403600.0
2012-04-04 11:30:00,5.5,5.51,5.49,5.51,97200.0,3.7191,3.7258,3.7123,3.7258,97200.0
2012-04-04 11:40:00,5.51,5.51,5.5,5.5,143200.0,3.7258,3.7258,3.7191,3.7191,143200.0
2012-04-04 11:50:00,5.5,5.51,5.5,5.51,226400.0,3.7191,3.7258,3.7191,3.7258,226400.0
2012-04-04 12:00:00,5.5,5.51,5.5,5.5,206000.0,3.7191,3.7258,3.7191,3.7191,206000.0
2012-04-04 12:10:00,5.5,5.51,5.5,5.51,128800.0,3.7191,3.7258,3.7191,3.7258,128800.0
2012-04-04 12:20:00,5.51,5.51,5.5,5.51,155600.0,3.7258,3.7258,3.7191,3.7258,155600.0
2012-04-04 12:30:00,5.51,5.51,5.49,5.49,586800.0,3.7258,3.7258,3.7123,3.7123,586800.0
2012-04-04 12:40:00,5.49,5.5,5.49,5.49,129600.0,3.7123,3.7191,3.7123,3.7123,129600.0
2012-04-04 12:50:00,5.49,5.49,5.49,5.49,142400.0,3.7123,3.7123,3.7123,3.7123,142400.0
2012-04-04 13:00:00,5.49,5.49,5.45,5.46,276400.0,3.7123,3.7123,3.6853,3.692,276400.0
2012-04-04 13:10:00,5.45,5.46,5.44,5.44,446400.0,3.6853,3.692,3.6785,3.6785,446400.0
2012-04-04 13:20:00,5.43,5.45,5.43,5.43,322000.0,3.6717,3.6853,3.6717,3.6717,322000.0
2012-04-04 13:30:00,5.43,5.43,5.43,5.43,200000.0,3.6717,3.6717,3.6717,3.6717,200000.0
2012-04-04 13:40:00,5.43,5.44,5.43,5.44,149200.0,3.6717,3.6785,3.6717,3.6785,149200.0
2012-04-04 13:50:00,5.44,5.47,5.44,5.47,226400.0,3.6785,3.6988,3.6785,3.6988,226400.0
2012-04-04 14:00:00,5.47,5.48,5.46,5.47,148000.0,3.6988,3.7056,3.692,3.6988,148000.0
2012-04-04 14:10:00,5.47,5.47,5.46,5.47,152400.0,3.6988,3.6988,3.692,3.6988,152400.0
2012-04-04 14:20:00,5.47,5.47,5.46,5.46,135600.0,3.6988,3.6988,3.692,3.692,135600.0
2012-04-04 14:30:00,5.46,5.48,5.46,5.47,156000.0,3.692,3.7056,3.692,3.6988,156000.0
2012-04-04 14:40:00,5.48,5.49,5.47,5.48,271600.0,3.7056,3.7123,3.6988,3.7056,271600.0
2012-04-04 14:50:00,5.48,5.48,5.47,5.47,148000.0,3.7056,3.7056,3.6988,3.6988,148000.0
2012-04-04 15:00:00,5.47,5.48,5.47,5.47,248800.0,3.6988,3.7056,3.6988,3.6988,248800.0
2012-04-04 15:10:00,5.48,5.49,5.47,5.48,228400.0,3.7056,3.7123,3.6988,3.7056,228400.0
2012-04-04 15:20:00,5.48,5.49,5.48,5.48,284000.0,3.7056,3.7123,3.7056,3.7056,284000.0
2012-04-04 15:30:00,5.48,5.48,5.47,5.48,324000.0,3.7056,3.7056,3.6988,3.7056,324000.0
2012-04-04 15:40:00,5.47,5.48,5.47,5.47,476400.0,3.6988,3.7056,3.6988,3.6988,476400.0
2012-04-04 15:50:00,5.47,5.49,5.47,5.49,1209200.0,3.6988,3.7123,3.6988,3.7123,1209200.0
2012-04-05 09:30:00,5.46,5.49,5.43,5.48,301200.0,3.692,3.7123,3.6717,3.7056,301200.0
2012-04-05 09:40:00,5.48,5.51,5.47,5.5,730400.0,3.7056,3.7258,3.6988,3.7191,730400.0
2012-04-05 09:50:00,5.5,5.52,5.5,5.51,147200.0,3.7191,3.7326,3.7191,3.7258,147200.0
2012-04-05 10:00:00,5.51,5.53,5.51,5.51,702000.0,3.7258,3.7394,3.7258,3.7258,702000.0
2012-04-05 10:10:00,5.51,5.51,5.5,5.5,149600.0,3.7258,3.7258,3.7191,3.7191,149600.0
2012-04-05 10:20:00,5.5,5.5,5.49,5.5,443200.0,3.7191,3.7191,3.7123,3.7191,443200.0
2012-04-05 10:30:00,5.5,5.51,5.47,5.51,364000.0,3.7191,3.7258,3.6988,3.7258,364000.0
2012-04-05 10:40:00,5.51,5.51,5.5,5.5,182400.0,3.7258,3.7258,3.7191,3.7191,182400.0
2012-04-05 10:50:00,5.51,5.52,5.5,5.51,380400.0,3.7258,3.7326,3.7191,3.7258,380400.0
2012-04-05 11:00:00,5.51,5.53,5.51,5.52,234400.0,3.7258,3.7394,3.7258,3.7326,234400.0
2012-04-05 11:10:00,5.53,5.53,5.5,5.5,112800.0,3.7394,3.7394,3.7191,3.7191,112800.0
2012-04-05 11:20:00,5.51,5.52,5.51,5.52,184400.0,3.7258,3.7326,3.7258,3.7326,184400.0
2012-04-05 11:30:00,5.52,5.52,5.5,5.5,140400.0,3.7326,3.7326,3.7191,3.7191,140400.0
2012-04-05 11:40:00,5.5,5.51,5.48,5.49,151600.0,3.7191,3.7258,3.7056,3.7123,151600.0
2012-04-05 11:50:00,5.48,5.5,5.48,5.5,212400.0,3.7056,3.7191,3.7056,3.7191,212400.0
2012-04-05 12:00:00,5.5,5.5,5.48,5.48,108000.0,3.7191,3.7191,3.7056,3.7056,108000.0
2012-04-05 12:10:00,5.48,5.48,5.46,5.47,110800.0,3.7056,3.7056,3.692,3.6988,110800.0
2012-04-05 12:20:00,5.47,5.49,5.47,5.47,100400.0,3.6988,3.7123,3.6988,3.6988,100400.0
2012-04-05 12:30:00,5.47,5.48,5.44,5.44,323200.0,3.6988,3.7056,3.6785,3.6785,323200.0
2012-04-05 12:40:00,5.45,5.46,5.44,5.45,161200.0,3.6853,3.692,3.6785,3.6853,161200.0
2012-04-05 12:50:00,5.45,5.46,5.45,5.45,83600.0,3.6853,3.692,3.6853,3.6853,83600.0
2012-04-05 13:00:00,5.45,5.45,5.43,5.43,131200.0,3.6853,3.6853,3.6717,3.6717,131200.0
2012-04-05 13:10:00,5.43,5.43,5.43,5.43,189600.0,3.6717,3.6717,3.6717,3.6717,189600.0
2012-04-05 13:20:00,5.43,5.43,5.42,5.42,195600.0,3.6717,3.6717,3.665,3.665,195600.0
2012-04-05 13:30:00,5.42,5.43,5.42,5.43,114800.0,3.665,3.6717,3.665,3.6717,114800.0
2012-04-05 13:40:00,5.43,5.43,5.41,5.42,172800.0,3.6717,3.6717,3.6582,3.665,172800.0
2012-04-05 13:50:00,5.42,5.44,5.42,5.44,130400.0,3.665,3.6785,3.665,3.6785,130400.0
2012-04-05 14:00:00,5.44,5.45,5.43,5.44,163200.0,3.6785,3.6853,3.6717,3.6785,163200.0
2012-04-05 14:10:00,5.44,5.45,5.44,5.45,192400.0,3.6785,3.6853,3.6785,3.6853,192400.0
2012-04-05 14:20:00,5.45,5.46,5.45,5.45,145200.0,3.6853,3.692,3.6853,3.6853,145200.0
2012-04-05 14:30:00,5.45,5.45,5.43,5.43,96400.0,3.6853,3.6853,3.6717,3.6717,96400.0
2012-04-05 14:40:00,5.43,5.44,5.42,5.43,130400.0,3.6717,3.6785,3.665,3.6717,130400.0
2012-04-05 14:50:00,5.43,5.44,5.42,5.43,147600.0,3.6717,3.6785,3.665,3.6717,147600.0
2012-04-05 15:00:00,5.43,5.44,5.43,5.43,136000.0,3.6717,3.6785,3.6717,3.6717,136000.0
2012-04-05 15:10:00,5.43,5.43,5.42,5.43,188000.0,3.6717,3.6717,3.665,3.6717,188000.0
2012-04-05 15:20:00,5.43,5.44,5.43,5.43,237200.0,3.6717,3.6785,3.6717,3.6717,237200.0
2012-04-05 15:30:00,5.43,5.43,5.42,5.43,228000.0,3.6717,3.6717,3.665,3.6717,228000.0
2012-04-05 15:40:00,5.43,5.43,5.42,5.42,436800.0,3.6717,3.6717,3.665,3.665,436800.0
2012-04-05 15:50:00,5.42,5.43,5.42,5.43,819200.0,3.665,3.6717,3.665,3.6717,819200.0
2012-04-09 09:30:00,5.39,5.45,5.36,5.43,482800.0,3.6447,3.6853,3.6244,3.6717,482800.0
2012-04-09 09:40:00,5.43,5.52,5.43,5.5,832400.0,3.6717,3.7326,3.6717,3.7191,832400.0
2012-04-09 09:50:00,5.5,5.52,5.5,5.5,362400.0,3.7191,3.7326,3.7191,3.7191,362400.0
2012-04-09 10:00:00,5.5,5.52,5.47,5.48,400400.0,3.7191,3.7326,3.6988,3.7056,400400.0
2012-04-09 10:10:00,5.47,5.49,5.44,5.44,471200.0,3.6988,3.7123,3.6785,3.6785,471200.0
2012-04-09 10:20:00,5.44,5.45,5.43,5.43,246400.0,3.6785,3.6853,3.6717,3.6717,246400.0
2012-04-09 10:30:00,5.43,5.43,5.41,5.42,165600.0,3.6717,3.6717,3.6582,3.665,165600.0
2012-04-09 10:40:00,5.42,5.45,5.42,5.45,82800.0,3.665,3.6853,3.665,3.6853,82800.0
2012-04-09 10:50:00,5.45,5.46,5.44,5.44,270800.0,3.6853,3.692,3.6785,3.6785,270800.0
2012-04-09 11:00:00,5.44,5.45,5.43,5.43,189200.0,3.6785,3.6853,3.6717,3.6717,189200.0
2012-04-09 11:10:00,5.43,5.43,5.41,5.43,266800.0,3.6717,3.6717,3.6582,3.6717,266800.0
2012-04-09 11:20:00,5.43,5.46,5.43,5.46,308000.0,3.6717,3.692,3.6717,3.692,308000.0
2012-04-09 11:30:00,5.46,5.47,5.45,5.47,174400.0,3.692,3.6988,3.6853,3.6988,174400.0
2012-04-09 11:40:00,5.47,5.48,5.47,5.47,158800.0,3.6988,3.7056,3.6988,3.6988,158800.0
2012-04-09 11:50:00,5.47,5.48,5.47,5.47,149200.0,3.6988,3.7056,3.6988,3.6988,149200.0
2012-04-09 12:00:00,5.47,5.49,5.47,5.48,160000.0,3.6988,3.7123,3.6988,3.7056,160000.0
2012-04-09 12:10:00,5.48,5.5,5.48,5.49,128400.0,3.7056,3.7191,3.7056,3.7123,128400.0
2012-04-09 12:20:00,5.49,5.49,5.48,5.48,70800.0,3.7123,3.7123,3.7056,3.7056,70800.0
2012-04-09 12:30:00,5.48,5.5,5.48,5.5,155600.0,3.7056,3.7191,3.7056,3.7191,155600.0
2012-04-09 12:40:00,5.5,5.51,5.5,5.51,185200.0,3.7191,3.7258,3.7191,3.7258,185200.0
2012-04-09 12:50:00,5.51,5.51,5.5,5.51,92800.0,3.7258,3.7258,3.7191,3.7258,92800.0
2012-04-09 13:00:00,5.51,5.51,5.5,5.51,60000.0,3.7258,3.7258,3.7191,3.7258,60000.0
2012-04-09 13:10:00,5.51,5.51,5.49,5.49,158000.0,3.7258,3.7258,3.7123,3.7123,158000.0
2012-04-09 13:20:00,5.49,5.5,5.49,5.5,128400.0,3.7123,3.7191,3.7123,3.7191,128400.0
2012-04-09 13:30:00,5.5,5.51,5.5,5.5,100800.0,3.7191,3.7258,3.7191,3.7191,100800.0
2012-04-09 13:40:00,5.5,5.5,5.5,5.5,45200.0,3.7191,3.7191,3.7191,3.7191,45200.0
2012-04-09 13:50:00,5.5,5.5,5.49,5.5,105200.0,3.7191,3.7191,3.7123,3.7191,105200.0
2012-04-09 14:00:00,5.5,5.5,5.49,5.49,110400.0,3.7191,3.7191,3.7123,3.7123,110400.0
2012-04-09 14:10:00,5.49,5.5,5.49,5.49,91200.0,3.7123,3.7191,3.7123,3.7123,91200.0
2012-04-09 14:20:00,5.49,5.5,5.49,5.5,48000.0,3.7123,3.7191,3.7123,3.7191,48000.0
2012-04-09 14:30:00,5.5,5.5,5.48,5.49,138400.0,3.7191,3.7191,3.7056,3.7123,138400.0
2012-04-09 14:40:00,5.49,5.5,5.49,5.5,66800.0,3.7123,3.7191,3.7123,3.7191,66800.0
2012-04-09 14:50:00,5.5,5.5,5.49,5.49,178400.0,3.7191,3.7191,3.7123,3.7123,178400.0
2012-04-09 15:00:00,5.49,5.49,5.47,5.48,326400.0,3.7123,3.7123,3.6988,3.7056,326400.0
2012-04-09 15:10:00,5.48,5.49,5.48,5.49,210000.0,3.7056,3.7123,3.7056,3.7123,210000.0
2012-04-09 15:20:00,5.49,5.49,5.46,5.46,247600.0,3.7123,3.7123,3.692,3.692,247600.0
2012-04-09 15:30:00,5.46,5.48,5.46,5.47,220800.0,3.692,3.7056,3.692,3.6988,220800.0
2012-04-09 15:40:00,5.47,5.48,5.47,5.48,368000.0,3.6988,3.7056,3.6988,3.7056,368000.0
2012-04-09 15:50:00,5.47,5.48,5.46,5.47,937600.0,3.6988,3.7056,3.692,3.6988,937600.0
2012-04-10 09:30:00,5.44,5.49,5.4,5.41,200800.0,3.6785,3.7123,3.6515,3.6582,200800.0
2012-04-10 09:40:00,5.41,5.47,5.41,5.44,296000.0,3.6582,3.6988,3.6582,3.6785,296000.0
2012-04-10 09:50:00,5.44,5.44,5.42,5.44,194800.0,3.6785,3.6785,3.665,3.6785,194800.0
2012-04-10 10:00:00,5.44,5.44,5.39,5.4,325600.0,3.6785,3.6785,3.6447,3.6515,325600.0
2012-04-10 10:10:00,5.4,5.41,5.37,5.37,245200.0,3.6515,3.6582,3.6312,3.6312,245200.0
2012-04-10 10:20:00,5.37,5.4,5.35,5.4,359200.0,3.6312,3.6515,3.6177,3.6515,359200.0
2012-04-10 10:30:00,5.4,5.4,5.39,5.4,104000.0,3.6515,3.6515,3.6447,3.6515,104000.0
2012-04-10 10:40:00,5.4,5.4,5.39,5.4,101200.0,3.6515,3.6515,3.6447,3.6515,101200.0
2012-04-10 10:50:00,5.4,5.41,5.4,5.4,224800.0,3.6515,3.6582,3.6515,3.6515,224800.0
2012-04-10 11:00:00,5.4,5.43,5.4,5.43,292400.0,3.6515,3.6717,3.6515,3.6717,292400.0
2012-04-10 11:10:00,5.43,5.43,5.4,5.41,227600.0,3.6717,3.6717,3.6515,3.6582,227600.0
2012-04-10 11:20:00,5.4,5.41,5.4,5.41,96800.0,3.6515,3.6582,3.6515,3.6582,96800.0
2012-04-10 11:30:00,5.41,5.41,5.39,5.39,85200.0,3.6582,3.6582,3.6447,3.6447,85200.0
2012-04-10 11:40:00,5.39,5.39,5.38,5.38,118000.0,3.6447,3.6447,3.6379,3.6379,118000.0
2012-04-10 11:50:00,5.38,5.38,5.35,5.35,166000.0,3.6379,3.6379,3.6177,3.6177,166000.0
2012-04-10 12:00:00,5.35,5.36,5.35,5.35,252400.0,3.6177,3.6244,3.6177,3.6177,252400.0
2012-04-10 12:10:00,5.35,5.36,5.34,5.35,216800.0,3.6177,3.6244,3.6109,3.6177,216800.0
2012-04-10 12:20:00,5.35,5.35,5.34,5.35,114400.0,3.6177,3.6177,3.6109,3.6177,114400.0
2012-04-10 12:30:00,5.34,5.35,5.33,5.34,134000.0,3.6109,3.6177,3.6041,3.6109,134000.0
2012-04-10 12:40:00,5.34,5.35,5.34,5.35,78000.0,3.6109,3.6177,3.6109,3.6177,78000.0
2012-04-10 12:50:00,5.35,5.35,5.34,5.35,202800.0,3.6177,3.6177,3.6109,3.6177,202800.0
2012-04-10 13:00:00,5.35,5.35,5.34,5.35,126400.0,3.6177,3.6177,3.6109,3.6177,126400.0
2012-04-10 13:10:00,5.35,5.35,5.34,5.34,154800.0,3.6177,3.6177,3.6109,3.6109,154800.0
2012-04-10 13:20:00,5.34,5.35,5.34,5.35,254000.0,3.6109,3.6177,3.6109,3.6177,254000.0
2012-04-10 13:30:00,5.35,5.36,5.35,5.35,165200.0,3.6177,3.6244,3.6177,3.6177,165200.0
2012-04-10 13:40:00,5.35,5.36,5.35,5.35,616000.0,3.6177,3.6244,3.6177,3.6177,616000.0
2012-04-10 13:50:00,5.35,5.36,5.35,5.35,135600.0,3.6177,3.6244,3.6177,3.6177,135600.0
2012-04-10 14:00:00,5.35,5.36,5.35,5.35,116800.0,3.6177,3.6244,3.6177,3.6177,116800.0
2012-04-10 14:10:00,5.35,5.35,5.34,5.34,181200.0,3.6177,3.6177,3.6109,3.6109,181200.0
2012-04-10 14:20:00,5.34,5.35,5.33,5.35,179600.0,3.6109,3.6177,3.6041,3.6177,179600.0
2012-04-10 14:30:00,5.35,5.35,5.33,5.34,184400.0,3.6177,3.6177,3.6041,3.6109,184400.0
2012-04-10 14:40:00,5.34,5.34,5.34,5.34,280400.0,3.6109,3.6109,3.6109,3.6109,280400.0
2012-04-10 14:50:00,5.34,5.34,5.34,5.34,62000.0,3.6109,3.6109,3.6109,3.6109,62000.0
2012-04-10 15:00:00,5.34,5.34,5.33,5.33,427600.0,3.6109,3.6109,3.6041,3.6041,427600.0
2012-04-10 15:10:00,5.33,5.34,5.33,5.34,351200.0,3.6041,3.6109,3.6041,3.6109,351200.0
2012-04-10 15:20:00,5.34,5.35,5.34,5.34,303600.0,3.6109,3.6177,3.6109,3.6109,303600.0
2012-04-10 15:30:00,5.34,5.36,5.34,5.36,480800.0,3.6109,3.6244,3.6109,3.6244,480800.0
2012-04-10 15:40:00,5.36,5.36,5.35,5.35,524400.0,3.6244,3.6244,3.6177,3.6177,524400.0
2012-04-10 15:50:00,5.35,5.36,5.35,5.35,1317600.0,3.6177,3.6244,3.6177,3.6177,1317600.0
2012-04-11 09:30:00,5.33,5.38,5.26,5.27,2000400.0,3.6041,3.6379,3.5568,3.5636,2000400.0
2012-04-11 09:40:00,5.27,5.31,5.27,5.29,1214800.0,3.5636,3.5906,3.5636,3.5771,1214800.0
2012-04-11 09:50:00,5.29,5.3,5.27,5.3,1058000.0,3.5771,3.5838,3.5636,3.5838,1058000.0
2012-04-11 10:00:00,5.3,5.32,5.3,5.3,573200.0,3.5838,3.5974,3.5838,3.5838,573200.0
2012-04-11 10:10:00,5.3,5.31,5.3,5.3,349200.0,3.5838,3.5906,3.5838,3.5838,349200.0
2012-04-11 10:20:00,5.31,5.32,5.28,5.28,643600.0,3.5906,3.5974,3.5703,3.5703,643600.0
2012-04-11 10:30:00,5.28,5.29,5.26,5.28,929200.0,3.5703,3.5771,3.5568,3.5703,929200.0
2012-04-11 10:40:00,5.28,5.28,5.25,5.26,652000.0,3.5703,3.5703,3.55,3.5568,652000.0
2012-04-11 10:50:00,5.26,5.27,5.26,5.27,288400.0,3.5568,3.5636,3.5568,3.5636,288400.0
2012-04-11 11:00:00,5.27,5.28,5.26,5.26,573200.0,3.5636,3.5703,3.5568,3.5568,573200.0
2012-04-11 11:10:00,5.26,5.26,5.24,5.25,616000.0,3.5568,3.5568,3.5433,3.55,616000.0
2012-04-11 11:20:00,5.25,5.26,5.25,5.26,838400.0,3.55,3.5568,3.55,3.5568,838400.0
2012-04-11 11:30:00,5.25,5.28,5.25,5.27,550400.0,3.55,3.5703,3.55,3.5636,550400.0
2012-04-11 11:40:00,5.28,5.32,5.28,5.3,278400.0,3.5703,3.5974,3.5703,3.5838,278400.0
2012-04-11 11:50:00,5.31,5.31,5.3,5.31,182800.0,3.5906,3.5906,3.5838,3.5906,182800.0
2012-04-11 12:00:00,5.31,5.33,5.3,5.3,508000.0,3.5906,3.6041,3.5838,3.5838,508000.0
2012-04-11 12:10:00,5.31,5.31,5.29,5.29,310000.0,3.5906,3.5906,3.5771,3.5771,310000.0
2012-04-11 12:20:00,5.3,5.32,5.29,5.32,149200.0,3.5838,3.5974,3.5771,3.5974,149200.0
2012-04-11 12:30:00,5.32,5.32,5.31,5.31,166000.0,3.5974,3.5974,3.5906,3.5906,166000.0
2012-04-11 12:40:00,5.31,5.33,5.31,5.32,194400.0,3.5906,3.6041,3.5906,3.5974,194400.0
2012-04-11 12:50:00,5.32,5.35,5.32,5.35,168000.0,3.5974,3.6177,3.5974,3.6177,168000.0
2012-04-11 13:00:00,5.35,5.35,5.34,5.34,240000.0,3.6177,3.6177,3.6109,3.6109,240000.0
2012-04-11 13:10:00,5.34,5.34,5.33,5.33,173600.0,3.6109,3.6109,3.6041,3.6041,173600.0
2012-04-11 13:20:00,5.33,5.33,5.31,5.31,569600.0,3.6041,3.6041,3.5906,3.5906,569600.0
2012-04-11 13:30:00,5.31,5.32,5.31,5.32,91200.0,3.5906,3.5974,3.5906,3.5974,91200.0
2012-04-11 13:40:00,5.32,5.32,5.31,5.31,198800.0,3.5974,3.5974,3.5906,3.5906,198800.0
2012-04-11 13:50:00,5.31,5.32,5.31,5.32,172800.0,3.5906,3.5974,3.5906,3.5974,172800.0
2012-04-11 14:00:00,5.32,5.32,5.31,5.32,174000.0,3.5974,3.5974,3.5906,3.5974,174000.0
2012-04-11 14:10:00,5.32,5.33,5.32,5.32,395200.0,3.5974,3.6041,3.5974,3.5974,395200.0
2012-04-11 14:20:00,5.32,5.33,5.32,5.32,266400.0,3.5974,3.6041,3.5974,3.5974,266400.0
2012-04-11 14:30:00,5.32,5.32,5.31,5.31,182000.0,3.5974,3.5974,3.5906,3.5906,182000.0
2012-04-11 14:40:00,5.31,5.32,5.31,5.32,171600.0,3.5906,3.5974,3.5906,3.5974,171600.0
2012-04-11 14:50:00,5.33,5.34,5.33,5.34,151200.0,3.6041,3.6109,3.6041,3.6109,151200.0
2012-04-11 15:00:00,5.34,5.34,5.32,5.32,410800.0,3.6109,3.6109,3.5974,3.5974,410800.0
2012-04-11 15:10:00,5.32,5.32,5.32,5.32,182400.0,3.5974,3.5974,3.5974,3.5974,182400.0
2012-04-11 15:20:00,5.32,5.32,5.31,5.31,897200.0,3.5974,3.5974,3.5906,3.5906,897200.0
2012-04-11 15:30:00,5.31,5.32,5.31,5.32,279200.0,3.5906,3.5974,3.5906,3.5974,279200.0
2012-04-11 15:40:00,5.32,5.32,5.31,5.31,511600.0,3.5974,3.5974,3.5906,3.5906,511600.0
2012-04-11 15:50:00,5.32,5.33,5.31,5.32,1272400.0,3.5974,3.6041,3.5906,3.5974,1272400.0
2012-04-12 09:30:00,5.33,5.37,5.31,5.36,366000.0,3.6041,3.6312,3.5906,3.6244,366000.0
2012-04-12 09:40:00,5.36,5.37,5.34,5.36,225600.0,3.6244,3.6312,3.6109,3.6244,225600.0
2012-04-12 09:50:00,5.36,5.36,5.34,5.35,103200.0,3.6244,3.6244,3.6109,3.6177,103200.0
2012-04-12 10:00:00,5.35,5.37,5.35,5.37,169200.0,3.6177,3.6312,3.6177,3.6312,169200.0
2012-04-12 10:10:00,5.37,5.38,5.34,5.35,292400.0,3.6312,3.6379,3.6109,3.6177,292400.0
2012-04-12 10:20:00,5.35,5.36,5.34,5.35,181200.0,3.6177,3.6244,3.6109,3.6177,181200.0
2012-04-12 10:30:00,5.35,5.38,5.35,5.37,594400.0,3.6177,3.6379,3.6177,3.6312,594400.0
2012-04-12 10:40:00,5.37,5.37,5.35,5.36,262800.0,3.6312,3.6312,3.6177,3.6244,262800.0
2012-04-12 10:50:00,5.36,5.36,5.34,5.35,131200.0,3.6244,3.6244,3.6109,3.6177,131200.0
2012-04-12 11:00:00,5.36,5.36,5.35,5.35,176000.0,3.6244,3.6244,3.6177,3.6177,176000.0
2012-04-12 11:10:00,5.35,5.35,5.34,5.35,118400.0,3.6177,3.6177,3.6109,3.6177,118400.0
2012-04-12 11:20:00,5.35,5.35,5.35,5.35,61200.0,3.6177,3.6177,3.6177,3.6177,61200.0
2012-04-12 11:30:00,5.35,5.36,5.34,5.35,164000.0,3.6177,3.6244,3.6109,3.6177,164000.0
2012-04-12 11:40:00,5.35,5.35,5.35,5.35,38400.0,3.6177,3.6177,3.6177,3.6177,38400.0
2012-04-12 11:50:00,5.35,5.37,5.35,5.37,140000.0,3.6177,3.6312,3.6177,3.6312,140000.0
2012-04-12 12:00:00,5.37,5.38,5.37,5.38,620000.0,3.6312,3.6379,3.6312,3.6379,620000.0
2012-04-12 12:10:00,5.38,5.38,5.37,5.38,204400.0,3.6379,3.6379,3.6312,3.6379,204400.0
2012-04-12 12:20:00,5.38,5.39,5.38,5.39,259200.0,3.6379,3.6447,3.6379,3.6447,259200.0
2012-04-12 12:30:00,5.38,5.39,5.38,5.39,107200.0,3.6379,3.6447,3.6379,3.6447,107200.0
2012-04-12 12:40:00,5.38,5.42,5.38,5.41,256000.0,3.6379,3.665,3.6379,3.6582,256000.0
2012-04-12 12:50:00,5.41,5.41,5.4,5.4,50800.0,3.6582,3.6582,3.6515,3.6515,50800.0
2012-04-12 13:00:00,5.4,5.4,5.38,5.39,46000.0,3.6515,3.6515,3.6379,3.6447,46000.0
2012-04-12 13:10:00,5.39,5.39,5.38,5.38,38400.0,3.6447,3.6447,3.6379,3.6379,38400.0
2012-04-12 13:20:00,5.39,5.4,5.38,5.4,54000.0,3.6447,3.6515,3.6379,3.6515,54000.0
2012-04-12 13:30:00,5.4,5.4,5.39,5.39,84400.0,3.6515,3.6515,3.6447,3.6447,84400.0
2012-04-12 13:40:00,5.39,5.4,5.39,5.39,32800.0,3.6447,3.6515,3.6447,3.6447,32800.0
2012-04-12 13:50:00,5.4,5.4,5.39,5.4,240400.0,3.6515,3.6515,3.6447,3.6515,240400.0
2012-04-12 14:00:00,5.4,5.4,5.39,5.39,53200.0,3.6515,3.6515,3.6447,3.6447,53200.0
2012-04-12 14:10:00,5.39,5.4,5.39,5.39,121200.0,3.6447,3.6515,3.6447,3.6447,121200.0
2012-04-12 14:20:00,5.39,5.4,5.39,5.4,146400.0,3.6447,3.6515,3.6447,3.6515,146400.0
2012-04-12 14:30:00,5.4,5.4,5.39,5.39,256400.0,3.6515,3.6515,3.6447,3.6447,256400.0
2012-04-12 14:40:00,5.39,5.4,5.39,5.4,91600.0,3.6447,3.6515,3.6447,3.6515,91600.0
2012-04-12 14:50:00,5.4,5.41,5.4,5.41,131200.0,3.6515,3.6582,3.6515,3.6582,131200.0
2012-04-12 15:00:00,5.4,5.41,5.4,5.41,126800.0,3.6515,3.6582,3.6515,3.6582,126800.0
2012-04-12 15:10:00,5.41,5.43,5.41,5.42,331200.0,3.6582,3.6717,3.6582,3.665,331200.0
2012-04-12 15:20:00,5.42,5.43,5.42,5.43,282400.0,3.665,3.6717,3.665,3.6717,282400.0
2012-04-12 15:30:00,5.43,5.43,5.42,5.42,348800.0,3.6717,3.6717,3.665,3.665,348800.0
2012-04-12 15:40:00,5.42,5.42,5.42,5.42,249200.0,3.665,3.665,3.665,3.665,249200.0
2012-04-12 15:50:00,5.42,5.42,5.39,5.39,977200.0,3.665,3.665,3.6447,3.6447,977200.0
2012-04-13 09:30:00,5.38,5.38,5.3,5.31,679200.0,3.6379,3.6379,3.5838,3.5906,679200.0
2012-04-13 09:40:00,5.31,5.33,5.3,5.33,730000.0,3.5906,3.6041,3.5838,3.6041,730000.0
2012-04-13 09:50:00,5.32,5.33,5.31,5.32,587200.0,3.5974,3.6041,3.5906,3.5974,587200.0
2012-04-13 10:00:00,5.32,5.33,5.31,5.32,351200.0,3.5974,3.6041,3.5906,3.5974,351200.0
2012-04-13 10:10:00,5.32,5.34,5.32,5.33,117200.0,3.5974,3.6109,3.5974,3.6041,117200.0
2012-04-13 10:20:00,5.33,5.34,5.31,5.31,239600.0,3.6041,3.6109,3.5906,3.5906,239600.0
2012-04-13 10:30:00,5.31,5.32,5.3,5.32,254000.0,3.5906,3.5974,3.5838,3.5974,254000.0
2012-04-13 10:40:00,5.32,5.34,5.32,5.34,220400.0,3.5974,3.6109,3.5974,3.6109,220400.0
2012-04-13 10:50:00,5.34,5.35,5.34,5.35,279200.0,3.6109,3.6177,3.6109,3.6177,279200.0
2012-04-13 11:00:00,5.35,5.35,5.33,5.33,247600.0,3.6177,3.6177,3.6041,3.6041,247600.0
2012-04-13 11:10:00,5.33,5.33,5.3,5.3,107600.0,3.6041,3.6041,3.5838,3.5838,107600.0
2012-04-13 11:20:00,5.31,5.31,5.3,5.31,58000.0,3.5906,3.5906,3.5838,3.5906,58000.0
2012-04-13 11:30:00,5.31,5.31,5.3,5.3,77200.0,3.5906,3.5906,3.5838,3.5838,77200.0
2012-04-13 11:40:00,5.3,5.32,5.29,5.31,393200.0,3.5838,3.5974,3.5771,3.5906,393200.0
2012-04-13 11:50:00,5.31,5.31,5.3,5.3,88000.0,3.5906,3.5906,3.5838,3.5838,88000.0
2012-04-13 12:00:00,5.3,5.3,5.3,5.3,46800.0,3.5838,3.5838,3.5838,3.5838,46800.0
2012-04-13 12:10:00,5.3,5.3,5.29,5.29,102800.0,3.5838,3.5838,3.5771,3.5771,102800.0
2012-04-13 12:20:00,5.29,5.3,5.28,5.3,147600.0,3.5771,3.5838,3.5703,3.5838,147600.0
2012-04-13 12:30:00,5.3,5.31,5.29,5.29,125600.0,3.5838,3.5906,3.5771,3.5771,125600.0
2012-04-13 12:40:00,5.29,5.32,5.29,5.31,99600.0,3.5771,3.5974,3.5771,3.5906,99600.0
2012-04-13 12:50:00,5.31,5.32,5.31,5.31,202400.0,3.5906,3.5974,3.5906,3.5906,202400.0
2012-04-13 13:00:00,5.31,5.32,5.31,5.32,106400.0,3.5906,3.5974,3.5906,3.5974,106400.0
2012-04-13 13:10:00,5.32,5.32,5.31,5.31,191600.0,3.5974,3.5974,3.5906,3.5906,191600.0
2012-04-13 13:20:00,5.31,5.33,5.31,5.33,163600.0,3.5906,3.6041,3.5906,3.6041,163600.0
2012-04-13 13:30:00,5.33,5.33,5.32,5.33,143600.0,3.6041,3.6041,3.5974,3.6041,143600.0
2012-04-13 13:40:00,5.33,5.33,5.32,5.33,87600.0,3.6041,3.6041,3.5974,3.6041,87600.0
2012-04-13 13:50:00,5.32,5.33,5.32,5.33,87200.0,3.5974,3.6041,3.5974,3.6041,87200.0
2012-04-13 14:00:00,5.33,5.33,5.32,5.32,119200.0,3.6041,3.6041,3.5974,3.5974,119200.0
2012-04-13 14:10:00,5.33,5.33,5.32,5.32,39200.0,3.6041,3.6041,3.5974,3.5974,39200.0
2012-04-13 14:20:00,5.33,5.33,5.31,5.32,171600.0,3.6041,3.6041,3.5906,3.5974,171600.0
2012-04-13 14:30:00,5.32,5.32,5.32,5.32,203200.0,3.5974,3.5974,3.5974,3.5974,203200.0
2012-04-13 14:40:00,5.32,5.33,5.32,5.32,59200.0,3.5974,3.6041,3.5974,3.5974,59200.0
2012-04-13 14:50:00,5.33,5.33,5.32,5.32,146000.0,3.6041,3.6041,3.5974,3.5974,146000.0
2012-04-13 15:00:00,5.32,5.33,5.32,5.32,72800.0,3.5974,3.6041,3.5974,3.5974,72800.0
2012-04-13 15:10:00,5.33,5.33,5.32,5.32,204400.0,3.6041,3.6041,3.5974,3.5974,204400.0
2012-04-13 15:20:00,5.32,5.33,5.32,5.32,228800.0,3.5974,3.6041,3.5974,3.5974,228800.0
2012-04-13 15:30:00,5.32,5.32,5.31,5.32,422800.0,3.5974,3.5974,3.5906,3.5974,422800.0
2012-04-13 15:40:00,5.32,5.32,5.31,5.31,325200.0,3.5974,3.5974,3.5906,3.5906,325200.0
2012-04-13 15:50:00,5.32,5.32,5.31,5.32,692000.0,3.5974,3.5974,3.5906,3.5974,692000.0
2012-04-16 09:30:00,5.33,5.33,5.28,5.29,424000.0,3.6041,3.6041,3.5703,3.5771,424000.0
2012-04-16 09:40:00,5.29,5.3,5.26,5.27,786800.0,3.5771,3.5838,3.5568,3.5636,786800.0
2012-04-16 09:50:00,5.27,5.27,5.25,5.27,486800.0,3.5636,3.5636,3.55,3.5636,486800.0
2012-04-16 10:00:00,5.27,5.3,5.25,5.3,295600.0,3.5636,3.5838,3.55,3.5838,295600.0
2012-04-16 10:10:00,5.3,5.3,5.26,5.26,515200.0,3.5838,3.5838,3.5568,3.5568,515200.0
2012-04-16 10:20:00,5.26,5.28,5.24,5.28,290400.0,3.5568,3.5703,3.5433,3.5703,290400.0
2012-04-16 10:30:00,5.28,5.29,5.28,5.28,173600.0,3.5703,3.5771,3.5703,3.5703,173600.0
2012-04-16 10:40:00,5.28,5.29,5.28,5.29,136000.0,3.5703,3.5771,3.5703,3.5771,136000.0
2012-04-16 10:50:00,5.29,5.31,5.29,5.3,166800.0,3.5771,3.5906,3.5771,3.5838,166800.0
2012-04-16 11:00:00,5.31,5.33,5.3,5.33,310400.0,3.5906,3.6041,3.5838,3.6041,310400.0
2012-04-16 11:10:00,5.33,5.34,5.33,5.34,212400.0,3.6041,3.6109,3.6041,3.6109,212400.0
2012-04-16 11:20:00,5.34,5.34,5.33,5.34,222800.0,3.6109,3.6109,3.6041,3.6109,222800.0
2012-04-16 11:30:00,5.34,5.34,5.31,5.31,116400.0,3.6109,3.6109,3.5906,3.5906,116400.0
2012-04-16 11:40:00,5.32,5.32,5.3,5.3,77200.0,3.5974,3.5974,3.5838,3.5838,77200.0
2012-04-16 11:50:00,5.3,5.31,5.3,5.3,87200.0,3.5838,3.5906,3.5838,3.5838,87200.0
2012-04-16 12:00:00,5.3,5.33,5.3,5.32,116400.0,3.5838,3.6041,3.5838,3.5974,116400.0
2012-04-16 12:10:00,5.32,5.32,5.3,5.31,68400.0,3.5974,3.5974,3.5838,3.5906,68400.0
2012-04-16 12:20:00,5.31,5.32,5.31,5.32,138800.0,3.5906,3.5974,3.5906,3.5974,138800.0
2012-04-16 12:30:00,5.32,5.33,5.32,5.33,292400.0,3.5974,3.6041,3.5974,3.6041,292400.0
2012-04-16 12:40:00,5.33,5.34,5.33,5.33,113600.0,3.6041,3.6109,3.6041,3.6041,113600.0
2012-04-16 12:50:00,5.33,5.34,5.32,5.34,100400.0,3.6041,3.6109,3.5974,3.6109,100400.0
2012-04-16 13:00:00,5.34,5.34,5.32,5.32,97600.0,3.6109,3.6109,3.5974,3.5974,97600.0
2012-04-16 13:10:00,5.32,5.34,5.32,5.34,184800.0,3.5974,3.6109,3.5974,3.6109,184800.0
2012-04-16 13:20:00,5.34,5.37,5.34,5.37,378800.0,3.6109,3.6312,3.6109,3.6312,378800.0
2012-04-16 13:30:00,5.37,5.38,5.36,5.38,186000.0,3.6312,3.6379,3.6244,3.6379,186000.0
2012-04-16 13:40:00,5.37,5.4,5.37,5.39,615600.0,3.6312,3.6515,3.6312,3.6447,615600.0
2012-04-16 13:50:00,5.39,5.41,5.39,5.4,228000.0,3.6447,3.6582,3.6447,3.6515,228000.0
2012-04-16 14:00:00,5.4,5.41,5.4,5.4,237600.0,3.6515,3.6582,3.6515,3.6515,237600.0
2012-04-16 14:10:00,5.4,5.45,5.4,5.45,442000.0,3.6515,3.6853,3.6515,3.6853,442000.0
2012-04-16 14:20:00,5.45,5.45,5.43,5.43,342800.0,3.6853,3.6853,3.6717,3.6717,342800.0
2012-04-16 14:30:00,5.43,5.45,5.43,5.44,248400.0,3.6717,3.6853,3.6717,3.6785,248400.0
2012-04-16 14:40:00,5.44,5.45,5.43,5.44,333200.0,3.6785,3.6853,3.6717,3.6785,333200.0
2012-04-16 14:50:00,5.43,5.44,5.41,5.41,292000.0,3.6717,3.6785,3.6582,3.6582,292000.0
2012-04-16 15:00:00,5.41,5.43,5.4,5.42,334400.0,3.6582,3.6717,3.6515,3.665,334400.0
2012-04-16 15:10:00,5.42,5.43,5.41,5.42,571200.0,3.665,3.6717,3.6582,3.665,571200.0
2012-04-16 15:20:00,5.42,5.42,5.41,5.41,293200.0,3.665,3.665,3.6582,3.6582,293200.0
2012-04-16 15:30:00,5.41,5.41,5.41,5.41,299200.0,3.6582,3.6582,3.6582,3.6582,299200.0
2012-04-16 15:40:00,5.41,5.43,5.41,5.41,871600.0,3.6582,3.6717,3.6582,3.6582,871600.0
2012-04-16 15:50:00,5.41,5.42,5.4,5.42,1648800.0,3.6582,3.665,3.6515,3.665,1648800.0
2012-04-17 09:30:00,5.46,5.53,5.45,5.5,776400.0,3.692,3.7394,3.6853,3.7191,776400.0
2012-04-17 09:40:00,5.51,5.52,5.5,5.52,554400.0,3.7258,3.7326,3.7191,3.7326,554400.0
2012-04-17 09:50:00,5.52,5.52,5.5,5.5,280800.0,3.7326,3.7326,3.7191,3.7191,280800.0
2012-04-17 10:00:00,5.5,5.51,5.5,5.5,356000.0,3.7191,3.7258,3.7191,3.7191,356000.0
2012-04-17 10:10:00,5.5,5.51,5.5,5.51,288400.0,3.7191,3.7258,3.7191,3.7258,288400.0
2012-04-17 10:20:00,5.51,5.52,5.51,5.52,136800.0,3.7258,3.7326,3.7258,3.7326,136800.0
2012-04-17 10:30:00,5.52,5.52,5.51,5.52,183200.0,3.7326,3.7326,3.7258,3.7326,183200.0
2012-04-17 10:40:00,5.52,5.53,5.52,5.53,186800.0,3.7326,3.7394,3.7326,3.7394,186800.0
2012-04-17 10:50:00,5.53,5.53,5.52,5.52,226400.0,3.7394,3.7394,3.7326,3.7326,226400.0
2012-04-17 11:00:00,5.52,5.53,5.51,5.52,209600.0,3.7326,3.7394,3.7258,3.7326,209600.0
2012-04-17 11:10:00,5.52,5.52,5.51,5.52,284800.0,3.7326,3.7326,3.7258,3.7326,284800.0
2012-04-17 11:20:00,5.52,5.52,5.51,5.51,310800.0,3.7326,3.7326,3.7258,3.7258,310800.0
2012-04-17 11:30:00,5.51,5.52,5.51,5.52,379200.0,3.7258,3.7326,3.7258,3.7326,379200.0
2012-04-17 11:40:00,5.53,5.53,5.52,5.52,201200.0,3.7394,3.7394,3.7326,3.7326,201200.0
2012-04-17 11:50:00,5.53,5.53,5.52,5.53,195200.0,3.7394,3.7394,3.7326,3.7394,195200.0
2012-04-17 12:00:00,5.53,5.53,5.52,5.52,150400.0,3.7394,3.7394,3.7326,3.7326,150400.0
2012-04-17 12:10:00,5.53,5.55,5.52,5.54,386800.0,3.7394,3.7529,3.7326,3.7461,386800.0
2012-04-17 12:20:00,5.54,5.55,5.53,5.53,272000.0,3.7461,3.7529,3.7394,3.7394,272000.0
2012-04-17 12:30:00,5.53,5.53,5.51,5.52,359600.0,3.7394,3.7394,3.7258,3.7326,359600.0
2012-04-17 12:40:00,5.52,5.54,5.52,5.54,373200.0,3.7326,3.7461,3.7326,3.7461,373200.0
2012-04-17 12:50:00,5.54,5.54,5.53,5.53,186000.0,3.7461,3.7461,3.7394,3.7394,186000.0
2012-04-17 13:00:00,5.53,5.53,5.52,5.53,150400.0,3.7394,3.7394,3.7326,3.7394,150400.0
2012-04-17 13:10:00,5.53,5.53,5.52,5.53,156800.0,3.7394,3.7394,3.7326,3.7394,156800.0
2012-04-17 13:20:00,5.53,5.53,5.51,5.53,147600.0,3.7394,3.7394,3.7258,3.7394,147600.0
2012-04-17 13:30:00,5.53,5.53,5.52,5.53,280400.0,3.7394,3.7394,3.7326,3.7394,280400.0
2012-04-17 13:40:00,5.53,5.53,5.52,5.52,216400.0,3.7394,3.7394,3.7326,3.7326,216400.0
2012-04-17 13:50:00,5.52,5.54,5.52,5.54,246800.0,3.7326,3.7461,3.7326,3.7461,246800.0
2012-04-17 14:00:00,5.54,5.54,5.53,5.53,338800.0,3.7461,3.7461,3.7394,3.7394,338800.0
2012-04-17 14:10:00,5.53,5.53,5.53,5.53,94800.0,3.7394,3.7394,3.7394,3.7394,94800.0
2012-04-17 14:20:00,5.53,5.53,5.53,5.53,131200.0,3.7394,3.7394,3.7394,3.7394,131200.0
2012-04-17 14:30:00,5.53,5.54,5.53,5.54,166800.0,3.7394,3.7461,3.7394,3.7461,166800.0
2012-04-17 14:40:00,5.53,5.54,5.53,5.54,170000.0,3.7394,3.7461,3.7394,3.7461,170000.0
2012-04-17 14:50:00,5.54,5.54,5.53,5.53,610800.0,3.7461,3.7461,3.7394,3.7394,610800.0
2012-04-17 15:00:00,5.53,5.54,5.53,5.53,257200.0,3.7394,3.7461,3.7394,3.7394,257200.0
2012-04-17 15:10:00,5.53,5.54,5.53,5.53,296000.0,3.7394,3.7461,3.7394,3.7394,296000.0
2012-04-17 15:20:00,5.53,5.53,5.51,5.52,551200.0,3.7394,3.7394,3.7258,3.7326,551200.0
2012-04-17 15:30:00,5.52,5.54,5.52,5.53,1795200.0,3.7326,3.7461,3.7326,3.7394,1795200.0
2012-04-17 15:40:00,5.53,5.54,5.53,5.54,848800.0,3.7394,3.7461,3.7394,3.7461,848800.0
2012-04-17 15:50:00,5.54,5.55,5.54,5.54,1618000.0,3.7461,3.7529,3.7461,3.7461,1618000.0
2012-04-18 09:30:00,5.51,5.56,5.48,5.52,757600.0,3.7258,3.7597,3.7056,3.7326,757600.0
2012-04-18 09:40:00,5.52,5.58,5.52,5.55,1087200.0,3.7326,3.7732,3.7326,3.7529,1087200.0
2012-04-18 09:50:00,5.54,5.57,5.54,5.57,161600.0,3.7461,3.7664,3.7461,3.7664,161600.0
2012-04-18 10:00:00,5.57,5.59,5.56,5.57,1311200.0,3.7664,3.7799,3.7597,3.7664,1311200.0
2012-04-18 10:10:00,5.57,5.59,5.56,5.58,362400.0,3.7664,3.7799,3.7597,3.7732,362400.0
2012-04-18 10:20:00,5.58,5.58,5.55,5.55,819200.0,3.7732,3.7732,3.7529,3.7529,819200.0
2012-04-18 10:30:00,5.55,5.56,5.53,5.55,387200.0,3.7529,3.7597,3.7394,3.7529,387200.0
2012-04-18 10:40:00,5.55,5.55,5.53,5.53,286400.0,3.7529,3.7529,3.7394,3.7394,286400.0
2012-04-18 10:50:00,5.54,5.54,5.51,5.53,552400.0,3.7461,3.7461,3.7258,3.7394,552400.0
2012-04-18 11:00:00,5.53,5.53,5.51,5.53,310000.0,3.7394,3.7394,3.7258,3.7394,310000.0
2012-04-18 11:10:00,5.53,5.53,5.5,5.51,256000.0,3.7394,3.7394,3.7191,3.7258,256000.0
2012-04-18 11:20:00,5.51,5.51,5.5,5.51,182400.0,3.7258,3.7258,3.7191,3.7258,182400.0
2012-04-18 11:30:00,5.51,5.52,5.5,5.51,195600.0,3.7258,3.7326,3.7191,3.7258,195600.0
2012-04-18 11:40:00,5.5,5.51,5.49,5.49,75200.0,3.7191,3.7258,3.7123,3.7123,75200.0
2012-04-18 11:50:00,5.49,5.5,5.48,5.5,146800.0,3.7123,3.7191,3.7056,3.7191,146800.0
2012-04-18 12:00:00,5.5,5.5,5.5,5.5,95600.0,3.7191,3.7191,3.7191,3.7191,95600.0
2012-04-18 12:10:00,5.5,5.5,5.49,5.5,90000.0,3.7191,3.7191,3.7123,3.7191,90000.0
2012-04-18 12:20:00,5.5,5.5,5.49,5.49,162400.0,3.7191,3.7191,3.7123,3.7123,162400.0
2012-04-18 12:30:00,5.49,5.51,5.49,5.51,188000.0,3.7123,3.7258,3.7123,3.7258,188000.0
2012-04-18 12:40:00,5.5,5.52,5.5,5.5,144800.0,3.7191,3.7326,3.7191,3.7191,144800.0
2012-04-18 12:50:00,5.5,5.51,5.49,5.51,72000.0,3.7191,3.7258,3.7123,3.7258,72000.0
2012-04-18 13:00:00,5.5,5.51,5.5,5.5,120800.0,3.7191,3.7258,3.7191,3.7191,120800.0
2012-04-18 13:10:00,5.5,5.53,5.5,5.53,127600.0,3.7191,3.7394,3.7191,3.7394,127600.0
2012-04-18 13:20:00,5.53,5.53,5.51,5.52,160400.0,3.7394,3.7394,3.7258,3.7326,160400.0
2012-04-18 13:30:00,5.51,5.51,5.48,5.48,114000.0,3.7258,3.7258,3.7056,3.7056,114000.0
2012-04-18 13:40:00,5.48,5.5,5.48,5.5,83600.0,3.7056,3.7191,3.7056,3.7191,83600.0
2012-04-18 13:50:00,5.5,5.51,5.5,5.51,183600.0,3.7191,3.7258,3.7191,3.7258,183600.0
2012-04-18 14:00:00,5.51,5.53,5.51,5.52,225200.0,3.7258,3.7394,3.7258,3.7326,225200.0
2012-04-18 14:10:00,5.52,5.54,5.52,5.54,105600.0,3.7326,3.7461,3.7326,3.7461,105600.0
2012-04-18 14:20:00,5.54,5.55,5.54,5.55,219600.0,3.7461,3.7529,3.7461,3.7529,219600.0
2012-04-18 14:30:00,5.55,5.56,5.54,5.56,302400.0,3.7529,3.7597,3.7461,3.7597,302400.0
2012-04-18 14:40:00,5.56,5.58,5.55,5.55,986000.0,3.7597,3.7732,3.7529,3.7529,986000.0
2012-04-18 14:50:00,5.55,5.55,5.54,5.54,89200.0,3.7529,3.7529,3.7461,3.7461,89200.0
2012-04-18 15:00:00,5.54,5.56,5.54,5.56,296400.0,3.7461,3.7597,3.7461,3.7597,296400.0
2012-04-18 15:10:00,5.56,5.57,5.56,5.56,459600.0,3.7597,3.7664,3.7597,3.7597,459600.0
2012-04-18 15:20:00,5.56,5.58,5.56,5.57,461200.0,3.7597,3.7732,3.7597,3.7664,461200.0
2012-04-18 15:30:00,5.58,5.58,5.56,5.57,283200.0,3.7732,3.7732,3.7597,3.7664,283200.0
2012-04-18 15:40:00,5.57,5.57,5.56,5.57,462400.0,3.7664,3.7664,3.7597,3.7664,462400.0
2012-04-18 15:50:00,5.57,5.58,5.57,5.57,742400.0,3.7664,3.7732,3.7664,3.7664,742400.0
2012-04-19 09:30:00,5.56,5.6,5.56,5.59,268400.0,3.7597,3.7867,3.7597,3.7799,268400.0
2012-04-19 09:40:00,5.59,5.6,5.57,5.6,462000.0,3.7799,3.7867,3.7664,3.7867,462000.0
2012-04-19 09:50:00,5.6,5.6,5.57,5.58,167600.0,3.7867,3.7867,3.7664,3.7732,167600.0
2012-04-19 10:00:00,5.58,5.59,5.56,5.57,366400.0,3.7732,3.7799,3.7597,3.7664,366400.0
2012-04-19 10:10:00,5.57,5.59,5.56,5.59,412400.0,3.7664,3.7799,3.7597,3.7799,412400.0
2012-04-19 10:20:00,5.59,5.59,5.58,5.59,338400.0,3.7799,3.7799,3.7732,3.7799,338400.0
2012-04-19 10:30:00,5.59,5.64,5.59,5.63,654000.0,3.7799,3.8138,3.7799,3.807,654000.0
2012-04-19 10:40:00,5.63,5.64,5.6,5.63,242000.0,3.807,3.8138,3.7867,3.807,242000.0
2012-04-19 10:50:00,5.63,5.63,5.61,5.61,669200.0,3.807,3.807,3.7935,3.7935,669200.0
2012-04-19 11:00:00,5.61,5.62,5.6,5.6,245200.0,3.7935,3.8002,3.7867,3.7867,245200.0
2012-04-19 11:10:00,5.6,5.61,5.6,5.6,166000.0,3.7867,3.7935,3.7867,3.7867,166000.0
2012-04-19 11:20:00,5.6,5.61,5.6,5.6,340000.0,3.7867,3.7935,3.7867,3.7867,340000.0
2012-04-19 11:30:00,5.61,5.61,5.6,5.6,338000.0,3.7935,3.7935,3.7867,3.7867,338000.0
2012-04-19 11:40:00,5.6,5.61,5.6,5.61,692000.0,3.7867,3.7935,3.7867,3.7935,692000.0
2012-04-19 11:50:00,5.61,5.61,5.6,5.6,230800.0,3.7935,3.7935,3.7867,3.7867,230800.0
2012-04-19 12:00:00,5.6,5.61,5.57,5.58,195200.0,3.7867,3.7935,3.7664,3.7732,195200.0
2012-04-19 12:10:00,5.58,5.59,5.57,5.58,117600.0,3.7732,3.7799,3.7664,3.7732,117600.0
2012-04-19 12:20:00,5.58,5.6,5.57,5.6,472400.0,3.7732,3.7867,3.7664,3.7867,472400.0
2012-04-19 12:30:00,5.59,5.59,5.58,5.59,334800.0,3.7799,3.7799,3.7732,3.7799,334800.0
2012-04-19 12:40:00,5.58,5.59,5.58,5.58,51200.0,3.7732,3.7799,3.7732,3.7732,51200.0
2012-04-19 12:50:00,5.58,5.59,5.57,5.58,196800.0,3.7732,3.7799,3.7664,3.7732,196800.0
2012-04-19 13:00:00,5.58,5.59,5.57,5.59,245200.0,3.7732,3.7799,3.7664,3.7799,245200.0
2012-04-19 13:10:00,5.59,5.59,5.58,5.58,204400.0,3.7799,3.7799,3.7732,3.7732,204400.0
2012-04-19 13:20:00,5.58,5.59,5.58,5.58,152000.0,3.7732,3.7799,3.7732,3.7732,152000.0
2012-04-19 13:30:00,5.58,5.59,5.58,5.58,97600.0,3.7732,3.7799,3.7732,3.7732,97600.0
2012-04-19 13:40:00,5.58,5.59,5.58,5.58,95200.0,3.7732,3.7799,3.7732,3.7732,95200.0
2012-04-19 13:50:00,5.58,5.58,5.55,5.56,206000.0,3.7732,3.7732,3.7529,3.7597,206000.0
2012-04-19 14:00:00,5.55,5.58,5.55,5.58,358000.0,3.7529,3.7732,3.7529,3.7732,358000.0
2012-04-19 14:10:00,5.58,5.58,5.57,5.58,264400.0,3.7732,3.7732,3.7664,3.7732,264400.0
2012-04-19 14:20:00,5.58,5.58,5.56,5.57,347600.0,3.7732,3.7732,3.7597,3.7664,347600.0
2012-04-19 14:30:00,5.57,5.57,5.54,5.55,199600.0,3.7664,3.7664,3.7461,3.7529,199600.0
2012-04-19 14:40:00,5.55,5.57,5.53,5.56,294000.0,3.7529,3.7664,3.7394,3.7597,294000.0
2012-04-19 14:50:00,5.56,5.58,5.56,5.58,124000.0,3.7597,3.7732,3.7597,3.7732,124000.0
2012-04-19 15:00:00,5.58,5.59,5.56,5.57,522800.0,3.7732,3.7799,3.7597,3.7664,522800.0
2012-04-19 15:10:00,5.57,5.58,5.56,5.57,230400.0,3.7664,3.7732,3.7597,3.7664,230400.0
2012-04-19 15:20:00,5.57,5.58,5.56,5.58,337600.0,3.7664,3.7732,3.7597,3.7732,337600.0
2012-04-19 15:30:00,5.57,5.58,5.56,5.58,762000.0,3.7664,3.7732,3.7597,3.7732,762000.0
2012-04-19 15:40:00,5.58,5.59,5.57,5.58,612800.0,3.7732,3.7799,3.7664,3.7732,612800.0
2012-04-19 15:50:00,5.58,5.59,5.57,5.58,1346400.0,3.7732,3.7799,3.7664,3.7732,1346400.0
2012-04-20 09:30:00,5.61,5.64,5.59,5.6,689200.0,3.7935,3.8138,3.7799,3.7867,689200.0
2012-04-20 09:40:00,5.6,5.6,5.57,5.58,166000.0,3.7867,3.7867,3.7664,3.7732,166000.0
2012-04-20 09:50:00,5.58,5.58,5.55,5.58,155600.0,3.7732,3.7732,3.7529,3.7732,155600.0
2012-04-20 10:00:00,5.58,5.6,5.56,5.6,651600.0,3.7732,3.7867,3.7597,3.7867,651600.0
2012-04-20 10:10:00,5.59,5.61,5.59,5.6,194000.0,3.7799,3.7935,3.7799,3.7867,194000.0
2012-04-20 10:20:00,5.6,5.62,5.6,5.62,752400.0,3.7867,3.8002,3.7867,3.8002,752400.0
2012-04-20 10:30:00,5.62,5.62,5.59,5.6,123600.0,3.8002,3.8002,3.7799,3.7867,123600.0
2012-04-20 10:40:00,5.61,5.61,5.59,5.6,166400.0,3.7935,3.7935,3.7799,3.7867,166400.0
2012-04-20 10:50:00,5.6,5.61,5.59,5.61,156400.0,3.7867,3.7935,3.7799,3.7935,156400.0
2012-04-20 11:00:00,5.61,5.63,5.61,5.62,152000.0,3.7935,3.807,3.7935,3.8002,152000.0
2012-04-20 11:10:00,5.62,5.64,5.62,5.64,177600.0,3.8002,3.8138,3.8002,3.8138,177600.0
2012-04-20 11:20:00,5.64,5.65,5.63,5.64,328400.0,3.8138,3.8205,3.807,3.8138,328400.0
2012-04-20 11:30:00,5.64,5.65,5.63,5.64,245600.0,3.8138,3.8205,3.807,3.8138,245600.0
2012-04-20 11:40:00,5.64,5.65,5.64,5.65,284400.0,3.8138,3.8205,3.8138,3.8205,284400.0
2012-04-20 11:50:00,5.65,5.65,5.64,5.65,265600.0,3.8205,3.8205,3.8138,3.8205,265600.0
2012-04-20 12:00:00,5.65,5.65,5.64,5.65,72400.0,3.8205,3.8205,3.8138,3.8205,72400.0
2012-04-20 12:10:00,5.65,5.65,5.63,5.65,215600.0,3.8205,3.8205,3.807,3.8205,215600.0
2012-04-20 12:20:00,5.65,5.65,5.64,5.64,62400.0,3.8205,3.8205,3.8138,3.8138,62400.0
2012-04-20 12:30:00,5.64,5.65,5.63,5.65,330400.0,3.8138,3.8205,3.807,3.8205,330400.0
2012-04-20 12:40:00,5.64,5.66,5.64,5.66,178400.0,3.8138,3.8273,3.8138,3.8273,178400.0
2012-04-20 12:50:00,5.66,5.67,5.65,5.66,176000.0,3.8273,3.834,3.8205,3.8273,176000.0
2012-04-20 13:00:00,5.66,5.67,5.65,5.66,136400.0,3.8273,3.834,3.8205,3.8273,136400.0
2012-04-20 13:10:00,5.66,5.67,5.66,5.67,161600.0,3.8273,3.834,3.8273,3.834,161600.0
2012-04-20 13:20:00,5.67,5.68,5.64,5.65,396400.0,3.834,3.8408,3.8138,3.8205,396400.0
2012-04-20 13:30:00,5.65,5.68,5.65,5.68,266000.0,3.8205,3.8408,3.8205,3.8408,266000.0
2012-04-20 13:40:00,5.68,5.68,5.67,5.67,286800.0,3.8408,3.8408,3.834,3.834,286800.0
2012-04-20 13:50:00,5.67,5.67,5.66,5.67,313600.0,3.834,3.834,3.8273,3.834,313600.0
2012-04-20 14:00:00,5.67,5.67,5.65,5.65,218400.0,3.834,3.834,3.8205,3.8205,218400.0
2012-04-20 14:10:00,5.65,5.65,5.63,5.63,256400.0,3.8205,3.8205,3.807,3.807,256400.0
2012-04-20 14:20:00,5.63,5.65,5.63,5.64,369200.0,3.807,3.8205,3.807,3.8138,369200.0
2012-04-20 14:30:00,5.64,5.64,5.64,5.64,218000.0,3.8138,3.8138,3.8138,3.8138,218000.0
2012-04-20 14:40:00,5.64,5.64,5.63,5.64,147600.0,3.8138,3.8138,3.807,3.8138,147600.0
2012-04-20 14:50:00,5.64,5.64,5.63,5.63,206800.0,3.8138,3.8138,3.807,3.807,206800.0
2012-04-20 15:00:00,5.63,5.63,5.61,5.61,275200.0,3.807,3.807,3.7935,3.7935,275200.0
2012-04-20 15:10:00,5.61,5.62,5.61,5.62,188800.0,3.7935,3.8002,3.7935,3.8002,188800.0
2012-04-20 15:20:00,5.62,5.63,5.61,5.62,188400.0,3.8002,3.807,3.7935,3.8002,188400.0
2012-04-20 15:30:00,5.62,5.62,5.61,5.61,147600.0,3.8002,3.8002,3.7935,3.7935,147600.0
2012-04-20 15:40:00,5.61,5.61,5.59,5.6,358000.0,3.7935,3.7935,3.7799,3.7867,358000.0
2012-04-20 15:50:00,5.59,5.61,5.59,5.6,797600.0,3.7799,3.7935,3.7799,3.7867,797600.0
2012-04-23 09:30:00,5.54,5.54,5.46,5.47,478800.0,3.7461,3.7461,3.692,3.6988,478800.0
2012-04-23 09:40:00,5.48,5.52,5.47,5.51,364400.0,3.7056,3.7326,3.6988,3.7258,364400.0
2012-04-23 09:50:00,5.51,5.53,5.51,5.52,510000.0,3.7258,3.7394,3.7258,3.7326,510000.0
2012-04-23 10:00:00,5.52,5.56,5.52,5.55,544800.0,3.7326,3.7597,3.7326,3.7529,544800.0
2012-04-23 10:10:00,5.55,5.56,5.54,5.55,316000.0,3.7529,3.7597,3.7461,3.7529,316000.0
2012-04-23 10:20:00,5.55,5.6,5.55,5.6,284400.0,3.7529,3.7867,3.7529,3.7867,284400.0
2012-04-23 10:30:00,5.6,5.6,5.58,5.59,429200.0,3.7867,3.7867,3.7732,3.7799,429200.0
2012-04-23 10:40:00,5.59,5.59,5.55,5.56,272000.0,3.7799,3.7799,3.7529,3.7597,272000.0
2012-04-23 10:50:00,5.56,5.57,5.56,5.56,243200.0,3.7597,3.7664,3.7597,3.7597,243200.0
2012-04-23 11:00:00,5.56,5.57,5.56,5.57,142400.0,3.7597,3.7664,3.7597,3.7664,142400.0
2012-04-23 11:10:00,5.57,5.57,5.56,5.57,221600.0,3.7664,3.7664,3.7597,3.7664,221600.0
2012-04-23 11:20:00,5.56,5.58,5.56,5.56,178400.0,3.7597,3.7732,3.7597,3.7597,178400.0
2012-04-23 11:30:00,5.56,5.57,5.56,5.56,168000.0,3.7597,3.7664,3.7597,3.7597,168000.0
2012-04-23 11:40:00,5.56,5.57,5.55,5.57,169600.0,3.7597,3.7664,3.7529,3.7664,169600.0
2012-04-23 11:50:00,5.57,5.59,5.57,5.59,140400.0,3.7664,3.7799,3.7664,3.7799,140400.0
2012-04-23 12:00:00,5.59,5.59,5.58,5.58,162800.0,3.7799,3.7799,3.7732,3.7732,162800.0
2012-04-23 12:10:00,5.58,5.58,5.57,5.57,178800.0,3.7732,3.7732,3.7664,3.7664,178800.0
2012-04-23 12:20:00,5.58,5.59,5.58,5.59,117600.0,3.7732,3.7799,3.7732,3.7799,117600.0
2012-04-23 12:30:00,5.59,5.59,5.58,5.58,173200.0,3.7799,3.7799,3.7732,3.7732,173200.0
2012-04-23 12:40:00,5.58,5.58,5.57,5.58,156400.0,3.7732,3.7732,3.7664,3.7732,156400.0
2012-04-23 12:50:00,5.58,5.58,5.57,5.58,106400.0,3.7732,3.7732,3.7664,3.7732,106400.0
2012-04-23 13:00:00,5.58,5.58,5.58,5.58,120400.0,3.7732,3.7732,3.7732,3.7732,120400.0
2012-04-23 13:10:00,5.58,5.58,5.58,5.58,53600.0,3.7732,3.7732,3.7732,3.7732,53600.0
2012-04-23 13:20:00,5.58,5.58,5.57,5.58,147600.0,3.7732,3.7732,3.7664,3.7732,147600.0
2012-04-23 13:30:00,5.58,5.58,5.57,5.57,58400.0,3.7732,3.7732,3.7664,3.7664,58400.0
2012-04-23 13:40:00,5.57,5.57,5.56,5.57,144400.0,3.7664,3.7664,3.7597,3.7664,144400.0
2012-04-23 13:50:00,5.57,5.57,5.56,5.56,102800.0,3.7664,3.7664,3.7597,3.7597,102800.0
2012-04-23 14:00:00,5.56,5.57,5.56,5.56,179200.0,3.7597,3.7664,3.7597,3.7597,179200.0
2012-04-23 14:10:00,5.56,5.57,5.56,5.57,109200.0,3.7597,3.7664,3.7597,3.7664,109200.0
2012-04-23 14:20:00,5.57,5.57,5.56,5.56,157200.0,3.7664,3.7664,3.7597,3.7597,157200.0
2012-04-23 14:30:00,5.57,5.57,5.56,5.56,116000.0,3.7664,3.7664,3.7597,3.7597,116000.0
2012-04-23 14:40:00,5.56,5.56,5.54,5.55,294400.0,3.7597,3.7597,3.7461,3.7529,294400.0
2012-04-23 14:50:00,5.55,5.57,5.55,5.55,254000.0,3.7529,3.7664,3.7529,3.7529,254000.0
2012-04-23 15:00:00,5.55,5.56,5.55,5.56,418000.0,3.7529,3.7597,3.7529,3.7597,418000.0
2012-04-23 15:10:00,5.56,5.58,5.56,5.58,580000.0,3.7597,3.7732,3.7597,3.7732,580000.0
2012-04-23 15:20:00,5.58,5.58,5.57,5.58,303600.0,3.7732,3.7732,3.7664,3.7732,303600.0
2012-04-23 15:30:00,5.58,5.6,5.58,5.59,757200.0,3.7732,3.7867,3.7732,3.7799,757200.0
2012-04-23 15:40:00,5.59,5.6,5.58,5.59,647200.0,3.7799,3.7867,3.7732,3.7799,647200.0
2012-04-23 15:50:00,5.59,5.6,5.59,5.59,978800.0,3.7799,3.7867,3.7799,3.7799,978800.0
2012-04-24 09:30:00,5.59,5.65,5.59,5.62,364800.0,3.7799,3.8205,3.7799,3.8002,364800.0
2012-04-24 09:40:00,5.62,5.62,5.57,5.58,408800.0,3.8002,3.8002,3.7664,3.7732,408800.0
2012-04-24 09:50:00,5.58,5.63,5.57,5.58,554000.0,3.7732,3.807,3.7664,3.7732,554000.0
2012-04-24 10:00:00,5.58,5.62,5.58,5.61,304000.0,3.7732,3.8002,3.7732,3.7935,304000.0
2012-04-24 10:10:00,5.61,5.61,5.6,5.6,158800.0,3.7935,3.7935,3.7867,3.7867,158800.0
2012-04-24 10:20:00,5.6,5.6,5.58,5.59,341600.0,3.7867,3.7867,3.7732,3.7799,341600.0
2012-04-24 10:30:00,5.59,5.61,5.59,5.59,168000.0,3.7799,3.7935,3.7799,3.7799,168000.0
2012-04-24 10:40:00,5.59,5.59,5.59,5.59,130800.0,3.7799,3.7799,3.7799,3.7799,130800.0
2012-04-24 10:50:00,5.59,5.6,5.58,5.6,200800.0,3.7799,3.7867,3.7732,3.7867,200800.0
2012-04-24 11:00:00,5.6,5.6,5.58,5.58,232400.0,3.7867,3.7867,3.7732,3.7732,232400.0
2012-04-24 11:10:00,5.58,5.61,5.57,5.6,406400.0,3.7732,3.7935,3.7664,3.7867,406400.0
2012-04-24 11:20:00,5.6,5.6,5.58,5.59,201600.0,3.7867,3.7867,3.7732,3.7799,201600.0
2012-04-24 11:30:00,5.59,5.59,5.58,5.58,159200.0,3.7799,3.7799,3.7732,3.7732,159200.0
2012-04-24 11:40:00,5.58,5.59,5.58,5.59,175200.0,3.7732,3.7799,3.7732,3.7799,175200.0
2012-04-24 11:50:00,5.59,5.6,5.59,5.59,213200.0,3.7799,3.7867,3.7799,3.7799,213200.0
2012-04-24 12:00:00,5.59,5.59,5.59,5.59,134000.0,3.7799,3.7799,3.7799,3.7799,134000.0
2012-04-24 12:10:00,5.59,5.59,5.56,5.56,174000.0,3.7799,3.7799,3.7597,3.7597,174000.0
2012-04-24 12:20:00,5.57,5.58,5.57,5.58,1432400.0,3.7664,3.7732,3.7664,3.7732,1432400.0
2012-04-24 12:30:00,5.58,5.58,5.56,5.56,100800.0,3.7732,3.7732,3.7597,3.7597,100800.0
2012-04-24 12:40:00,5.56,5.56,5.54,5.55,232400.0,3.7597,3.7597,3.7461,3.7529,232400.0
2012-04-24 12:50:00,5.55,5.55,5.55,5.55,159200.0,3.7529,3.7529,3.7529,3.7529,159200.0
2012-04-24 13:00:00,5.55,5.56,5.55,5.55,151600.0,3.7529,3.7597,3.7529,3.7529,151600.0
2012-04-24 13:10:00,5.55,5.56,5.55,5.55,203200.0,3.7529,3.7597,3.7529,3.7529,203200.0
2012-04-24 13:20:00,5.55,5.56,5.55,5.55,152000.0,3.7529,3.7597,3.7529,3.7529,152000.0
2012-04-24 13:30:00,5.55,5.56,5.55,5.55,148800.0,3.7529,3.7597,3.7529,3.7529,148800.0
2012-04-24 13:40:00,5.55,5.58,5.55,5.57,745200.0,3.7529,3.7732,3.7529,3.7664,745200.0
2012-04-24 13:50:00,5.57,5.58,5.57,5.58,508800.0,3.7664,3.7732,3.7664,3.7732,508800.0
2012-04-24 14:00:00,5.58,5.58,5.57,5.57,141200.0,3.7732,3.7732,3.7664,3.7664,141200.0
2012-04-24 14:10:00,5.57,5.58,5.56,5.57,170000.0,3.7664,3.7732,3.7597,3.7664,170000.0
2012-04-24 14:20:00,5.57,5.57,5.56,5.56,273600.0,3.7664,3.7664,3.7597,3.7597,273600.0
2012-04-24 14:30:00,5.57,5.58,5.56,5.58,268000.0,3.7664,3.7732,3.7597,3.7732,268000.0
2012-04-24 14:40:00,5.58,5.58,5.57,5.58,207600.0,3.7732,3.7732,3.7664,3.7732,207600.0
2012-04-24 14:50:00,5.58,5.58,5.57,5.58,119600.0,3.7732,3.7732,3.7664,3.7732,119600.0
2012-04-24 15:00:00,5.58,5.59,5.58,5.58,438400.0,3.7732,3.7799,3.7732,3.7732,438400.0
2012-04-24 15:10:00,5.58,5.58,5.57,5.57,349600.0,3.7732,3.7732,3.7664,3.7664,349600.0
2012-04-24 15:20:00,5.57,5.58,5.57,5.58,410800.0,3.7664,3.7732,3.7664,3.7732,410800.0
2012-04-24 15:30:00,5.58,5.58,5.57,5.58,417200.0,3.7732,3.7732,3.7664,3.7732,417200.0
2012-04-24 15:40:00,5.58,5.58,5.57,5.58,579200.0,3.7732,3.7732,3.7664,3.7732,579200.0
2012-04-24 15:50:00,5.58,5.58,5.57,5.57,1304800.0,3.7732,3.7732,3.7664,3.7664,1304800.0
2012-04-25 09:30:00,5.63,5.65,5.59,5.61,302800.0,3.807,3.8205,3.7799,3.7935,302800.0
2012-04-25 09:40:00,5.61,5.61,5.59,5.59,288800.0,3.7935,3.7935,3.7799,3.7799,288800.0
2012-04-25 09:50:00,5.59,5.61,5.57,5.58,203600.0,3.7799,3.7935,3.7664,3.7732,203600.0
2012-04-25 10:00:00,5.58,5.58,5.56,5.57,260000.0,3.7732,3.7732,3.7597,3.7664,260000.0
2012-04-25 10:10:00,5.57,5.59,5.56,5.59,598400.0,3.7664,3.7799,3.7597,3.7799,598400.0
2012-04-25 10:20:00,5.59,5.62,5.59,5.61,176800.0,3.7799,3.8002,3.7799,3.7935,176800.0
2012-04-25 10:30:00,5.61,5.61,5.59,5.6,170000.0,3.7935,3.7935,3.7799,3.7867,170000.0
2012-04-25 10:40:00,5.6,5.6,5.6,5.6,126400.0,3.7867,3.7867,3.7867,3.7867,126400.0
2012-04-25 10:50:00,5.6,5.6,5.58,5.59,137200.0,3.7867,3.7867,3.7732,3.7799,137200.0
2012-04-25 11:00:00,5.59,5.6,5.58,5.59,333600.0,3.7799,3.7867,3.7732,3.7799,333600.0
2012-04-25 11:10:00,5.59,5.59,5.58,5.59,234800.0,3.7799,3.7799,3.7732,3.7799,234800.0
2012-04-25 11:20:00,5.58,5.6,5.58,5.6,158800.0,3.7732,3.7867,3.7732,3.7867,158800.0
2012-04-25 11:30:00,5.6,5.6,5.59,5.59,128400.0,3.7867,3.7867,3.7799,3.7799,128400.0
2012-04-25 11:40:00,5.59,5.59,5.58,5.59,128800.0,3.7799,3.7799,3.7732,3.7799,128800.0
2012-04-25 11:50:00,5.59,5.59,5.58,5.59,99200.0,3.7799,3.7799,3.7732,3.7799,99200.0
2012-04-25 12:00:00,5.59,5.59,5.57,5.58,260800.0,3.7799,3.7799,3.7664,3.7732,260800.0
2012-04-25 12:10:00,5.58,5.59,5.57,5.59,102400.0,3.7732,3.7799,3.7664,3.7799,102400.0
2012-04-25 12:20:00,5.59,5.59,5.58,5.58,224800.0,3.7799,3.7799,3.7732,3.7732,224800.0
2012-04-25 12:30:00,5.58,5.6,5.58,5.6,104400.0,3.7732,3.7867,3.7732,3.7867,104400.0
2012-04-25 12:40:00,5.6,5.62,5.6,5.61,112400.0,3.7867,3.8002,3.7867,3.7935,112400.0
2012-04-25 12:50:00,5.61,5.63,5.61,5.62,62800.0,3.7935,3.807,3.7935,3.8002,62800.0
2012-04-25 13:00:00,5.62,5.64,5.62,5.64,77600.0,3.8002,3.8138,3.8002,3.8138,77600.0
2012-04-25 13:10:00,5.64,5.64,5.64,5.64,59200.0,3.8138,3.8138,3.8138,3.8138,59200.0
2012-04-25 13:20:00,5.64,5.65,5.64,5.65,89200.0,3.8138,3.8205,3.8138,3.8205,89200.0
2012-04-25 13:30:00,5.65,5.65,5.64,5.65,139200.0,3.8205,3.8205,3.8138,3.8205,139200.0
2012-04-25 13:40:00,5.65,5.65,5.64,5.65,66000.0,3.8205,3.8205,3.8138,3.8205,66000.0
2012-04-25 13:50:00,5.65,5.65,5.64,5.64,96000.0,3.8205,3.8205,3.8138,3.8138,96000.0
2012-04-25 14:00:00,5.64,5.64,5.63,5.63,182800.0,3.8138,3.8138,3.807,3.807,182800.0
2012-04-25 14:10:00,5.63,5.63,5.62,5.63,97200.0,3.807,3.807,3.8002,3.807,97200.0
2012-04-25 14:20:00,5.62,5.65,5.62,5.65,148400.0,3.8002,3.8205,3.8002,3.8205,148400.0
2012-04-25 14:30:00,5.65,5.65,5.63,5.63,140000.0,3.8205,3.8205,3.807,3.807,140000.0
2012-04-25 14:40:00,5.63,5.65,5.63,5.65,163600.0,3.807,3.8205,3.807,3.8205,163600.0
2012-04-25 14:50:00,5.65,5.65,5.64,5.65,126800.0,3.8205,3.8205,3.8138,3.8205,126800.0
2012-04-25 15:00:00,5.65,5.65,5.64,5.64,115200.0,3.8205,3.8205,3.8138,3.8138,115200.0
2012-04-25 15:10:00,5.65,5.65,5.63,5.64,262400.0,3.8205,3.8205,3.807,3.8138,262400.0
2012-04-25 15:20:00,5.64,5.64,5.63,5.64,205600.0,3.8138,3.8138,3.807,3.8138,205600.0
2012-04-25 15:30:00,5.64,5.65,5.63,5.65,573200.0,3.8138,3.8205,3.807,3.8205,573200.0
2012-04-25 15:40:00,5.65,5.65,5.64,5.64,201200.0,3.8205,3.8205,3.8138,3.8138,201200.0
2012-04-25 15:50:00,5.64,5.65,5.64,5.64,429200.0,3.8138,3.8205,3.8138,3.8138,429200.0
2012-04-26 09:30:00,5.64,5.66,5.62,5.63,138400.0,3.8138,3.8273,3.8002,3.807,138400.0
2012-04-26 09:40:00,5.63,5.67,5.63,5.67,130800.0,3.807,3.834,3.807,3.834,130800.0
2012-04-26 09:50:00,5.67,5.69,5.67,5.69,164000.0,3.834,3.8476,3.834,3.8476,164000.0
2012-04-26 10:00:00,5.69,5.7,5.66,5.66,241600.0,3.8476,3.8543,3.8273,3.8273,241600.0
2012-04-26 10:10:00,5.66,5.67,5.66,5.66,122800.0,3.8273,3.834,3.8273,3.8273,122800.0
2012-04-26 10:20:00,5.66,5.66,5.64,5.65,148400.0,3.8273,3.8273,3.8138,3.8205,148400.0
2012-04-26 10:30:00,5.65,5.66,5.65,5.66,142800.0,3.8205,3.8273,3.8205,3.8273,142800.0
2012-04-26 10:40:00,5.66,5.67,5.66,5.67,63600.0,3.8273,3.834,3.8273,3.834,63600.0
2012-04-26 10:50:00,5.67,5.68,5.67,5.68,148000.0,3.834,3.8408,3.834,3.8408,148000.0
2012-04-26 11:00:00,5.68,5.69,5.68,5.69,267600.0,3.8408,3.8476,3.8408,3.8476,267600.0
2012-04-26 11:10:00,5.69,5.7,5.69,5.69,199200.0,3.8476,3.8543,3.8476,3.8476,199200.0
2012-04-26 11:20:00,5.69,5.69,5.68,5.69,122000.0,3.8476,3.8476,3.8408,3.8476,122000.0
2012-04-26 11:30:00,5.69,5.69,5.68,5.68,60000.0,3.8476,3.8476,3.8408,3.8408,60000.0
2012-04-26 11:40:00,5.68,5.68,5.68,5.68,124800.0,3.8408,3.8408,3.8408,3.8408,124800.0
2012-04-26 11:50:00,5.68,5.68,5.67,5.67,62000.0,3.8408,3.8408,3.834,3.834,62000.0
2012-04-26 12:00:00,5.67,5.67,5.66,5.67,74000.0,3.834,3.834,3.8273,3.834,74000.0
2012-04-26 12:10:00,5.67,5.67,5.66,5.66,80800.0,3.834,3.834,3.8273,3.8273,80800.0
2012-04-26 12:20:00,5.66,5.66,5.64,5.65,55200.0,3.8273,3.8273,3.8138,3.8205,55200.0
2012-04-26 12:30:00,5.65,5.65,5.63,5.63,128400.0,3.8205,3.8205,3.807,3.807,128400.0
2012-04-26 12:40:00,5.63,5.64,5.63,5.63,96800.0,3.807,3.8138,3.807,3.807,96800.0
2012-04-26 12:50:00,5.63,5.63,5.62,5.62,124400.0,3.807,3.807,3.8002,3.8002,124400.0
2012-04-26 13:00:00,5.62,5.62,5.62,5.62,114800.0,3.8002,3.8002,3.8002,3.8002,114800.0
2012-04-26 13:10:00,5.62,5.63,5.62,5.63,281200.0,3.8002,3.807,3.8002,3.807,281200.0
2012-04-26 13:20:00,5.63,5.66,5.63,5.66,132000.0,3.807,3.8273,3.807,3.8273,132000.0
2012-04-26 13:30:00,5.66,5.66,5.65,5.66,146400.0,3.8273,3.8273,3.8205,3.8273,146400.0
2012-04-26 13:40:00,5.66,5.66,5.65,5.65,44800.0,3.8273,3.8273,3.8205,3.8205,44800.0
2012-04-26 13:50:00,5.65,5.66,5.65,5.66,80400.0,3.8205,3.8273,3.8205,3.8273,80400.0
2012-04-26 14:00:00,5.66,5.67,5.66,5.66,92400.0,3.8273,3.834,3.8273,3.8273,92400.0
2012-04-26 14:10:00,5.66,5.67,5.66,5.66,93200.0,3.8273,3.834,3.8273,3.8273,93200.0
2012-04-26 14:20:00,5.67,5.68,5.67,5.67,87200.0,3.834,3.8408,3.834,3.834,87200.0
2012-04-26 14:30:00,5.67,5.67,5.65,5.65,86800.0,3.834,3.834,3.8205,3.8205,86800.0
2012-04-26 14:40:00,5.65,5.66,5.65,5.65,85200.0,3.8205,3.8273,3.8205,3.8205,85200.0
2012-04-26 14:50:00,5.65,5.66,5.64,5.66,145600.0,3.8205,3.8273,3.8138,3.8273,145600.0
2012-04-26 15:00:00,5.66,5.66,5.65,5.66,126000.0,3.8273,3.8273,3.8205,3.8273,126000.0
2012-04-26 15:10:00,5.66,5.68,5.66,5.68,285200.0,3.8273,3.8408,3.8273,3.8408,285200.0
2012-04-26 15:20:00,5.68,5.69,5.67,5.67,256000.0,3.8408,3.8476,3.834,3.834,256000.0
2012-04-26 15:30:00,5.67,5.67,5.65,5.65,355600.0,3.834,3.834,3.8205,3.8205,355600.0
2012-04-26 15:40:00,5.65,5.66,5.65,5.65,389200.0,3.8205,3.8273,3.8205,3.8205,389200.0
2012-04-26 15:50:00,5.65,5.65,5.64,5.65,578800.0,3.8205,3.8205,3.8138,3.8205,578800.0
2012-04-27 09:30:00,5.69,5.69,5.61,5.61,202400.0,3.8476,3.8476,3.7935,3.7935,202400.0
2012-04-27 09:40:00,5.62,5.63,5.59,5.6,164400.0,3.8002,3.807,3.7799,3.7867,164400.0
2012-04-27 09:50:00,5.6,5.61,5.57,5.6,419200.0,3.7867,3.7935,3.7664,3.7867,419200.0
2012-04-27 10:00:00,5.6,5.61,5.59,5.59,461200.0,3.7867,3.7935,3.7799,3.7799,461200.0
2012-04-27 10:10:00,5.59,5.59,5.58,5.59,348000.0,3.7799,3.7799,3.7732,3.7799,348000.0
2012-04-27 10:20:00,5.59,5.6,5.59,5.6,532800.0,3.7799,3.7867,3.7799,3.7867,532800.0
2012-04-27 10:30:00,5.6,5.6,5.58,5.59,260400.0,3.7867,3.7867,3.7732,3.7799,260400.0
2012-04-27 10:40:00,5.59,5.59,5.57,5.58,208400.0,3.7799,3.7799,3.7664,3.7732,208400.0
2012-04-27 10:50:00,5.58,5.6,5.58,5.6,324800.0,3.7732,3.7867,3.7732,3.7867,324800.0
2012-04-27 11:00:00,5.6,5.6,5.58,5.6,508800.0,3.7867,3.7867,3.7732,3.7867,508800.0
2012-04-27 11:10:00,5.6,5.63,5.6,5.62,326000.0,3.7867,3.807,3.7867,3.8002,326000.0
2012-04-27 11:20:00,5.62,5.63,5.61,5.62,324000.0,3.8002,3.807,3.7935,3.8002,324000.0
2012-04-27 11:30:00,5.62,5.62,5.62,5.62,105200.0,3.8002,3.8002,3.8002,3.8002,105200.0
2012-04-27 11:40:00,5.62,5.62,5.61,5.62,247200.0,3.8002,3.8002,3.7935,3.8002,247200.0
2012-04-27 11:50:00,5.62,5.64,5.61,5.62,609200.0,3.8002,3.8138,3.7935,3.8002,609200.0
2012-04-27 12:00:00,5.62,5.64,5.62,5.64,135600.0,3.8002,3.8138,3.8002,3.8138,135600.0
2012-04-27 12:10:00,5.64,5.66,5.64,5.66,120000.0,3.8138,3.8273,3.8138,3.8273,120000.0
2012-04-27 12:20:00,5.66,5.66,5.65,5.66,169600.0,3.8273,3.8273,3.8205,3.8273,169600.0
2012-04-27 12:30:00,5.66,5.66,5.66,5.66,39600.0,3.8273,3.8273,3.8273,3.8273,39600.0
2012-04-27 12:40:00,5.66,5.66,5.64,5.65,181600.0,3.8273,3.8273,3.8138,3.8205,181600.0
2012-04-27 12:50:00,5.65,5.65,5.64,5.65,164800.0,3.8205,3.8205,3.8138,3.8205,164800.0
2012-04-27 13:00:00,5.65,5.65,5.64,5.64,116400.0,3.8205,3.8205,3.8138,3.8138,116400.0
2012-04-27 13:10:00,5.64,5.64,5.63,5.63,116800.0,3.8138,3.8138,3.807,3.807,116800.0
2012-04-27 13:20:00,5.64,5.64,5.62,5.64,91600.0,3.8138,3.8138,3.8002,3.8138,91600.0
2012-04-27 13:30:00,5.63,5.65,5.63,5.64,150000.0,3.807,3.8205,3.807,3.8138,150000.0
2012-04-27 13:40:00,5.64,5.65,5.64,5.65,391600.0,3.8138,3.8205,3.8138,3.8205,391600.0
2012-04-27 13:50:00,5.65,5.66,5.65,5.65,78800.0,3.8205,3.8273,3.8205,3.8205,78800.0
2012-04-27 14:00:00,5.65,5.66,5.65,5.66,98000.0,3.8205,3.8273,3.8205,3.8273,98000.0
2012-04-27 14:10:00,5.66,5.66,5.65,5.65,84400.0,3.8273,3.8273,3.8205,3.8205,84400.0
2012-04-27 14:20:00,5.65,5.65,5.64,5.64,110400.0,3.8205,3.8205,3.8138,3.8138,110400.0
2012-04-27 14:30:00,5.64,5.64,5.63,5.64,120800.0,3.8138,3.8138,3.807,3.8138,120800.0
2012-04-27 14:40:00,5.64,5.64,5.64,5.64,67200.0,3.8138,3.8138,3.8138,3.8138,67200.0
2012-04-27 14:50:00,5.64,5.65,5.64,5.65,163200.0,3.8138,3.8205,3.8138,3.8205,163200.0
2012-04-27 15:00:00,5.65,5.65,5.64,5.65,178800.0,3.8205,3.8205,3.8138,3.8205,178800.0
2012-04-27 15:10:00,5.65,5.67,5.65,5.67,380000.0,3.8205,3.834,3.8205,3.834,380000.0
2012-04-27 15:20:00,5.67,5.68,5.66,5.68,107200.0,3.834,3.8408,3.8273,3.8408,107200.0
2012-04-27 15:30:00,5.68,5.69,5.68,5.68,352000.0,3.8408,3.8476,3.8408,3.8408,352000.0
2012-04-27 15:40:00,5.68,5.68,5.67,5.67,352000.0,3.8408,3.8408,3.834,3.834,352000.0
2012-04-27 15:50:00,5.67,5.68,5.67,5.67,592000.0,3.834,3.8408,3.834,3.834,592000.0
2012-04-30 09:30:00,5.67,5.67,5.61,5.64,219200.0,3.834,3.834,3.7935,3.8138,219200.0
2012-04-30 09:40:00,5.64,5.64,5.62,5.63,156800.0,3.8138,3.8138,3.8002,3.807,156800.0
2012-04-30 09:50:00,5.63,5.63,5.6,5.61,140000.0,3.807,3.807,3.7867,3.7935,140000.0
2012-04-30 10:00:00,5.61,5.61,5.59,5.59,154800.0,3.7935,3.7935,3.7799,3.7799,154800.0
2012-04-30 10:10:00,5.59,5.59,5.57,5.57,194400.0,3.7799,3.7799,3.7664,3.7664,194400.0
2012-04-30 10:20:00,5.57,5.59,5.57,5.58,120800.0,3.7664,3.7799,3.7664,3.7732,120800.0
2012-04-30 10:30:00,5.58,5.58,5.56,5.57,176400.0,3.7732,3.7732,3.7597,3.7664,176400.0
2012-04-30 10:40:00,5.57,5.59,5.57,5.59,117600.0,3.7664,3.7799,3.7664,3.7799,117600.0
2012-04-30 10:50:00,5.59,5.59,5.57,5.58,100400.0,3.7799,3.7799,3.7664,3.7732,100400.0
2012-04-30 11:00:00,5.57,5.59,5.57,5.59,118800.0,3.7664,3.7799,3.7664,3.7799,118800.0
2012-04-30 11:10:00,5.59,5.6,5.59,5.6,118800.0,3.7799,3.7867,3.7799,3.7867,118800.0
2012-04-30 11:20:00,5.6,5.63,5.6,5.63,144000.0,3.7867,3.807,3.7867,3.807,144000.0
2012-04-30 11:30:00,5.63,5.63,5.61,5.62,204800.0,3.807,3.807,3.7935,3.8002,204800.0
2012-04-30 11:40:00,5.62,5.63,5.61,5.63,82400.0,3.8002,3.807,3.7935,3.807,82400.0
2012-04-30 11:50:00,5.63,5.64,5.63,5.64,138800.0,3.807,3.8138,3.807,3.8138,138800.0
2012-04-30 12:00:00,5.64,5.65,5.63,5.64,144800.0,3.8138,3.8205,3.807,3.8138,144800.0
2012-04-30 12:10:00,5.64,5.64,5.63,5.64,70800.0,3.8138,3.8138,3.807,3.8138,70800.0
2012-04-30 12:20:00,5.63,5.64,5.63,5.64,100400.0,3.807,3.8138,3.807,3.8138,100400.0
2012-04-30 12:30:00,5.64,5.64,5.62,5.62,51600.0,3.8138,3.8138,3.8002,3.8002,51600.0
2012-04-30 12:40:00,5.62,5.63,5.61,5.62,97200.0,3.8002,3.807,3.7935,3.8002,97200.0
2012-04-30 12:50:00,5.62,5.63,5.62,5.62,60000.0,3.8002,3.807,3.8002,3.8002,60000.0
2012-04-30 13:00:00,5.62,5.63,5.62,5.63,39600.0,3.8002,3.807,3.8002,3.807,39600.0
2012-04-30 13:10:00,5.63,5.64,5.63,5.64,80000.0,3.807,3.8138,3.807,3.8138,80000.0
2012-04-30 13:20:00,5.64,5.65,5.64,5.65,73200.0,3.8138,3.8205,3.8138,3.8205,73200.0
2012-04-30 13:30:00,5.65,5.66,5.65,5.65,102400.0,3.8205,3.8273,3.8205,3.8205,102400.0
2012-04-30 13:40:00,5.65,5.65,5.64,5.65,50800.0,3.8205,3.8205,3.8138,3.8205,50800.0
2012-04-30 13:50:00,5.65,5.66,5.65,5.66,40000.0,3.8205,3.8273,3.8205,3.8273,40000.0
2012-04-30 14:00:00,5.66,5.66,5.65,5.65,40800.0,3.8273,3.8273,3.8205,3.8205,40800.0
2012-04-30 14:10:00,5.65,5.65,5.64,5.64,100400.0,3.8205,3.8205,3.8138,3.8138,100400.0
2012-04-30 14:20:00,5.64,5.66,5.64,5.66,146800.0,3.8138,3.8273,3.8138,3.8273,146800.0
2012-04-30 14:30:00,5.65,5.66,5.64,5.64,126000.0,3.8205,3.8273,3.8138,3.8138,126000.0
2012-04-30 14:40:00,5.64,5.64,5.63,5.64,120400.0,3.8138,3.8138,3.807,3.8138,120400.0
2012-04-30 14:50:00,5.64,5.65,5.64,5.65,104800.0,3.8138,3.8205,3.8138,3.8205,104800.0
2012-04-30 15:00:00,5.65,5.65,5.65,5.65,56800.0,3.8205,3.8205,3.8205,3.8205,56800.0
2012-04-30 15:10:00,5.65,5.66,5.64,5.65,159200.0,3.8205,3.8273,3.8138,3.8205,159200.0
2012-04-30 15:20:00,5.65,5.66,5.65,5.66,105200.0,3.8205,3.8273,3.8205,3.8273,105200.0
2012-04-30 15:30:00,5.66,5.67,5.66,5.67,224800.0,3.8273,3.834,3.8273,3.834,224800.0
2012-04-30 15:40:00,5.67,5.7,5.67,5.69,468000.0,3.834,3.8543,3.834,3.8476,468000.0
2012-04-30 15:50:00,5.69,5.7,5.68,5.68,558800.0,3.8476,3.8543,3.8408,3.8408,558800.0
2012-05-01 09:30:00,5.69,5.69,5.6,5.63,238800.0,3.8476,3.8476,3.7867,3.807,238800.0
2012-05-01 09:40:00,5.63,5.68,5.63,5.64,318400.0,3.807,3.8408,3.807,3.8138,318400.0
2012-05-01 09:50:00,5.64,5.66,5.63,5.64,188000.0,3.8138,3.8273,3.807,3.8138,188000.0
2012-05-01 10:00:00,5.64,5.69,5.64,5.68,789600.0,3.8138,3.8476,3.8138,3.8408,789600.0
2012-05-01 10:10:00,5.68,5.71,5.68,5.71,232800.0,3.8408,3.8611,3.8408,3.8611,232800.0
2012-05-01 10:20:00,5.71,5.72,5.7,5.71,129600.0,3.8611,3.8678,3.8543,3.8611,129600.0
2012-05-01 10:30:00,5.71,5.72,5.69,5.7,241600.0,3.8611,3.8678,3.8476,3.8543,241600.0
2012-05-01 10:40:00,5.7,5.7,5.68,5.68,132000.0,3.8543,3.8543,3.8408,3.8408,132000.0
2012-05-01 10:50:00,5.68,5.68,5.67,5.67,134400.0,3.8408,3.8408,3.834,3.834,134400.0
2012-05-01 11:00:00,5.67,5.68,5.67,5.68,145200.0,3.834,3.8408,3.834,3.8408,145200.0
2012-05-01 11:10:00,5.67,5.69,5.66,5.69,444800.0,3.834,3.8476,3.8273,3.8476,444800.0
2012-05-01 11:20:00,5.69,5.69,5.68,5.69,90000.0,3.8476,3.8476,3.8408,3.8476,90000.0
2012-05-01 11:30:00,5.69,5.69,5.68,5.69,80800.0,3.8476,3.8476,3.8408,3.8476,80800.0
2012-05-01 11:40:00,5.69,5.69,5.67,5.68,250400.0,3.8476,3.8476,3.834,3.8408,250400.0
2012-05-01 11:50:00,5.68,5.69,5.68,5.68,311200.0,3.8408,3.8476,3.8408,3.8408,311200.0
2012-05-01 12:00:00,5.69,5.69,5.68,5.69,75600.0,3.8476,3.8476,3.8408,3.8476,75600.0
2012-05-01 12:10:00,5.69,5.7,5.69,5.7,150400.0,3.8476,3.8543,3.8476,3.8543,150400.0
2012-05-01 12:20:00,5.7,5.71,5.69,5.71,92800.0,3.8543,3.8611,3.8476,3.8611,92800.0
2012-05-01 12:30:00,5.71,5.71,5.7,5.7,182000.0,3.8611,3.8611,3.8543,3.8543,182000.0
2012-05-01 12:40:00,5.7,5.71,5.7,5.7,96800.0,3.8543,3.8611,3.8543,3.8543,96800.0
2012-05-01 12:50:00,5.71,5.71,5.7,5.71,109200.0,3.8611,3.8611,3.8543,3.8611,109200.0
2012-05-01 13:00:00,5.71,5.73,5.71,5.72,194000.0,3.8611,3.8746,3.8611,3.8678,194000.0
2012-05-01 13:10:00,5.72,5.73,5.72,5.72,145200.0,3.8678,3.8746,3.8678,3.8678,145200.0
2012-05-01 13:20:00,5.72,5.73,5.72,5.73,538400.0,3.8678,3.8746,3.8678,3.8746,538400.0
2012-05-01 13:30:00,5.73,5.74,5.73,5.74,232400.0,3.8746,3.8814,3.8746,3.8814,232400.0
2012-05-01 13:40:00,5.74,5.75,5.73,5.74,139600.0,3.8814,3.8881,3.8746,3.8814,139600.0
2012-05-01 13:50:00,5.75,5.75,5.74,5.75,168400.0,3.8881,3.8881,3.8814,3.8881,168400.0
2012-05-01 14:00:00,5.75,5.77,5.74,5.76,438800.0,3.8881,3.9017,3.8814,3.8949,438800.0
2012-05-01 14:10:00,5.76,5.76,5.74,5.74,315200.0,3.8949,3.8949,3.8814,3.8814,315200.0
2012-05-01 14:20:00,5.75,5.76,5.74,5.75,189200.0,3.8881,3.8949,3.8814,3.8881,189200.0
2012-05-01 14:30:00,5.75,5.76,5.75,5.75,149600.0,3.8881,3.8949,3.8881,3.8881,149600.0
2012-05-01 14:40:00,5.75,5.77,5.75,5.77,130000.0,3.8881,3.9017,3.8881,3.9017,130000.0
2012-05-01 14:50:00,5.77,5.77,5.75,5.75,158000.0,3.9017,3.9017,3.8881,3.8881,158000.0
2012-05-01 15:00:00,5.75,5.76,5.75,5.76,136400.0,3.8881,3.8949,3.8881,3.8949,136400.0
2012-05-01 15:10:00,5.76,5.76,5.75,5.75,233200.0,3.8949,3.8949,3.8881,3.8881,233200.0
2012-05-01 15:20:00,5.75,5.75,5.73,5.74,322800.0,3.8881,3.8881,3.8746,3.8814,322800.0
2012-05-01 15:30:00,5.74,5.74,5.73,5.74,411600.0,3.8814,3.8814,3.8746,3.8814,411600.0
2012-05-01 15:40:00,5.74,5.74,5.73,5.73,454400.0,3.8814,3.8814,3.8746,3.8746,454400.0
2012-05-01 15:50:00,5.73,5.74,5.72,5.72,1020000.0,3.8746,3.8814,3.8678,3.8678,1020000.0
2012-05-02 09:30:00,5.67,5.71,5.67,5.69,170800.0,3.834,3.8611,3.834,3.8476,170800.0
2012-05-02 09:40:00,5.69,5.7,5.66,5.66,144400.0,3.8476,3.8543,3.8273,3.8273,144400.0
2012-05-02 09:50:00,5.66,5.66,5.63,5.63,199200.0,3.8273,3.8273,3.807,3.807,199200.0
2012-05-02 10:00:00,5.64,5.66,5.63,5.65,129200.0,3.8138,3.8273,3.807,3.8205,129200.0
2012-05-02 10:10:00,5.65,5.65,5.64,5.64,93600.0,3.8205,3.8205,3.8138,3.8138,93600.0
2012-05-02 10:20:00,5.64,5.65,5.64,5.64,96400.0,3.8138,3.8205,3.8138,3.8138,96400.0
2012-05-02 10:30:00,5.64,5.66,5.64,5.66,64800.0,3.8138,3.8273,3.8138,3.8273,64800.0
2012-05-02 10:40:00,5.66,5.68,5.66,5.67,43200.0,3.8273,3.8408,3.8273,3.834,43200.0
2012-05-02 10:50:00,5.67,5.68,5.66,5.67,58800.0,3.834,3.8408,3.8273,3.834,58800.0
2012-05-02 11:00:00,5.67,5.67,5.65,5.66,521600.0,3.834,3.834,3.8205,3.8273,521600.0
2012-05-02 11:10:00,5.66,5.66,5.66,5.66,129200.0,3.8273,3.8273,3.8273,3.8273,129200.0
2012-05-02 11:20:00,5.66,5.67,5.66,5.67,65600.0,3.8273,3.834,3.8273,3.834,65600.0
2012-05-02 11:30:00,5.67,5.68,5.66,5.68,139600.0,3.834,3.8408,3.8273,3.8408,139600.0
2012-05-02 11:40:00,5.68,5.7,5.68,5.7,96400.0,3.8408,3.8543,3.8408,3.8543,96400.0
2012-05-02 11:50:00,5.7,5.7,5.68,5.68,57200.0,3.8543,3.8543,3.8408,3.8408,57200.0
2012-05-02 12:00:00,5.68,5.68,5.67,5.68,44800.0,3.8408,3.8408,3.834,3.8408,44800.0
2012-05-02 12:10:00,5.67,5.68,5.67,5.68,60000.0,3.834,3.8408,3.834,3.8408,60000.0
2012-05-02 12:20:00,5.68,5.68,5.68,5.68,37600.0,3.8408,3.8408,3.8408,3.8408,37600.0
2012-05-02 12:30:00,5.68,5.68,5.67,5.67,41200.0,3.8408,3.8408,3.834,3.834,41200.0
2012-05-02 12:40:00,5.67,5.67,5.67,5.67,18800.0,3.834,3.834,3.834,3.834,18800.0
2012-05-02 12:50:00,5.67,5.68,5.67,5.67,59600.0,3.834,3.8408,3.834,3.834,59600.0
2012-05-02 13:00:00,5.67,5.67,5.66,5.67,63600.0,3.834,3.834,3.8273,3.834,63600.0
2012-05-02 13:10:00,5.67,5.68,5.67,5.67,129200.0,3.834,3.8408,3.834,3.834,129200.0
2012-05-02 13:20:00,5.67,5.67,5.66,5.67,94800.0,3.834,3.834,3.8273,3.834,94800.0
2012-05-02 13:30:00,5.67,5.67,5.65,5.67,75600.0,3.834,3.834,3.8205,3.834,75600.0
2012-05-02 13:40:00,5.67,5.67,5.66,5.66,174800.0,3.834,3.834,3.8273,3.8273,174800.0
2012-05-02 13:50:00,5.66,5.66,5.65,5.66,108800.0,3.8273,3.8273,3.8205,3.8273,108800.0
2012-05-02 14:00:00,5.66,5.67,5.65,5.67,146000.0,3.8273,3.834,3.8205,3.834,146000.0
2012-05-02 14:10:00,5.67,5.67,5.66,5.67,93200.0,3.834,3.834,3.8273,3.834,93200.0
2012-05-02 14:20:00,5.67,5.67,5.67,5.67,79200.0,3.834,3.834,3.834,3.834,79200.0
2012-05-02 14:30:00,5.67,5.67,5.65,5.66,127200.0,3.834,3.834,3.8205,3.8273,127200.0
2012-05-02 14:40:00,5.66,5.68,5.65,5.68,274000.0,3.8273,3.8408,3.8205,3.8408,274000.0
2012-05-02 14:50:00,5.68,5.68,5.67,5.67,80400.0,3.8408,3.8408,3.834,3.834,80400.0
2012-05-02 15:00:00,5.67,5.68,5.67,5.68,429600.0,3.834,3.8408,3.834,3.8408,429600.0
2012-05-02 15:10:00,5.68,5.68,5.68,5.68,197200.0,3.8408,3.8408,3.8408,3.8408,197200.0
2012-05-02 15:20:00,5.68,5.68,5.68,5.68,181200.0,3.8408,3.8408,3.8408,3.8408,181200.0
2012-05-02 15:30:00,5.68,5.69,5.68,5.68,400400.0,3.8408,3.8476,3.8408,3.8408,400400.0
2012-05-02 15:40:00,5.68,5.69,5.68,5.68,342400.0,3.8408,3.8476,3.8408,3.8408,342400.0
2012-05-02 15:50:00,5.68,5.7,5.68,5.69,578400.0,3.8408,3.8543,3.8408,3.8476,578400.0
2012-05-03 09:30:00,5.68,5.7,5.62,5.63,274000.0,3.8408,3.8543,3.8002,3.807,274000.0
2012-05-03 09:40:00,5.62,5.65,5.62,5.65,343600.0,3.8002,3.8205,3.8002,3.8205,343600.0
2012-05-03 09:50:00,5.65,5.66,5.65,5.65,148800.0,3.8205,3.8273,3.8205,3.8205,148800.0
2012-05-03 10:00:00,5.65,5.65,5.63,5.64,91200.0,3.8205,3.8205,3.807,3.8138,91200.0
2012-05-03 10:10:00,5.64,5.64,5.63,5.63,67600.0,3.8138,3.8138,3.807,3.807,67600.0
2012-05-03 10:20:00,5.63,5.64,5.63,5.64,78800.0,3.807,3.8138,3.807,3.8138,78800.0
2012-05-03 10:30:00,5.64,5.64,5.63,5.64,83200.0,3.8138,3.8138,3.807,3.8138,83200.0
2012-05-03 10:40:00,5.64,5.65,5.64,5.64,112000.0,3.8138,3.8205,3.8138,3.8138,112000.0
2012-05-03 10:50:00,5.64,5.64,5.63,5.64,98400.0,3.8138,3.8138,3.807,3.8138,98400.0
2012-05-03 11:00:00,5.64,5.65,5.63,5.63,127600.0,3.8138,3.8205,3.807,3.807,127600.0
2012-05-03 11:10:00,5.63,5.63,5.61,5.61,252400.0,3.807,3.807,3.7935,3.7935,252400.0
2012-05-03 11:20:00,5.62,5.62,5.59,5.6,301200.0,3.8002,3.8002,3.7799,3.7867,301200.0
2012-05-03 11:30:00,5.6,5.61,5.6,5.6,126400.0,3.7867,3.7935,3.7867,3.7867,126400.0
2012-05-03 11:40:00,5.6,5.6,5.58,5.59,153600.0,3.7867,3.7867,3.7732,3.7799,153600.0
2012-05-03 11:50:00,5.59,5.59,5.57,5.58,183600.0,3.7799,3.7799,3.7664,3.7732,183600.0
2012-05-03 12:00:00,5.58,5.58,5.57,5.57,187200.0,3.7732,3.7732,3.7664,3.7664,187200.0
2012-05-03 12:10:00,5.57,5.57,5.55,5.56,146400.0,3.7664,3.7664,3.7529,3.7597,146400.0
2012-05-03 12:20:00,5.56,5.57,5.55,5.56,112400.0,3.7597,3.7664,3.7529,3.7597,112400.0
2012-05-03 12:30:00,5.56,5.58,5.56,5.58,280800.0,3.7597,3.7732,3.7597,3.7732,280800.0
2012-05-03 12:40:00,5.58,5.58,5.56,5.56,194800.0,3.7732,3.7732,3.7597,3.7597,194800.0
2012-05-03 12:50:00,5.56,5.56,5.53,5.53,206000.0,3.7597,3.7597,3.7394,3.7394,206000.0
2012-05-03 13:00:00,5.53,5.54,5.52,5.53,271200.0,3.7394,3.7461,3.7326,3.7394,271200.0
2012-05-03 13:10:00,5.53,5.53,5.52,5.53,326800.0,3.7394,3.7394,3.7326,3.7394,326800.0
2012-05-03 13:20:00,5.53,5.53,5.5,5.51,366000.0,3.7394,3.7394,3.7191,3.7258,366000.0
2012-05-03 13:30:00,5.51,5.51,5.49,5.51,274800.0,3.7258,3.7258,3.7123,3.7258,274800.0
2012-05-03 13:40:00,5.51,5.51,5.5,5.51,192800.0,3.7258,3.7258,3.7191,3.7258,192800.0
2012-05-03 13:50:00,5.51,5.52,5.5,5.52,149200.0,3.7258,3.7326,3.7191,3.7326,149200.0
2012-05-03 14:00:00,5.52,5.53,5.52,5.52,172800.0,3.7326,3.7394,3.7326,3.7326,172800.0
2012-05-03 14:10:00,5.52,5.55,5.52,5.55,168000.0,3.7326,3.7529,3.7326,3.7529,168000.0
2012-05-03 14:20:00,5.55,5.56,5.54,5.55,290800.0,3.7529,3.7597,3.7461,3.7529,290800.0
2012-05-03 14:30:00,5.55,5.56,5.55,5.55,177600.0,3.7529,3.7597,3.7529,3.7529,177600.0
2012-05-03 14:40:00,5.55,5.56,5.54,5.55,215600.0,3.7529,3.7597,3.7461,3.7529,215600.0
2012-05-03 14:50:00,5.54,5.55,5.54,5.55,166000.0,3.7461,3.7529,3.7461,3.7529,166000.0
2012-05-03 15:00:00,5.55,5.56,5.55,5.56,99200.0,3.7529,3.7597,3.7529,3.7597,99200.0
2012-05-03 15:10:00,5.55,5.58,5.55,5.58,157200.0,3.7529,3.7732,3.7529,3.7732,157200.0
2012-05-03 15:20:00,5.58,5.61,5.58,5.6,810800.0,3.7732,3.7935,3.7732,3.7867,810800.0
2012-05-03 15:30:00,5.6,5.63,5.6,5.62,540800.0,3.7867,3.807,3.7867,3.8002,540800.0
2012-05-03 15:40:00,5.62,5.63,5.62,5.63,549600.0,3.8002,3.807,3.8002,3.807,549600.0
2012-05-03 15:50:00,5.63,5.63,5.62,5.63,733200.0,3.807,3.807,3.8002,3.807,733200.0
2012-05-04 09:30:00,5.59,5.62,5.58,5.61,146000.0,3.7799,3.8002,3.7732,3.7935,146000.0
2012-05-04 09:40:00,5.61,5.62,5.6,5.61,84000.0,3.7935,3.8002,3.7867,3.7935,84000.0
2012-05-04 09:50:00,5.61,5.63,5.61,5.62,276800.0,3.7935,3.807,3.7935,3.8002,276800.0
2012-05-04 10:00:00,5.62,5.62,5.61,5.62,170800.0,3.8002,3.8002,3.7935,3.8002,170800.0
2012-05-04 10:10:00,5.61,5.63,5.61,5.62,120800.0,3.7935,3.807,3.7935,3.8002,120800.0
2012-05-04 10:20:00,5.62,5.62,5.61,5.61,64800.0,3.8002,3.8002,3.7935,3.7935,64800.0
2012-05-04 10:30:00,5.61,5.61,5.57,5.57,95600.0,3.7935,3.7935,3.7664,3.7664,95600.0
2012-05-04 10:40:00,5.57,5.57,5.55,5.56,152400.0,3.7664,3.7664,3.7529,3.7597,152400.0
2012-05-04 10:50:00,5.56,5.56,5.55,5.55,77600.0,3.7597,3.7597,3.7529,3.7529,77600.0
2012-05-04 11:00:00,5.55,5.56,5.55,5.55,174800.0,3.7529,3.7597,3.7529,3.7529,174800.0
2012-05-04 11:10:00,5.55,5.55,5.54,5.54,142400.0,3.7529,3.7529,3.7461,3.7461,142400.0
2012-05-04 11:20:00,5.55,5.55,5.54,5.54,199600.0,3.7529,3.7529,3.7461,3.7461,199600.0
2012-05-04 11:30:00,5.54,5.54,5.51,5.51,152800.0,3.7461,3.7461,3.7258,3.7258,152800.0
2012-05-04 11:40:00,5.51,5.53,5.5,5.51,155200.0,3.7258,3.7394,3.7191,3.7258,155200.0
2012-05-04 11:50:00,5.51,5.51,5.5,5.5,79600.0,3.7258,3.7258,3.7191,3.7191,79600.0
2012-05-04 12:00:00,5.5,5.52,5.5,5.5,121600.0,3.7191,3.7326,3.7191,3.7191,121600.0
2012-05-04 12:10:00,5.51,5.51,5.5,5.5,81200.0,3.7258,3.7258,3.7191,3.7191,81200.0
2012-05-04 12:20:00,5.5,5.51,5.49,5.49,54800.0,3.7191,3.7258,3.7123,3.7123,54800.0
2012-05-04 12:30:00,5.49,5.5,5.47,5.48,127600.0,3.7123,3.7191,3.6988,3.7056,127600.0
2012-05-04 12:40:00,5.48,5.49,5.48,5.48,94800.0,3.7056,3.7123,3.7056,3.7056,94800.0
2012-05-04 12:50:00,5.48,5.48,5.48,5.48,63600.0,3.7056,3.7056,3.7056,3.7056,63600.0
2012-05-04 13:00:00,5.48,5.49,5.48,5.49,48800.0,3.7056,3.7123,3.7056,3.7123,48800.0
2012-05-04 13:10:00,5.49,5.5,5.48,5.49,53200.0,3.7123,3.7191,3.7056,3.7123,53200.0
2012-05-04 13:20:00,5.49,5.51,5.49,5.5,89600.0,3.7123,3.7258,3.7123,3.7191,89600.0
2012-05-04 13:30:00,5.51,5.52,5.51,5.52,53200.0,3.7258,3.7326,3.7258,3.7326,53200.0
2012-05-04 13:40:00,5.52,5.52,5.51,5.51,56000.0,3.7326,3.7326,3.7258,3.7258,56000.0
2012-05-04 13:50:00,5.51,5.52,5.51,5.52,42800.0,3.7258,3.7326,3.7258,3.7326,42800.0
2012-05-04 14:00:00,5.52,5.52,5.51,5.51,49600.0,3.7326,3.7326,3.7258,3.7258,49600.0
2012-05-04 14:10:00,5.51,5.51,5.49,5.5,88400.0,3.7258,3.7258,3.7123,3.7191,88400.0
2012-05-04 14:20:00,5.5,5.5,5.49,5.49,78400.0,3.7191,3.7191,3.7123,3.7123,78400.0
2012-05-04 14:30:00,5.49,5.49,5.47,5.47,74000.0,3.7123,3.7123,3.6988,3.6988,74000.0
2012-05-04 14:40:00,5.47,5.49,5.47,5.49,79600.0,3.6988,3.7123,3.6988,3.7123,79600.0
2012-05-04 14:50:00,5.49,5.5,5.48,5.49,127200.0,3.7123,3.7191,3.7056,3.7123,127200.0
2012-05-04 15:00:00,5.5,5.51,5.49,5.5,123600.0,3.7191,3.7258,3.7123,3.7191,123600.0
2012-05-04 15:10:00,5.5,5.5,5.47,5.47,393600.0,3.7191,3.7191,3.6988,3.6988,393600.0
2012-05-04 15:20:00,5.47,5.47,5.46,5.46,162000.0,3.6988,3.6988,3.692,3.692,162000.0
2012-05-04 15:30:00,5.46,5.47,5.46,5.47,366400.0,3.692,3.6988,3.692,3.6988,366400.0
2012-05-04 15:40:00,5.47,5.48,5.47,5.48,1094400.0,3.6988,3.7056,3.6988,3.7056,1094400.0
2012-05-04 15:50:00,5.48,5.48,5.46,5.46,786400.0,3.7056,3.7056,3.692,3.692,786400.0
2012-05-07 09:30:00,5.43,5.5,5.41,5.41,506800.0,3.6717,3.7191,3.6582,3.6582,506800.0
2012-05-07 09:40:00,5.41,5.42,5.38,5.38,480000.0,3.6582,3.665,3.6379,3.6379,480000.0
2012-05-07 09:50:00,5.38,5.38,5.36,5.36,556400.0,3.6379,3.6379,3.6244,3.6244,556400.0
2012-05-07 10:00:00,5.36,5.39,5.36,5.38,434800.0,3.6244,3.6447,3.6244,3.6379,434800.0
2012-05-07 10:10:00,5.38,5.38,5.36,5.37,237200.0,3.6379,3.6379,3.6244,3.6312,237200.0
2012-05-07 10:20:00,5.37,5.37,5.34,5.35,399200.0,3.6312,3.6312,3.6109,3.6177,399200.0
2012-05-07 10:30:00,5.34,5.35,5.34,5.34,141600.0,3.6109,3.6177,3.6109,3.6109,141600.0
2012-05-07 10:40:00,5.34,5.36,5.34,5.35,237200.0,3.6109,3.6244,3.6109,3.6177,237200.0
2012-05-07 10:50:00,5.35,5.35,5.33,5.34,135600.0,3.6177,3.6177,3.6041,3.6109,135600.0
2012-05-07 11:00:00,5.34,5.36,5.34,5.34,603600.0,3.6109,3.6244,3.6109,3.6109,603600.0
2012-05-07 11:10:00,5.34,5.35,5.33,5.34,154400.0,3.6109,3.6177,3.6041,3.6109,154400.0
2012-05-07 11:20:00,5.34,5.35,5.33,5.34,358000.0,3.6109,3.6177,3.6041,3.6109,358000.0
2012-05-07 11:30:00,5.34,5.35,5.34,5.35,147200.0,3.6109,3.6177,3.6109,3.6177,147200.0
2012-05-07 11:40:00,5.35,5.35,5.35,5.35,97200.0,3.6177,3.6177,3.6177,3.6177,97200.0
2012-05-07 11:50:00,5.35,5.35,5.34,5.35,67600.0,3.6177,3.6177,3.6109,3.6177,67600.0
2012-05-07 12:00:00,5.35,5.35,5.35,5.35,219200.0,3.6177,3.6177,3.6177,3.6177,219200.0
2012-05-07 12:10:00,5.35,5.35,5.35,5.35,69600.0,3.6177,3.6177,3.6177,3.6177,69600.0
2012-05-07 12:20:00,5.35,5.36,5.35,5.36,107200.0,3.6177,3.6244,3.6177,3.6244,107200.0
2012-05-07 12:30:00,5.36,5.38,5.36,5.38,206400.0,3.6244,3.6379,3.6244,3.6379,206400.0
2012-05-07 12:40:00,5.38,5.39,5.37,5.38,69600.0,3.6379,3.6447,3.6312,3.6379,69600.0
2012-05-07 12:50:00,5.38,5.38,5.36,5.37,204000.0,3.6379,3.6379,3.6244,3.6312,204000.0
2012-05-07 13:00:00,5.37,5.38,5.37,5.37,66400.0,3.6312,3.6379,3.6312,3.6312,66400.0
2012-05-07 13:10:00,5.37,5.38,5.37,5.37,170400.0,3.6312,3.6379,3.6312,3.6312,170400.0
2012-05-07 13:20:00,5.37,5.37,5.35,5.35,189600.0,3.6312,3.6312,3.6177,3.6177,189600.0
2012-05-07 13:30:00,5.35,5.37,5.35,5.37,177200.0,3.6177,3.6312,3.6177,3.6312,177200.0
2012-05-07 13:40:00,5.37,5.38,5.36,5.36,119600.0,3.6312,3.6379,3.6244,3.6244,119600.0
2012-05-07 13:50:00,5.36,5.37,5.34,5.34,215600.0,3.6244,3.6312,3.6109,3.6109,215600.0
2012-05-07 14:00:00,5.35,5.36,5.34,5.36,142800.0,3.6177,3.6244,3.6109,3.6244,142800.0
2012-05-07 14:10:00,5.36,5.36,5.33,5.34,115600.0,3.6244,3.6244,3.6041,3.6109,115600.0
2012-05-07 14:20:00,5.34,5.34,5.33,5.33,119200.0,3.6109,3.6109,3.6041,3.6041,119200.0
2012-05-07 14:30:00,5.33,5.33,5.32,5.33,192400.0,3.6041,3.6041,3.5974,3.6041,192400.0
2012-05-07 14:40:00,5.33,5.33,5.32,5.32,332000.0,3.6041,3.6041,3.5974,3.5974,332000.0
2012-05-07 14:50:00,5.32,5.32,5.31,5.32,477200.0,3.5974,3.5974,3.5906,3.5974,477200.0
2012-05-07 15:00:00,5.32,5.33,5.32,5.33,262000.0,3.5974,3.6041,3.5974,3.6041,262000.0
2012-05-07 15:10:00,5.33,5.33,5.32,5.32,392400.0,3.6041,3.6041,3.5974,3.5974,392400.0
2012-05-07 15:20:00,5.32,5.32,5.31,5.32,271200.0,3.5974,3.5974,3.5906,3.5974,271200.0
2012-05-07 15:30:00,5.32,5.32,5.31,5.31,391200.0,3.5974,3.5974,3.5906,3.5906,391200.0
2012-05-07 15:40:00,5.31,5.32,5.3,5.3,626000.0,3.5906,3.5974,3.5838,3.5838,626000.0
2012-05-07 15:50:00,5.3,5.3,5.26,5.28,1516400.0,3.5838,3.5838,3.5568,3.5703,1516400.0
2012-05-08 09:30:00,5.23,5.24,5.18,5.21,688000.0,3.5365,3.5433,3.5027,3.523,688000.0
2012-05-08 09:40:00,5.2,5.28,5.2,5.26,428800.0,3.5162,3.5703,3.5162,3.5568,428800.0
2012-05-08 09:50:00,5.26,5.3,5.26,5.28,438000.0,3.5568,3.5838,3.5568,3.5703,438000.0
2012-05-08 10:00:00,5.28,5.28,5.26,5.27,304000.0,3.5703,3.5703,3.5568,3.5636,304000.0
2012-05-08 10:10:00,5.27,5.27,5.24,5.27,239200.0,3.5636,3.5636,3.5433,3.5636,239200.0
2012-05-08 10:20:00,5.27,5.27,5.25,5.26,340800.0,3.5636,3.5636,3.55,3.5568,340800.0
2012-05-08 10:30:00,5.25,5.26,5.21,5.24,228400.0,3.55,3.5568,3.523,3.5433,228400.0
2012-05-08 10:40:00,5.25,5.25,5.23,5.23,246000.0,3.55,3.55,3.5365,3.5365,246000.0
2012-05-08 10:50:00,5.23,5.25,5.23,5.23,158400.0,3.5365,3.55,3.5365,3.5365,158400.0
2012-05-08 11:00:00,5.24,5.24,5.2,5.23,220800.0,3.5433,3.5433,3.5162,3.5365,220800.0
2012-05-08 11:10:00,5.23,5.24,5.2,5.24,327600.0,3.5365,3.5433,3.5162,3.5433,327600.0
2012-05-08 11:20:00,5.23,5.26,5.23,5.26,322000.0,3.5365,3.5568,3.5365,3.5568,322000.0
2012-05-08 11:30:00,5.26,5.27,5.24,5.27,129600.0,3.5568,3.5636,3.5433,3.5636,129600.0
2012-05-08 11:40:00,5.27,5.27,5.26,5.26,248000.0,3.5636,3.5636,3.5568,3.5568,248000.0
2012-05-08 11:50:00,5.27,5.32,5.27,5.3,330000.0,3.5636,3.5974,3.5636,3.5838,330000.0
2012-05-08 12:00:00,5.3,5.3,5.27,5.28,254800.0,3.5838,3.5838,3.5636,3.5703,254800.0
2012-05-08 12:10:00,5.27,5.27,5.26,5.26,102800.0,3.5636,3.5636,3.5568,3.5568,102800.0
2012-05-08 12:20:00,5.26,5.27,5.25,5.26,252400.0,3.5568,3.5636,3.55,3.5568,252400.0
2012-05-08 12:30:00,5.26,5.27,5.26,5.27,165200.0,3.5568,3.5636,3.5568,3.5636,165200.0
2012-05-08 12:40:00,5.26,5.3,5.26,5.29,403600.0,3.5568,3.5838,3.5568,3.5771,403600.0
2012-05-08 12:50:00,5.29,5.3,5.26,5.26,221600.0,3.5771,3.5838,3.5568,3.5568,221600.0
2012-05-08 13:00:00,5.26,5.3,5.26,5.3,250400.0,3.5568,3.5838,3.5568,3.5838,250400.0
2012-05-08 13:10:00,5.3,5.33,5.3,5.33,274000.0,3.5838,3.6041,3.5838,3.6041,274000.0
2012-05-08 13:20:00,5.32,5.36,5.32,5.36,174800.0,3.5974,3.6244,3.5974,3.6244,174800.0
2012-05-08 13:30:00,5.36,5.37,5.33,5.35,366000.0,3.6244,3.6312,3.6041,3.6177,366000.0
2012-05-08 13:40:00,5.35,5.39,5.34,5.38,272800.0,3.6177,3.6447,3.6109,3.6379,272800.0
2012-05-08 13:50:00,5.38,5.39,5.37,5.37,220000.0,3.6379,3.6447,3.6312,3.6312,220000.0
2012-05-08 14:00:00,5.37,5.38,5.35,5.38,284800.0,3.6312,3.6379,3.6177,3.6379,284800.0
2012-05-08 14:10:00,5.38,5.38,5.35,5.37,269600.0,3.6379,3.6379,3.6177,3.6312,269600.0
2012-05-08 14:20:00,5.37,5.37,5.34,5.35,242000.0,3.6312,3.6312,3.6109,3.6177,242000.0
2012-05-08 14:30:00,5.35,5.36,5.34,5.36,336400.0,3.6177,3.6244,3.6109,3.6244,336400.0
2012-05-08 14:40:00,5.36,5.36,5.35,5.35,206800.0,3.6244,3.6244,3.6177,3.6177,206800.0
2012-05-08 14:50:00,5.35,5.35,5.32,5.32,360800.0,3.6177,3.6177,3.5974,3.5974,360800.0
2012-05-08 15:00:00,5.32,5.32,5.31,5.31,518000.0,3.5974,3.5974,3.5906,3.5906,518000.0
2012-05-08 15:10:00,5.31,5.31,5.3,5.31,892000.0,3.5906,3.5906,3.5838,3.5906,892000.0
2012-05-08 15:20:00,5.31,5.32,5.3,5.3,1016800.0,3.5906,3.5974,3.5838,3.5838,1016800.0
2012-05-08 15:30:00,5.3,5.31,5.29,5.3,858400.0,3.5838,3.5906,3.5771,3.5838,858400.0
2012-05-08 15:40:00,5.31,5.31,5.28,5.28,1516800.0,3.5906,3.5906,3.5703,3.5703,1516800.0
2012-05-08 15:50:00,5.28,5.29,5.28,5.28,1976800.0,3.5703,3.5771,3.5703,3.5703,1976800.0
2012-05-09 09:30:00,5.21,5.23,5.18,5.19,381600.0,3.523,3.5365,3.5027,3.5095,381600.0
2012-05-09 09:40:00,5.19,5.23,5.19,5.22,299600.0,3.5095,3.5365,3.5095,3.5297,299600.0
2012-05-09 09:50:00,5.22,5.23,5.18,5.22,332800.0,3.5297,3.5365,3.5027,3.5297,332800.0
2012-05-09 10:00:00,5.22,5.22,5.18,5.19,367600.0,3.5297,3.5297,3.5027,3.5095,367600.0
2012-05-09 10:10:00,5.19,5.2,5.18,5.18,317200.0,3.5095,3.5162,3.5027,3.5027,317200.0
2012-05-09 10:20:00,5.18,5.21,5.18,5.19,420000.0,3.5027,3.523,3.5027,3.5095,420000.0
2012-05-09 10:30:00,5.19,5.2,5.18,5.19,520800.0,3.5095,3.5162,3.5027,3.5095,520800.0
2012-05-09 10:40:00,5.19,5.24,5.18,5.24,928800.0,3.5095,3.5433,3.5027,3.5433,928800.0
2012-05-09 10:50:00,5.23,5.24,5.22,5.23,456800.0,3.5365,3.5433,3.5297,3.5365,456800.0
2012-05-09 11:00:00,5.23,5.23,5.22,5.23,442800.0,3.5365,3.5365,3.5297,3.5365,442800.0
2012-05-09 11:10:00,5.23,5.26,5.22,5.26,458800.0,3.5365,3.5568,3.5297,3.5568,458800.0
2012-05-09 11:20:00,5.26,5.27,5.24,5.25,416400.0,3.5568,3.5636,3.5433,3.55,416400.0
2012-05-09 11:30:00,5.24,5.27,5.24,5.26,240000.0,3.5433,3.5636,3.5433,3.5568,240000.0
2012-05-09 11:40:00,5.26,5.27,5.25,5.25,117200.0,3.5568,3.5636,3.55,3.55,117200.0
2012-05-09 11:50:00,5.25,5.25,5.24,5.24,272800.0,3.55,3.55,3.5433,3.5433,272800.0
2012-05-09 12:00:00,5.24,5.24,5.24,5.24,176800.0,3.5433,3.5433,3.5433,3.5433,176800.0
2012-05-09 12:10:00,5.24,5.24,5.24,5.24,123200.0,3.5433,3.5433,3.5433,3.5433,123200.0
2012-05-09 12:20:00,5.24,5.24,5.23,5.24,268800.0,3.5433,3.5433,3.5365,3.5433,268800.0
2012-05-09 12:30:00,5.24,5.24,5.23,5.24,178000.0,3.5433,3.5433,3.5365,3.5433,178000.0
2012-05-09 12:40:00,5.24,5.24,5.22,5.23,242400.0,3.5433,3.5433,3.5297,3.5365,242400.0
2012-05-09 12:50:00,5.24,5.24,5.22,5.23,272400.0,3.5433,3.5433,3.5297,3.5365,272400.0
2012-05-09 13:00:00,5.23,5.24,5.22,5.22,205600.0,3.5365,3.5433,3.5297,3.5297,205600.0
2012-05-09 13:10:00,5.22,5.23,5.21,5.22,241600.0,3.5297,3.5365,3.523,3.5297,241600.0
2012-05-09 13:20:00,5.22,5.23,5.22,5.23,393600.0,3.5297,3.5365,3.5297,3.5365,393600.0
2012-05-09 13:30:00,5.23,5.26,5.23,5.25,405600.0,3.5365,3.5568,3.5365,3.55,405600.0
2012-05-09 13:40:00,5.25,5.27,5.25,5.26,407200.0,3.55,3.5636,3.55,3.5568,407200.0
2012-05-09 13:50:00,5.26,5.29,5.26,5.28,466800.0,3.5568,3.5771,3.5568,3.5703,466800.0
2012-05-09 14:00:00,5.28,5.29,5.28,5.29,391600.0,3.5703,3.5771,3.5703,3.5771,391600.0
2012-05-09 14:10:00,5.29,5.29,5.25,5.25,587600.0,3.5771,3.5771,3.55,3.55,587600.0
2012-05-09 14:20:00,5.25,5.27,5.25,5.25,296000.0,3.55,3.5636,3.55,3.55,296000.0
2012-05-09 14:30:00,5.25,5.25,5.23,5.23,287200.0,3.55,3.55,3.5365,3.5365,287200.0
2012-05-09 14:40:00,5.23,5.25,5.23,5.24,337600.0,3.5365,3.55,3.5365,3.5433,337600.0
2012-05-09 14:50:00,5.24,5.25,5.22,5.22,426400.0,3.5433,3.55,3.5297,3.5297,426400.0
2012-05-09 15:00:00,5.22,5.24,5.22,5.23,390400.0,3.5297,3.5433,3.5297,3.5365,390400.0
2012-05-09 15:10:00,5.23,5.24,5.22,5.24,343600.0,3.5365,3.5433,3.5297,3.5433,343600.0
2012-05-09 15:20:00,5.24,5.25,5.23,5.24,340400.0,3.5433,3.55,3.5365,3.5433,340400.0
2012-05-09 15:30:00,5.23,5.26,5.23,5.25,502800.0,3.5365,3.5568,3.5365,3.55,502800.0
2012-05-09 15:40:00,5.25,5.27,5.23,5.26,951200.0,3.55,3.5636,3.5365,3.5568,951200.0
2012-05-09 15:50:00,5.26,5.26,5.23,5.23,1017600.0,3.5568,3.5568,3.5365,3.5365,1017600.0
2012-05-10 09:30:00,5.26,5.29,5.22,5.23,223600.0,3.5568,3.5771,3.5297,3.5365,223600.0
2012-05-10 09:40:00,5.23,5.25,5.22,5.25,222800.0,3.5365,3.55,3.5297,3.55,222800.0
2012-05-10 09:50:00,5.25,5.27,5.25,5.25,182000.0,3.55,3.5636,3.55,3.55,182000.0
2012-05-10 10:00:00,5.25,5.26,5.25,5.26,262400.0,3.55,3.5568,3.55,3.5568,262400.0
2012-05-10 10:10:00,5.26,5.26,5.24,5.25,326000.0,3.5568,3.5568,3.5433,3.55,326000.0
2012-05-10 10:20:00,5.25,5.25,5.23,5.24,221200.0,3.55,3.55,3.5365,3.5433,221200.0
2012-05-10 10:30:00,5.24,5.26,5.24,5.26,187200.0,3.5433,3.5568,3.5433,3.5568,187200.0
2012-05-10 10:40:00,5.26,5.26,5.24,5.24,241200.0,3.5568,3.5568,3.5433,3.5433,241200.0
2012-05-10 10:50:00,5.24,5.25,5.23,5.25,288400.0,3.5433,3.55,3.5365,3.55,288400.0
2012-05-10 11:00:00,5.25,5.26,5.25,5.26,364800.0,3.55,3.5568,3.55,3.5568,364800.0
2012-05-10 11:10:00,5.26,5.26,5.24,5.25,400400.0,3.5568,3.5568,3.5433,3.55,400400.0
2012-05-10 11:20:00,5.25,5.26,5.24,5.26,216800.0,3.55,3.5568,3.5433,3.5568,216800.0
2012-05-10 11:30:00,5.26,5.29,5.26,5.29,400000.0,3.5568,3.5771,3.5568,3.5771,400000.0
2012-05-10 11:40:00,5.28,5.29,5.27,5.27,336800.0,3.5703,3.5771,3.5636,3.5636,336800.0
2012-05-10 11:50:00,5.27,5.27,5.25,5.25,224800.0,3.5636,3.5636,3.55,3.55,224800.0
2012-05-10 12:00:00,5.26,5.26,5.25,5.25,129600.0,3.5568,3.5568,3.55,3.55,129600.0
2012-05-10 12:10:00,5.25,5.27,5.25,5.27,78400.0,3.55,3.5636,3.55,3.5636,78400.0
2012-05-10 12:20:00,5.27,5.29,5.27,5.27,257600.0,3.5636,3.5771,3.5636,3.5636,257600.0
2012-05-10 12:30:00,5.27,5.3,5.26,5.3,314400.0,3.5636,3.5838,3.5568,3.5838,314400.0
2012-05-10 12:40:00,5.29,5.3,5.29,5.29,277200.0,3.5771,3.5838,3.5771,3.5771,277200.0
2012-05-10 12:50:00,5.29,5.3,5.28,5.29,336000.0,3.5771,3.5838,3.5703,3.5771,336000.0
2012-05-10 13:00:00,5.29,5.3,5.29,5.3,228000.0,3.5771,3.5838,3.5771,3.5838,228000.0
2012-05-10 13:10:00,5.3,5.3,5.29,5.3,219200.0,3.5838,3.5838,3.5771,3.5838,219200.0
2012-05-10 13:20:00,5.3,5.3,5.29,5.3,316800.0,3.5838,3.5838,3.5771,3.5838,316800.0
2012-05-10 13:30:00,5.3,5.31,5.29,5.3,210800.0,3.5838,3.5906,3.5771,3.5838,210800.0
2012-05-10 13:40:00,5.3,5.3,5.29,5.3,218400.0,3.5838,3.5838,3.5771,3.5838,218400.0
2012-05-10 13:50:00,5.3,5.3,5.29,5.3,110400.0,3.5838,3.5838,3.5771,3.5838,110400.0
2012-05-10 14:00:00,5.29,5.3,5.28,5.29,99200.0,3.5771,3.5838,3.5703,3.5771,99200.0
2012-05-10 14:10:00,5.29,5.29,5.28,5.29,116000.0,3.5771,3.5771,3.5703,3.5771,116000.0
2012-05-10 14:20:00,5.29,5.3,5.29,5.29,56400.0,3.5771,3.5838,3.5771,3.5771,56400.0
2012-05-10 14:30:00,5.29,5.29,5.26,5.27,277200.0,3.5771,3.5771,3.5568,3.5636,277200.0
2012-05-10 14:40:00,5.27,5.28,5.26,5.28,114000.0,3.5636,3.5703,3.5568,3.5703,114000.0
2012-05-10 14:50:00,5.28,5.28,5.27,5.28,116800.0,3.5703,3.5703,3.5636,3.5703,116800.0
2012-05-10 15:00:00,5.27,5.28,5.27,5.27,229600.0,3.5636,3.5703,3.5636,3.5636,229600.0
2012-05-10 15:10:00,5.27,5.27,5.26,5.27,280800.0,3.5636,3.5636,3.5568,3.5636,280800.0
2012-05-10 15:20:00,5.27,5.28,5.26,5.27,294800.0,3.5636,3.5703,3.5568,3.5636,294800.0
2012-05-10 15:30:00,5.27,5.28,5.25,5.27,436400.0,3.5636,3.5703,3.55,3.5636,436400.0
2012-05-10 15:40:00,5.27,5.28,5.26,5.26,381200.0,3.5636,3.5703,3.5568,3.5568,381200.0
2012-05-10 15:50:00,5.26,5.27,5.25,5.27,554000.0,3.5568,3.5636,3.55,3.5636,554000.0
2012-05-11 09:30:00,5.21,5.29,5.18,5.25,1654000.0,3.523,3.5771,3.5027,3.55,1654000.0
2012-05-11 09:40:00,5.25,5.27,5.25,5.25,429600.0,3.55,3.5636,3.55,3.55,429600.0
2012-05-11 09:50:00,5.25,5.25,5.21,5.25,977600.0,3.55,3.55,3.523,3.55,977600.0
2012-05-11 10:00:00,5.25,5.31,5.24,5.26,1102800.0,3.55,3.5906,3.5433,3.5568,1102800.0
2012-05-11 10:10:00,5.26,5.3,5.25,5.27,806800.0,3.5568,3.5838,3.55,3.5636,806800.0
2012-05-11 10:20:00,5.27,5.3,5.27,5.28,572000.0,3.5636,3.5838,3.5636,3.5703,572000.0
2012-05-11 10:30:00,5.28,5.3,5.28,5.3,268000.0,3.5703,3.5838,3.5703,3.5838,268000.0
2012-05-11 10:40:00,5.3,5.31,5.28,5.28,558800.0,3.5838,3.5906,3.5703,3.5703,558800.0
2012-05-11 10:50:00,5.28,5.28,5.26,5.27,374800.0,3.5703,3.5703,3.5568,3.5636,374800.0
2012-05-11 11:00:00,5.27,5.28,5.25,5.26,321200.0,3.5636,3.5703,3.55,3.5568,321200.0
2012-05-11 11:10:00,5.26,5.28,5.26,5.26,420400.0,3.5568,3.5703,3.5568,3.5568,420400.0
2012-05-11 11:20:00,5.26,5.26,5.22,5.23,484000.0,3.5568,3.5568,3.5297,3.5365,484000.0
2012-05-11 11:30:00,5.23,5.26,5.23,5.26,662800.0,3.5365,3.5568,3.5365,3.5568,662800.0
2012-05-11 11:40:00,5.26,5.26,5.25,5.26,196800.0,3.5568,3.5568,3.55,3.5568,196800.0
2012-05-11 11:50:00,5.26,5.29,5.26,5.28,621200.0,3.5568,3.5771,3.5568,3.5703,621200.0
2012-05-11 12:00:00,5.27,5.28,5.26,5.27,236800.0,3.5636,3.5703,3.5568,3.5636,236800.0
2012-05-11 12:10:00,5.27,5.27,5.26,5.26,111200.0,3.5636,3.5636,3.5568,3.5568,111200.0
2012-05-11 12:20:00,5.26,5.26,5.24,5.24,281600.0,3.5568,3.5568,3.5433,3.5433,281600.0
2012-05-11 12:30:00,5.24,5.25,5.23,5.23,157200.0,3.5433,3.55,3.5365,3.5365,157200.0
2012-05-11 12:40:00,5.24,5.24,5.22,5.22,136400.0,3.5433,3.5433,3.5297,3.5297,136400.0
2012-05-11 12:50:00,5.23,5.24,5.22,5.24,225600.0,3.5365,3.5433,3.5297,3.5433,225600.0
2012-05-11 13:00:00,5.24,5.24,5.2,5.2,256400.0,3.5433,3.5433,3.5162,3.5162,256400.0
2012-05-11 13:10:00,5.2,5.21,5.2,5.2,151200.0,3.5162,3.523,3.5162,3.5162,151200.0
2012-05-11 13:20:00,5.21,5.21,5.2,5.21,55600.0,3.523,3.523,3.5162,3.523,55600.0
2012-05-11 13:30:00,5.21,5.23,5.21,5.22,283600.0,3.523,3.5365,3.523,3.5297,283600.0
2012-05-11 13:40:00,5.22,5.22,5.2,5.22,146400.0,3.5297,3.5297,3.5162,3.5297,146400.0
2012-05-11 13:50:00,5.22,5.23,5.22,5.22,133200.0,3.5297,3.5365,3.5297,3.5297,133200.0
2012-05-11 14:00:00,5.22,5.22,5.18,5.18,339600.0,3.5297,3.5297,3.5027,3.5027,339600.0
2012-05-11 14:10:00,5.18,5.18,5.16,5.17,411200.0,3.5027,3.5027,3.4892,3.4959,411200.0
2012-05-11 14:20:00,5.17,5.17,5.14,5.16,440400.0,3.4959,3.4959,3.4757,3.4892,440400.0
2012-05-11 14:30:00,5.16,5.16,5.14,5.14,383200.0,3.4892,3.4892,3.4757,3.4757,383200.0
2012-05-11 14:40:00,5.14,5.15,5.14,5.15,302000.0,3.4757,3.4824,3.4757,3.4824,302000.0
2012-05-11 14:50:00,5.15,5.16,5.13,5.15,375600.0,3.4824,3.4892,3.4689,3.4824,375600.0
2012-05-11 15:00:00,5.15,5.15,5.08,5.09,818800.0,3.4824,3.4824,3.4351,3.4418,818800.0
2012-05-11 15:10:00,5.09,5.11,5.09,5.11,567200.0,3.4418,3.4554,3.4418,3.4554,567200.0
2012-05-11 15:20:00,5.11,5.13,5.1,5.11,654800.0,3.4554,3.4689,3.4486,3.4554,654800.0
2012-05-11 15:30:00,5.11,5.11,5.1,5.1,449200.0,3.4554,3.4554,3.4486,3.4486,449200.0
2012-05-11 15:40:00,5.1,5.11,5.06,5.07,1042400.0,3.4486,3.4554,3.4216,3.4283,1042400.0
2012-05-11 15:50:00,5.07,5.1,5.04,5.08,2230000.0,3.4283,3.4486,3.408,3.4351,2230000.0
2012-05-14 09:30:00,5.04,5.09,5.02,5.04,386800.0,3.408,3.4418,3.3945,3.408,386800.0
2012-05-14 09:40:00,5.04,5.09,5.04,5.09,251200.0,3.408,3.4418,3.408,3.4418,251200.0
2012-05-14 09:50:00,5.09,5.15,5.08,5.14,510400.0,3.4418,3.4824,3.4351,3.4757,510400.0
2012-05-14 10:00:00,5.14,5.14,5.11,5.12,290800.0,3.4757,3.4757,3.4554,3.4621,290800.0
2012-05-14 10:10:00,5.12,5.15,5.12,5.15,265600.0,3.4621,3.4824,3.4621,3.4824,265600.0
2012-05-14 10:20:00,5.15,5.2,5.14,5.18,548400.0,3.4824,3.5162,3.4757,3.5027,548400.0
2012-05-14 10:30:00,5.18,5.24,5.18,5.24,364800.0,3.5027,3.5433,3.5027,3.5433,364800.0
2012-05-14 10:40:00,5.24,5.25,5.23,5.24,447200.0,3.5433,3.55,3.5365,3.5433,447200.0
2012-05-14 10:50:00,5.24,5.28,5.24,5.27,662400.0,3.5433,3.5703,3.5433,3.5636,662400.0
2012-05-14 11:00:00,5.27,5.3,5.25,5.29,500800.0,3.5636,3.5838,3.55,3.5771,500800.0
2012-05-14 11:10:00,5.29,5.29,5.24,5.24,341600.0,3.5771,3.5771,3.5433,3.5433,341600.0
2012-05-14 11:20:00,5.24,5.25,5.23,5.24,307200.0,3.5433,3.55,3.5365,3.5433,307200.0
2012-05-14 11:30:00,5.24,5.25,5.23,5.24,247200.0,3.5433,3.55,3.5365,3.5433,247200.0
2012-05-14 11:40:00,5.24,5.26,5.24,5.25,498000.0,3.5433,3.5568,3.5433,3.55,498000.0
2012-05-14 11:50:00,5.25,5.25,5.24,5.25,361200.0,3.55,3.55,3.5433,3.55,361200.0
2012-05-14 12:00:00,5.25,5.25,5.24,5.24,381200.0,3.55,3.55,3.5433,3.5433,381200.0
2012-05-14 12:10:00,5.24,5.25,5.23,5.23,108000.0,3.5433,3.55,3.5365,3.5365,108000.0
2012-05-14 12:20:00,5.23,5.24,5.23,5.24,85600.0,3.5365,3.5433,3.5365,3.5433,85600.0
2012-05-14 12:30:00,5.24,5.24,5.24,5.24,82000.0,3.5433,3.5433,3.5433,3.5433,82000.0
2012-05-14 12:40:00,5.24,5.25,5.24,5.25,333600.0,3.5433,3.55,3.5433,3.55,333600.0
2012-05-14 12:50:00,5.25,5.25,5.24,5.24,79200.0,3.55,3.55,3.5433,3.5433,79200.0
2012-05-14 13:00:00,5.24,5.25,5.24,5.24,94800.0,3.5433,3.55,3.5433,3.5433,94800.0
2012-05-14 13:10:00,5.24,5.24,5.23,5.23,219200.0,3.5433,3.5433,3.5365,3.5365,219200.0
2012-05-14 13:20:00,5.23,5.24,5.23,5.23,121600.0,3.5365,3.5433,3.5365,3.5365,121600.0
2012-05-14 13:30:00,5.23,5.24,5.21,5.23,229600.0,3.5365,3.5433,3.523,3.5365,229600.0
2012-05-14 13:40:00,5.23,5.23,5.23,5.23,92400.0,3.5365,3.5365,3.5365,3.5365,92400.0
2012-05-14 13:50:00,5.23,5.24,5.23,5.23,188400.0,3.5365,3.5433,3.5365,3.5365,188400.0
2012-05-14 14:00:00,5.23,5.25,5.23,5.24,114400.0,3.5365,3.55,3.5365,3.5433,114400.0
2012-05-14 14:10:00,5.24,5.24,5.23,5.23,250400.0,3.5433,3.5433,3.5365,3.5365,250400.0
2012-05-14 14:20:00,5.23,5.24,5.23,5.23,124000.0,3.5365,3.5433,3.5365,3.5365,124000.0
2012-05-14 14:30:00,5.23,5.25,5.23,5.23,235600.0,3.5365,3.55,3.5365,3.5365,235600.0
2012-05-14 14:40:00,5.23,5.23,5.22,5.22,219200.0,3.5365,3.5365,3.5297,3.5297,219200.0
2012-05-14 14:50:00,5.22,5.23,5.22,5.22,260000.0,3.5297,3.5365,3.5297,3.5297,260000.0
2012-05-14 15:00:00,5.22,5.23,5.22,5.23,378000.0,3.5297,3.5365,3.5297,3.5365,378000.0
2012-05-14 15:10:00,5.22,5.24,5.22,5.23,271200.0,3.5297,3.5433,3.5297,3.5365,271200.0
2012-05-14 15:20:00,5.23,5.23,5.23,5.23,221200.0,3.5365,3.5365,3.5365,3.5365,221200.0
2012-05-14 15:30:00,5.23,5.24,5.22,5.24,580000.0,3.5365,3.5433,3.5297,3.5433,580000.0
2012-05-14 15:40:00,5.23,5.24,5.21,5.21,429200.0,3.5365,3.5433,3.523,3.523,429200.0
2012-05-14 15:50:00,5.21,5.23,5.21,5.22,761600.0,3.523,3.5365,3.523,3.5297,761600.0
2012-05-15 09:30:00,5.2,5.23,5.17,5.18,232800.0,3.5162,3.5365,3.4959,3.5027,232800.0
2012-05-15 09:40:00,5.18,5.18,5.13,5.16,491600.0,3.5027,3.5027,3.4689,3.4892,491600.0
2012-05-15 09:50:00,5.16,5.16,5.09,5.1,376800.0,3.4892,3.4892,3.4418,3.4486,376800.0
2012-05-15 10:00:00,5.1,5.14,5.1,5.13,317200.0,3.4486,3.4757,3.4486,3.4689,317200.0
2012-05-15 10:10:00,5.13,5.14,5.12,5.14,249600.0,3.4689,3.4757,3.4621,3.4757,249600.0
2012-05-15 10:20:00,5.14,5.16,5.14,5.16,324000.0,3.4757,3.4892,3.4757,3.4892,324000.0
2012-05-15 10:30:00,5.15,5.16,5.14,5.14,189200.0,3.4824,3.4892,3.4757,3.4757,189200.0
2012-05-15 10:40:00,5.14,5.15,5.13,5.15,278400.0,3.4757,3.4824,3.4689,3.4824,278400.0
2012-05-15 10:50:00,5.15,5.15,5.12,5.12,77200.0,3.4824,3.4824,3.4621,3.4621,77200.0
2012-05-15 11:00:00,5.12,5.13,5.11,5.12,120800.0,3.4621,3.4689,3.4554,3.4621,120800.0
2012-05-15 11:10:00,5.12,5.13,5.12,5.13,295600.0,3.4621,3.4689,3.4621,3.4689,295600.0
2012-05-15 11:20:00,5.13,5.13,5.11,5.11,187200.0,3.4689,3.4689,3.4554,3.4554,187200.0
2012-05-15 11:30:00,5.11,5.15,5.11,5.15,300800.0,3.4554,3.4824,3.4554,3.4824,300800.0
2012-05-15 11:40:00,5.15,5.16,5.15,5.16,218000.0,3.4824,3.4892,3.4824,3.4892,218000.0
2012-05-15 11:50:00,5.16,5.19,5.16,5.18,476800.0,3.4892,3.5095,3.4892,3.5027,476800.0
2012-05-15 12:00:00,5.18,5.18,5.17,5.17,517600.0,3.5027,3.5027,3.4959,3.4959,517600.0
2012-05-15 12:10:00,5.18,5.18,5.17,5.18,378000.0,3.5027,3.5027,3.4959,3.5027,378000.0
2012-05-15 12:20:00,5.18,5.19,5.17,5.18,146800.0,3.5027,3.5095,3.4959,3.5027,146800.0
2012-05-15 12:30:00,5.18,5.19,5.18,5.19,166800.0,3.5027,3.5095,3.5027,3.5095,166800.0
2012-05-15 12:40:00,5.19,5.19,5.18,5.18,72000.0,3.5095,3.5095,3.5027,3.5027,72000.0
2012-05-15 12:50:00,5.18,5.18,5.17,5.17,63600.0,3.5027,3.5027,3.4959,3.4959,63600.0
2012-05-15 13:00:00,5.18,5.18,5.17,5.17,90800.0,3.5027,3.5027,3.4959,3.4959,90800.0
2012-05-15 13:10:00,5.17,5.17,5.17,5.17,90800.0,3.4959,3.4959,3.4959,3.4959,90800.0
2012-05-15 13:20:00,5.17,5.18,5.17,5.18,290400.0,3.4959,3.5027,3.4959,3.5027,290400.0
2012-05-15 13:30:00,5.18,5.18,5.17,5.17,103600.0,3.5027,3.5027,3.4959,3.4959,103600.0
2012-05-15 13:40:00,5.17,5.18,5.16,5.18,134400.0,3.4959,3.5027,3.4892,3.5027,134400.0
2012-05-15 13:50:00,5.17,5.18,5.16,5.16,236800.0,3.4959,3.5027,3.4892,3.4892,236800.0
2012-05-15 14:00:00,5.16,5.17,5.16,5.17,209200.0,3.4892,3.4959,3.4892,3.4959,209200.0
2012-05-15 14:10:00,5.17,5.18,5.17,5.18,194000.0,3.4959,3.5027,3.4959,3.5027,194000.0
2012-05-15 14:20:00,5.17,5.18,5.17,5.18,158400.0,3.4959,3.5027,3.4959,3.5027,158400.0
2012-05-15 14:30:00,5.18,5.2,5.18,5.2,176800.0,3.5027,3.5162,3.5027,3.5162,176800.0
2012-05-15 14:40:00,5.2,5.21,5.19,5.21,160400.0,3.5162,3.523,3.5095,3.523,160400.0
2012-05-15 14:50:00,5.21,5.22,5.2,5.21,598800.0,3.523,3.5297,3.5162,3.523,598800.0
2012-05-15 15:00:00,5.21,5.21,5.17,5.17,298000.0,3.523,3.523,3.4959,3.4959,298000.0
2012-05-15 15:10:00,5.17,5.18,5.16,5.18,194800.0,3.4959,3.5027,3.4892,3.5027,194800.0
2012-05-15 15:20:00,5.17,5.18,5.16,5.16,209200.0,3.4959,3.5027,3.4892,3.4892,209200.0
2012-05-15 15:30:00,5.16,5.16,5.16,5.16,183200.0,3.4892,3.4892,3.4892,3.4892,183200.0
2012-05-15 15:40:00,5.16,5.18,5.15,5.15,678000.0,3.4892,3.5027,3.4824,3.4824,678000.0
2012-05-15 15:50:00,5.15,5.17,5.14,5.16,990800.0,3.4824,3.4959,3.4757,3.4892,990800.0
2012-05-16 09:30:00,5.18,5.26,5.17,5.23,786400.0,3.5027,3.5568,3.4959,3.5365,786400.0
2012-05-16 09:40:00,5.23,5.24,5.22,5.22,259600.0,3.5365,3.5433,3.5297,3.5297,259600.0
2012-05-16 09:50:00,5.22,5.28,5.22,5.26,1020000.0,3.5297,3.5703,3.5297,3.5568,1020000.0
2012-05-16 10:00:00,5.26,5.26,5.25,5.25,247200.0,3.5568,3.5568,3.55,3.55,247200.0
2012-05-16 10:10:00,5.25,5.26,5.25,5.26,1257200.0,3.55,3.5568,3.55,3.5568,1257200.0
2012-05-16 10:20:00,5.26,5.27,5.26,5.26,377600.0,3.5568,3.5636,3.5568,3.5568,377600.0
2012-05-16 10:30:00,5.26,5.27,5.25,5.26,720400.0,3.5568,3.5636,3.55,3.5568,720400.0
2012-05-16 10:40:00,5.26,5.27,5.25,5.25,596800.0,3.5568,3.5636,3.55,3.55,596800.0
2012-05-16 10:50:00,5.25,5.25,5.23,5.25,342400.0,3.55,3.55,3.5365,3.55,342400.0
2012-05-16 11:00:00,5.25,5.25,5.21,5.23,199200.0,3.55,3.55,3.523,3.5365,199200.0
2012-05-16 11:10:00,5.24,5.26,5.23,5.26,326800.0,3.5433,3.5568,3.5365,3.5568,326800.0
2012-05-16 11:20:00,5.25,5.28,5.23,5.26,346400.0,3.55,3.5703,3.5365,3.5568,346400.0
2012-05-16 11:30:00,5.26,5.26,5.24,5.24,87600.0,3.5568,3.5568,3.5433,3.5433,87600.0
2012-05-16 11:40:00,5.24,5.24,5.22,5.23,154400.0,3.5433,3.5433,3.5297,3.5365,154400.0
2012-05-16 11:50:00,5.23,5.24,5.23,5.24,80000.0,3.5365,3.5433,3.5365,3.5433,80000.0
2012-05-16 12:00:00,5.24,5.24,5.22,5.23,215600.0,3.5433,3.5433,3.5297,3.5365,215600.0
2012-05-16 12:10:00,5.23,5.24,5.22,5.23,114800.0,3.5365,3.5433,3.5297,3.5365,114800.0
2012-05-16 12:20:00,5.23,5.23,5.22,5.23,182000.0,3.5365,3.5365,3.5297,3.5365,182000.0
2012-05-16 12:30:00,5.23,5.24,5.22,5.22,105600.0,3.5365,3.5433,3.5297,3.5297,105600.0
2012-05-16 12:40:00,5.22,5.22,5.19,5.21,133600.0,3.5297,3.5297,3.5095,3.523,133600.0
2012-05-16 12:50:00,5.21,5.21,5.18,5.21,135200.0,3.523,3.523,3.5027,3.523,135200.0
2012-05-16 13:00:00,5.21,5.24,5.2,5.24,189200.0,3.523,3.5433,3.5162,3.5433,189200.0
2012-05-16 13:10:00,5.24,5.24,5.22,5.23,166000.0,3.5433,3.5433,3.5297,3.5365,166000.0
2012-05-16 13:20:00,5.23,5.24,5.22,5.23,246400.0,3.5365,3.5433,3.5297,3.5365,246400.0
2012-05-16 13:30:00,5.23,5.23,5.19,5.2,170800.0,3.5365,3.5365,3.5095,3.5162,170800.0
2012-05-16 13:40:00,5.2,5.2,5.18,5.19,157600.0,3.5162,3.5162,3.5027,3.5095,157600.0
2012-05-16 13:50:00,5.19,5.2,5.18,5.2,166400.0,3.5095,3.5162,3.5027,3.5162,166400.0
2012-05-16 14:00:00,5.2,5.22,5.19,5.21,323200.0,3.5162,3.5297,3.5095,3.523,323200.0
2012-05-16 14:10:00,5.21,5.21,5.2,5.21,274000.0,3.523,3.523,3.5162,3.523,274000.0
2012-05-16 14:20:00,5.21,5.22,5.21,5.21,202000.0,3.523,3.5297,3.523,3.523,202000.0
2012-05-16 14:30:00,5.21,5.23,5.2,5.22,249600.0,3.523,3.5365,3.5162,3.5297,249600.0
2012-05-16 14:40:00,5.22,5.23,5.21,5.23,151200.0,3.5297,3.5365,3.523,3.5365,151200.0
2012-05-16 14:50:00,5.24,5.24,5.22,5.22,209200.0,3.5433,3.5433,3.5297,3.5297,209200.0
2012-05-16 15:00:00,5.22,5.25,5.22,5.25,298400.0,3.5297,3.55,3.5297,3.55,298400.0
2012-05-16 15:10:00,5.25,5.25,5.22,5.22,368000.0,3.55,3.55,3.5297,3.5297,368000.0
2012-05-16 15:20:00,5.22,5.22,5.21,5.22,230800.0,3.5297,3.5297,3.523,3.5297,230800.0
2012-05-16 15:30:00,5.22,5.23,5.21,5.22,339600.0,3.5297,3.5365,3.523,3.5297,339600.0
2012-05-16 15:40:00,5.22,5.22,5.2,5.22,407600.0,3.5297,3.5297,3.5162,3.5297,407600.0
2012-05-16 15:50:00,5.22,5.23,5.21,5.21,814000.0,3.5297,3.5365,3.523,3.523,814000.0
2012-05-17 09:30:00,4.97,5.05,4.78,4.82,1976000.0,3.3607,3.4148,3.2322,3.2593,1976000.0
2012-05-17 09:40:00,4.82,4.85,4.74,4.74,2594000.0,3.2593,3.2796,3.2052,3.2052,2594000.0
2012-05-17 09:50:00,4.74,4.82,4.65,4.78,3898800.0,3.2052,3.2593,3.1443,3.2322,3898800.0
2012-05-17 10:00:00,4.78,4.84,4.73,4.82,1870800.0,3.2322,3.2728,3.1984,3.2593,1870800.0
2012-05-17 10:10:00,4.82,4.91,4.8,4.87,1645200.0,3.2593,3.3201,3.2457,3.2931,1645200.0
2012-05-17 10:20:00,4.87,4.88,4.84,4.86,1694000.0,3.2931,3.2998,3.2728,3.2863,1694000.0
2012-05-17 10:30:00,4.87,4.87,4.83,4.83,790000.0,3.2931,3.2931,3.266,3.266,790000.0
2012-05-17 10:40:00,4.83,4.85,4.82,4.84,533600.0,3.266,3.2796,3.2593,3.2728,533600.0
2012-05-17 10:50:00,4.84,4.84,4.77,4.82,708400.0,3.2728,3.2728,3.2255,3.2593,708400.0
2012-05-17 11:00:00,4.83,4.83,4.8,4.82,392800.0,3.266,3.266,3.2457,3.2593,392800.0
2012-05-17 11:10:00,4.82,4.82,4.76,4.76,593200.0,3.2593,3.2593,3.2187,3.2187,593200.0
2012-05-17 11:20:00,4.77,4.79,4.75,4.76,902400.0,3.2255,3.239,3.2119,3.2187,902400.0
2012-05-17 11:30:00,4.76,4.77,4.73,4.73,1152800.0,3.2187,3.2255,3.1984,3.1984,1152800.0
2012-05-17 11:40:00,4.73,4.77,4.72,4.76,1260800.0,3.1984,3.2255,3.1916,3.2187,1260800.0
2012-05-17 11:50:00,4.76,4.76,4.7,4.73,917200.0,3.2187,3.2187,3.1781,3.1984,917200.0
2012-05-17 12:00:00,4.73,4.74,4.7,4.71,583200.0,3.1984,3.2052,3.1781,3.1849,583200.0
2012-05-17 12:10:00,4.71,4.71,4.68,4.7,718800.0,3.1849,3.1849,3.1646,3.1781,718800.0
2012-05-17 12:20:00,4.7,4.78,4.7,4.78,1502400.0,3.1781,3.2322,3.1781,3.2322,1502400.0
2012-05-17 12:30:00,4.78,4.78,4.73,4.73,668400.0,3.2322,3.2322,3.1984,3.1984,668400.0
2012-05-17 12:40:00,4.73,4.75,4.72,4.75,357600.0,3.1984,3.2119,3.1916,3.2119,357600.0
2012-05-17 12:50:00,4.75,4.75,4.68,4.68,334000.0,3.2119,3.2119,3.1646,3.1646,334000.0
2012-05-17 13:00:00,4.68,4.69,4.66,4.66,622400.0,3.1646,3.1714,3.1511,3.1511,622400.0
2012-05-17 13:10:00,4.66,4.67,4.62,4.64,1005200.0,3.1511,3.1578,3.124,3.1376,1005200.0
2012-05-17 13:20:00,4.65,4.67,4.63,4.66,620000.0,3.1443,3.1578,3.1308,3.1511,620000.0
2012-05-17 13:30:00,4.66,4.71,4.65,4.69,939200.0,3.1511,3.1849,3.1443,3.1714,939200.0
2012-05-17 13:40:00,4.69,4.74,4.68,4.74,870000.0,3.1714,3.2052,3.1646,3.2052,870000.0
2012-05-17 13:50:00,4.74,4.74,4.69,4.7,849200.0,3.2052,3.2052,3.1714,3.1781,849200.0
2012-05-17 14:00:00,4.7,4.71,4.68,4.71,738400.0,3.1781,3.1849,3.1646,3.1849,738400.0
2012-05-17 14:10:00,4.71,4.71,4.68,4.69,744800.0,3.1849,3.1849,3.1646,3.1714,744800.0
2012-05-17 14:20:00,4.69,4.72,4.69,4.72,400000.0,3.1714,3.1916,3.1714,3.1916,400000.0
2012-05-17 14:30:00,4.72,4.72,4.68,4.68,843200.0,3.1916,3.1916,3.1646,3.1646,843200.0
2012-05-17 14:40:00,4.68,4.73,4.67,4.73,914400.0,3.1646,3.1984,3.1578,3.1984,914400.0
2012-05-17 14:50:00,4.73,4.75,4.7,4.73,1292800.0,3.1984,3.2119,3.1781,3.1984,1292800.0
2012-05-17 15:00:00,4.73,4.74,4.7,4.71,1386000.0,3.1984,3.2052,3.1781,3.1849,1386000.0
2012-05-17 15:10:00,4.71,4.74,4.67,4.68,1164400.0,3.1849,3.2052,3.1578,3.1646,1164400.0
2012-05-17 15:20:00,4.68,4.71,4.68,4.69,1101600.0,3.1646,3.1849,3.1646,3.1714,1101600.0
2012-05-17 15:30:00,4.69,4.69,4.64,4.66,1676400.0,3.1714,3.1714,3.1376,3.1511,1676400.0
2012-05-17 15:40:00,4.66,4.66,4.62,4.64,1901200.0,3.1511,3.1511,3.124,3.1376,1901200.0
2012-05-17 15:50:00,4.64,4.65,4.63,4.63,2491200.0,3.1376,3.1443,3.1308,3.1308,2491200.0
2012-05-18 09:30:00,4.63,4.63,4.53,4.59,1424400.0,3.1308,3.1308,3.0632,3.1037,1424400.0
2012-05-18 09:40:00,4.59,4.66,4.59,4.66,818000.0,3.1037,3.1511,3.1037,3.1511,818000.0
2012-05-18 09:50:00,4.67,4.76,4.66,4.73,1428400.0,3.1578,3.2187,3.1511,3.1984,1428400.0
2012-05-18 10:00:00,4.73,4.74,4.68,4.73,491600.0,3.1984,3.2052,3.1646,3.1984,491600.0
2012-05-18 10:10:00,4.73,4.75,4.73,4.74,523200.0,3.1984,3.2119,3.1984,3.2052,523200.0
2012-05-18 10:20:00,4.74,4.76,4.73,4.75,431600.0,3.2052,3.2187,3.1984,3.2119,431600.0
2012-05-18 10:30:00,4.75,4.76,4.74,4.76,1134800.0,3.2119,3.2187,3.2052,3.2187,1134800.0
2012-05-18 10:40:00,4.76,4.76,4.73,4.75,809600.0,3.2187,3.2187,3.1984,3.2119,809600.0
2012-05-18 10:50:00,4.75,4.77,4.75,4.77,347600.0,3.2119,3.2255,3.2119,3.2255,347600.0
2012-05-18 11:00:00,4.77,4.77,4.75,4.76,398800.0,3.2255,3.2255,3.2119,3.2187,398800.0
2012-05-18 11:10:00,4.76,4.79,4.76,4.78,393200.0,3.2187,3.239,3.2187,3.2322,393200.0
2012-05-18 11:20:00,4.78,4.78,4.76,4.76,227200.0,3.2322,3.2322,3.2187,3.2187,227200.0
2012-05-18 11:30:00,4.77,4.77,4.75,4.76,384800.0,3.2255,3.2255,3.2119,3.2187,384800.0
2012-05-18 11:40:00,4.76,4.76,4.74,4.74,274000.0,3.2187,3.2187,3.2052,3.2052,274000.0
2012-05-18 11:50:00,4.74,4.76,4.74,4.76,287600.0,3.2052,3.2187,3.2052,3.2187,287600.0
2012-05-18 12:00:00,4.76,4.81,4.76,4.8,328400.0,3.2187,3.2525,3.2187,3.2457,328400.0
2012-05-18 12:10:00,4.81,4.81,4.77,4.77,276800.0,3.2525,3.2525,3.2255,3.2255,276800.0
2012-05-18 12:20:00,4.77,4.81,4.77,4.81,298800.0,3.2255,3.2525,3.2255,3.2525,298800.0
2012-05-18 12:30:00,4.81,4.81,4.79,4.79,262800.0,3.2525,3.2525,3.239,3.239,262800.0
2012-05-18 12:40:00,4.79,4.84,4.79,4.81,267200.0,3.239,3.2728,3.239,3.2525,267200.0
2012-05-18 12:50:00,4.81,4.84,4.81,4.83,272000.0,3.2525,3.2728,3.2525,3.266,272000.0
2012-05-18 13:00:00,4.83,4.83,4.81,4.81,144800.0,3.266,3.266,3.2525,3.2525,144800.0
2012-05-18 13:10:00,4.81,4.81,4.77,4.77,188800.0,3.2525,3.2525,3.2255,3.2255,188800.0
2012-05-18 13:20:00,4.77,4.77,4.75,4.76,365600.0,3.2255,3.2255,3.2119,3.2187,365600.0
2012-05-18 13:30:00,4.76,4.79,4.76,4.76,209200.0,3.2187,3.239,3.2187,3.2187,209200.0
2012-05-18 13:40:00,4.77,4.77,4.75,4.75,287600.0,3.2255,3.2255,3.2119,3.2119,287600.0
2012-05-18 13:50:00,4.76,4.76,4.75,4.75,199600.0,3.2187,3.2187,3.2119,3.2119,199600.0
2012-05-18 14:00:00,4.75,4.77,4.75,4.76,414000.0,3.2119,3.2255,3.2119,3.2187,414000.0
2012-05-18 14:10:00,4.76,4.79,4.76,4.78,244400.0,3.2187,3.239,3.2187,3.2322,244400.0
2012-05-18 14:20:00,4.78,4.78,4.76,4.76,261200.0,3.2322,3.2322,3.2187,3.2187,261200.0
2012-05-18 14:30:00,4.76,4.77,4.75,4.75,282000.0,3.2187,3.2255,3.2119,3.2119,282000.0
2012-05-18 14:40:00,4.75,4.76,4.75,4.76,294400.0,3.2119,3.2187,3.2119,3.2187,294400.0
2012-05-18 14:50:00,4.76,4.77,4.76,4.77,408400.0,3.2187,3.2255,3.2187,3.2255,408400.0
2012-05-18 15:00:00,4.76,4.77,4.75,4.77,642800.0,3.2187,3.2255,3.2119,3.2255,642800.0
2012-05-18 15:10:00,4.77,4.78,4.77,4.78,476000.0,3.2255,3.2322,3.2255,3.2322,476000.0
2012-05-18 15:20:00,4.78,4.78,4.77,4.78,534400.0,3.2322,3.2322,3.2255,3.2322,534400.0
2012-05-18 15:30:00,4.78,4.79,4.78,4.79,544000.0,3.2322,3.239,3.2322,3.239,544000.0
2012-05-18 15:40:00,4.79,4.82,4.78,4.81,960400.0,3.239,3.2593,3.2322,3.2525,960400.0
2012-05-18 15:50:00,4.81,4.81,4.77,4.77,1330400.0,3.2525,3.2525,3.2255,3.2255,1330400.0
2012-05-21 09:30:00,4.77,4.77,4.74,4.75,673600.0,3.2255,3.2255,3.2052,3.2119,673600.0
2012-05-21 09:40:00,4.75,4.76,4.75,4.76,318800.0,3.2119,3.2187,3.2119,3.2187,318800.0
2012-05-21 09:50:00,4.76,4.78,4.76,4.78,503200.0,3.2187,3.2322,3.2187,3.2322,503200.0
2012-05-21 10:00:00,4.78,4.8,4.78,4.78,754000.0,3.2322,3.2457,3.2322,3.2322,754000.0
2012-05-21 10:10:00,4.78,4.79,4.78,4.79,322000.0,3.2322,3.239,3.2322,3.239,322000.0
2012-05-21 10:20:00,4.79,4.81,4.79,4.81,418400.0,3.239,3.2525,3.239,3.2525,418400.0
2012-05-21 10:30:00,4.81,4.81,4.8,4.8,431200.0,3.2525,3.2525,3.2457,3.2457,431200.0
2012-05-21 10:40:00,4.8,4.81,4.8,4.8,490000.0,3.2457,3.2525,3.2457,3.2457,490000.0
2012-05-21 10:50:00,4.8,4.81,4.8,4.81,278000.0,3.2457,3.2525,3.2457,3.2525,278000.0
2012-05-21 11:00:00,4.81,4.81,4.77,4.79,753600.0,3.2525,3.2525,3.2255,3.239,753600.0
2012-05-21 11:10:00,4.79,4.8,4.77,4.77,302000.0,3.239,3.2457,3.2255,3.2255,302000.0
2012-05-21 11:20:00,4.77,4.78,4.77,4.77,176000.0,3.2255,3.2322,3.2255,3.2255,176000.0
2012-05-21 11:30:00,4.78,4.78,4.77,4.78,135200.0,3.2322,3.2322,3.2255,3.2322,135200.0
2012-05-21 11:40:00,4.78,4.78,4.77,4.77,162800.0,3.2322,3.2322,3.2255,3.2255,162800.0
2012-05-21 11:50:00,4.77,4.78,4.77,4.78,148400.0,3.2255,3.2322,3.2255,3.2322,148400.0
2012-05-21 12:00:00,4.78,4.79,4.78,4.79,161200.0,3.2322,3.239,3.2322,3.239,161200.0
2012-05-21 12:10:00,4.79,4.81,4.79,4.8,710000.0,3.239,3.2525,3.239,3.2457,710000.0
2012-05-21 12:20:00,4.8,4.81,4.79,4.8,262800.0,3.2457,3.2525,3.239,3.2457,262800.0
2012-05-21 12:30:00,4.8,4.81,4.8,4.81,296800.0,3.2457,3.2525,3.2457,3.2525,296800.0
2012-05-21 12:40:00,4.81,4.81,4.8,4.8,187600.0,3.2525,3.2525,3.2457,3.2457,187600.0
2012-05-21 12:50:00,4.8,4.8,4.79,4.8,137200.0,3.2457,3.2457,3.239,3.2457,137200.0
2012-05-21 13:00:00,4.8,4.81,4.79,4.8,149200.0,3.2457,3.2525,3.239,3.2457,149200.0
2012-05-21 13:10:00,4.8,4.81,4.8,4.8,316800.0,3.2457,3.2525,3.2457,3.2457,316800.0
2012-05-21 13:20:00,4.8,4.81,4.8,4.8,150800.0,3.2457,3.2525,3.2457,3.2457,150800.0
2012-05-21 13:30:00,4.8,4.81,4.79,4.79,248800.0,3.2457,3.2525,3.239,3.239,248800.0
2012-05-21 13:40:00,4.79,4.79,4.78,4.78,294800.0,3.239,3.239,3.2322,3.2322,294800.0
2012-05-21 13:50:00,4.78,4.78,4.78,4.78,144400.0,3.2322,3.2322,3.2322,3.2322,144400.0
2012-05-21 14:00:00,4.78,4.78,4.78,4.78,87200.0,3.2322,3.2322,3.2322,3.2322,87200.0
2012-05-21 14:10:00,4.78,4.79,4.78,4.79,268000.0,3.2322,3.239,3.2322,3.239,268000.0
2012-05-21 14:20:00,4.79,4.79,4.76,4.76,411600.0,3.239,3.239,3.2187,3.2187,411600.0
2012-05-21 14:30:00,4.76,4.77,4.76,4.77,237200.0,3.2187,3.2255,3.2187,3.2255,237200.0
2012-05-21 14:40:00,4.77,4.77,4.75,4.75,350800.0,3.2255,3.2255,3.2119,3.2119,350800.0
2012-05-21 14:50:00,4.75,4.77,4.75,4.75,515600.0,3.2119,3.2255,3.2119,3.2119,515600.0
2012-05-21 15:00:00,4.75,4.77,4.75,4.77,325600.0,3.2119,3.2255,3.2119,3.2255,325600.0
2012-05-21 15:10:00,4.77,4.77,4.76,4.76,486800.0,3.2255,3.2255,3.2187,3.2187,486800.0
2012-05-21 15:20:00,4.76,4.77,4.75,4.76,791600.0,3.2187,3.2255,3.2119,3.2187,791600.0
2012-05-21 15:30:00,4.76,4.77,4.75,4.75,1770000.0,3.2187,3.2255,3.2119,3.2119,1770000.0
2012-05-21 15:40:00,4.75,4.79,4.73,4.78,1894800.0,3.2119,3.239,3.1984,3.2322,1894800.0
2012-05-21 15:50:00,4.79,4.79,4.75,4.75,2028000.0,3.239,3.239,3.2119,3.2119,2028000.0
2012-05-22 09:30:00,4.79,4.81,4.78,4.78,556800.0,3.239,3.2525,3.2322,3.2322,556800.0
2012-05-22 09:40:00,4.78,4.8,4.77,4.79,343200.0,3.2322,3.2457,3.2255,3.239,343200.0
2012-05-22 09:50:00,4.79,4.79,4.75,4.76,272400.0,3.239,3.239,3.2119,3.2187,272400.0
2012-05-22 10:00:00,4.75,4.78,4.75,4.77,397600.0,3.2119,3.2322,3.2119,3.2255,397600.0
2012-05-22 10:10:00,4.78,4.78,4.77,4.78,464000.0,3.2322,3.2322,3.2255,3.2322,464000.0
2012-05-22 10:20:00,4.78,4.79,4.77,4.79,172400.0,3.2322,3.239,3.2255,3.239,172400.0
2012-05-22 10:30:00,4.79,4.79,4.77,4.79,300800.0,3.239,3.239,3.2255,3.239,300800.0
2012-05-22 10:40:00,4.79,4.79,4.78,4.79,230800.0,3.239,3.239,3.2322,3.239,230800.0
2012-05-22 10:50:00,4.79,4.79,4.78,4.79,259200.0,3.239,3.239,3.2322,3.239,259200.0
2012-05-22 11:00:00,4.79,4.79,4.78,4.79,302400.0,3.239,3.239,3.2322,3.239,302400.0
2012-05-22 11:10:00,4.79,4.8,4.78,4.8,645200.0,3.239,3.2457,3.2322,3.2457,645200.0
2012-05-22 11:20:00,4.8,4.81,4.8,4.8,197600.0,3.2457,3.2525,3.2457,3.2457,197600.0
2012-05-22 11:30:00,4.8,4.81,4.8,4.8,269200.0,3.2457,3.2525,3.2457,3.2457,269200.0
2012-05-22 11:40:00,4.8,4.8,4.8,4.8,230800.0,3.2457,3.2457,3.2457,3.2457,230800.0
2012-05-22 11:50:00,4.8,4.8,4.78,4.78,180000.0,3.2457,3.2457,3.2322,3.2322,180000.0
2012-05-22 12:00:00,4.78,4.79,4.77,4.77,212000.0,3.2322,3.239,3.2255,3.2255,212000.0
2012-05-22 12:10:00,4.77,4.79,4.77,4.78,323600.0,3.2255,3.239,3.2255,3.2322,323600.0
2012-05-22 12:20:00,4.79,4.79,4.78,4.78,102400.0,3.239,3.239,3.2322,3.2322,102400.0
2012-05-22 12:30:00,4.78,4.79,4.78,4.79,249600.0,3.2322,3.239,3.2322,3.239,249600.0
2012-05-22 12:40:00,4.79,4.79,4.79,4.79,313600.0,3.239,3.239,3.239,3.239,313600.0
2012-05-22 12:50:00,4.79,4.8,4.79,4.8,322800.0,3.239,3.2457,3.239,3.2457,322800.0
2012-05-22 13:00:00,4.8,4.82,4.8,4.81,529600.0,3.2457,3.2593,3.2457,3.2525,529600.0
2012-05-22 13:10:00,4.81,4.81,4.8,4.8,135200.0,3.2525,3.2525,3.2457,3.2457,135200.0
2012-05-22 13:20:00,4.8,4.81,4.8,4.8,130800.0,3.2457,3.2525,3.2457,3.2457,130800.0
2012-05-22 13:30:00,4.8,4.8,4.79,4.79,198400.0,3.2457,3.2457,3.239,3.239,198400.0
2012-05-22 13:40:00,4.79,4.8,4.78,4.8,134000.0,3.239,3.2457,3.2322,3.2457,134000.0
2012-05-22 13:50:00,4.79,4.8,4.79,4.79,93200.0,3.239,3.2457,3.239,3.239,93200.0
2012-05-22 14:00:00,4.79,4.8,4.79,4.8,282400.0,3.239,3.2457,3.239,3.2457,282400.0
2012-05-22 14:10:00,4.79,4.8,4.79,4.79,110000.0,3.239,3.2457,3.239,3.239,110000.0
2012-05-22 14:20:00,4.79,4.8,4.79,4.79,179600.0,3.239,3.2457,3.239,3.239,179600.0
2012-05-22 14:30:00,4.79,4.79,4.78,4.79,182800.0,3.239,3.239,3.2322,3.239,182800.0
2012-05-22 14:40:00,4.79,4.8,4.78,4.79,319600.0,3.239,3.2457,3.2322,3.239,319600.0
2012-05-22 14:50:00,4.79,4.8,4.79,4.79,484800.0,3.239,3.2457,3.239,3.239,484800.0
2012-05-22 15:00:00,4.79,4.8,4.78,4.79,319200.0,3.239,3.2457,3.2322,3.239,319200.0
2012-05-22 15:10:00,4.79,4.8,4.78,4.79,296400.0,3.239,3.2457,3.2322,3.239,296400.0
2012-05-22 15:20:00,4.78,4.8,4.78,4.78,334400.0,3.2322,3.2457,3.2322,3.2322,334400.0
2012-05-22 15:30:00,4.78,4.78,4.76,4.76,458400.0,3.2322,3.2322,3.2187,3.2187,458400.0
2012-05-22 15:40:00,4.76,4.77,4.74,4.74,614000.0,3.2187,3.2255,3.2052,3.2052,614000.0
2012-05-22 15:50:00,4.74,4.77,4.74,4.76,1485600.0,3.2052,3.2255,3.2052,3.2187,1485600.0
2012-05-23 09:30:00,4.74,4.82,4.69,4.74,392800.0,3.2052,3.2593,3.1714,3.2052,392800.0
2012-05-23 09:40:00,4.74,4.75,4.72,4.74,174800.0,3.2052,3.2119,3.1916,3.2052,174800.0
2012-05-23 09:50:00,4.73,4.75,4.72,4.75,226400.0,3.1984,3.2119,3.1916,3.2119,226400.0
2012-05-23 10:00:00,4.74,4.76,4.73,4.75,402400.0,3.2052,3.2187,3.1984,3.2119,402400.0
2012-05-23 10:10:00,4.75,4.76,4.75,4.75,460400.0,3.2119,3.2187,3.2119,3.2119,460400.0
2012-05-23 10:20:00,4.75,4.77,4.75,4.76,333600.0,3.2119,3.2255,3.2119,3.2187,333600.0
2012-05-23 10:30:00,4.76,4.77,4.75,4.75,316000.0,3.2187,3.2255,3.2119,3.2119,316000.0
2012-05-23 10:40:00,4.75,4.76,4.73,4.74,301200.0,3.2119,3.2187,3.1984,3.2052,301200.0
2012-05-23 10:50:00,4.75,4.76,4.74,4.76,176000.0,3.2119,3.2187,3.2052,3.2187,176000.0
2012-05-23 11:00:00,4.76,4.77,4.75,4.77,686400.0,3.2187,3.2255,3.2119,3.2255,686400.0
2012-05-23 11:10:00,4.76,4.78,4.75,4.75,534000.0,3.2187,3.2322,3.2119,3.2119,534000.0
2012-05-23 11:20:00,4.75,4.76,4.74,4.74,496400.0,3.2119,3.2187,3.2052,3.2052,496400.0
2012-05-23 11:30:00,4.74,4.75,4.74,4.74,208000.0,3.2052,3.2119,3.2052,3.2052,208000.0
2012-05-23 11:40:00,4.74,4.75,4.74,4.74,313200.0,3.2052,3.2119,3.2052,3.2052,313200.0
2012-05-23 11:50:00,4.74,4.74,4.72,4.73,1098000.0,3.2052,3.2052,3.1916,3.1984,1098000.0
2012-05-23 12:00:00,4.73,4.74,4.72,4.73,350000.0,3.1984,3.2052,3.1916,3.1984,350000.0
2012-05-23 12:10:00,4.73,4.73,4.71,4.73,384800.0,3.1984,3.1984,3.1849,3.1984,384800.0
2012-05-23 12:20:00,4.73,4.73,4.71,4.71,212000.0,3.1984,3.1984,3.1849,3.1849,212000.0
2012-05-23 12:30:00,4.71,4.72,4.68,4.69,593200.0,3.1849,3.1916,3.1646,3.1714,593200.0
2012-05-23 12:40:00,4.69,4.69,4.67,4.69,281600.0,3.1714,3.1714,3.1578,3.1714,281600.0
2012-05-23 12:50:00,4.68,4.69,4.68,4.68,173600.0,3.1646,3.1714,3.1646,3.1646,173600.0
2012-05-23 13:00:00,4.69,4.7,4.69,4.69,570800.0,3.1714,3.1781,3.1714,3.1714,570800.0
2012-05-23 13:10:00,4.68,4.69,4.68,4.68,131200.0,3.1646,3.1714,3.1646,3.1646,131200.0
2012-05-23 13:20:00,4.68,4.69,4.68,4.69,253600.0,3.1646,3.1714,3.1646,3.1714,253600.0
2012-05-23 13:30:00,4.69,4.7,4.68,4.69,634400.0,3.1714,3.1781,3.1646,3.1714,634400.0
2012-05-23 13:40:00,4.69,4.7,4.69,4.69,971600.0,3.1714,3.1781,3.1714,3.1714,971600.0
2012-05-23 13:50:00,4.69,4.7,4.68,4.69,499600.0,3.1714,3.1781,3.1646,3.1714,499600.0
2012-05-23 14:00:00,4.69,4.74,4.69,4.74,1040800.0,3.1714,3.2052,3.1714,3.2052,1040800.0
2012-05-23 14:10:00,4.74,4.75,4.74,4.75,714400.0,3.2052,3.2119,3.2052,3.2119,714400.0
2012-05-23 14:20:00,4.75,4.75,4.74,4.74,571600.0,3.2119,3.2119,3.2052,3.2052,571600.0
2012-05-23 14:30:00,4.74,4.74,4.73,4.73,652400.0,3.2052,3.2052,3.1984,3.1984,652400.0
2012-05-23 14:40:00,4.73,4.75,4.73,4.75,698800.0,3.1984,3.2119,3.1984,3.2119,698800.0
2012-05-23 14:50:00,4.75,4.75,4.74,4.75,514400.0,3.2119,3.2119,3.2052,3.2119,514400.0
2012-05-23 15:00:00,4.75,4.75,4.75,4.75,852800.0,3.2119,3.2119,3.2119,3.2119,852800.0
2012-05-23 15:10:00,4.75,4.76,4.75,4.76,773600.0,3.2119,3.2187,3.2119,3.2187,773600.0
2012-05-23 15:20:00,4.76,4.8,4.75,4.79,598000.0,3.2187,3.2457,3.2119,3.239,598000.0
2012-05-23 15:30:00,4.79,4.79,4.77,4.78,1437600.0,3.239,3.239,3.2255,3.2322,1437600.0
2012-05-23 15:40:00,4.78,4.78,4.76,4.78,902000.0,3.2322,3.2322,3.2187,3.2322,902000.0
2012-05-23 15:50:00,4.78,4.78,4.76,4.77,1358000.0,3.2322,3.2322,3.2187,3.2255,1358000.0
2012-05-24 09:30:00,4.77,4.78,4.74,4.75,1005600.0,3.2507,3.2575,3.2303,3.2371,1005600.0
2012-05-24 09:40:00,4.75,4.76,4.73,4.75,418000.0,3.2371,3.2439,3.2234,3.2371,418000.0
2012-05-24 09:50:00,4.75,4.75,4.72,4.72,892000.0,3.2371,3.2371,3.2166,3.2166,892000.0
2012-05-24 10:00:00,4.72,4.75,4.72,4.75,607600.0,3.2166,3.2371,3.2166,3.2371,607600.0
2012-05-24 10:10:00,4.75,4.76,4.75,4.76,189200.0,3.2371,3.2439,3.2371,3.2439,189200.0
2012-05-24 10:20:00,4.75,4.76,4.75,4.75,776400.0,3.2371,3.2439,3.2371,3.2371,776400.0
2012-05-24 10:30:00,4.75,4.76,4.75,4.76,338400.0,3.2371,3.2439,3.2371,3.2439,338400.0
2012-05-24 10:40:00,4.76,4.76,4.75,4.75,205600.0,3.2439,3.2439,3.2371,3.2371,205600.0
2012-05-24 10:50:00,4.75,4.77,4.74,4.77,250800.0,3.2371,3.2507,3.2303,3.2507,250800.0
2012-05-24 11:00:00,4.76,4.76,4.74,4.75,302800.0,3.2439,3.2439,3.2303,3.2371,302800.0
2012-05-24 11:10:00,4.75,4.76,4.75,4.75,235200.0,3.2371,3.2439,3.2371,3.2371,235200.0
2012-05-24 11:20:00,4.75,4.76,4.75,4.75,168000.0,3.2371,3.2439,3.2371,3.2371,168000.0
2012-05-24 11:30:00,4.75,4.75,4.73,4.74,279200.0,3.2371,3.2371,3.2234,3.2303,279200.0
2012-05-24 11:40:00,4.74,4.74,4.73,4.73,178800.0,3.2303,3.2303,3.2234,3.2234,178800.0
2012-05-24 11:50:00,4.73,4.74,4.73,4.74,92000.0,3.2234,3.2303,3.2234,3.2303,92000.0
2012-05-24 12:00:00,4.74,4.74,4.69,4.7,606800.0,3.2303,3.2303,3.1962,3.203,606800.0
2012-05-24 12:10:00,4.7,4.71,4.69,4.7,382400.0,3.203,3.2098,3.1962,3.203,382400.0
2012-05-24 12:20:00,4.7,4.73,4.7,4.73,388800.0,3.203,3.2234,3.203,3.2234,388800.0
2012-05-24 12:30:00,4.72,4.73,4.72,4.72,307200.0,3.2166,3.2234,3.2166,3.2166,307200.0
2012-05-24 12:40:00,4.72,4.74,4.72,4.74,207600.0,3.2166,3.2303,3.2166,3.2303,207600.0
2012-05-24 12:50:00,4.74,4.74,4.73,4.73,368400.0,3.2303,3.2303,3.2234,3.2234,368400.0
2012-05-24 13:00:00,4.74,4.74,4.73,4.74,198400.0,3.2303,3.2303,3.2234,3.2303,198400.0
2012-05-24 13:10:00,4.74,4.74,4.73,4.74,1165200.0,3.2303,3.2303,3.2234,3.2303,1165200.0
2012-05-24 13:20:00,4.74,4.75,4.73,4.74,1274000.0,3.2303,3.2371,3.2234,3.2303,1274000.0
2012-05-24 13:30:00,4.74,4.75,4.73,4.75,677200.0,3.2303,3.2371,3.2234,3.2371,677200.0
2012-05-24 13:40:00,4.75,4.76,4.74,4.75,302400.0,3.2371,3.2439,3.2303,3.2371,302400.0
2012-05-24 13:50:00,4.75,4.76,4.75,4.76,356400.0,3.2371,3.2439,3.2371,3.2439,356400.0
2012-05-24 14:00:00,4.75,4.77,4.75,4.75,213600.0,3.2371,3.2507,3.2371,3.2371,213600.0
2012-05-24 14:10:00,4.75,4.76,4.75,4.75,342800.0,3.2371,3.2439,3.2371,3.2371,342800.0
2012-05-24 14:20:00,4.76,4.76,4.75,4.75,258800.0,3.2439,3.2439,3.2371,3.2371,258800.0
2012-05-24 14:30:00,4.75,4.77,4.75,4.75,439600.0,3.2371,3.2507,3.2371,3.2371,439600.0
2012-05-24 14:40:00,4.75,4.76,4.75,4.75,190000.0,3.2371,3.2439,3.2371,3.2371,190000.0
2012-05-24 14:50:00,4.75,4.76,4.74,4.75,323600.0,3.2371,3.2439,3.2303,3.2371,323600.0
2012-05-24 15:00:00,4.75,4.77,4.75,4.76,244400.0,3.2371,3.2507,3.2371,3.2439,244400.0
2012-05-24 15:10:00,4.76,4.76,4.75,4.76,198800.0,3.2439,3.2439,3.2371,3.2439,198800.0
2012-05-24 15:20:00,4.76,4.8,4.76,4.79,788400.0,3.2439,3.2711,3.2439,3.2643,788400.0
2012-05-24 15:30:00,4.79,4.8,4.78,4.79,576800.0,3.2643,3.2711,3.2575,3.2643,576800.0
2012-05-24 15:40:00,4.79,4.8,4.78,4.79,720000.0,3.2643,3.2711,3.2575,3.2643,720000.0
2012-05-24 15:50:00,4.79,4.8,4.79,4.79,1485200.0,3.2643,3.2711,3.2643,3.2643,1485200.0
2012-05-25 09:30:00,4.79,4.88,4.79,4.85,500400.0,3.2643,3.3257,3.2643,3.3052,500400.0
2012-05-25 09:40:00,4.85,4.86,4.83,4.85,399600.0,3.3052,3.312,3.2916,3.3052,399600.0
2012-05-25 09:50:00,4.85,4.86,4.83,4.85,271600.0,3.3052,3.312,3.2916,3.3052,271600.0
2012-05-25 10:00:00,4.85,4.87,4.84,4.87,633200.0,3.3052,3.3188,3.2984,3.3188,633200.0
2012-05-25 10:10:00,4.87,4.89,4.86,4.89,378800.0,3.3188,3.3325,3.312,3.3325,378800.0
2012-05-25 10:20:00,4.89,4.91,4.89,4.89,206400.0,3.3325,3.3461,3.3325,3.3325,206400.0
2012-05-25 10:30:00,4.89,4.93,4.89,4.92,398400.0,3.3325,3.3597,3.3325,3.3529,398400.0
2012-05-25 10:40:00,4.93,4.93,4.89,4.89,686800.0,3.3597,3.3597,3.3325,3.3325,686800.0
2012-05-25 10:50:00,4.89,4.89,4.86,4.87,390400.0,3.3325,3.3325,3.312,3.3188,390400.0
2012-05-25 11:00:00,4.87,4.88,4.87,4.88,470400.0,3.3188,3.3257,3.3188,3.3257,470400.0
2012-05-25 11:10:00,4.88,4.9,4.88,4.88,660400.0,3.3257,3.3393,3.3257,3.3257,660400.0
2012-05-25 11:20:00,4.88,4.88,4.87,4.87,222800.0,3.3257,3.3257,3.3188,3.3188,222800.0
2012-05-25 11:30:00,4.87,4.88,4.85,4.88,287600.0,3.3188,3.3257,3.3052,3.3257,287600.0
2012-05-25 11:40:00,4.88,4.89,4.88,4.88,389600.0,3.3257,3.3325,3.3257,3.3257,389600.0
2012-05-25 11:50:00,4.88,4.88,4.87,4.88,361600.0,3.3257,3.3257,3.3188,3.3257,361600.0
2012-05-25 12:00:00,4.88,4.89,4.87,4.89,156800.0,3.3257,3.3325,3.3188,3.3325,156800.0
2012-05-25 12:10:00,4.89,4.89,4.88,4.88,74800.0,3.3325,3.3325,3.3257,3.3257,74800.0
2012-05-25 12:20:00,4.88,4.9,4.88,4.89,378000.0,3.3257,3.3393,3.3257,3.3325,378000.0
2012-05-25 12:30:00,4.89,4.9,4.88,4.88,192400.0,3.3325,3.3393,3.3257,3.3257,192400.0
2012-05-25 12:40:00,4.88,4.88,4.88,4.88,79600.0,3.3257,3.3257,3.3257,3.3257,79600.0
2012-05-25 12:50:00,4.88,4.88,4.88,4.88,44000.0,3.3257,3.3257,3.3257,3.3257,44000.0
2012-05-25 13:00:00,4.88,4.88,4.88,4.88,268800.0,3.3257,3.3257,3.3257,3.3257,268800.0
2012-05-25 13:10:00,4.88,4.91,4.88,4.91,271200.0,3.3257,3.3461,3.3257,3.3461,271200.0
2012-05-25 13:20:00,4.91,4.91,4.89,4.9,168400.0,3.3461,3.3461,3.3325,3.3393,168400.0
2012-05-25 13:30:00,4.9,4.9,4.88,4.88,256800.0,3.3393,3.3393,3.3257,3.3257,256800.0
2012-05-25 13:40:00,4.88,4.88,4.88,4.88,79200.0,3.3257,3.3257,3.3257,3.3257,79200.0
2012-05-25 13:50:00,4.88,4.88,4.88,4.88,51600.0,3.3257,3.3257,3.3257,3.3257,51600.0
2012-05-25 14:00:00,4.88,4.88,4.88,4.88,148800.0,3.3257,3.3257,3.3257,3.3257,148800.0
2012-05-25 14:10:00,4.88,4.88,4.87,4.87,150400.0,3.3257,3.3257,3.3188,3.3188,150400.0
2012-05-25 14:20:00,4.87,4.87,4.86,4.86,270800.0,3.3188,3.3188,3.312,3.312,270800.0
2012-05-25 14:30:00,4.87,4.88,4.87,4.88,117200.0,3.3188,3.3257,3.3188,3.3257,117200.0
2012-05-25 14:40:00,4.88,4.88,4.86,4.87,181600.0,3.3257,3.3257,3.312,3.3188,181600.0
2012-05-25 14:50:00,4.87,4.88,4.86,4.87,94400.0,3.3188,3.3257,3.312,3.3188,94400.0
2012-05-25 15:00:00,4.87,4.88,4.87,4.88,291200.0,3.3188,3.3257,3.3188,3.3257,291200.0
2012-05-25 15:10:00,4.88,4.88,4.86,4.86,306400.0,3.3257,3.3257,3.312,3.312,306400.0
2012-05-25 15:20:00,4.86,4.87,4.85,4.87,385600.0,3.312,3.3188,3.3052,3.3188,385600.0
2012-05-25 15:30:00,4.87,4.88,4.87,4.87,552000.0,3.3188,3.3257,3.3188,3.3188,552000.0
2012-05-25 15:40:00,4.87,4.88,4.86,4.87,653600.0,3.3188,3.3257,3.312,3.3188,653600.0
2012-05-25 15:50:00,4.87,4.88,4.87,4.88,795200.0,3.3188,3.3257,3.3188,3.3257,795200.0
2012-05-29 09:30:00,4.9,4.91,4.89,4.91,121200.0,3.3393,3.3461,3.3325,3.3461,121200.0
2012-05-29 09:40:00,4.91,4.92,4.9,4.91,118400.0,3.3461,3.3529,3.3393,3.3461,118400.0
2012-05-29 09:50:00,4.91,4.92,4.88,4.88,184800.0,3.3461,3.3529,3.3257,3.3257,184800.0
2012-05-29 10:00:00,4.88,4.89,4.85,4.86,330400.0,3.3257,3.3325,3.3052,3.312,330400.0
2012-05-29 10:10:00,4.86,4.88,4.86,4.86,226000.0,3.312,3.3257,3.312,3.312,226000.0
2012-05-29 10:20:00,4.86,4.86,4.85,4.85,175200.0,3.312,3.312,3.3052,3.3052,175200.0
2012-05-29 10:30:00,4.85,4.88,4.85,4.86,174800.0,3.3052,3.3257,3.3052,3.312,174800.0
2012-05-29 10:40:00,4.86,4.86,4.84,4.85,153200.0,3.312,3.312,3.2984,3.3052,153200.0
2012-05-29 10:50:00,4.85,4.85,4.84,4.84,96400.0,3.3052,3.3052,3.2984,3.2984,96400.0
2012-05-29 11:00:00,4.84,4.85,4.83,4.84,256800.0,3.2984,3.3052,3.2916,3.2984,256800.0
2012-05-29 11:10:00,4.84,4.84,4.83,4.84,270000.0,3.2984,3.2984,3.2916,3.2984,270000.0
2012-05-29 11:20:00,4.84,4.86,4.83,4.86,883200.0,3.2984,3.312,3.2916,3.312,883200.0
2012-05-29 11:30:00,4.86,4.87,4.85,4.87,250400.0,3.312,3.3188,3.3052,3.3188,250400.0
2012-05-29 11:40:00,4.86,4.87,4.85,4.86,172800.0,3.312,3.3188,3.3052,3.312,172800.0
2012-05-29 11:50:00,4.86,4.88,4.86,4.86,296400.0,3.312,3.3257,3.312,3.312,296400.0
2012-05-29 12:00:00,4.86,4.86,4.85,4.86,206000.0,3.312,3.312,3.3052,3.312,206000.0
2012-05-29 12:10:00,4.86,4.86,4.84,4.84,152000.0,3.312,3.312,3.2984,3.2984,152000.0
2012-05-29 12:20:00,4.84,4.86,4.84,4.85,115600.0,3.2984,3.312,3.2984,3.3052,115600.0
2012-05-29 12:30:00,4.85,4.86,4.85,4.86,170400.0,3.3052,3.312,3.3052,3.312,170400.0
2012-05-29 12:40:00,4.86,4.87,4.86,4.86,67200.0,3.312,3.3188,3.312,3.312,67200.0
2012-05-29 12:50:00,4.86,4.87,4.86,4.86,172800.0,3.312,3.3188,3.312,3.312,172800.0
2012-05-29 13:00:00,4.86,4.87,4.85,4.87,159600.0,3.312,3.3188,3.3052,3.3188,159600.0
2012-05-29 13:10:00,4.87,4.88,4.87,4.87,96000.0,3.3188,3.3257,3.3188,3.3188,96000.0
2012-05-29 13:20:00,4.87,4.88,4.87,4.87,78800.0,3.3188,3.3257,3.3188,3.3188,78800.0
2012-05-29 13:30:00,4.88,4.89,4.87,4.88,142400.0,3.3257,3.3325,3.3188,3.3257,142400.0
2012-05-29 13:40:00,4.88,4.89,4.88,4.89,93600.0,3.3257,3.3325,3.3257,3.3325,93600.0
2012-05-29 13:50:00,4.89,4.89,4.87,4.87,104000.0,3.3325,3.3325,3.3188,3.3188,104000.0
2012-05-29 14:00:00,4.87,4.88,4.86,4.88,222800.0,3.3188,3.3257,3.312,3.3257,222800.0
2012-05-29 14:10:00,4.88,4.9,4.88,4.89,129200.0,3.3257,3.3393,3.3257,3.3325,129200.0
2012-05-29 14:20:00,4.89,4.89,4.88,4.89,119600.0,3.3325,3.3325,3.3257,3.3325,119600.0
2012-05-29 14:30:00,4.89,4.91,4.89,4.89,146400.0,3.3325,3.3461,3.3325,3.3325,146400.0
2012-05-29 14:40:00,4.89,4.9,4.88,4.89,194800.0,3.3325,3.3393,3.3257,3.3325,194800.0
2012-05-29 14:50:00,4.89,4.91,4.89,4.91,156400.0,3.3325,3.3461,3.3325,3.3461,156400.0
2012-05-29 15:00:00,4.91,4.91,4.9,4.91,117200.0,3.3461,3.3461,3.3393,3.3461,117200.0
2012-05-29 15:10:00,4.9,4.91,4.9,4.91,278800.0,3.3393,3.3461,3.3393,3.3461,278800.0
2012-05-29 15:20:00,4.91,4.95,4.91,4.93,536000.0,3.3461,3.3734,3.3461,3.3597,536000.0
2012-05-29 15:30:00,4.93,4.93,4.91,4.92,308800.0,3.3597,3.3597,3.3461,3.3529,308800.0
2012-05-29 15:40:00,4.92,4.94,4.92,4.94,483600.0,3.3529,3.3666,3.3529,3.3666,483600.0
2012-05-29 15:50:00,4.94,4.94,4.92,4.93,744800.0,3.3666,3.3666,3.3529,3.3597,744800.0
2012-05-30 09:30:00,4.88,4.89,4.85,4.85,229200.0,3.3257,3.3325,3.3052,3.3052,229200.0
2012-05-30 09:40:00,4.85,4.86,4.83,4.83,192800.0,3.3052,3.312,3.2916,3.2916,192800.0
2012-05-30 09:50:00,4.83,4.84,4.83,4.83,140400.0,3.2916,3.2984,3.2916,3.2916,140400.0
2012-05-30 10:00:00,4.83,4.83,4.8,4.8,360000.0,3.2916,3.2916,3.2711,3.2711,360000.0
2012-05-30 10:10:00,4.8,4.8,4.78,4.78,440400.0,3.2711,3.2711,3.2575,3.2575,440400.0
2012-05-30 10:20:00,4.78,4.82,4.78,4.81,185600.0,3.2575,3.2848,3.2575,3.278,185600.0
2012-05-30 10:30:00,4.81,4.81,4.78,4.78,697200.0,3.278,3.278,3.2575,3.2575,697200.0
2012-05-30 10:40:00,4.78,4.81,4.78,4.8,145600.0,3.2575,3.278,3.2575,3.2711,145600.0
2012-05-30 10:50:00,4.8,4.82,4.8,4.82,186000.0,3.2711,3.2848,3.2711,3.2848,186000.0
2012-05-30 11:00:00,4.82,4.92,4.81,4.91,1290400.0,3.2848,3.3529,3.278,3.3461,1290400.0
2012-05-30 11:10:00,4.91,4.97,4.89,4.92,2066400.0,3.3461,3.387,3.3325,3.3529,2066400.0
2012-05-30 11:20:00,4.92,4.99,4.91,4.97,866400.0,3.3529,3.4006,3.3461,3.387,866400.0
2012-05-30 11:30:00,4.97,5.07,4.96,5.07,1345600.0,3.387,3.4551,3.3802,3.4551,1345600.0
2012-05-30 11:40:00,5.07,5.29,5.06,5.22,4072400.0,3.4551,3.6051,3.4483,3.5574,4072400.0
2012-05-30 11:50:00,5.22,5.23,5.06,5.13,3024400.0,3.5574,3.5642,3.4483,3.496,3024400.0
2012-05-30 12:00:00,5.12,5.12,5.05,5.07,693200.0,3.4892,3.4892,3.4415,3.4551,693200.0
2012-05-30 12:10:00,5.07,5.09,5.06,5.08,629600.0,3.4551,3.4688,3.4483,3.462,629600.0
2012-05-30 12:20:00,5.08,5.08,5.02,5.03,523200.0,3.462,3.462,3.4211,3.4279,523200.0
2012-05-30 12:30:00,5.03,5.08,5.02,5.07,501600.0,3.4279,3.462,3.4211,3.4551,501600.0
2012-05-30 12:40:00,5.07,5.07,5.05,5.07,327200.0,3.4551,3.4551,3.4415,3.4551,327200.0
2012-05-30 12:50:00,5.07,5.07,5.01,5.01,478800.0,3.4551,3.4551,3.4143,3.4143,478800.0
2012-05-30 13:00:00,5.01,5.05,5.0,5.05,270000.0,3.4143,3.4415,3.4074,3.4415,270000.0
2012-05-30 13:10:00,5.05,5.06,5.0,5.01,288000.0,3.4415,3.4483,3.4074,3.4143,288000.0
2012-05-30 13:20:00,5.01,5.02,5.0,5.01,247200.0,3.4143,3.4211,3.4074,3.4143,247200.0
2012-05-30 13:30:00,5.01,5.03,5.0,5.02,298000.0,3.4143,3.4279,3.4074,3.4211,298000.0
2012-05-30 13:40:00,5.02,5.02,4.99,4.99,152800.0,3.4211,3.4211,3.4006,3.4006,152800.0
2012-05-30 13:50:00,4.99,4.99,4.96,4.97,275200.0,3.4006,3.4006,3.3802,3.387,275200.0
2012-05-30 14:00:00,4.97,5.01,4.97,5.01,308000.0,3.387,3.4143,3.387,3.4143,308000.0
2012-05-30 14:10:00,5.01,5.01,4.98,4.99,201600.0,3.4143,3.4143,3.3938,3.4006,201600.0
2012-05-30 14:20:00,4.99,4.99,4.97,4.97,184400.0,3.4006,3.4006,3.387,3.387,184400.0
2012-05-30 14:30:00,4.97,4.98,4.97,4.97,187600.0,3.387,3.3938,3.387,3.387,187600.0
2012-05-30 14:40:00,4.97,4.98,4.96,4.97,284000.0,3.387,3.3938,3.3802,3.387,284000.0
2012-05-30 14:50:00,4.97,4.97,4.93,4.94,608000.0,3.387,3.387,3.3597,3.3666,608000.0
2012-05-30 15:00:00,4.93,4.95,4.91,4.92,511600.0,3.3597,3.3734,3.3461,3.3529,511600.0
2012-05-30 15:10:00,4.92,4.93,4.89,4.92,591200.0,3.3529,3.3597,3.3325,3.3529,591200.0
2012-05-30 15:20:00,4.92,4.93,4.89,4.92,374800.0,3.3529,3.3597,3.3325,3.3529,374800.0
2012-05-30 15:30:00,4.93,4.93,4.91,4.92,430400.0,3.3597,3.3597,3.3461,3.3529,430400.0
2012-05-30 15:40:00,4.92,4.92,4.91,4.92,735600.0,3.3529,3.3529,3.3461,3.3529,735600.0
2012-05-30 15:50:00,4.92,4.93,4.92,4.92,1414400.0,3.3529,3.3597,3.3529,3.3529,1414400.0
2012-05-31 09:30:00,4.87,4.93,4.84,4.84,360400.0,3.3188,3.3597,3.2984,3.2984,360400.0
2012-05-31 09:40:00,4.84,4.85,4.81,4.82,281600.0,3.2984,3.3052,3.278,3.2848,281600.0
2012-05-31 09:50:00,4.82,4.84,4.8,4.83,300000.0,3.2848,3.2984,3.2711,3.2916,300000.0
2012-05-31 10:00:00,4.83,4.85,4.82,4.82,154000.0,3.2916,3.3052,3.2848,3.2848,154000.0
2012-05-31 10:10:00,4.82,4.83,4.81,4.82,112400.0,3.2848,3.2916,3.278,3.2848,112400.0
2012-05-31 10:20:00,4.81,4.82,4.79,4.8,367200.0,3.278,3.2848,3.2643,3.2711,367200.0
2012-05-31 10:30:00,4.8,4.8,4.78,4.78,235200.0,3.2711,3.2711,3.2575,3.2575,235200.0
2012-05-31 10:40:00,4.78,4.78,4.76,4.76,223200.0,3.2575,3.2575,3.2439,3.2439,223200.0
2012-05-31 10:50:00,4.76,4.8,4.76,4.78,290400.0,3.2439,3.2711,3.2439,3.2575,290400.0
2012-05-31 11:00:00,4.78,4.78,4.75,4.77,380800.0,3.2575,3.2575,3.2371,3.2507,380800.0
2012-05-31 11:10:00,4.77,4.78,4.76,4.76,388000.0,3.2507,3.2575,3.2439,3.2439,388000.0
2012-05-31 11:20:00,4.76,4.79,4.76,4.78,231600.0,3.2439,3.2643,3.2439,3.2575,231600.0
2012-05-31 11:30:00,4.78,4.79,4.77,4.77,219600.0,3.2575,3.2643,3.2507,3.2507,219600.0
2012-05-31 11:40:00,4.77,4.78,4.76,4.77,278400.0,3.2507,3.2575,3.2439,3.2507,278400.0
2012-05-31 11:50:00,4.77,4.79,4.77,4.79,183600.0,3.2507,3.2643,3.2507,3.2643,183600.0
2012-05-31 12:00:00,4.79,4.8,4.78,4.79,144800.0,3.2643,3.2711,3.2575,3.2643,144800.0
2012-05-31 12:10:00,4.8,4.81,4.79,4.81,156800.0,3.2711,3.278,3.2643,3.278,156800.0
2012-05-31 12:20:00,4.81,4.84,4.81,4.84,220800.0,3.278,3.2984,3.278,3.2984,220800.0
2012-05-31 12:30:00,4.84,4.84,4.81,4.81,127200.0,3.2984,3.2984,3.278,3.278,127200.0
2012-05-31 12:40:00,4.81,4.81,4.8,4.81,113200.0,3.278,3.278,3.2711,3.278,113200.0
2012-05-31 12:50:00,4.81,4.81,4.8,4.8,146800.0,3.278,3.278,3.2711,3.2711,146800.0
2012-05-31 13:00:00,4.8,4.83,4.8,4.82,161200.0,3.2711,3.2916,3.2711,3.2848,161200.0
2012-05-31 13:10:00,4.82,4.83,4.81,4.82,114000.0,3.2848,3.2916,3.278,3.2848,114000.0
2012-05-31 13:20:00,4.82,4.84,4.81,4.82,213200.0,3.2848,3.2984,3.278,3.2848,213200.0
2012-05-31 13:30:00,4.82,4.83,4.8,4.8,271200.0,3.2848,3.2916,3.2711,3.2711,271200.0
2012-05-31 13:40:00,4.8,4.81,4.8,4.8,172000.0,3.2711,3.278,3.2711,3.2711,172000.0
2012-05-31 13:50:00,4.8,4.81,4.79,4.81,171600.0,3.2711,3.278,3.2643,3.278,171600.0
2012-05-31 14:00:00,4.81,4.82,4.79,4.81,239200.0,3.278,3.2848,3.2643,3.278,239200.0
2012-05-31 14:10:00,4.81,4.82,4.8,4.8,176400.0,3.278,3.2848,3.2711,3.2711,176400.0
2012-05-31 14:20:00,4.8,4.81,4.78,4.81,228000.0,3.2711,3.278,3.2575,3.278,228000.0
2012-05-31 14:30:00,4.81,4.82,4.8,4.81,116800.0,3.278,3.2848,3.2711,3.278,116800.0
2012-05-31 14:40:00,4.82,4.82,4.81,4.82,154800.0,3.2848,3.2848,3.278,3.2848,154800.0
2012-05-31 14:50:00,4.82,4.83,4.82,4.82,154800.0,3.2848,3.2916,3.2848,3.2848,154800.0
2012-05-31 15:00:00,4.82,4.82,4.81,4.82,248000.0,3.2848,3.2848,3.278,3.2848,248000.0
2012-05-31 15:10:00,4.82,4.83,4.82,4.82,227600.0,3.2848,3.2916,3.2848,3.2848,227600.0
2012-05-31 15:20:00,4.82,4.84,4.81,4.83,368800.0,3.2848,3.2984,3.278,3.2916,368800.0
2012-05-31 15:30:00,4.83,4.85,4.82,4.84,387600.0,3.2916,3.3052,3.2848,3.2984,387600.0
2012-05-31 15:40:00,4.84,4.84,4.81,4.81,608000.0,3.2984,3.2984,3.278,3.278,608000.0
2012-05-31 15:50:00,4.81,4.81,4.79,4.8,968400.0,3.278,3.278,3.2643,3.2711,968400.0
2012-06-01 09:30:00,4.69,4.72,4.67,4.7,557600.0,3.1962,3.2166,3.1825,3.203,557600.0
2012-06-01 09:40:00,4.69,4.74,4.69,4.74,616400.0,3.1962,3.2303,3.1962,3.2303,616400.0
2012-06-01 09:50:00,4.74,4.76,4.73,4.75,405600.0,3.2303,3.2439,3.2234,3.2371,405600.0
2012-06-01 10:00:00,4.75,4.77,4.74,4.75,670000.0,3.2371,3.2507,3.2303,3.2371,670000.0
2012-06-01 10:10:00,4.75,4.75,4.73,4.74,336400.0,3.2371,3.2371,3.2234,3.2303,336400.0
2012-06-01 10:20:00,4.74,4.76,4.74,4.75,355200.0,3.2303,3.2439,3.2303,3.2371,355200.0
2012-06-01 10:30:00,4.75,4.76,4.75,4.75,180800.0,3.2371,3.2439,3.2371,3.2371,180800.0
2012-06-01 10:40:00,4.75,4.77,4.75,4.77,200000.0,3.2371,3.2507,3.2371,3.2507,200000.0
2012-06-01 10:50:00,4.77,4.78,4.76,4.77,410800.0,3.2507,3.2575,3.2439,3.2507,410800.0
2012-06-01 11:00:00,4.76,4.78,4.76,4.77,496800.0,3.2439,3.2575,3.2439,3.2507,496800.0
2012-06-01 11:10:00,4.77,4.78,4.76,4.77,159200.0,3.2507,3.2575,3.2439,3.2507,159200.0
2012-06-01 11:20:00,4.77,4.79,4.77,4.78,207200.0,3.2507,3.2643,3.2507,3.2575,207200.0
2012-06-01 11:30:00,4.78,4.79,4.77,4.77,313600.0,3.2575,3.2643,3.2507,3.2507,313600.0
2012-06-01 11:40:00,4.77,4.79,4.77,4.78,414400.0,3.2507,3.2643,3.2507,3.2575,414400.0
2012-06-01 11:50:00,4.78,4.79,4.77,4.79,180000.0,3.2575,3.2643,3.2507,3.2643,180000.0
2012-06-01 12:00:00,4.79,4.79,4.78,4.78,532800.0,3.2643,3.2643,3.2575,3.2575,532800.0
2012-06-01 12:10:00,4.79,4.8,4.79,4.8,122800.0,3.2643,3.2711,3.2643,3.2711,122800.0
2012-06-01 12:20:00,4.8,4.81,4.79,4.8,430800.0,3.2711,3.278,3.2643,3.2711,430800.0
2012-06-01 12:30:00,4.8,4.81,4.8,4.8,153600.0,3.2711,3.278,3.2711,3.2711,153600.0
2012-06-01 12:40:00,4.8,4.8,4.79,4.79,288000.0,3.2711,3.2711,3.2643,3.2643,288000.0
2012-06-01 12:50:00,4.8,4.8,4.79,4.8,216400.0,3.2711,3.2711,3.2643,3.2711,216400.0
2012-06-01 13:00:00,4.8,4.8,4.79,4.79,146000.0,3.2711,3.2711,3.2643,3.2643,146000.0
2012-06-01 13:10:00,4.79,4.8,4.79,4.8,181600.0,3.2643,3.2711,3.2643,3.2711,181600.0
2012-06-01 13:20:00,4.79,4.8,4.79,4.79,168800.0,3.2643,3.2711,3.2643,3.2643,168800.0
2012-06-01 13:30:00,4.79,4.8,4.78,4.79,392800.0,3.2643,3.2711,3.2575,3.2643,392800.0
2012-06-01 13:40:00,4.79,4.82,4.79,4.8,424800.0,3.2643,3.2848,3.2643,3.2711,424800.0
2012-06-01 13:50:00,4.8,4.83,4.8,4.83,502800.0,3.2711,3.2916,3.2711,3.2916,502800.0
2012-06-01 14:00:00,4.83,4.83,4.8,4.8,306000.0,3.2916,3.2916,3.2711,3.2711,306000.0
2012-06-01 14:10:00,4.8,4.81,4.79,4.81,235200.0,3.2711,3.278,3.2643,3.278,235200.0
2012-06-01 14:20:00,4.81,4.83,4.8,4.82,314800.0,3.278,3.2916,3.2711,3.2848,314800.0
2012-06-01 14:30:00,4.81,4.86,4.81,4.85,356000.0,3.278,3.312,3.278,3.3052,356000.0
2012-06-01 14:40:00,4.85,4.86,4.85,4.85,326800.0,3.3052,3.312,3.3052,3.3052,326800.0
2012-06-01 14:50:00,4.85,4.86,4.82,4.82,326800.0,3.3052,3.312,3.2848,3.2848,326800.0
2012-06-01 15:00:00,4.82,4.83,4.8,4.82,359200.0,3.2848,3.2916,3.2711,3.2848,359200.0
2012-06-01 15:10:00,4.82,4.82,4.8,4.8,435200.0,3.2848,3.2848,3.2711,3.2711,435200.0
2012-06-01 15:20:00,4.8,4.82,4.8,4.82,412800.0,3.2711,3.2848,3.2711,3.2848,412800.0
2012-06-01 15:30:00,4.82,4.82,4.81,4.81,604000.0,3.2848,3.2848,3.278,3.278,604000.0
2012-06-01 15:40:00,4.81,4.82,4.81,4.81,603600.0,3.278,3.2848,3.278,3.278,603600.0
2012-06-01 15:50:00,4.81,4.82,4.8,4.8,754800.0,3.278,3.2848,3.2711,3.2711,754800.0
2012-06-04 09:30:00,4.8,4.82,4.77,4.81,369600.0,3.2711,3.2848,3.2507,3.278,369600.0
2012-06-04 09:40:00,4.81,4.81,4.76,4.78,337200.0,3.278,3.278,3.2439,3.2575,337200.0
2012-06-04 09:50:00,4.78,4.79,4.77,4.78,172000.0,3.2575,3.2643,3.2507,3.2575,172000.0
2012-06-04 10:00:00,4.78,4.78,4.76,4.77,306800.0,3.2575,3.2575,3.2439,3.2507,306800.0
2012-06-04 10:10:00,4.77,4.81,4.77,4.81,332800.0,3.2507,3.278,3.2507,3.278,332800.0
2012-06-04 10:20:00,4.81,4.82,4.8,4.8,213600.0,3.278,3.2848,3.2711,3.2711,213600.0
2012-06-04 10:30:00,4.8,4.8,4.78,4.78,226400.0,3.2711,3.2711,3.2575,3.2575,226400.0
2012-06-04 10:40:00,4.78,4.8,4.78,4.8,210000.0,3.2575,3.2711,3.2575,3.2711,210000.0
2012-06-04 10:50:00,4.8,4.81,4.79,4.8,121200.0,3.2711,3.278,3.2643,3.2711,121200.0
2012-06-04 11:00:00,4.8,4.8,4.77,4.77,138000.0,3.2711,3.2711,3.2507,3.2507,138000.0
2012-06-04 11:10:00,4.77,4.77,4.76,4.76,414000.0,3.2507,3.2507,3.2439,3.2439,414000.0
2012-06-04 11:20:00,4.76,4.76,4.75,4.75,154800.0,3.2439,3.2439,3.2371,3.2371,154800.0
2012-06-04 11:30:00,4.75,4.75,4.71,4.73,983200.0,3.2371,3.2371,3.2098,3.2234,983200.0
2012-06-04 11:40:00,4.73,4.74,4.73,4.74,201600.0,3.2234,3.2303,3.2234,3.2303,201600.0
2012-06-04 11:50:00,4.74,4.75,4.73,4.75,284000.0,3.2303,3.2371,3.2234,3.2371,284000.0
2012-06-04 12:00:00,4.75,4.76,4.74,4.75,278400.0,3.2371,3.2439,3.2303,3.2371,278400.0
2012-06-04 12:10:00,4.75,4.76,4.75,4.76,348400.0,3.2371,3.2439,3.2371,3.2439,348400.0
2012-06-04 12:20:00,4.76,4.77,4.75,4.76,292800.0,3.2439,3.2507,3.2371,3.2439,292800.0
2012-06-04 12:30:00,4.76,4.77,4.76,4.76,594800.0,3.2439,3.2507,3.2439,3.2439,594800.0
2012-06-04 12:40:00,4.76,4.77,4.76,4.77,221200.0,3.2439,3.2507,3.2439,3.2507,221200.0
2012-06-04 12:50:00,4.77,4.78,4.76,4.78,209600.0,3.2507,3.2575,3.2439,3.2575,209600.0
2012-06-04 13:00:00,4.78,4.78,4.78,4.78,196000.0,3.2575,3.2575,3.2575,3.2575,196000.0
2012-06-04 13:10:00,4.78,4.8,4.78,4.78,660400.0,3.2575,3.2711,3.2575,3.2575,660400.0
2012-06-04 13:20:00,4.78,4.8,4.78,4.79,155200.0,3.2575,3.2711,3.2575,3.2643,155200.0
2012-06-04 13:30:00,4.79,4.8,4.78,4.79,1143200.0,3.2643,3.2711,3.2575,3.2643,1143200.0
2012-06-04 13:40:00,4.79,4.79,4.77,4.78,265600.0,3.2643,3.2643,3.2507,3.2575,265600.0
2012-06-04 13:50:00,4.78,4.78,4.77,4.78,178000.0,3.2575,3.2575,3.2507,3.2575,178000.0
2012-06-04 14:00:00,4.78,4.78,4.77,4.78,177600.0,3.2575,3.2575,3.2507,3.2575,177600.0
2012-06-04 14:10:00,4.78,4.79,4.78,4.79,140000.0,3.2575,3.2643,3.2575,3.2643,140000.0
2012-06-04 14:20:00,4.79,4.79,4.78,4.79,264400.0,3.2643,3.2643,3.2575,3.2643,264400.0
2012-06-04 14:30:00,4.79,4.82,4.78,4.81,292000.0,3.2643,3.2848,3.2575,3.278,292000.0
2012-06-04 14:40:00,4.81,4.81,4.79,4.8,252400.0,3.278,3.278,3.2643,3.2711,252400.0
2012-06-04 14:50:00,4.79,4.8,4.78,4.78,531600.0,3.2643,3.2711,3.2575,3.2575,531600.0
2012-06-04 15:00:00,4.78,4.78,4.77,4.78,480800.0,3.2575,3.2575,3.2507,3.2575,480800.0
2012-06-04 15:10:00,4.78,4.78,4.76,4.78,639200.0,3.2575,3.2575,3.2439,3.2575,639200.0
2012-06-04 15:20:00,4.78,4.79,4.78,4.79,311600.0,3.2575,3.2643,3.2575,3.2643,311600.0
2012-06-04 15:30:00,4.79,4.79,4.78,4.78,430800.0,3.2643,3.2643,3.2575,3.2575,430800.0
2012-06-04 15:40:00,4.79,4.8,4.78,4.79,482800.0,3.2643,3.2711,3.2575,3.2643,482800.0
2012-06-04 15:50:00,4.79,4.8,4.79,4.8,1200800.0,3.2643,3.2711,3.2643,3.2711,1200800.0
2012-06-05 09:30:00,4.78,4.81,4.77,4.77,400000.0,3.2575,3.278,3.2507,3.2507,400000.0
2012-06-05 09:40:00,4.77,4.78,4.76,4.78,466000.0,3.2507,3.2575,3.2439,3.2575,466000.0
2012-06-05 09:50:00,4.77,4.79,4.77,4.79,196800.0,3.2507,3.2643,3.2507,3.2643,196800.0
2012-06-05 10:00:00,4.79,4.83,4.79,4.81,314800.0,3.2643,3.2916,3.2643,3.278,314800.0
2012-06-05 10:10:00,4.81,4.81,4.79,4.79,138000.0,3.278,3.278,3.2643,3.2643,138000.0
2012-06-05 10:20:00,4.79,4.8,4.78,4.8,171200.0,3.2643,3.2711,3.2575,3.2711,171200.0
2012-06-05 10:30:00,4.8,4.81,4.8,4.81,146400.0,3.2711,3.278,3.2711,3.278,146400.0
2012-06-05 10:40:00,4.81,4.83,4.81,4.81,166800.0,3.278,3.2916,3.278,3.278,166800.0
2012-06-05 10:50:00,4.82,4.82,4.79,4.8,200400.0,3.2848,3.2848,3.2643,3.2711,200400.0
2012-06-05 11:00:00,4.8,4.83,4.8,4.83,114400.0,3.2711,3.2916,3.2711,3.2916,114400.0
2012-06-05 11:10:00,4.83,4.84,4.82,4.82,193200.0,3.2916,3.2984,3.2848,3.2848,193200.0
2012-06-05 11:20:00,4.82,4.82,4.81,4.81,60400.0,3.2848,3.2848,3.278,3.278,60400.0
2012-06-05 11:30:00,4.81,4.81,4.79,4.79,94400.0,3.278,3.278,3.2643,3.2643,94400.0
2012-06-05 11:40:00,4.79,4.79,4.78,4.78,93200.0,3.2643,3.2643,3.2575,3.2575,93200.0
2012-06-05 11:50:00,4.78,4.78,4.77,4.78,97600.0,3.2575,3.2575,3.2507,3.2575,97600.0
2012-06-05 12:00:00,4.78,4.78,4.78,4.78,79600.0,3.2575,3.2575,3.2575,3.2575,79600.0
2012-06-05 12:10:00,4.78,4.78,4.77,4.77,92400.0,3.2575,3.2575,3.2507,3.2507,92400.0
2012-06-05 12:20:00,4.77,4.78,4.77,4.77,118400.0,3.2507,3.2575,3.2507,3.2507,118400.0
2012-06-05 12:30:00,4.78,4.79,4.78,4.78,64000.0,3.2575,3.2643,3.2575,3.2575,64000.0
2012-06-05 12:40:00,4.78,4.79,4.78,4.78,48400.0,3.2575,3.2643,3.2575,3.2575,48400.0
2012-06-05 12:50:00,4.78,4.79,4.78,4.79,54000.0,3.2575,3.2643,3.2575,3.2643,54000.0
2012-06-05 13:00:00,4.79,4.8,4.79,4.8,60400.0,3.2643,3.2711,3.2643,3.2711,60400.0
2012-06-05 13:10:00,4.8,4.81,4.8,4.8,67600.0,3.2711,3.278,3.2711,3.2711,67600.0
2012-06-05 13:20:00,4.8,4.81,4.8,4.81,55600.0,3.2711,3.278,3.2711,3.278,55600.0
2012-06-05 13:30:00,4.81,4.82,4.81,4.81,82000.0,3.278,3.2848,3.278,3.278,82000.0
2012-06-05 13:40:00,4.81,4.83,4.81,4.83,79200.0,3.278,3.2916,3.278,3.2916,79200.0
2012-06-05 13:50:00,4.83,4.83,4.82,4.83,187600.0,3.2916,3.2916,3.2848,3.2916,187600.0
2012-06-05 14:00:00,4.83,4.83,4.82,4.83,104000.0,3.2916,3.2916,3.2848,3.2916,104000.0
2012-06-05 14:10:00,4.83,4.83,4.82,4.83,87600.0,3.2916,3.2916,3.2848,3.2916,87600.0
2012-06-05 14:20:00,4.83,4.83,4.81,4.81,109200.0,3.2916,3.2916,3.278,3.278,109200.0
2012-06-05 14:30:00,4.81,4.83,4.81,4.82,233200.0,3.278,3.2916,3.278,3.2848,233200.0
2012-06-05 14:40:00,4.82,4.85,4.82,4.85,162800.0,3.2848,3.3052,3.2848,3.3052,162800.0
2012-06-05 14:50:00,4.85,4.86,4.84,4.85,213600.0,3.3052,3.312,3.2984,3.3052,213600.0
2012-06-05 15:00:00,4.85,4.85,4.85,4.85,208000.0,3.3052,3.3052,3.3052,3.3052,208000.0
2012-06-05 15:10:00,4.85,4.89,4.85,4.88,544000.0,3.3052,3.3325,3.3052,3.3257,544000.0
2012-06-05 15:20:00,4.88,4.9,4.86,4.89,373200.0,3.3257,3.3393,3.312,3.3325,373200.0
2012-06-05 15:30:00,4.89,4.91,4.88,4.91,388800.0,3.3325,3.3461,3.3257,3.3461,388800.0
2012-06-05 15:40:00,4.91,4.91,4.88,4.89,588800.0,3.3461,3.3461,3.3257,3.3325,588800.0
2012-06-05 15:50:00,4.89,4.9,4.88,4.89,1258400.0,3.3325,3.3393,3.3257,3.3325,1258400.0
2012-06-06 09:30:00,4.92,4.95,4.91,4.92,196400.0,3.3529,3.3734,3.3461,3.3529,196400.0
2012-06-06 09:40:00,4.93,4.93,4.9,4.9,310400.0,3.3597,3.3597,3.3393,3.3393,310400.0
2012-06-06 09:50:00,4.89,4.9,4.86,4.86,342400.0,3.3325,3.3393,3.312,3.312,342400.0
2012-06-06 10:00:00,4.86,4.89,4.86,4.89,172400.0,3.312,3.3325,3.312,3.3325,172400.0
2012-06-06 10:10:00,4.89,4.9,4.88,4.88,199200.0,3.3325,3.3393,3.3257,3.3257,199200.0
2012-06-06 10:20:00,4.88,4.88,4.86,4.87,194800.0,3.3257,3.3257,3.312,3.3188,194800.0
2012-06-06 10:30:00,4.87,4.88,4.87,4.87,123200.0,3.3188,3.3257,3.3188,3.3188,123200.0
2012-06-06 10:40:00,4.87,4.88,4.86,4.87,385200.0,3.3188,3.3257,3.312,3.3188,385200.0
2012-06-06 10:50:00,4.87,4.88,4.85,4.85,174000.0,3.3188,3.3257,3.3052,3.3052,174000.0
2012-06-06 11:00:00,4.85,4.86,4.84,4.84,256800.0,3.3052,3.312,3.2984,3.2984,256800.0
2012-06-06 11:10:00,4.84,4.85,4.84,4.84,111200.0,3.2984,3.3052,3.2984,3.2984,111200.0
2012-06-06 11:20:00,4.84,4.86,4.84,4.85,125600.0,3.2984,3.312,3.2984,3.3052,125600.0
2012-06-06 11:30:00,4.85,4.86,4.84,4.86,173600.0,3.3052,3.312,3.2984,3.312,173600.0
2012-06-06 11:40:00,4.86,4.87,4.85,4.86,147200.0,3.312,3.3188,3.3052,3.312,147200.0
2012-06-06 11:50:00,4.86,4.86,4.85,4.85,162800.0,3.312,3.312,3.3052,3.3052,162800.0
2012-06-06 12:00:00,4.86,4.86,4.85,4.85,163600.0,3.312,3.312,3.3052,3.3052,163600.0
2012-06-06 12:10:00,4.85,4.86,4.85,4.85,110800.0,3.3052,3.312,3.3052,3.3052,110800.0
2012-06-06 12:20:00,4.85,4.85,4.84,4.85,264000.0,3.3052,3.3052,3.2984,3.3052,264000.0
2012-06-06 12:30:00,4.85,4.87,4.85,4.87,108400.0,3.3052,3.3188,3.3052,3.3188,108400.0
2012-06-06 12:40:00,4.87,4.88,4.87,4.88,136400.0,3.3188,3.3257,3.3188,3.3257,136400.0
2012-06-06 12:50:00,4.88,4.89,4.88,4.89,156400.0,3.3257,3.3325,3.3257,3.3325,156400.0
2012-06-06 13:00:00,4.89,4.89,4.88,4.88,185200.0,3.3325,3.3325,3.3257,3.3257,185200.0
2012-06-06 13:10:00,4.88,4.88,4.86,4.86,462400.0,3.3257,3.3257,3.312,3.312,462400.0
2012-06-06 13:20:00,4.86,4.86,4.86,4.86,168000.0,3.312,3.312,3.312,3.312,168000.0
2012-06-06 13:30:00,4.86,4.87,4.86,4.87,118800.0,3.312,3.3188,3.312,3.3188,118800.0
2012-06-06 13:40:00,4.86,4.87,4.86,4.86,114800.0,3.312,3.3188,3.312,3.312,114800.0
2012-06-06 13:50:00,4.86,4.86,4.86,4.86,26800.0,3.312,3.312,3.312,3.312,26800.0
2012-06-06 14:00:00,4.86,4.87,4.86,4.86,162000.0,3.312,3.3188,3.312,3.312,162000.0
2012-06-06 14:10:00,4.86,4.86,4.85,4.86,162800.0,3.312,3.312,3.3052,3.312,162800.0
2012-06-06 14:20:00,4.86,4.86,4.86,4.86,214000.0,3.312,3.312,3.312,3.312,214000.0
2012-06-06 14:30:00,4.86,4.86,4.85,4.85,256400.0,3.312,3.312,3.3052,3.3052,256400.0
2012-06-06 14:40:00,4.85,4.86,4.85,4.86,95600.0,3.3052,3.312,3.3052,3.312,95600.0
2012-06-06 14:50:00,4.86,4.86,4.85,4.85,180400.0,3.312,3.312,3.3052,3.3052,180400.0
2012-06-06 15:00:00,4.86,4.86,4.82,4.82,507600.0,3.312,3.312,3.2848,3.2848,507600.0
2012-06-06 15:10:00,4.82,4.82,4.8,4.8,516800.0,3.2848,3.2848,3.2711,3.2711,516800.0
2012-06-06 15:20:00,4.8,4.81,4.8,4.8,519600.0,3.2711,3.278,3.2711,3.2711,519600.0
2012-06-06 15:30:00,4.8,4.81,4.8,4.8,969600.0,3.2711,3.278,3.2711,3.2711,969600.0
2012-06-06 15:40:00,4.8,4.84,4.8,4.83,877600.0,3.2711,3.2984,3.2711,3.2916,877600.0
2012-06-06 15:50:00,4.83,4.85,4.83,4.84,1119200.0,3.2916,3.3052,3.2916,3.2984,1119200.0
2012-06-07 09:30:00,4.88,4.91,4.84,4.85,242400.0,3.3257,3.3461,3.2984,3.3052,242400.0
2012-06-07 09:40:00,4.84,4.85,4.82,4.83,388000.0,3.2984,3.3052,3.2848,3.2916,388000.0
2012-06-07 09:50:00,4.83,4.83,4.81,4.81,329200.0,3.2916,3.2916,3.278,3.278,329200.0
2012-06-07 10:00:00,4.81,4.81,4.78,4.78,443200.0,3.278,3.278,3.2575,3.2575,443200.0
2012-06-07 10:10:00,4.78,4.78,4.69,4.7,1253600.0,3.2575,3.2575,3.1962,3.203,1253600.0
2012-06-07 10:20:00,4.7,4.74,4.69,4.73,600400.0,3.203,3.2303,3.1962,3.2234,600400.0
2012-06-07 10:30:00,4.73,4.73,4.71,4.71,379600.0,3.2234,3.2234,3.2098,3.2098,379600.0
2012-06-07 10:40:00,4.71,4.72,4.7,4.7,218400.0,3.2098,3.2166,3.203,3.203,218400.0
2012-06-07 10:50:00,4.7,4.7,4.67,4.68,455600.0,3.203,3.203,3.1825,3.1894,455600.0
2012-06-07 11:00:00,4.68,4.7,4.68,4.68,458000.0,3.1894,3.203,3.1894,3.1894,458000.0
2012-06-07 11:10:00,4.69,4.71,4.69,4.7,424000.0,3.1962,3.2098,3.1962,3.203,424000.0
2012-06-07 11:20:00,4.7,4.72,4.7,4.72,520000.0,3.203,3.2166,3.203,3.2166,520000.0
2012-06-07 11:30:00,4.72,4.74,4.72,4.74,321600.0,3.2166,3.2303,3.2166,3.2303,321600.0
2012-06-07 11:40:00,4.75,4.75,4.74,4.75,297600.0,3.2371,3.2371,3.2303,3.2371,297600.0
2012-06-07 11:50:00,4.75,4.76,4.73,4.74,605200.0,3.2371,3.2439,3.2234,3.2303,605200.0
2012-06-07 12:00:00,4.74,4.76,4.73,4.76,349600.0,3.2303,3.2439,3.2234,3.2439,349600.0
2012-06-07 12:10:00,4.76,4.78,4.75,4.77,356800.0,3.2439,3.2575,3.2371,3.2507,356800.0
2012-06-07 12:20:00,4.76,4.77,4.75,4.76,143600.0,3.2439,3.2507,3.2371,3.2439,143600.0
2012-06-07 12:30:00,4.76,4.76,4.75,4.75,141200.0,3.2439,3.2439,3.2371,3.2371,141200.0
2012-06-07 12:40:00,4.75,4.76,4.75,4.76,299200.0,3.2371,3.2439,3.2371,3.2439,299200.0
2012-06-07 12:50:00,4.76,4.76,4.75,4.75,102400.0,3.2439,3.2439,3.2371,3.2371,102400.0
2012-06-07 13:00:00,4.75,4.76,4.75,4.76,237200.0,3.2371,3.2439,3.2371,3.2439,237200.0
2012-06-07 13:10:00,4.76,4.76,4.76,4.76,141200.0,3.2439,3.2439,3.2439,3.2439,141200.0
2012-06-07 13:20:00,4.76,4.78,4.76,4.77,173600.0,3.2439,3.2575,3.2439,3.2507,173600.0
2012-06-07 13:30:00,4.77,4.78,4.77,4.77,264000.0,3.2507,3.2575,3.2507,3.2507,264000.0
2012-06-07 13:40:00,4.77,4.77,4.76,4.76,147600.0,3.2507,3.2507,3.2439,3.2439,147600.0
2012-06-07 13:50:00,4.76,4.76,4.74,4.74,168400.0,3.2439,3.2439,3.2303,3.2303,168400.0
2012-06-07 14:00:00,4.74,4.76,4.74,4.75,243600.0,3.2303,3.2439,3.2303,3.2371,243600.0
2012-06-07 14:10:00,4.75,4.76,4.74,4.75,208800.0,3.2371,3.2439,3.2303,3.2371,208800.0
2012-06-07 14:20:00,4.75,4.75,4.74,4.75,257200.0,3.2371,3.2371,3.2303,3.2371,257200.0
2012-06-07 14:30:00,4.75,4.75,4.74,4.74,286400.0,3.2371,3.2371,3.2303,3.2303,286400.0
2012-06-07 14:40:00,4.74,4.75,4.74,4.75,248400.0,3.2303,3.2371,3.2303,3.2371,248400.0
2012-06-07 14:50:00,4.75,4.75,4.74,4.75,463600.0,3.2371,3.2371,3.2303,3.2371,463600.0
2012-06-07 15:00:00,4.75,4.75,4.74,4.75,594800.0,3.2371,3.2371,3.2303,3.2371,594800.0
2012-06-07 15:10:00,4.75,4.75,4.74,4.74,510000.0,3.2371,3.2371,3.2303,3.2303,510000.0
2012-06-07 15:20:00,4.74,4.75,4.74,4.75,267600.0,3.2303,3.2371,3.2303,3.2371,267600.0
2012-06-07 15:30:00,4.75,4.75,4.73,4.74,807600.0,3.2371,3.2371,3.2234,3.2303,807600.0
2012-06-07 15:40:00,4.74,4.74,4.71,4.71,885600.0,3.2303,3.2303,3.2098,3.2098,885600.0
2012-06-07 15:50:00,4.71,4.71,4.7,4.71,2074800.0,3.2098,3.2098,3.203,3.2098,2074800.0
2012-06-08 09:30:00,4.69,4.74,4.68,4.7,218800.0,3.1962,3.2303,3.1894,3.203,218800.0
2012-06-08 09:40:00,4.69,4.71,4.68,4.68,416800.0,3.1962,3.2098,3.1894,3.1894,416800.0
2012-06-08 09:50:00,4.68,4.69,4.68,4.68,331200.0,3.1894,3.1962,3.1894,3.1894,331200.0
2012-06-08 10:00:00,4.68,4.69,4.67,4.69,496400.0,3.1894,3.1962,3.1825,3.1962,496400.0
2012-06-08 10:10:00,4.69,4.7,4.68,4.69,406000.0,3.1962,3.203,3.1894,3.1962,406000.0
2012-06-08 10:20:00,4.69,4.71,4.68,4.71,226000.0,3.1962,3.2098,3.1894,3.2098,226000.0
2012-06-08 10:30:00,4.71,4.71,4.7,4.71,163200.0,3.2098,3.2098,3.203,3.2098,163200.0
2012-06-08 10:40:00,4.71,4.72,4.7,4.72,202800.0,3.2098,3.2166,3.203,3.2166,202800.0
2012-06-08 10:50:00,4.72,4.72,4.71,4.72,133200.0,3.2166,3.2166,3.2098,3.2166,133200.0
2012-06-08 11:00:00,4.72,4.73,4.71,4.72,236800.0,3.2166,3.2234,3.2098,3.2166,236800.0
2012-06-08 11:10:00,4.72,4.72,4.71,4.71,154400.0,3.2166,3.2166,3.2098,3.2098,154400.0
2012-06-08 11:20:00,4.71,4.72,4.71,4.72,166000.0,3.2098,3.2166,3.2098,3.2166,166000.0
2012-06-08 11:30:00,4.72,4.73,4.72,4.72,204800.0,3.2166,3.2234,3.2166,3.2166,204800.0
2012-06-08 11:40:00,4.73,4.73,4.72,4.73,160400.0,3.2234,3.2234,3.2166,3.2234,160400.0
2012-06-08 11:50:00,4.73,4.73,4.72,4.72,259200.0,3.2234,3.2234,3.2166,3.2166,259200.0
2012-06-08 12:00:00,4.72,4.73,4.72,4.73,152400.0,3.2166,3.2234,3.2166,3.2234,152400.0
2012-06-08 12:10:00,4.73,4.73,4.72,4.73,70400.0,3.2234,3.2234,3.2166,3.2234,70400.0
2012-06-08 12:20:00,4.73,4.73,4.72,4.73,580800.0,3.2234,3.2234,3.2166,3.2234,580800.0
2012-06-08 12:30:00,4.73,4.74,4.73,4.73,137600.0,3.2234,3.2303,3.2234,3.2234,137600.0
2012-06-08 12:40:00,4.73,4.74,4.73,4.74,108800.0,3.2234,3.2303,3.2234,3.2303,108800.0
2012-06-08 12:50:00,4.74,4.74,4.73,4.74,77600.0,3.2303,3.2303,3.2234,3.2303,77600.0
2012-06-08 13:00:00,4.74,4.74,4.73,4.74,327600.0,3.2303,3.2303,3.2234,3.2303,327600.0
2012-06-08 13:10:00,4.75,4.75,4.74,4.75,82000.0,3.2371,3.2371,3.2303,3.2371,82000.0
2012-06-08 13:20:00,4.75,4.76,4.75,4.75,135200.0,3.2371,3.2439,3.2371,3.2371,135200.0
2012-06-08 13:30:00,4.75,4.75,4.75,4.75,175600.0,3.2371,3.2371,3.2371,3.2371,175600.0
2012-06-08 13:40:00,4.75,4.76,4.75,4.76,112400.0,3.2371,3.2439,3.2371,3.2439,112400.0
2012-06-08 13:50:00,4.76,4.76,4.75,4.75,163200.0,3.2439,3.2439,3.2371,3.2371,163200.0
2012-06-08 14:00:00,4.75,4.76,4.75,4.76,86000.0,3.2371,3.2439,3.2371,3.2439,86000.0
2012-06-08 14:10:00,4.76,4.76,4.75,4.75,162400.0,3.2439,3.2439,3.2371,3.2371,162400.0
2012-06-08 14:20:00,4.75,4.76,4.75,4.76,108000.0,3.2371,3.2439,3.2371,3.2439,108000.0
2012-06-08 14:30:00,4.75,4.76,4.75,4.76,150800.0,3.2371,3.2439,3.2371,3.2439,150800.0
2012-06-08 14:40:00,4.76,4.76,4.75,4.75,166000.0,3.2439,3.2439,3.2371,3.2371,166000.0
2012-06-08 14:50:00,4.76,4.76,4.75,4.75,150400.0,3.2439,3.2439,3.2371,3.2371,150400.0
2012-06-08 15:00:00,4.75,4.75,4.74,4.75,93600.0,3.2371,3.2371,3.2303,3.2371,93600.0
2012-06-08 15:10:00,4.75,4.76,4.75,4.75,184000.0,3.2371,3.2439,3.2371,3.2371,184000.0
2012-06-08 15:20:00,4.75,4.76,4.75,4.75,234800.0,3.2371,3.2439,3.2371,3.2371,234800.0
2012-06-08 15:30:00,4.75,4.75,4.74,4.74,368400.0,3.2371,3.2371,3.2303,3.2303,368400.0
2012-06-08 15:40:00,4.74,4.76,4.74,4.76,414800.0,3.2303,3.2439,3.2303,3.2439,414800.0
2012-06-08 15:50:00,4.76,4.76,4.75,4.75,716400.0,3.2439,3.2439,3.2371,3.2371,716400.0
2012-06-11 09:30:00,4.8,4.86,4.74,4.75,461600.0,3.2711,3.312,3.2303,3.2371,461600.0
2012-06-11 09:40:00,4.75,4.75,4.72,4.72,385600.0,3.2371,3.2371,3.2166,3.2166,385600.0
2012-06-11 09:50:00,4.72,4.72,4.68,4.68,480400.0,3.2166,3.2166,3.1894,3.1894,480400.0
2012-06-11 10:00:00,4.68,4.69,4.64,4.65,505600.0,3.1894,3.1962,3.1621,3.1689,505600.0
2012-06-11 10:10:00,4.65,4.67,4.64,4.65,276000.0,3.1689,3.1825,3.1621,3.1689,276000.0
2012-06-11 10:20:00,4.64,4.65,4.64,4.65,272000.0,3.1621,3.1689,3.1621,3.1689,272000.0
2012-06-11 10:30:00,4.65,4.66,4.65,4.66,220800.0,3.1689,3.1757,3.1689,3.1757,220800.0
2012-06-11 10:40:00,4.66,4.66,4.65,4.66,162800.0,3.1757,3.1757,3.1689,3.1757,162800.0
2012-06-11 10:50:00,4.66,4.67,4.65,4.65,122400.0,3.1757,3.1825,3.1689,3.1689,122400.0
2012-06-11 11:00:00,4.65,4.66,4.64,4.66,114400.0,3.1689,3.1757,3.1621,3.1757,114400.0
2012-06-11 11:10:00,4.66,4.68,4.66,4.67,286400.0,3.1757,3.1894,3.1757,3.1825,286400.0
2012-06-11 11:20:00,4.67,4.67,4.66,4.67,197200.0,3.1825,3.1825,3.1757,3.1825,197200.0
2012-06-11 11:30:00,4.67,4.68,4.67,4.68,128800.0,3.1825,3.1894,3.1825,3.1894,128800.0
2012-06-11 11:40:00,4.68,4.68,4.66,4.67,154800.0,3.1894,3.1894,3.1757,3.1825,154800.0
2012-06-11 11:50:00,4.67,4.67,4.65,4.67,148400.0,3.1825,3.1825,3.1689,3.1825,148400.0
2012-06-11 12:00:00,4.67,4.67,4.65,4.65,115600.0,3.1825,3.1825,3.1689,3.1689,115600.0
2012-06-11 12:10:00,4.65,4.65,4.64,4.64,73200.0,3.1689,3.1689,3.1621,3.1621,73200.0
2012-06-11 12:20:00,4.64,4.65,4.64,4.64,87600.0,3.1621,3.1689,3.1621,3.1621,87600.0
2012-06-11 12:30:00,4.65,4.65,4.64,4.65,138000.0,3.1689,3.1689,3.1621,3.1689,138000.0
2012-06-11 12:40:00,4.65,4.65,4.63,4.63,72800.0,3.1689,3.1689,3.1553,3.1553,72800.0
2012-06-11 12:50:00,4.63,4.63,4.63,4.63,105600.0,3.1553,3.1553,3.1553,3.1553,105600.0
2012-06-11 13:00:00,4.63,4.63,4.62,4.63,167600.0,3.1553,3.1553,3.1485,3.1553,167600.0
2012-06-11 13:10:00,4.63,4.64,4.63,4.63,175200.0,3.1553,3.1621,3.1553,3.1553,175200.0
2012-06-11 13:20:00,4.64,4.65,4.63,4.64,214800.0,3.1621,3.1689,3.1553,3.1621,214800.0
2012-06-11 13:30:00,4.65,4.66,4.64,4.65,136000.0,3.1689,3.1757,3.1621,3.1689,136000.0
2012-06-11 13:40:00,4.65,4.65,4.64,4.64,111200.0,3.1689,3.1689,3.1621,3.1621,111200.0
2012-06-11 13:50:00,4.64,4.65,4.64,4.65,106800.0,3.1621,3.1689,3.1621,3.1689,106800.0
2012-06-11 14:00:00,4.65,4.66,4.63,4.63,284000.0,3.1689,3.1757,3.1553,3.1553,284000.0
2012-06-11 14:10:00,4.63,4.64,4.63,4.63,232400.0,3.1553,3.1621,3.1553,3.1553,232400.0
2012-06-11 14:20:00,4.63,4.64,4.63,4.64,86000.0,3.1553,3.1621,3.1553,3.1621,86000.0
2012-06-11 14:30:00,4.64,4.66,4.64,4.66,373600.0,3.1621,3.1757,3.1621,3.1757,373600.0
2012-06-11 14:40:00,4.66,4.66,4.64,4.64,318400.0,3.1757,3.1757,3.1621,3.1621,318400.0
2012-06-11 14:50:00,4.65,4.65,4.63,4.63,330000.0,3.1689,3.1689,3.1553,3.1553,330000.0
2012-06-11 15:00:00,4.63,4.63,4.62,4.63,384000.0,3.1553,3.1553,3.1485,3.1553,384000.0
2012-06-11 15:10:00,4.63,4.63,4.61,4.62,471600.0,3.1553,3.1553,3.1417,3.1485,471600.0
2012-06-11 15:20:00,4.62,4.63,4.61,4.61,466000.0,3.1485,3.1553,3.1417,3.1417,466000.0
2012-06-11 15:30:00,4.61,4.62,4.61,4.61,558000.0,3.1417,3.1485,3.1417,3.1417,558000.0
2012-06-11 15:40:00,4.61,4.61,4.59,4.59,1246000.0,3.1417,3.1417,3.128,3.128,1246000.0
2012-06-11 15:50:00,4.59,4.59,4.57,4.57,2094000.0,3.128,3.128,3.1144,3.1144,2094000.0
2012-06-12 09:30:00,4.58,4.63,4.58,4.59,242400.0,3.1212,3.1553,3.1212,3.128,242400.0
2012-06-12 09:40:00,4.59,4.61,4.58,4.59,212400.0,3.128,3.1417,3.1212,3.128,212400.0
2012-06-12 09:50:00,4.59,4.62,4.59,4.59,324400.0,3.128,3.1485,3.128,3.128,324400.0
2012-06-12 10:00:00,4.59,4.61,4.57,4.57,166800.0,3.128,3.1417,3.1144,3.1144,166800.0
2012-06-12 10:10:00,4.57,4.58,4.56,4.56,114400.0,3.1144,3.1212,3.1076,3.1076,114400.0
2012-06-12 10:20:00,4.56,4.57,4.55,4.57,131600.0,3.1076,3.1144,3.1008,3.1144,131600.0
2012-06-12 10:30:00,4.57,4.57,4.54,4.54,152400.0,3.1144,3.1144,3.094,3.094,152400.0
2012-06-12 10:40:00,4.54,4.57,4.54,4.57,228800.0,3.094,3.1144,3.094,3.1144,228800.0
2012-06-12 10:50:00,4.57,4.57,4.56,4.56,174400.0,3.1144,3.1144,3.1076,3.1076,174400.0
2012-06-12 11:00:00,4.57,4.59,4.57,4.59,551200.0,3.1144,3.128,3.1144,3.128,551200.0
2012-06-12 11:10:00,4.59,4.6,4.59,4.6,410800.0,3.128,3.1348,3.128,3.1348,410800.0
2012-06-12 11:20:00,4.6,4.62,4.59,4.61,304800.0,3.1348,3.1485,3.128,3.1417,304800.0
2012-06-12 11:30:00,4.61,4.63,4.61,4.62,408000.0,3.1417,3.1553,3.1417,3.1485,408000.0
2012-06-12 11:40:00,4.62,4.62,4.6,4.6,115200.0,3.1485,3.1485,3.1348,3.1348,115200.0
2012-06-12 11:50:00,4.6,4.6,4.59,4.59,85200.0,3.1348,3.1348,3.128,3.128,85200.0
2012-06-12 12:00:00,4.59,4.6,4.57,4.58,131200.0,3.128,3.1348,3.1144,3.1212,131200.0
2012-06-12 12:10:00,4.58,4.58,4.55,4.56,162800.0,3.1212,3.1212,3.1008,3.1076,162800.0
2012-06-12 12:20:00,4.56,4.56,4.56,4.56,144800.0,3.1076,3.1076,3.1076,3.1076,144800.0
2012-06-12 12:30:00,4.56,4.56,4.56,4.56,133600.0,3.1076,3.1076,3.1076,3.1076,133600.0
2012-06-12 12:40:00,4.56,4.56,4.56,4.56,304800.0,3.1076,3.1076,3.1076,3.1076,304800.0
2012-06-12 12:50:00,4.56,4.56,4.56,4.56,103200.0,3.1076,3.1076,3.1076,3.1076,103200.0
2012-06-12 13:00:00,4.56,4.58,4.56,4.56,286000.0,3.1076,3.1212,3.1076,3.1076,286000.0
2012-06-12 13:10:00,4.56,4.57,4.56,4.56,468800.0,3.1076,3.1144,3.1076,3.1076,468800.0
2012-06-12 13:20:00,4.56,4.57,4.55,4.55,308800.0,3.1076,3.1144,3.1008,3.1008,308800.0
2012-06-12 13:30:00,4.55,4.57,4.55,4.57,198000.0,3.1008,3.1144,3.1008,3.1144,198000.0
2012-06-12 13:40:00,4.56,4.57,4.55,4.56,269600.0,3.1076,3.1144,3.1008,3.1076,269600.0
2012-06-12 13:50:00,4.56,4.57,4.55,4.56,412000.0,3.1076,3.1144,3.1008,3.1076,412000.0
2012-06-12 14:00:00,4.56,4.57,4.55,4.56,275600.0,3.1076,3.1144,3.1008,3.1076,275600.0
2012-06-12 14:10:00,4.56,4.57,4.56,4.56,249600.0,3.1076,3.1144,3.1076,3.1076,249600.0
2012-06-12 14:20:00,4.56,4.57,4.56,4.56,333600.0,3.1076,3.1144,3.1076,3.1076,333600.0
2012-06-12 14:30:00,4.56,4.6,4.56,4.6,299200.0,3.1076,3.1348,3.1076,3.1348,299200.0
2012-06-12 14:40:00,4.6,4.61,4.59,4.6,683600.0,3.1348,3.1417,3.128,3.1348,683600.0
2012-06-12 14:50:00,4.6,4.61,4.6,4.6,1198800.0,3.1348,3.1417,3.1348,3.1348,1198800.0
2012-06-12 15:00:00,4.6,4.61,4.6,4.6,1196800.0,3.1348,3.1417,3.1348,3.1348,1196800.0
2012-06-12 15:10:00,4.61,4.62,4.6,4.62,622000.0,3.1417,3.1485,3.1348,3.1485,622000.0
2012-06-12 15:20:00,4.62,4.64,4.61,4.64,355200.0,3.1485,3.1621,3.1417,3.1621,355200.0
2012-06-12 15:30:00,4.64,4.64,4.62,4.63,404000.0,3.1621,3.1621,3.1485,3.1553,404000.0
2012-06-12 15:40:00,4.63,4.66,4.63,4.66,825600.0,3.1553,3.1757,3.1553,3.1757,825600.0
2012-06-12 15:50:00,4.66,4.66,4.64,4.64,2242400.0,3.1757,3.1757,3.1621,3.1621,2242400.0
2012-06-13 09:30:00,4.61,4.64,4.6,4.61,282400.0,3.1417,3.1621,3.1348,3.1417,282400.0
2012-06-13 09:40:00,4.61,4.64,4.61,4.63,141600.0,3.1417,3.1621,3.1417,3.1553,141600.0
2012-06-13 09:50:00,4.63,4.63,4.61,4.63,251600.0,3.1553,3.1553,3.1417,3.1553,251600.0
2012-06-13 10:00:00,4.63,4.64,4.62,4.63,195600.0,3.1553,3.1621,3.1485,3.1553,195600.0
2012-06-13 10:10:00,4.63,4.66,4.63,4.65,153200.0,3.1553,3.1757,3.1553,3.1689,153200.0
2012-06-13 10:20:00,4.65,4.67,4.64,4.67,285600.0,3.1689,3.1825,3.1621,3.1825,285600.0
2012-06-13 10:30:00,4.66,4.67,4.65,4.65,256800.0,3.1757,3.1825,3.1689,3.1689,256800.0
2012-06-13 10:40:00,4.65,4.67,4.65,4.66,185200.0,3.1689,3.1825,3.1689,3.1757,185200.0
2012-06-13 10:50:00,4.66,4.66,4.65,4.65,86400.0,3.1757,3.1757,3.1689,3.1689,86400.0
2012-06-13 11:00:00,4.65,4.65,4.64,4.64,155200.0,3.1689,3.1689,3.1621,3.1621,155200.0
2012-06-13 11:10:00,4.64,4.65,4.64,4.65,142800.0,3.1621,3.1689,3.1621,3.1689,142800.0
2012-06-13 11:20:00,4.65,4.66,4.65,4.65,153600.0,3.1689,3.1757,3.1689,3.1689,153600.0
2012-06-13 11:30:00,4.65,4.66,4.65,4.66,145200.0,3.1689,3.1757,3.1689,3.1757,145200.0
2012-06-13 11:40:00,4.66,4.66,4.64,4.64,83200.0,3.1757,3.1757,3.1621,3.1621,83200.0
2012-06-13 11:50:00,4.64,4.64,4.63,4.64,120000.0,3.1621,3.1621,3.1553,3.1621,120000.0
2012-06-13 12:00:00,4.64,4.64,4.62,4.63,202000.0,3.1621,3.1621,3.1485,3.1553,202000.0
2012-06-13 12:10:00,4.63,4.64,4.63,4.64,150800.0,3.1553,3.1621,3.1553,3.1621,150800.0
2012-06-13 12:20:00,4.64,4.64,4.63,4.63,70000.0,3.1621,3.1621,3.1553,3.1553,70000.0
2012-06-13 12:30:00,4.63,4.64,4.63,4.64,132000.0,3.1553,3.1621,3.1553,3.1621,132000.0
2012-06-13 12:40:00,4.64,4.65,4.64,4.65,136800.0,3.1621,3.1689,3.1621,3.1689,136800.0
2012-06-13 12:50:00,4.65,4.65,4.65,4.65,215200.0,3.1689,3.1689,3.1689,3.1689,215200.0
2012-06-13 13:00:00,4.65,4.66,4.64,4.66,161600.0,3.1689,3.1757,3.1621,3.1757,161600.0
2012-06-13 13:10:00,4.66,4.66,4.65,4.65,421200.0,3.1757,3.1757,3.1689,3.1689,421200.0
2012-06-13 13:20:00,4.65,4.65,4.64,4.65,194800.0,3.1689,3.1689,3.1621,3.1689,194800.0
2012-06-13 13:30:00,4.65,4.66,4.65,4.65,124800.0,3.1689,3.1757,3.1689,3.1689,124800.0
2012-06-13 13:40:00,4.65,4.65,4.63,4.63,164400.0,3.1689,3.1689,3.1553,3.1553,164400.0
2012-06-13 13:50:00,4.63,4.64,4.62,4.62,391200.0,3.1553,3.1621,3.1485,3.1485,391200.0
2012-06-13 14:00:00,4.62,4.63,4.62,4.62,299600.0,3.1485,3.1553,3.1485,3.1485,299600.0
2012-06-13 14:10:00,4.62,4.62,4.61,4.62,154000.0,3.1485,3.1485,3.1417,3.1485,154000.0
2012-06-13 14:20:00,4.62,4.62,4.6,4.61,175200.0,3.1485,3.1485,3.1348,3.1417,175200.0
2012-06-13 14:30:00,4.61,4.61,4.59,4.61,309200.0,3.1417,3.1417,3.128,3.1417,309200.0
2012-06-13 14:40:00,4.6,4.6,4.58,4.59,220000.0,3.1348,3.1348,3.1212,3.128,220000.0
2012-06-13 14:50:00,4.59,4.59,4.56,4.57,535200.0,3.128,3.128,3.1076,3.1144,535200.0
2012-06-13 15:00:00,4.57,4.58,4.57,4.57,159200.0,3.1144,3.1212,3.1144,3.1144,159200.0
2012-06-13 15:10:00,4.57,4.58,4.57,4.57,490400.0,3.1144,3.1212,3.1144,3.1144,490400.0
2012-06-13 15:20:00,4.56,4.56,4.54,4.54,426000.0,3.1076,3.1076,3.094,3.094,426000.0
2012-06-13 15:30:00,4.54,4.55,4.54,4.54,414000.0,3.094,3.1008,3.094,3.094,414000.0
2012-06-13 15:40:00,4.54,4.54,4.53,4.53,358800.0,3.094,3.094,3.0871,3.0871,358800.0
2012-06-13 15:50:00,4.53,4.53,4.52,4.53,1826400.0,3.0871,3.0871,3.0803,3.0871,1826400.0
2012-06-14 09:30:00,4.55,4.56,4.53,4.54,126800.0,3.1008,3.1076,3.0871,3.094,126800.0
2012-06-14 09:40:00,4.54,4.55,4.53,4.54,254000.0,3.094,3.1008,3.0871,3.094,254000.0
2012-06-14 09:50:00,4.54,4.55,4.54,4.54,285200.0,3.094,3.1008,3.094,3.094,285200.0
2012-06-14 10:00:00,4.54,4.55,4.53,4.53,248800.0,3.094,3.1008,3.0871,3.0871,248800.0
2012-06-14 10:10:00,4.53,4.53,4.51,4.52,164800.0,3.0871,3.0871,3.0735,3.0803,164800.0
2012-06-14 10:20:00,4.52,4.53,4.51,4.52,128400.0,3.0803,3.0871,3.0735,3.0803,128400.0
2012-06-14 10:30:00,4.53,4.53,4.51,4.51,114000.0,3.0871,3.0871,3.0735,3.0735,114000.0
2012-06-14 10:40:00,4.51,4.52,4.5,4.51,802800.0,3.0735,3.0803,3.0667,3.0735,802800.0
2012-06-14 10:50:00,4.51,4.52,4.5,4.51,201200.0,3.0735,3.0803,3.0667,3.0735,201200.0
2012-06-14 11:00:00,4.51,4.51,4.5,4.5,153200.0,3.0735,3.0735,3.0667,3.0667,153200.0
2012-06-14 11:10:00,4.51,4.51,4.5,4.51,299200.0,3.0735,3.0735,3.0667,3.0735,299200.0
2012-06-14 11:20:00,4.51,4.51,4.49,4.51,392000.0,3.0735,3.0735,3.0599,3.0735,392000.0
2012-06-14 11:30:00,4.5,4.51,4.46,4.46,711200.0,3.0667,3.0735,3.0394,3.0394,711200.0
2012-06-14 11:40:00,4.46,4.46,4.42,4.42,1465200.0,3.0394,3.0394,3.0122,3.0122,1465200.0
2012-06-14 11:50:00,4.42,4.43,4.41,4.43,535200.0,3.0122,3.019,3.0054,3.019,535200.0
2012-06-14 12:00:00,4.44,4.44,4.42,4.42,432800.0,3.0258,3.0258,3.0122,3.0122,432800.0
2012-06-14 12:10:00,4.42,4.43,4.38,4.4,1350000.0,3.0122,3.019,2.9849,2.9985,1350000.0
2012-06-14 12:20:00,4.4,4.41,4.38,4.39,5364800.0,2.9985,3.0054,2.9849,2.9917,5364800.0
2012-06-14 12:30:00,4.4,4.4,4.37,4.37,2196000.0,2.9985,2.9985,2.9781,2.9781,2196000.0
2012-06-14 12:40:00,4.37,4.38,4.35,4.37,511200.0,2.9781,2.9849,2.9645,2.9781,511200.0
2012-06-14 12:50:00,4.37,4.37,4.35,4.35,451600.0,2.9781,2.9781,2.9645,2.9645,451600.0
2012-06-14 13:00:00,4.35,4.37,4.35,4.37,660400.0,2.9645,2.9781,2.9645,2.9781,660400.0
2012-06-14 13:10:00,4.37,4.37,4.35,4.36,162400.0,2.9781,2.9781,2.9645,2.9713,162400.0
2012-06-14 13:20:00,4.36,4.37,4.35,4.36,536800.0,2.9713,2.9781,2.9645,2.9713,536800.0
2012-06-14 13:30:00,4.36,4.37,4.35,4.37,479200.0,2.9713,2.9781,2.9645,2.9781,479200.0
2012-06-14 13:40:00,4.37,4.38,4.36,4.38,538000.0,2.9781,2.9849,2.9713,2.9849,538000.0
2012-06-14 13:50:00,4.38,4.38,4.36,4.37,387600.0,2.9849,2.9849,2.9713,2.9781,387600.0
2012-06-14 14:00:00,4.37,4.38,4.37,4.37,398400.0,2.9781,2.9849,2.9781,2.9781,398400.0
2012-06-14 14:10:00,4.37,4.37,4.36,4.37,392800.0,2.9781,2.9781,2.9713,2.9781,392800.0
2012-06-14 14:20:00,4.37,4.37,4.37,4.37,298000.0,2.9781,2.9781,2.9781,2.9781,298000.0
2012-06-14 14:30:00,4.37,4.37,4.37,4.37,240000.0,2.9781,2.9781,2.9781,2.9781,240000.0
2012-06-14 14:40:00,4.37,4.37,4.37,4.37,312800.0,2.9781,2.9781,2.9781,2.9781,312800.0
2012-06-14 14:50:00,4.37,4.37,4.36,4.37,399200.0,2.9781,2.9781,2.9713,2.9781,399200.0
2012-06-14 15:00:00,4.37,4.42,4.36,4.4,6519200.0,2.9781,3.0122,2.9713,2.9985,6519200.0
2012-06-14 15:10:00,4.4,4.42,4.39,4.39,703200.0,2.9985,3.0122,2.9917,2.9917,703200.0
2012-06-14 15:20:00,4.39,4.42,4.39,4.4,729200.0,2.9917,3.0122,2.9917,2.9985,729200.0
2012-06-14 15:30:00,4.41,4.43,4.4,4.43,513200.0,3.0054,3.019,2.9985,3.019,513200.0
2012-06-14 15:40:00,4.43,4.45,4.42,4.45,1155600.0,3.019,3.0326,3.0122,3.0326,1155600.0
2012-06-14 15:50:00,4.45,4.45,4.43,4.43,1770400.0,3.0326,3.0326,3.019,3.019,1770400.0
2012-06-15 09:30:00,4.31,4.36,4.28,4.29,5275600.0,2.9372,2.9713,2.9168,2.9236,5275600.0
2012-06-15 09:40:00,4.29,4.34,4.29,4.32,2118800.0,2.9236,2.9577,2.9236,2.944,2118800.0
2012-06-15 09:50:00,4.32,4.32,4.29,4.29,1880000.0,2.944,2.944,2.9236,2.9236,1880000.0
2012-06-15 10:00:00,4.29,4.3,4.28,4.3,960800.0,2.9236,2.9304,2.9168,2.9304,960800.0
2012-06-15 10:10:00,4.3,4.33,4.3,4.33,850400.0,2.9304,2.9508,2.9304,2.9508,850400.0
2012-06-15 10:20:00,4.33,4.33,4.31,4.33,532400.0,2.9508,2.9508,2.9372,2.9508,532400.0
2012-06-15 10:30:00,4.33,4.33,4.31,4.32,520800.0,2.9508,2.9508,2.9372,2.944,520800.0
2012-06-15 10:40:00,4.31,4.33,4.31,4.32,594000.0,2.9372,2.9508,2.9372,2.944,594000.0
2012-06-15 10:50:00,4.32,4.33,4.32,4.33,498400.0,2.944,2.9508,2.944,2.9508,498400.0
2012-06-15 11:00:00,4.33,4.33,4.32,4.33,376800.0,2.9508,2.9508,2.944,2.9508,376800.0
2012-06-15 11:10:00,4.33,4.35,4.33,4.34,382000.0,2.9508,2.9645,2.9508,2.9577,382000.0
2012-06-15 11:20:00,4.34,4.35,4.33,4.34,435200.0,2.9577,2.9645,2.9508,2.9577,435200.0
2012-06-15 11:30:00,4.34,4.35,4.34,4.35,286400.0,2.9577,2.9645,2.9577,2.9645,286400.0
2012-06-15 11:40:00,4.35,4.41,4.35,4.41,848400.0,2.9645,3.0054,2.9645,3.0054,848400.0
2012-06-15 11:50:00,4.41,4.45,4.4,4.44,623200.0,3.0054,3.0326,2.9985,3.0258,623200.0
2012-06-15 12:00:00,4.44,4.45,4.42,4.43,1155600.0,3.0258,3.0326,3.0122,3.019,1155600.0
2012-06-15 12:10:00,4.43,4.43,4.39,4.4,396800.0,3.019,3.019,2.9917,2.9985,396800.0
2012-06-15 12:20:00,4.41,4.43,4.4,4.42,210000.0,3.0054,3.019,2.9985,3.0122,210000.0
2012-06-15 12:30:00,4.42,4.42,4.41,4.41,184800.0,3.0122,3.0122,3.0054,3.0054,184800.0
2012-06-15 12:40:00,4.41,4.43,4.41,4.43,356800.0,3.0054,3.019,3.0054,3.019,356800.0
2012-06-15 12:50:00,4.43,4.46,4.43,4.44,528800.0,3.019,3.0394,3.019,3.0258,528800.0
2012-06-15 13:00:00,4.44,4.46,4.43,4.45,580400.0,3.0258,3.0394,3.019,3.0326,580400.0
2012-06-15 13:10:00,4.45,4.45,4.44,4.44,230000.0,3.0326,3.0326,3.0258,3.0258,230000.0
2012-06-15 13:20:00,4.44,4.45,4.44,4.44,152800.0,3.0258,3.0326,3.0258,3.0258,152800.0
2012-06-15 13:30:00,4.44,4.44,4.42,4.43,440000.0,3.0258,3.0258,3.0122,3.019,440000.0
2012-06-15 13:40:00,4.43,4.45,4.43,4.44,305600.0,3.019,3.0326,3.019,3.0258,305600.0
2012-06-15 13:50:00,4.44,4.45,4.44,4.45,382800.0,3.0258,3.0326,3.0258,3.0326,382800.0
2012-06-15 14:00:00,4.45,4.45,4.44,4.44,148400.0,3.0326,3.0326,3.0258,3.0258,148400.0
2012-06-15 14:10:00,4.44,4.44,4.44,4.44,297200.0,3.0258,3.0258,3.0258,3.0258,297200.0
2012-06-15 14:20:00,4.44,4.48,4.44,4.46,925200.0,3.0258,3.0531,3.0258,3.0394,925200.0
2012-06-15 14:30:00,4.47,4.47,4.44,4.45,244800.0,3.0463,3.0463,3.0258,3.0326,244800.0
2012-06-15 14:40:00,4.45,4.45,4.43,4.43,232800.0,3.0326,3.0326,3.019,3.019,232800.0
2012-06-15 14:50:00,4.43,4.43,4.41,4.42,374400.0,3.019,3.019,3.0054,3.0122,374400.0
2012-06-15 15:00:00,4.42,4.43,4.41,4.42,463600.0,3.0122,3.019,3.0054,3.0122,463600.0
2012-06-15 15:10:00,4.42,4.43,4.41,4.43,457200.0,3.0122,3.019,3.0054,3.019,457200.0
2012-06-15 15:20:00,4.43,4.43,4.42,4.42,318000.0,3.019,3.019,3.0122,3.0122,318000.0
2012-06-15 15:30:00,4.42,4.44,4.41,4.43,552400.0,3.0122,3.0258,3.0054,3.019,552400.0
2012-06-15 15:40:00,4.43,4.46,4.43,4.45,910400.0,3.019,3.0394,3.019,3.0326,910400.0
2012-06-15 15:50:00,4.45,4.46,4.44,4.45,1609200.0,3.0326,3.0394,3.0258,3.0326,1609200.0
2012-06-18 09:30:00,4.46,4.5,4.41,4.45,488000.0,3.0394,3.0667,3.0054,3.0326,488000.0
2012-06-18 09:40:00,4.45,4.47,4.45,4.46,246000.0,3.0326,3.0463,3.0326,3.0394,246000.0
2012-06-18 09:50:00,4.46,4.5,4.46,4.49,433600.0,3.0394,3.0667,3.0394,3.0599,433600.0
2012-06-18 10:00:00,4.49,4.51,4.49,4.5,614800.0,3.0599,3.0735,3.0599,3.0667,614800.0
2012-06-18 10:10:00,4.5,4.51,4.5,4.51,236400.0,3.0667,3.0735,3.0667,3.0735,236400.0
2012-06-18 10:20:00,4.5,4.52,4.5,4.52,427600.0,3.0667,3.0803,3.0667,3.0803,427600.0
2012-06-18 10:30:00,4.52,4.52,4.51,4.51,410400.0,3.0803,3.0803,3.0735,3.0735,410400.0
2012-06-18 10:40:00,4.51,4.53,4.51,4.53,414800.0,3.0735,3.0871,3.0735,3.0871,414800.0
2012-06-18 10:50:00,4.53,4.53,4.51,4.52,268400.0,3.0871,3.0871,3.0735,3.0803,268400.0
2012-06-18 11:00:00,4.52,4.52,4.51,4.51,256000.0,3.0803,3.0803,3.0735,3.0735,256000.0
2012-06-18 11:10:00,4.51,4.51,4.5,4.5,247200.0,3.0735,3.0735,3.0667,3.0667,247200.0
2012-06-18 11:20:00,4.5,4.5,4.49,4.49,312400.0,3.0667,3.0667,3.0599,3.0599,312400.0
2012-06-18 11:30:00,4.5,4.51,4.49,4.5,210800.0,3.0667,3.0735,3.0599,3.0667,210800.0
2012-06-18 11:40:00,4.5,4.51,4.5,4.5,186800.0,3.0667,3.0735,3.0667,3.0667,186800.0
2012-06-18 11:50:00,4.5,4.51,4.5,4.51,187600.0,3.0667,3.0735,3.0667,3.0735,187600.0
2012-06-18 12:00:00,4.5,4.51,4.49,4.5,236800.0,3.0667,3.0735,3.0599,3.0667,236800.0
2012-06-18 12:10:00,4.5,4.5,4.5,4.5,441200.0,3.0667,3.0667,3.0667,3.0667,441200.0
2012-06-18 12:20:00,4.5,4.5,4.5,4.5,273600.0,3.0667,3.0667,3.0667,3.0667,273600.0
2012-06-18 12:30:00,4.5,4.5,4.5,4.5,192000.0,3.0667,3.0667,3.0667,3.0667,192000.0
2012-06-18 12:40:00,4.5,4.5,4.49,4.5,366400.0,3.0667,3.0667,3.0599,3.0667,366400.0
2012-06-18 12:50:00,4.5,4.5,4.5,4.5,181600.0,3.0667,3.0667,3.0667,3.0667,181600.0
2012-06-18 13:00:00,4.5,4.51,4.5,4.5,179200.0,3.0667,3.0735,3.0667,3.0667,179200.0
2012-06-18 13:10:00,4.5,4.51,4.5,4.5,140400.0,3.0667,3.0735,3.0667,3.0667,140400.0
2012-06-18 13:20:00,4.5,4.51,4.5,4.51,127600.0,3.0667,3.0735,3.0667,3.0735,127600.0
2012-06-18 13:30:00,4.51,4.52,4.51,4.52,310400.0,3.0735,3.0803,3.0735,3.0803,310400.0
2012-06-18 13:40:00,4.52,4.52,4.52,4.52,260800.0,3.0803,3.0803,3.0803,3.0803,260800.0
2012-06-18 13:50:00,4.52,4.52,4.52,4.52,95200.0,3.0803,3.0803,3.0803,3.0803,95200.0
2012-06-18 14:00:00,4.53,4.53,4.52,4.52,158800.0,3.0871,3.0871,3.0803,3.0803,158800.0
2012-06-18 14:10:00,4.53,4.54,4.52,4.54,397200.0,3.0871,3.094,3.0803,3.094,397200.0
2012-06-18 14:20:00,4.53,4.55,4.53,4.54,196400.0,3.0871,3.1008,3.0871,3.094,196400.0
2012-06-18 14:30:00,4.54,4.55,4.54,4.55,95600.0,3.094,3.1008,3.094,3.1008,95600.0
2012-06-18 14:40:00,4.55,4.56,4.55,4.55,343200.0,3.1008,3.1076,3.1008,3.1008,343200.0
2012-06-18 14:50:00,4.55,4.55,4.55,4.55,190800.0,3.1008,3.1008,3.1008,3.1008,190800.0
2012-06-18 15:00:00,4.55,4.55,4.55,4.55,138400.0,3.1008,3.1008,3.1008,3.1008,138400.0
2012-06-18 15:10:00,4.55,4.56,4.55,4.55,1264800.0,3.1008,3.1076,3.1008,3.1008,1264800.0
2012-06-18 15:20:00,4.55,4.56,4.55,4.55,419200.0,3.1008,3.1076,3.1008,3.1008,419200.0
2012-06-18 15:30:00,4.55,4.56,4.54,4.55,328800.0,3.1008,3.1076,3.094,3.1008,328800.0
2012-06-18 15:40:00,4.54,4.55,4.54,4.55,340800.0,3.094,3.1008,3.094,3.1008,340800.0
2012-06-18 15:50:00,4.55,4.56,4.55,4.56,964800.0,3.1008,3.1076,3.1008,3.1076,964800.0
2012-06-19 09:30:00,4.59,4.67,4.58,4.63,441600.0,3.128,3.1825,3.1212,3.1553,441600.0
2012-06-19 09:40:00,4.63,4.64,4.63,4.64,188800.0,3.1553,3.1621,3.1553,3.1621,188800.0
2012-06-19 09:50:00,4.64,4.65,4.64,4.65,225600.0,3.1621,3.1689,3.1621,3.1689,225600.0
2012-06-19 10:00:00,4.65,4.67,4.63,4.65,390400.0,3.1689,3.1825,3.1553,3.1689,390400.0
2012-06-19 10:10:00,4.65,4.66,4.64,4.65,238800.0,3.1689,3.1757,3.1621,3.1689,238800.0
2012-06-19 10:20:00,4.65,4.66,4.64,4.65,290000.0,3.1689,3.1757,3.1621,3.1689,290000.0
2012-06-19 10:30:00,4.65,4.65,4.63,4.63,230400.0,3.1689,3.1689,3.1553,3.1553,230400.0
2012-06-19 10:40:00,4.63,4.64,4.63,4.64,143600.0,3.1553,3.1621,3.1553,3.1621,143600.0
2012-06-19 10:50:00,4.64,4.65,4.63,4.65,390800.0,3.1621,3.1689,3.1553,3.1689,390800.0
2012-06-19 11:00:00,4.65,4.66,4.64,4.64,280000.0,3.1689,3.1757,3.1621,3.1621,280000.0
2012-06-19 11:10:00,4.64,4.65,4.61,4.62,719600.0,3.1621,3.1689,3.1417,3.1485,719600.0
2012-06-19 11:20:00,4.62,4.63,4.61,4.63,372400.0,3.1485,3.1553,3.1417,3.1553,372400.0
2012-06-19 11:30:00,4.63,4.63,4.61,4.62,187600.0,3.1553,3.1553,3.1417,3.1485,187600.0
2012-06-19 11:40:00,4.62,4.63,4.62,4.63,132400.0,3.1485,3.1553,3.1485,3.1553,132400.0
2012-06-19 11:50:00,4.63,4.63,4.6,4.6,201600.0,3.1553,3.1553,3.1348,3.1348,201600.0
2012-06-19 12:00:00,4.61,4.61,4.59,4.59,169200.0,3.1417,3.1417,3.128,3.128,169200.0
2012-06-19 12:10:00,4.59,4.59,4.58,4.58,241600.0,3.128,3.128,3.1212,3.1212,241600.0
2012-06-19 12:20:00,4.58,4.6,4.58,4.6,200400.0,3.1212,3.1348,3.1212,3.1348,200400.0
2012-06-19 12:30:00,4.6,4.6,4.59,4.6,354000.0,3.1348,3.1348,3.128,3.1348,354000.0
2012-06-19 12:40:00,4.6,4.6,4.58,4.59,308800.0,3.1348,3.1348,3.1212,3.128,308800.0
2012-06-19 12:50:00,4.6,4.61,4.59,4.6,135600.0,3.1348,3.1417,3.128,3.1348,135600.0
2012-06-19 13:00:00,4.61,4.62,4.6,4.61,144400.0,3.1417,3.1485,3.1348,3.1417,144400.0
2012-06-19 13:10:00,4.61,4.61,4.59,4.6,264800.0,3.1417,3.1417,3.128,3.1348,264800.0
2012-06-19 13:20:00,4.6,4.61,4.59,4.59,329200.0,3.1348,3.1417,3.128,3.128,329200.0
2012-06-19 13:30:00,4.59,4.61,4.59,4.6,250800.0,3.128,3.1417,3.128,3.1348,250800.0
2012-06-19 13:40:00,4.6,4.6,4.57,4.59,659200.0,3.1348,3.1348,3.1144,3.128,659200.0
2012-06-19 13:50:00,4.59,4.6,4.59,4.59,149600.0,3.128,3.1348,3.128,3.128,149600.0
2012-06-19 14:00:00,4.59,4.61,4.59,4.61,195200.0,3.128,3.1417,3.128,3.1417,195200.0
2012-06-19 14:10:00,4.61,4.61,4.6,4.6,179200.0,3.1417,3.1417,3.1348,3.1348,179200.0
2012-06-19 14:20:00,4.6,4.62,4.6,4.6,325200.0,3.1348,3.1485,3.1348,3.1348,325200.0
2012-06-19 14:30:00,4.6,4.6,4.58,4.59,788000.0,3.1348,3.1348,3.1212,3.128,788000.0
2012-06-19 14:40:00,4.59,4.59,4.58,4.59,145200.0,3.128,3.128,3.1212,3.128,145200.0
2012-06-19 14:50:00,4.59,4.6,4.58,4.59,189200.0,3.128,3.1348,3.1212,3.128,189200.0
2012-06-19 15:00:00,4.59,4.61,4.59,4.61,167600.0,3.128,3.1417,3.128,3.1417,167600.0
2012-06-19 15:10:00,4.61,4.61,4.59,4.6,340400.0,3.1417,3.1417,3.128,3.1348,340400.0
2012-06-19 15:20:00,4.6,4.6,4.59,4.59,363200.0,3.1348,3.1348,3.128,3.128,363200.0
2012-06-19 15:30:00,4.59,4.61,4.59,4.6,376400.0,3.128,3.1417,3.128,3.1348,376400.0
2012-06-19 15:40:00,4.6,4.6,4.59,4.59,492400.0,3.1348,3.1348,3.128,3.128,492400.0
2012-06-19 15:50:00,4.59,4.6,4.58,4.6,1102800.0,3.128,3.1348,3.1212,3.1348,1102800.0
2012-06-20 09:30:00,4.6,4.6,4.57,4.57,157600.0,3.1348,3.1348,3.1144,3.1144,157600.0
2012-06-20 09:40:00,4.57,4.58,4.56,4.57,148800.0,3.1144,3.1212,3.1076,3.1144,148800.0
2012-06-20 09:50:00,4.57,4.59,4.57,4.58,224800.0,3.1144,3.128,3.1144,3.1212,224800.0
2012-06-20 10:00:00,4.58,4.58,4.56,4.58,270000.0,3.1212,3.1212,3.1076,3.1212,270000.0
2012-06-20 10:10:00,4.57,4.59,4.57,4.59,182000.0,3.1144,3.128,3.1144,3.128,182000.0
2012-06-20 10:20:00,4.59,4.59,4.58,4.59,270800.0,3.128,3.128,3.1212,3.128,270800.0
2012-06-20 10:30:00,4.59,4.59,4.56,4.57,123200.0,3.128,3.128,3.1076,3.1144,123200.0
2012-06-20 10:40:00,4.57,4.58,4.57,4.57,82400.0,3.1144,3.1212,3.1144,3.1144,82400.0
2012-06-20 10:50:00,4.57,4.57,4.56,4.56,74800.0,3.1144,3.1144,3.1076,3.1076,74800.0
2012-06-20 11:00:00,4.56,4.57,4.56,4.56,115600.0,3.1076,3.1144,3.1076,3.1076,115600.0
2012-06-20 11:10:00,4.56,4.57,4.55,4.56,136400.0,3.1076,3.1144,3.1008,3.1076,136400.0
2012-06-20 11:20:00,4.56,4.57,4.56,4.56,88400.0,3.1076,3.1144,3.1076,3.1076,88400.0
2012-06-20 11:30:00,4.56,4.57,4.55,4.55,77200.0,3.1076,3.1144,3.1008,3.1008,77200.0
2012-06-20 11:40:00,4.55,4.56,4.55,4.56,75200.0,3.1008,3.1076,3.1008,3.1076,75200.0
2012-06-20 11:50:00,4.56,4.57,4.56,4.56,84400.0,3.1076,3.1144,3.1076,3.1076,84400.0
2012-06-20 12:00:00,4.56,4.57,4.55,4.55,75600.0,3.1076,3.1144,3.1008,3.1008,75600.0
2012-06-20 12:10:00,4.56,4.56,4.55,4.56,184800.0,3.1076,3.1076,3.1008,3.1076,184800.0
2012-06-20 12:20:00,4.56,4.57,4.55,4.55,76800.0,3.1076,3.1144,3.1008,3.1008,76800.0
2012-06-20 12:30:00,4.56,4.57,4.54,4.54,216400.0,3.1076,3.1144,3.094,3.094,216400.0
2012-06-20 12:40:00,4.54,4.57,4.54,4.56,315200.0,3.094,3.1144,3.094,3.1076,315200.0
2012-06-20 12:50:00,4.56,4.58,4.56,4.58,283200.0,3.1076,3.1212,3.1076,3.1212,283200.0
2012-06-20 13:00:00,4.58,4.61,4.57,4.6,469600.0,3.1212,3.1417,3.1144,3.1348,469600.0
2012-06-20 13:10:00,4.6,4.61,4.59,4.59,253200.0,3.1348,3.1417,3.128,3.128,253200.0
2012-06-20 13:20:00,4.59,4.59,4.57,4.58,173200.0,3.128,3.128,3.1144,3.1212,173200.0
2012-06-20 13:30:00,4.58,4.58,4.57,4.58,197600.0,3.1212,3.1212,3.1144,3.1212,197600.0
2012-06-20 13:40:00,4.58,4.58,4.57,4.58,54000.0,3.1212,3.1212,3.1144,3.1212,54000.0
2012-06-20 13:50:00,4.58,4.58,4.57,4.58,73200.0,3.1212,3.1212,3.1144,3.1212,73200.0
2012-06-20 14:00:00,4.58,4.58,4.57,4.58,126000.0,3.1212,3.1212,3.1144,3.1212,126000.0
2012-06-20 14:10:00,4.58,4.58,4.57,4.57,134400.0,3.1212,3.1212,3.1144,3.1144,134400.0
2012-06-20 14:20:00,4.57,4.57,4.56,4.56,186400.0,3.1144,3.1144,3.1076,3.1076,186400.0
2012-06-20 14:30:00,4.57,4.57,4.56,4.57,192800.0,3.1144,3.1144,3.1076,3.1144,192800.0
2012-06-20 14:40:00,4.56,4.57,4.55,4.56,133200.0,3.1076,3.1144,3.1008,3.1076,133200.0
2012-06-20 14:50:00,4.56,4.57,4.56,4.57,128800.0,3.1076,3.1144,3.1076,3.1144,128800.0
2012-06-20 15:00:00,4.57,4.57,4.56,4.56,158400.0,3.1144,3.1144,3.1076,3.1076,158400.0
2012-06-20 15:10:00,4.56,4.56,4.54,4.55,247600.0,3.1076,3.1076,3.094,3.1008,247600.0
2012-06-20 15:20:00,4.55,4.57,4.55,4.57,245200.0,3.1008,3.1144,3.1008,3.1144,245200.0
2012-06-20 15:30:00,4.57,4.57,4.54,4.54,488000.0,3.1144,3.1144,3.094,3.094,488000.0
2012-06-20 15:40:00,4.54,4.56,4.54,4.55,511200.0,3.094,3.1076,3.094,3.1008,511200.0
2012-06-20 15:50:00,4.55,4.55,4.53,4.54,1747200.0,3.1008,3.1008,3.0871,3.094,1747200.0
2012-06-21 09:30:00,4.55,4.55,4.51,4.53,157200.0,3.1008,3.1008,3.0735,3.0871,157200.0
2012-06-21 09:40:00,4.53,4.53,4.51,4.51,162800.0,3.0871,3.0871,3.0735,3.0735,162800.0
2012-06-21 09:50:00,4.51,4.53,4.51,4.51,186000.0,3.0735,3.0871,3.0735,3.0735,186000.0
2012-06-21 10:00:00,4.51,4.51,4.48,4.48,256000.0,3.0735,3.0735,3.0531,3.0531,256000.0
2012-06-21 10:10:00,4.48,4.48,4.47,4.47,90800.0,3.0531,3.0531,3.0463,3.0463,90800.0
2012-06-21 10:20:00,4.47,4.47,4.46,4.46,133600.0,3.0463,3.0463,3.0394,3.0394,133600.0
2012-06-21 10:30:00,4.47,4.47,4.47,4.47,109600.0,3.0463,3.0463,3.0463,3.0463,109600.0
2012-06-21 10:40:00,4.47,4.48,4.46,4.47,164400.0,3.0463,3.0531,3.0394,3.0463,164400.0
2012-06-21 10:50:00,4.46,4.47,4.45,4.47,219600.0,3.0394,3.0463,3.0326,3.0463,219600.0
2012-06-21 11:00:00,4.47,4.47,4.45,4.45,201600.0,3.0463,3.0463,3.0326,3.0326,201600.0
2012-06-21 11:10:00,4.45,4.47,4.45,4.46,241200.0,3.0326,3.0463,3.0326,3.0394,241200.0
2012-06-21 11:20:00,4.46,4.47,4.45,4.46,104800.0,3.0394,3.0463,3.0326,3.0394,104800.0
2012-06-21 11:30:00,4.46,4.46,4.45,4.46,134400.0,3.0394,3.0394,3.0326,3.0394,134400.0
2012-06-21 11:40:00,4.45,4.46,4.45,4.45,345200.0,3.0326,3.0394,3.0326,3.0326,345200.0
2012-06-21 11:50:00,4.45,4.45,4.45,4.45,137600.0,3.0326,3.0326,3.0326,3.0326,137600.0
2012-06-21 12:00:00,4.45,4.45,4.44,4.45,177600.0,3.0326,3.0326,3.0258,3.0326,177600.0
2012-06-21 12:10:00,4.45,4.45,4.45,4.45,84400.0,3.0326,3.0326,3.0326,3.0326,84400.0
2012-06-21 12:20:00,4.45,4.45,4.44,4.44,316000.0,3.0326,3.0326,3.0258,3.0258,316000.0
2012-06-21 12:30:00,4.44,4.44,4.43,4.43,141200.0,3.0258,3.0258,3.019,3.019,141200.0
2012-06-21 12:40:00,4.43,4.44,4.43,4.44,77200.0,3.019,3.0258,3.019,3.0258,77200.0
2012-06-21 12:50:00,4.44,4.44,4.44,4.44,30400.0,3.0258,3.0258,3.0258,3.0258,30400.0
2012-06-21 13:00:00,4.44,4.45,4.43,4.44,271200.0,3.0258,3.0326,3.019,3.0258,271200.0
2012-06-21 13:10:00,4.44,4.45,4.44,4.44,126400.0,3.0258,3.0326,3.0258,3.0258,126400.0
2012-06-21 13:20:00,4.44,4.44,4.43,4.44,120000.0,3.0258,3.0258,3.019,3.0258,120000.0
2012-06-21 13:30:00,4.44,4.45,4.44,4.44,172800.0,3.0258,3.0326,3.0258,3.0258,172800.0
2012-06-21 13:40:00,4.44,4.44,4.43,4.43,154000.0,3.0258,3.0258,3.019,3.019,154000.0
2012-06-21 13:50:00,4.43,4.45,4.43,4.44,120800.0,3.019,3.0326,3.019,3.0258,120800.0
2012-06-21 14:00:00,4.44,4.44,4.43,4.43,164000.0,3.0258,3.0258,3.019,3.019,164000.0
2012-06-21 14:10:00,4.43,4.43,4.42,4.42,131600.0,3.019,3.019,3.0122,3.0122,131600.0
2012-06-21 14:20:00,4.42,4.42,4.41,4.42,225200.0,3.0122,3.0122,3.0054,3.0122,225200.0
2012-06-21 14:30:00,4.42,4.43,4.42,4.43,135200.0,3.0122,3.019,3.0122,3.019,135200.0
2012-06-21 14:40:00,4.43,4.44,4.43,4.44,397600.0,3.019,3.0258,3.019,3.0258,397600.0
2012-06-21 14:50:00,4.44,4.44,4.43,4.43,248400.0,3.0258,3.0258,3.019,3.019,248400.0
2012-06-21 15:00:00,4.44,4.44,4.42,4.43,302400.0,3.0258,3.0258,3.0122,3.019,302400.0
2012-06-21 15:10:00,4.43,4.44,4.42,4.43,497200.0,3.019,3.0258,3.0122,3.019,497200.0
2012-06-21 15:20:00,4.43,4.43,4.41,4.41,480400.0,3.019,3.019,3.0054,3.0054,480400.0
2012-06-21 15:30:00,4.42,4.42,4.39,4.41,722400.0,3.0122,3.0122,2.9917,3.0054,722400.0
2012-06-21 15:40:00,4.41,4.41,4.38,4.39,713600.0,3.0054,3.0054,2.9849,2.9917,713600.0
2012-06-21 15:50:00,4.38,4.39,4.38,4.39,1761200.0,2.9849,2.9917,2.9849,2.9917,1761200.0
2012-06-22 09:30:00,4.43,4.43,4.4,4.4,243200.0,3.019,3.019,2.9985,2.9985,243200.0
2012-06-22 09:40:00,4.4,4.4,4.39,4.4,166400.0,2.9985,2.9985,2.9917,2.9985,166400.0
2012-06-22 09:50:00,4.4,4.41,4.4,4.4,185600.0,2.9985,3.0054,2.9985,2.9985,185600.0
2012-06-22 10:00:00,4.4,4.41,4.4,4.41,161600.0,2.9985,3.0054,2.9985,3.0054,161600.0
2012-06-22 10:10:00,4.41,4.41,4.39,4.39,145200.0,3.0054,3.0054,2.9917,2.9917,145200.0
2012-06-22 10:20:00,4.39,4.4,4.38,4.39,213200.0,2.9917,2.9985,2.9849,2.9917,213200.0
2012-06-22 10:30:00,4.39,4.41,4.39,4.39,423600.0,2.9917,3.0054,2.9917,2.9917,423600.0
2012-06-22 10:40:00,4.39,4.4,4.38,4.38,146400.0,2.9917,2.9985,2.9849,2.9849,146400.0
2012-06-22 10:50:00,4.38,4.38,4.37,4.37,139600.0,2.9849,2.9849,2.9781,2.9781,139600.0
2012-06-22 11:00:00,4.37,4.4,4.37,4.39,228400.0,2.9781,2.9985,2.9781,2.9917,228400.0
2012-06-22 11:10:00,4.4,4.41,4.39,4.41,733600.0,2.9985,3.0054,2.9917,3.0054,733600.0
2012-06-22 11:20:00,4.4,4.41,4.4,4.41,174000.0,2.9985,3.0054,2.9985,3.0054,174000.0
2012-06-22 11:30:00,4.41,4.42,4.41,4.42,338800.0,3.0054,3.0122,3.0054,3.0122,338800.0
2012-06-22 11:40:00,4.42,4.43,4.42,4.42,149200.0,3.0122,3.019,3.0122,3.0122,149200.0
2012-06-22 11:50:00,4.42,4.42,4.41,4.41,92000.0,3.0122,3.0122,3.0054,3.0054,92000.0
2012-06-22 12:00:00,4.41,4.42,4.41,4.41,76000.0,3.0054,3.0122,3.0054,3.0054,76000.0
2012-06-22 12:10:00,4.41,4.42,4.41,4.42,88000.0,3.0054,3.0122,3.0054,3.0122,88000.0
2012-06-22 12:20:00,4.41,4.42,4.41,4.42,86000.0,3.0054,3.0122,3.0054,3.0122,86000.0
2012-06-22 12:30:00,4.42,4.43,4.41,4.42,230400.0,3.0122,3.019,3.0054,3.0122,230400.0
2012-06-22 12:40:00,4.42,4.43,4.42,4.43,140400.0,3.0122,3.019,3.0122,3.019,140400.0
2012-06-22 12:50:00,4.43,4.43,4.42,4.42,50400.0,3.019,3.019,3.0122,3.0122,50400.0
2012-06-22 13:00:00,4.42,4.42,4.42,4.42,94000.0,3.0122,3.0122,3.0122,3.0122,94000.0
2012-06-22 13:10:00,4.42,4.42,4.41,4.42,78000.0,3.0122,3.0122,3.0054,3.0122,78000.0
2012-06-22 13:20:00,4.42,4.43,4.42,4.42,88400.0,3.0122,3.019,3.0122,3.0122,88400.0
2012-06-22 13:30:00,4.43,4.43,4.42,4.43,145600.0,3.019,3.019,3.0122,3.019,145600.0
2012-06-22 13:40:00,4.43,4.43,4.43,4.43,131200.0,3.019,3.019,3.019,3.019,131200.0
2012-06-22 13:50:00,4.43,4.44,4.43,4.43,327200.0,3.019,3.0258,3.019,3.019,327200.0
2012-06-22 14:00:00,4.43,4.44,4.42,4.42,294000.0,3.019,3.0258,3.0122,3.0122,294000.0
2012-06-22 14:10:00,4.42,4.43,4.41,4.42,371200.0,3.0122,3.019,3.0054,3.0122,371200.0
2012-06-22 14:20:00,4.42,4.43,4.41,4.41,314800.0,3.0122,3.019,3.0054,3.0054,314800.0
2012-06-22 14:30:00,4.42,4.43,4.41,4.43,84400.0,3.0122,3.019,3.0054,3.019,84400.0
2012-06-22 14:40:00,4.43,4.43,4.42,4.43,254400.0,3.019,3.019,3.0122,3.019,254400.0
2012-06-22 14:50:00,4.43,4.44,4.43,4.43,311600.0,3.019,3.0258,3.019,3.019,311600.0
2012-06-22 15:00:00,4.43,4.44,4.43,4.43,257600.0,3.019,3.0258,3.019,3.019,257600.0
2012-06-22 15:10:00,4.43,4.44,4.43,4.43,238000.0,3.019,3.0258,3.019,3.019,238000.0
2012-06-22 15:20:00,4.43,4.44,4.43,4.44,128400.0,3.019,3.0258,3.019,3.0258,128400.0
2012-06-22 15:30:00,4.44,4.45,4.43,4.43,482400.0,3.0258,3.0326,3.019,3.019,482400.0
2012-06-22 15:40:00,4.43,4.43,4.41,4.41,776400.0,3.019,3.019,3.0054,3.0054,776400.0
2012-06-22 15:50:00,4.41,4.44,4.4,4.42,1302400.0,3.0054,3.0258,2.9985,3.0122,1302400.0
2012-06-25 09:30:00,4.39,4.4,4.36,4.36,243200.0,2.9917,2.9985,2.9713,2.9713,243200.0
2012-06-25 09:40:00,4.36,4.37,4.34,4.35,613600.0,2.9713,2.9781,2.9577,2.9645,613600.0
2012-06-25 09:50:00,4.35,4.35,4.32,4.34,284400.0,2.9645,2.9645,2.944,2.9577,284400.0
2012-06-25 10:00:00,4.34,4.35,4.34,4.34,336000.0,2.9577,2.9645,2.9577,2.9577,336000.0
2012-06-25 10:10:00,4.34,4.34,4.33,4.34,120000.0,2.9577,2.9577,2.9508,2.9577,120000.0
2012-06-25 10:20:00,4.34,4.35,4.34,4.34,316400.0,2.9577,2.9645,2.9577,2.9577,316400.0
2012-06-25 10:30:00,4.34,4.34,4.33,4.33,153600.0,2.9577,2.9577,2.9508,2.9508,153600.0
2012-06-25 10:40:00,4.33,4.33,4.33,4.33,127600.0,2.9508,2.9508,2.9508,2.9508,127600.0
2012-06-25 10:50:00,4.33,4.34,4.33,4.33,192400.0,2.9508,2.9577,2.9508,2.9508,192400.0
2012-06-25 11:00:00,4.33,4.33,4.31,4.31,218800.0,2.9508,2.9508,2.9372,2.9372,218800.0
2012-06-25 11:10:00,4.32,4.33,4.31,4.33,364000.0,2.944,2.9508,2.9372,2.9508,364000.0
2012-06-25 11:20:00,4.33,4.34,4.33,4.34,183600.0,2.9508,2.9577,2.9508,2.9577,183600.0
2012-06-25 11:30:00,4.34,4.34,4.33,4.33,436400.0,2.9577,2.9577,2.9508,2.9508,436400.0
2012-06-25 11:40:00,4.33,4.33,4.32,4.32,107600.0,2.9508,2.9508,2.944,2.944,107600.0
2012-06-25 11:50:00,4.32,4.34,4.32,4.33,423200.0,2.944,2.9577,2.944,2.9508,423200.0
2012-06-25 12:00:00,4.33,4.33,4.32,4.33,114400.0,2.9508,2.9508,2.944,2.9508,114400.0
2012-06-25 12:10:00,4.33,4.34,4.32,4.34,380000.0,2.9508,2.9577,2.944,2.9577,380000.0
2012-06-25 12:20:00,4.34,4.34,4.32,4.33,80000.0,2.9577,2.9577,2.944,2.9508,80000.0
2012-06-25 12:30:00,4.32,4.33,4.32,4.32,165600.0,2.944,2.9508,2.944,2.944,165600.0
2012-06-25 12:40:00,4.32,4.32,4.32,4.32,114400.0,2.944,2.944,2.944,2.944,114400.0
2012-06-25 12:50:00,4.32,4.32,4.3,4.3,137600.0,2.944,2.944,2.9304,2.9304,137600.0
2012-06-25 13:00:00,4.3,4.31,4.29,4.31,130800.0,2.9304,2.9372,2.9236,2.9372,130800.0
2012-06-25 13:10:00,4.31,4.32,4.31,4.31,335200.0,2.9372,2.944,2.9372,2.9372,335200.0
2012-06-25 13:20:00,4.31,4.32,4.31,4.32,288800.0,2.9372,2.944,2.9372,2.944,288800.0
2012-06-25 13:30:00,4.32,4.32,4.31,4.31,187600.0,2.944,2.944,2.9372,2.9372,187600.0
2012-06-25 13:40:00,4.31,4.32,4.31,4.31,174000.0,2.9372,2.944,2.9372,2.9372,174000.0
2012-06-25 13:50:00,4.31,4.31,4.3,4.31,152400.0,2.9372,2.9372,2.9304,2.9372,152400.0
2012-06-25 14:00:00,4.31,4.31,4.3,4.31,242000.0,2.9372,2.9372,2.9304,2.9372,242000.0
2012-06-25 14:10:00,4.31,4.33,4.3,4.33,253600.0,2.9372,2.9508,2.9304,2.9508,253600.0
2012-06-25 14:20:00,4.33,4.33,4.31,4.31,145200.0,2.9508,2.9508,2.9372,2.9372,145200.0
2012-06-25 14:30:00,4.31,4.31,4.3,4.3,205600.0,2.9372,2.9372,2.9304,2.9304,205600.0
2012-06-25 14:40:00,4.31,4.31,4.29,4.29,133200.0,2.9372,2.9372,2.9236,2.9236,133200.0
2012-06-25 14:50:00,4.29,4.3,4.28,4.28,302400.0,2.9236,2.9304,2.9168,2.9168,302400.0
2012-06-25 15:00:00,4.29,4.3,4.28,4.29,288000.0,2.9236,2.9304,2.9168,2.9236,288000.0
2012-06-25 15:10:00,4.29,4.3,4.29,4.3,277600.0,2.9236,2.9304,2.9236,2.9304,277600.0
2012-06-25 15:20:00,4.3,4.32,4.3,4.31,252800.0,2.9304,2.944,2.9304,2.9372,252800.0
2012-06-25 15:30:00,4.31,4.32,4.3,4.31,200000.0,2.9372,2.944,2.9304,2.9372,200000.0
2012-06-25 15:40:00,4.32,4.32,4.3,4.32,388400.0,2.944,2.944,2.9304,2.944,388400.0
2012-06-25 15:50:00,4.32,4.32,4.3,4.3,990400.0,2.944,2.944,2.9304,2.9304,990400.0
2012-06-26 09:30:00,4.35,4.35,4.31,4.33,290800.0,2.9645,2.9645,2.9372,2.9508,290800.0
2012-06-26 09:40:00,4.34,4.35,4.3,4.3,198000.0,2.9577,2.9645,2.9304,2.9304,198000.0
2012-06-26 09:50:00,4.3,4.32,4.3,4.32,164800.0,2.9304,2.944,2.9304,2.944,164800.0
2012-06-26 10:00:00,4.32,4.34,4.31,4.33,176400.0,2.944,2.9577,2.9372,2.9508,176400.0
2012-06-26 10:10:00,4.33,4.33,4.32,4.32,148800.0,2.9508,2.9508,2.944,2.944,148800.0
2012-06-26 10:20:00,4.32,4.33,4.31,4.33,193200.0,2.944,2.9508,2.9372,2.9508,193200.0
2012-06-26 10:30:00,4.33,4.34,4.33,4.34,89200.0,2.9508,2.9577,2.9508,2.9577,89200.0
2012-06-26 10:40:00,4.34,4.34,4.33,4.34,189600.0,2.9577,2.9577,2.9508,2.9577,189600.0
2012-06-26 10:50:00,4.34,4.35,4.33,4.33,124800.0,2.9577,2.9645,2.9508,2.9508,124800.0
2012-06-26 11:00:00,4.33,4.35,4.32,4.33,264000.0,2.9508,2.9645,2.944,2.9508,264000.0
2012-06-26 11:10:00,4.33,4.34,4.32,4.33,254000.0,2.9508,2.9577,2.944,2.9508,254000.0
2012-06-26 11:20:00,4.33,4.34,4.33,4.34,143200.0,2.9508,2.9577,2.9508,2.9577,143200.0
2012-06-26 11:30:00,4.34,4.35,4.34,4.34,99200.0,2.9577,2.9645,2.9577,2.9577,99200.0
2012-06-26 11:40:00,4.34,4.36,4.34,4.36,171200.0,2.9577,2.9713,2.9577,2.9713,171200.0
2012-06-26 11:50:00,4.36,4.36,4.35,4.35,202000.0,2.9713,2.9713,2.9645,2.9645,202000.0
2012-06-26 12:00:00,4.35,4.36,4.34,4.34,281600.0,2.9645,2.9713,2.9577,2.9577,281600.0
2012-06-26 12:10:00,4.34,4.35,4.34,4.35,150800.0,2.9577,2.9645,2.9577,2.9645,150800.0
2012-06-26 12:20:00,4.35,4.35,4.33,4.33,237200.0,2.9645,2.9645,2.9508,2.9508,237200.0
2012-06-26 12:30:00,4.33,4.34,4.33,4.34,88000.0,2.9508,2.9577,2.9508,2.9577,88000.0
2012-06-26 12:40:00,4.34,4.35,4.34,4.35,106000.0,2.9577,2.9645,2.9577,2.9645,106000.0
2012-06-26 12:50:00,4.35,4.35,4.33,4.34,150000.0,2.9645,2.9645,2.9508,2.9577,150000.0
2012-06-26 13:00:00,4.34,4.35,4.34,4.35,86800.0,2.9577,2.9645,2.9577,2.9645,86800.0
2012-06-26 13:10:00,4.35,4.36,4.34,4.36,198400.0,2.9645,2.9713,2.9577,2.9713,198400.0
2012-06-26 13:20:00,4.36,4.37,4.36,4.36,86400.0,2.9713,2.9781,2.9713,2.9713,86400.0
2012-06-26 13:30:00,4.36,4.37,4.35,4.37,127200.0,2.9713,2.9781,2.9645,2.9781,127200.0
2012-06-26 13:40:00,4.37,4.38,4.37,4.38,112000.0,2.9781,2.9849,2.9781,2.9849,112000.0
2012-06-26 13:50:00,4.38,4.39,4.38,4.38,150400.0,2.9849,2.9917,2.9849,2.9849,150400.0
2012-06-26 14:00:00,4.38,4.4,4.38,4.4,304000.0,2.9849,2.9985,2.9849,2.9985,304000.0
2012-06-26 14:10:00,4.4,4.41,4.4,4.41,112400.0,2.9985,3.0054,2.9985,3.0054,112400.0
2012-06-26 14:20:00,4.41,4.41,4.39,4.39,249200.0,3.0054,3.0054,2.9917,2.9917,249200.0
2012-06-26 14:30:00,4.4,4.4,4.38,4.38,106000.0,2.9985,2.9985,2.9849,2.9849,106000.0
2012-06-26 14:40:00,4.38,4.38,4.37,4.38,106000.0,2.9849,2.9849,2.9781,2.9849,106000.0
2012-06-26 14:50:00,4.38,4.38,4.37,4.38,238000.0,2.9849,2.9849,2.9781,2.9849,238000.0
2012-06-26 15:00:00,4.38,4.38,4.37,4.38,141200.0,2.9849,2.9849,2.9781,2.9849,141200.0
2012-06-26 15:10:00,4.38,4.39,4.37,4.39,147200.0,2.9849,2.9917,2.9781,2.9917,147200.0
2012-06-26 15:20:00,4.39,4.39,4.37,4.38,163600.0,2.9917,2.9917,2.9781,2.9849,163600.0
2012-06-26 15:30:00,4.38,4.4,4.38,4.38,232000.0,2.9849,2.9985,2.9849,2.9849,232000.0
2012-06-26 15:40:00,4.39,4.39,4.38,4.39,424000.0,2.9917,2.9917,2.9849,2.9917,424000.0
2012-06-26 15:50:00,4.39,4.39,4.37,4.37,844800.0,2.9917,2.9917,2.9781,2.9781,844800.0
2012-06-27 09:30:00,4.38,4.42,4.37,4.42,324800.0,2.9849,3.0122,2.9781,3.0122,324800.0
2012-06-27 09:40:00,4.42,4.42,4.4,4.42,194800.0,3.0122,3.0122,2.9985,3.0122,194800.0
2012-06-27 09:50:00,4.42,4.45,4.42,4.44,254800.0,3.0122,3.0326,3.0122,3.0258,254800.0
2012-06-27 10:00:00,4.44,4.46,4.43,4.46,263200.0,3.0258,3.0394,3.019,3.0394,263200.0
2012-06-27 10:10:00,4.46,4.47,4.45,4.45,98000.0,3.0394,3.0463,3.0326,3.0326,98000.0
2012-06-27 10:20:00,4.45,4.46,4.43,4.44,162400.0,3.0326,3.0394,3.019,3.0258,162400.0
2012-06-27 10:30:00,4.43,4.44,4.43,4.44,116400.0,3.019,3.0258,3.019,3.0258,116400.0
2012-06-27 10:40:00,4.44,4.45,4.43,4.45,159200.0,3.0258,3.0326,3.019,3.0326,159200.0
2012-06-27 10:50:00,4.45,4.45,4.43,4.45,123200.0,3.0326,3.0326,3.019,3.0326,123200.0
2012-06-27 11:00:00,4.44,4.45,4.44,4.45,229200.0,3.0258,3.0326,3.0258,3.0326,229200.0
2012-06-27 11:10:00,4.45,4.45,4.43,4.43,89600.0,3.0326,3.0326,3.019,3.019,89600.0
2012-06-27 11:20:00,4.43,4.44,4.43,4.43,175600.0,3.019,3.0258,3.019,3.019,175600.0
2012-06-27 11:30:00,4.43,4.45,4.43,4.45,109200.0,3.019,3.0326,3.019,3.0326,109200.0
2012-06-27 11:40:00,4.45,4.46,4.45,4.45,122000.0,3.0326,3.0394,3.0326,3.0326,122000.0
2012-06-27 11:50:00,4.45,4.45,4.45,4.45,100400.0,3.0326,3.0326,3.0326,3.0326,100400.0
2012-06-27 12:00:00,4.45,4.46,4.45,4.46,131600.0,3.0326,3.0394,3.0326,3.0394,131600.0
2012-06-27 12:10:00,4.46,4.46,4.46,4.46,54400.0,3.0394,3.0394,3.0394,3.0394,54400.0
2012-06-27 12:20:00,4.46,4.46,4.43,4.43,441600.0,3.0394,3.0394,3.019,3.019,441600.0
2012-06-27 12:30:00,4.43,4.45,4.42,4.44,203200.0,3.019,3.0326,3.0122,3.0258,203200.0
2012-06-27 12:40:00,4.44,4.45,4.44,4.44,98400.0,3.0258,3.0326,3.0258,3.0258,98400.0
2012-06-27 12:50:00,4.44,4.45,4.44,4.44,111200.0,3.0258,3.0326,3.0258,3.0258,111200.0
2012-06-27 13:00:00,4.44,4.44,4.44,4.44,62400.0,3.0258,3.0258,3.0258,3.0258,62400.0
2012-06-27 13:10:00,4.44,4.45,4.44,4.44,100000.0,3.0258,3.0326,3.0258,3.0258,100000.0
2012-06-27 13:20:00,4.44,4.45,4.44,4.45,1257200.0,3.0258,3.0326,3.0258,3.0326,1257200.0
2012-06-27 13:30:00,4.45,4.45,4.44,4.44,87200.0,3.0326,3.0326,3.0258,3.0258,87200.0
2012-06-27 13:40:00,4.44,4.44,4.43,4.44,206800.0,3.0258,3.0258,3.019,3.0258,206800.0
2012-06-27 13:50:00,4.44,4.44,4.44,4.44,154800.0,3.0258,3.0258,3.0258,3.0258,154800.0
2012-06-27 14:00:00,4.44,4.44,4.44,4.44,121200.0,3.0258,3.0258,3.0258,3.0258,121200.0
2012-06-27 14:10:00,4.44,4.45,4.44,4.44,133600.0,3.0258,3.0326,3.0258,3.0258,133600.0
2012-06-27 14:20:00,4.44,4.45,4.44,4.44,160000.0,3.0258,3.0326,3.0258,3.0258,160000.0
2012-06-27 14:30:00,4.45,4.45,4.44,4.44,88400.0,3.0326,3.0326,3.0258,3.0258,88400.0
2012-06-27 14:40:00,4.45,4.45,4.44,4.45,107200.0,3.0326,3.0326,3.0258,3.0326,107200.0
2012-06-27 14:50:00,4.45,4.46,4.44,4.44,108000.0,3.0326,3.0394,3.0258,3.0258,108000.0
2012-06-27 15:00:00,4.44,4.45,4.44,4.44,108400.0,3.0258,3.0326,3.0258,3.0258,108400.0
2012-06-27 15:10:00,4.45,4.45,4.44,4.45,108000.0,3.0326,3.0326,3.0258,3.0326,108000.0
2012-06-27 15:20:00,4.45,4.46,4.45,4.45,173200.0,3.0326,3.0394,3.0326,3.0326,173200.0
2012-06-27 15:30:00,4.45,4.45,4.45,4.45,304400.0,3.0326,3.0326,3.0326,3.0326,304400.0
2012-06-27 15:40:00,4.45,4.45,4.44,4.44,461600.0,3.0326,3.0326,3.0258,3.0258,461600.0
2012-06-27 15:50:00,4.44,4.46,4.44,4.46,1112400.0,3.0258,3.0394,3.0258,3.0394,1112400.0
2012-06-28 09:30:00,4.44,4.45,4.4,4.44,238800.0,3.0258,3.0326,2.9985,3.0258,238800.0
2012-06-28 09:40:00,4.44,4.46,4.42,4.46,143200.0,3.0258,3.0394,3.0122,3.0394,143200.0
2012-06-28 09:50:00,4.46,4.47,4.45,4.46,201600.0,3.0394,3.0463,3.0326,3.0394,201600.0
2012-06-28 10:00:00,4.47,4.48,4.45,4.45,238400.0,3.0463,3.0531,3.0326,3.0326,238400.0
2012-06-28 10:10:00,4.46,4.47,4.45,4.47,136800.0,3.0394,3.0463,3.0326,3.0463,136800.0
2012-06-28 10:20:00,4.47,4.48,4.46,4.46,90800.0,3.0463,3.0531,3.0394,3.0394,90800.0
2012-06-28 10:30:00,4.46,4.46,4.43,4.43,92400.0,3.0394,3.0394,3.019,3.019,92400.0
2012-06-28 10:40:00,4.43,4.43,4.41,4.42,220800.0,3.019,3.019,3.0054,3.0122,220800.0
2012-06-28 10:50:00,4.42,4.43,4.41,4.43,87600.0,3.0122,3.019,3.0054,3.019,87600.0
2012-06-28 11:00:00,4.43,4.43,4.42,4.42,237600.0,3.019,3.019,3.0122,3.0122,237600.0
2012-06-28 11:10:00,4.42,4.42,4.41,4.42,126400.0,3.0122,3.0122,3.0054,3.0122,126400.0
2012-06-28 11:20:00,4.42,4.43,4.41,4.42,100000.0,3.0122,3.019,3.0054,3.0122,100000.0
2012-06-28 11:30:00,4.42,4.43,4.41,4.42,150400.0,3.0122,3.019,3.0054,3.0122,150400.0
2012-06-28 11:40:00,4.42,4.44,4.42,4.43,406000.0,3.0122,3.0258,3.0122,3.019,406000.0
2012-06-28 11:50:00,4.43,4.44,4.43,4.43,182800.0,3.019,3.0258,3.019,3.019,182800.0
2012-06-28 12:00:00,4.43,4.44,4.43,4.43,82800.0,3.019,3.0258,3.019,3.019,82800.0
2012-06-28 12:10:00,4.43,4.44,4.43,4.43,46800.0,3.019,3.0258,3.019,3.019,46800.0
2012-06-28 12:20:00,4.43,4.43,4.42,4.43,44400.0,3.019,3.019,3.0122,3.019,44400.0
2012-06-28 12:30:00,4.43,4.43,4.43,4.43,51200.0,3.019,3.019,3.019,3.019,51200.0
2012-06-28 12:40:00,4.43,4.43,4.43,4.43,30800.0,3.019,3.019,3.019,3.019,30800.0
2012-06-28 12:50:00,4.43,4.44,4.43,4.43,50800.0,3.019,3.0258,3.019,3.019,50800.0
2012-06-28 13:00:00,4.43,4.43,4.43,4.43,72800.0,3.019,3.019,3.019,3.019,72800.0
2012-06-28 13:10:00,4.43,4.43,4.42,4.42,156800.0,3.019,3.019,3.0122,3.0122,156800.0
2012-06-28 13:20:00,4.42,4.43,4.42,4.42,56400.0,3.0122,3.019,3.0122,3.0122,56400.0
2012-06-28 13:30:00,4.42,4.42,4.41,4.41,90800.0,3.0122,3.0122,3.0054,3.0054,90800.0
2012-06-28 13:40:00,4.41,4.41,4.4,4.4,103200.0,3.0054,3.0054,2.9985,2.9985,103200.0
2012-06-28 13:50:00,4.4,4.41,4.4,4.41,82400.0,2.9985,3.0054,2.9985,3.0054,82400.0
2012-06-28 14:00:00,4.41,4.41,4.4,4.4,67200.0,3.0054,3.0054,2.9985,2.9985,67200.0
2012-06-28 14:10:00,4.4,4.4,4.39,4.4,97200.0,2.9985,2.9985,2.9917,2.9985,97200.0
2012-06-28 14:20:00,4.4,4.4,4.39,4.39,53600.0,2.9985,2.9985,2.9917,2.9917,53600.0
2012-06-28 14:30:00,4.39,4.4,4.38,4.39,95600.0,2.9917,2.9985,2.9849,2.9917,95600.0
2012-06-28 14:40:00,4.39,4.4,4.39,4.39,103600.0,2.9917,2.9985,2.9917,2.9917,103600.0
2012-06-28 14:50:00,4.39,4.4,4.39,4.4,71600.0,2.9917,2.9985,2.9917,2.9985,71600.0
2012-06-28 15:00:00,4.4,4.41,4.4,4.41,140000.0,2.9985,3.0054,2.9985,3.0054,140000.0
2012-06-28 15:10:00,4.41,4.42,4.4,4.41,112400.0,3.0054,3.0122,2.9985,3.0054,112400.0
2012-06-28 15:20:00,4.41,4.42,4.4,4.41,166000.0,3.0054,3.0122,2.9985,3.0054,166000.0
2012-06-28 15:30:00,4.41,4.45,4.41,4.45,524400.0,3.0054,3.0326,3.0054,3.0326,524400.0
2012-06-28 15:40:00,4.45,4.45,4.43,4.45,505600.0,3.0326,3.0326,3.019,3.0326,505600.0
2012-06-28 15:50:00,4.45,4.46,4.44,4.45,648000.0,3.0326,3.0394,3.0258,3.0326,648000.0
2012-06-29 09:30:00,4.52,4.52,4.46,4.5,532000.0,3.0803,3.0803,3.0394,3.0667,532000.0
2012-06-29 09:40:00,4.5,4.5,4.49,4.5,210800.0,3.0667,3.0667,3.0599,3.0667,210800.0
2012-06-29 09:50:00,4.5,4.52,4.5,4.5,444000.0,3.0667,3.0803,3.0667,3.0667,444000.0
2012-06-29 10:00:00,4.5,4.51,4.49,4.5,105600.0,3.0667,3.0735,3.0599,3.0667,105600.0
2012-06-29 10:10:00,4.51,4.52,4.5,4.51,262800.0,3.0735,3.0803,3.0667,3.0735,262800.0
2012-06-29 10:20:00,4.51,4.52,4.5,4.5,226800.0,3.0735,3.0803,3.0667,3.0667,226800.0
2012-06-29 10:30:00,4.5,4.52,4.5,4.52,179600.0,3.0667,3.0803,3.0667,3.0803,179600.0
2012-06-29 10:40:00,4.52,4.55,4.51,4.54,273600.0,3.0803,3.1008,3.0735,3.094,273600.0
2012-06-29 10:50:00,4.54,4.54,4.53,4.54,181600.0,3.094,3.094,3.0871,3.094,181600.0
2012-06-29 11:00:00,4.54,4.54,4.53,4.53,280800.0,3.094,3.094,3.0871,3.0871,280800.0
2012-06-29 11:10:00,4.52,4.55,4.52,4.55,110000.0,3.0803,3.1008,3.0803,3.1008,110000.0
2012-06-29 11:20:00,4.55,4.59,4.55,4.59,708800.0,3.1008,3.128,3.1008,3.128,708800.0
2012-06-29 11:30:00,4.59,4.6,4.58,4.6,208000.0,3.128,3.1348,3.1212,3.1348,208000.0
2012-06-29 11:40:00,4.6,4.6,4.58,4.59,196400.0,3.1348,3.1348,3.1212,3.128,196400.0
2012-06-29 11:50:00,4.59,4.59,4.57,4.58,190000.0,3.128,3.128,3.1144,3.1212,190000.0
2012-06-29 12:00:00,4.57,4.58,4.57,4.58,310000.0,3.1144,3.1212,3.1144,3.1212,310000.0
2012-06-29 12:10:00,4.58,4.58,4.56,4.57,172800.0,3.1212,3.1212,3.1076,3.1144,172800.0
2012-06-29 12:20:00,4.57,4.57,4.56,4.56,404000.0,3.1144,3.1144,3.1076,3.1076,404000.0
2012-06-29 12:30:00,4.56,4.57,4.55,4.55,378800.0,3.1076,3.1144,3.1008,3.1008,378800.0
2012-06-29 12:40:00,4.55,4.55,4.55,4.55,57200.0,3.1008,3.1008,3.1008,3.1008,57200.0
2012-06-29 12:50:00,4.55,4.56,4.55,4.56,267200.0,3.1008,3.1076,3.1008,3.1076,267200.0
2012-06-29 13:00:00,4.56,4.6,4.56,4.6,158800.0,3.1076,3.1348,3.1076,3.1348,158800.0
2012-06-29 13:10:00,4.6,4.6,4.58,4.59,398400.0,3.1348,3.1348,3.1212,3.128,398400.0
2012-06-29 13:20:00,4.59,4.6,4.58,4.59,276000.0,3.128,3.1348,3.1212,3.128,276000.0
2012-06-29 13:30:00,4.59,4.59,4.58,4.59,338400.0,3.128,3.128,3.1212,3.128,338400.0
2012-06-29 13:40:00,4.59,4.59,4.58,4.59,123200.0,3.128,3.128,3.1212,3.128,123200.0
2012-06-29 13:50:00,4.59,4.59,4.57,4.57,272400.0,3.128,3.128,3.1144,3.1144,272400.0
2012-06-29 14:00:00,4.57,4.58,4.56,4.57,123600.0,3.1144,3.1212,3.1076,3.1144,123600.0
2012-06-29 14:10:00,4.57,4.58,4.57,4.58,427600.0,3.1144,3.1212,3.1144,3.1212,427600.0
2012-06-29 14:20:00,4.58,4.61,4.58,4.6,242000.0,3.1212,3.1417,3.1212,3.1348,242000.0
2012-06-29 14:30:00,4.6,4.61,4.59,4.59,151200.0,3.1348,3.1417,3.128,3.128,151200.0
2012-06-29 14:40:00,4.6,4.61,4.59,4.6,93600.0,3.1348,3.1417,3.128,3.1348,93600.0
2012-06-29 14:50:00,4.61,4.61,4.6,4.61,451200.0,3.1417,3.1417,3.1348,3.1417,451200.0
2012-06-29 15:00:00,4.61,4.61,4.59,4.6,216000.0,3.1417,3.1417,3.128,3.1348,216000.0
2012-06-29 15:10:00,4.6,4.6,4.59,4.59,390000.0,3.1348,3.1348,3.128,3.128,390000.0
2012-06-29 15:20:00,4.59,4.6,4.58,4.59,270800.0,3.128,3.1348,3.1212,3.128,270800.0
2012-06-29 15:30:00,4.59,4.59,4.57,4.58,540400.0,3.128,3.128,3.1144,3.1212,540400.0
2012-06-29 15:40:00,4.58,4.59,4.57,4.59,908000.0,3.1212,3.128,3.1144,3.128,908000.0
2012-06-29 15:50:00,4.59,4.6,4.58,4.59,1219200.0,3.128,3.1348,3.1212,3.128,1219200.0
2012-07-02 09:30:00,4.61,4.62,4.55,4.57,554800.0,3.1417,3.1485,3.1008,3.1144,554800.0
2012-07-02 09:40:00,4.56,4.57,4.54,4.57,298000.0,3.1076,3.1144,3.094,3.1144,298000.0
2012-07-02 09:50:00,4.57,4.57,4.54,4.55,270800.0,3.1144,3.1144,3.094,3.1008,270800.0
2012-07-02 10:00:00,4.55,4.59,4.54,4.58,444400.0,3.1008,3.128,3.094,3.1212,444400.0
2012-07-02 10:10:00,4.58,4.6,4.57,4.59,472000.0,3.1212,3.1348,3.1144,3.128,472000.0
2012-07-02 10:20:00,4.59,4.6,4.55,4.55,390400.0,3.128,3.1348,3.1008,3.1008,390400.0
2012-07-02 10:30:00,4.55,4.56,4.54,4.55,86800.0,3.1008,3.1076,3.094,3.1008,86800.0
2012-07-02 10:40:00,4.55,4.56,4.54,4.55,310800.0,3.1008,3.1076,3.094,3.1008,310800.0
2012-07-02 10:50:00,4.55,4.56,4.54,4.54,228000.0,3.1008,3.1076,3.094,3.094,228000.0
2012-07-02 11:00:00,4.54,4.57,4.54,4.57,69600.0,3.094,3.1144,3.094,3.1144,69600.0
2012-07-02 11:10:00,4.56,4.58,4.55,4.57,197600.0,3.1076,3.1212,3.1008,3.1144,197600.0
2012-07-02 11:20:00,4.57,4.57,4.55,4.56,181200.0,3.1144,3.1144,3.1008,3.1076,181200.0
2012-07-02 11:30:00,4.56,4.58,4.56,4.57,87200.0,3.1076,3.1212,3.1076,3.1144,87200.0
2012-07-02 11:40:00,4.57,4.57,4.56,4.56,78000.0,3.1144,3.1144,3.1076,3.1076,78000.0
2012-07-02 11:50:00,4.56,4.56,4.55,4.55,120800.0,3.1076,3.1076,3.1008,3.1008,120800.0
2012-07-02 12:00:00,4.55,4.55,4.54,4.55,103600.0,3.1008,3.1008,3.094,3.1008,103600.0
2012-07-02 12:10:00,4.55,4.55,4.53,4.53,97200.0,3.1008,3.1008,3.0871,3.0871,97200.0
2012-07-02 12:20:00,4.53,4.54,4.53,4.53,126400.0,3.0871,3.094,3.0871,3.0871,126400.0
2012-07-02 12:30:00,4.53,4.54,4.53,4.54,204800.0,3.0871,3.094,3.0871,3.094,204800.0
2012-07-02 12:40:00,4.54,4.55,4.54,4.55,71200.0,3.094,3.1008,3.094,3.1008,71200.0
2012-07-02 12:50:00,4.55,4.56,4.55,4.56,144400.0,3.1008,3.1076,3.1008,3.1076,144400.0
2012-07-02 13:00:00,4.56,4.56,4.55,4.56,90800.0,3.1076,3.1076,3.1008,3.1076,90800.0
2012-07-02 13:10:00,4.56,4.56,4.54,4.55,170800.0,3.1076,3.1076,3.094,3.1008,170800.0
2012-07-02 13:20:00,4.54,4.55,4.54,4.54,60000.0,3.094,3.1008,3.094,3.094,60000.0
2012-07-02 13:30:00,4.54,4.55,4.54,4.54,36800.0,3.094,3.1008,3.094,3.094,36800.0
2012-07-02 13:40:00,4.54,4.54,4.53,4.54,52000.0,3.094,3.094,3.0871,3.094,52000.0
2012-07-02 13:50:00,4.53,4.54,4.52,4.52,52400.0,3.0871,3.094,3.0803,3.0803,52400.0
2012-07-02 14:00:00,4.52,4.52,4.5,4.5,332400.0,3.0803,3.0803,3.0667,3.0667,332400.0
2012-07-02 14:10:00,4.51,4.51,4.5,4.51,163600.0,3.0735,3.0735,3.0667,3.0735,163600.0
2012-07-02 14:20:00,4.51,4.51,4.5,4.51,106000.0,3.0735,3.0735,3.0667,3.0735,106000.0
2012-07-02 14:30:00,4.51,4.51,4.49,4.49,115600.0,3.0735,3.0735,3.0599,3.0599,115600.0
2012-07-02 14:40:00,4.49,4.49,4.48,4.48,124400.0,3.0599,3.0599,3.0531,3.0531,124400.0
2012-07-02 14:50:00,4.48,4.48,4.47,4.47,246400.0,3.0531,3.0531,3.0463,3.0463,246400.0
2012-07-02 15:00:00,4.47,4.48,4.47,4.47,150800.0,3.0463,3.0531,3.0463,3.0463,150800.0
2012-07-02 15:10:00,4.47,4.47,4.47,4.47,166400.0,3.0463,3.0463,3.0463,3.0463,166400.0
2012-07-02 15:20:00,4.47,4.47,4.47,4.47,196400.0,3.0463,3.0463,3.0463,3.0463,196400.0
2012-07-02 15:30:00,4.47,4.49,4.47,4.48,446400.0,3.0463,3.0599,3.0463,3.0531,446400.0
2012-07-02 15:40:00,4.48,4.5,4.48,4.49,332800.0,3.0531,3.0667,3.0531,3.0599,332800.0
2012-07-02 15:50:00,4.5,4.5,4.49,4.5,610000.0,3.0667,3.0667,3.0599,3.0667,610000.0
2012-07-03 09:30:00,4.52,4.58,4.48,4.49,350000.0,3.0803,3.1212,3.0531,3.0599,350000.0
2012-07-03 09:40:00,4.49,4.51,4.48,4.5,285200.0,3.0599,3.0735,3.0531,3.0667,285200.0
2012-07-03 09:50:00,4.5,4.53,4.5,4.52,226800.0,3.0667,3.0871,3.0667,3.0803,226800.0
2012-07-03 10:00:00,4.52,4.53,4.52,4.52,274400.0,3.0803,3.0871,3.0803,3.0803,274400.0
2012-07-03 10:10:00,4.52,4.55,4.52,4.55,128400.0,3.0803,3.1008,3.0803,3.1008,128400.0
2012-07-03 10:20:00,4.55,4.59,4.55,4.58,283600.0,3.1008,3.128,3.1008,3.1212,283600.0
2012-07-03 10:30:00,4.58,4.64,4.58,4.63,375600.0,3.1212,3.1621,3.1212,3.1553,375600.0
2012-07-03 10:40:00,4.63,4.67,4.61,4.62,796400.0,3.1553,3.1825,3.1417,3.1485,796400.0
2012-07-03 10:50:00,4.62,4.64,4.59,4.61,288800.0,3.1485,3.1621,3.128,3.1417,288800.0
2012-07-03 11:00:00,4.61,4.62,4.6,4.61,187200.0,3.1417,3.1485,3.1348,3.1417,187200.0
2012-07-03 11:10:00,4.61,4.61,4.6,4.6,143600.0,3.1417,3.1417,3.1348,3.1348,143600.0
2012-07-03 11:20:00,4.6,4.6,4.59,4.6,107200.0,3.1348,3.1348,3.128,3.1348,107200.0
2012-07-03 11:30:00,4.6,4.6,4.59,4.6,104400.0,3.1348,3.1348,3.128,3.1348,104400.0
2012-07-03 11:40:00,4.6,4.6,4.6,4.6,61600.0,3.1348,3.1348,3.1348,3.1348,61600.0
2012-07-03 11:50:00,4.6,4.62,4.6,4.62,95600.0,3.1348,3.1485,3.1348,3.1485,95600.0
2012-07-03 12:00:00,4.63,4.63,4.61,4.61,133200.0,3.1553,3.1553,3.1417,3.1417,133200.0
2012-07-03 12:10:00,4.61,4.63,4.6,4.6,329600.0,3.1417,3.1553,3.1348,3.1348,329600.0
2012-07-03 12:20:00,4.6,4.61,4.58,4.59,201600.0,3.1348,3.1417,3.1212,3.128,201600.0
2012-07-03 12:30:00,4.59,4.59,4.57,4.58,204400.0,3.128,3.128,3.1144,3.1212,204400.0
2012-07-03 12:40:00,4.58,4.58,4.57,4.57,321200.0,3.1212,3.1212,3.1144,3.1144,321200.0
2012-07-03 12:50:00,4.57,4.6,4.57,4.6,391200.0,3.1144,3.1348,3.1144,3.1348,391200.0
2012-07-05 09:30:00,4.57,4.66,4.57,4.66,264000.0,3.1144,3.1757,3.1144,3.1757,264000.0
2012-07-05 09:40:00,4.66,4.66,4.63,4.64,187200.0,3.1757,3.1757,3.1553,3.1621,187200.0
2012-07-05 09:50:00,4.64,4.64,4.61,4.61,134000.0,3.1621,3.1621,3.1417,3.1417,134000.0
2012-07-05 10:00:00,4.61,4.61,4.59,4.59,156800.0,3.1417,3.1417,3.128,3.128,156800.0
2012-07-05 10:10:00,4.59,4.62,4.59,4.62,280400.0,3.128,3.1485,3.128,3.1485,280400.0
2012-07-05 10:20:00,4.62,4.62,4.61,4.62,104800.0,3.1485,3.1485,3.1417,3.1485,104800.0
2012-07-05 10:30:00,4.62,4.63,4.62,4.63,64000.0,3.1485,3.1553,3.1485,3.1553,64000.0
2012-07-05 10:40:00,4.63,4.63,4.62,4.63,74000.0,3.1553,3.1553,3.1485,3.1553,74000.0
2012-07-05 10:50:00,4.63,4.63,4.62,4.63,50000.0,3.1553,3.1553,3.1485,3.1553,50000.0
2012-07-05 11:00:00,4.63,4.66,4.63,4.65,202000.0,3.1553,3.1757,3.1553,3.1689,202000.0
2012-07-05 11:10:00,4.65,4.65,4.63,4.64,164800.0,3.1689,3.1689,3.1553,3.1621,164800.0
2012-07-05 11:20:00,4.65,4.65,4.63,4.64,87200.0,3.1689,3.1689,3.1553,3.1621,87200.0
2012-07-05 11:30:00,4.64,4.64,4.63,4.63,68000.0,3.1621,3.1621,3.1553,3.1553,68000.0
2012-07-05 11:40:00,4.62,4.63,4.62,4.62,67600.0,3.1485,3.1553,3.1485,3.1485,67600.0
2012-07-05 11:50:00,4.62,4.63,4.62,4.62,22000.0,3.1485,3.1553,3.1485,3.1485,22000.0
2012-07-05 12:00:00,4.62,4.63,4.62,4.62,33600.0,3.1485,3.1553,3.1485,3.1485,33600.0
2012-07-05 12:10:00,4.62,4.62,4.62,4.62,26400.0,3.1485,3.1485,3.1485,3.1485,26400.0
2012-07-05 12:20:00,4.62,4.63,4.62,4.62,177200.0,3.1485,3.1553,3.1485,3.1485,177200.0
2012-07-05 12:30:00,4.62,4.62,4.61,4.61,86000.0,3.1485,3.1485,3.1417,3.1417,86000.0
2012-07-05 12:40:00,4.62,4.62,4.61,4.62,144800.0,3.1485,3.1485,3.1417,3.1485,144800.0
2012-07-05 12:50:00,4.62,4.62,4.62,4.62,65600.0,3.1485,3.1485,3.1485,3.1485,65600.0
2012-07-05 13:00:00,4.62,4.63,4.62,4.63,46800.0,3.1485,3.1553,3.1485,3.1553,46800.0
2012-07-05 13:10:00,4.63,4.64,4.62,4.63,138000.0,3.1553,3.1621,3.1485,3.1553,138000.0
2012-07-05 13:20:00,4.63,4.63,4.62,4.62,193200.0,3.1553,3.1553,3.1485,3.1485,193200.0
2012-07-05 13:30:00,4.62,4.63,4.61,4.61,123200.0,3.1485,3.1553,3.1417,3.1417,123200.0
2012-07-05 13:40:00,4.61,4.63,4.6,4.62,242400.0,3.1417,3.1553,3.1348,3.1485,242400.0
2012-07-05 13:50:00,4.62,4.63,4.62,4.62,120000.0,3.1485,3.1553,3.1485,3.1485,120000.0
2012-07-05 14:00:00,4.62,4.63,4.61,4.62,142000.0,3.1485,3.1553,3.1417,3.1485,142000.0
2012-07-05 14:10:00,4.62,4.63,4.62,4.63,191200.0,3.1485,3.1553,3.1485,3.1553,191200.0
2012-07-05 14:20:00,4.63,4.63,4.62,4.62,239600.0,3.1553,3.1553,3.1485,3.1485,239600.0
2012-07-05 14:30:00,4.62,4.62,4.61,4.61,116800.0,3.1485,3.1485,3.1417,3.1417,116800.0
2012-07-05 14:40:00,4.61,4.62,4.61,4.61,58400.0,3.1417,3.1485,3.1417,3.1417,58400.0
2012-07-05 14:50:00,4.62,4.62,4.6,4.6,164800.0,3.1485,3.1485,3.1348,3.1348,164800.0
2012-07-05 15:00:00,4.6,4.61,4.6,4.61,163600.0,3.1348,3.1417,3.1348,3.1417,163600.0
2012-07-05 15:10:00,4.61,4.61,4.59,4.59,100800.0,3.1417,3.1417,3.128,3.128,100800.0
2012-07-05 15:20:00,4.59,4.6,4.59,4.59,150000.0,3.128,3.1348,3.128,3.128,150000.0
2012-07-05 15:30:00,4.59,4.59,4.56,4.56,343200.0,3.128,3.128,3.1076,3.1076,343200.0
2012-07-05 15:40:00,4.56,4.58,4.55,4.57,516000.0,3.1076,3.1212,3.1008,3.1144,516000.0
2012-07-05 15:50:00,4.57,4.57,4.55,4.57,645200.0,3.1144,3.1144,3.1008,3.1144,645200.0
2012-07-06 09:30:00,4.53,4.57,4.53,4.56,144400.0,3.0871,3.1144,3.0871,3.1076,144400.0
2012-07-06 09:40:00,4.55,4.56,4.52,4.54,274000.0,3.1008,3.1076,3.0803,3.094,274000.0
2012-07-06 09:50:00,4.55,4.55,4.52,4.53,62800.0,3.1008,3.1008,3.0803,3.0871,62800.0
2012-07-06 10:00:00,4.53,4.53,4.51,4.51,281200.0,3.0871,3.0871,3.0735,3.0735,281200.0
2012-07-06 10:10:00,4.51,4.52,4.51,4.52,110000.0,3.0735,3.0803,3.0735,3.0803,110000.0
2012-07-06 10:20:00,4.52,4.53,4.52,4.52,121200.0,3.0803,3.0871,3.0803,3.0803,121200.0
2012-07-06 10:30:00,4.52,4.52,4.51,4.52,143600.0,3.0803,3.0803,3.0735,3.0803,143600.0
2012-07-06 10:40:00,4.52,4.52,4.5,4.5,244800.0,3.0803,3.0803,3.0667,3.0667,244800.0
2012-07-06 10:50:00,4.5,4.51,4.5,4.51,367600.0,3.0667,3.0735,3.0667,3.0735,367600.0
2012-07-06 11:00:00,4.51,4.52,4.51,4.52,183200.0,3.0735,3.0803,3.0735,3.0803,183200.0
2012-07-06 11:10:00,4.52,4.53,4.52,4.53,238400.0,3.0803,3.0871,3.0803,3.0871,238400.0
2012-07-06 11:20:00,4.53,4.53,4.52,4.52,105600.0,3.0871,3.0871,3.0803,3.0803,105600.0
2012-07-06 11:30:00,4.52,4.52,4.52,4.52,64400.0,3.0803,3.0803,3.0803,3.0803,64400.0
2012-07-06 11:40:00,4.52,4.53,4.52,4.53,155600.0,3.0803,3.0871,3.0803,3.0871,155600.0
2012-07-06 11:50:00,4.53,4.53,4.51,4.52,76800.0,3.0871,3.0871,3.0735,3.0803,76800.0
2012-07-06 12:00:00,4.52,4.52,4.5,4.51,269200.0,3.0803,3.0803,3.0667,3.0735,269200.0
2012-07-06 12:10:00,4.51,4.52,4.51,4.52,68400.0,3.0735,3.0803,3.0735,3.0803,68400.0
2012-07-06 12:20:00,4.52,4.52,4.51,4.52,124400.0,3.0803,3.0803,3.0735,3.0803,124400.0
2012-07-06 12:30:00,4.52,4.52,4.52,4.52,54400.0,3.0803,3.0803,3.0803,3.0803,54400.0
2012-07-06 12:40:00,4.52,4.53,4.52,4.53,48800.0,3.0803,3.0871,3.0803,3.0871,48800.0
2012-07-06 12:50:00,4.53,4.53,4.53,4.53,78000.0,3.0871,3.0871,3.0871,3.0871,78000.0
2012-07-06 13:00:00,4.53,4.53,4.53,4.53,165600.0,3.0871,3.0871,3.0871,3.0871,165600.0
2012-07-06 13:10:00,4.53,4.53,4.52,4.53,126800.0,3.0871,3.0871,3.0803,3.0871,126800.0
2012-07-06 13:20:00,4.53,4.53,4.52,4.52,79200.0,3.0871,3.0871,3.0803,3.0803,79200.0
2012-07-06 13:30:00,4.52,4.53,4.52,4.53,76400.0,3.0803,3.0871,3.0803,3.0871,76400.0
2012-07-06 13:40:00,4.53,4.53,4.51,4.52,84400.0,3.0871,3.0871,3.0735,3.0803,84400.0
2012-07-06 13:50:00,4.51,4.52,4.51,4.52,37200.0,3.0735,3.0803,3.0735,3.0803,37200.0
2012-07-06 14:00:00,4.52,4.52,4.52,4.52,34800.0,3.0803,3.0803,3.0803,3.0803,34800.0
2012-07-06 14:10:00,4.52,4.52,4.51,4.52,322000.0,3.0803,3.0803,3.0735,3.0803,322000.0
2012-07-06 14:20:00,4.52,4.52,4.52,4.52,66000.0,3.0803,3.0803,3.0803,3.0803,66000.0
2012-07-06 14:30:00,4.52,4.53,4.52,4.53,58400.0,3.0803,3.0871,3.0803,3.0871,58400.0
2012-07-06 14:40:00,4.53,4.54,4.52,4.53,112800.0,3.0871,3.094,3.0803,3.0871,112800.0
2012-07-06 14:50:00,4.53,4.53,4.52,4.52,176000.0,3.0871,3.0871,3.0803,3.0803,176000.0
2012-07-06 15:00:00,4.52,4.52,4.51,4.52,146800.0,3.0803,3.0803,3.0735,3.0803,146800.0
2012-07-06 15:10:00,4.52,4.52,4.51,4.52,178400.0,3.0803,3.0803,3.0735,3.0803,178400.0
2012-07-06 15:20:00,4.52,4.53,4.51,4.53,218800.0,3.0803,3.0871,3.0735,3.0871,218800.0
2012-07-06 15:30:00,4.53,4.54,4.52,4.54,229200.0,3.0871,3.094,3.0803,3.094,229200.0
2012-07-06 15:40:00,4.54,4.54,4.53,4.53,288800.0,3.094,3.094,3.0871,3.0871,288800.0
2012-07-06 15:50:00,4.53,4.53,4.52,4.53,402800.0,3.0871,3.0871,3.0803,3.0871,402800.0
2012-07-09 09:30:00,4.57,4.63,4.5,4.51,229200.0,3.1144,3.1553,3.0667,3.0735,229200.0
2012-07-09 09:40:00,4.5,4.5,4.47,4.48,144800.0,3.0667,3.0667,3.0463,3.0531,144800.0
2012-07-09 09:50:00,4.48,4.48,4.47,4.47,155600.0,3.0531,3.0531,3.0463,3.0463,155600.0
2012-07-09 10:00:00,4.47,4.47,4.46,4.47,87600.0,3.0463,3.0463,3.0394,3.0463,87600.0
2012-07-09 10:10:00,4.46,4.47,4.45,4.45,100400.0,3.0394,3.0463,3.0326,3.0326,100400.0
2012-07-09 10:20:00,4.45,4.45,4.44,4.45,139600.0,3.0326,3.0326,3.0258,3.0326,139600.0
2012-07-09 10:30:00,4.45,4.45,4.44,4.44,240400.0,3.0326,3.0326,3.0258,3.0258,240400.0
2012-07-09 10:40:00,4.44,4.44,4.42,4.44,318800.0,3.0258,3.0258,3.0122,3.0258,318800.0
2012-07-09 10:50:00,4.44,4.44,4.43,4.44,253600.0,3.0258,3.0258,3.019,3.0258,253600.0
2012-07-09 11:00:00,4.44,4.44,4.43,4.43,221600.0,3.0258,3.0258,3.019,3.019,221600.0
2012-07-09 11:10:00,4.43,4.43,4.43,4.43,48800.0,3.019,3.019,3.019,3.019,48800.0
2012-07-09 11:20:00,4.43,4.44,4.43,4.43,210000.0,3.019,3.0258,3.019,3.019,210000.0
2012-07-09 11:30:00,4.43,4.44,4.43,4.43,276800.0,3.019,3.0258,3.019,3.019,276800.0
2012-07-09 11:40:00,4.43,4.44,4.43,4.43,102000.0,3.019,3.0258,3.019,3.019,102000.0
2012-07-09 11:50:00,4.43,4.43,4.41,4.41,62400.0,3.019,3.019,3.0054,3.0054,62400.0
2012-07-09 12:00:00,4.41,4.41,4.4,4.41,105200.0,3.0054,3.0054,2.9985,3.0054,105200.0
2012-07-09 12:10:00,4.41,4.41,4.4,4.4,135600.0,3.0054,3.0054,2.9985,2.9985,135600.0
2012-07-09 12:20:00,4.4,4.42,4.4,4.41,130000.0,2.9985,3.0122,2.9985,3.0054,130000.0
2012-07-09 12:30:00,4.41,4.41,4.41,4.41,28400.0,3.0054,3.0054,3.0054,3.0054,28400.0
2012-07-09 12:40:00,4.41,4.43,4.41,4.42,150400.0,3.0054,3.019,3.0054,3.0122,150400.0
2012-07-09 12:50:00,4.42,4.43,4.42,4.42,165200.0,3.0122,3.019,3.0122,3.0122,165200.0
2012-07-09 13:00:00,4.42,4.42,4.41,4.41,84800.0,3.0122,3.0122,3.0054,3.0054,84800.0
2012-07-09 13:10:00,4.41,4.43,4.41,4.43,84000.0,3.0054,3.019,3.0054,3.019,84000.0
2012-07-09 13:20:00,4.43,4.43,4.42,4.43,224400.0,3.019,3.019,3.0122,3.019,224400.0
2012-07-09 13:30:00,4.43,4.43,4.42,4.42,191600.0,3.019,3.019,3.0122,3.0122,191600.0
2012-07-09 13:40:00,4.42,4.42,4.4,4.4,880800.0,3.0122,3.0122,2.9985,2.9985,880800.0
2012-07-09 13:50:00,4.4,4.41,4.39,4.39,364400.0,2.9985,3.0054,2.9917,2.9917,364400.0
2012-07-09 14:00:00,4.39,4.4,4.39,4.39,145200.0,2.9917,2.9985,2.9917,2.9917,145200.0
2012-07-09 14:10:00,4.39,4.39,4.35,4.35,728800.0,2.9917,2.9917,2.9645,2.9645,728800.0
2012-07-09 14:20:00,4.35,4.36,4.34,4.35,291200.0,2.9645,2.9713,2.9577,2.9645,291200.0
2012-07-09 14:30:00,4.35,4.36,4.34,4.34,298000.0,2.9645,2.9713,2.9577,2.9577,298000.0
2012-07-09 14:40:00,4.34,4.34,4.32,4.33,341200.0,2.9577,2.9577,2.944,2.9508,341200.0
2012-07-09 14:50:00,4.33,4.33,4.31,4.31,427600.0,2.9508,2.9508,2.9372,2.9372,427600.0
2012-07-09 15:00:00,4.31,4.34,4.31,4.34,336800.0,2.9372,2.9577,2.9372,2.9577,336800.0
2012-07-09 15:10:00,4.34,4.38,4.34,4.38,384800.0,2.9577,2.9849,2.9577,2.9849,384800.0
2012-07-09 15:20:00,4.38,4.38,4.35,4.37,480400.0,2.9849,2.9849,2.9645,2.9781,480400.0
2012-07-09 15:30:00,4.37,4.39,4.37,4.39,628800.0,2.9781,2.9917,2.9781,2.9917,628800.0
2012-07-09 15:40:00,4.39,4.39,4.37,4.39,672800.0,2.9917,2.9917,2.9781,2.9917,672800.0
2012-07-09 15:50:00,4.39,4.39,4.38,4.38,1540800.0,2.9917,2.9917,2.9849,2.9849,1540800.0
2012-07-10 09:30:00,4.4,4.44,4.38,4.44,196400.0,2.9985,3.0258,2.9849,3.0258,196400.0
2012-07-10 09:40:00,4.44,4.46,4.43,4.45,287600.0,3.0258,3.0394,3.019,3.0326,287600.0
2012-07-10 09:50:00,4.45,4.45,4.43,4.43,90000.0,3.0326,3.0326,3.019,3.019,90000.0
2012-07-10 10:00:00,4.43,4.44,4.43,4.43,417200.0,3.019,3.0258,3.019,3.019,417200.0
2012-07-10 10:10:00,4.43,4.44,4.43,4.43,139200.0,3.019,3.0258,3.019,3.019,139200.0
2012-07-10 10:20:00,4.43,4.44,4.43,4.44,45600.0,3.019,3.0258,3.019,3.0258,45600.0
2012-07-10 10:30:00,4.44,4.46,4.42,4.42,260800.0,3.0258,3.0394,3.0122,3.0122,260800.0
2012-07-10 10:40:00,4.42,4.43,4.42,4.43,75200.0,3.0122,3.019,3.0122,3.019,75200.0
2012-07-10 10:50:00,4.43,4.43,4.42,4.42,66800.0,3.019,3.019,3.0122,3.0122,66800.0
2012-07-10 11:00:00,4.42,4.43,4.42,4.43,242000.0,3.0122,3.019,3.0122,3.019,242000.0
2012-07-10 11:10:00,4.43,4.44,4.43,4.43,242800.0,3.019,3.0258,3.019,3.019,242800.0
2012-07-10 11:20:00,4.43,4.43,4.42,4.42,339200.0,3.019,3.019,3.0122,3.0122,339200.0
2012-07-10 11:30:00,4.42,4.42,4.41,4.41,76400.0,3.0122,3.0122,3.0054,3.0054,76400.0
2012-07-10 11:40:00,4.41,4.42,4.41,4.42,110800.0,3.0054,3.0122,3.0054,3.0122,110800.0
2012-07-10 11:50:00,4.42,4.43,4.42,4.42,82800.0,3.0122,3.019,3.0122,3.0122,82800.0
2012-07-10 12:00:00,4.42,4.43,4.42,4.43,121200.0,3.0122,3.019,3.0122,3.019,121200.0
2012-07-10 12:10:00,4.43,4.43,4.43,4.43,78400.0,3.019,3.019,3.019,3.019,78400.0
2012-07-10 12:20:00,4.43,4.44,4.43,4.43,170800.0,3.019,3.0258,3.019,3.019,170800.0
2012-07-10 12:30:00,4.43,4.43,4.42,4.42,79200.0,3.019,3.019,3.0122,3.0122,79200.0
2012-07-10 12:40:00,4.42,4.42,4.42,4.42,53200.0,3.0122,3.0122,3.0122,3.0122,53200.0
2012-07-10 12:50:00,4.42,4.43,4.42,4.43,124800.0,3.0122,3.019,3.0122,3.019,124800.0
2012-07-10 13:00:00,4.43,4.43,4.42,4.43,95200.0,3.019,3.019,3.0122,3.019,95200.0
2012-07-10 13:10:00,4.43,4.43,4.43,4.43,119200.0,3.019,3.019,3.019,3.019,119200.0
2012-07-10 13:20:00,4.43,4.43,4.42,4.42,154400.0,3.019,3.019,3.0122,3.0122,154400.0
2012-07-10 13:30:00,4.42,4.43,4.42,4.42,146000.0,3.0122,3.019,3.0122,3.0122,146000.0
2012-07-10 13:40:00,4.42,4.42,4.41,4.41,52800.0,3.0122,3.0122,3.0054,3.0054,52800.0
2012-07-10 13:50:00,4.41,4.42,4.41,4.42,151200.0,3.0054,3.0122,3.0054,3.0122,151200.0
2012-07-10 14:00:00,4.42,4.42,4.41,4.41,62000.0,3.0122,3.0122,3.0054,3.0054,62000.0
2012-07-10 14:10:00,4.41,4.42,4.39,4.39,96000.0,3.0054,3.0122,2.9917,2.9917,96000.0
2012-07-10 14:20:00,4.39,4.4,4.39,4.39,75600.0,2.9917,2.9985,2.9917,2.9917,75600.0
2012-07-10 14:30:00,4.39,4.39,4.38,4.39,83600.0,2.9917,2.9917,2.9849,2.9917,83600.0
2012-07-10 14:40:00,4.39,4.4,4.39,4.39,133600.0,2.9917,2.9985,2.9917,2.9917,133600.0
2012-07-10 14:50:00,4.39,4.4,4.38,4.39,122000.0,2.9917,2.9985,2.9849,2.9917,122000.0
2012-07-10 15:00:00,4.38,4.39,4.38,4.39,204000.0,2.9849,2.9917,2.9849,2.9917,204000.0
2012-07-10 15:10:00,4.38,4.39,4.38,4.39,223200.0,2.9849,2.9917,2.9849,2.9917,223200.0
2012-07-10 15:20:00,4.39,4.4,4.39,4.39,323600.0,2.9917,2.9985,2.9917,2.9917,323600.0
2012-07-10 15:30:00,4.39,4.4,4.38,4.38,240800.0,2.9917,2.9985,2.9849,2.9849,240800.0
2012-07-10 15:40:00,4.38,4.39,4.37,4.38,341600.0,2.9849,2.9917,2.9781,2.9849,341600.0
2012-07-10 15:50:00,4.38,4.4,4.38,4.39,550800.0,2.9849,2.9985,2.9849,2.9917,550800.0
2012-07-11 09:30:00,4.37,4.42,4.37,4.42,301600.0,2.9781,3.0122,2.9781,3.0122,301600.0
2012-07-11 09:40:00,4.42,4.43,4.39,4.4,308800.0,3.0122,3.019,2.9917,2.9985,308800.0
2012-07-11 09:50:00,4.4,4.4,4.38,4.38,162800.0,2.9985,2.9985,2.9849,2.9849,162800.0
2012-07-11 10:00:00,4.39,4.41,4.38,4.38,374400.0,2.9917,3.0054,2.9849,2.9849,374400.0
2012-07-11 10:10:00,4.38,4.39,4.37,4.37,130800.0,2.9849,2.9917,2.9781,2.9781,130800.0
2012-07-11 10:20:00,4.37,4.38,4.37,4.37,165600.0,2.9781,2.9849,2.9781,2.9781,165600.0
2012-07-11 10:30:00,4.37,4.37,4.36,4.36,106800.0,2.9781,2.9781,2.9713,2.9713,106800.0
2012-07-11 10:40:00,4.36,4.37,4.35,4.37,106800.0,2.9713,2.9781,2.9645,2.9781,106800.0
2012-07-11 10:50:00,4.37,4.38,4.37,4.37,233600.0,2.9781,2.9849,2.9781,2.9781,233600.0
2012-07-11 11:00:00,4.37,4.39,4.37,4.39,202000.0,2.9781,2.9917,2.9781,2.9917,202000.0
2012-07-11 11:10:00,4.38,4.38,4.37,4.37,81200.0,2.9849,2.9849,2.9781,2.9781,81200.0
2012-07-11 11:20:00,4.37,4.37,4.37,4.37,72400.0,2.9781,2.9781,2.9781,2.9781,72400.0
2012-07-11 11:30:00,4.37,4.38,4.37,4.37,49200.0,2.9781,2.9849,2.9781,2.9781,49200.0
2012-07-11 11:40:00,4.37,4.38,4.36,4.37,436800.0,2.9781,2.9849,2.9713,2.9781,436800.0
2012-07-11 11:50:00,4.37,4.37,4.37,4.37,66400.0,2.9781,2.9781,2.9781,2.9781,66400.0
2012-07-11 12:00:00,4.37,4.38,4.36,4.36,90000.0,2.9781,2.9849,2.9713,2.9713,90000.0
2012-07-11 12:10:00,4.36,4.37,4.35,4.36,78800.0,2.9713,2.9781,2.9645,2.9713,78800.0
2012-07-11 12:20:00,4.37,4.37,4.36,4.37,346800.0,2.9781,2.9781,2.9713,2.9781,346800.0
2012-07-11 12:30:00,4.37,4.37,4.36,4.36,232000.0,2.9781,2.9781,2.9713,2.9713,232000.0
2012-07-11 12:40:00,4.36,4.37,4.36,4.36,69200.0,2.9713,2.9781,2.9713,2.9713,69200.0
2012-07-11 12:50:00,4.36,4.37,4.36,4.36,84000.0,2.9713,2.9781,2.9713,2.9713,84000.0
2012-07-11 13:00:00,4.36,4.37,4.36,4.36,132400.0,2.9713,2.9781,2.9713,2.9713,132400.0
2012-07-11 13:10:00,4.36,4.36,4.35,4.35,66400.0,2.9713,2.9713,2.9645,2.9645,66400.0
2012-07-11 13:20:00,4.35,4.36,4.34,4.35,96400.0,2.9645,2.9713,2.9577,2.9645,96400.0
2012-07-11 13:30:00,4.35,4.35,4.34,4.35,243200.0,2.9645,2.9645,2.9577,2.9645,243200.0
2012-07-11 13:40:00,4.35,4.35,4.34,4.35,138000.0,2.9645,2.9645,2.9577,2.9645,138000.0
2012-07-11 13:50:00,4.35,4.35,4.35,4.35,68000.0,2.9645,2.9645,2.9645,2.9645,68000.0
2012-07-11 14:00:00,4.35,4.35,4.32,4.34,221600.0,2.9645,2.9645,2.944,2.9577,221600.0
2012-07-11 14:10:00,4.33,4.34,4.33,4.34,115600.0,2.9508,2.9577,2.9508,2.9577,115600.0
2012-07-11 14:20:00,4.33,4.34,4.32,4.33,115200.0,2.9508,2.9577,2.944,2.9508,115200.0
2012-07-11 14:30:00,4.33,4.34,4.32,4.34,86000.0,2.9508,2.9577,2.944,2.9577,86000.0
2012-07-11 14:40:00,4.34,4.34,4.33,4.34,92400.0,2.9577,2.9577,2.9508,2.9577,92400.0
2012-07-11 14:50:00,4.34,4.34,4.32,4.32,185600.0,2.9577,2.9577,2.944,2.944,185600.0
2012-07-11 15:00:00,4.33,4.35,4.33,4.35,266800.0,2.9508,2.9645,2.9508,2.9645,266800.0
2012-07-11 15:10:00,4.35,4.35,4.33,4.34,211600.0,2.9645,2.9645,2.9508,2.9577,211600.0
2012-07-11 15:20:00,4.34,4.35,4.33,4.33,216000.0,2.9577,2.9645,2.9508,2.9508,216000.0
2012-07-11 15:30:00,4.34,4.34,4.33,4.33,367200.0,2.9577,2.9577,2.9508,2.9508,367200.0
2012-07-11 15:40:00,4.33,4.34,4.32,4.33,1007600.0,2.9508,2.9577,2.944,2.9508,1007600.0
2012-07-11 15:50:00,4.33,4.33,4.3,4.31,2249200.0,2.9508,2.9508,2.9304,2.9372,2249200.0
2012-07-12 09:30:00,4.29,4.31,4.25,4.26,356000.0,2.9236,2.9372,2.8963,2.9031,356000.0
2012-07-12 09:40:00,4.26,4.26,4.24,4.26,263600.0,2.9031,2.9031,2.8895,2.9031,263600.0
2012-07-12 09:50:00,4.26,4.29,4.26,4.29,297200.0,2.9031,2.9236,2.9031,2.9236,297200.0
2012-07-12 10:00:00,4.28,4.29,4.28,4.29,246000.0,2.9168,2.9236,2.9168,2.9236,246000.0
2012-07-12 10:10:00,4.29,4.3,4.28,4.29,113600.0,2.9236,2.9304,2.9168,2.9236,113600.0
2012-07-12 10:20:00,4.3,4.31,4.3,4.31,169600.0,2.9304,2.9372,2.9304,2.9372,169600.0
2012-07-12 10:30:00,4.31,4.31,4.3,4.3,128800.0,2.9372,2.9372,2.9304,2.9304,128800.0
2012-07-12 10:40:00,4.3,4.3,4.28,4.28,121600.0,2.9304,2.9304,2.9168,2.9168,121600.0
2012-07-12 10:50:00,4.28,4.28,4.27,4.27,193600.0,2.9168,2.9168,2.91,2.91,193600.0
2012-07-12 11:00:00,4.27,4.28,4.27,4.27,225600.0,2.91,2.9168,2.91,2.91,225600.0
2012-07-12 11:10:00,4.27,4.27,4.25,4.25,108000.0,2.91,2.91,2.8963,2.8963,108000.0
2012-07-12 11:20:00,4.25,4.26,4.23,4.25,340400.0,2.8963,2.9031,2.8827,2.8963,340400.0
2012-07-12 11:30:00,4.25,4.25,4.23,4.23,211600.0,2.8963,2.8963,2.8827,2.8827,211600.0
2012-07-12 11:40:00,4.23,4.25,4.23,4.25,137600.0,2.8827,2.8963,2.8827,2.8963,137600.0
2012-07-12 11:50:00,4.25,4.26,4.24,4.25,166800.0,2.8963,2.9031,2.8895,2.8963,166800.0
2012-07-12 12:00:00,4.25,4.25,4.24,4.25,198800.0,2.8963,2.8963,2.8895,2.8963,198800.0
2012-07-12 12:10:00,4.25,4.25,4.24,4.24,96400.0,2.8963,2.8963,2.8895,2.8895,96400.0
2012-07-12 12:20:00,4.24,4.24,4.23,4.24,121200.0,2.8895,2.8895,2.8827,2.8895,121200.0
2012-07-12 12:30:00,4.24,4.25,4.24,4.24,65200.0,2.8895,2.8963,2.8895,2.8895,65200.0
2012-07-12 12:40:00,4.25,4.25,4.24,4.25,36800.0,2.8963,2.8963,2.8895,2.8963,36800.0
2012-07-12 12:50:00,4.25,4.26,4.25,4.26,110000.0,2.8963,2.9031,2.8963,2.9031,110000.0
2012-07-12 13:00:00,4.26,4.26,4.25,4.26,137600.0,2.9031,2.9031,2.8963,2.9031,137600.0
2012-07-12 13:10:00,4.25,4.27,4.25,4.26,130000.0,2.8963,2.91,2.8963,2.9031,130000.0
2012-07-12 13:20:00,4.26,4.27,4.26,4.27,137600.0,2.9031,2.91,2.9031,2.91,137600.0
2012-07-12 13:30:00,4.26,4.28,4.26,4.27,96400.0,2.9031,2.9168,2.9031,2.91,96400.0
2012-07-12 13:40:00,4.27,4.29,4.27,4.29,154800.0,2.91,2.9236,2.91,2.9236,154800.0
2012-07-12 13:50:00,4.29,4.29,4.27,4.27,67600.0,2.9236,2.9236,2.91,2.91,67600.0
2012-07-12 14:00:00,4.27,4.28,4.27,4.28,222800.0,2.91,2.9168,2.91,2.9168,222800.0
2012-07-12 14:10:00,4.28,4.28,4.26,4.27,86400.0,2.9168,2.9168,2.9031,2.91,86400.0
2012-07-12 14:20:00,4.27,4.28,4.25,4.26,192000.0,2.91,2.9168,2.8963,2.9031,192000.0
2012-07-12 14:30:00,4.26,4.28,4.26,4.28,186400.0,2.9031,2.9168,2.9031,2.9168,186400.0
2012-07-12 14:40:00,4.28,4.29,4.27,4.27,150000.0,2.9168,2.9236,2.91,2.91,150000.0
2012-07-12 14:50:00,4.27,4.28,4.27,4.27,167600.0,2.91,2.9168,2.91,2.91,167600.0
2012-07-12 15:00:00,4.27,4.29,4.27,4.29,178400.0,2.91,2.9236,2.91,2.9236,178400.0
2012-07-12 15:10:00,4.29,4.3,4.28,4.29,208800.0,2.9236,2.9304,2.9168,2.9236,208800.0
2012-07-12 15:20:00,4.28,4.3,4.28,4.29,263600.0,2.9168,2.9304,2.9168,2.9236,263600.0
2012-07-12 15:30:00,4.29,4.3,4.29,4.3,311200.0,2.9236,2.9304,2.9236,2.9304,311200.0
2012-07-12 15:40:00,4.3,4.31,4.29,4.29,396800.0,2.9304,2.9372,2.9236,2.9236,396800.0
2012-07-12 15:50:00,4.29,4.29,4.28,4.28,642400.0,2.9236,2.9236,2.9168,2.9168,642400.0
2012-07-13 09:30:00,4.31,4.35,4.29,4.33,285600.0,2.9372,2.9645,2.9236,2.9508,285600.0
2012-07-13 09:40:00,4.33,4.33,4.26,4.29,430800.0,2.9508,2.9508,2.9031,2.9236,430800.0
2012-07-13 09:50:00,4.29,4.29,4.26,4.26,202400.0,2.9236,2.9236,2.9031,2.9031,202400.0
2012-07-13 10:00:00,4.26,4.28,4.26,4.26,233600.0,2.9031,2.9168,2.9031,2.9031,233600.0
2012-07-13 10:10:00,4.26,4.26,4.24,4.25,146000.0,2.9031,2.9031,2.8895,2.8963,146000.0
2012-07-13 10:20:00,4.25,4.25,4.24,4.25,140400.0,2.8963,2.8963,2.8895,2.8963,140400.0
2012-07-13 10:30:00,4.25,4.25,4.22,4.23,266000.0,2.8963,2.8963,2.8759,2.8827,266000.0
2012-07-13 10:40:00,4.23,4.23,4.19,4.19,314400.0,2.8827,2.8827,2.8554,2.8554,314400.0
2012-07-13 10:50:00,4.2,4.2,4.18,4.19,361600.0,2.8622,2.8622,2.8486,2.8554,361600.0
2012-07-13 11:00:00,4.19,4.2,4.18,4.19,466000.0,2.8554,2.8622,2.8486,2.8554,466000.0
2012-07-13 11:10:00,4.18,4.2,4.18,4.2,306800.0,2.8486,2.8622,2.8486,2.8622,306800.0
2012-07-13 11:20:00,4.2,4.21,4.2,4.21,330000.0,2.8622,2.8691,2.8622,2.8691,330000.0
2012-07-13 11:30:00,4.21,4.23,4.21,4.21,180400.0,2.8691,2.8827,2.8691,2.8691,180400.0
2012-07-13 11:40:00,4.21,4.22,4.21,4.21,166000.0,2.8691,2.8759,2.8691,2.8691,166000.0
2012-07-13 11:50:00,4.22,4.23,4.21,4.22,168800.0,2.8759,2.8827,2.8691,2.8759,168800.0
2012-07-13 12:00:00,4.22,4.23,4.22,4.23,155600.0,2.8759,2.8827,2.8759,2.8827,155600.0
2012-07-13 12:10:00,4.23,4.23,4.2,4.2,227600.0,2.8827,2.8827,2.8622,2.8622,227600.0
2012-07-13 12:20:00,4.2,4.21,4.19,4.2,176000.0,2.8622,2.8691,2.8554,2.8622,176000.0
2012-07-13 12:30:00,4.2,4.21,4.2,4.2,104800.0,2.8622,2.8691,2.8622,2.8622,104800.0
2012-07-13 12:40:00,4.2,4.2,4.2,4.2,47200.0,2.8622,2.8622,2.8622,2.8622,47200.0
2012-07-13 12:50:00,4.2,4.2,4.2,4.2,104800.0,2.8622,2.8622,2.8622,2.8622,104800.0
2012-07-13 13:00:00,4.2,4.2,4.19,4.2,170400.0,2.8622,2.8622,2.8554,2.8622,170400.0
2012-07-13 13:10:00,4.2,4.21,4.2,4.2,182400.0,2.8622,2.8691,2.8622,2.8622,182400.0
2012-07-13 13:20:00,4.2,4.21,4.2,4.2,128800.0,2.8622,2.8691,2.8622,2.8622,128800.0
2012-07-13 13:30:00,4.2,4.21,4.2,4.2,158000.0,2.8622,2.8691,2.8622,2.8622,158000.0
2012-07-13 13:40:00,4.2,4.21,4.2,4.2,78800.0,2.8622,2.8691,2.8622,2.8622,78800.0
2012-07-13 13:50:00,4.21,4.21,4.19,4.2,388800.0,2.8691,2.8691,2.8554,2.8622,388800.0
2012-07-13 14:00:00,4.2,4.2,4.19,4.2,165600.0,2.8622,2.8622,2.8554,2.8622,165600.0
2012-07-13 14:10:00,4.2,4.2,4.19,4.2,241200.0,2.8622,2.8622,2.8554,2.8622,241200.0
2012-07-13 14:20:00,4.2,4.2,4.18,4.19,191600.0,2.8622,2.8622,2.8486,2.8554,191600.0
2012-07-13 14:30:00,4.19,4.2,4.18,4.19,233200.0,2.8554,2.8622,2.8486,2.8554,233200.0
2012-07-13 14:40:00,4.19,4.2,4.19,4.2,206400.0,2.8554,2.8622,2.8554,2.8622,206400.0
2012-07-13 14:50:00,4.2,4.21,4.2,4.2,131200.0,2.8622,2.8691,2.8622,2.8622,131200.0
2012-07-13 15:00:00,4.2,4.21,4.2,4.21,373600.0,2.8622,2.8691,2.8622,2.8691,373600.0
2012-07-13 15:10:00,4.21,4.22,4.21,4.22,114000.0,2.8691,2.8759,2.8691,2.8759,114000.0
2012-07-13 15:20:00,4.22,4.23,4.22,4.22,310800.0,2.8759,2.8827,2.8759,2.8759,310800.0
2012-07-13 15:30:00,4.22,4.23,4.21,4.22,436000.0,2.8759,2.8827,2.8691,2.8759,436000.0
2012-07-13 15:40:00,4.22,4.22,4.2,4.21,401600.0,2.8759,2.8759,2.8622,2.8691,401600.0
2012-07-13 15:50:00,4.21,4.22,4.2,4.21,1133600.0,2.8691,2.8759,2.8622,2.8691,1133600.0
2012-07-16 09:30:00,4.18,4.2,4.11,4.11,370800.0,2.8486,2.8622,2.8009,2.8009,370800.0
2012-07-16 09:40:00,4.11,4.14,4.11,4.11,219200.0,2.8009,2.8214,2.8009,2.8009,219200.0
2012-07-16 09:50:00,4.11,4.13,4.1,4.1,203600.0,2.8009,2.8145,2.7941,2.7941,203600.0
2012-07-16 10:00:00,4.1,4.11,4.09,4.11,215600.0,2.7941,2.8009,2.7873,2.8009,215600.0
2012-07-16 10:10:00,4.11,4.15,4.11,4.15,250000.0,2.8009,2.8282,2.8009,2.8282,250000.0
2012-07-16 10:20:00,4.15,4.17,4.13,4.15,419200.0,2.8282,2.8418,2.8145,2.8282,419200.0
2012-07-16 10:30:00,4.15,4.15,4.13,4.13,142000.0,2.8282,2.8282,2.8145,2.8145,142000.0
2012-07-16 10:40:00,4.13,4.15,4.13,4.13,195200.0,2.8145,2.8282,2.8145,2.8145,195200.0
2012-07-16 10:50:00,4.13,4.15,4.13,4.13,149200.0,2.8145,2.8282,2.8145,2.8145,149200.0
2012-07-16 11:00:00,4.13,4.13,4.11,4.11,155600.0,2.8145,2.8145,2.8009,2.8009,155600.0
2012-07-16 11:10:00,4.11,4.13,4.11,4.12,155600.0,2.8009,2.8145,2.8009,2.8077,155600.0
2012-07-16 11:20:00,4.13,4.13,4.12,4.12,102000.0,2.8145,2.8145,2.8077,2.8077,102000.0
2012-07-16 11:30:00,4.12,4.12,4.11,4.12,186800.0,2.8077,2.8077,2.8009,2.8077,186800.0
2012-07-16 11:40:00,4.12,4.12,4.12,4.12,52800.0,2.8077,2.8077,2.8077,2.8077,52800.0
2012-07-16 11:50:00,4.12,4.12,4.1,4.1,148000.0,2.8077,2.8077,2.7941,2.7941,148000.0
2012-07-16 12:00:00,4.1,4.12,4.1,4.11,193600.0,2.7941,2.8077,2.7941,2.8009,193600.0
2012-07-16 12:10:00,4.11,4.12,4.11,4.12,310400.0,2.8009,2.8077,2.8009,2.8077,310400.0
2012-07-16 12:20:00,4.12,4.14,4.11,4.14,324800.0,2.8077,2.8214,2.8009,2.8214,324800.0
2012-07-16 12:30:00,4.14,4.14,4.12,4.12,112400.0,2.8214,2.8214,2.8077,2.8077,112400.0
2012-07-16 12:40:00,4.12,4.12,4.11,4.12,267600.0,2.8077,2.8077,2.8009,2.8077,267600.0
2012-07-16 12:50:00,4.12,4.13,4.12,4.13,110400.0,2.8077,2.8145,2.8077,2.8145,110400.0
2012-07-16 13:00:00,4.13,4.14,4.13,4.13,184800.0,2.8145,2.8214,2.8145,2.8145,184800.0
2012-07-16 13:10:00,4.13,4.14,4.13,4.14,89200.0,2.8145,2.8214,2.8145,2.8214,89200.0
2012-07-16 13:20:00,4.14,4.15,4.14,4.15,78800.0,2.8214,2.8282,2.8214,2.8282,78800.0
2012-07-16 13:30:00,4.15,4.16,4.15,4.16,246800.0,2.8282,2.835,2.8282,2.835,246800.0
2012-07-16 13:40:00,4.15,4.15,4.14,4.14,76800.0,2.8282,2.8282,2.8214,2.8214,76800.0
2012-07-16 13:50:00,4.15,4.15,4.14,4.15,72800.0,2.8282,2.8282,2.8214,2.8282,72800.0
2012-07-16 14:00:00,4.15,4.15,4.14,4.14,436400.0,2.8282,2.8282,2.8214,2.8214,436400.0
2012-07-16 14:10:00,4.14,4.15,4.14,4.15,158400.0,2.8214,2.8282,2.8214,2.8282,158400.0
2012-07-16 14:20:00,4.15,4.15,4.14,4.15,621200.0,2.8282,2.8282,2.8214,2.8282,621200.0
2012-07-16 14:30:00,4.15,4.17,4.15,4.17,324000.0,2.8282,2.8418,2.8282,2.8418,324000.0
2012-07-16 14:40:00,4.16,4.17,4.15,4.15,251600.0,2.835,2.8418,2.8282,2.8282,251600.0
2012-07-16 14:50:00,4.15,4.15,4.14,4.15,268400.0,2.8282,2.8282,2.8214,2.8282,268400.0
2012-07-16 15:00:00,4.15,4.15,4.14,4.14,329600.0,2.8282,2.8282,2.8214,2.8214,329600.0
2012-07-16 15:10:00,4.14,4.15,4.14,4.15,178400.0,2.8214,2.8282,2.8214,2.8282,178400.0
2012-07-16 15:20:00,4.15,4.15,4.14,4.15,766400.0,2.8282,2.8282,2.8214,2.8282,766400.0
2012-07-16 15:30:00,4.15,4.16,4.14,4.16,752000.0,2.8282,2.835,2.8214,2.835,752000.0
2012-07-16 15:40:00,4.16,4.16,4.14,4.14,602400.0,2.835,2.835,2.8214,2.8214,602400.0
2012-07-16 15:50:00,4.14,4.15,4.13,4.14,849200.0,2.8214,2.8282,2.8145,2.8214,849200.0
2012-07-17 09:30:00,4.16,4.2,4.16,4.18,188800.0,2.835,2.8622,2.835,2.8486,188800.0
2012-07-17 09:40:00,4.18,4.19,4.18,4.18,93600.0,2.8486,2.8554,2.8486,2.8486,93600.0
2012-07-17 09:50:00,4.18,4.18,4.16,4.18,188400.0,2.8486,2.8486,2.835,2.8486,188400.0
2012-07-17 10:00:00,4.17,4.18,4.16,4.17,111200.0,2.8418,2.8486,2.835,2.8418,111200.0
2012-07-17 10:10:00,4.17,4.18,4.16,4.16,144000.0,2.8418,2.8486,2.835,2.835,144000.0
2012-07-17 10:20:00,4.16,4.17,4.15,4.15,72400.0,2.835,2.8418,2.8282,2.8282,72400.0
2012-07-17 10:30:00,4.15,4.16,4.14,4.14,103600.0,2.8282,2.835,2.8214,2.8214,103600.0
2012-07-17 10:40:00,4.14,4.15,4.14,4.14,66000.0,2.8214,2.8282,2.8214,2.8214,66000.0
2012-07-17 10:50:00,4.14,4.15,4.14,4.15,82000.0,2.8214,2.8282,2.8214,2.8282,82000.0
2012-07-17 11:00:00,4.15,4.15,4.14,4.15,70000.0,2.8282,2.8282,2.8214,2.8282,70000.0
2012-07-17 11:10:00,4.15,4.15,4.14,4.14,120800.0,2.8282,2.8282,2.8214,2.8214,120800.0
2012-07-17 11:20:00,4.14,4.14,4.14,4.14,73600.0,2.8214,2.8214,2.8214,2.8214,73600.0
2012-07-17 11:30:00,4.14,4.14,4.14,4.14,200000.0,2.8214,2.8214,2.8214,2.8214,200000.0
2012-07-17 11:40:00,4.14,4.14,4.13,4.13,70400.0,2.8214,2.8214,2.8145,2.8145,70400.0
2012-07-17 11:50:00,4.13,4.15,4.13,4.15,202000.0,2.8145,2.8282,2.8145,2.8282,202000.0
2012-07-17 12:00:00,4.15,4.16,4.15,4.15,60400.0,2.8282,2.835,2.8282,2.8282,60400.0
2012-07-17 12:10:00,4.15,4.16,4.15,4.16,178000.0,2.8282,2.835,2.8282,2.835,178000.0
2012-07-17 12:20:00,4.16,4.18,4.16,4.17,379600.0,2.835,2.8486,2.835,2.8418,379600.0
2012-07-17 12:30:00,4.17,4.18,4.17,4.18,265200.0,2.8418,2.8486,2.8418,2.8486,265200.0
2012-07-17 12:40:00,4.18,4.18,4.18,4.18,74400.0,2.8486,2.8486,2.8486,2.8486,74400.0
2012-07-17 12:50:00,4.18,4.18,4.18,4.18,107600.0,2.8486,2.8486,2.8486,2.8486,107600.0
2012-07-17 13:00:00,4.18,4.18,4.18,4.18,58400.0,2.8486,2.8486,2.8486,2.8486,58400.0
2012-07-17 13:10:00,4.18,4.18,4.18,4.18,71600.0,2.8486,2.8486,2.8486,2.8486,71600.0
2012-07-17 13:20:00,4.18,4.2,4.18,4.2,151200.0,2.8486,2.8622,2.8486,2.8622,151200.0
2012-07-17 13:30:00,4.2,4.2,4.18,4.18,100400.0,2.8622,2.8622,2.8486,2.8486,100400.0
2012-07-17 13:40:00,4.18,4.2,4.18,4.18,153200.0,2.8486,2.8622,2.8486,2.8486,153200.0
2012-07-17 13:50:00,4.18,4.18,4.18,4.18,55600.0,2.8486,2.8486,2.8486,2.8486,55600.0
2012-07-17 14:00:00,4.18,4.18,4.18,4.18,178000.0,2.8486,2.8486,2.8486,2.8486,178000.0
2012-07-17 14:10:00,4.18,4.18,4.18,4.18,58800.0,2.8486,2.8486,2.8486,2.8486,58800.0
2012-07-17 14:20:00,4.18,4.18,4.18,4.18,173200.0,2.8486,2.8486,2.8486,2.8486,173200.0
2012-07-17 14:30:00,4.18,4.18,4.18,4.18,165200.0,2.8486,2.8486,2.8486,2.8486,165200.0
2012-07-17 14:40:00,4.18,4.18,4.18,4.18,89200.0,2.8486,2.8486,2.8486,2.8486,89200.0
2012-07-17 14:50:00,4.18,4.18,4.17,4.17,177200.0,2.8486,2.8486,2.8418,2.8418,177200.0
2012-07-17 15:00:00,4.17,4.18,4.17,4.18,246800.0,2.8418,2.8486,2.8418,2.8486,246800.0
2012-07-17 15:10:00,4.18,4.18,4.17,4.17,99600.0,2.8486,2.8486,2.8418,2.8418,99600.0
2012-07-17 15:20:00,4.17,4.17,4.16,4.16,142800.0,2.8418,2.8418,2.835,2.835,142800.0
2012-07-17 15:30:00,4.17,4.17,4.16,4.16,190000.0,2.8418,2.8418,2.835,2.835,190000.0
2012-07-17 15:40:00,4.16,4.18,4.16,4.17,256400.0,2.835,2.8486,2.835,2.8418,256400.0
2012-07-17 15:50:00,4.18,4.19,4.17,4.18,874400.0,2.8486,2.8554,2.8418,2.8486,874400.0
2012-07-18 09:30:00,4.17,4.2,4.17,4.2,68800.0,2.8418,2.8622,2.8418,2.8622,68800.0
2012-07-18 09:40:00,4.2,4.2,4.16,4.16,281200.0,2.8622,2.8622,2.835,2.835,281200.0
2012-07-18 09:50:00,4.16,4.18,4.16,4.17,167600.0,2.835,2.8486,2.835,2.8418,167600.0
2012-07-18 10:00:00,4.17,4.19,4.17,4.18,114400.0,2.8418,2.8554,2.8418,2.8486,114400.0
2012-07-18 10:10:00,4.18,4.18,4.18,4.18,100400.0,2.8486,2.8486,2.8486,2.8486,100400.0
2012-07-18 10:20:00,4.18,4.19,4.18,4.18,103600.0,2.8486,2.8554,2.8486,2.8486,103600.0
2012-07-18 10:30:00,4.18,4.18,4.18,4.18,63600.0,2.8486,2.8486,2.8486,2.8486,63600.0
2012-07-18 10:40:00,4.18,4.19,4.18,4.18,164400.0,2.8486,2.8554,2.8486,2.8486,164400.0
2012-07-18 10:50:00,4.18,4.2,4.18,4.2,106800.0,2.8486,2.8622,2.8486,2.8622,106800.0
2012-07-18 11:00:00,4.2,4.21,4.2,4.21,219200.0,2.8622,2.8691,2.8622,2.8691,219200.0
2012-07-18 11:10:00,4.21,4.23,4.21,4.22,148800.0,2.8691,2.8827,2.8691,2.8759,148800.0
2012-07-18 11:20:00,4.22,4.24,4.22,4.23,230000.0,2.8759,2.8895,2.8759,2.8827,230000.0
2012-07-18 11:30:00,4.24,4.26,4.23,4.25,242400.0,2.8895,2.9031,2.8827,2.8963,242400.0
2012-07-18 11:40:00,4.25,4.27,4.25,4.27,198400.0,2.8963,2.91,2.8963,2.91,198400.0
2012-07-18 11:50:00,4.27,4.27,4.27,4.27,342800.0,2.91,2.91,2.91,2.91,342800.0
2012-07-18 12:00:00,4.27,4.27,4.26,4.27,266800.0,2.91,2.91,2.9031,2.91,266800.0
2012-07-18 12:10:00,4.27,4.27,4.27,4.27,214400.0,2.91,2.91,2.91,2.91,214400.0
2012-07-18 12:20:00,4.27,4.27,4.26,4.26,174000.0,2.91,2.91,2.9031,2.9031,174000.0
2012-07-18 12:30:00,4.26,4.29,4.26,4.28,122000.0,2.9031,2.9236,2.9031,2.9168,122000.0
2012-07-18 12:40:00,4.28,4.29,4.28,4.28,124800.0,2.9168,2.9236,2.9168,2.9168,124800.0
2012-07-18 12:50:00,4.28,4.28,4.27,4.27,228800.0,2.9168,2.9168,2.91,2.91,228800.0
2012-07-18 13:00:00,4.27,4.27,4.26,4.26,129200.0,2.91,2.91,2.9031,2.9031,129200.0
2012-07-18 13:10:00,4.26,4.27,4.26,4.26,91200.0,2.9031,2.91,2.9031,2.9031,91200.0
2012-07-18 13:20:00,4.26,4.26,4.25,4.25,138400.0,2.9031,2.9031,2.8963,2.8963,138400.0
2012-07-18 13:30:00,4.25,4.29,4.25,4.26,313600.0,2.8963,2.9236,2.8963,2.9031,313600.0
2012-07-18 13:40:00,4.27,4.27,4.27,4.27,31600.0,2.91,2.91,2.91,2.91,31600.0
2012-07-18 13:50:00,4.27,4.27,4.26,4.26,98400.0,2.91,2.91,2.9031,2.9031,98400.0
2012-07-18 14:00:00,4.26,4.26,4.25,4.25,202800.0,2.9031,2.9031,2.8963,2.8963,202800.0
2012-07-18 14:10:00,4.25,4.25,4.25,4.25,69200.0,2.8963,2.8963,2.8963,2.8963,69200.0
2012-07-18 14:20:00,4.25,4.25,4.24,4.24,200000.0,2.8963,2.8963,2.8895,2.8895,200000.0
2012-07-18 14:30:00,4.24,4.24,4.23,4.23,82400.0,2.8895,2.8895,2.8827,2.8827,82400.0
2012-07-18 14:40:00,4.23,4.24,4.22,4.22,82400.0,2.8827,2.8895,2.8759,2.8759,82400.0
2012-07-18 14:50:00,4.22,4.22,4.22,4.22,58400.0,2.8759,2.8759,2.8759,2.8759,58400.0
2012-07-18 15:00:00,4.22,4.23,4.22,4.22,242800.0,2.8759,2.8827,2.8759,2.8759,242800.0
2012-07-18 15:10:00,4.22,4.23,4.22,4.23,142800.0,2.8759,2.8827,2.8759,2.8827,142800.0
2012-07-18 15:20:00,4.23,4.23,4.22,4.22,282400.0,2.8827,2.8827,2.8759,2.8759,282400.0
2012-07-18 15:30:00,4.22,4.23,4.22,4.23,193200.0,2.8759,2.8827,2.8759,2.8827,193200.0
2012-07-18 15:40:00,4.23,4.23,4.22,4.22,208800.0,2.8827,2.8827,2.8759,2.8759,208800.0
2012-07-18 15:50:00,4.22,4.23,4.22,4.23,618000.0,2.8759,2.8827,2.8759,2.8827,618000.0
2012-07-19 09:30:00,4.25,4.29,4.22,4.27,216800.0,2.8963,2.9236,2.8759,2.91,216800.0
2012-07-19 09:40:00,4.27,4.27,4.24,4.25,244000.0,2.91,2.91,2.8895,2.8963,244000.0
2012-07-19 09:50:00,4.25,4.25,4.23,4.24,195200.0,2.8963,2.8963,2.8827,2.8895,195200.0
2012-07-19 10:00:00,4.24,4.24,4.23,4.24,136800.0,2.8895,2.8895,2.8827,2.8895,136800.0
2012-07-19 10:10:00,4.24,4.25,4.23,4.24,133200.0,2.8895,2.8963,2.8827,2.8895,133200.0
2012-07-19 10:20:00,4.24,4.25,4.23,4.23,238000.0,2.8895,2.8963,2.8827,2.8827,238000.0
2012-07-19 10:30:00,4.23,4.24,4.21,4.21,170800.0,2.8827,2.8895,2.8691,2.8691,170800.0
2012-07-19 10:40:00,4.22,4.23,4.21,4.23,400400.0,2.8759,2.8827,2.8691,2.8827,400400.0
2012-07-19 10:50:00,4.23,4.23,4.22,4.23,61200.0,2.8827,2.8827,2.8759,2.8827,61200.0
2012-07-19 11:00:00,4.23,4.25,4.22,4.25,188000.0,2.8827,2.8963,2.8759,2.8963,188000.0
2012-07-19 11:10:00,4.25,4.27,4.25,4.26,504400.0,2.8963,2.91,2.8963,2.9031,504400.0
2012-07-19 11:20:00,4.26,4.26,4.25,4.25,198800.0,2.9031,2.9031,2.8963,2.8963,198800.0
2012-07-19 11:30:00,4.25,4.27,4.25,4.27,272800.0,2.8963,2.91,2.8963,2.91,272800.0
2012-07-19 11:40:00,4.27,4.28,4.26,4.26,283200.0,2.91,2.9168,2.9031,2.9031,283200.0
2012-07-19 11:50:00,4.27,4.28,4.26,4.26,990400.0,2.91,2.9168,2.9031,2.9031,990400.0
2012-07-19 12:00:00,4.26,4.26,4.26,4.26,211600.0,2.9031,2.9031,2.9031,2.9031,211600.0
2012-07-19 12:10:00,4.26,4.26,4.26,4.26,144400.0,2.9031,2.9031,2.9031,2.9031,144400.0
2012-07-19 12:20:00,4.26,4.27,4.26,4.26,172400.0,2.9031,2.91,2.9031,2.9031,172400.0
2012-07-19 12:30:00,4.26,4.27,4.26,4.26,84400.0,2.9031,2.91,2.9031,2.9031,84400.0
2012-07-19 12:40:00,4.26,4.26,4.25,4.26,142400.0,2.9031,2.9031,2.8963,2.9031,142400.0
2012-07-19 12:50:00,4.26,4.26,4.26,4.26,35600.0,2.9031,2.9031,2.9031,2.9031,35600.0
2012-07-19 13:00:00,4.25,4.27,4.25,4.26,145600.0,2.8963,2.91,2.8963,2.9031,145600.0
2012-07-19 13:10:00,4.26,4.29,4.26,4.28,644800.0,2.9031,2.9236,2.9031,2.9168,644800.0
2012-07-19 13:20:00,4.28,4.28,4.27,4.27,217200.0,2.9168,2.9168,2.91,2.91,217200.0
2012-07-19 13:30:00,4.27,4.27,4.26,4.26,147600.0,2.91,2.91,2.9031,2.9031,147600.0
2012-07-19 13:40:00,4.26,4.26,4.25,4.25,164800.0,2.9031,2.9031,2.8963,2.8963,164800.0
2012-07-19 13:50:00,4.26,4.26,4.24,4.24,171200.0,2.9031,2.9031,2.8895,2.8895,171200.0
2012-07-19 14:00:00,4.24,4.24,4.23,4.23,132000.0,2.8895,2.8895,2.8827,2.8827,132000.0
2012-07-19 14:10:00,4.23,4.24,4.22,4.22,168400.0,2.8827,2.8895,2.8759,2.8759,168400.0
2012-07-19 14:20:00,4.22,4.22,4.21,4.21,135600.0,2.8759,2.8759,2.8691,2.8691,135600.0
2012-07-19 14:30:00,4.21,4.22,4.2,4.22,296400.0,2.8691,2.8759,2.8622,2.8759,296400.0
2012-07-19 14:40:00,4.22,4.22,4.2,4.2,139200.0,2.8759,2.8759,2.8622,2.8622,139200.0
2012-07-19 14:50:00,4.2,4.2,4.19,4.2,239600.0,2.8622,2.8622,2.8554,2.8622,239600.0
2012-07-19 15:00:00,4.2,4.2,4.19,4.19,68800.0,2.8622,2.8622,2.8554,2.8554,68800.0
2012-07-19 15:10:00,4.19,4.22,4.19,4.22,316400.0,2.8554,2.8759,2.8554,2.8759,316400.0
2012-07-19 15:20:00,4.22,4.22,4.2,4.21,370400.0,2.8759,2.8759,2.8622,2.8691,370400.0
2012-07-19 15:30:00,4.21,4.22,4.21,4.22,172000.0,2.8691,2.8759,2.8691,2.8759,172000.0
2012-07-19 15:40:00,4.22,4.23,4.2,4.2,418400.0,2.8759,2.8827,2.8622,2.8622,418400.0
2012-07-19 15:50:00,4.21,4.21,4.2,4.2,1091600.0,2.8691,2.8691,2.8622,2.8622,1091600.0
2012-07-20 09:30:00,4.18,4.22,4.18,4.2,342400.0,2.8486,2.8759,2.8486,2.8622,342400.0
2012-07-20 09:40:00,4.2,4.2,4.14,4.14,252800.0,2.8622,2.8622,2.8214,2.8214,252800.0
2012-07-20 09:50:00,4.13,4.15,4.12,4.14,110000.0,2.8145,2.8282,2.8077,2.8214,110000.0
2012-07-20 10:00:00,4.14,4.15,4.13,4.14,292400.0,2.8214,2.8282,2.8145,2.8214,292400.0
2012-07-20 10:10:00,4.14,4.14,4.13,4.13,61600.0,2.8214,2.8214,2.8145,2.8145,61600.0
2012-07-20 10:20:00,4.14,4.14,4.12,4.12,111600.0,2.8214,2.8214,2.8077,2.8077,111600.0
2012-07-20 10:30:00,4.12,4.13,4.12,4.12,48800.0,2.8077,2.8145,2.8077,2.8077,48800.0
2012-07-20 10:40:00,4.12,4.12,4.1,4.1,165200.0,2.8077,2.8077,2.7941,2.7941,165200.0
2012-07-20 10:50:00,4.1,4.12,4.1,4.12,149600.0,2.7941,2.8077,2.7941,2.8077,149600.0
2012-07-20 11:00:00,4.12,4.13,4.12,4.13,158000.0,2.8077,2.8145,2.8077,2.8145,158000.0
2012-07-20 11:10:00,4.13,4.13,4.11,4.12,168400.0,2.8145,2.8145,2.8009,2.8077,168400.0
2012-07-20 11:20:00,4.12,4.12,4.12,4.12,46000.0,2.8077,2.8077,2.8077,2.8077,46000.0
2012-07-20 11:30:00,4.12,4.13,4.12,4.12,126800.0,2.8077,2.8145,2.8077,2.8077,126800.0
2012-07-20 11:40:00,4.12,4.13,4.12,4.13,86400.0,2.8077,2.8145,2.8077,2.8145,86400.0
2012-07-20 11:50:00,4.13,4.13,4.12,4.12,75200.0,2.8145,2.8145,2.8077,2.8077,75200.0
2012-07-20 12:00:00,4.12,4.12,4.12,4.12,98400.0,2.8077,2.8077,2.8077,2.8077,98400.0
2012-07-20 12:10:00,4.12,4.12,4.12,4.12,108800.0,2.8077,2.8077,2.8077,2.8077,108800.0
2012-07-20 12:20:00,4.12,4.12,4.11,4.12,64000.0,2.8077,2.8077,2.8009,2.8077,64000.0
2012-07-20 12:30:00,4.12,4.12,4.11,4.12,69600.0,2.8077,2.8077,2.8009,2.8077,69600.0
2012-07-20 12:40:00,4.12,4.12,4.12,4.12,110400.0,2.8077,2.8077,2.8077,2.8077,110400.0
2012-07-20 12:50:00,4.12,4.12,4.11,4.12,215200.0,2.8077,2.8077,2.8009,2.8077,215200.0
2012-07-20 13:00:00,4.12,4.12,4.11,4.11,102400.0,2.8077,2.8077,2.8009,2.8009,102400.0
2012-07-20 13:10:00,4.11,4.11,4.11,4.11,104800.0,2.8009,2.8009,2.8009,2.8009,104800.0
2012-07-20 13:20:00,4.11,4.11,4.1,4.1,269200.0,2.8009,2.8009,2.7941,2.7941,269200.0
2012-07-20 13:30:00,4.1,4.1,4.09,4.09,154800.0,2.7941,2.7941,2.7873,2.7873,154800.0
2012-07-20 13:40:00,4.09,4.09,4.08,4.08,125200.0,2.7873,2.7873,2.7805,2.7805,125200.0
2012-07-20 13:50:00,4.08,4.08,4.07,4.08,161200.0,2.7805,2.7805,2.7737,2.7805,161200.0
2012-07-20 14:00:00,4.08,4.08,4.07,4.07,126000.0,2.7805,2.7805,2.7737,2.7737,126000.0
2012-07-20 14:10:00,4.07,4.08,4.07,4.07,244800.0,2.7737,2.7805,2.7737,2.7737,244800.0
2012-07-20 14:20:00,4.07,4.07,4.06,4.07,168800.0,2.7737,2.7737,2.7668,2.7737,168800.0
2012-07-20 14:30:00,4.07,4.07,4.07,4.07,120400.0,2.7737,2.7737,2.7737,2.7737,120400.0
2012-07-20 14:40:00,4.07,4.09,4.07,4.09,174400.0,2.7737,2.7873,2.7737,2.7873,174400.0
2012-07-20 14:50:00,4.09,4.09,4.09,4.09,30000.0,2.7873,2.7873,2.7873,2.7873,30000.0
2012-07-20 15:00:00,4.09,4.09,4.09,4.09,157600.0,2.7873,2.7873,2.7873,2.7873,157600.0
2012-07-20 15:10:00,4.09,4.1,4.09,4.09,618800.0,2.7873,2.7941,2.7873,2.7873,618800.0
2012-07-20 15:20:00,4.09,4.09,4.08,4.08,200400.0,2.7873,2.7873,2.7805,2.7805,200400.0
2012-07-20 15:30:00,4.08,4.09,4.08,4.09,317200.0,2.7805,2.7873,2.7805,2.7873,317200.0
2012-07-20 15:40:00,4.09,4.09,4.08,4.08,452800.0,2.7873,2.7873,2.7805,2.7805,452800.0
2012-07-20 15:50:00,4.08,4.09,4.07,4.08,875600.0,2.7805,2.7873,2.7737,2.7805,875600.0
2012-07-23 09:30:00,4.03,4.05,3.99,3.99,369200.0,2.7464,2.76,2.7191,2.7191,369200.0
2012-07-23 09:40:00,3.99,4.0,3.98,3.98,186400.0,2.7191,2.726,2.7123,2.7123,186400.0
2012-07-23 09:50:00,3.99,4.0,3.98,3.98,200000.0,2.7191,2.726,2.7123,2.7123,200000.0
2012-07-23 10:00:00,3.98,3.98,3.97,3.98,110800.0,2.7123,2.7123,2.7055,2.7123,110800.0
2012-07-23 10:10:00,3.98,3.99,3.97,3.99,306000.0,2.7123,2.7191,2.7055,2.7191,306000.0
2012-07-23 10:20:00,3.99,3.99,3.98,3.99,186400.0,2.7191,2.7191,2.7123,2.7191,186400.0
2012-07-23 10:30:00,3.99,4.01,3.98,4.0,523600.0,2.7191,2.7328,2.7123,2.726,523600.0
2012-07-23 10:40:00,4.0,4.02,4.0,4.02,215200.0,2.726,2.7396,2.726,2.7396,215200.0
2012-07-23 10:50:00,4.02,4.02,4.02,4.02,57200.0,2.7396,2.7396,2.7396,2.7396,57200.0
2012-07-23 11:00:00,4.02,4.03,4.02,4.02,90000.0,2.7396,2.7464,2.7396,2.7396,90000.0
2012-07-23 11:10:00,4.02,4.02,4.01,4.01,116400.0,2.7396,2.7396,2.7328,2.7328,116400.0
2012-07-23 11:20:00,4.01,4.02,4.01,4.02,102000.0,2.7328,2.7396,2.7328,2.7396,102000.0
2012-07-23 11:30:00,4.02,4.02,4.01,4.01,77600.0,2.7396,2.7396,2.7328,2.7328,77600.0
2012-07-23 11:40:00,4.01,4.02,4.01,4.01,56400.0,2.7328,2.7396,2.7328,2.7328,56400.0
2012-07-23 11:50:00,4.02,4.03,4.02,4.02,79600.0,2.7396,2.7464,2.7396,2.7396,79600.0
2012-07-23 12:00:00,4.02,4.02,4.01,4.01,59200.0,2.7396,2.7396,2.7328,2.7328,59200.0
2012-07-23 12:10:00,4.01,4.01,4.0,4.0,140000.0,2.7328,2.7328,2.726,2.726,140000.0
2012-07-23 12:20:00,4.0,4.01,4.0,4.01,105600.0,2.726,2.7328,2.726,2.7328,105600.0
2012-07-23 12:30:00,4.02,4.02,4.01,4.01,204800.0,2.7396,2.7396,2.7328,2.7328,204800.0
2012-07-23 12:40:00,4.01,4.02,4.01,4.02,122000.0,2.7328,2.7396,2.7328,2.7396,122000.0
2012-07-23 12:50:00,4.02,4.02,4.01,4.02,103600.0,2.7396,2.7396,2.7328,2.7396,103600.0
2012-07-23 13:00:00,4.02,4.03,4.02,4.02,160400.0,2.7396,2.7464,2.7396,2.7396,160400.0
2012-07-23 13:10:00,4.03,4.03,4.02,4.03,86800.0,2.7464,2.7464,2.7396,2.7464,86800.0
2012-07-23 13:20:00,4.03,4.03,4.01,4.01,126000.0,2.7464,2.7464,2.7328,2.7328,126000.0
2012-07-23 13:30:00,4.01,4.02,4.0,4.02,130800.0,2.7328,2.7396,2.726,2.7396,130800.0
2012-07-23 13:40:00,4.02,4.03,4.02,4.03,103200.0,2.7396,2.7464,2.7396,2.7464,103200.0
2012-07-23 13:50:00,4.02,4.03,4.02,4.02,109200.0,2.7396,2.7464,2.7396,2.7396,109200.0
2012-07-23 14:00:00,4.02,4.03,4.02,4.03,95200.0,2.7396,2.7464,2.7396,2.7464,95200.0
2012-07-23 14:10:00,4.03,4.04,4.03,4.03,106000.0,2.7464,2.7532,2.7464,2.7464,106000.0
2012-07-23 14:20:00,4.03,4.04,4.03,4.03,82000.0,2.7464,2.7532,2.7464,2.7464,82000.0
2012-07-23 14:30:00,4.03,4.03,4.02,4.03,292000.0,2.7464,2.7464,2.7396,2.7464,292000.0
2012-07-23 14:40:00,4.03,4.04,4.02,4.04,264400.0,2.7464,2.7532,2.7396,2.7532,264400.0
2012-07-23 14:50:00,4.04,4.04,4.03,4.04,332400.0,2.7532,2.7532,2.7464,2.7532,332400.0
2012-07-23 15:00:00,4.04,4.04,4.03,4.03,111600.0,2.7532,2.7532,2.7464,2.7464,111600.0
2012-07-23 15:10:00,4.03,4.04,4.03,4.04,332000.0,2.7464,2.7532,2.7464,2.7532,332000.0
2012-07-23 15:20:00,4.04,4.05,4.04,4.05,250000.0,2.7532,2.76,2.7532,2.76,250000.0
2012-07-23 15:30:00,4.05,4.06,4.04,4.05,367600.0,2.76,2.7668,2.7532,2.76,367600.0
2012-07-23 15:40:00,4.05,4.06,4.04,4.06,486000.0,2.76,2.7668,2.7532,2.7668,486000.0
2012-07-23 15:50:00,4.06,4.06,4.03,4.04,1142800.0,2.7668,2.7668,2.7464,2.7532,1142800.0
2012-07-24 09:30:00,4.03,4.09,4.03,4.03,268800.0,2.7464,2.7873,2.7464,2.7464,268800.0
2012-07-24 09:40:00,4.03,4.04,4.02,4.02,110000.0,2.7464,2.7532,2.7396,2.7396,110000.0
2012-07-24 09:50:00,4.02,4.03,4.0,4.02,180800.0,2.7396,2.7464,2.726,2.7396,180800.0
2012-07-24 10:00:00,4.03,4.03,4.02,4.02,306000.0,2.7464,2.7464,2.7396,2.7396,306000.0
2012-07-24 10:10:00,4.02,4.03,4.02,4.02,146400.0,2.7396,2.7464,2.7396,2.7396,146400.0
2012-07-24 10:20:00,4.02,4.02,4.01,4.01,85600.0,2.7396,2.7396,2.7328,2.7328,85600.0
2012-07-24 10:30:00,4.01,4.01,4.0,4.0,741600.0,2.7328,2.7328,2.726,2.726,741600.0
2012-07-24 10:40:00,4.0,4.01,4.0,4.01,369200.0,2.726,2.7328,2.726,2.7328,369200.0
2012-07-24 10:50:00,4.01,4.02,4.0,4.01,119600.0,2.7328,2.7396,2.726,2.7328,119600.0
2012-07-24 11:00:00,4.0,4.01,4.0,4.0,204800.0,2.726,2.7328,2.726,2.726,204800.0
2012-07-24 11:10:00,4.0,4.01,4.0,4.0,207600.0,2.726,2.7328,2.726,2.726,207600.0
2012-07-24 11:20:00,4.0,4.01,3.96,4.01,1078400.0,2.726,2.7328,2.6987,2.7328,1078400.0
2012-07-24 11:30:00,4.0,4.01,3.98,3.99,221600.0,2.726,2.7328,2.7123,2.7191,221600.0
2012-07-24 11:40:00,3.99,3.99,3.98,3.98,210400.0,2.7191,2.7191,2.7123,2.7123,210400.0
2012-07-24 11:50:00,3.98,3.99,3.97,3.98,322000.0,2.7123,2.7191,2.7055,2.7123,322000.0
2012-07-24 12:00:00,3.98,3.98,3.96,3.96,393600.0,2.7123,2.7123,2.6987,2.6987,393600.0
2012-07-24 12:10:00,3.96,3.96,3.93,3.93,220400.0,2.6987,2.6987,2.6782,2.6782,220400.0
2012-07-24 12:20:00,3.93,3.93,3.92,3.92,253600.0,2.6782,2.6782,2.6714,2.6714,253600.0
2012-07-24 12:30:00,3.92,3.94,3.92,3.92,453200.0,2.6714,2.6851,2.6714,2.6714,453200.0
2012-07-24 12:40:00,3.92,3.92,3.89,3.89,487200.0,2.6714,2.6714,2.651,2.651,487200.0
2012-07-24 12:50:00,3.89,3.89,3.88,3.89,379200.0,2.651,2.651,2.6442,2.651,379200.0
2012-07-24 13:00:00,3.89,3.89,3.87,3.88,930800.0,2.651,2.651,2.6374,2.6442,930800.0
2012-07-24 13:10:00,3.88,3.89,3.88,3.88,276000.0,2.6442,2.651,2.6442,2.6442,276000.0
2012-07-24 13:20:00,3.88,3.89,3.88,3.88,238800.0,2.6442,2.651,2.6442,2.6442,238800.0
2012-07-24 13:30:00,3.88,3.89,3.88,3.89,400800.0,2.6442,2.651,2.6442,2.651,400800.0
2012-07-24 13:40:00,3.89,3.9,3.89,3.9,230800.0,2.651,2.6578,2.651,2.6578,230800.0
2012-07-24 13:50:00,3.9,3.93,3.9,3.93,721600.0,2.6578,2.6782,2.6578,2.6782,721600.0
2012-07-24 14:00:00,3.93,3.93,3.91,3.91,222000.0,2.6782,2.6782,2.6646,2.6646,222000.0
2012-07-24 14:10:00,3.91,3.91,3.9,3.9,187200.0,2.6646,2.6646,2.6578,2.6578,187200.0
2012-07-24 14:20:00,3.9,3.9,3.9,3.9,208400.0,2.6578,2.6578,2.6578,2.6578,208400.0
2012-07-24 14:30:00,3.9,3.92,3.9,3.92,185200.0,2.6578,2.6714,2.6578,2.6714,185200.0
2012-07-24 14:40:00,3.92,3.92,3.9,3.91,144400.0,2.6714,2.6714,2.6578,2.6646,144400.0
2012-07-24 14:50:00,3.91,3.91,3.9,3.91,159200.0,2.6646,2.6646,2.6578,2.6646,159200.0
2012-07-24 15:00:00,3.91,3.93,3.91,3.92,294400.0,2.6646,2.6782,2.6646,2.6714,294400.0
2012-07-24 15:10:00,3.92,3.93,3.91,3.93,415600.0,2.6714,2.6782,2.6646,2.6782,415600.0
2012-07-24 15:20:00,3.93,3.93,3.93,3.93,686400.0,2.6782,2.6782,2.6782,2.6782,686400.0
2012-07-24 15:30:00,3.93,3.93,3.92,3.93,546400.0,2.6782,2.6782,2.6714,2.6782,546400.0
2012-07-24 15:40:00,3.93,3.94,3.92,3.93,542000.0,2.6782,2.6851,2.6714,2.6782,542000.0
2012-07-24 15:50:00,3.93,3.94,3.92,3.94,1307200.0,2.6782,2.6851,2.6714,2.6851,1307200.0
2012-07-25 09:30:00,3.96,4.0,3.95,4.0,331200.0,2.6987,2.726,2.6919,2.726,331200.0
2012-07-25 09:40:00,4.0,4.0,3.98,3.99,288000.0,2.726,2.726,2.7123,2.7191,288000.0
2012-07-25 09:50:00,3.99,4.0,3.98,3.99,352800.0,2.7191,2.726,2.7123,2.7191,352800.0
2012-07-25 10:00:00,3.99,3.99,3.95,3.97,435600.0,2.7191,2.7191,2.6919,2.7055,435600.0
2012-07-25 10:10:00,3.97,3.98,3.96,3.98,195200.0,2.7055,2.7123,2.6987,2.7123,195200.0
2012-07-25 10:20:00,3.98,3.98,3.97,3.97,231200.0,2.7123,2.7123,2.7055,2.7055,231200.0
2012-07-25 10:30:00,3.97,3.98,3.97,3.97,87200.0,2.7055,2.7123,2.7055,2.7055,87200.0
2012-07-25 10:40:00,3.98,3.98,3.97,3.98,174000.0,2.7123,2.7123,2.7055,2.7123,174000.0
2012-07-25 10:50:00,3.98,3.98,3.96,3.97,161200.0,2.7123,2.7123,2.6987,2.7055,161200.0
2012-07-25 11:00:00,3.97,3.98,3.97,3.98,191200.0,2.7055,2.7123,2.7055,2.7123,191200.0
2012-07-25 11:10:00,3.98,3.98,3.98,3.98,222400.0,2.7123,2.7123,2.7123,2.7123,222400.0
2012-07-25 11:20:00,3.98,3.98,3.97,3.98,163200.0,2.7123,2.7123,2.7055,2.7123,163200.0
2012-07-25 11:30:00,3.98,3.98,3.97,3.98,188400.0,2.7123,2.7123,2.7055,2.7123,188400.0
2012-07-25 11:40:00,3.98,3.98,3.96,3.97,205200.0,2.7123,2.7123,2.6987,2.7055,205200.0
2012-07-25 11:50:00,3.97,3.97,3.96,3.96,124800.0,2.7055,2.7055,2.6987,2.6987,124800.0
2012-07-25 12:00:00,3.96,3.96,3.95,3.95,127200.0,2.6987,2.6987,2.6919,2.6919,127200.0
2012-07-25 12:10:00,3.95,3.95,3.94,3.95,94000.0,2.6919,2.6919,2.6851,2.6919,94000.0
2012-07-25 12:20:00,3.95,3.95,3.94,3.94,177200.0,2.6919,2.6919,2.6851,2.6851,177200.0
2012-07-25 12:30:00,3.94,3.94,3.94,3.94,100400.0,2.6851,2.6851,2.6851,2.6851,100400.0
2012-07-25 12:40:00,3.94,3.95,3.94,3.95,222400.0,2.6851,2.6919,2.6851,2.6919,222400.0
2012-07-25 12:50:00,3.95,3.95,3.94,3.95,148800.0,2.6919,2.6919,2.6851,2.6919,148800.0
2012-07-25 13:00:00,3.95,3.96,3.95,3.95,228000.0,2.6919,2.6987,2.6919,2.6919,228000.0
2012-07-25 13:10:00,3.95,3.96,3.95,3.96,141200.0,2.6919,2.6987,2.6919,2.6987,141200.0
2012-07-25 13:20:00,3.96,3.97,3.96,3.97,168800.0,2.6987,2.7055,2.6987,2.7055,168800.0
2012-07-25 13:30:00,3.97,3.98,3.96,3.98,94400.0,2.7055,2.7123,2.6987,2.7123,94400.0
2012-07-25 13:40:00,3.98,3.98,3.97,3.97,123200.0,2.7123,2.7123,2.7055,2.7055,123200.0
2012-07-25 13:50:00,3.97,3.98,3.97,3.98,103200.0,2.7055,2.7123,2.7055,2.7123,103200.0
2012-07-25 14:00:00,3.98,3.98,3.95,3.95,251600.0,2.7123,2.7123,2.6919,2.6919,251600.0
2012-07-25 14:10:00,3.96,3.96,3.94,3.94,132400.0,2.6987,2.6987,2.6851,2.6851,132400.0
2012-07-25 14:20:00,3.94,3.94,3.94,3.94,257200.0,2.6851,2.6851,2.6851,2.6851,257200.0
2012-07-25 14:30:00,3.94,3.94,3.92,3.92,399200.0,2.6851,2.6851,2.6714,2.6714,399200.0
2012-07-25 14:40:00,3.92,3.93,3.91,3.93,407200.0,2.6714,2.6782,2.6646,2.6782,407200.0
2012-07-25 14:50:00,3.93,3.93,3.92,3.92,180000.0,2.6782,2.6782,2.6714,2.6714,180000.0
2012-07-25 15:00:00,3.92,3.94,3.91,3.94,291200.0,2.6714,2.6851,2.6646,2.6851,291200.0
2012-07-25 15:10:00,3.94,3.94,3.93,3.94,327200.0,2.6851,2.6851,2.6782,2.6851,327200.0
2012-07-25 15:20:00,3.94,3.96,3.94,3.96,320800.0,2.6851,2.6987,2.6851,2.6987,320800.0
2012-07-25 15:30:00,3.96,3.96,3.94,3.96,528000.0,2.6987,2.6987,2.6851,2.6987,528000.0
2012-07-25 15:40:00,3.96,3.96,3.94,3.94,538800.0,2.6987,2.6987,2.6851,2.6851,538800.0
2012-07-25 15:50:00,3.94,3.96,3.93,3.94,946400.0,2.6851,2.6987,2.6782,2.6851,946400.0
2012-07-26 09:30:00,4.0,4.0,3.97,3.98,318000.0,2.726,2.726,2.7055,2.7123,318000.0
2012-07-26 09:40:00,3.98,3.98,3.94,3.96,412400.0,2.7123,2.7123,2.6851,2.6987,412400.0
2012-07-26 09:50:00,3.96,3.97,3.95,3.96,109200.0,2.6987,2.7055,2.6919,2.6987,109200.0
2012-07-26 10:00:00,3.96,3.96,3.94,3.96,151200.0,2.6987,2.6987,2.6851,2.6987,151200.0
2012-07-26 10:10:00,3.96,3.97,3.95,3.96,354000.0,2.6987,2.7055,2.6919,2.6987,354000.0
2012-07-26 10:20:00,3.96,3.98,3.96,3.98,270400.0,2.6987,2.7123,2.6987,2.7123,270400.0
2012-07-26 10:30:00,3.98,3.98,3.97,3.98,314000.0,2.7123,2.7123,2.7055,2.7123,314000.0
2012-07-26 10:40:00,3.98,3.98,3.97,3.97,214800.0,2.7123,2.7123,2.7055,2.7055,214800.0
2012-07-26 10:50:00,3.97,3.98,3.96,3.98,206000.0,2.7055,2.7123,2.6987,2.7123,206000.0
2012-07-26 11:00:00,3.98,3.98,3.96,3.97,172400.0,2.7123,2.7123,2.6987,2.7055,172400.0
2012-07-26 11:10:00,3.97,3.98,3.96,3.98,213200.0,2.7055,2.7123,2.6987,2.7123,213200.0
2012-07-26 11:20:00,3.98,3.98,3.96,3.97,251200.0,2.7123,2.7123,2.6987,2.7055,251200.0
2012-07-26 11:30:00,3.97,3.97,3.95,3.95,402800.0,2.7055,2.7055,2.6919,2.6919,402800.0
2012-07-26 11:40:00,3.95,3.96,3.94,3.95,188000.0,2.6919,2.6987,2.6851,2.6919,188000.0
2012-07-26 11:50:00,3.95,3.96,3.95,3.96,199600.0,2.6919,2.6987,2.6919,2.6987,199600.0
2012-07-26 12:00:00,3.96,3.96,3.94,3.95,388000.0,2.6987,2.6987,2.6851,2.6919,388000.0
2012-07-26 12:10:00,3.95,3.95,3.95,3.95,51200.0,2.6919,2.6919,2.6919,2.6919,51200.0
2012-07-26 12:20:00,3.95,3.96,3.95,3.96,286400.0,2.6919,2.6987,2.6919,2.6987,286400.0
2012-07-26 12:30:00,3.96,3.96,3.95,3.95,176000.0,2.6987,2.6987,2.6919,2.6919,176000.0
2012-07-26 12:40:00,3.96,3.96,3.95,3.95,176800.0,2.6987,2.6987,2.6919,2.6919,176800.0
2012-07-26 12:50:00,3.95,3.97,3.95,3.97,124800.0,2.6919,2.7055,2.6919,2.7055,124800.0
2012-07-26 13:00:00,3.97,3.98,3.96,3.98,127200.0,2.7055,2.7123,2.6987,2.7123,127200.0
2012-07-26 13:10:00,3.98,3.99,3.97,3.97,288000.0,2.7123,2.7191,2.7055,2.7055,288000.0
2012-07-26 13:20:00,3.97,3.98,3.97,3.98,231200.0,2.7055,2.7123,2.7055,2.7123,231200.0
2012-07-26 13:30:00,3.97,3.98,3.97,3.97,63200.0,2.7055,2.7123,2.7055,2.7055,63200.0
2012-07-26 13:40:00,3.98,3.98,3.97,3.98,30000.0,2.7123,2.7123,2.7055,2.7123,30000.0
2012-07-26 13:50:00,3.97,3.98,3.97,3.97,106800.0,2.7055,2.7123,2.7055,2.7055,106800.0
2012-07-26 14:00:00,3.97,3.97,3.97,3.97,71200.0,2.7055,2.7055,2.7055,2.7055,71200.0
2012-07-26 14:10:00,3.97,3.98,3.97,3.97,88400.0,2.7055,2.7123,2.7055,2.7055,88400.0
2012-07-26 14:20:00,3.97,3.98,3.97,3.98,133600.0,2.7055,2.7123,2.7055,2.7123,133600.0
2012-07-26 14:30:00,3.98,3.98,3.98,3.98,99200.0,2.7123,2.7123,2.7123,2.7123,99200.0
2012-07-26 14:40:00,3.98,3.98,3.98,3.98,217200.0,2.7123,2.7123,2.7123,2.7123,217200.0
2012-07-26 14:50:00,3.98,3.99,3.98,3.98,95200.0,2.7123,2.7191,2.7123,2.7123,95200.0
2012-07-26 15:00:00,3.99,3.99,3.98,3.98,131200.0,2.7191,2.7191,2.7123,2.7123,131200.0
2012-07-26 15:10:00,3.98,3.98,3.98,3.98,207200.0,2.7123,2.7123,2.7123,2.7123,207200.0
2012-07-26 15:20:00,3.98,4.0,3.98,4.0,230800.0,2.7123,2.726,2.7123,2.726,230800.0
2012-07-26 15:30:00,4.0,4.0,3.99,4.0,192800.0,2.726,2.726,2.7191,2.726,192800.0
2012-07-26 15:40:00,4.0,4.02,4.0,4.01,712800.0,2.726,2.7396,2.726,2.7328,712800.0
2012-07-26 15:50:00,4.01,4.01,3.98,4.0,1055200.0,2.7328,2.7328,2.7123,2.726,1055200.0
2012-07-27 09:30:00,4.03,4.07,4.01,4.05,298000.0,2.7464,2.7737,2.7328,2.76,298000.0
2012-07-27 09:40:00,4.05,4.05,4.01,4.04,157200.0,2.76,2.76,2.7328,2.7532,157200.0
2012-07-27 09:50:00,4.04,4.04,4.03,4.04,163200.0,2.7532,2.7532,2.7464,2.7532,163200.0
2012-07-27 10:00:00,4.04,4.05,4.03,4.05,222000.0,2.7532,2.76,2.7464,2.76,222000.0
2012-07-27 10:10:00,4.04,4.04,4.03,4.03,66800.0,2.7532,2.7532,2.7464,2.7464,66800.0
2012-07-27 10:20:00,4.03,4.03,4.01,4.02,281600.0,2.7464,2.7464,2.7328,2.7396,281600.0
2012-07-27 10:30:00,4.02,4.03,4.02,4.02,184000.0,2.7396,2.7464,2.7396,2.7396,184000.0
2012-07-27 10:40:00,4.02,4.02,4.02,4.02,272800.0,2.7396,2.7396,2.7396,2.7396,272800.0
2012-07-27 10:50:00,4.03,4.03,4.01,4.03,335200.0,2.7464,2.7464,2.7328,2.7464,335200.0
2012-07-27 11:00:00,4.03,4.04,4.03,4.04,129200.0,2.7464,2.7532,2.7464,2.7532,129200.0
2012-07-27 11:10:00,4.04,4.04,4.02,4.03,242400.0,2.7532,2.7532,2.7396,2.7464,242400.0
2012-07-27 11:20:00,4.03,4.03,4.03,4.03,41600.0,2.7464,2.7464,2.7464,2.7464,41600.0
2012-07-27 11:30:00,4.03,4.04,4.03,4.03,157600.0,2.7464,2.7532,2.7464,2.7464,157600.0
2012-07-27 11:40:00,4.03,4.04,4.03,4.03,48400.0,2.7464,2.7532,2.7464,2.7464,48400.0
2012-07-27 11:50:00,4.03,4.04,4.02,4.02,115600.0,2.7464,2.7532,2.7396,2.7396,115600.0
2012-07-27 12:00:00,4.02,4.02,4.0,4.0,90400.0,2.7396,2.7396,2.726,2.726,90400.0
2012-07-27 12:10:00,4.0,4.01,3.99,3.99,64000.0,2.726,2.7328,2.7191,2.7191,64000.0
2012-07-27 12:20:00,3.99,4.0,3.99,4.0,96800.0,2.7191,2.726,2.7191,2.726,96800.0
2012-07-27 12:30:00,4.0,4.01,4.0,4.01,72400.0,2.726,2.7328,2.726,2.7328,72400.0
2012-07-27 12:40:00,4.01,4.01,4.01,4.01,24800.0,2.7328,2.7328,2.7328,2.7328,24800.0
2012-07-27 12:50:00,4.01,4.02,4.01,4.02,86400.0,2.7328,2.7396,2.7328,2.7396,86400.0
2012-07-27 13:00:00,4.02,4.02,4.01,4.02,24400.0,2.7396,2.7396,2.7328,2.7396,24400.0
2012-07-27 13:10:00,4.01,4.02,4.01,4.01,61600.0,2.7328,2.7396,2.7328,2.7328,61600.0
2012-07-27 13:20:00,4.01,4.04,4.01,4.04,169600.0,2.7328,2.7532,2.7328,2.7532,169600.0
2012-07-27 13:30:00,4.04,4.07,4.04,4.07,207200.0,2.7532,2.7737,2.7532,2.7737,207200.0
2012-07-27 13:40:00,4.07,4.08,4.06,4.06,264800.0,2.7737,2.7805,2.7668,2.7668,264800.0
2012-07-27 13:50:00,4.06,4.07,4.06,4.07,128400.0,2.7668,2.7737,2.7668,2.7737,128400.0
2012-07-27 14:00:00,4.07,4.08,4.06,4.07,318800.0,2.7737,2.7805,2.7668,2.7737,318800.0
2012-07-27 14:10:00,4.08,4.08,4.07,4.08,136400.0,2.7805,2.7805,2.7737,2.7805,136400.0
2012-07-27 14:20:00,4.08,4.09,4.07,4.07,133200.0,2.7805,2.7873,2.7737,2.7737,133200.0
2012-07-27 14:30:00,4.07,4.08,4.06,4.06,428800.0,2.7737,2.7805,2.7668,2.7668,428800.0
2012-07-27 14:40:00,4.06,4.07,4.06,4.06,121600.0,2.7668,2.7737,2.7668,2.7668,121600.0
2012-07-27 14:50:00,4.06,4.06,4.05,4.05,76800.0,2.7668,2.7668,2.76,2.76,76800.0
2012-07-27 15:00:00,4.05,4.06,4.05,4.06,171200.0,2.76,2.7668,2.76,2.7668,171200.0
2012-07-27 15:10:00,4.06,4.06,4.05,4.06,184000.0,2.7668,2.7668,2.76,2.7668,184000.0
2012-07-27 15:20:00,4.06,4.06,4.05,4.06,131600.0,2.7668,2.7668,2.76,2.7668,131600.0
2012-07-27 15:30:00,4.06,4.07,4.06,4.06,493200.0,2.7668,2.7737,2.7668,2.7668,493200.0
2012-07-27 15:40:00,4.06,4.07,4.05,4.05,390800.0,2.7668,2.7737,2.76,2.76,390800.0
2012-07-27 15:50:00,4.05,4.05,4.03,4.04,822400.0,2.76,2.76,2.7464,2.7532,822400.0
2012-07-30 09:30:00,4.05,4.06,4.03,4.03,137600.0,2.76,2.7668,2.7464,2.7464,137600.0
2012-07-30 09:40:00,4.03,4.03,4.0,4.0,149200.0,2.7464,2.7464,2.726,2.726,149200.0
2012-07-30 09:50:00,4.0,4.0,4.0,4.0,166800.0,2.726,2.726,2.726,2.726,166800.0
2012-07-30 10:00:00,4.0,4.0,3.99,3.99,142800.0,2.726,2.726,2.7191,2.7191,142800.0
2012-07-30 10:10:00,3.99,4.0,3.99,4.0,158800.0,2.7191,2.726,2.7191,2.726,158800.0
2012-07-30 10:20:00,4.0,4.01,4.0,4.0,216400.0,2.726,2.7328,2.726,2.726,216400.0
2012-07-30 10:30:00,4.0,4.0,4.0,4.0,119200.0,2.726,2.726,2.726,2.726,119200.0
2012-07-30 10:40:00,4.0,4.0,3.98,3.99,149600.0,2.726,2.726,2.7123,2.7191,149600.0
2012-07-30 10:50:00,3.99,4.0,3.98,3.98,196400.0,2.7191,2.726,2.7123,2.7123,196400.0
2012-07-30 11:00:00,3.98,3.99,3.98,3.98,198400.0,2.7123,2.7191,2.7123,2.7123,198400.0
2012-07-30 11:10:00,3.99,3.99,3.98,3.98,386800.0,2.7191,2.7191,2.7123,2.7123,386800.0
2012-07-30 11:20:00,3.98,3.99,3.97,3.98,424800.0,2.7123,2.7191,2.7055,2.7123,424800.0
2012-07-30 11:30:00,3.98,3.98,3.97,3.98,467200.0,2.7123,2.7123,2.7055,2.7123,467200.0
2012-07-30 11:40:00,3.98,3.98,3.97,3.98,133600.0,2.7123,2.7123,2.7055,2.7123,133600.0
2012-07-30 11:50:00,3.98,3.98,3.98,3.98,80800.0,2.7123,2.7123,2.7123,2.7123,80800.0
2012-07-30 12:00:00,3.98,3.99,3.98,3.99,134800.0,2.7123,2.7191,2.7123,2.7191,134800.0
2012-07-30 12:10:00,3.99,4.0,3.98,3.98,138800.0,2.7191,2.726,2.7123,2.7123,138800.0
2012-07-30 12:20:00,3.98,3.98,3.98,3.98,64000.0,2.7123,2.7123,2.7123,2.7123,64000.0
2012-07-30 12:30:00,3.98,3.99,3.98,3.99,148800.0,2.7123,2.7191,2.7123,2.7191,148800.0
2012-07-30 12:40:00,3.99,3.99,3.98,3.98,325200.0,2.7191,2.7191,2.7123,2.7123,325200.0
2012-07-30 12:50:00,3.98,3.99,3.98,3.98,187200.0,2.7123,2.7191,2.7123,2.7123,187200.0
2012-07-30 13:00:00,3.98,3.98,3.98,3.98,146400.0,2.7123,2.7123,2.7123,2.7123,146400.0
2012-07-30 13:10:00,3.98,3.98,3.98,3.98,774000.0,2.7123,2.7123,2.7123,2.7123,774000.0
2012-07-30 13:20:00,3.98,3.99,3.98,3.99,175200.0,2.7123,2.7191,2.7123,2.7191,175200.0
2012-07-30 13:30:00,3.99,4.0,3.99,4.0,199600.0,2.7191,2.726,2.7191,2.726,199600.0
2012-07-30 13:40:00,4.0,4.01,4.0,4.01,86800.0,2.726,2.7328,2.726,2.7328,86800.0
2012-07-30 13:50:00,4.0,4.01,4.0,4.0,125200.0,2.726,2.7328,2.726,2.726,125200.0
2012-07-30 14:00:00,4.0,4.0,3.99,4.0,104000.0,2.726,2.726,2.7191,2.726,104000.0
2012-07-30 14:10:00,4.0,4.01,4.0,4.01,64400.0,2.726,2.7328,2.726,2.7328,64400.0
2012-07-30 14:20:00,4.01,4.01,3.99,4.0,155600.0,2.7328,2.7328,2.7191,2.726,155600.0
2012-07-30 14:30:00,4.0,4.01,4.0,4.01,88400.0,2.726,2.7328,2.726,2.7328,88400.0
2012-07-30 14:40:00,4.0,4.01,4.0,4.01,73600.0,2.726,2.7328,2.726,2.7328,73600.0
2012-07-30 14:50:00,4.01,4.01,4.0,4.01,107600.0,2.7328,2.7328,2.726,2.7328,107600.0
2012-07-30 15:00:00,4.0,4.01,4.0,4.0,58000.0,2.726,2.7328,2.726,2.726,58000.0
2012-07-30 15:10:00,4.0,4.01,4.0,4.01,117200.0,2.726,2.7328,2.726,2.7328,117200.0
2012-07-30 15:20:00,4.01,4.01,4.01,4.01,71600.0,2.7328,2.7328,2.7328,2.7328,71600.0
2012-07-30 15:30:00,4.01,4.01,4.0,4.0,141200.0,2.7328,2.7328,2.726,2.726,141200.0
2012-07-30 15:40:00,4.0,4.01,4.0,4.0,116400.0,2.726,2.7328,2.726,2.726,116400.0
2012-07-30 15:50:00,4.0,4.01,4.0,4.01,450000.0,2.726,2.7328,2.726,2.7328,450000.0
2012-07-31 09:30:00,3.99,4.01,3.98,4.0,166800.0,2.7191,2.7328,2.7123,2.726,166800.0
2012-07-31 09:40:00,4.0,4.0,3.97,3.98,217200.0,2.726,2.726,2.7055,2.7123,217200.0
2012-07-31 09:50:00,3.98,3.98,3.96,3.98,145600.0,2.7123,2.7123,2.6987,2.7123,145600.0
2012-07-31 10:00:00,3.98,4.0,3.98,3.98,216400.0,2.7123,2.726,2.7123,2.7123,216400.0
2012-07-31 10:10:00,3.98,4.0,3.98,3.99,103200.0,2.7123,2.726,2.7123,2.7191,103200.0
2012-07-31 10:20:00,3.99,4.01,3.99,4.0,128800.0,2.7191,2.7328,2.7191,2.726,128800.0
2012-07-31 10:30:00,4.0,4.0,4.0,4.0,74000.0,2.726,2.726,2.726,2.726,74000.0
2012-07-31 10:40:00,4.0,4.02,4.0,4.01,87600.0,2.726,2.7396,2.726,2.7328,87600.0
2012-07-31 10:50:00,4.01,4.02,4.01,4.01,170400.0,2.7328,2.7396,2.7328,2.7328,170400.0
2012-07-31 11:00:00,4.02,4.02,4.0,4.0,109600.0,2.7396,2.7396,2.726,2.726,109600.0
2012-07-31 11:10:00,4.01,4.01,4.0,4.0,118400.0,2.7328,2.7328,2.726,2.726,118400.0
2012-07-31 11:20:00,4.0,4.0,4.0,4.0,147200.0,2.726,2.726,2.726,2.726,147200.0
2012-07-31 11:30:00,4.0,4.0,4.0,4.0,96800.0,2.726,2.726,2.726,2.726,96800.0
2012-07-31 11:40:00,4.0,4.0,3.99,3.99,134000.0,2.726,2.726,2.7191,2.7191,134000.0
2012-07-31 11:50:00,3.99,4.0,3.99,4.0,97200.0,2.7191,2.726,2.7191,2.726,97200.0
2012-07-31 12:00:00,4.0,4.0,3.99,3.99,132400.0,2.726,2.726,2.7191,2.7191,132400.0
2012-07-31 12:10:00,4.0,4.0,3.98,3.99,141600.0,2.726,2.726,2.7123,2.7191,141600.0
2012-07-31 12:20:00,3.99,4.0,3.99,4.0,65600.0,2.7191,2.726,2.7191,2.726,65600.0
2012-07-31 12:30:00,4.0,4.01,4.0,4.0,52800.0,2.726,2.7328,2.726,2.726,52800.0
2012-07-31 12:40:00,4.0,4.0,3.99,3.99,135200.0,2.726,2.726,2.7191,2.7191,135200.0
2012-07-31 12:50:00,3.99,4.0,3.99,3.99,96800.0,2.7191,2.726,2.7191,2.7191,96800.0
2012-07-31 13:00:00,3.99,4.0,3.99,4.0,84400.0,2.7191,2.726,2.7191,2.726,84400.0
2012-07-31 13:10:00,4.0,4.0,3.99,4.0,143600.0,2.726,2.726,2.7191,2.726,143600.0
2012-07-31 13:20:00,4.0,4.02,4.0,4.02,611600.0,2.726,2.7396,2.726,2.7396,611600.0
2012-07-31 13:30:00,4.02,4.02,4.01,4.01,54000.0,2.7396,2.7396,2.7328,2.7328,54000.0
2012-07-31 13:40:00,4.01,4.01,4.01,4.01,55600.0,2.7328,2.7328,2.7328,2.7328,55600.0
2012-07-31 13:50:00,4.01,4.01,4.0,4.0,35200.0,2.7328,2.7328,2.726,2.726,35200.0
2012-07-31 14:00:00,4.0,4.01,4.0,4.0,86800.0,2.726,2.7328,2.726,2.726,86800.0
2012-07-31 14:10:00,4.0,4.0,4.0,4.0,80800.0,2.726,2.726,2.726,2.726,80800.0
2012-07-31 14:20:00,4.0,4.0,4.0,4.0,42000.0,2.726,2.726,2.726,2.726,42000.0
2012-07-31 14:30:00,4.0,4.01,4.0,4.01,135200.0,2.726,2.7328,2.726,2.7328,135200.0
2012-07-31 14:40:00,4.01,4.01,4.01,4.01,105600.0,2.7328,2.7328,2.7328,2.7328,105600.0
2012-07-31 14:50:00,4.01,4.01,4.0,4.0,100800.0,2.7328,2.7328,2.726,2.726,100800.0
2012-07-31 15:00:00,4.0,4.0,4.0,4.0,107200.0,2.726,2.726,2.726,2.726,107200.0
2012-07-31 15:10:00,4.0,4.01,4.0,4.0,173200.0,2.726,2.7328,2.726,2.726,173200.0
2012-07-31 15:20:00,4.0,4.01,4.0,4.01,134400.0,2.726,2.7328,2.726,2.7328,134400.0
2012-07-31 15:30:00,4.01,4.01,4.01,4.01,173200.0,2.7328,2.7328,2.7328,2.7328,173200.0
2012-07-31 15:40:00,4.01,4.01,4.0,4.01,336800.0,2.7328,2.7328,2.726,2.7328,336800.0
2012-07-31 15:50:00,4.01,4.02,4.0,4.0,661600.0,2.7328,2.7396,2.726,2.726,661600.0
2012-08-01 09:30:00,4.01,4.6,3.98,4.19,2099600.0,2.7328,3.1348,2.7123,2.8554,2099600.0
2012-08-01 09:40:00,4.19,4.41,4.16,4.25,6944400.0,2.8554,3.0054,2.835,2.8963,6944400.0
2012-08-01 09:50:00,4.25,4.36,4.1,4.25,6463600.0,2.8963,2.9713,2.7941,2.8963,6463600.0
2012-08-01 10:00:00,4.26,4.26,4.05,4.08,2059200.0,2.9031,2.9031,2.76,2.7805,2059200.0
2012-08-01 10:10:00,4.08,4.09,4.06,4.07,701600.0,2.7805,2.7873,2.7668,2.7737,701600.0
2012-08-01 10:20:00,4.07,4.08,4.06,4.06,372800.0,2.7737,2.7805,2.7668,2.7668,372800.0
2012-08-01 10:30:00,4.06,4.08,4.05,4.05,623600.0,2.7668,2.7805,2.76,2.76,623600.0
2012-08-01 10:40:00,4.05,4.07,4.04,4.06,674400.0,2.76,2.7737,2.7532,2.7668,674400.0
2012-08-01 10:50:00,4.06,4.06,4.04,4.05,93200.0,2.7668,2.7668,2.7532,2.76,93200.0
2012-08-01 11:00:00,4.05,4.06,4.05,4.05,119200.0,2.76,2.7668,2.76,2.76,119200.0
2012-08-01 11:10:00,4.05,4.06,4.04,4.06,287200.0,2.76,2.7668,2.7532,2.7668,287200.0
2012-08-01 11:20:00,4.06,4.06,4.05,4.06,437200.0,2.7668,2.7668,2.76,2.7668,437200.0
2012-08-01 11:30:00,4.06,4.06,4.04,4.05,98400.0,2.7668,2.7668,2.7532,2.76,98400.0
2012-08-01 11:40:00,4.05,4.06,4.04,4.05,102000.0,2.76,2.7668,2.7532,2.76,102000.0
2012-08-01 11:50:00,4.05,4.06,4.05,4.05,72000.0,2.76,2.7668,2.76,2.76,72000.0
2012-08-01 12:00:00,4.05,4.06,4.05,4.05,123200.0,2.76,2.7668,2.76,2.76,123200.0
2012-08-01 12:10:00,4.05,4.05,4.04,4.05,103600.0,2.76,2.76,2.7532,2.76,103600.0
2012-08-01 12:20:00,4.05,4.09,4.05,4.09,335200.0,2.76,2.7873,2.76,2.7873,335200.0
2012-08-01 12:30:00,4.09,4.09,4.08,4.09,54800.0,2.7873,2.7873,2.7805,2.7873,54800.0
2012-08-01 12:40:00,4.08,4.09,4.08,4.08,87200.0,2.7805,2.7873,2.7805,2.7805,87200.0
2012-08-01 12:50:00,4.08,4.1,4.08,4.09,193600.0,2.7805,2.7941,2.7805,2.7873,193600.0
2012-08-01 13:00:00,4.09,4.11,4.09,4.1,214000.0,2.7873,2.8009,2.7873,2.7941,214000.0
2012-08-01 13:10:00,4.1,4.1,4.08,4.08,132400.0,2.7941,2.7941,2.7805,2.7805,132400.0
2012-08-01 13:20:00,4.08,4.09,4.08,4.08,115200.0,2.7805,2.7873,2.7805,2.7805,115200.0
2012-08-01 13:30:00,4.08,4.08,4.06,4.06,349200.0,2.7805,2.7805,2.7668,2.7668,349200.0
2012-08-01 13:40:00,4.06,4.12,4.06,4.11,552400.0,2.7668,2.8077,2.7668,2.8009,552400.0
2012-08-01 13:50:00,4.11,4.11,4.08,4.08,209200.0,2.8009,2.8009,2.7805,2.7805,209200.0
2012-08-01 14:00:00,4.08,4.08,4.05,4.05,287200.0,2.7805,2.7805,2.76,2.76,287200.0
2012-08-01 14:10:00,4.05,4.06,4.03,4.04,473200.0,2.76,2.7668,2.7464,2.7532,473200.0
2012-08-01 14:20:00,4.04,4.06,4.04,4.04,704800.0,2.7532,2.7668,2.7532,2.7532,704800.0
2012-08-01 14:30:00,4.04,4.05,4.0,4.0,542800.0,2.7532,2.76,2.726,2.726,542800.0
2012-08-01 14:40:00,4.0,4.02,4.0,4.01,504000.0,2.726,2.7396,2.726,2.7328,504000.0
2012-08-01 14:50:00,4.01,4.02,4.0,4.01,371600.0,2.7328,2.7396,2.726,2.7328,371600.0
2012-08-01 15:00:00,4.02,4.04,4.01,4.04,379600.0,2.7396,2.7532,2.7328,2.7532,379600.0
2012-08-01 15:10:00,4.04,4.06,4.04,4.06,344400.0,2.7532,2.7668,2.7532,2.7668,344400.0
2012-08-01 15:20:00,4.06,4.06,4.06,4.06,370000.0,2.7668,2.7668,2.7668,2.7668,370000.0
2012-08-01 15:30:00,4.06,4.06,4.04,4.05,406800.0,2.7668,2.7668,2.7532,2.76,406800.0
2012-08-01 15:40:00,4.05,4.05,4.01,4.01,654000.0,2.76,2.76,2.7328,2.7328,654000.0
2012-08-01 15:50:00,4.01,4.03,4.01,4.02,1314000.0,2.7328,2.7464,2.7328,2.7396,1314000.0
2012-08-02 09:30:00,3.99,4.03,3.98,4.0,477200.0,2.7191,2.7464,2.7123,2.726,477200.0
2012-08-02 09:40:00,4.0,4.02,3.99,4.0,419600.0,2.726,2.7396,2.7191,2.726,419600.0
2012-08-02 09:50:00,4.0,4.01,3.98,4.01,232000.0,2.726,2.7328,2.7123,2.7328,232000.0
2012-08-02 10:00:00,4.01,4.02,4.0,4.02,256800.0,2.7328,2.7396,2.726,2.7396,256800.0
2012-08-02 10:10:00,4.02,4.02,4.0,4.0,168000.0,2.7396,2.7396,2.726,2.726,168000.0
2012-08-02 10:20:00,4.0,4.02,3.99,4.01,294000.0,2.726,2.7396,2.7191,2.7328,294000.0
2012-08-02 10:30:00,4.01,4.02,3.99,3.99,199200.0,2.7328,2.7396,2.7191,2.7191,199200.0
2012-08-02 10:40:00,3.99,4.0,3.97,3.99,233600.0,2.7191,2.726,2.7055,2.7191,233600.0
2012-08-02 10:50:00,3.99,4.0,3.97,3.98,169200.0,2.7191,2.726,2.7055,2.7123,169200.0
2012-08-02 11:00:00,3.98,3.98,3.96,3.96,202000.0,2.7123,2.7123,2.6987,2.6987,202000.0
2012-08-02 11:10:00,3.96,3.96,3.94,3.94,229600.0,2.6987,2.6987,2.6851,2.6851,229600.0
2012-08-02 11:20:00,3.94,3.94,3.94,3.94,178400.0,2.6851,2.6851,2.6851,2.6851,178400.0
2012-08-02 11:30:00,3.94,3.94,3.9,3.9,258400.0,2.6851,2.6851,2.6578,2.6578,258400.0
2012-08-02 11:40:00,3.9,3.9,3.88,3.88,284800.0,2.6578,2.6578,2.6442,2.6442,284800.0
2012-08-02 11:50:00,3.88,3.88,3.85,3.86,387200.0,2.6442,2.6442,2.6237,2.6305,387200.0
2012-08-02 12:00:00,3.86,3.9,3.86,3.9,467200.0,2.6305,2.6578,2.6305,2.6578,467200.0
2012-08-02 12:10:00,3.9,3.9,3.89,3.9,328800.0,2.6578,2.6578,2.651,2.6578,328800.0
2012-08-02 12:20:00,3.9,3.91,3.9,3.91,154800.0,2.6578,2.6646,2.6578,2.6646,154800.0
2012-08-02 12:30:00,3.91,3.91,3.88,3.89,342400.0,2.6646,2.6646,2.6442,2.651,342400.0
2012-08-02 12:40:00,3.89,3.9,3.87,3.87,142000.0,2.651,2.6578,2.6374,2.6374,142000.0
2012-08-02 12:50:00,3.87,3.87,3.86,3.87,329200.0,2.6374,2.6374,2.6305,2.6374,329200.0
2012-08-02 13:00:00,3.87,3.88,3.87,3.88,269200.0,2.6374,2.6442,2.6374,2.6442,269200.0
2012-08-02 13:10:00,3.88,3.89,3.88,3.88,242000.0,2.6442,2.651,2.6442,2.6442,242000.0
2012-08-02 13:20:00,3.88,3.89,3.87,3.88,200800.0,2.6442,2.651,2.6374,2.6442,200800.0
2012-08-02 13:30:00,3.88,3.89,3.88,3.88,204400.0,2.6442,2.651,2.6442,2.6442,204400.0
2012-08-02 13:40:00,3.88,3.89,3.88,3.89,169200.0,2.6442,2.651,2.6442,2.651,169200.0
2012-08-02 13:50:00,3.88,3.89,3.86,3.86,290400.0,2.6442,2.651,2.6305,2.6305,290400.0
2012-08-02 14:00:00,3.86,3.86,3.84,3.85,919200.0,2.6305,2.6305,2.6169,2.6237,919200.0
2012-08-02 14:10:00,3.85,3.85,3.83,3.83,169600.0,2.6237,2.6237,2.6101,2.6101,169600.0
2012-08-02 14:20:00,3.83,3.86,3.83,3.85,509600.0,2.6101,2.6305,2.6101,2.6237,509600.0
2012-08-02 14:30:00,3.85,3.89,3.85,3.89,541600.0,2.6237,2.651,2.6237,2.651,541600.0
2012-08-02 14:40:00,3.89,3.92,3.89,3.9,372800.0,2.651,2.6714,2.651,2.6578,372800.0
2012-08-02 14:50:00,3.9,3.92,3.9,3.91,174800.0,2.6578,2.6714,2.6578,2.6646,174800.0
2012-08-02 15:00:00,3.91,3.93,3.91,3.92,368800.0,2.6646,2.6782,2.6646,2.6714,368800.0
2012-08-02 15:10:00,3.92,3.94,3.92,3.94,349600.0,2.6714,2.6851,2.6714,2.6851,349600.0
2012-08-02 15:20:00,3.94,3.96,3.94,3.95,696400.0,2.6851,2.6987,2.6851,2.6919,696400.0
2012-08-02 15:30:00,3.95,3.95,3.94,3.95,541600.0,2.6919,2.6919,2.6851,2.6919,541600.0
2012-08-02 15:40:00,3.95,3.96,3.94,3.94,1228400.0,2.6919,2.6987,2.6851,2.6851,1228400.0
2012-08-02 15:50:00,3.94,3.95,3.94,3.94,1890400.0,2.6851,2.6919,2.6851,2.6851,1890400.0
2012-08-03 09:30:00,3.98,4.03,3.97,3.97,271200.0,2.7123,2.7464,2.7055,2.7055,271200.0
2012-08-03 09:40:00,3.97,4.01,3.97,3.99,159200.0,2.7055,2.7328,2.7055,2.7191,159200.0
2012-08-03 09:50:00,3.99,4.01,3.99,3.99,85600.0,2.7191,2.7328,2.7191,2.7191,85600.0
2012-08-03 10:00:00,4.0,4.01,3.99,4.0,144000.0,2.726,2.7328,2.7191,2.726,144000.0
2012-08-03 10:10:00,4.0,4.0,3.99,4.0,89200.0,2.726,2.726,2.7191,2.726,89200.0
2012-08-03 10:20:00,4.0,4.0,3.99,4.0,112800.0,2.726,2.726,2.7191,2.726,112800.0
2012-08-03 10:30:00,4.0,4.0,3.99,3.99,102800.0,2.726,2.726,2.7191,2.7191,102800.0
2012-08-03 10:40:00,3.99,4.0,3.98,3.98,116400.0,2.7191,2.726,2.7123,2.7123,116400.0
2012-08-03 10:50:00,3.98,4.0,3.98,3.98,201600.0,2.7123,2.726,2.7123,2.7123,201600.0
2012-08-03 11:00:00,3.98,3.98,3.97,3.98,108000.0,2.7123,2.7123,2.7055,2.7123,108000.0
2012-08-03 11:10:00,3.98,4.0,3.98,4.0,274000.0,2.7123,2.726,2.7123,2.726,274000.0
2012-08-03 11:20:00,4.0,4.02,4.0,4.02,228400.0,2.726,2.7396,2.726,2.7396,228400.0
2012-08-03 11:30:00,4.02,4.02,4.01,4.02,220800.0,2.7396,2.7396,2.7328,2.7396,220800.0
2012-08-03 11:40:00,4.02,4.02,4.0,4.01,424400.0,2.7396,2.7396,2.726,2.7328,424400.0
2012-08-03 11:50:00,4.0,4.01,4.0,4.01,99600.0,2.726,2.7328,2.726,2.7328,99600.0
2012-08-03 12:00:00,4.01,4.01,4.01,4.01,53600.0,2.7328,2.7328,2.7328,2.7328,53600.0
2012-08-03 12:10:00,4.01,4.01,4.01,4.01,20400.0,2.7328,2.7328,2.7328,2.7328,20400.0
2012-08-03 12:20:00,4.01,4.01,4.0,4.0,55600.0,2.7328,2.7328,2.726,2.726,55600.0
2012-08-03 12:30:00,4.0,4.02,4.0,4.02,148000.0,2.726,2.7396,2.726,2.7396,148000.0
2012-08-03 12:40:00,4.01,4.03,4.01,4.02,58000.0,2.7328,2.7464,2.7328,2.7396,58000.0
2012-08-03 12:50:00,4.02,4.02,4.01,4.01,61600.0,2.7396,2.7396,2.7328,2.7328,61600.0
2012-08-03 13:00:00,4.01,4.01,4.0,4.01,62800.0,2.7328,2.7328,2.726,2.7328,62800.0
2012-08-03 13:10:00,4.01,4.01,4.01,4.01,21600.0,2.7328,2.7328,2.7328,2.7328,21600.0
2012-08-03 13:20:00,4.01,4.01,4.0,4.0,35600.0,2.7328,2.7328,2.726,2.726,35600.0
2012-08-03 13:30:00,4.0,4.0,4.0,4.0,64800.0,2.726,2.726,2.726,2.726,64800.0
2012-08-03 13:40:00,4.0,4.01,3.99,4.01,132800.0,2.726,2.7328,2.7191,2.7328,132800.0
2012-08-03 13:50:00,4.01,4.01,4.0,4.0,40000.0,2.7328,2.7328,2.726,2.726,40000.0
2012-08-03 14:00:00,4.0,4.01,4.0,4.01,126800.0,2.726,2.7328,2.726,2.7328,126800.0
2012-08-03 14:10:00,4.01,4.02,4.01,4.01,121200.0,2.7328,2.7396,2.7328,2.7328,121200.0
2012-08-03 14:20:00,4.01,4.02,4.01,4.01,489200.0,2.7328,2.7396,2.7328,2.7328,489200.0
2012-08-03 14:30:00,4.01,4.01,4.0,4.0,72800.0,2.7328,2.7328,2.726,2.726,72800.0
2012-08-03 14:40:00,4.0,4.01,4.0,4.0,90800.0,2.726,2.7328,2.726,2.726,90800.0
2012-08-03 14:50:00,4.0,4.01,4.0,4.0,129600.0,2.726,2.7328,2.726,2.726,129600.0
2012-08-03 15:00:00,4.0,4.0,3.99,3.99,385200.0,2.726,2.726,2.7191,2.7191,385200.0
2012-08-03 15:10:00,3.99,3.99,3.99,3.99,426000.0,2.7191,2.7191,2.7191,2.7191,426000.0
2012-08-03 15:20:00,3.99,3.99,3.98,3.99,674000.0,2.7191,2.7191,2.7123,2.7191,674000.0
2012-08-03 15:30:00,3.99,3.99,3.99,3.99,508800.0,2.7191,2.7191,2.7191,2.7191,508800.0
2012-08-03 15:40:00,3.99,3.99,3.98,3.99,468000.0,2.7191,2.7191,2.7123,2.7191,468000.0
2012-08-03 15:50:00,3.99,3.99,3.97,3.98,1575600.0,2.7191,2.7191,2.7055,2.7123,1575600.0
2012-08-06 09:30:00,4.02,4.08,4.01,4.06,417200.0,2.7396,2.7805,2.7328,2.7668,417200.0
2012-08-06 09:40:00,4.06,4.06,4.01,4.02,291600.0,2.7668,2.7668,2.7328,2.7396,291600.0
2012-08-06 09:50:00,4.03,4.06,4.02,4.03,721600.0,2.7464,2.7668,2.7396,2.7464,721600.0
2012-08-06 10:00:00,4.04,4.09,4.04,4.09,553200.0,2.7532,2.7873,2.7532,2.7873,553200.0
2012-08-06 10:10:00,4.09,4.09,4.04,4.04,231600.0,2.7873,2.7873,2.7532,2.7532,231600.0
2012-08-06 10:20:00,4.03,4.04,3.99,3.99,290800.0,2.7464,2.7532,2.7191,2.7191,290800.0
2012-08-06 10:30:00,3.99,4.02,3.99,4.01,328000.0,2.7191,2.7396,2.7191,2.7328,328000.0
2012-08-06 10:40:00,4.01,4.02,4.0,4.0,90000.0,2.7328,2.7396,2.726,2.726,90000.0
2012-08-06 10:50:00,4.0,4.0,3.97,3.97,234000.0,2.726,2.726,2.7055,2.7055,234000.0
2012-08-06 11:00:00,3.97,4.01,3.97,4.0,380800.0,2.7055,2.7328,2.7055,2.726,380800.0
2012-08-06 11:10:00,4.0,4.01,3.98,3.98,164800.0,2.726,2.7328,2.7123,2.7123,164800.0
2012-08-06 11:20:00,3.98,4.01,3.98,4.0,248800.0,2.7123,2.7328,2.7123,2.726,248800.0
2012-08-06 11:30:00,4.0,4.01,3.98,4.0,312800.0,2.726,2.7328,2.7123,2.726,312800.0
2012-08-06 11:40:00,4.0,4.0,3.98,4.0,181200.0,2.726,2.726,2.7123,2.726,181200.0
2012-08-06 11:50:00,4.0,4.02,4.0,4.01,80000.0,2.726,2.7396,2.726,2.7328,80000.0
2012-08-06 12:00:00,4.01,4.01,3.99,4.0,215600.0,2.7328,2.7328,2.7191,2.726,215600.0
2012-08-06 12:10:00,4.0,4.01,3.99,3.99,98800.0,2.726,2.7328,2.7191,2.7191,98800.0
2012-08-06 12:20:00,3.99,4.01,3.99,4.01,159600.0,2.7191,2.7328,2.7191,2.7328,159600.0
2012-08-06 12:30:00,4.0,4.03,4.0,4.02,131200.0,2.726,2.7464,2.726,2.7396,131200.0
2012-08-06 12:40:00,4.02,4.02,4.01,4.02,60800.0,2.7396,2.7396,2.7328,2.7396,60800.0
2012-08-06 12:50:00,4.02,4.03,4.02,4.02,92400.0,2.7396,2.7464,2.7396,2.7396,92400.0
2012-08-06 13:00:00,4.02,4.03,4.02,4.03,98800.0,2.7396,2.7464,2.7396,2.7464,98800.0
2012-08-06 13:10:00,4.03,4.03,4.02,4.03,116000.0,2.7464,2.7464,2.7396,2.7464,116000.0
2012-08-06 13:20:00,4.03,4.03,4.02,4.02,55200.0,2.7464,2.7464,2.7396,2.7396,55200.0
2012-08-06 13:30:00,4.02,4.03,4.02,4.02,118000.0,2.7396,2.7464,2.7396,2.7396,118000.0
2012-08-06 13:40:00,4.02,4.03,4.02,4.03,168000.0,2.7396,2.7464,2.7396,2.7464,168000.0
2012-08-06 13:50:00,4.03,4.03,4.02,4.02,72400.0,2.7464,2.7464,2.7396,2.7396,72400.0
2012-08-06 14:00:00,4.02,4.03,4.02,4.03,195200.0,2.7396,2.7464,2.7396,2.7464,195200.0
2012-08-06 14:10:00,4.03,4.03,4.02,4.02,74800.0,2.7464,2.7464,2.7396,2.7396,74800.0
2012-08-06 14:20:00,4.02,4.02,4.02,4.02,66400.0,2.7396,2.7396,2.7396,2.7396,66400.0
2012-08-06 14:30:00,4.02,4.03,4.02,4.02,386000.0,2.7396,2.7464,2.7396,2.7396,386000.0
2012-08-06 14:40:00,4.02,4.03,4.02,4.02,524000.0,2.7396,2.7464,2.7396,2.7396,524000.0
2012-08-06 14:50:00,4.03,4.03,4.01,4.01,69200.0,2.7464,2.7464,2.7328,2.7328,69200.0
2012-08-06 15:00:00,4.01,4.02,4.01,4.02,138800.0,2.7328,2.7396,2.7328,2.7396,138800.0
2012-08-06 15:10:00,4.02,4.02,4.01,4.02,152000.0,2.7396,2.7396,2.7328,2.7396,152000.0
2012-08-06 15:20:00,4.02,4.02,4.01,4.01,104800.0,2.7396,2.7396,2.7328,2.7328,104800.0
2012-08-06 15:30:00,4.01,4.02,4.0,4.01,279600.0,2.7328,2.7396,2.726,2.7328,279600.0
2012-08-06 15:40:00,4.02,4.02,4.01,4.01,237200.0,2.7396,2.7396,2.7328,2.7328,237200.0
2012-08-06 15:50:00,4.02,4.02,4.0,4.01,769600.0,2.7396,2.7396,2.726,2.7328,769600.0
2012-08-07 09:30:00,4.0,4.03,4.0,4.02,206000.0,2.726,2.7464,2.726,2.7396,206000.0
2012-08-07 09:40:00,4.02,4.03,4.01,4.02,142400.0,2.7396,2.7464,2.7328,2.7396,142400.0
2012-08-07 09:50:00,4.02,4.04,4.02,4.04,127200.0,2.7396,2.7532,2.7396,2.7532,127200.0
2012-08-07 10:00:00,4.04,4.07,4.03,4.07,106000.0,2.7532,2.7737,2.7464,2.7737,106000.0
2012-08-07 10:10:00,4.07,4.08,4.07,4.07,61600.0,2.7737,2.7805,2.7737,2.7737,61600.0
2012-08-07 10:20:00,4.07,4.11,4.07,4.1,312800.0,2.7737,2.8009,2.7737,2.7941,312800.0
2012-08-07 10:30:00,4.1,4.12,4.1,4.11,188000.0,2.7941,2.8077,2.7941,2.8009,188000.0
2012-08-07 10:40:00,4.11,4.14,4.11,4.13,192000.0,2.8009,2.8214,2.8009,2.8145,192000.0
2012-08-07 10:50:00,4.13,4.14,4.13,4.14,204800.0,2.8145,2.8214,2.8145,2.8214,204800.0
2012-08-07 11:00:00,4.14,4.16,4.13,4.15,318800.0,2.8214,2.835,2.8145,2.8282,318800.0
2012-08-07 11:10:00,4.15,4.17,4.15,4.17,714800.0,2.8282,2.8418,2.8282,2.8418,714800.0
2012-08-07 11:20:00,4.17,4.18,4.17,4.18,290800.0,2.8418,2.8486,2.8418,2.8486,290800.0
2012-08-07 11:30:00,4.18,4.2,4.18,4.2,250000.0,2.8486,2.8622,2.8486,2.8622,250000.0
2012-08-07 11:40:00,4.2,4.21,4.2,4.21,355600.0,2.8622,2.8691,2.8622,2.8691,355600.0
2012-08-07 11:50:00,4.21,4.23,4.21,4.21,260800.0,2.8691,2.8827,2.8691,2.8691,260800.0
2012-08-07 12:00:00,4.21,4.24,4.17,4.19,1266800.0,2.8691,2.8895,2.8418,2.8554,1266800.0
2012-08-07 12:10:00,4.19,4.2,4.18,4.2,301200.0,2.8554,2.8622,2.8486,2.8622,301200.0
2012-08-07 12:20:00,4.2,4.21,4.2,4.2,246400.0,2.8622,2.8691,2.8622,2.8622,246400.0
2012-08-07 12:30:00,4.21,4.23,4.21,4.23,99600.0,2.8691,2.8827,2.8691,2.8827,99600.0
2012-08-07 12:40:00,4.23,4.25,4.23,4.25,477600.0,2.8827,2.8963,2.8827,2.8963,477600.0
2012-08-07 12:50:00,4.25,4.25,4.23,4.24,107200.0,2.8963,2.8963,2.8827,2.8895,107200.0
2012-08-07 13:00:00,4.24,4.24,4.21,4.21,79200.0,2.8895,2.8895,2.8691,2.8691,79200.0
2012-08-07 13:10:00,4.21,4.21,4.2,4.2,66800.0,2.8691,2.8691,2.8622,2.8622,66800.0
2012-08-07 13:20:00,4.2,4.2,4.18,4.18,88400.0,2.8622,2.8622,2.8486,2.8486,88400.0
2012-08-07 13:30:00,4.18,4.21,4.18,4.2,194000.0,2.8486,2.8691,2.8486,2.8622,194000.0
2012-08-07 13:40:00,4.2,4.21,4.2,4.21,76800.0,2.8622,2.8691,2.8622,2.8691,76800.0
2012-08-07 13:50:00,4.21,4.22,4.21,4.22,63600.0,2.8691,2.8759,2.8691,2.8759,63600.0
2012-08-07 14:00:00,4.22,4.22,4.2,4.21,116800.0,2.8759,2.8759,2.8622,2.8691,116800.0
2012-08-07 14:10:00,4.21,4.21,4.2,4.2,118400.0,2.8691,2.8691,2.8622,2.8622,118400.0
2012-08-07 14:20:00,4.2,4.2,4.19,4.2,156400.0,2.8622,2.8622,2.8554,2.8622,156400.0
2012-08-07 14:30:00,4.19,4.2,4.18,4.2,357600.0,2.8554,2.8622,2.8486,2.8622,357600.0
2012-08-07 14:40:00,4.2,4.21,4.2,4.2,127600.0,2.8622,2.8691,2.8622,2.8622,127600.0
2012-08-07 14:50:00,4.2,4.21,4.2,4.2,307200.0,2.8622,2.8691,2.8622,2.8622,307200.0
2012-08-07 15:00:00,4.2,4.21,4.19,4.19,477200.0,2.8622,2.8691,2.8554,2.8554,477200.0
2012-08-07 15:10:00,4.19,4.19,4.17,4.18,234800.0,2.8554,2.8554,2.8418,2.8486,234800.0
2012-08-07 15:20:00,4.18,4.19,4.18,4.19,212400.0,2.8486,2.8554,2.8486,2.8554,212400.0
2012-08-07 15:30:00,4.19,4.2,4.18,4.19,430000.0,2.8554,2.8622,2.8486,2.8554,430000.0
2012-08-07 15:40:00,4.19,4.21,4.19,4.21,358800.0,2.8554,2.8691,2.8554,2.8691,358800.0
2012-08-07 15:50:00,4.21,4.21,4.19,4.2,1075200.0,2.8691,2.8691,2.8554,2.8622,1075200.0
2012-08-08 09:30:00,4.18,4.2,4.17,4.2,184000.0,2.8486,2.8622,2.8418,2.8622,184000.0
2012-08-08 09:40:00,4.2,4.22,4.18,4.19,497200.0,2.8622,2.8759,2.8486,2.8554,497200.0
2012-08-08 09:50:00,4.19,4.2,4.18,4.18,119600.0,2.8554,2.8622,2.8486,2.8486,119600.0
2012-08-08 10:00:00,4.18,4.2,4.17,4.2,203200.0,2.8486,2.8622,2.8418,2.8622,203200.0
2012-08-08 10:10:00,4.2,4.21,4.2,4.2,164000.0,2.8622,2.8691,2.8622,2.8622,164000.0
2012-08-08 10:20:00,4.2,4.2,4.18,4.19,76000.0,2.8622,2.8622,2.8486,2.8554,76000.0
2012-08-08 10:30:00,4.18,4.19,4.18,4.18,112000.0,2.8486,2.8554,2.8486,2.8486,112000.0
2012-08-08 10:40:00,4.18,4.19,4.18,4.18,132800.0,2.8486,2.8554,2.8486,2.8486,132800.0
2012-08-08 10:50:00,4.18,4.18,4.17,4.17,93200.0,2.8486,2.8486,2.8418,2.8418,93200.0
2012-08-08 11:00:00,4.17,4.18,4.17,4.17,168800.0,2.8418,2.8486,2.8418,2.8418,168800.0
2012-08-08 11:10:00,4.17,4.2,4.17,4.2,78000.0,2.8418,2.8622,2.8418,2.8622,78000.0
2012-08-08 11:20:00,4.2,4.21,4.2,4.21,68000.0,2.8622,2.8691,2.8622,2.8691,68000.0
2012-08-08 11:30:00,4.2,4.21,4.19,4.2,158400.0,2.8622,2.8691,2.8554,2.8622,158400.0
2012-08-08 11:40:00,4.19,4.2,4.19,4.2,42400.0,2.8554,2.8622,2.8554,2.8622,42400.0
2012-08-08 11:50:00,4.2,4.2,4.18,4.19,138400.0,2.8622,2.8622,2.8486,2.8554,138400.0
2012-08-08 12:00:00,4.19,4.2,4.19,4.2,38800.0,2.8554,2.8622,2.8554,2.8622,38800.0
2012-08-08 12:10:00,4.2,4.22,4.2,4.22,49200.0,2.8622,2.8759,2.8622,2.8759,49200.0
2012-08-08 12:20:00,4.21,4.22,4.19,4.19,74800.0,2.8691,2.8759,2.8554,2.8554,74800.0
2012-08-08 12:30:00,4.19,4.2,4.19,4.2,84400.0,2.8554,2.8622,2.8554,2.8622,84400.0
2012-08-08 12:40:00,4.2,4.2,4.18,4.18,90000.0,2.8622,2.8622,2.8486,2.8486,90000.0
2012-08-08 12:50:00,4.18,4.18,4.18,4.18,44800.0,2.8486,2.8486,2.8486,2.8486,44800.0
2012-08-08 13:00:00,4.18,4.19,4.18,4.19,69200.0,2.8486,2.8554,2.8486,2.8554,69200.0
2012-08-08 13:10:00,4.19,4.19,4.18,4.18,94800.0,2.8554,2.8554,2.8486,2.8486,94800.0
2012-08-08 13:20:00,4.18,4.2,4.18,4.2,176000.0,2.8486,2.8622,2.8486,2.8622,176000.0
2012-08-08 13:30:00,4.2,4.2,4.2,4.2,39200.0,2.8622,2.8622,2.8622,2.8622,39200.0
2012-08-08 13:40:00,4.2,4.2,4.19,4.19,76400.0,2.8622,2.8622,2.8554,2.8554,76400.0
2012-08-08 13:50:00,4.19,4.2,4.19,4.19,86800.0,2.8554,2.8622,2.8554,2.8554,86800.0
2012-08-08 14:00:00,4.19,4.2,4.19,4.19,122000.0,2.8554,2.8622,2.8554,2.8554,122000.0
2012-08-08 14:10:00,4.19,4.19,4.19,4.19,103200.0,2.8554,2.8554,2.8554,2.8554,103200.0
2012-08-08 14:20:00,4.19,4.19,4.19,4.19,56800.0,2.8554,2.8554,2.8554,2.8554,56800.0
2012-08-08 14:30:00,4.19,4.19,4.18,4.18,108400.0,2.8554,2.8554,2.8486,2.8486,108400.0
2012-08-08 14:40:00,4.18,4.18,4.18,4.18,82800.0,2.8486,2.8486,2.8486,2.8486,82800.0
2012-08-08 14:50:00,4.18,4.18,4.17,4.18,96800.0,2.8486,2.8486,2.8418,2.8486,96800.0
2012-08-08 15:00:00,4.18,4.18,4.18,4.18,80400.0,2.8486,2.8486,2.8486,2.8486,80400.0
2012-08-08 15:10:00,4.18,4.19,4.18,4.19,133200.0,2.8486,2.8554,2.8486,2.8554,133200.0
2012-08-08 15:20:00,4.19,4.19,4.18,4.18,152400.0,2.8554,2.8554,2.8486,2.8486,152400.0
2012-08-08 15:30:00,4.19,4.19,4.18,4.19,135600.0,2.8554,2.8554,2.8486,2.8554,135600.0
2012-08-08 15:40:00,4.19,4.19,4.18,4.19,358400.0,2.8554,2.8554,2.8486,2.8554,358400.0
2012-08-08 15:50:00,4.19,4.19,4.18,4.18,951600.0,2.8554,2.8554,2.8486,2.8486,951600.0
2012-08-09 09:30:00,4.18,4.18,4.13,4.16,140000.0,2.8486,2.8486,2.8145,2.835,140000.0
2012-08-09 09:40:00,4.16,4.19,4.15,4.17,108400.0,2.835,2.8554,2.8282,2.8418,108400.0
2012-08-09 09:50:00,4.18,4.19,4.17,4.18,71200.0,2.8486,2.8554,2.8418,2.8486,71200.0
2012-08-09 10:00:00,4.18,4.18,4.15,4.15,101600.0,2.8486,2.8486,2.8282,2.8282,101600.0
2012-08-09 10:10:00,4.15,4.17,4.14,4.16,98800.0,2.8282,2.8418,2.8214,2.835,98800.0
2012-08-09 10:20:00,4.16,4.18,4.15,4.17,500400.0,2.835,2.8486,2.8282,2.8418,500400.0
2012-08-09 10:30:00,4.17,4.19,4.17,4.19,331600.0,2.8418,2.8554,2.8418,2.8554,331600.0
2012-08-09 10:40:00,4.19,4.19,4.18,4.19,126000.0,2.8554,2.8554,2.8486,2.8554,126000.0
2012-08-09 10:50:00,4.19,4.21,4.19,4.21,97600.0,2.8554,2.8691,2.8554,2.8691,97600.0
2012-08-09 11:00:00,4.21,4.22,4.2,4.22,92800.0,2.8691,2.8759,2.8622,2.8759,92800.0
2012-08-09 11:10:00,4.22,4.22,4.2,4.2,120800.0,2.8759,2.8759,2.8622,2.8622,120800.0
2012-08-09 11:20:00,4.2,4.21,4.2,4.2,85200.0,2.8622,2.8691,2.8622,2.8622,85200.0
2012-08-09 11:30:00,4.2,4.2,4.18,4.18,72800.0,2.8622,2.8622,2.8486,2.8486,72800.0
2012-08-09 11:40:00,4.18,4.18,4.17,4.17,62800.0,2.8486,2.8486,2.8418,2.8418,62800.0
2012-08-09 11:50:00,4.17,4.18,4.17,4.18,126800.0,2.8418,2.8486,2.8418,2.8486,126800.0
2012-08-09 12:00:00,4.18,4.19,4.18,4.19,38000.0,2.8486,2.8554,2.8486,2.8554,38000.0
2012-08-09 12:10:00,4.19,4.2,4.19,4.19,104400.0,2.8554,2.8622,2.8554,2.8554,104400.0
2012-08-09 12:20:00,4.19,4.2,4.18,4.18,371200.0,2.8554,2.8622,2.8486,2.8486,371200.0
2012-08-09 12:30:00,4.18,4.18,4.17,4.18,44000.0,2.8486,2.8486,2.8418,2.8486,44000.0
2012-08-09 12:40:00,4.18,4.19,4.18,4.19,48800.0,2.8486,2.8554,2.8486,2.8554,48800.0
2012-08-09 12:50:00,4.18,4.2,4.18,4.2,114400.0,2.8486,2.8622,2.8486,2.8622,114400.0
2012-08-09 13:00:00,4.2,4.2,4.19,4.2,27200.0,2.8622,2.8622,2.8554,2.8622,27200.0
2012-08-09 13:10:00,4.2,4.2,4.18,4.19,62000.0,2.8622,2.8622,2.8486,2.8554,62000.0
2012-08-09 13:20:00,4.19,4.2,4.19,4.2,33200.0,2.8554,2.8622,2.8554,2.8622,33200.0
2012-08-09 13:30:00,4.2,4.2,4.19,4.2,40000.0,2.8622,2.8622,2.8554,2.8622,40000.0
2012-08-09 13:40:00,4.2,4.2,4.19,4.19,682800.0,2.8622,2.8622,2.8554,2.8554,682800.0
2012-08-09 13:50:00,4.19,4.2,4.19,4.19,50800.0,2.8554,2.8622,2.8554,2.8554,50800.0
2012-08-09 14:00:00,4.2,4.2,4.19,4.2,55200.0,2.8622,2.8622,2.8554,2.8622,55200.0
2012-08-09 14:10:00,4.2,4.2,4.19,4.2,169200.0,2.8622,2.8622,2.8554,2.8622,169200.0
2012-08-09 14:20:00,4.2,4.21,4.2,4.21,206000.0,2.8622,2.8691,2.8622,2.8691,206000.0
2012-08-09 14:30:00,4.2,4.21,4.2,4.21,135200.0,2.8622,2.8691,2.8622,2.8691,135200.0
2012-08-09 14:40:00,4.21,4.21,4.19,4.21,303600.0,2.8691,2.8691,2.8554,2.8691,303600.0
2012-08-09 14:50:00,4.21,4.21,4.2,4.21,193200.0,2.8691,2.8691,2.8622,2.8691,193200.0
2012-08-09 15:00:00,4.21,4.21,4.2,4.2,136000.0,2.8691,2.8691,2.8622,2.8622,136000.0
2012-08-09 15:10:00,4.2,4.21,4.2,4.21,77600.0,2.8622,2.8691,2.8622,2.8691,77600.0
2012-08-09 15:20:00,4.21,4.21,4.2,4.21,118400.0,2.8691,2.8691,2.8622,2.8691,118400.0
2012-08-09 15:30:00,4.21,4.22,4.2,4.22,426800.0,2.8691,2.8759,2.8622,2.8759,426800.0
2012-08-09 15:40:00,4.21,4.22,4.21,4.21,200000.0,2.8691,2.8759,2.8691,2.8691,200000.0
2012-08-09 15:50:00,4.21,4.22,4.21,4.21,588800.0,2.8691,2.8759,2.8691,2.8691,588800.0
2012-08-10 09:30:00,4.21,4.25,4.16,4.18,369600.0,2.8691,2.8963,2.835,2.8486,369600.0
2012-08-10 09:40:00,4.18,4.19,4.16,4.17,128800.0,2.8486,2.8554,2.835,2.8418,128800.0
2012-08-10 09:50:00,4.17,4.21,4.16,4.19,321600.0,2.8418,2.8691,2.835,2.8554,321600.0
2012-08-10 10:00:00,4.19,4.21,4.18,4.19,277200.0,2.8554,2.8691,2.8486,2.8554,277200.0
2012-08-10 10:10:00,4.19,4.21,4.19,4.2,195600.0,2.8554,2.8691,2.8554,2.8622,195600.0
2012-08-10 10:20:00,4.2,4.21,4.2,4.21,220400.0,2.8622,2.8691,2.8622,2.8691,220400.0
2012-08-10 10:30:00,4.22,4.23,4.21,4.22,160800.0,2.8759,2.8827,2.8691,2.8759,160800.0
2012-08-10 10:40:00,4.22,4.24,4.21,4.24,647600.0,2.8759,2.8895,2.8691,2.8895,647600.0
2012-08-10 10:50:00,4.24,4.25,4.22,4.22,365200.0,2.8895,2.8963,2.8759,2.8759,365200.0
2012-08-10 11:00:00,4.22,4.23,4.22,4.23,280000.0,2.8759,2.8827,2.8759,2.8827,280000.0
2012-08-10 11:10:00,4.23,4.24,4.22,4.23,231600.0,2.8827,2.8895,2.8759,2.8827,231600.0
2012-08-10 11:20:00,4.23,4.25,4.23,4.25,142400.0,2.8827,2.8963,2.8827,2.8963,142400.0
2012-08-10 11:30:00,4.25,4.26,4.24,4.25,780800.0,2.8963,2.9031,2.8895,2.8963,780800.0
2012-08-10 11:40:00,4.25,4.27,4.25,4.26,204800.0,2.8963,2.91,2.8963,2.9031,204800.0
2012-08-10 11:50:00,4.26,4.29,4.26,4.28,491200.0,2.9031,2.9236,2.9031,2.9168,491200.0
2012-08-10 12:00:00,4.28,4.29,4.27,4.29,283200.0,2.9168,2.9236,2.91,2.9236,283200.0
2012-08-10 12:10:00,4.29,4.31,4.28,4.31,299200.0,2.9236,2.9372,2.9168,2.9372,299200.0
2012-08-10 12:20:00,4.31,4.35,4.31,4.34,696800.0,2.9372,2.9645,2.9372,2.9577,696800.0
2012-08-10 12:30:00,4.33,4.34,4.31,4.32,467600.0,2.9508,2.9577,2.9372,2.944,467600.0
2012-08-10 12:40:00,4.32,4.36,4.31,4.33,1068800.0,2.944,2.9713,2.9372,2.9508,1068800.0
2012-08-10 12:50:00,4.33,4.39,4.33,4.38,416800.0,2.9508,2.9917,2.9508,2.9849,416800.0
2012-08-10 13:00:00,4.38,4.39,4.35,4.35,487200.0,2.9849,2.9917,2.9645,2.9645,487200.0
2012-08-10 13:10:00,4.35,4.37,4.35,4.36,443600.0,2.9645,2.9781,2.9645,2.9713,443600.0
2012-08-10 13:20:00,4.36,4.36,4.35,4.36,278400.0,2.9713,2.9713,2.9645,2.9713,278400.0
2012-08-10 13:30:00,4.36,4.38,4.36,4.37,270000.0,2.9713,2.9849,2.9713,2.9781,270000.0
2012-08-10 13:40:00,4.37,4.37,4.36,4.36,406400.0,2.9781,2.9781,2.9713,2.9713,406400.0
2012-08-10 13:50:00,4.37,4.37,4.36,4.36,259600.0,2.9781,2.9781,2.9713,2.9713,259600.0
2012-08-10 14:00:00,4.36,4.37,4.36,4.36,238000.0,2.9713,2.9781,2.9713,2.9713,238000.0
2012-08-10 14:10:00,4.36,4.37,4.36,4.37,255600.0,2.9713,2.9781,2.9713,2.9781,255600.0
2012-08-10 14:20:00,4.37,4.37,4.36,4.36,264000.0,2.9781,2.9781,2.9713,2.9713,264000.0
2012-08-10 14:30:00,4.36,4.37,4.36,4.36,190400.0,2.9713,2.9781,2.9713,2.9713,190400.0
2012-08-10 14:40:00,4.36,4.37,4.34,4.37,586400.0,2.9713,2.9781,2.9577,2.9781,586400.0
2012-08-10 14:50:00,4.37,4.4,4.36,4.4,612400.0,2.9781,2.9985,2.9713,2.9985,612400.0
2012-08-10 15:00:00,4.4,4.43,4.39,4.4,1306800.0,2.9985,3.019,2.9917,2.9985,1306800.0
2012-08-10 15:10:00,4.4,4.41,4.39,4.4,326400.0,2.9985,3.0054,2.9917,2.9985,326400.0
2012-08-10 15:20:00,4.4,4.41,4.38,4.39,630800.0,2.9985,3.0054,2.9849,2.9917,630800.0
2012-08-10 15:30:00,4.39,4.39,4.38,4.39,704800.0,2.9917,2.9917,2.9849,2.9917,704800.0
2012-08-10 15:40:00,4.39,4.42,4.39,4.41,975200.0,2.9917,3.0122,2.9917,3.0054,975200.0
2012-08-10 15:50:00,4.42,4.43,4.41,4.43,1704400.0,3.0122,3.019,3.0054,3.019,1704400.0
2012-08-13 09:30:00,4.63,4.71,4.56,4.59,2312800.0,3.1553,3.2098,3.1076,3.128,2312800.0
2012-08-13 09:40:00,4.58,4.58,4.54,4.55,1162000.0,3.1212,3.1212,3.094,3.1008,1162000.0
2012-08-13 09:50:00,4.55,4.58,4.54,4.55,847600.0,3.1008,3.1212,3.094,3.1008,847600.0
2012-08-13 10:00:00,4.55,4.56,4.48,4.5,1032800.0,3.1008,3.1076,3.0531,3.0667,1032800.0
2012-08-13 10:10:00,4.5,4.52,4.5,4.52,455600.0,3.0667,3.0803,3.0667,3.0803,455600.0
2012-08-13 10:20:00,4.52,4.52,4.48,4.49,918800.0,3.0803,3.0803,3.0531,3.0599,918800.0
2012-08-13 10:30:00,4.49,4.49,4.45,4.46,550800.0,3.0599,3.0599,3.0326,3.0394,550800.0
2012-08-13 10:40:00,4.46,4.49,4.44,4.45,895200.0,3.0394,3.0599,3.0258,3.0326,895200.0
2012-08-13 10:50:00,4.45,4.46,4.43,4.45,367600.0,3.0326,3.0394,3.019,3.0326,367600.0
2012-08-13 11:00:00,4.44,4.46,4.43,4.45,534800.0,3.0258,3.0394,3.019,3.0326,534800.0
2012-08-13 11:10:00,4.45,4.47,4.45,4.46,593600.0,3.0326,3.0463,3.0326,3.0394,593600.0
2012-08-13 11:20:00,4.46,4.48,4.46,4.48,595600.0,3.0394,3.0531,3.0394,3.0531,595600.0
2012-08-13 11:30:00,4.48,4.48,4.46,4.48,469600.0,3.0531,3.0531,3.0394,3.0531,469600.0
2012-08-13 11:40:00,4.48,4.49,4.46,4.47,458400.0,3.0531,3.0599,3.0394,3.0463,458400.0
2012-08-13 11:50:00,4.47,4.47,4.42,4.43,606400.0,3.0463,3.0463,3.0122,3.019,606400.0
2012-08-13 12:00:00,4.43,4.45,4.43,4.43,372400.0,3.019,3.0326,3.019,3.019,372400.0
2012-08-13 12:10:00,4.43,4.45,4.43,4.43,341200.0,3.019,3.0326,3.019,3.019,341200.0
2012-08-13 12:20:00,4.44,4.44,4.41,4.42,374000.0,3.0258,3.0258,3.0054,3.0122,374000.0
2012-08-13 12:30:00,4.42,4.45,4.42,4.45,372400.0,3.0122,3.0326,3.0122,3.0326,372400.0
2012-08-13 12:40:00,4.45,4.45,4.4,4.42,233600.0,3.0326,3.0326,2.9985,3.0122,233600.0
2012-08-13 12:50:00,4.42,4.43,4.42,4.42,208000.0,3.0122,3.019,3.0122,3.0122,208000.0
2012-08-13 13:00:00,4.42,4.42,4.42,4.42,189600.0,3.0122,3.0122,3.0122,3.0122,189600.0
2012-08-13 13:10:00,4.42,4.43,4.42,4.42,403200.0,3.0122,3.019,3.0122,3.0122,403200.0
2012-08-13 13:20:00,4.42,4.43,4.41,4.43,227200.0,3.0122,3.019,3.0054,3.019,227200.0
2012-08-13 13:30:00,4.43,4.44,4.42,4.44,257200.0,3.019,3.0258,3.0122,3.0258,257200.0
2012-08-13 13:40:00,4.44,4.46,4.44,4.46,177200.0,3.0258,3.0394,3.0258,3.0394,177200.0
2012-08-13 13:50:00,4.46,4.47,4.44,4.45,271600.0,3.0394,3.0463,3.0258,3.0326,271600.0
2012-08-13 14:00:00,4.46,4.47,4.45,4.47,281200.0,3.0394,3.0463,3.0326,3.0463,281200.0
2012-08-13 14:10:00,4.47,4.5,4.47,4.49,560800.0,3.0463,3.0667,3.0463,3.0599,560800.0
2012-08-13 14:20:00,4.49,4.5,4.48,4.49,240000.0,3.0599,3.0667,3.0531,3.0599,240000.0
2012-08-13 14:30:00,4.49,4.5,4.47,4.47,831600.0,3.0599,3.0667,3.0463,3.0463,831600.0
2012-08-13 14:40:00,4.47,4.47,4.46,4.46,770000.0,3.0463,3.0463,3.0394,3.0394,770000.0
2012-08-13 14:50:00,4.46,4.48,4.46,4.47,408000.0,3.0394,3.0531,3.0394,3.0463,408000.0
2012-08-13 15:00:00,4.48,4.48,4.47,4.48,259200.0,3.0531,3.0531,3.0463,3.0531,259200.0
2012-08-13 15:10:00,4.48,4.48,4.47,4.48,238800.0,3.0531,3.0531,3.0463,3.0531,238800.0
2012-08-13 15:20:00,4.48,4.48,4.46,4.46,259600.0,3.0531,3.0531,3.0394,3.0394,259600.0
2012-08-13 15:30:00,4.46,4.48,4.46,4.47,358000.0,3.0394,3.0531,3.0394,3.0463,358000.0
2012-08-13 15:40:00,4.47,4.48,4.47,4.47,538000.0,3.0463,3.0531,3.0463,3.0463,538000.0
2012-08-13 15:50:00,4.47,4.47,4.46,4.47,724000.0,3.0463,3.0463,3.0394,3.0463,724000.0
2012-08-14 09:30:00,4.49,4.52,4.48,4.5,658400.0,3.0599,3.0803,3.0531,3.0667,658400.0
2012-08-14 09:40:00,4.5,4.5,4.45,4.46,702400.0,3.0667,3.0667,3.0326,3.0394,702400.0
2012-08-14 09:50:00,4.46,4.47,4.43,4.43,593200.0,3.0394,3.0463,3.019,3.019,593200.0
2012-08-14 10:00:00,4.43,4.44,4.42,4.42,321200.0,3.019,3.0258,3.0122,3.0122,321200.0
2012-08-14 10:10:00,4.42,4.43,4.42,4.42,379200.0,3.0122,3.019,3.0122,3.0122,379200.0
2012-08-14 10:20:00,4.42,4.43,4.41,4.43,283600.0,3.0122,3.019,3.0054,3.019,283600.0
2012-08-14 10:30:00,4.42,4.42,4.4,4.41,219600.0,3.0122,3.0122,2.9985,3.0054,219600.0
2012-08-14 10:40:00,4.41,4.42,4.4,4.41,740000.0,3.0054,3.0122,2.9985,3.0054,740000.0
2012-08-14 10:50:00,4.41,4.41,4.39,4.4,476800.0,3.0054,3.0054,2.9917,2.9985,476800.0
2012-08-14 11:00:00,4.4,4.4,4.38,4.38,692000.0,2.9985,2.9985,2.9849,2.9849,692000.0
2012-08-14 11:10:00,4.39,4.39,4.36,4.36,350800.0,2.9917,2.9917,2.9713,2.9713,350800.0
2012-08-14 11:20:00,4.36,4.36,4.35,4.35,395200.0,2.9713,2.9713,2.9645,2.9645,395200.0
2012-08-14 11:30:00,4.35,4.36,4.35,4.36,438400.0,2.9645,2.9713,2.9645,2.9713,438400.0
2012-08-14 11:40:00,4.36,4.37,4.35,4.37,292000.0,2.9713,2.9781,2.9645,2.9781,292000.0
2012-08-14 11:50:00,4.37,4.37,4.35,4.35,211600.0,2.9781,2.9781,2.9645,2.9645,211600.0
2012-08-14 12:00:00,4.35,4.36,4.35,4.36,393200.0,2.9645,2.9713,2.9645,2.9713,393200.0
2012-08-14 12:10:00,4.36,4.37,4.35,4.35,191600.0,2.9713,2.9781,2.9645,2.9645,191600.0
2012-08-14 12:20:00,4.35,4.35,4.34,4.35,256000.0,2.9645,2.9645,2.9577,2.9645,256000.0
2012-08-14 12:30:00,4.35,4.36,4.35,4.35,228800.0,2.9645,2.9713,2.9645,2.9645,228800.0
2012-08-14 12:40:00,4.35,4.36,4.35,4.36,203600.0,2.9645,2.9713,2.9645,2.9713,203600.0
2012-08-14 12:50:00,4.36,4.36,4.35,4.35,202000.0,2.9713,2.9713,2.9645,2.9645,202000.0
2012-08-14 13:00:00,4.35,4.37,4.34,4.36,436000.0,2.9645,2.9781,2.9577,2.9713,436000.0
2012-08-14 13:10:00,4.36,4.37,4.36,4.37,154800.0,2.9713,2.9781,2.9713,2.9781,154800.0
2012-08-14 13:20:00,4.37,4.4,4.37,4.39,361600.0,2.9781,2.9985,2.9781,2.9917,361600.0
2012-08-14 13:30:00,4.39,4.4,4.37,4.38,230800.0,2.9917,2.9985,2.9781,2.9849,230800.0
2012-08-14 13:40:00,4.38,4.39,4.37,4.39,585600.0,2.9849,2.9917,2.9781,2.9917,585600.0
2012-08-14 13:50:00,4.39,4.41,4.38,4.4,862000.0,2.9917,3.0054,2.9849,2.9985,862000.0
2012-08-14 14:00:00,4.4,4.42,4.39,4.42,415200.0,2.9985,3.0122,2.9917,3.0122,415200.0
2012-08-14 14:10:00,4.42,4.42,4.4,4.4,182000.0,3.0122,3.0122,2.9985,2.9985,182000.0
2012-08-14 14:20:00,4.4,4.4,4.39,4.4,226400.0,2.9985,2.9985,2.9917,2.9985,226400.0
2012-08-14 14:30:00,4.4,4.4,4.38,4.38,1596800.0,2.9985,2.9985,2.9849,2.9849,1596800.0
2012-08-14 14:40:00,4.38,4.39,4.38,4.38,698800.0,2.9849,2.9917,2.9849,2.9849,698800.0
2012-08-14 14:50:00,4.38,4.38,4.35,4.35,292400.0,2.9849,2.9849,2.9645,2.9645,292400.0
2012-08-14 15:00:00,4.35,4.36,4.34,4.35,474000.0,2.9645,2.9713,2.9577,2.9645,474000.0
2012-08-14 15:10:00,4.35,4.36,4.34,4.35,550800.0,2.9645,2.9713,2.9577,2.9645,550800.0
2012-08-14 15:20:00,4.35,4.36,4.34,4.34,393200.0,2.9645,2.9713,2.9577,2.9577,393200.0
2012-08-14 15:30:00,4.34,4.34,4.32,4.33,578400.0,2.9577,2.9577,2.944,2.9508,578400.0
2012-08-14 15:40:00,4.33,4.33,4.3,4.33,1208000.0,2.9508,2.9508,2.9304,2.9508,1208000.0
2012-08-14 15:50:00,4.33,4.33,4.31,4.32,1713600.0,2.9508,2.9508,2.9372,2.944,1713600.0
2012-08-15 09:30:00,4.32,4.36,4.31,4.34,294000.0,2.944,2.9713,2.9372,2.9577,294000.0
2012-08-15 09:40:00,4.34,4.35,4.32,4.34,397600.0,2.9577,2.9645,2.944,2.9577,397600.0
2012-08-15 09:50:00,4.34,4.37,4.34,4.34,352800.0,2.9577,2.9781,2.9577,2.9577,352800.0
2012-08-15 10:00:00,4.34,4.35,4.34,4.35,264000.0,2.9577,2.9645,2.9577,2.9645,264000.0
2012-08-15 10:10:00,4.35,4.36,4.35,4.36,306800.0,2.9645,2.9713,2.9645,2.9713,306800.0
2012-08-15 10:20:00,4.36,4.36,4.35,4.35,157200.0,2.9713,2.9713,2.9645,2.9645,157200.0
2012-08-15 10:30:00,4.35,4.37,4.34,4.34,325600.0,2.9645,2.9781,2.9577,2.9577,325600.0
2012-08-15 10:40:00,4.34,4.34,4.33,4.33,173200.0,2.9577,2.9577,2.9508,2.9508,173200.0
2012-08-15 10:50:00,4.33,4.34,4.33,4.33,327200.0,2.9508,2.9577,2.9508,2.9508,327200.0
2012-08-15 11:00:00,4.34,4.34,4.32,4.32,334800.0,2.9577,2.9577,2.944,2.944,334800.0
2012-08-15 11:10:00,4.33,4.34,4.33,4.34,161200.0,2.9508,2.9577,2.9508,2.9577,161200.0
2012-08-15 11:20:00,4.34,4.34,4.33,4.34,173200.0,2.9577,2.9577,2.9508,2.9577,173200.0
2012-08-15 11:30:00,4.34,4.34,4.34,4.34,309200.0,2.9577,2.9577,2.9577,2.9577,309200.0
2012-08-15 11:40:00,4.34,4.34,4.34,4.34,310800.0,2.9577,2.9577,2.9577,2.9577,310800.0
2012-08-15 11:50:00,4.34,4.35,4.33,4.35,389200.0,2.9577,2.9645,2.9508,2.9645,389200.0
2012-08-15 12:00:00,4.35,4.35,4.34,4.35,231600.0,2.9645,2.9645,2.9577,2.9645,231600.0
2012-08-15 12:10:00,4.35,4.39,4.35,4.38,459200.0,2.9645,2.9917,2.9645,2.9849,459200.0
2012-08-15 12:20:00,4.38,4.41,4.38,4.39,225200.0,2.9849,3.0054,2.9849,2.9917,225200.0
2012-08-15 12:30:00,4.39,4.41,4.39,4.41,174800.0,2.9917,3.0054,2.9917,3.0054,174800.0
2012-08-15 12:40:00,4.41,4.41,4.4,4.4,222000.0,3.0054,3.0054,2.9985,2.9985,222000.0
2012-08-15 12:50:00,4.4,4.41,4.39,4.39,313600.0,2.9985,3.0054,2.9917,2.9917,313600.0
2012-08-15 13:00:00,4.4,4.4,4.38,4.39,560400.0,2.9985,2.9985,2.9849,2.9917,560400.0
2012-08-15 13:10:00,4.39,4.39,4.37,4.37,642400.0,2.9917,2.9917,2.9781,2.9781,642400.0
2012-08-15 13:20:00,4.38,4.38,4.37,4.38,246400.0,2.9849,2.9849,2.9781,2.9849,246400.0
2012-08-15 13:30:00,4.37,4.38,4.37,4.37,300400.0,2.9781,2.9849,2.9781,2.9781,300400.0
2012-08-15 13:40:00,4.37,4.38,4.36,4.36,398000.0,2.9781,2.9849,2.9713,2.9713,398000.0
2012-08-15 13:50:00,4.36,4.36,4.35,4.36,257600.0,2.9713,2.9713,2.9645,2.9713,257600.0
2012-08-15 14:00:00,4.36,4.36,4.34,4.34,190000.0,2.9713,2.9713,2.9577,2.9577,190000.0
2012-08-15 14:10:00,4.34,4.34,4.32,4.33,306800.0,2.9577,2.9577,2.944,2.9508,306800.0
2012-08-15 14:20:00,4.34,4.34,4.32,4.33,384400.0,2.9577,2.9577,2.944,2.9508,384400.0
2012-08-15 14:30:00,4.33,4.33,4.32,4.33,154000.0,2.9508,2.9508,2.944,2.9508,154000.0
2012-08-15 14:40:00,4.33,4.34,4.32,4.33,350800.0,2.9508,2.9577,2.944,2.9508,350800.0
2012-08-15 14:50:00,4.33,4.36,4.33,4.35,404800.0,2.9508,2.9713,2.9508,2.9645,404800.0
2012-08-15 15:00:00,4.35,4.36,4.35,4.36,836000.0,2.9645,2.9713,2.9645,2.9713,836000.0
2012-08-15 15:10:00,4.36,4.36,4.35,4.35,668000.0,2.9713,2.9713,2.9645,2.9645,668000.0
2012-08-15 15:20:00,4.35,4.36,4.35,4.35,308800.0,2.9645,2.9713,2.9645,2.9645,308800.0
2012-08-15 15:30:00,4.35,4.35,4.31,4.31,1221600.0,2.9645,2.9645,2.9372,2.9372,1221600.0
2012-08-15 15:40:00,4.31,4.32,4.27,4.27,1782000.0,2.9372,2.944,2.91,2.91,1782000.0
2012-08-15 15:50:00,4.27,4.3,4.26,4.27,2438000.0,2.91,2.9304,2.9031,2.91,2438000.0
2012-08-16 09:30:00,4.33,4.38,4.2,4.23,1598400.0,2.9508,2.9849,2.8622,2.8827,1598400.0
2012-08-16 09:40:00,4.23,4.27,4.17,4.2,2283600.0,2.8827,2.91,2.8418,2.8622,2283600.0
2012-08-16 09:50:00,4.2,4.23,4.18,4.2,1950000.0,2.8622,2.8827,2.8486,2.8622,1950000.0
2012-08-16 10:00:00,4.2,4.2,4.15,4.16,1422000.0,2.8622,2.8622,2.8282,2.835,1422000.0
2012-08-16 10:10:00,4.15,4.23,4.15,4.21,1798800.0,2.8282,2.8827,2.8282,2.8691,1798800.0
2012-08-16 10:20:00,4.21,4.33,4.21,4.27,2361200.0,2.8691,2.9508,2.8691,2.91,2361200.0
2012-08-16 10:30:00,4.26,4.37,4.26,4.35,1003600.0,2.9031,2.9781,2.9031,2.9645,1003600.0
2012-08-16 10:40:00,4.35,4.35,4.29,4.32,513600.0,2.9645,2.9645,2.9236,2.944,513600.0
2012-08-16 10:50:00,4.32,4.33,4.29,4.31,526000.0,2.944,2.9508,2.9236,2.9372,526000.0
2012-08-16 11:00:00,4.31,4.31,4.29,4.3,313200.0,2.9372,2.9372,2.9236,2.9304,313200.0
2012-08-16 11:10:00,4.3,4.38,4.29,4.35,1326000.0,2.9304,2.9849,2.9236,2.9645,1326000.0
2012-08-16 11:20:00,4.35,4.42,4.32,4.41,1450000.0,2.9645,3.0122,2.944,3.0054,1450000.0
2012-08-16 11:30:00,4.42,4.48,4.41,4.45,1737200.0,3.0122,3.0531,3.0054,3.0326,1737200.0
2012-08-16 11:40:00,4.45,4.55,4.45,4.51,1599600.0,3.0326,3.1008,3.0326,3.0735,1599600.0
2012-08-16 11:50:00,4.51,4.57,4.51,4.53,1515200.0,3.0735,3.1144,3.0735,3.0871,1515200.0
2012-08-16 12:00:00,4.53,4.53,4.46,4.5,892800.0,3.0871,3.0871,3.0394,3.0667,892800.0
2012-08-16 12:10:00,4.5,4.5,4.47,4.49,480000.0,3.0667,3.0667,3.0463,3.0599,480000.0
2012-08-16 12:20:00,4.49,4.5,4.44,4.45,858400.0,3.0599,3.0667,3.0258,3.0326,858400.0
2012-08-16 12:30:00,4.45,4.46,4.43,4.45,639200.0,3.0326,3.0394,3.019,3.0326,639200.0
2012-08-16 12:40:00,4.45,4.45,4.42,4.42,607200.0,3.0326,3.0326,3.0122,3.0122,607200.0
2012-08-16 12:50:00,4.42,4.49,4.42,4.47,611200.0,3.0122,3.0599,3.0122,3.0463,611200.0
2012-08-16 13:00:00,4.47,4.47,4.43,4.46,371200.0,3.0463,3.0463,3.019,3.0394,371200.0
2012-08-16 13:10:00,4.46,4.47,4.42,4.43,433600.0,3.0394,3.0463,3.0122,3.019,433600.0
2012-08-16 13:20:00,4.44,4.45,4.42,4.44,408000.0,3.0258,3.0326,3.0122,3.0258,408000.0
2012-08-16 13:30:00,4.44,4.49,4.44,4.49,1512800.0,3.0258,3.0599,3.0258,3.0599,1512800.0
2012-08-16 13:40:00,4.48,4.51,4.47,4.47,732800.0,3.0531,3.0735,3.0463,3.0463,732800.0
2012-08-16 13:50:00,4.47,4.51,4.47,4.51,1414400.0,3.0463,3.0735,3.0463,3.0735,1414400.0
2012-08-16 14:00:00,4.51,4.51,4.48,4.5,579200.0,3.0735,3.0735,3.0531,3.0667,579200.0
2012-08-16 14:10:00,4.49,4.5,4.47,4.49,534000.0,3.0599,3.0667,3.0463,3.0599,534000.0
2012-08-16 14:20:00,4.49,4.5,4.48,4.5,913200.0,3.0599,3.0667,3.0531,3.0667,913200.0
2012-08-16 14:30:00,4.49,4.54,4.49,4.54,496000.0,3.0599,3.094,3.0599,3.094,496000.0
2012-08-16 14:40:00,4.54,4.56,4.53,4.53,1044800.0,3.094,3.1076,3.0871,3.0871,1044800.0
2012-08-16 14:50:00,4.53,4.55,4.53,4.53,396000.0,3.0871,3.1008,3.0871,3.0871,396000.0
2012-08-16 15:00:00,4.53,4.54,4.52,4.52,449200.0,3.0871,3.094,3.0803,3.0803,449200.0
2012-08-16 15:10:00,4.52,4.53,4.51,4.52,757200.0,3.0803,3.0871,3.0735,3.0803,757200.0
2012-08-16 15:20:00,4.52,4.52,4.52,4.52,374400.0,3.0803,3.0803,3.0803,3.0803,374400.0
2012-08-16 15:30:00,4.52,4.52,4.48,4.49,1444000.0,3.0803,3.0803,3.0531,3.0599,1444000.0
2012-08-16 15:40:00,4.49,4.51,4.49,4.5,1651200.0,3.0599,3.0735,3.0599,3.0667,1651200.0
2012-08-16 15:50:00,4.5,4.51,4.49,4.5,2460400.0,3.0667,3.0735,3.0599,3.0667,2460400.0
2012-08-17 09:30:00,4.5,4.52,4.44,4.52,1071200.0,3.0667,3.0803,3.0258,3.0803,1071200.0
2012-08-17 09:40:00,4.52,4.55,4.5,4.54,847600.0,3.0803,3.1008,3.0667,3.094,847600.0
2012-08-17 09:50:00,4.55,4.62,4.54,4.61,980800.0,3.1008,3.1485,3.094,3.1417,980800.0
2012-08-17 10:00:00,4.61,4.64,4.6,4.61,931200.0,3.1417,3.1621,3.1348,3.1417,931200.0
2012-08-17 10:10:00,4.61,4.62,4.59,4.62,923600.0,3.1417,3.1485,3.128,3.1485,923600.0
2012-08-17 10:20:00,4.61,4.63,4.61,4.62,636000.0,3.1417,3.1553,3.1417,3.1485,636000.0
2012-08-17 10:30:00,4.62,4.63,4.6,4.62,512800.0,3.1485,3.1553,3.1348,3.1485,512800.0
2012-08-17 10:40:00,4.61,4.63,4.6,4.61,380000.0,3.1417,3.1553,3.1348,3.1417,380000.0
2012-08-17 10:50:00,4.61,4.62,4.57,4.58,473200.0,3.1417,3.1485,3.1144,3.1212,473200.0
2012-08-17 11:00:00,4.58,4.6,4.57,4.59,544800.0,3.1212,3.1348,3.1144,3.128,544800.0
2012-08-17 11:10:00,4.59,4.59,4.54,4.56,515600.0,3.128,3.128,3.094,3.1076,515600.0
2012-08-17 11:20:00,4.56,4.57,4.54,4.57,320400.0,3.1076,3.1144,3.094,3.1144,320400.0
2012-08-17 11:30:00,4.57,4.57,4.56,4.56,312800.0,3.1144,3.1144,3.1076,3.1076,312800.0
2012-08-17 11:40:00,4.56,4.58,4.55,4.57,391600.0,3.1076,3.1212,3.1008,3.1144,391600.0
2012-08-17 11:50:00,4.57,4.58,4.56,4.58,270000.0,3.1144,3.1212,3.1076,3.1212,270000.0
2012-08-17 12:00:00,4.58,4.58,4.58,4.58,218400.0,3.1212,3.1212,3.1212,3.1212,218400.0
2012-08-17 12:10:00,4.58,4.62,4.58,4.61,294800.0,3.1212,3.1485,3.1212,3.1417,294800.0
2012-08-17 12:20:00,4.61,4.63,4.61,4.62,387600.0,3.1417,3.1553,3.1417,3.1485,387600.0
2012-08-17 12:30:00,4.62,4.63,4.62,4.63,377600.0,3.1485,3.1553,3.1485,3.1553,377600.0
2012-08-17 12:40:00,4.63,4.64,4.63,4.64,334000.0,3.1553,3.1621,3.1553,3.1621,334000.0
2012-08-17 12:50:00,4.64,4.64,4.63,4.63,218000.0,3.1621,3.1621,3.1553,3.1553,218000.0
2012-08-17 13:00:00,4.63,4.65,4.63,4.64,352800.0,3.1553,3.1689,3.1553,3.1621,352800.0
2012-08-17 13:10:00,4.63,4.65,4.63,4.65,383600.0,3.1553,3.1689,3.1553,3.1689,383600.0
2012-08-17 13:20:00,4.64,4.65,4.64,4.65,346800.0,3.1621,3.1689,3.1621,3.1689,346800.0
2012-08-17 13:30:00,4.65,4.67,4.65,4.67,443200.0,3.1689,3.1825,3.1689,3.1825,443200.0
2012-08-17 13:40:00,4.67,4.68,4.66,4.68,471200.0,3.1825,3.1894,3.1757,3.1894,471200.0
2012-08-17 13:50:00,4.68,4.68,4.65,4.65,350800.0,3.1894,3.1894,3.1689,3.1689,350800.0
2012-08-17 14:00:00,4.65,4.65,4.63,4.63,396800.0,3.1689,3.1689,3.1553,3.1553,396800.0
2012-08-17 14:10:00,4.63,4.65,4.63,4.65,114800.0,3.1553,3.1689,3.1553,3.1689,114800.0
2012-08-17 14:20:00,4.65,4.65,4.64,4.65,432400.0,3.1689,3.1689,3.1621,3.1689,432400.0
2012-08-17 14:30:00,4.65,4.65,4.64,4.65,515600.0,3.1689,3.1689,3.1621,3.1689,515600.0
2012-08-17 14:40:00,4.65,4.66,4.64,4.65,469600.0,3.1689,3.1757,3.1621,3.1689,469600.0
2012-08-17 14:50:00,4.65,4.65,4.65,4.65,468400.0,3.1689,3.1689,3.1689,3.1689,468400.0
2012-08-17 15:00:00,4.65,4.65,4.65,4.65,340400.0,3.1689,3.1689,3.1689,3.1689,340400.0
2012-08-17 15:10:00,4.65,4.65,4.63,4.63,597200.0,3.1689,3.1689,3.1553,3.1553,597200.0
2012-08-17 15:20:00,4.63,4.64,4.63,4.63,555200.0,3.1553,3.1621,3.1553,3.1553,555200.0
2012-08-17 15:30:00,4.63,4.63,4.62,4.63,426800.0,3.1553,3.1553,3.1485,3.1553,426800.0
2012-08-17 15:40:00,4.63,4.64,4.61,4.64,964400.0,3.1553,3.1621,3.1417,3.1621,964400.0
2012-08-17 15:50:00,4.63,4.65,4.61,4.64,2613200.0,3.1553,3.1689,3.1417,3.1621,2613200.0
2012-08-20 09:30:00,4.69,4.7,4.65,4.66,920000.0,3.1962,3.203,3.1689,3.1757,920000.0
2012-08-20 09:40:00,4.66,4.69,4.64,4.67,410000.0,3.1757,3.1962,3.1621,3.1825,410000.0
2012-08-20 09:50:00,4.67,4.68,4.65,4.66,444800.0,3.1825,3.1894,3.1689,3.1757,444800.0
2012-08-20 10:00:00,4.66,4.66,4.63,4.64,672800.0,3.1757,3.1757,3.1553,3.1621,672800.0
2012-08-20 10:10:00,4.64,4.67,4.64,4.67,1095600.0,3.1621,3.1825,3.1621,3.1825,1095600.0
2012-08-20 10:20:00,4.67,4.67,4.63,4.63,469600.0,3.1825,3.1825,3.1553,3.1553,469600.0
2012-08-20 10:30:00,4.63,4.63,4.63,4.63,667600.0,3.1553,3.1553,3.1553,3.1553,667600.0
2012-08-20 10:40:00,4.63,4.66,4.63,4.66,858800.0,3.1553,3.1757,3.1553,3.1757,858800.0
2012-08-20 10:50:00,4.66,4.71,4.66,4.71,890400.0,3.1757,3.2098,3.1757,3.2098,890400.0
2012-08-20 11:00:00,4.71,4.72,4.69,4.7,878800.0,3.2098,3.2166,3.1962,3.203,878800.0
2012-08-20 11:10:00,4.7,4.7,4.68,4.7,429200.0,3.203,3.203,3.1894,3.203,429200.0
2012-08-20 11:20:00,4.7,4.71,4.69,4.7,923200.0,3.203,3.2098,3.1962,3.203,923200.0
2012-08-20 11:30:00,4.69,4.7,4.69,4.7,282800.0,3.1962,3.203,3.1962,3.203,282800.0
2012-08-20 11:40:00,4.69,4.7,4.69,4.69,259200.0,3.1962,3.203,3.1962,3.1962,259200.0
2012-08-20 11:50:00,4.7,4.7,4.7,4.7,232400.0,3.203,3.203,3.203,3.203,232400.0
2012-08-20 12:00:00,4.7,4.7,4.69,4.7,110000.0,3.203,3.203,3.1962,3.203,110000.0
2012-08-20 12:10:00,4.7,4.71,4.7,4.71,622800.0,3.203,3.2098,3.203,3.2098,622800.0
2012-08-20 12:20:00,4.71,4.75,4.71,4.75,388000.0,3.2098,3.2371,3.2098,3.2371,388000.0
2012-08-20 12:30:00,4.75,4.76,4.74,4.76,491600.0,3.2371,3.2439,3.2303,3.2439,491600.0
2012-08-20 12:40:00,4.76,4.79,4.76,4.79,337200.0,3.2439,3.2643,3.2439,3.2643,337200.0
2012-08-20 12:50:00,4.79,4.8,4.78,4.79,359200.0,3.2643,3.2711,3.2575,3.2643,359200.0
2012-08-20 13:00:00,4.79,4.8,4.77,4.8,898800.0,3.2643,3.2711,3.2507,3.2711,898800.0
2012-08-20 13:10:00,4.8,4.81,4.79,4.8,540800.0,3.2711,3.278,3.2643,3.2711,540800.0
2012-08-20 13:20:00,4.8,4.81,4.8,4.81,268000.0,3.2711,3.278,3.2711,3.278,268000.0
2012-08-20 13:30:00,4.81,4.81,4.79,4.8,384800.0,3.278,3.278,3.2643,3.2711,384800.0
2012-08-20 13:40:00,4.8,4.8,4.77,4.78,437600.0,3.2711,3.2711,3.2507,3.2575,437600.0
2012-08-20 13:50:00,4.78,4.82,4.78,4.82,476400.0,3.2575,3.2848,3.2575,3.2848,476400.0
2012-08-20 14:00:00,4.81,4.83,4.81,4.82,475600.0,3.278,3.2916,3.278,3.2848,475600.0
2012-08-20 14:10:00,4.82,4.86,4.82,4.85,922400.0,3.2848,3.312,3.2848,3.3052,922400.0
2012-08-20 14:20:00,4.86,4.88,4.84,4.88,787200.0,3.312,3.3257,3.2984,3.3257,787200.0
2012-08-20 14:30:00,4.88,4.89,4.87,4.88,565600.0,3.3257,3.3325,3.3188,3.3257,565600.0
2012-08-20 14:40:00,4.88,4.9,4.88,4.88,450000.0,3.3257,3.3393,3.3257,3.3257,450000.0
2012-08-20 14:50:00,4.88,4.89,4.86,4.88,576400.0,3.3257,3.3325,3.312,3.3257,576400.0
2012-08-20 15:00:00,4.88,4.89,4.87,4.88,1201600.0,3.3257,3.3325,3.3188,3.3257,1201600.0
2012-08-20 15:10:00,4.88,4.9,4.87,4.88,744800.0,3.3257,3.3393,3.3188,3.3257,744800.0
2012-08-20 15:20:00,4.88,4.89,4.87,4.89,1262000.0,3.3257,3.3325,3.3188,3.3325,1262000.0
2012-08-20 15:30:00,4.89,4.9,4.88,4.88,760400.0,3.3325,3.3393,3.3257,3.3257,760400.0
2012-08-20 15:40:00,4.88,4.89,4.85,4.86,1721200.0,3.3257,3.3325,3.3052,3.312,1721200.0
2012-08-20 15:50:00,4.86,4.88,4.85,4.87,1922000.0,3.312,3.3257,3.3052,3.3188,1922000.0
2012-08-21 09:30:00,4.87,4.87,4.8,4.8,727600.0,3.3188,3.3188,3.2711,3.2711,727600.0
2012-08-21 09:40:00,4.8,4.81,4.78,4.78,778000.0,3.2711,3.278,3.2575,3.2575,778000.0
2012-08-21 09:50:00,4.78,4.79,4.73,4.75,1069600.0,3.2575,3.2643,3.2234,3.2371,1069600.0
2012-08-21 10:00:00,4.75,4.76,4.74,4.75,726800.0,3.2371,3.2439,3.2303,3.2371,726800.0
2012-08-21 10:10:00,4.75,4.77,4.75,4.77,471600.0,3.2371,3.2507,3.2371,3.2507,471600.0
2012-08-21 10:20:00,4.77,4.8,4.77,4.8,482400.0,3.2507,3.2711,3.2507,3.2711,482400.0
2012-08-21 10:30:00,4.8,4.81,4.79,4.79,562400.0,3.2711,3.278,3.2643,3.2643,562400.0
2012-08-21 10:40:00,4.79,4.8,4.78,4.78,326000.0,3.2643,3.2711,3.2575,3.2575,326000.0
2012-08-21 10:50:00,4.78,4.79,4.78,4.79,389600.0,3.2575,3.2643,3.2575,3.2643,389600.0
2012-08-21 11:00:00,4.79,4.81,4.79,4.81,512000.0,3.2643,3.278,3.2643,3.278,512000.0
2012-08-21 11:10:00,4.81,4.82,4.8,4.81,296400.0,3.278,3.2848,3.2711,3.278,296400.0
2012-08-21 11:20:00,4.81,4.81,4.8,4.81,392000.0,3.278,3.278,3.2711,3.278,392000.0
2012-08-21 11:30:00,4.81,4.82,4.8,4.81,354800.0,3.278,3.2848,3.2711,3.278,354800.0
2012-08-21 11:40:00,4.81,4.82,4.8,4.82,226800.0,3.278,3.2848,3.2711,3.2848,226800.0
2012-08-21 11:50:00,4.82,4.85,4.82,4.84,506400.0,3.2848,3.3052,3.2848,3.2984,506400.0
2012-08-21 12:00:00,4.84,4.86,4.84,4.85,326400.0,3.2984,3.312,3.2984,3.3052,326400.0
2012-08-21 12:10:00,4.85,4.85,4.84,4.84,605200.0,3.3052,3.3052,3.2984,3.2984,605200.0
2012-08-21 12:20:00,4.84,4.85,4.84,4.85,184400.0,3.2984,3.3052,3.2984,3.3052,184400.0
2012-08-21 12:30:00,4.85,4.86,4.84,4.85,567200.0,3.3052,3.312,3.2984,3.3052,567200.0
2012-08-21 12:40:00,4.85,4.86,4.84,4.85,362400.0,3.3052,3.312,3.2984,3.3052,362400.0
2012-08-21 12:50:00,4.85,4.86,4.85,4.85,168800.0,3.3052,3.312,3.3052,3.3052,168800.0
2012-08-21 13:00:00,4.85,4.86,4.85,4.85,260800.0,3.3052,3.312,3.3052,3.3052,260800.0
2012-08-21 13:10:00,4.85,4.87,4.85,4.86,308400.0,3.3052,3.3188,3.3052,3.312,308400.0
2012-08-21 13:20:00,4.86,4.87,4.85,4.86,419200.0,3.312,3.3188,3.3052,3.312,419200.0
2012-08-21 13:30:00,4.86,4.88,4.86,4.87,632800.0,3.312,3.3257,3.312,3.3188,632800.0
2012-08-21 13:40:00,4.87,4.89,4.86,4.86,879200.0,3.3188,3.3325,3.312,3.312,879200.0
2012-08-21 13:50:00,4.86,4.88,4.85,4.88,536400.0,3.312,3.3257,3.3052,3.3257,536400.0
2012-08-21 14:00:00,4.88,4.88,4.86,4.86,408400.0,3.3257,3.3257,3.312,3.312,408400.0
2012-08-21 14:10:00,4.86,4.87,4.85,4.85,321600.0,3.312,3.3188,3.3052,3.3052,321600.0
2012-08-21 14:20:00,4.85,4.86,4.85,4.85,316400.0,3.3052,3.312,3.3052,3.3052,316400.0
2012-08-21 14:30:00,4.85,4.86,4.85,4.85,332800.0,3.3052,3.312,3.3052,3.3052,332800.0
2012-08-21 14:40:00,4.85,4.85,4.85,4.85,223200.0,3.3052,3.3052,3.3052,3.3052,223200.0
2012-08-21 14:50:00,4.85,4.85,4.85,4.85,262800.0,3.3052,3.3052,3.3052,3.3052,262800.0
2012-08-21 15:00:00,4.85,4.86,4.84,4.85,329600.0,3.3052,3.312,3.2984,3.3052,329600.0
2012-08-21 15:10:00,4.85,4.85,4.84,4.85,402800.0,3.3052,3.3052,3.2984,3.3052,402800.0
2012-08-21 15:20:00,4.85,4.85,4.85,4.85,539200.0,3.3052,3.3052,3.3052,3.3052,539200.0
2012-08-21 15:30:00,4.85,4.87,4.85,4.87,670000.0,3.3052,3.3188,3.3052,3.3188,670000.0
2012-08-21 15:40:00,4.87,4.88,4.86,4.88,922000.0,3.3188,3.3257,3.312,3.3257,922000.0
2012-08-21 15:50:00,4.88,4.88,4.87,4.88,1551200.0,3.3257,3.3257,3.3188,3.3257,1551200.0
2012-08-22 09:30:00,4.87,4.89,4.78,4.81,405600.0,3.3188,3.3325,3.2575,3.278,405600.0
2012-08-22 09:40:00,4.8,4.83,4.8,4.81,264000.0,3.2711,3.2916,3.2711,3.278,264000.0
2012-08-22 09:50:00,4.81,4.81,4.77,4.79,294800.0,3.278,3.278,3.2507,3.2643,294800.0
2012-08-22 10:00:00,4.78,4.78,4.74,4.75,471200.0,3.2575,3.2575,3.2303,3.2371,471200.0
2012-08-22 10:10:00,4.75,4.76,4.72,4.72,595600.0,3.2371,3.2439,3.2166,3.2166,595600.0
2012-08-22 10:20:00,4.72,4.73,4.72,4.72,396800.0,3.2166,3.2234,3.2166,3.2166,396800.0
2012-08-22 10:30:00,4.72,4.73,4.72,4.72,386800.0,3.2166,3.2234,3.2166,3.2166,386800.0
2012-08-22 10:40:00,4.72,4.73,4.72,4.72,161600.0,3.2166,3.2234,3.2166,3.2166,161600.0
2012-08-22 10:50:00,4.72,4.72,4.69,4.72,802400.0,3.2166,3.2166,3.1962,3.2166,802400.0
2012-08-22 11:00:00,4.72,4.72,4.71,4.71,667200.0,3.2166,3.2166,3.2098,3.2098,667200.0
2012-08-22 11:10:00,4.71,4.71,4.69,4.7,418000.0,3.2098,3.2098,3.1962,3.203,418000.0
2012-08-22 11:20:00,4.7,4.7,4.7,4.7,369600.0,3.203,3.203,3.203,3.203,369600.0
2012-08-22 11:30:00,4.7,4.7,4.67,4.67,516000.0,3.203,3.203,3.1825,3.1825,516000.0
2012-08-22 11:40:00,4.67,4.68,4.67,4.68,335200.0,3.1825,3.1894,3.1825,3.1894,335200.0
2012-08-22 11:50:00,4.68,4.68,4.67,4.68,248800.0,3.1894,3.1894,3.1825,3.1894,248800.0
2012-08-22 12:00:00,4.68,4.68,4.67,4.67,186800.0,3.1894,3.1894,3.1825,3.1825,186800.0
2012-08-22 12:10:00,4.67,4.67,4.66,4.66,251600.0,3.1825,3.1825,3.1757,3.1757,251600.0
2012-08-22 12:20:00,4.66,4.67,4.65,4.67,295600.0,3.1757,3.1825,3.1689,3.1825,295600.0
2012-08-22 12:30:00,4.67,4.67,4.66,4.67,167200.0,3.1825,3.1825,3.1757,3.1825,167200.0
2012-08-22 12:40:00,4.67,4.68,4.67,4.67,100400.0,3.1825,3.1894,3.1825,3.1825,100400.0
2012-08-22 12:50:00,4.67,4.67,4.66,4.66,159200.0,3.1825,3.1825,3.1757,3.1757,159200.0
2012-08-22 13:00:00,4.66,4.67,4.66,4.67,195200.0,3.1757,3.1825,3.1757,3.1825,195200.0
2012-08-22 13:10:00,4.66,4.67,4.66,4.66,286000.0,3.1757,3.1825,3.1757,3.1757,286000.0
2012-08-22 13:20:00,4.67,4.69,4.66,4.68,221600.0,3.1825,3.1962,3.1757,3.1894,221600.0
2012-08-22 13:30:00,4.68,4.7,4.68,4.69,715200.0,3.1894,3.203,3.1894,3.1962,715200.0
2012-08-22 13:40:00,4.69,4.71,4.69,4.7,509600.0,3.1962,3.2098,3.1962,3.203,509600.0
2012-08-22 13:50:00,4.7,4.72,4.7,4.72,346400.0,3.203,3.2166,3.203,3.2166,346400.0
2012-08-22 14:00:00,4.72,4.74,4.71,4.72,548800.0,3.2166,3.2303,3.2098,3.2166,548800.0
2012-08-22 14:10:00,4.72,4.72,4.7,4.71,406800.0,3.2166,3.2166,3.203,3.2098,406800.0
2012-08-22 14:20:00,4.71,4.71,4.7,4.71,369200.0,3.2098,3.2098,3.203,3.2098,369200.0
2012-08-22 14:30:00,4.71,4.72,4.7,4.71,458800.0,3.2098,3.2166,3.203,3.2098,458800.0
2012-08-22 14:40:00,4.71,4.73,4.7,4.72,459600.0,3.2098,3.2234,3.203,3.2166,459600.0
2012-08-22 14:50:00,4.72,4.72,4.72,4.72,396400.0,3.2166,3.2166,3.2166,3.2166,396400.0
2012-08-22 15:00:00,4.72,4.73,4.72,4.73,301200.0,3.2166,3.2234,3.2166,3.2234,301200.0
2012-08-22 15:10:00,4.73,4.73,4.71,4.72,756000.0,3.2234,3.2234,3.2098,3.2166,756000.0
2012-08-22 15:20:00,4.71,4.72,4.71,4.71,631200.0,3.2098,3.2166,3.2098,3.2098,631200.0
2012-08-22 15:30:00,4.72,4.72,4.72,4.72,501200.0,3.2166,3.2166,3.2166,3.2166,501200.0
2012-08-22 15:40:00,4.72,4.72,4.7,4.71,579200.0,3.2166,3.2166,3.203,3.2098,579200.0
2012-08-22 15:50:00,4.71,4.71,4.7,4.7,1386400.0,3.2098,3.2098,3.203,3.203,1386400.0
2012-08-23 09:30:00,4.72,4.74,4.71,4.74,378000.0,3.2166,3.2303,3.2098,3.2303,378000.0
2012-08-23 09:40:00,4.74,4.75,4.73,4.74,226800.0,3.2303,3.2371,3.2234,3.2303,226800.0
2012-08-23 09:50:00,4.73,4.76,4.71,4.74,706800.0,3.2234,3.2439,3.2098,3.2303,706800.0
2012-08-23 10:00:00,4.73,4.75,4.73,4.75,214000.0,3.2234,3.2371,3.2234,3.2371,214000.0
2012-08-23 10:10:00,4.75,4.75,4.73,4.75,185200.0,3.2371,3.2371,3.2234,3.2371,185200.0
2012-08-23 10:20:00,4.74,4.75,4.74,4.75,206000.0,3.2303,3.2371,3.2303,3.2371,206000.0
2012-08-23 10:30:00,4.75,4.75,4.74,4.75,244800.0,3.2371,3.2371,3.2303,3.2371,244800.0
2012-08-23 10:40:00,4.75,4.75,4.74,4.74,280800.0,3.2371,3.2371,3.2303,3.2303,280800.0
2012-08-23 10:50:00,4.74,4.74,4.72,4.73,200800.0,3.2303,3.2303,3.2166,3.2234,200800.0
2012-08-23 11:00:00,4.73,4.73,4.7,4.72,440800.0,3.2234,3.2234,3.203,3.2166,440800.0
2012-08-23 11:10:00,4.72,4.74,4.72,4.73,134400.0,3.2166,3.2303,3.2166,3.2234,134400.0
2012-08-23 11:20:00,4.73,4.73,4.71,4.73,140400.0,3.2234,3.2234,3.2098,3.2234,140400.0
2012-08-23 11:30:00,4.72,4.73,4.72,4.72,208800.0,3.2166,3.2234,3.2166,3.2166,208800.0
2012-08-23 11:40:00,4.72,4.72,4.71,4.72,129200.0,3.2166,3.2166,3.2098,3.2166,129200.0
2012-08-23 11:50:00,4.72,4.72,4.7,4.7,168800.0,3.2166,3.2166,3.203,3.203,168800.0
2012-08-23 12:00:00,4.7,4.72,4.7,4.71,212400.0,3.203,3.2166,3.203,3.2098,212400.0
2012-08-23 12:10:00,4.71,4.72,4.7,4.71,165200.0,3.2098,3.2166,3.203,3.2098,165200.0
2012-08-23 12:20:00,4.71,4.73,4.71,4.73,148000.0,3.2098,3.2234,3.2098,3.2234,148000.0
2012-08-23 12:30:00,4.73,4.73,4.72,4.73,290000.0,3.2234,3.2234,3.2166,3.2234,290000.0
2012-08-23 12:40:00,4.73,4.74,4.73,4.73,142800.0,3.2234,3.2303,3.2234,3.2234,142800.0
2012-08-23 12:50:00,4.73,4.75,4.73,4.75,526000.0,3.2234,3.2371,3.2234,3.2371,526000.0
2012-08-23 13:00:00,4.74,4.75,4.74,4.75,281200.0,3.2303,3.2371,3.2303,3.2371,281200.0
2012-08-23 13:10:00,4.75,4.75,4.74,4.75,331600.0,3.2371,3.2371,3.2303,3.2371,331600.0
2012-08-23 13:20:00,4.75,4.75,4.73,4.74,171200.0,3.2371,3.2371,3.2234,3.2303,171200.0
2012-08-23 13:30:00,4.74,4.75,4.73,4.74,112800.0,3.2303,3.2371,3.2234,3.2303,112800.0
2012-08-23 13:40:00,4.74,4.75,4.74,4.74,119600.0,3.2303,3.2371,3.2303,3.2303,119600.0
2012-08-23 13:50:00,4.74,4.75,4.73,4.74,126000.0,3.2303,3.2371,3.2234,3.2303,126000.0
2012-08-23 14:00:00,4.74,4.74,4.73,4.74,184000.0,3.2303,3.2303,3.2234,3.2303,184000.0
2012-08-23 14:10:00,4.74,4.74,4.73,4.74,132800.0,3.2303,3.2303,3.2234,3.2303,132800.0
2012-08-23 14:20:00,4.73,4.74,4.73,4.74,210000.0,3.2234,3.2303,3.2234,3.2303,210000.0
2012-08-23 14:30:00,4.74,4.74,4.73,4.73,280800.0,3.2303,3.2303,3.2234,3.2234,280800.0
2012-08-23 14:40:00,4.74,4.75,4.74,4.75,125600.0,3.2303,3.2371,3.2303,3.2371,125600.0
2012-08-23 14:50:00,4.74,4.75,4.74,4.74,148800.0,3.2303,3.2371,3.2303,3.2303,148800.0
2012-08-23 15:00:00,4.74,4.74,4.73,4.74,256400.0,3.2303,3.2303,3.2234,3.2303,256400.0
2012-08-23 15:10:00,4.74,4.75,4.74,4.74,250000.0,3.2303,3.2371,3.2303,3.2303,250000.0
2012-08-23 15:20:00,4.74,4.74,4.73,4.74,301200.0,3.2303,3.2303,3.2234,3.2303,301200.0
2012-08-23 15:30:00,4.74,4.74,4.73,4.74,374000.0,3.2303,3.2303,3.2234,3.2303,374000.0
2012-08-23 15:40:00,4.74,4.74,4.72,4.73,452400.0,3.2303,3.2303,3.2166,3.2234,452400.0
2012-08-23 15:50:00,4.73,4.73,4.72,4.73,747600.0,3.2234,3.2234,3.2166,3.2234,747600.0
2012-08-24 09:30:00,4.67,4.67,4.61,4.61,378800.0,3.2257,3.2257,3.1843,3.1843,378800.0
2012-08-24 09:40:00,4.61,4.63,4.59,4.6,396400.0,3.1843,3.1981,3.1705,3.1774,396400.0
2012-08-24 09:50:00,4.6,4.6,4.57,4.58,193200.0,3.1774,3.1774,3.1567,3.1636,193200.0
2012-08-24 10:00:00,4.58,4.63,4.58,4.63,153200.0,3.1636,3.1981,3.1636,3.1981,153200.0
2012-08-24 10:10:00,4.63,4.65,4.63,4.63,160000.0,3.1981,3.2119,3.1981,3.1981,160000.0
2012-08-24 10:20:00,4.63,4.64,4.63,4.63,91200.0,3.1981,3.205,3.1981,3.1981,91200.0
2012-08-24 10:30:00,4.63,4.68,4.62,4.68,338800.0,3.1981,3.2327,3.1912,3.2327,338800.0
2012-08-24 10:40:00,4.68,4.69,4.67,4.68,156800.0,3.2327,3.2396,3.2257,3.2327,156800.0
2012-08-24 10:50:00,4.68,4.69,4.68,4.68,207200.0,3.2327,3.2396,3.2327,3.2327,207200.0
2012-08-24 11:00:00,4.69,4.69,4.68,4.68,336800.0,3.2396,3.2396,3.2327,3.2327,336800.0
2012-08-24 11:10:00,4.68,4.69,4.67,4.68,348400.0,3.2327,3.2396,3.2257,3.2327,348400.0
2012-08-24 11:20:00,4.68,4.68,4.67,4.67,234800.0,3.2327,3.2327,3.2257,3.2257,234800.0
2012-08-24 11:30:00,4.67,4.67,4.65,4.65,202400.0,3.2257,3.2257,3.2119,3.2119,202400.0
2012-08-24 11:40:00,4.65,4.65,4.63,4.64,135200.0,3.2119,3.2119,3.1981,3.205,135200.0
2012-08-24 11:50:00,4.65,4.65,4.63,4.63,166000.0,3.2119,3.2119,3.1981,3.1981,166000.0
2012-08-24 12:00:00,4.63,4.64,4.63,4.64,165200.0,3.1981,3.205,3.1981,3.205,165200.0
2012-08-24 12:10:00,4.64,4.64,4.63,4.64,113600.0,3.205,3.205,3.1981,3.205,113600.0
2012-08-24 12:20:00,4.64,4.65,4.64,4.65,184000.0,3.205,3.2119,3.205,3.2119,184000.0
2012-08-24 12:30:00,4.65,4.65,4.64,4.64,248000.0,3.2119,3.2119,3.205,3.205,248000.0
2012-08-24 12:40:00,4.64,4.66,4.64,4.65,532000.0,3.205,3.2188,3.205,3.2119,532000.0
2012-08-24 12:50:00,4.65,4.65,4.64,4.65,157600.0,3.2119,3.2119,3.205,3.2119,157600.0
2012-08-24 13:00:00,4.65,4.65,4.64,4.64,54400.0,3.2119,3.2119,3.205,3.205,54400.0
2012-08-24 13:10:00,4.64,4.65,4.63,4.63,178000.0,3.205,3.2119,3.1981,3.1981,178000.0
2012-08-24 13:20:00,4.63,4.63,4.61,4.61,369200.0,3.1981,3.1981,3.1843,3.1843,369200.0
2012-08-24 13:30:00,4.61,4.61,4.6,4.61,388000.0,3.1843,3.1843,3.1774,3.1843,388000.0
2012-08-24 13:40:00,4.61,4.62,4.61,4.62,296400.0,3.1843,3.1912,3.1843,3.1912,296400.0
2012-08-24 13:50:00,4.62,4.63,4.61,4.61,203200.0,3.1912,3.1981,3.1843,3.1843,203200.0
2012-08-24 14:00:00,4.61,4.61,4.61,4.61,58000.0,3.1843,3.1843,3.1843,3.1843,58000.0
2012-08-24 14:10:00,4.61,4.61,4.6,4.6,140800.0,3.1843,3.1843,3.1774,3.1774,140800.0
2012-08-24 14:20:00,4.6,4.61,4.59,4.61,268400.0,3.1774,3.1843,3.1705,3.1843,268400.0
2012-08-24 14:30:00,4.61,4.61,4.59,4.59,268000.0,3.1843,3.1843,3.1705,3.1705,268000.0
2012-08-24 14:40:00,4.59,4.59,4.58,4.58,202800.0,3.1705,3.1705,3.1636,3.1636,202800.0
2012-08-24 14:50:00,4.58,4.62,4.58,4.62,592000.0,3.1636,3.1912,3.1636,3.1912,592000.0
2012-08-24 15:00:00,4.62,4.64,4.61,4.61,495600.0,3.1912,3.205,3.1843,3.1843,495600.0
2012-08-24 15:10:00,4.61,4.61,4.6,4.6,272800.0,3.1843,3.1843,3.1774,3.1774,272800.0
2012-08-24 15:20:00,4.6,4.61,4.6,4.61,218400.0,3.1774,3.1843,3.1774,3.1843,218400.0
2012-08-24 15:30:00,4.61,4.61,4.6,4.61,153600.0,3.1843,3.1843,3.1774,3.1843,153600.0
2012-08-24 15:40:00,4.61,4.62,4.6,4.6,388000.0,3.1843,3.1912,3.1774,3.1774,388000.0
2012-08-24 15:50:00,4.6,4.6,4.59,4.6,576000.0,3.1774,3.1774,3.1705,3.1774,576000.0
2012-08-27 09:30:00,4.63,4.63,4.58,4.58,198400.0,3.1981,3.1981,3.1636,3.1636,198400.0
2012-08-27 09:40:00,4.58,4.6,4.57,4.59,425600.0,3.1636,3.1774,3.1567,3.1705,425600.0
2012-08-27 09:50:00,4.59,4.6,4.59,4.59,202400.0,3.1705,3.1774,3.1705,3.1705,202400.0
2012-08-27 10:00:00,4.59,4.61,4.59,4.6,357600.0,3.1705,3.1843,3.1705,3.1774,357600.0
2012-08-27 10:10:00,4.6,4.6,4.57,4.57,267200.0,3.1774,3.1774,3.1567,3.1567,267200.0
2012-08-27 10:20:00,4.57,4.59,4.57,4.59,305600.0,3.1567,3.1705,3.1567,3.1705,305600.0
2012-08-27 10:30:00,4.59,4.61,4.59,4.6,390800.0,3.1705,3.1843,3.1705,3.1774,390800.0
2012-08-27 10:40:00,4.6,4.6,4.57,4.57,130400.0,3.1774,3.1774,3.1567,3.1567,130400.0
2012-08-27 10:50:00,4.57,4.58,4.56,4.58,169600.0,3.1567,3.1636,3.1498,3.1636,169600.0
2012-08-27 11:00:00,4.58,4.59,4.57,4.59,254400.0,3.1636,3.1705,3.1567,3.1705,254400.0
2012-08-27 11:10:00,4.59,4.6,4.58,4.59,146400.0,3.1705,3.1774,3.1636,3.1705,146400.0
2012-08-27 11:20:00,4.6,4.6,4.59,4.6,74800.0,3.1774,3.1774,3.1705,3.1774,74800.0
2012-08-27 11:30:00,4.6,4.6,4.59,4.59,86800.0,3.1774,3.1774,3.1705,3.1705,86800.0
2012-08-27 11:40:00,4.58,4.59,4.58,4.58,138400.0,3.1636,3.1705,3.1636,3.1636,138400.0
2012-08-27 11:50:00,4.58,4.59,4.57,4.57,44800.0,3.1636,3.1705,3.1567,3.1567,44800.0
2012-08-27 12:00:00,4.57,4.58,4.57,4.58,358000.0,3.1567,3.1636,3.1567,3.1636,358000.0
2012-08-27 12:10:00,4.58,4.59,4.57,4.57,101600.0,3.1636,3.1705,3.1567,3.1567,101600.0
2012-08-27 12:20:00,4.57,4.58,4.57,4.58,602800.0,3.1567,3.1636,3.1567,3.1636,602800.0
2012-08-27 12:30:00,4.58,4.59,4.58,4.59,95600.0,3.1636,3.1705,3.1636,3.1705,95600.0
2012-08-27 12:40:00,4.59,4.59,4.58,4.59,56800.0,3.1705,3.1705,3.1636,3.1705,56800.0
2012-08-27 12:50:00,4.58,4.59,4.57,4.58,88800.0,3.1636,3.1705,3.1567,3.1636,88800.0
2012-08-27 13:00:00,4.58,4.58,4.57,4.57,42000.0,3.1636,3.1636,3.1567,3.1567,42000.0
2012-08-27 13:10:00,4.57,4.58,4.57,4.58,84800.0,3.1567,3.1636,3.1567,3.1636,84800.0
2012-08-27 13:20:00,4.58,4.58,4.57,4.58,83200.0,3.1636,3.1636,3.1567,3.1636,83200.0
2012-08-27 13:30:00,4.57,4.58,4.57,4.57,30400.0,3.1567,3.1636,3.1567,3.1567,30400.0
2012-08-27 13:40:00,4.57,4.58,4.56,4.57,218800.0,3.1567,3.1636,3.1498,3.1567,218800.0
2012-08-27 13:50:00,4.57,4.58,4.57,4.57,74400.0,3.1567,3.1636,3.1567,3.1567,74400.0
2012-08-27 14:00:00,4.57,4.58,4.57,4.58,136400.0,3.1567,3.1636,3.1567,3.1636,136400.0
2012-08-27 14:10:00,4.58,4.58,4.57,4.58,348400.0,3.1636,3.1636,3.1567,3.1636,348400.0
2012-08-27 14:20:00,4.58,4.59,4.57,4.57,81600.0,3.1636,3.1705,3.1567,3.1567,81600.0
2012-08-27 14:30:00,4.57,4.57,4.57,4.57,106000.0,3.1567,3.1567,3.1567,3.1567,106000.0
2012-08-27 14:40:00,4.57,4.57,4.56,4.57,103200.0,3.1567,3.1567,3.1498,3.1567,103200.0
2012-08-27 14:50:00,4.57,4.57,4.56,4.57,98400.0,3.1567,3.1567,3.1498,3.1567,98400.0
2012-08-27 15:00:00,4.57,4.57,4.56,4.57,280400.0,3.1567,3.1567,3.1498,3.1567,280400.0
2012-08-27 15:10:00,4.57,4.58,4.56,4.56,232400.0,3.1567,3.1636,3.1498,3.1498,232400.0
2012-08-27 15:20:00,4.56,4.56,4.55,4.55,199600.0,3.1498,3.1498,3.1429,3.1429,199600.0
2012-08-27 15:30:00,4.55,4.56,4.55,4.55,313600.0,3.1429,3.1498,3.1429,3.1429,313600.0
2012-08-27 15:40:00,4.55,4.56,4.54,4.55,349600.0,3.1429,3.1498,3.1359,3.1429,349600.0
2012-08-27 15:50:00,4.54,4.55,4.53,4.54,759200.0,3.1359,3.1429,3.129,3.1359,759200.0
2012-08-28 09:30:00,4.55,4.57,4.53,4.55,292000.0,3.1429,3.1567,3.129,3.1429,292000.0
2012-08-28 09:40:00,4.55,4.57,4.55,4.57,209600.0,3.1429,3.1567,3.1429,3.1567,209600.0
2012-08-28 09:50:00,4.57,4.57,4.53,4.54,190000.0,3.1567,3.1567,3.129,3.1359,190000.0
2012-08-28 10:00:00,4.53,4.55,4.53,4.55,164800.0,3.129,3.1429,3.129,3.1429,164800.0
2012-08-28 10:10:00,4.55,4.56,4.55,4.56,164800.0,3.1429,3.1498,3.1429,3.1498,164800.0
2012-08-28 10:20:00,4.56,4.57,4.55,4.56,143600.0,3.1498,3.1567,3.1429,3.1498,143600.0
2012-08-28 10:30:00,4.56,4.57,4.55,4.56,110800.0,3.1498,3.1567,3.1429,3.1498,110800.0
2012-08-28 10:40:00,4.56,4.56,4.55,4.55,77200.0,3.1498,3.1498,3.1429,3.1429,77200.0
2012-08-28 10:50:00,4.55,4.56,4.54,4.54,125200.0,3.1429,3.1498,3.1359,3.1359,125200.0
2012-08-28 11:00:00,4.54,4.56,4.54,4.56,190000.0,3.1359,3.1498,3.1359,3.1498,190000.0
2012-08-28 11:10:00,4.56,4.56,4.53,4.53,356800.0,3.1498,3.1498,3.129,3.129,356800.0
2012-08-28 11:20:00,4.53,4.56,4.53,4.56,124400.0,3.129,3.1498,3.129,3.1498,124400.0
2012-08-28 11:30:00,4.56,4.56,4.55,4.55,134400.0,3.1498,3.1498,3.1429,3.1429,134400.0
2012-08-28 11:40:00,4.55,4.55,4.54,4.55,102400.0,3.1429,3.1429,3.1359,3.1429,102400.0
2012-08-28 11:50:00,4.55,4.55,4.54,4.55,69200.0,3.1429,3.1429,3.1359,3.1429,69200.0
2012-08-28 12:00:00,4.56,4.56,4.55,4.55,142800.0,3.1498,3.1498,3.1429,3.1429,142800.0
2012-08-28 12:10:00,4.55,4.56,4.55,4.55,161200.0,3.1429,3.1498,3.1429,3.1429,161200.0
2012-08-28 12:20:00,4.55,4.56,4.55,4.56,48800.0,3.1429,3.1498,3.1429,3.1498,48800.0
2012-08-28 12:30:00,4.56,4.56,4.55,4.56,98000.0,3.1498,3.1498,3.1429,3.1498,98000.0
2012-08-28 12:40:00,4.56,4.56,4.55,4.55,134800.0,3.1498,3.1498,3.1429,3.1429,134800.0
2012-08-28 12:50:00,4.55,4.55,4.55,4.55,139200.0,3.1429,3.1429,3.1429,3.1429,139200.0
2012-08-28 13:00:00,4.56,4.56,4.53,4.54,149200.0,3.1498,3.1498,3.129,3.1359,149200.0
2012-08-28 13:10:00,4.53,4.54,4.52,4.53,200000.0,3.129,3.1359,3.1221,3.129,200000.0
2012-08-28 13:20:00,4.53,4.54,4.52,4.52,177600.0,3.129,3.1359,3.1221,3.1221,177600.0
2012-08-28 13:30:00,4.52,4.55,4.52,4.54,138400.0,3.1221,3.1429,3.1221,3.1359,138400.0
2012-08-28 13:40:00,4.54,4.55,4.53,4.54,357600.0,3.1359,3.1429,3.129,3.1359,357600.0
2012-08-28 13:50:00,4.54,4.55,4.53,4.54,85200.0,3.1359,3.1429,3.129,3.1359,85200.0
2012-08-28 14:00:00,4.55,4.56,4.54,4.55,121200.0,3.1429,3.1498,3.1359,3.1429,121200.0
2012-08-28 14:10:00,4.55,4.55,4.55,4.55,124400.0,3.1429,3.1429,3.1429,3.1429,124400.0
2012-08-28 14:20:00,4.55,4.55,4.54,4.55,111200.0,3.1429,3.1429,3.1359,3.1429,111200.0
2012-08-28 14:30:00,4.54,4.55,4.54,4.55,136000.0,3.1359,3.1429,3.1359,3.1429,136000.0
2012-08-28 14:40:00,4.55,4.55,4.54,4.54,65200.0,3.1429,3.1429,3.1359,3.1359,65200.0
2012-08-28 14:50:00,4.55,4.55,4.54,4.54,330000.0,3.1429,3.1429,3.1359,3.1359,330000.0
2012-08-28 15:00:00,4.54,4.55,4.53,4.55,545600.0,3.1359,3.1429,3.129,3.1429,545600.0
2012-08-28 15:10:00,4.55,4.55,4.54,4.54,161200.0,3.1429,3.1429,3.1359,3.1359,161200.0
2012-08-28 15:20:00,4.54,4.54,4.53,4.54,205600.0,3.1359,3.1359,3.129,3.1359,205600.0
2012-08-28 15:30:00,4.54,4.55,4.54,4.55,319200.0,3.1359,3.1429,3.1359,3.1429,319200.0
2012-08-28 15:40:00,4.55,4.55,4.54,4.54,294800.0,3.1429,3.1429,3.1359,3.1359,294800.0
2012-08-28 15:50:00,4.54,4.54,4.53,4.54,509600.0,3.1359,3.1359,3.129,3.1359,509600.0
2012-08-29 09:30:00,4.55,4.55,4.49,4.49,596800.0,3.1429,3.1429,3.1014,3.1014,596800.0
2012-08-29 09:40:00,4.49,4.53,4.49,4.52,194800.0,3.1014,3.129,3.1014,3.1221,194800.0
2012-08-29 09:50:00,4.52,4.52,4.5,4.5,192000.0,3.1221,3.1221,3.1083,3.1083,192000.0
2012-08-29 10:00:00,4.5,4.52,4.49,4.52,214400.0,3.1083,3.1221,3.1014,3.1221,214400.0
2012-08-29 10:10:00,4.52,4.53,4.5,4.53,411200.0,3.1221,3.129,3.1083,3.129,411200.0
2012-08-29 10:20:00,4.53,4.56,4.53,4.56,253600.0,3.129,3.1498,3.129,3.1498,253600.0
2012-08-29 10:30:00,4.56,4.56,4.54,4.54,169200.0,3.1498,3.1498,3.1359,3.1359,169200.0
2012-08-29 10:40:00,4.54,4.56,4.54,4.55,174000.0,3.1359,3.1498,3.1359,3.1429,174000.0
2012-08-29 10:50:00,4.55,4.55,4.54,4.55,218400.0,3.1429,3.1429,3.1359,3.1429,218400.0
2012-08-29 11:00:00,4.55,4.57,4.55,4.57,425200.0,3.1429,3.1567,3.1429,3.1567,425200.0
2012-08-29 11:10:00,4.57,4.59,4.56,4.59,304000.0,3.1567,3.1705,3.1498,3.1705,304000.0
2012-08-29 11:20:00,4.59,4.63,4.59,4.63,647600.0,3.1705,3.1981,3.1705,3.1981,647600.0
2012-08-29 11:30:00,4.63,4.64,4.6,4.61,318800.0,3.1981,3.205,3.1774,3.1843,318800.0
2012-08-29 11:40:00,4.6,4.61,4.6,4.6,214800.0,3.1774,3.1843,3.1774,3.1774,214800.0
2012-08-29 11:50:00,4.6,4.6,4.59,4.6,132800.0,3.1774,3.1774,3.1705,3.1774,132800.0
2012-08-29 12:00:00,4.6,4.6,4.59,4.6,164000.0,3.1774,3.1774,3.1705,3.1774,164000.0
2012-08-29 12:10:00,4.6,4.62,4.6,4.62,184800.0,3.1774,3.1912,3.1774,3.1912,184800.0
2012-08-29 12:20:00,4.62,4.62,4.61,4.61,131600.0,3.1912,3.1912,3.1843,3.1843,131600.0
2012-08-29 12:30:00,4.61,4.63,4.61,4.63,124800.0,3.1843,3.1981,3.1843,3.1981,124800.0
2012-08-29 12:40:00,4.63,4.63,4.62,4.63,173200.0,3.1981,3.1981,3.1912,3.1981,173200.0
2012-08-29 12:50:00,4.63,4.64,4.61,4.62,215200.0,3.1981,3.205,3.1843,3.1912,215200.0
2012-08-29 13:00:00,4.62,4.64,4.62,4.64,227200.0,3.1912,3.205,3.1912,3.205,227200.0
2012-08-29 13:10:00,4.64,4.66,4.64,4.65,463600.0,3.205,3.2188,3.205,3.2119,463600.0
2012-08-29 13:20:00,4.65,4.67,4.64,4.64,215200.0,3.2119,3.2257,3.205,3.205,215200.0
2012-08-29 13:30:00,4.63,4.64,4.63,4.64,196000.0,3.1981,3.205,3.1981,3.205,196000.0
2012-08-29 13:40:00,4.64,4.64,4.62,4.62,216400.0,3.205,3.205,3.1912,3.1912,216400.0
2012-08-29 13:50:00,4.63,4.64,4.62,4.63,147200.0,3.1981,3.205,3.1912,3.1981,147200.0
2012-08-29 14:00:00,4.63,4.63,4.62,4.63,195200.0,3.1981,3.1981,3.1912,3.1981,195200.0
2012-08-29 14:10:00,4.63,4.65,4.63,4.63,207600.0,3.1981,3.2119,3.1981,3.1981,207600.0
2012-08-29 14:20:00,4.63,4.65,4.63,4.64,199600.0,3.1981,3.2119,3.1981,3.205,199600.0
2012-08-29 14:30:00,4.64,4.65,4.63,4.65,298000.0,3.205,3.2119,3.1981,3.2119,298000.0
2012-08-29 14:40:00,4.65,4.66,4.64,4.65,276800.0,3.2119,3.2188,3.205,3.2119,276800.0
2012-08-29 14:50:00,4.65,4.66,4.64,4.65,223600.0,3.2119,3.2188,3.205,3.2119,223600.0
2012-08-29 15:00:00,4.65,4.65,4.64,4.64,306800.0,3.2119,3.2119,3.205,3.205,306800.0
2012-08-29 15:10:00,4.64,4.66,4.64,4.66,813200.0,3.205,3.2188,3.205,3.2188,813200.0
2012-08-29 15:20:00,4.66,4.67,4.65,4.66,794000.0,3.2188,3.2257,3.2119,3.2188,794000.0
2012-08-29 15:30:00,4.66,4.66,4.65,4.66,913600.0,3.2188,3.2188,3.2119,3.2188,913600.0
2012-08-29 15:40:00,4.66,4.68,4.66,4.66,499600.0,3.2188,3.2327,3.2188,3.2188,499600.0
2012-08-29 15:50:00,4.66,4.66,4.65,4.66,1583200.0,3.2188,3.2188,3.2119,3.2188,1583200.0
2012-08-30 09:30:00,4.66,4.68,4.63,4.66,243600.0,3.2188,3.2327,3.1981,3.2188,243600.0
2012-08-30 09:40:00,4.67,4.71,4.64,4.7,316000.0,3.2257,3.2534,3.205,3.2465,316000.0
2012-08-30 09:50:00,4.7,4.73,4.7,4.73,450000.0,3.2465,3.2672,3.2465,3.2672,450000.0
2012-08-30 10:00:00,4.73,4.73,4.7,4.71,577600.0,3.2672,3.2672,3.2465,3.2534,577600.0
2012-08-30 10:10:00,4.71,4.72,4.71,4.71,258400.0,3.2534,3.2603,3.2534,3.2534,258400.0
2012-08-30 10:20:00,4.72,4.73,4.68,4.69,349600.0,3.2603,3.2672,3.2327,3.2396,349600.0
2012-08-30 10:30:00,4.69,4.72,4.69,4.71,332400.0,3.2396,3.2603,3.2396,3.2534,332400.0
2012-08-30 10:40:00,4.72,4.73,4.7,4.7,179200.0,3.2603,3.2672,3.2465,3.2465,179200.0
2012-08-30 10:50:00,4.7,4.72,4.7,4.72,206000.0,3.2465,3.2603,3.2465,3.2603,206000.0
2012-08-30 11:00:00,4.72,4.73,4.71,4.71,378800.0,3.2603,3.2672,3.2534,3.2534,378800.0
2012-08-30 11:10:00,4.71,4.72,4.7,4.71,276800.0,3.2534,3.2603,3.2465,3.2534,276800.0
2012-08-30 11:20:00,4.71,4.71,4.69,4.71,173600.0,3.2534,3.2534,3.2396,3.2534,173600.0
2012-08-30 11:30:00,4.71,4.71,4.7,4.7,450000.0,3.2534,3.2534,3.2465,3.2465,450000.0
2012-08-30 11:40:00,4.7,4.72,4.7,4.72,536000.0,3.2465,3.2603,3.2465,3.2603,536000.0
2012-08-30 11:50:00,4.72,4.73,4.72,4.73,108400.0,3.2603,3.2672,3.2603,3.2672,108400.0
2012-08-30 12:00:00,4.73,4.76,4.73,4.76,310400.0,3.2672,3.2879,3.2672,3.2879,310400.0
2012-08-30 12:10:00,4.76,4.77,4.75,4.75,222400.0,3.2879,3.2948,3.281,3.281,222400.0
2012-08-30 12:20:00,4.75,4.75,4.75,4.75,172000.0,3.281,3.281,3.281,3.281,172000.0
2012-08-30 12:30:00,4.75,4.78,4.75,4.78,338000.0,3.281,3.3017,3.281,3.3017,338000.0
2012-08-30 12:40:00,4.77,4.8,4.77,4.8,407600.0,3.2948,3.3155,3.2948,3.3155,407600.0
2012-08-30 12:50:00,4.8,4.8,4.78,4.8,422000.0,3.3155,3.3155,3.3017,3.3155,422000.0
2012-08-30 13:00:00,4.8,4.8,4.78,4.78,214400.0,3.3155,3.3155,3.3017,3.3017,214400.0
2012-08-30 13:10:00,4.78,4.8,4.78,4.79,483200.0,3.3017,3.3155,3.3017,3.3086,483200.0
2012-08-30 13:20:00,4.79,4.79,4.78,4.79,202400.0,3.3086,3.3086,3.3017,3.3086,202400.0
2012-08-30 13:30:00,4.79,4.79,4.78,4.78,179600.0,3.3086,3.3086,3.3017,3.3017,179600.0
2012-08-30 13:40:00,4.79,4.8,4.78,4.8,182000.0,3.3086,3.3155,3.3017,3.3155,182000.0
2012-08-30 13:50:00,4.79,4.8,4.78,4.79,104000.0,3.3086,3.3155,3.3017,3.3086,104000.0
2012-08-30 14:00:00,4.79,4.79,4.78,4.79,106000.0,3.3086,3.3086,3.3017,3.3086,106000.0
2012-08-30 14:10:00,4.79,4.8,4.78,4.79,392800.0,3.3086,3.3155,3.3017,3.3086,392800.0
2012-08-30 14:20:00,4.79,4.8,4.78,4.79,180800.0,3.3086,3.3155,3.3017,3.3086,180800.0
2012-08-30 14:30:00,4.79,4.79,4.77,4.78,136000.0,3.3086,3.3086,3.2948,3.3017,136000.0
2012-08-30 14:40:00,4.78,4.78,4.77,4.78,110800.0,3.3017,3.3017,3.2948,3.3017,110800.0
2012-08-30 14:50:00,4.78,4.78,4.77,4.78,118800.0,3.3017,3.3017,3.2948,3.3017,118800.0
2012-08-30 15:00:00,4.77,4.8,4.77,4.8,399600.0,3.2948,3.3155,3.2948,3.3155,399600.0
2012-08-30 15:10:00,4.8,4.82,4.8,4.81,421600.0,3.3155,3.3294,3.3155,3.3224,421600.0
2012-08-30 15:20:00,4.81,4.82,4.81,4.82,349200.0,3.3224,3.3294,3.3224,3.3294,349200.0
2012-08-30 15:30:00,4.82,4.84,4.82,4.82,804800.0,3.3294,3.3432,3.3294,3.3294,804800.0
2012-08-30 15:40:00,4.82,4.82,4.78,4.8,952800.0,3.3294,3.3294,3.3017,3.3155,952800.0
2012-08-30 15:50:00,4.8,4.8,4.79,4.79,993200.0,3.3155,3.3155,3.3086,3.3086,993200.0
2012-08-31 09:30:00,4.8,4.81,4.76,4.78,294000.0,3.3155,3.3224,3.2879,3.3017,294000.0
2012-08-31 09:40:00,4.78,4.78,4.75,4.76,174800.0,3.3017,3.3017,3.281,3.2879,174800.0
2012-08-31 09:50:00,4.76,4.8,4.76,4.77,405600.0,3.2879,3.3155,3.2879,3.2948,405600.0
2012-08-31 10:00:00,4.77,4.78,4.76,4.76,562800.0,3.2948,3.3017,3.2879,3.2879,562800.0
2012-08-31 10:10:00,4.76,4.79,4.75,4.79,382400.0,3.2879,3.3086,3.281,3.3086,382400.0
2012-08-31 10:20:00,4.79,4.8,4.78,4.78,272000.0,3.3086,3.3155,3.3017,3.3017,272000.0
2012-08-31 10:30:00,4.78,4.78,4.75,4.75,324800.0,3.3017,3.3017,3.281,3.281,324800.0
2012-08-31 10:40:00,4.75,4.76,4.74,4.75,425600.0,3.281,3.2879,3.2741,3.281,425600.0
2012-08-31 10:50:00,4.75,4.77,4.75,4.76,340000.0,3.281,3.2948,3.281,3.2879,340000.0
2012-08-31 11:00:00,4.76,4.77,4.75,4.76,219600.0,3.2879,3.2948,3.281,3.2879,219600.0
2012-08-31 11:10:00,4.76,4.76,4.75,4.76,213200.0,3.2879,3.2879,3.281,3.2879,213200.0
2012-08-31 11:20:00,4.76,4.76,4.75,4.75,264800.0,3.2879,3.2879,3.281,3.281,264800.0
2012-08-31 11:30:00,4.75,4.76,4.75,4.75,206000.0,3.281,3.2879,3.281,3.281,206000.0
2012-08-31 11:40:00,4.75,4.76,4.75,4.75,205600.0,3.281,3.2879,3.281,3.281,205600.0
2012-08-31 11:50:00,4.75,4.75,4.73,4.73,367200.0,3.281,3.281,3.2672,3.2672,367200.0
2012-08-31 12:00:00,4.73,4.75,4.73,4.74,551200.0,3.2672,3.281,3.2672,3.2741,551200.0
2012-08-31 12:10:00,4.74,4.75,4.74,4.74,294400.0,3.2741,3.281,3.2741,3.2741,294400.0
2012-08-31 12:20:00,4.74,4.75,4.74,4.75,243600.0,3.2741,3.281,3.2741,3.281,243600.0
2012-08-31 12:30:00,4.75,4.75,4.75,4.75,366400.0,3.281,3.281,3.281,3.281,366400.0
2012-08-31 12:40:00,4.75,4.75,4.75,4.75,78000.0,3.281,3.281,3.281,3.281,78000.0
2012-08-31 12:50:00,4.75,4.75,4.75,4.75,100800.0,3.281,3.281,3.281,3.281,100800.0
2012-08-31 13:00:00,4.75,4.75,4.75,4.75,189200.0,3.281,3.281,3.281,3.281,189200.0
2012-08-31 13:10:00,4.75,4.75,4.74,4.75,534000.0,3.281,3.281,3.2741,3.281,534000.0
2012-08-31 13:20:00,4.75,4.77,4.75,4.76,321600.0,3.281,3.2948,3.281,3.2879,321600.0
2012-08-31 13:30:00,4.77,4.77,4.75,4.75,182800.0,3.2948,3.2948,3.281,3.281,182800.0
2012-08-31 13:40:00,4.75,4.76,4.75,4.76,111600.0,3.281,3.2879,3.281,3.2879,111600.0
2012-08-31 13:50:00,4.76,4.79,4.76,4.78,135600.0,3.2879,3.3086,3.2879,3.3017,135600.0
2012-08-31 14:00:00,4.78,4.78,4.76,4.77,195600.0,3.3017,3.3017,3.2879,3.2948,195600.0
2012-08-31 14:10:00,4.77,4.77,4.76,4.77,141200.0,3.2948,3.2948,3.2879,3.2948,141200.0
2012-08-31 14:20:00,4.77,4.78,4.77,4.77,178400.0,3.2948,3.3017,3.2948,3.2948,178400.0
2012-08-31 14:30:00,4.77,4.78,4.76,4.77,298800.0,3.2948,3.3017,3.2879,3.2948,298800.0
2012-08-31 14:40:00,4.77,4.78,4.76,4.77,199200.0,3.2948,3.3017,3.2879,3.2948,199200.0
2012-08-31 14:50:00,4.77,4.78,4.77,4.78,217200.0,3.2948,3.3017,3.2948,3.3017,217200.0
2012-08-31 15:00:00,4.78,4.78,4.77,4.78,562400.0,3.3017,3.3017,3.2948,3.3017,562400.0
2012-08-31 15:10:00,4.78,4.81,4.78,4.79,715600.0,3.3017,3.3224,3.3017,3.3086,715600.0
2012-08-31 15:20:00,4.79,4.79,4.77,4.78,339600.0,3.3086,3.3086,3.2948,3.3017,339600.0
2012-08-31 15:30:00,4.78,4.78,4.77,4.78,684000.0,3.3017,3.3017,3.2948,3.3017,684000.0
2012-08-31 15:40:00,4.78,4.78,4.77,4.77,666000.0,3.3017,3.3017,3.2948,3.2948,666000.0
2012-08-31 15:50:00,4.77,4.78,4.76,4.77,1021200.0,3.2948,3.3017,3.2879,3.2948,1021200.0
2012-09-04 09:30:00,4.96,5.06,4.96,5.01,1315600.0,3.4261,3.4951,3.4261,3.4606,1315600.0
2012-09-04 09:40:00,5.01,5.03,4.96,5.0,1214800.0,3.4606,3.4744,3.4261,3.4537,1214800.0
2012-09-04 09:50:00,5.0,5.01,4.98,5.01,1129200.0,3.4537,3.4606,3.4399,3.4606,1129200.0
2012-09-04 10:00:00,5.0,5.03,5.0,5.0,1694000.0,3.4537,3.4744,3.4537,3.4537,1694000.0
2012-09-04 10:10:00,5.0,5.01,4.98,5.0,1031600.0,3.4537,3.4606,3.4399,3.4537,1031600.0
2012-09-04 10:20:00,5.0,5.01,4.99,5.01,1007200.0,3.4537,3.4606,3.4468,3.4606,1007200.0
2012-09-04 10:30:00,5.01,5.01,5.0,5.0,468000.0,3.4606,3.4606,3.4537,3.4537,468000.0
2012-09-04 10:40:00,5.0,5.0,5.0,5.0,336800.0,3.4537,3.4537,3.4537,3.4537,336800.0
2012-09-04 10:50:00,5.0,5.03,5.0,5.02,779600.0,3.4537,3.4744,3.4537,3.4675,779600.0
2012-09-04 11:00:00,5.02,5.03,5.0,5.01,632400.0,3.4675,3.4744,3.4537,3.4606,632400.0
2012-09-04 11:10:00,5.0,5.01,4.99,4.99,836000.0,3.4537,3.4606,3.4468,3.4468,836000.0
2012-09-04 11:20:00,4.99,5.02,4.99,5.01,610800.0,3.4468,3.4675,3.4468,3.4606,610800.0
2012-09-04 11:30:00,5.01,5.01,5.0,5.0,497200.0,3.4606,3.4606,3.4537,3.4537,497200.0
2012-09-04 11:40:00,5.0,5.01,5.0,5.01,369600.0,3.4537,3.4606,3.4537,3.4606,369600.0
2012-09-04 11:50:00,5.01,5.01,5.0,5.0,251200.0,3.4606,3.4606,3.4537,3.4537,251200.0
2012-09-04 12:00:00,5.0,5.0,5.0,5.0,206800.0,3.4537,3.4537,3.4537,3.4537,206800.0
2012-09-04 12:10:00,5.0,5.01,5.0,5.0,361600.0,3.4537,3.4606,3.4537,3.4537,361600.0
2012-09-04 12:20:00,5.0,5.03,5.0,5.0,474400.0,3.4537,3.4744,3.4537,3.4537,474400.0
2012-09-04 12:30:00,5.0,5.04,5.0,5.02,313600.0,3.4537,3.4813,3.4537,3.4675,313600.0
2012-09-04 12:40:00,5.03,5.03,4.99,4.99,261600.0,3.4744,3.4744,3.4468,3.4468,261600.0
2012-09-04 12:50:00,4.99,5.01,4.99,5.0,650400.0,3.4468,3.4606,3.4468,3.4537,650400.0
2012-09-04 13:00:00,5.0,5.04,5.0,5.03,491600.0,3.4537,3.4813,3.4537,3.4744,491600.0
2012-09-04 13:10:00,5.03,5.04,5.03,5.03,333200.0,3.4744,3.4813,3.4744,3.4744,333200.0
2012-09-04 13:20:00,5.03,5.03,4.98,4.98,384400.0,3.4744,3.4744,3.4399,3.4399,384400.0
2012-09-04 13:30:00,4.98,5.01,4.98,5.0,342000.0,3.4399,3.4606,3.4399,3.4537,342000.0
2012-09-04 13:40:00,5.0,5.0,4.98,5.0,431200.0,3.4537,3.4537,3.4399,3.4537,431200.0
2012-09-04 13:50:00,5.0,5.01,5.0,5.0,284800.0,3.4537,3.4606,3.4537,3.4537,284800.0
2012-09-04 14:00:00,5.0,5.05,5.0,5.05,429600.0,3.4537,3.4882,3.4537,3.4882,429600.0
2012-09-04 14:10:00,5.05,5.07,5.05,5.07,540400.0,3.4882,3.502,3.4882,3.502,540400.0
2012-09-04 14:20:00,5.07,5.11,5.07,5.11,582000.0,3.502,3.5297,3.502,3.5297,582000.0
2012-09-04 14:30:00,5.11,5.14,5.1,5.13,727200.0,3.5297,3.5504,3.5228,3.5435,727200.0
2012-09-04 14:40:00,5.13,5.17,5.12,5.14,501200.0,3.5435,3.5711,3.5366,3.5504,501200.0
2012-09-04 14:50:00,5.14,5.15,5.12,5.15,466800.0,3.5504,3.5573,3.5366,3.5573,466800.0
2012-09-04 15:00:00,5.15,5.15,5.13,5.13,322000.0,3.5573,3.5573,3.5435,3.5435,322000.0
2012-09-04 15:10:00,5.13,5.16,5.13,5.15,619200.0,3.5435,3.5642,3.5435,3.5573,619200.0
2012-09-04 15:20:00,5.15,5.17,5.15,5.17,721600.0,3.5573,3.5711,3.5573,3.5711,721600.0
2012-09-04 15:30:00,5.17,5.17,5.12,5.13,1095200.0,3.5711,3.5711,3.5366,3.5435,1095200.0
2012-09-04 15:40:00,5.13,5.13,5.08,5.1,1479200.0,3.5435,3.5435,3.5089,3.5228,1479200.0
2012-09-04 15:50:00,5.1,5.12,5.09,5.11,1766400.0,3.5228,3.5366,3.5159,3.5297,1766400.0
2012-09-05 09:30:00,5.11,5.14,5.1,5.12,470800.0,3.5297,3.5504,3.5228,3.5366,470800.0
2012-09-05 09:40:00,5.12,5.12,5.09,5.1,380000.0,3.5366,3.5366,3.5159,3.5228,380000.0
2012-09-05 09:50:00,5.1,5.12,5.09,5.1,261200.0,3.5228,3.5366,3.5159,3.5228,261200.0
2012-09-05 10:00:00,5.1,5.12,5.09,5.12,385600.0,3.5228,3.5366,3.5159,3.5366,385600.0
2012-09-05 10:10:00,5.12,5.13,5.11,5.12,264800.0,3.5366,3.5435,3.5297,3.5366,264800.0
2012-09-05 10:20:00,5.12,5.13,5.11,5.11,318000.0,3.5366,3.5435,3.5297,3.5297,318000.0
2012-09-05 10:30:00,5.11,5.12,5.11,5.12,349600.0,3.5297,3.5366,3.5297,3.5366,349600.0
2012-09-05 10:40:00,5.12,5.13,5.11,5.13,1030400.0,3.5366,3.5435,3.5297,3.5435,1030400.0
2012-09-05 10:50:00,5.13,5.15,5.12,5.15,341200.0,3.5435,3.5573,3.5366,3.5573,341200.0
2012-09-05 11:00:00,5.15,5.15,5.13,5.14,379600.0,3.5573,3.5573,3.5435,3.5504,379600.0
2012-09-05 11:10:00,5.13,5.17,5.13,5.17,312400.0,3.5435,3.5711,3.5435,3.5711,312400.0
2012-09-05 11:20:00,5.17,5.17,5.15,5.16,222800.0,3.5711,3.5711,3.5573,3.5642,222800.0
2012-09-05 11:30:00,5.15,5.16,5.15,5.16,291600.0,3.5573,3.5642,3.5573,3.5642,291600.0
2012-09-05 11:40:00,5.16,5.17,5.14,5.15,329600.0,3.5642,3.5711,3.5504,3.5573,329600.0
2012-09-05 11:50:00,5.15,5.15,5.12,5.13,538400.0,3.5573,3.5573,3.5366,3.5435,538400.0
2012-09-05 12:00:00,5.13,5.14,5.12,5.14,164800.0,3.5435,3.5504,3.5366,3.5504,164800.0
2012-09-05 12:10:00,5.13,5.14,5.13,5.13,136800.0,3.5435,3.5504,3.5435,3.5435,136800.0
2012-09-05 12:20:00,5.13,5.15,5.13,5.15,232000.0,3.5435,3.5573,3.5435,3.5573,232000.0
2012-09-05 12:30:00,5.15,5.16,5.15,5.15,242000.0,3.5573,3.5642,3.5573,3.5573,242000.0
2012-09-05 12:40:00,5.15,5.17,5.15,5.17,168000.0,3.5573,3.5711,3.5573,3.5711,168000.0
2012-09-05 12:50:00,5.17,5.17,5.15,5.16,252000.0,3.5711,3.5711,3.5573,3.5642,252000.0
2012-09-05 13:00:00,5.16,5.16,5.15,5.16,200400.0,3.5642,3.5642,3.5573,3.5642,200400.0
2012-09-05 13:10:00,5.16,5.16,5.15,5.16,234400.0,3.5642,3.5642,3.5573,3.5642,234400.0
2012-09-05 13:20:00,5.16,5.16,5.15,5.16,211600.0,3.5642,3.5642,3.5573,3.5642,211600.0
2012-09-05 13:30:00,5.16,5.16,5.13,5.13,180000.0,3.5642,3.5642,3.5435,3.5435,180000.0
2012-09-05 13:40:00,5.13,5.14,5.12,5.13,324400.0,3.5435,3.5504,3.5366,3.5435,324400.0
2012-09-05 13:50:00,5.13,5.14,5.13,5.13,179200.0,3.5435,3.5504,3.5435,3.5435,179200.0
2012-09-05 14:00:00,5.13,5.14,5.12,5.13,174800.0,3.5435,3.5504,3.5366,3.5435,174800.0
2012-09-05 14:10:00,5.13,5.14,5.13,5.13,117200.0,3.5435,3.5504,3.5435,3.5435,117200.0
2012-09-05 14:20:00,5.13,5.14,5.13,5.13,197600.0,3.5435,3.5504,3.5435,3.5435,197600.0
2012-09-05 14:30:00,5.13,5.15,5.13,5.15,284800.0,3.5435,3.5573,3.5435,3.5573,284800.0
2012-09-05 14:40:00,5.15,5.15,5.14,5.14,204000.0,3.5573,3.5573,3.5504,3.5504,204000.0
2012-09-05 14:50:00,5.14,5.14,5.14,5.14,154000.0,3.5504,3.5504,3.5504,3.5504,154000.0
2012-09-05 15:00:00,5.14,5.15,5.12,5.15,520400.0,3.5504,3.5573,3.5366,3.5573,520400.0
2012-09-05 15:10:00,5.15,5.16,5.14,5.16,863200.0,3.5573,3.5642,3.5504,3.5642,863200.0
2012-09-05 15:20:00,5.16,5.18,5.16,5.18,634800.0,3.5642,3.578,3.5642,3.578,634800.0
2012-09-05 15:30:00,5.18,5.18,5.15,5.16,815200.0,3.578,3.578,3.5573,3.5642,815200.0
2012-09-05 15:40:00,5.16,5.16,5.13,5.14,924400.0,3.5642,3.5642,3.5435,3.5504,924400.0
2012-09-05 15:50:00,5.14,5.15,5.13,5.14,1630400.0,3.5504,3.5573,3.5435,3.5504,1630400.0
2012-09-06 09:30:00,5.19,5.25,5.17,5.22,464400.0,3.5849,3.6264,3.5711,3.6056,464400.0
2012-09-06 09:40:00,5.23,5.23,5.13,5.14,883200.0,3.6126,3.6126,3.5435,3.5504,883200.0
2012-09-06 09:50:00,5.14,5.17,5.11,5.15,1079200.0,3.5504,3.5711,3.5297,3.5573,1079200.0
2012-09-06 10:00:00,5.15,5.18,5.15,5.17,607600.0,3.5573,3.578,3.5573,3.5711,607600.0
2012-09-06 10:10:00,5.16,5.17,5.14,5.15,736400.0,3.5642,3.5711,3.5504,3.5573,736400.0
2012-09-06 10:20:00,5.15,5.18,5.15,5.18,791200.0,3.5573,3.578,3.5573,3.578,791200.0
2012-09-06 10:30:00,5.18,5.2,5.17,5.2,361200.0,3.578,3.5918,3.5711,3.5918,361200.0
2012-09-06 10:40:00,5.2,5.2,5.18,5.2,516800.0,3.5918,3.5918,3.578,3.5918,516800.0
2012-09-06 10:50:00,5.19,5.2,5.17,5.19,550800.0,3.5849,3.5918,3.5711,3.5849,550800.0
2012-09-06 11:00:00,5.2,5.22,5.19,5.21,134000.0,3.5918,3.6056,3.5849,3.5987,134000.0
2012-09-06 11:10:00,5.21,5.22,5.2,5.21,88800.0,3.5987,3.6056,3.5918,3.5987,88800.0
2012-09-06 11:20:00,5.22,5.22,5.21,5.22,160000.0,3.6056,3.6056,3.5987,3.6056,160000.0
2012-09-06 11:30:00,5.22,5.25,5.21,5.25,726000.0,3.6056,3.6264,3.5987,3.6264,726000.0
2012-09-06 11:40:00,5.25,5.26,5.23,5.23,366000.0,3.6264,3.6333,3.6126,3.6126,366000.0
2012-09-06 11:50:00,5.23,5.25,5.23,5.24,192800.0,3.6126,3.6264,3.6126,3.6195,192800.0
2012-09-06 12:00:00,5.24,5.27,5.24,5.27,234400.0,3.6195,3.6402,3.6195,3.6402,234400.0
2012-09-06 12:10:00,5.26,5.28,5.26,5.26,221600.0,3.6333,3.6471,3.6333,3.6333,221600.0
2012-09-06 12:20:00,5.26,5.26,5.26,5.26,129600.0,3.6333,3.6333,3.6333,3.6333,129600.0
2012-09-06 12:30:00,5.26,5.27,5.25,5.27,164000.0,3.6333,3.6402,3.6264,3.6402,164000.0
2012-09-06 12:40:00,5.27,5.27,5.24,5.24,229200.0,3.6402,3.6402,3.6195,3.6195,229200.0
2012-09-06 12:50:00,5.25,5.26,5.23,5.23,317600.0,3.6264,3.6333,3.6126,3.6126,317600.0
2012-09-06 13:00:00,5.23,5.24,5.23,5.23,199600.0,3.6126,3.6195,3.6126,3.6126,199600.0
2012-09-06 13:10:00,5.23,5.23,5.21,5.21,154800.0,3.6126,3.6126,3.5987,3.5987,154800.0
2012-09-06 13:20:00,5.21,5.22,5.21,5.22,125600.0,3.5987,3.6056,3.5987,3.6056,125600.0
2012-09-06 13:30:00,5.21,5.21,5.2,5.2,180800.0,3.5987,3.5987,3.5918,3.5918,180800.0
2012-09-06 13:40:00,5.2,5.21,5.2,5.2,62800.0,3.5918,3.5987,3.5918,3.5918,62800.0
2012-09-06 13:50:00,5.2,5.22,5.2,5.21,321600.0,3.5918,3.6056,3.5918,3.5987,321600.0
2012-09-06 14:00:00,5.22,5.23,5.21,5.22,200800.0,3.6056,3.6126,3.5987,3.6056,200800.0
2012-09-06 14:10:00,5.22,5.24,5.22,5.24,137600.0,3.6056,3.6195,3.6056,3.6195,137600.0
2012-09-06 14:20:00,5.23,5.24,5.23,5.24,129200.0,3.6126,3.6195,3.6126,3.6195,129200.0
2012-09-06 14:30:00,5.24,5.25,5.23,5.24,146800.0,3.6195,3.6264,3.6126,3.6195,146800.0
2012-09-06 14:40:00,5.24,5.26,5.24,5.26,142000.0,3.6195,3.6333,3.6195,3.6333,142000.0
2012-09-06 14:50:00,5.26,5.26,5.25,5.26,102000.0,3.6333,3.6333,3.6264,3.6333,102000.0
2012-09-06 15:00:00,5.26,5.27,5.26,5.27,82400.0,3.6333,3.6402,3.6333,3.6402,82400.0
2012-09-06 15:10:00,5.27,5.27,5.25,5.26,275600.0,3.6402,3.6402,3.6264,3.6333,275600.0
2012-09-06 15:20:00,5.25,5.28,5.25,5.27,570400.0,3.6264,3.6471,3.6264,3.6402,570400.0
2012-09-06 15:30:00,5.27,5.28,5.25,5.26,338400.0,3.6402,3.6471,3.6264,3.6333,338400.0
2012-09-06 15:40:00,5.26,5.27,5.25,5.27,575200.0,3.6333,3.6402,3.6264,3.6402,575200.0
2012-09-06 15:50:00,5.27,5.27,5.26,5.27,562400.0,3.6402,3.6402,3.6333,3.6402,562400.0
2012-09-07 09:30:00,5.28,5.29,5.26,5.28,249600.0,3.6471,3.654,3.6333,3.6471,249600.0
2012-09-07 09:40:00,5.28,5.31,5.27,5.31,243200.0,3.6471,3.6678,3.6402,3.6678,243200.0
2012-09-07 09:50:00,5.31,5.32,5.3,5.31,213200.0,3.6678,3.6747,3.6609,3.6678,213200.0
2012-09-07 10:00:00,5.32,5.33,5.29,5.33,380800.0,3.6747,3.6816,3.654,3.6816,380800.0
2012-09-07 10:10:00,5.33,5.33,5.29,5.29,186800.0,3.6816,3.6816,3.654,3.654,186800.0
2012-09-07 10:20:00,5.29,5.32,5.29,5.32,176800.0,3.654,3.6747,3.654,3.6747,176800.0
2012-09-07 10:30:00,5.32,5.36,5.32,5.35,192400.0,3.6747,3.7024,3.6747,3.6954,192400.0
2012-09-07 10:40:00,5.35,5.36,5.35,5.36,67600.0,3.6954,3.7024,3.6954,3.7024,67600.0
2012-09-07 10:50:00,5.36,5.38,5.36,5.37,230000.0,3.7024,3.7162,3.7024,3.7093,230000.0
2012-09-07 11:00:00,5.37,5.38,5.36,5.37,329600.0,3.7093,3.7162,3.7024,3.7093,329600.0
2012-09-07 11:10:00,5.37,5.38,5.36,5.36,164000.0,3.7093,3.7162,3.7024,3.7024,164000.0
2012-09-07 11:20:00,5.37,5.38,5.35,5.38,144000.0,3.7093,3.7162,3.6954,3.7162,144000.0
2012-09-07 11:30:00,5.38,5.38,5.35,5.36,290800.0,3.7162,3.7162,3.6954,3.7024,290800.0
2012-09-07 11:40:00,5.36,5.37,5.36,5.37,145600.0,3.7024,3.7093,3.7024,3.7093,145600.0
2012-09-07 11:50:00,5.37,5.41,5.36,5.41,492000.0,3.7093,3.7369,3.7024,3.7369,492000.0
2012-09-07 12:00:00,5.4,5.42,5.4,5.41,344000.0,3.73,3.7438,3.73,3.7369,344000.0
2012-09-07 12:10:00,5.41,5.41,5.37,5.37,322400.0,3.7369,3.7369,3.7093,3.7093,322400.0
2012-09-07 12:20:00,5.37,5.39,5.36,5.38,325200.0,3.7093,3.7231,3.7024,3.7162,325200.0
2012-09-07 12:30:00,5.37,5.38,5.36,5.38,266400.0,3.7093,3.7162,3.7024,3.7162,266400.0
2012-09-07 12:40:00,5.38,5.41,5.38,5.4,336400.0,3.7162,3.7369,3.7162,3.73,336400.0
2012-09-07 12:50:00,5.4,5.4,5.38,5.38,129600.0,3.73,3.73,3.7162,3.7162,129600.0
2012-09-07 13:00:00,5.38,5.4,5.38,5.39,182800.0,3.7162,3.73,3.7162,3.7231,182800.0
2012-09-07 13:10:00,5.39,5.4,5.38,5.4,159600.0,3.7231,3.73,3.7162,3.73,159600.0
2012-09-07 13:20:00,5.4,5.41,5.39,5.4,348400.0,3.73,3.7369,3.7231,3.73,348400.0
2012-09-07 13:30:00,5.4,5.41,5.4,5.41,250000.0,3.73,3.7369,3.73,3.7369,250000.0
2012-09-07 13:40:00,5.41,5.43,5.4,5.43,570400.0,3.7369,3.7507,3.73,3.7507,570400.0
2012-09-07 13:50:00,5.43,5.45,5.43,5.45,389600.0,3.7507,3.7645,3.7507,3.7645,389600.0
2012-09-07 14:00:00,5.45,5.45,5.43,5.43,339200.0,3.7645,3.7645,3.7507,3.7507,339200.0
2012-09-07 14:10:00,5.43,5.45,5.43,5.45,421200.0,3.7507,3.7645,3.7507,3.7645,421200.0
2012-09-07 14:20:00,5.45,5.46,5.44,5.45,354800.0,3.7645,3.7714,3.7576,3.7645,354800.0
2012-09-07 14:30:00,5.45,5.46,5.44,5.45,376000.0,3.7645,3.7714,3.7576,3.7645,376000.0
2012-09-07 14:40:00,5.45,5.45,5.44,5.45,190400.0,3.7645,3.7645,3.7576,3.7645,190400.0
2012-09-07 14:50:00,5.45,5.45,5.45,5.45,242000.0,3.7645,3.7645,3.7645,3.7645,242000.0
2012-09-07 15:00:00,5.45,5.45,5.43,5.43,292800.0,3.7645,3.7645,3.7507,3.7507,292800.0
2012-09-07 15:10:00,5.43,5.43,5.43,5.43,350400.0,3.7507,3.7507,3.7507,3.7507,350400.0
2012-09-07 15:20:00,5.43,5.44,5.4,5.42,759600.0,3.7507,3.7576,3.73,3.7438,759600.0
2012-09-07 15:30:00,5.42,5.42,5.41,5.42,303600.0,3.7438,3.7438,3.7369,3.7438,303600.0
2012-09-07 15:40:00,5.42,5.43,5.41,5.43,528400.0,3.7438,3.7507,3.7369,3.7507,528400.0
2012-09-07 15:50:00,5.43,5.43,5.41,5.42,1440400.0,3.7507,3.7507,3.7369,3.7438,1440400.0
2012-09-10 09:30:00,5.37,5.39,5.33,5.36,336000.0,3.7093,3.7231,3.6816,3.7024,336000.0
2012-09-10 09:40:00,5.35,5.39,5.34,5.35,289200.0,3.6954,3.7231,3.6885,3.6954,289200.0
2012-09-10 09:50:00,5.35,5.38,5.35,5.38,196400.0,3.6954,3.7162,3.6954,3.7162,196400.0
2012-09-10 10:00:00,5.38,5.4,5.36,5.39,411200.0,3.7162,3.73,3.7024,3.7231,411200.0
2012-09-10 10:10:00,5.39,5.42,5.39,5.4,188400.0,3.7231,3.7438,3.7231,3.73,188400.0
2012-09-10 10:20:00,5.41,5.42,5.4,5.42,168800.0,3.7369,3.7438,3.73,3.7438,168800.0
2012-09-10 10:30:00,5.41,5.42,5.41,5.41,140000.0,3.7369,3.7438,3.7369,3.7369,140000.0
2012-09-10 10:40:00,5.41,5.42,5.4,5.42,232400.0,3.7369,3.7438,3.73,3.7438,232400.0
2012-09-10 10:50:00,5.42,5.42,5.41,5.41,100000.0,3.7438,3.7438,3.7369,3.7369,100000.0
2012-09-10 11:00:00,5.41,5.42,5.4,5.41,201600.0,3.7369,3.7438,3.73,3.7369,201600.0
2012-09-10 11:10:00,5.41,5.42,5.4,5.41,183200.0,3.7369,3.7438,3.73,3.7369,183200.0
2012-09-10 11:20:00,5.41,5.42,5.4,5.4,161200.0,3.7369,3.7438,3.73,3.73,161200.0
2012-09-10 11:30:00,5.4,5.42,5.4,5.42,194400.0,3.73,3.7438,3.73,3.7438,194400.0
2012-09-10 11:40:00,5.42,5.42,5.41,5.41,187200.0,3.7438,3.7438,3.7369,3.7369,187200.0
2012-09-10 11:50:00,5.41,5.41,5.4,5.4,246000.0,3.7369,3.7369,3.73,3.73,246000.0
2012-09-10 12:00:00,5.4,5.4,5.39,5.4,227200.0,3.73,3.73,3.7231,3.73,227200.0
2012-09-10 12:10:00,5.4,5.41,5.4,5.4,323200.0,3.73,3.7369,3.73,3.73,323200.0
2012-09-10 12:20:00,5.4,5.41,5.39,5.4,194000.0,3.73,3.7369,3.7231,3.73,194000.0
2012-09-10 12:30:00,5.4,5.41,5.38,5.39,180800.0,3.73,3.7369,3.7162,3.7231,180800.0
2012-09-10 12:40:00,5.39,5.39,5.38,5.38,174800.0,3.7231,3.7231,3.7162,3.7162,174800.0
2012-09-10 12:50:00,5.39,5.39,5.38,5.39,209200.0,3.7231,3.7231,3.7162,3.7231,209200.0
2012-09-10 13:00:00,5.39,5.4,5.39,5.4,344000.0,3.7231,3.73,3.7231,3.73,344000.0
2012-09-10 13:10:00,5.4,5.41,5.4,5.41,116400.0,3.73,3.7369,3.73,3.7369,116400.0
2012-09-10 13:20:00,5.41,5.43,5.41,5.43,147600.0,3.7369,3.7507,3.7369,3.7507,147600.0
2012-09-10 13:30:00,5.43,5.43,5.42,5.42,152800.0,3.7507,3.7507,3.7438,3.7438,152800.0
2012-09-10 13:40:00,5.42,5.43,5.42,5.42,160800.0,3.7438,3.7507,3.7438,3.7438,160800.0
2012-09-10 13:50:00,5.43,5.45,5.42,5.45,246800.0,3.7507,3.7645,3.7438,3.7645,246800.0
2012-09-10 14:00:00,5.45,5.46,5.43,5.43,315200.0,3.7645,3.7714,3.7507,3.7507,315200.0
2012-09-10 14:10:00,5.43,5.43,5.43,5.43,351200.0,3.7507,3.7507,3.7507,3.7507,351200.0
2012-09-10 14:20:00,5.43,5.43,5.43,5.43,120400.0,3.7507,3.7507,3.7507,3.7507,120400.0
2012-09-10 14:30:00,5.43,5.44,5.43,5.43,567200.0,3.7507,3.7576,3.7507,3.7507,567200.0
2012-09-10 14:40:00,5.43,5.43,5.43,5.43,125200.0,3.7507,3.7507,3.7507,3.7507,125200.0
2012-09-10 14:50:00,5.43,5.43,5.42,5.42,356000.0,3.7507,3.7507,3.7438,3.7438,356000.0
2012-09-10 15:00:00,5.42,5.43,5.42,5.42,238000.0,3.7438,3.7507,3.7438,3.7438,238000.0
2012-09-10 15:10:00,5.43,5.43,5.42,5.42,436400.0,3.7507,3.7507,3.7438,3.7438,436400.0
2012-09-10 15:20:00,5.42,5.43,5.41,5.41,768000.0,3.7438,3.7507,3.7369,3.7369,768000.0
2012-09-10 15:30:00,5.41,5.42,5.4,5.42,1378000.0,3.7369,3.7438,3.73,3.7438,1378000.0
2012-09-10 15:40:00,5.42,5.43,5.4,5.41,750800.0,3.7438,3.7507,3.73,3.7369,750800.0
2012-09-10 15:50:00,5.41,5.41,5.39,5.4,1414800.0,3.7369,3.7369,3.7231,3.73,1414800.0
2012-09-11 09:30:00,5.38,5.45,5.37,5.43,233200.0,3.7162,3.7645,3.7093,3.7507,233200.0
2012-09-11 09:40:00,5.43,5.46,5.43,5.43,152400.0,3.7507,3.7714,3.7507,3.7507,152400.0
2012-09-11 09:50:00,5.44,5.5,5.44,5.5,192800.0,3.7576,3.7991,3.7576,3.7991,192800.0
2012-09-11 10:00:00,5.5,5.52,5.48,5.48,425200.0,3.7991,3.8129,3.7852,3.7852,425200.0
2012-09-11 10:10:00,5.48,5.5,5.47,5.49,240400.0,3.7852,3.7991,3.7783,3.7921,240400.0
2012-09-11 10:20:00,5.49,5.5,5.47,5.48,349200.0,3.7921,3.7991,3.7783,3.7852,349200.0
2012-09-11 10:30:00,5.48,5.48,5.46,5.48,132800.0,3.7852,3.7852,3.7714,3.7852,132800.0
2012-09-11 10:40:00,5.48,5.49,5.46,5.46,128400.0,3.7852,3.7921,3.7714,3.7714,128400.0
2012-09-11 10:50:00,5.46,5.47,5.46,5.46,170800.0,3.7714,3.7783,3.7714,3.7714,170800.0
2012-09-11 11:00:00,5.46,5.48,5.46,5.47,279200.0,3.7714,3.7852,3.7714,3.7783,279200.0
2012-09-11 11:10:00,5.47,5.47,5.46,5.47,124800.0,3.7783,3.7783,3.7714,3.7783,124800.0
2012-09-11 11:20:00,5.47,5.48,5.47,5.48,137200.0,3.7783,3.7852,3.7783,3.7852,137200.0
2012-09-11 11:30:00,5.48,5.48,5.48,5.48,79200.0,3.7852,3.7852,3.7852,3.7852,79200.0
2012-09-11 11:40:00,5.48,5.48,5.47,5.48,121200.0,3.7852,3.7852,3.7783,3.7852,121200.0
2012-09-11 11:50:00,5.48,5.48,5.48,5.48,118400.0,3.7852,3.7852,3.7852,3.7852,118400.0
2012-09-11 12:00:00,5.48,5.48,5.48,5.48,122800.0,3.7852,3.7852,3.7852,3.7852,122800.0
2012-09-11 12:10:00,5.48,5.48,5.47,5.47,226800.0,3.7852,3.7852,3.7783,3.7783,226800.0
2012-09-11 12:20:00,5.47,5.47,5.47,5.47,192000.0,3.7783,3.7783,3.7783,3.7783,192000.0
2012-09-11 12:30:00,5.47,5.48,5.46,5.47,333200.0,3.7783,3.7852,3.7714,3.7783,333200.0
2012-09-11 12:40:00,5.47,5.48,5.46,5.48,200400.0,3.7783,3.7852,3.7714,3.7852,200400.0
2012-09-11 12:50:00,5.48,5.48,5.47,5.47,128400.0,3.7852,3.7852,3.7783,3.7783,128400.0
2012-09-11 13:00:00,5.47,5.48,5.47,5.48,240400.0,3.7783,3.7852,3.7783,3.7852,240400.0
2012-09-11 13:10:00,5.48,5.49,5.47,5.48,248400.0,3.7852,3.7921,3.7783,3.7852,248400.0
2012-09-11 13:20:00,5.48,5.48,5.47,5.48,304800.0,3.7852,3.7852,3.7783,3.7852,304800.0
2012-09-11 13:30:00,5.48,5.48,5.47,5.48,231600.0,3.7852,3.7852,3.7783,3.7852,231600.0
2012-09-11 13:40:00,5.48,5.49,5.48,5.48,157600.0,3.7852,3.7921,3.7852,3.7852,157600.0
2012-09-11 13:50:00,5.48,5.5,5.48,5.5,285200.0,3.7852,3.7991,3.7852,3.7991,285200.0
2012-09-11 14:00:00,5.5,5.5,5.49,5.49,256400.0,3.7991,3.7991,3.7921,3.7921,256400.0
2012-09-11 14:10:00,5.49,5.5,5.48,5.48,330800.0,3.7921,3.7991,3.7852,3.7852,330800.0
2012-09-11 14:20:00,5.49,5.49,5.47,5.47,228000.0,3.7921,3.7921,3.7783,3.7783,228000.0
2012-09-11 14:30:00,5.47,5.48,5.46,5.46,182400.0,3.7783,3.7852,3.7714,3.7714,182400.0
2012-09-11 14:40:00,5.46,5.47,5.46,5.46,260400.0,3.7714,3.7783,3.7714,3.7714,260400.0
2012-09-11 14:50:00,5.46,5.47,5.46,5.46,288000.0,3.7714,3.7783,3.7714,3.7714,288000.0
2012-09-11 15:00:00,5.46,5.46,5.44,5.44,349600.0,3.7714,3.7714,3.7576,3.7576,349600.0
2012-09-11 15:10:00,5.44,5.44,5.43,5.43,796400.0,3.7576,3.7576,3.7507,3.7507,796400.0
2012-09-11 15:20:00,5.43,5.43,5.42,5.43,452400.0,3.7507,3.7507,3.7438,3.7507,452400.0
2012-09-11 15:30:00,5.43,5.45,5.43,5.44,671600.0,3.7507,3.7645,3.7507,3.7576,671600.0
2012-09-11 15:40:00,5.44,5.45,5.44,5.44,646800.0,3.7576,3.7645,3.7576,3.7576,646800.0
2012-09-11 15:50:00,5.44,5.46,5.43,5.44,1851600.0,3.7576,3.7714,3.7507,3.7576,1851600.0
2012-09-12 09:30:00,5.47,5.53,5.47,5.49,179200.0,3.7783,3.8198,3.7783,3.7921,179200.0
2012-09-12 09:40:00,5.5,5.53,5.49,5.5,292400.0,3.7991,3.8198,3.7921,3.7991,292400.0
2012-09-12 09:50:00,5.49,5.49,5.47,5.49,114000.0,3.7921,3.7921,3.7783,3.7921,114000.0
2012-09-12 10:00:00,5.49,5.5,5.48,5.49,141200.0,3.7921,3.7991,3.7852,3.7921,141200.0
2012-09-12 10:10:00,5.48,5.5,5.48,5.49,189600.0,3.7852,3.7991,3.7852,3.7921,189600.0
2012-09-12 10:20:00,5.49,5.49,5.48,5.48,108800.0,3.7921,3.7921,3.7852,3.7852,108800.0
2012-09-12 10:30:00,5.48,5.5,5.48,5.49,116400.0,3.7852,3.7991,3.7852,3.7921,116400.0
2012-09-12 10:40:00,5.49,5.5,5.48,5.48,160800.0,3.7921,3.7991,3.7852,3.7852,160800.0
2012-09-12 10:50:00,5.48,5.51,5.48,5.49,138800.0,3.7852,3.806,3.7852,3.7921,138800.0
2012-09-12 11:00:00,5.5,5.51,5.5,5.5,124000.0,3.7991,3.806,3.7991,3.7991,124000.0
2012-09-12 11:10:00,5.5,5.5,5.49,5.5,117600.0,3.7991,3.7991,3.7921,3.7991,117600.0
2012-09-12 11:20:00,5.5,5.5,5.48,5.48,216000.0,3.7991,3.7991,3.7852,3.7852,216000.0
2012-09-12 11:30:00,5.49,5.5,5.49,5.49,114400.0,3.7921,3.7991,3.7921,3.7921,114400.0
2012-09-12 11:40:00,5.49,5.51,5.49,5.5,221600.0,3.7921,3.806,3.7921,3.7991,221600.0
2012-09-12 11:50:00,5.5,5.51,5.48,5.49,173200.0,3.7991,3.806,3.7852,3.7921,173200.0
2012-09-12 12:00:00,5.49,5.5,5.48,5.49,146000.0,3.7921,3.7991,3.7852,3.7921,146000.0
2012-09-12 12:10:00,5.49,5.49,5.48,5.49,128800.0,3.7921,3.7921,3.7852,3.7921,128800.0
2012-09-12 12:20:00,5.49,5.5,5.48,5.48,127200.0,3.7921,3.7991,3.7852,3.7852,127200.0
2012-09-12 12:30:00,5.48,5.49,5.48,5.48,130000.0,3.7852,3.7921,3.7852,3.7852,130000.0
2012-09-12 12:40:00,5.48,5.5,5.47,5.49,212400.0,3.7852,3.7991,3.7783,3.7921,212400.0
2012-09-12 12:50:00,5.49,5.51,5.49,5.5,147200.0,3.7921,3.806,3.7921,3.7991,147200.0
2012-09-12 13:00:00,5.5,5.51,5.5,5.51,135600.0,3.7991,3.806,3.7991,3.806,135600.0
2012-09-12 13:10:00,5.51,5.51,5.5,5.51,80400.0,3.806,3.806,3.7991,3.806,80400.0
2012-09-12 13:20:00,5.51,5.51,5.5,5.5,158000.0,3.806,3.806,3.7991,3.7991,158000.0
2012-09-12 13:30:00,5.51,5.51,5.5,5.5,128800.0,3.806,3.806,3.7991,3.7991,128800.0
2012-09-12 13:40:00,5.5,5.51,5.5,5.5,133200.0,3.7991,3.806,3.7991,3.7991,133200.0
2012-09-12 13:50:00,5.5,5.51,5.5,5.51,163600.0,3.7991,3.806,3.7991,3.806,163600.0
2012-09-12 14:00:00,5.51,5.53,5.51,5.53,224800.0,3.806,3.8198,3.806,3.8198,224800.0
2012-09-12 14:10:00,5.53,5.54,5.52,5.53,398400.0,3.8198,3.8267,3.8129,3.8198,398400.0
2012-09-12 14:20:00,5.53,5.53,5.52,5.53,155600.0,3.8198,3.8198,3.8129,3.8198,155600.0
2012-09-12 14:30:00,5.53,5.54,5.51,5.51,322800.0,3.8198,3.8267,3.806,3.806,322800.0
2012-09-12 14:40:00,5.52,5.52,5.5,5.51,218800.0,3.8129,3.8129,3.7991,3.806,218800.0
2012-09-12 14:50:00,5.51,5.51,5.5,5.5,221200.0,3.806,3.806,3.7991,3.7991,221200.0
2012-09-12 15:00:00,5.5,5.51,5.49,5.5,219600.0,3.7991,3.806,3.7921,3.7991,219600.0
2012-09-12 15:10:00,5.5,5.51,5.49,5.5,256400.0,3.7991,3.806,3.7921,3.7991,256400.0
2012-09-12 15:20:00,5.5,5.51,5.5,5.51,196400.0,3.7991,3.806,3.7991,3.806,196400.0
2012-09-12 15:30:00,5.51,5.52,5.5,5.52,540000.0,3.806,3.8129,3.7991,3.8129,540000.0
2012-09-12 15:40:00,5.52,5.53,5.52,5.52,378400.0,3.8129,3.8198,3.8129,3.8129,378400.0
2012-09-12 15:50:00,5.52,5.53,5.51,5.52,653600.0,3.8129,3.8198,3.806,3.8129,653600.0
2012-09-13 09:30:00,5.52,5.54,5.49,5.51,223200.0,3.8129,3.8267,3.7921,3.806,223200.0
2012-09-13 09:40:00,5.51,5.51,5.49,5.49,61200.0,3.806,3.806,3.7921,3.7921,61200.0
2012-09-13 09:50:00,5.5,5.5,5.46,5.48,196000.0,3.7991,3.7991,3.7714,3.7852,196000.0
2012-09-13 10:00:00,5.48,5.52,5.48,5.51,244000.0,3.7852,3.8129,3.7852,3.806,244000.0
2012-09-13 10:10:00,5.51,5.52,5.5,5.52,383600.0,3.806,3.8129,3.7991,3.8129,383600.0
2012-09-13 10:20:00,5.52,5.53,5.52,5.53,175200.0,3.8129,3.8198,3.8129,3.8198,175200.0
2012-09-13 10:30:00,5.53,5.55,5.52,5.55,264800.0,3.8198,3.8336,3.8129,3.8336,264800.0
2012-09-13 10:40:00,5.55,5.57,5.54,5.57,247600.0,3.8336,3.8474,3.8267,3.8474,247600.0
2012-09-13 10:50:00,5.57,5.58,5.57,5.57,124000.0,3.8474,3.8543,3.8474,3.8474,124000.0
2012-09-13 11:00:00,5.57,5.59,5.57,5.59,212800.0,3.8474,3.8612,3.8474,3.8612,212800.0
2012-09-13 11:10:00,5.59,5.59,5.58,5.58,173200.0,3.8612,3.8612,3.8543,3.8543,173200.0
2012-09-13 11:20:00,5.58,5.58,5.56,5.57,174400.0,3.8543,3.8543,3.8405,3.8474,174400.0
2012-09-13 11:30:00,5.57,5.57,5.55,5.55,120400.0,3.8474,3.8474,3.8336,3.8336,120400.0
2012-09-13 11:40:00,5.55,5.55,5.53,5.54,85600.0,3.8336,3.8336,3.8198,3.8267,85600.0
2012-09-13 11:50:00,5.54,5.55,5.51,5.52,174400.0,3.8267,3.8336,3.806,3.8129,174400.0
2012-09-13 12:00:00,5.51,5.52,5.5,5.51,120800.0,3.806,3.8129,3.7991,3.806,120800.0
2012-09-13 12:10:00,5.51,5.52,5.5,5.51,108400.0,3.806,3.8129,3.7991,3.806,108400.0
2012-09-13 12:20:00,5.52,5.52,5.5,5.51,114400.0,3.8129,3.8129,3.7991,3.806,114400.0
2012-09-13 12:30:00,5.51,5.55,5.5,5.53,117600.0,3.806,3.8336,3.7991,3.8198,117600.0
2012-09-13 12:40:00,5.53,5.56,5.53,5.55,148400.0,3.8198,3.8405,3.8198,3.8336,148400.0
2012-09-13 12:50:00,5.54,5.55,5.53,5.55,159600.0,3.8267,3.8336,3.8198,3.8336,159600.0
2012-09-13 13:00:00,5.55,5.56,5.55,5.56,159600.0,3.8336,3.8405,3.8336,3.8405,159600.0
2012-09-13 13:10:00,5.56,5.58,5.55,5.57,170800.0,3.8405,3.8543,3.8336,3.8474,170800.0
2012-09-13 13:20:00,5.57,5.6,5.57,5.6,171600.0,3.8474,3.8681,3.8474,3.8681,171600.0
2012-09-13 13:30:00,5.6,5.62,5.6,5.61,268400.0,3.8681,3.8819,3.8681,3.875,268400.0
2012-09-13 13:40:00,5.61,5.61,5.6,5.61,250400.0,3.875,3.875,3.8681,3.875,250400.0
2012-09-13 13:50:00,5.61,5.61,5.59,5.59,257200.0,3.875,3.875,3.8612,3.8612,257200.0
2012-09-13 14:00:00,5.59,5.6,5.59,5.6,221600.0,3.8612,3.8681,3.8612,3.8681,221600.0
2012-09-13 14:10:00,5.6,5.6,5.59,5.6,112000.0,3.8681,3.8681,3.8612,3.8681,112000.0
2012-09-13 14:20:00,5.6,5.63,5.6,5.62,165600.0,3.8681,3.8889,3.8681,3.8819,165600.0
2012-09-13 14:30:00,5.62,5.63,5.62,5.62,239600.0,3.8819,3.8889,3.8819,3.8819,239600.0
2012-09-13 14:40:00,5.62,5.63,5.62,5.63,273200.0,3.8819,3.8889,3.8819,3.8889,273200.0
2012-09-13 14:50:00,5.63,5.63,5.61,5.61,359200.0,3.8889,3.8889,3.875,3.875,359200.0
2012-09-13 15:00:00,5.61,5.62,5.61,5.61,266400.0,3.875,3.8819,3.875,3.875,266400.0
2012-09-13 15:10:00,5.61,5.62,5.59,5.59,444800.0,3.875,3.8819,3.8612,3.8612,444800.0
2012-09-13 15:20:00,5.59,5.61,5.57,5.6,1126400.0,3.8612,3.875,3.8474,3.8681,1126400.0
2012-09-13 15:30:00,5.6,5.62,5.6,5.62,766000.0,3.8681,3.8819,3.8681,3.8819,766000.0
2012-09-13 15:40:00,5.62,5.63,5.6,5.62,692800.0,3.8819,3.8889,3.8681,3.8819,692800.0
2012-09-13 15:50:00,5.62,5.62,5.59,5.6,1083200.0,3.8819,3.8819,3.8612,3.8681,1083200.0
2012-09-14 09:30:00,5.62,5.73,5.62,5.72,473600.0,3.8819,3.9579,3.8819,3.951,473600.0
2012-09-14 09:40:00,5.73,5.76,5.71,5.76,370000.0,3.9579,3.9786,3.9441,3.9786,370000.0
2012-09-14 09:50:00,5.76,5.78,5.75,5.78,538800.0,3.9786,3.9925,3.9717,3.9925,538800.0
2012-09-14 10:00:00,5.78,5.8,5.76,5.8,346800.0,3.9925,4.0063,3.9786,4.0063,346800.0
2012-09-14 10:10:00,5.8,5.83,5.79,5.83,749600.0,4.0063,4.027,3.9994,4.027,749600.0
2012-09-14 10:20:00,5.83,5.86,5.82,5.84,562400.0,4.027,4.0477,4.0201,4.0339,562400.0
2012-09-14 10:30:00,5.84,5.87,5.83,5.86,494800.0,4.0339,4.0546,4.027,4.0477,494800.0
2012-09-14 10:40:00,5.86,5.93,5.86,5.92,1061600.0,4.0477,4.0961,4.0477,4.0892,1061600.0
2012-09-14 10:50:00,5.93,5.95,5.88,5.88,780800.0,4.0961,4.1099,4.0615,4.0615,780800.0
2012-09-14 11:00:00,5.88,5.88,5.81,5.82,880000.0,4.0615,4.0615,4.0132,4.0201,880000.0
2012-09-14 11:10:00,5.82,5.83,5.79,5.8,404400.0,4.0201,4.027,3.9994,4.0063,404400.0
2012-09-14 11:20:00,5.8,5.82,5.8,5.82,398800.0,4.0063,4.0201,4.0063,4.0201,398800.0
2012-09-14 11:30:00,5.82,5.82,5.8,5.82,141600.0,4.0201,4.0201,4.0063,4.0201,141600.0
2012-09-14 11:40:00,5.82,5.83,5.8,5.8,192800.0,4.0201,4.027,4.0063,4.0063,192800.0
2012-09-14 11:50:00,5.8,5.81,5.8,5.8,163200.0,4.0063,4.0132,4.0063,4.0063,163200.0
2012-09-14 12:00:00,5.8,5.84,5.79,5.82,444000.0,4.0063,4.0339,3.9994,4.0201,444000.0
2012-09-14 12:10:00,5.83,5.84,5.82,5.83,179200.0,4.027,4.0339,4.0201,4.027,179200.0
2012-09-14 12:20:00,5.83,5.84,5.81,5.81,197600.0,4.027,4.0339,4.0132,4.0132,197600.0
2012-09-14 12:30:00,5.81,5.83,5.81,5.83,116000.0,4.0132,4.027,4.0132,4.027,116000.0
2012-09-14 12:40:00,5.82,5.83,5.76,5.77,407200.0,4.0201,4.027,3.9786,3.9856,407200.0
2012-09-14 12:50:00,5.76,5.8,5.76,5.79,278000.0,3.9786,4.0063,3.9786,3.9994,278000.0
2012-09-14 13:00:00,5.79,5.79,5.78,5.78,128000.0,3.9994,3.9994,3.9925,3.9925,128000.0
2012-09-14 13:10:00,5.78,5.79,5.78,5.78,98000.0,3.9925,3.9994,3.9925,3.9925,98000.0
2012-09-14 13:20:00,5.78,5.78,5.76,5.76,107600.0,3.9925,3.9925,3.9786,3.9786,107600.0
2012-09-14 13:30:00,5.76,5.77,5.75,5.76,162000.0,3.9786,3.9856,3.9717,3.9786,162000.0
2012-09-14 13:40:00,5.76,5.77,5.76,5.76,156000.0,3.9786,3.9856,3.9786,3.9786,156000.0
2012-09-14 13:50:00,5.76,5.77,5.76,5.76,144000.0,3.9786,3.9856,3.9786,3.9786,144000.0
2012-09-14 14:00:00,5.76,5.77,5.76,5.76,126800.0,3.9786,3.9856,3.9786,3.9786,126800.0
2012-09-14 14:10:00,5.76,5.76,5.75,5.76,160000.0,3.9786,3.9786,3.9717,3.9786,160000.0
2012-09-14 14:20:00,5.76,5.77,5.76,5.76,155200.0,3.9786,3.9856,3.9786,3.9786,155200.0
2012-09-14 14:30:00,5.76,5.77,5.76,5.76,185600.0,3.9786,3.9856,3.9786,3.9786,185600.0
2012-09-14 14:40:00,5.76,5.77,5.76,5.76,145600.0,3.9786,3.9856,3.9786,3.9786,145600.0
2012-09-14 14:50:00,5.76,5.77,5.76,5.77,162400.0,3.9786,3.9856,3.9786,3.9856,162400.0
2012-09-14 15:00:00,5.77,5.77,5.76,5.77,85200.0,3.9856,3.9856,3.9786,3.9856,85200.0
2012-09-14 15:10:00,5.77,5.77,5.76,5.76,211200.0,3.9856,3.9856,3.9786,3.9786,211200.0
2012-09-14 15:20:00,5.76,5.77,5.75,5.76,199600.0,3.9786,3.9856,3.9717,3.9786,199600.0
2012-09-14 15:30:00,5.76,5.79,5.76,5.78,380800.0,3.9786,3.9994,3.9786,3.9925,380800.0
2012-09-14 15:40:00,5.78,5.78,5.76,5.76,531200.0,3.9925,3.9925,3.9786,3.9786,531200.0
2012-09-14 15:50:00,5.76,5.79,5.76,5.79,732400.0,3.9786,3.9994,3.9786,3.9994,732400.0
2012-09-17 09:30:00,5.77,5.77,5.7,5.76,242000.0,3.9856,3.9856,3.9372,3.9786,242000.0
2012-09-17 09:40:00,5.75,5.75,5.7,5.71,182000.0,3.9717,3.9717,3.9372,3.9441,182000.0
2012-09-17 09:50:00,5.71,5.71,5.69,5.7,149200.0,3.9441,3.9441,3.9303,3.9372,149200.0
2012-09-17 10:00:00,5.7,5.71,5.7,5.71,118000.0,3.9372,3.9441,3.9372,3.9441,118000.0
2012-09-17 10:10:00,5.71,5.72,5.71,5.71,132400.0,3.9441,3.951,3.9441,3.9441,132400.0
2012-09-17 10:20:00,5.71,5.72,5.7,5.71,256800.0,3.9441,3.951,3.9372,3.9441,256800.0
2012-09-17 10:30:00,5.71,5.71,5.68,5.68,164000.0,3.9441,3.9441,3.9234,3.9234,164000.0
2012-09-17 10:40:00,5.68,5.7,5.66,5.66,315600.0,3.9234,3.9372,3.9096,3.9096,315600.0
2012-09-17 10:50:00,5.66,5.66,5.63,5.63,453200.0,3.9096,3.9096,3.8889,3.8889,453200.0
2012-09-17 11:00:00,5.63,5.66,5.61,5.63,377600.0,3.8889,3.9096,3.875,3.8889,377600.0
2012-09-17 11:10:00,5.63,5.66,5.61,5.65,295200.0,3.8889,3.9096,3.875,3.9027,295200.0
2012-09-17 11:20:00,5.65,5.67,5.64,5.64,224000.0,3.9027,3.9165,3.8958,3.8958,224000.0
2012-09-17 11:30:00,5.64,5.66,5.62,5.66,433200.0,3.8958,3.9096,3.8819,3.9096,433200.0
2012-09-17 11:40:00,5.66,5.67,5.65,5.65,113200.0,3.9096,3.9165,3.9027,3.9027,113200.0
2012-09-17 11:50:00,5.65,5.65,5.62,5.63,274800.0,3.9027,3.9027,3.8819,3.8889,274800.0
2012-09-17 12:00:00,5.63,5.66,5.63,5.66,79600.0,3.8889,3.9096,3.8889,3.9096,79600.0
2012-09-17 12:10:00,5.65,5.67,5.65,5.67,137600.0,3.9027,3.9165,3.9027,3.9165,137600.0
2012-09-17 12:20:00,5.67,5.69,5.67,5.69,127600.0,3.9165,3.9303,3.9165,3.9303,127600.0
2012-09-17 12:30:00,5.69,5.69,5.68,5.69,60800.0,3.9303,3.9303,3.9234,3.9303,60800.0
2012-09-17 12:40:00,5.69,5.69,5.67,5.69,137200.0,3.9303,3.9303,3.9165,3.9303,137200.0
2012-09-17 12:50:00,5.69,5.69,5.63,5.63,458400.0,3.9303,3.9303,3.8889,3.8889,458400.0
2012-09-17 13:00:00,5.63,5.64,5.62,5.62,422800.0,3.8889,3.8958,3.8819,3.8819,422800.0
2012-09-17 13:10:00,5.63,5.65,5.63,5.65,148800.0,3.8889,3.9027,3.8889,3.9027,148800.0
2012-09-17 13:20:00,5.65,5.65,5.6,5.63,525200.0,3.9027,3.9027,3.8681,3.8889,525200.0
2012-09-17 13:30:00,5.63,5.64,5.62,5.63,188800.0,3.8889,3.8958,3.8819,3.8889,188800.0
2012-09-17 13:40:00,5.63,5.65,5.63,5.65,97600.0,3.8889,3.9027,3.8889,3.9027,97600.0
2012-09-17 13:50:00,5.65,5.66,5.64,5.66,150800.0,3.9027,3.9096,3.8958,3.9096,150800.0
2012-09-17 14:00:00,5.66,5.66,5.59,5.6,618800.0,3.9096,3.9096,3.8612,3.8681,618800.0
2012-09-17 14:10:00,5.6,5.61,5.58,5.6,288000.0,3.8681,3.875,3.8543,3.8681,288000.0
2012-09-17 14:20:00,5.6,5.61,5.6,5.6,142400.0,3.8681,3.875,3.8681,3.8681,142400.0
2012-09-17 14:30:00,5.6,5.63,5.6,5.63,420800.0,3.8681,3.8889,3.8681,3.8889,420800.0
2012-09-17 14:40:00,5.63,5.63,5.62,5.63,277600.0,3.8889,3.8889,3.8819,3.8889,277600.0
2012-09-17 14:50:00,5.63,5.63,5.6,5.6,185600.0,3.8889,3.8889,3.8681,3.8681,185600.0
2012-09-17 15:00:00,5.6,5.6,5.58,5.58,354400.0,3.8681,3.8681,3.8543,3.8543,354400.0
2012-09-17 15:10:00,5.58,5.59,5.58,5.59,408400.0,3.8543,3.8612,3.8543,3.8612,408400.0
2012-09-17 15:20:00,5.59,5.61,5.58,5.58,744800.0,3.8612,3.875,3.8543,3.8543,744800.0
2012-09-17 15:30:00,5.59,5.59,5.58,5.58,449200.0,3.8612,3.8612,3.8543,3.8543,449200.0
2012-09-17 15:40:00,5.58,5.59,5.57,5.58,853600.0,3.8543,3.8612,3.8474,3.8543,853600.0
2012-09-17 15:50:00,5.58,5.58,5.57,5.58,1577600.0,3.8543,3.8543,3.8474,3.8543,1577600.0
2012-09-18 09:30:00,5.63,5.7,5.57,5.58,438400.0,3.8889,3.9372,3.8474,3.8543,438400.0
2012-09-18 09:40:00,5.58,5.61,5.57,5.58,296400.0,3.8543,3.875,3.8474,3.8543,296400.0
2012-09-18 09:50:00,5.58,5.59,5.57,5.57,216400.0,3.8543,3.8612,3.8474,3.8474,216400.0
2012-09-18 10:00:00,5.57,5.59,5.54,5.56,255600.0,3.8474,3.8612,3.8267,3.8405,255600.0
2012-09-18 10:10:00,5.57,5.6,5.56,5.6,236800.0,3.8474,3.8681,3.8405,3.8681,236800.0
2012-09-18 10:20:00,5.6,5.61,5.6,5.61,181200.0,3.8681,3.875,3.8681,3.875,181200.0
2012-09-18 10:30:00,5.61,5.62,5.6,5.6,107600.0,3.875,3.8819,3.8681,3.8681,107600.0
2012-09-18 10:40:00,5.6,5.61,5.6,5.61,213200.0,3.8681,3.875,3.8681,3.875,213200.0
2012-09-18 10:50:00,5.6,5.61,5.6,5.61,234000.0,3.8681,3.875,3.8681,3.875,234000.0
2012-09-18 11:00:00,5.61,5.62,5.6,5.6,277600.0,3.875,3.8819,3.8681,3.8681,277600.0
2012-09-18 11:10:00,5.6,5.61,5.6,5.6,115200.0,3.8681,3.875,3.8681,3.8681,115200.0
2012-09-18 11:20:00,5.6,5.61,5.6,5.61,131200.0,3.8681,3.875,3.8681,3.875,131200.0
2012-09-18 11:30:00,5.61,5.61,5.61,5.61,175600.0,3.875,3.875,3.875,3.875,175600.0
2012-09-18 11:40:00,5.61,5.61,5.58,5.58,148400.0,3.875,3.875,3.8543,3.8543,148400.0
2012-09-18 11:50:00,5.58,5.59,5.57,5.59,102800.0,3.8543,3.8612,3.8474,3.8612,102800.0
2012-09-18 12:00:00,5.59,5.6,5.58,5.59,138800.0,3.8612,3.8681,3.8543,3.8612,138800.0
2012-09-18 12:10:00,5.59,5.6,5.57,5.59,929200.0,3.8612,3.8681,3.8474,3.8612,929200.0
2012-09-18 12:20:00,5.59,5.59,5.57,5.57,68000.0,3.8612,3.8612,3.8474,3.8474,68000.0
2012-09-18 12:30:00,5.57,5.58,5.56,5.57,88000.0,3.8474,3.8543,3.8405,3.8474,88000.0
2012-09-18 12:40:00,5.56,5.57,5.56,5.56,146400.0,3.8405,3.8474,3.8405,3.8405,146400.0
2012-09-18 12:50:00,5.57,5.58,5.56,5.57,128800.0,3.8474,3.8543,3.8405,3.8474,128800.0
2012-09-18 13:00:00,5.57,5.58,5.56,5.57,90400.0,3.8474,3.8543,3.8405,3.8474,90400.0
2012-09-18 13:10:00,5.57,5.58,5.57,5.58,83600.0,3.8474,3.8543,3.8474,3.8543,83600.0
2012-09-18 13:20:00,5.58,5.58,5.56,5.57,79200.0,3.8543,3.8543,3.8405,3.8474,79200.0
2012-09-18 13:30:00,5.57,5.58,5.57,5.58,66400.0,3.8474,3.8543,3.8474,3.8543,66400.0
2012-09-18 13:40:00,5.58,5.58,5.58,5.58,35200.0,3.8543,3.8543,3.8543,3.8543,35200.0
2012-09-18 13:50:00,5.58,5.58,5.57,5.58,56800.0,3.8543,3.8543,3.8474,3.8543,56800.0
2012-09-18 14:00:00,5.58,5.59,5.57,5.58,124400.0,3.8543,3.8612,3.8474,3.8543,124400.0
2012-09-18 14:10:00,5.58,5.6,5.58,5.6,100800.0,3.8543,3.8681,3.8543,3.8681,100800.0
2012-09-18 14:20:00,5.6,5.6,5.6,5.6,83600.0,3.8681,3.8681,3.8681,3.8681,83600.0
2012-09-18 14:30:00,5.6,5.6,5.58,5.59,120000.0,3.8681,3.8681,3.8543,3.8612,120000.0
2012-09-18 14:40:00,5.59,5.6,5.59,5.6,120400.0,3.8612,3.8681,3.8612,3.8681,120400.0
2012-09-18 14:50:00,5.6,5.6,5.59,5.59,64000.0,3.8681,3.8681,3.8612,3.8612,64000.0
2012-09-18 15:00:00,5.59,5.6,5.59,5.6,146000.0,3.8612,3.8681,3.8612,3.8681,146000.0
2012-09-18 15:10:00,5.6,5.61,5.6,5.6,242400.0,3.8681,3.875,3.8681,3.8681,242400.0
2012-09-18 15:20:00,5.6,5.61,5.6,5.61,158000.0,3.8681,3.875,3.8681,3.875,158000.0
2012-09-18 15:30:00,5.61,5.61,5.6,5.61,182000.0,3.875,3.875,3.8681,3.875,182000.0
2012-09-18 15:40:00,5.61,5.62,5.6,5.61,274400.0,3.875,3.8819,3.8681,3.875,274400.0
2012-09-18 15:50:00,5.61,5.61,5.6,5.61,437600.0,3.875,3.875,3.8681,3.875,437600.0
2012-09-19 09:30:00,5.62,5.62,5.58,5.6,160000.0,3.8819,3.8819,3.8543,3.8681,160000.0
2012-09-19 09:40:00,5.6,5.6,5.58,5.58,1120400.0,3.8681,3.8681,3.8543,3.8543,1120400.0
2012-09-19 09:50:00,5.58,5.62,5.58,5.61,1090400.0,3.8543,3.8819,3.8543,3.875,1090400.0
2012-09-19 10:00:00,5.61,5.67,5.61,5.63,531600.0,3.875,3.9165,3.875,3.8889,531600.0
2012-09-19 10:10:00,5.63,5.64,5.61,5.62,330800.0,3.8889,3.8958,3.875,3.8819,330800.0
2012-09-19 10:20:00,5.62,5.63,5.61,5.63,91200.0,3.8819,3.8889,3.875,3.8889,91200.0
2012-09-19 10:30:00,5.63,5.63,5.6,5.63,114400.0,3.8889,3.8889,3.8681,3.8889,114400.0
2012-09-19 10:40:00,5.63,5.65,5.62,5.65,204800.0,3.8889,3.9027,3.8819,3.9027,204800.0
2012-09-19 10:50:00,5.64,5.64,5.62,5.62,245600.0,3.8958,3.8958,3.8819,3.8819,245600.0
2012-09-19 11:00:00,5.62,5.63,5.62,5.62,122800.0,3.8819,3.8889,3.8819,3.8819,122800.0
2012-09-19 11:10:00,5.62,5.65,5.62,5.64,156000.0,3.8819,3.9027,3.8819,3.8958,156000.0
2012-09-19 11:20:00,5.64,5.65,5.63,5.63,258800.0,3.8958,3.9027,3.8889,3.8889,258800.0
2012-09-19 11:30:00,5.63,5.65,5.63,5.63,324800.0,3.8889,3.9027,3.8889,3.8889,324800.0
2012-09-19 11:40:00,5.63,5.64,5.63,5.63,167600.0,3.8889,3.8958,3.8889,3.8889,167600.0
2012-09-19 11:50:00,5.63,5.64,5.62,5.63,130800.0,3.8889,3.8958,3.8819,3.8889,130800.0
2012-09-19 12:00:00,5.63,5.63,5.62,5.62,104400.0,3.8889,3.8889,3.8819,3.8819,104400.0
2012-09-19 12:10:00,5.62,5.63,5.62,5.63,150400.0,3.8819,3.8889,3.8819,3.8889,150400.0
2012-09-19 12:20:00,5.63,5.64,5.62,5.64,210400.0,3.8889,3.8958,3.8819,3.8958,210400.0
2012-09-19 12:30:00,5.64,5.67,5.64,5.67,236800.0,3.8958,3.9165,3.8958,3.9165,236800.0
2012-09-19 12:40:00,5.67,5.68,5.66,5.67,86800.0,3.9165,3.9234,3.9096,3.9165,86800.0
2012-09-19 12:50:00,5.67,5.68,5.67,5.68,83200.0,3.9165,3.9234,3.9165,3.9234,83200.0
2012-09-19 13:00:00,5.68,5.69,5.68,5.68,89200.0,3.9234,3.9303,3.9234,3.9234,89200.0
2012-09-19 13:10:00,5.68,5.69,5.68,5.69,73600.0,3.9234,3.9303,3.9234,3.9303,73600.0
2012-09-19 13:20:00,5.69,5.69,5.69,5.69,73600.0,3.9303,3.9303,3.9303,3.9303,73600.0
2012-09-19 13:30:00,5.69,5.69,5.68,5.68,153600.0,3.9303,3.9303,3.9234,3.9234,153600.0
2012-09-19 13:40:00,5.68,5.69,5.68,5.68,104800.0,3.9234,3.9303,3.9234,3.9234,104800.0
2012-09-19 13:50:00,5.68,5.68,5.66,5.66,190800.0,3.9234,3.9234,3.9096,3.9096,190800.0
2012-09-19 14:00:00,5.66,5.68,5.66,5.68,98800.0,3.9096,3.9234,3.9096,3.9234,98800.0
2012-09-19 14:10:00,5.68,5.7,5.68,5.69,118800.0,3.9234,3.9372,3.9234,3.9303,118800.0
2012-09-19 14:20:00,5.69,5.71,5.69,5.7,129200.0,3.9303,3.9441,3.9303,3.9372,129200.0
2012-09-19 14:30:00,5.7,5.7,5.69,5.7,114800.0,3.9372,3.9372,3.9303,3.9372,114800.0
2012-09-19 14:40:00,5.7,5.7,5.68,5.68,110000.0,3.9372,3.9372,3.9234,3.9234,110000.0
2012-09-19 14:50:00,5.68,5.7,5.68,5.7,141600.0,3.9234,3.9372,3.9234,3.9372,141600.0
2012-09-19 15:00:00,5.7,5.7,5.68,5.68,188400.0,3.9372,3.9372,3.9234,3.9234,188400.0
2012-09-19 15:10:00,5.68,5.7,5.68,5.7,371600.0,3.9234,3.9372,3.9234,3.9372,371600.0
2012-09-19 15:20:00,5.7,5.73,5.7,5.73,473200.0,3.9372,3.9579,3.9372,3.9579,473200.0
2012-09-19 15:30:00,5.73,5.73,5.71,5.73,537200.0,3.9579,3.9579,3.9441,3.9579,537200.0
2012-09-19 15:40:00,5.73,5.74,5.72,5.73,562400.0,3.9579,3.9648,3.951,3.9579,562400.0
2012-09-19 15:50:00,5.73,5.73,5.71,5.71,860800.0,3.9579,3.9579,3.9441,3.9441,860800.0
2012-09-20 09:30:00,5.68,5.7,5.64,5.65,232000.0,3.9234,3.9372,3.8958,3.9027,232000.0
2012-09-20 09:40:00,5.65,5.65,5.6,5.6,273600.0,3.9027,3.9027,3.8681,3.8681,273600.0
2012-09-20 09:50:00,5.6,5.6,5.57,5.58,414000.0,3.8681,3.8681,3.8474,3.8543,414000.0
2012-09-20 10:00:00,5.58,5.6,5.57,5.6,212800.0,3.8543,3.8681,3.8474,3.8681,212800.0
2012-09-20 10:10:00,5.59,5.62,5.59,5.6,144800.0,3.8612,3.8819,3.8612,3.8681,144800.0
2012-09-20 10:20:00,5.6,5.63,5.59,5.62,255200.0,3.8681,3.8889,3.8612,3.8819,255200.0
2012-09-20 10:30:00,5.62,5.63,5.62,5.63,267200.0,3.8819,3.8889,3.8819,3.8889,267200.0
2012-09-20 10:40:00,5.63,5.64,5.62,5.64,196800.0,3.8889,3.8958,3.8819,3.8958,196800.0
2012-09-20 10:50:00,5.63,5.64,5.63,5.64,112400.0,3.8889,3.8958,3.8889,3.8958,112400.0
2012-09-20 11:00:00,5.64,5.65,5.63,5.63,183200.0,3.8958,3.9027,3.8889,3.8889,183200.0
2012-09-20 11:10:00,5.64,5.66,5.64,5.66,166000.0,3.8958,3.9096,3.8958,3.9096,166000.0
2012-09-20 11:20:00,5.66,5.67,5.65,5.67,175200.0,3.9096,3.9165,3.9027,3.9165,175200.0
2012-09-20 11:30:00,5.67,5.67,5.66,5.66,162000.0,3.9165,3.9165,3.9096,3.9096,162000.0
2012-09-20 11:40:00,5.66,5.66,5.65,5.66,168800.0,3.9096,3.9096,3.9027,3.9096,168800.0
2012-09-20 11:50:00,5.66,5.67,5.66,5.67,145600.0,3.9096,3.9165,3.9096,3.9165,145600.0
2012-09-20 12:00:00,5.67,5.67,5.66,5.66,114000.0,3.9165,3.9165,3.9096,3.9096,114000.0
2012-09-20 12:10:00,5.66,5.66,5.65,5.65,122000.0,3.9096,3.9096,3.9027,3.9027,122000.0
2012-09-20 12:20:00,5.65,5.66,5.63,5.63,378400.0,3.9027,3.9096,3.8889,3.8889,378400.0
2012-09-20 12:30:00,5.63,5.63,5.62,5.62,128400.0,3.8889,3.8889,3.8819,3.8819,128400.0
2012-09-20 12:40:00,5.62,5.62,5.61,5.61,158000.0,3.8819,3.8819,3.875,3.875,158000.0
2012-09-20 12:50:00,5.61,5.64,5.61,5.64,108800.0,3.875,3.8958,3.875,3.8958,108800.0
2012-09-20 13:00:00,5.64,5.65,5.63,5.65,106400.0,3.8958,3.9027,3.8889,3.9027,106400.0
2012-09-20 13:10:00,5.65,5.66,5.65,5.66,68800.0,3.9027,3.9096,3.9027,3.9096,68800.0
2012-09-20 13:20:00,5.66,5.67,5.66,5.66,88400.0,3.9096,3.9165,3.9096,3.9096,88400.0
2012-09-20 13:30:00,5.66,5.68,5.66,5.67,89600.0,3.9096,3.9234,3.9096,3.9165,89600.0
2012-09-20 13:40:00,5.67,5.67,5.66,5.66,82800.0,3.9165,3.9165,3.9096,3.9096,82800.0
2012-09-20 13:50:00,5.66,5.66,5.65,5.65,80400.0,3.9096,3.9096,3.9027,3.9027,80400.0
2012-09-20 14:00:00,5.66,5.67,5.65,5.66,72400.0,3.9096,3.9165,3.9027,3.9096,72400.0
2012-09-20 14:10:00,5.66,5.67,5.65,5.65,210800.0,3.9096,3.9165,3.9027,3.9027,210800.0
2012-09-20 14:20:00,5.65,5.66,5.65,5.65,230800.0,3.9027,3.9096,3.9027,3.9027,230800.0
2012-09-20 14:30:00,5.65,5.66,5.64,5.66,130800.0,3.9027,3.9096,3.8958,3.9096,130800.0
2012-09-20 14:40:00,5.66,5.66,5.65,5.66,124400.0,3.9096,3.9096,3.9027,3.9096,124400.0
2012-09-20 14:50:00,5.66,5.68,5.66,5.68,128000.0,3.9096,3.9234,3.9096,3.9234,128000.0
2012-09-20 15:00:00,5.68,5.69,5.67,5.69,159200.0,3.9234,3.9303,3.9165,3.9303,159200.0
2012-09-20 15:10:00,5.69,5.69,5.68,5.68,150800.0,3.9303,3.9303,3.9234,3.9234,150800.0
2012-09-20 15:20:00,5.68,5.69,5.68,5.69,221600.0,3.9234,3.9303,3.9234,3.9303,221600.0
2012-09-20 15:30:00,5.69,5.69,5.68,5.69,263600.0,3.9303,3.9303,3.9234,3.9303,263600.0
2012-09-20 15:40:00,5.69,5.7,5.68,5.68,334000.0,3.9303,3.9372,3.9234,3.9234,334000.0
2012-09-20 15:50:00,5.68,5.69,5.68,5.68,390000.0,3.9234,3.9303,3.9234,3.9234,390000.0
2012-09-21 09:30:00,5.71,5.74,5.69,5.71,643200.0,3.9441,3.9648,3.9303,3.9441,643200.0
2012-09-21 09:40:00,5.71,5.73,5.69,5.72,135600.0,3.9441,3.9579,3.9303,3.951,135600.0
2012-09-21 09:50:00,5.72,5.74,5.72,5.74,86000.0,3.951,3.9648,3.951,3.9648,86000.0
2012-09-21 10:00:00,5.74,5.74,5.71,5.71,205600.0,3.9648,3.9648,3.9441,3.9441,205600.0
2012-09-21 10:10:00,5.71,5.71,5.69,5.7,83200.0,3.9441,3.9441,3.9303,3.9372,83200.0
2012-09-21 10:20:00,5.71,5.71,5.69,5.69,222000.0,3.9441,3.9441,3.9303,3.9303,222000.0
2012-09-21 10:30:00,5.7,5.71,5.69,5.71,64000.0,3.9372,3.9441,3.9303,3.9441,64000.0
2012-09-21 10:40:00,5.71,5.71,5.7,5.7,138800.0,3.9441,3.9441,3.9372,3.9372,138800.0
2012-09-21 10:50:00,5.7,5.71,5.69,5.69,80800.0,3.9372,3.9441,3.9303,3.9303,80800.0
2012-09-21 11:00:00,5.69,5.71,5.69,5.7,107200.0,3.9303,3.9441,3.9303,3.9372,107200.0
2012-09-21 11:10:00,5.7,5.71,5.69,5.7,80400.0,3.9372,3.9441,3.9303,3.9372,80400.0
2012-09-21 11:20:00,5.7,5.71,5.7,5.7,97600.0,3.9372,3.9441,3.9372,3.9372,97600.0
2012-09-21 11:30:00,5.7,5.71,5.69,5.7,101200.0,3.9372,3.9441,3.9303,3.9372,101200.0
2012-09-21 11:40:00,5.7,5.71,5.7,5.7,118000.0,3.9372,3.9441,3.9372,3.9372,118000.0
2012-09-21 11:50:00,5.7,5.71,5.69,5.7,93200.0,3.9372,3.9441,3.9303,3.9372,93200.0
2012-09-21 12:00:00,5.71,5.71,5.67,5.68,249600.0,3.9441,3.9441,3.9165,3.9234,249600.0
2012-09-21 12:10:00,5.68,5.68,5.66,5.66,151600.0,3.9234,3.9234,3.9096,3.9096,151600.0
2012-09-21 12:20:00,5.66,5.67,5.65,5.67,210800.0,3.9096,3.9165,3.9027,3.9165,210800.0
2012-09-21 12:30:00,5.67,5.67,5.65,5.65,141200.0,3.9165,3.9165,3.9027,3.9027,141200.0
2012-09-21 12:40:00,5.66,5.67,5.65,5.66,175200.0,3.9096,3.9165,3.9027,3.9096,175200.0
2012-09-21 12:50:00,5.66,5.66,5.63,5.63,519200.0,3.9096,3.9096,3.8889,3.8889,519200.0
2012-09-21 13:00:00,5.63,5.65,5.62,5.62,378400.0,3.8889,3.9027,3.8819,3.8819,378400.0
2012-09-21 13:10:00,5.62,5.63,5.58,5.59,415600.0,3.8819,3.8889,3.8543,3.8612,415600.0
2012-09-21 13:20:00,5.59,5.6,5.57,5.6,458400.0,3.8612,3.8681,3.8474,3.8681,458400.0
2012-09-21 13:30:00,5.6,5.61,5.58,5.61,175200.0,3.8681,3.875,3.8543,3.875,175200.0
2012-09-21 13:40:00,5.6,5.61,5.6,5.6,202400.0,3.8681,3.875,3.8681,3.8681,202400.0
2012-09-21 13:50:00,5.6,5.63,5.6,5.62,228000.0,3.8681,3.8889,3.8681,3.8819,228000.0
2012-09-21 14:00:00,5.62,5.63,5.62,5.62,123200.0,3.8819,3.8889,3.8819,3.8819,123200.0
2012-09-21 14:10:00,5.62,5.63,5.62,5.63,201200.0,3.8819,3.8889,3.8819,3.8889,201200.0
2012-09-21 14:20:00,5.62,5.63,5.61,5.62,140800.0,3.8819,3.8889,3.875,3.8819,140800.0
2012-09-21 14:30:00,5.62,5.62,5.6,5.6,224800.0,3.8819,3.8819,3.8681,3.8681,224800.0
2012-09-21 14:40:00,5.6,5.6,5.58,5.59,303200.0,3.8681,3.8681,3.8543,3.8612,303200.0
2012-09-21 14:50:00,5.59,5.6,5.58,5.59,138400.0,3.8612,3.8681,3.8543,3.8612,138400.0
2012-09-21 15:00:00,5.59,5.59,5.58,5.58,198400.0,3.8612,3.8612,3.8543,3.8543,198400.0
2012-09-21 15:10:00,5.58,5.58,5.58,5.58,106800.0,3.8543,3.8543,3.8543,3.8543,106800.0
2012-09-21 15:20:00,5.58,5.58,5.58,5.58,329600.0,3.8543,3.8543,3.8543,3.8543,329600.0
2012-09-21 15:30:00,5.58,5.58,5.56,5.57,540000.0,3.8543,3.8543,3.8405,3.8474,540000.0
2012-09-21 15:40:00,5.57,5.59,5.57,5.58,652800.0,3.8474,3.8612,3.8474,3.8543,652800.0
2012-09-21 15:50:00,5.58,5.58,5.57,5.57,2081600.0,3.8543,3.8543,3.8474,3.8474,2081600.0
2012-09-24 09:30:00,5.6,5.6,5.55,5.56,326400.0,3.8681,3.8681,3.8336,3.8405,326400.0
2012-09-24 09:40:00,5.56,5.58,5.56,5.57,113600.0,3.8405,3.8543,3.8405,3.8474,113600.0
2012-09-24 09:50:00,5.57,5.58,5.54,5.55,221600.0,3.8474,3.8543,3.8267,3.8336,221600.0
2012-09-24 10:00:00,5.55,5.56,5.5,5.5,575200.0,3.8336,3.8405,3.7991,3.7991,575200.0
2012-09-24 10:10:00,5.5,5.51,5.47,5.47,620000.0,3.7991,3.806,3.7783,3.7783,620000.0
2012-09-24 10:20:00,5.47,5.5,5.47,5.49,317200.0,3.7783,3.7991,3.7783,3.7921,317200.0
2012-09-24 10:30:00,5.49,5.5,5.49,5.5,348800.0,3.7921,3.7991,3.7921,3.7991,348800.0
2012-09-24 10:40:00,5.5,5.51,5.49,5.49,273600.0,3.7991,3.806,3.7921,3.7921,273600.0
2012-09-24 10:50:00,5.49,5.51,5.48,5.49,404800.0,3.7921,3.806,3.7852,3.7921,404800.0
2012-09-24 11:00:00,5.48,5.5,5.48,5.5,234800.0,3.7852,3.7991,3.7852,3.7991,234800.0
2012-09-24 11:10:00,5.5,5.52,5.49,5.52,275200.0,3.7991,3.8129,3.7921,3.8129,275200.0
2012-09-24 11:20:00,5.53,5.55,5.53,5.55,189600.0,3.8198,3.8336,3.8198,3.8336,189600.0
2012-09-24 11:30:00,5.55,5.55,5.54,5.54,189200.0,3.8336,3.8336,3.8267,3.8267,189200.0
2012-09-24 11:40:00,5.54,5.54,5.53,5.54,182000.0,3.8267,3.8267,3.8198,3.8267,182000.0
2012-09-24 11:50:00,5.54,5.55,5.54,5.55,47600.0,3.8267,3.8336,3.8267,3.8336,47600.0
2012-09-24 12:00:00,5.54,5.55,5.52,5.53,307600.0,3.8267,3.8336,3.8129,3.8198,307600.0
2012-09-24 12:10:00,5.53,5.53,5.51,5.52,233600.0,3.8198,3.8198,3.806,3.8129,233600.0
2012-09-24 12:20:00,5.52,5.53,5.51,5.52,399600.0,3.8129,3.8198,3.806,3.8129,399600.0
2012-09-24 12:30:00,5.52,5.53,5.52,5.52,93600.0,3.8129,3.8198,3.8129,3.8129,93600.0
2012-09-24 12:40:00,5.52,5.54,5.52,5.52,160000.0,3.8129,3.8267,3.8129,3.8129,160000.0
2012-09-24 12:50:00,5.52,5.53,5.51,5.52,149200.0,3.8129,3.8198,3.806,3.8129,149200.0
2012-09-24 13:00:00,5.51,5.52,5.51,5.51,480800.0,3.806,3.8129,3.806,3.806,480800.0
2012-09-24 13:10:00,5.51,5.52,5.51,5.51,146800.0,3.806,3.8129,3.806,3.806,146800.0
2012-09-24 13:20:00,5.52,5.53,5.51,5.52,127600.0,3.8129,3.8198,3.806,3.8129,127600.0
2012-09-24 13:30:00,5.52,5.53,5.51,5.53,210000.0,3.8129,3.8198,3.806,3.8198,210000.0
2012-09-24 13:40:00,5.53,5.53,5.52,5.53,110800.0,3.8198,3.8198,3.8129,3.8198,110800.0
2012-09-24 13:50:00,5.53,5.54,5.52,5.53,175600.0,3.8198,3.8267,3.8129,3.8198,175600.0
2012-09-24 14:00:00,5.53,5.54,5.53,5.53,131600.0,3.8198,3.8267,3.8198,3.8198,131600.0
2012-09-24 14:10:00,5.53,5.54,5.53,5.54,175600.0,3.8198,3.8267,3.8198,3.8267,175600.0
2012-09-24 14:20:00,5.54,5.55,5.54,5.55,104800.0,3.8267,3.8336,3.8267,3.8336,104800.0
2012-09-24 14:30:00,5.55,5.55,5.55,5.55,146000.0,3.8336,3.8336,3.8336,3.8336,146000.0
2012-09-24 14:40:00,5.55,5.56,5.55,5.55,137200.0,3.8336,3.8405,3.8336,3.8336,137200.0
2012-09-24 14:50:00,5.55,5.57,5.55,5.57,249200.0,3.8336,3.8474,3.8336,3.8474,249200.0
2012-09-24 15:00:00,5.57,5.57,5.54,5.55,403600.0,3.8474,3.8474,3.8267,3.8336,403600.0
2012-09-24 15:10:00,5.55,5.55,5.54,5.55,186000.0,3.8336,3.8336,3.8267,3.8336,186000.0
2012-09-24 15:20:00,5.55,5.55,5.53,5.55,346400.0,3.8336,3.8336,3.8198,3.8336,346400.0
2012-09-24 15:30:00,5.55,5.55,5.54,5.54,316000.0,3.8336,3.8336,3.8267,3.8267,316000.0
2012-09-24 15:40:00,5.55,5.55,5.52,5.52,615600.0,3.8336,3.8336,3.8129,3.8129,615600.0
2012-09-24 15:50:00,5.52,5.54,5.51,5.53,704400.0,3.8129,3.8267,3.806,3.8198,704400.0
2012-09-25 09:30:00,5.53,5.53,5.43,5.43,531200.0,3.8198,3.8198,3.7507,3.7507,531200.0
2012-09-25 09:40:00,5.43,5.44,5.41,5.43,552800.0,3.7507,3.7576,3.7369,3.7507,552800.0
2012-09-25 09:50:00,5.43,5.44,5.37,5.39,1065600.0,3.7507,3.7576,3.7093,3.7231,1065600.0
2012-09-25 10:00:00,5.39,5.41,5.39,5.41,393200.0,3.7231,3.7369,3.7231,3.7369,393200.0
2012-09-25 10:10:00,5.41,5.41,5.35,5.36,801200.0,3.7369,3.7369,3.6954,3.7024,801200.0
2012-09-25 10:20:00,5.36,5.37,5.32,5.37,757200.0,3.7024,3.7093,3.6747,3.7093,757200.0
2012-09-25 10:30:00,5.36,5.39,5.35,5.36,414000.0,3.7024,3.7231,3.6954,3.7024,414000.0
2012-09-25 10:40:00,5.36,5.38,5.36,5.37,211600.0,3.7024,3.7162,3.7024,3.7093,211600.0
2012-09-25 10:50:00,5.37,5.38,5.34,5.34,218000.0,3.7093,3.7162,3.6885,3.6885,218000.0
2012-09-25 11:00:00,5.34,5.36,5.31,5.32,438400.0,3.6885,3.7024,3.6678,3.6747,438400.0
2012-09-25 11:10:00,5.32,5.32,5.3,5.32,413200.0,3.6747,3.6747,3.6609,3.6747,413200.0
2012-09-25 11:20:00,5.32,5.32,5.28,5.29,471600.0,3.6747,3.6747,3.6471,3.654,471600.0
2012-09-25 11:30:00,5.29,5.34,5.29,5.34,276400.0,3.654,3.6885,3.654,3.6885,276400.0
2012-09-25 11:40:00,5.34,5.36,5.34,5.35,332800.0,3.6885,3.7024,3.6885,3.6954,332800.0
2012-09-25 11:50:00,5.35,5.35,5.32,5.33,256800.0,3.6954,3.6954,3.6747,3.6816,256800.0
2012-09-25 12:00:00,5.33,5.34,5.31,5.33,239200.0,3.6816,3.6885,3.6678,3.6816,239200.0
2012-09-25 12:10:00,5.33,5.33,5.31,5.32,167200.0,3.6816,3.6816,3.6678,3.6747,167200.0
2012-09-25 12:20:00,5.32,5.34,5.31,5.33,414400.0,3.6747,3.6885,3.6678,3.6816,414400.0
2012-09-25 12:30:00,5.33,5.34,5.31,5.31,305200.0,3.6816,3.6885,3.6678,3.6678,305200.0
2012-09-25 12:40:00,5.31,5.32,5.31,5.32,180800.0,3.6678,3.6747,3.6678,3.6747,180800.0
2012-09-25 12:50:00,5.32,5.32,5.3,5.31,256800.0,3.6747,3.6747,3.6609,3.6678,256800.0
2012-09-25 13:00:00,5.31,5.34,5.3,5.33,125600.0,3.6678,3.6885,3.6609,3.6816,125600.0
2012-09-25 13:10:00,5.33,5.34,5.33,5.34,225600.0,3.6816,3.6885,3.6816,3.6885,225600.0
2012-09-25 13:20:00,5.34,5.35,5.33,5.33,244400.0,3.6885,3.6954,3.6816,3.6816,244400.0
2012-09-25 13:30:00,5.33,5.33,5.31,5.31,308400.0,3.6816,3.6816,3.6678,3.6678,308400.0
2012-09-25 13:40:00,5.32,5.32,5.29,5.3,303200.0,3.6747,3.6747,3.654,3.6609,303200.0
2012-09-25 13:50:00,5.29,5.3,5.28,5.29,278000.0,3.654,3.6609,3.6471,3.654,278000.0
2012-09-25 14:00:00,5.29,5.3,5.29,5.3,203200.0,3.654,3.6609,3.654,3.6609,203200.0
2012-09-25 14:10:00,5.3,5.31,5.29,5.29,478400.0,3.6609,3.6678,3.654,3.654,478400.0
2012-09-25 14:20:00,5.29,5.3,5.28,5.3,583200.0,3.654,3.6609,3.6471,3.6609,583200.0
2012-09-25 14:30:00,5.3,5.31,5.29,5.29,332000.0,3.6609,3.6678,3.654,3.654,332000.0
2012-09-25 14:40:00,5.29,5.29,5.28,5.28,344400.0,3.654,3.654,3.6471,3.6471,344400.0
2012-09-25 14:50:00,5.28,5.28,5.24,5.24,516400.0,3.6471,3.6471,3.6195,3.6195,516400.0
2012-09-25 15:00:00,5.24,5.27,5.24,5.25,521200.0,3.6195,3.6402,3.6195,3.6264,521200.0
2012-09-25 15:10:00,5.25,5.25,5.22,5.25,442800.0,3.6264,3.6264,3.6056,3.6264,442800.0
2012-09-25 15:20:00,5.25,5.25,5.23,5.23,605600.0,3.6264,3.6264,3.6126,3.6126,605600.0
2012-09-25 15:30:00,5.23,5.25,5.22,5.23,895200.0,3.6126,3.6264,3.6056,3.6126,895200.0
2012-09-25 15:40:00,5.23,5.23,5.22,5.22,896000.0,3.6126,3.6126,3.6056,3.6056,896000.0
2012-09-25 15:50:00,5.22,5.23,5.21,5.22,1677600.0,3.6056,3.6126,3.5987,3.6056,1677600.0
2012-09-26 09:30:00,5.23,5.27,5.23,5.26,582800.0,3.6126,3.6402,3.6126,3.6333,582800.0
2012-09-26 09:40:00,5.26,5.27,5.2,5.21,1108000.0,3.6333,3.6402,3.5918,3.5987,1108000.0
2012-09-26 09:50:00,5.21,5.25,5.2,5.25,458400.0,3.5987,3.6264,3.5918,3.6264,458400.0
2012-09-26 10:00:00,5.25,5.25,5.22,5.22,363200.0,3.6264,3.6264,3.6056,3.6056,363200.0
2012-09-26 10:10:00,5.22,5.22,5.19,5.2,453600.0,3.6056,3.6056,3.5849,3.5918,453600.0
2012-09-26 10:20:00,5.2,5.2,5.17,5.17,553200.0,3.5918,3.5918,3.5711,3.5711,553200.0
2012-09-26 10:30:00,5.18,5.18,5.14,5.14,675200.0,3.578,3.578,3.5504,3.5504,675200.0
2012-09-26 10:40:00,5.14,5.15,5.13,5.13,356400.0,3.5504,3.5573,3.5435,3.5435,356400.0
2012-09-26 10:50:00,5.13,5.16,5.13,5.14,701600.0,3.5435,3.5642,3.5435,3.5504,701600.0
2012-09-26 11:00:00,5.14,5.17,5.14,5.17,473200.0,3.5504,3.5711,3.5504,3.5711,473200.0
2012-09-26 11:10:00,5.17,5.21,5.16,5.2,472800.0,3.5711,3.5987,3.5642,3.5918,472800.0
2012-09-26 11:20:00,5.2,5.22,5.2,5.2,452000.0,3.5918,3.6056,3.5918,3.5918,452000.0
2012-09-26 11:30:00,5.2,5.21,5.2,5.2,302800.0,3.5918,3.5987,3.5918,3.5918,302800.0
2012-09-26 11:40:00,5.2,5.25,5.2,5.23,350800.0,3.5918,3.6264,3.5918,3.6126,350800.0
2012-09-26 11:50:00,5.24,5.24,5.21,5.23,219600.0,3.6195,3.6195,3.5987,3.6126,219600.0
2012-09-26 12:00:00,5.23,5.25,5.23,5.24,179600.0,3.6126,3.6264,3.6126,3.6195,179600.0
2012-09-26 12:10:00,5.23,5.23,5.22,5.22,422400.0,3.6126,3.6126,3.6056,3.6056,422400.0
2012-09-26 12:20:00,5.22,5.25,5.21,5.25,188400.0,3.6056,3.6264,3.5987,3.6264,188400.0
2012-09-26 12:30:00,5.25,5.26,5.25,5.26,257600.0,3.6264,3.6333,3.6264,3.6333,257600.0
2012-09-26 12:40:00,5.25,5.27,5.25,5.27,316400.0,3.6264,3.6402,3.6264,3.6402,316400.0
2012-09-26 12:50:00,5.27,5.3,5.27,5.29,280000.0,3.6402,3.6609,3.6402,3.654,280000.0
2012-09-26 13:00:00,5.3,5.3,5.28,5.28,435200.0,3.6609,3.6609,3.6471,3.6471,435200.0
2012-09-26 13:10:00,5.28,5.29,5.26,5.28,431600.0,3.6471,3.654,3.6333,3.6471,431600.0
2012-09-26 13:20:00,5.28,5.31,5.28,5.3,282400.0,3.6471,3.6678,3.6471,3.6609,282400.0
2012-09-26 13:30:00,5.3,5.3,5.27,5.28,495200.0,3.6609,3.6609,3.6402,3.6471,495200.0
2012-09-26 13:40:00,5.28,5.3,5.28,5.28,176000.0,3.6471,3.6609,3.6471,3.6471,176000.0
2012-09-26 13:50:00,5.29,5.3,5.26,5.26,427600.0,3.654,3.6609,3.6333,3.6333,427600.0
2012-09-26 14:00:00,5.26,5.29,5.26,5.29,478800.0,3.6333,3.654,3.6333,3.654,478800.0
2012-09-26 14:10:00,5.28,5.29,5.27,5.28,183600.0,3.6471,3.654,3.6402,3.6471,183600.0
2012-09-26 14:20:00,5.28,5.3,5.27,5.28,305200.0,3.6471,3.6609,3.6402,3.6471,305200.0
2012-09-26 14:30:00,5.28,5.29,5.27,5.28,152800.0,3.6471,3.654,3.6402,3.6471,152800.0
2012-09-26 14:40:00,5.28,5.29,5.28,5.29,129600.0,3.6471,3.654,3.6471,3.654,129600.0
2012-09-26 14:50:00,5.29,5.29,5.27,5.27,203600.0,3.654,3.654,3.6402,3.6402,203600.0
2012-09-26 15:00:00,5.27,5.27,5.25,5.25,240400.0,3.6402,3.6402,3.6264,3.6264,240400.0
2012-09-26 15:10:00,5.25,5.27,5.25,5.27,286800.0,3.6264,3.6402,3.6264,3.6402,286800.0
2012-09-26 15:20:00,5.27,5.28,5.27,5.27,224800.0,3.6402,3.6471,3.6402,3.6402,224800.0
2012-09-26 15:30:00,5.27,5.28,5.26,5.28,368000.0,3.6402,3.6471,3.6333,3.6471,368000.0
2012-09-26 15:40:00,5.28,5.29,5.27,5.28,536000.0,3.6471,3.654,3.6402,3.6471,536000.0
2012-09-26 15:50:00,5.28,5.29,5.27,5.28,456400.0,3.6471,3.654,3.6402,3.6471,456400.0
2012-09-27 09:30:00,5.29,5.31,5.28,5.29,172000.0,3.654,3.6678,3.6471,3.654,172000.0
2012-09-27 09:40:00,5.29,5.29,5.26,5.26,120000.0,3.654,3.654,3.6333,3.6333,120000.0
2012-09-27 09:50:00,5.26,5.27,5.24,5.24,85200.0,3.6333,3.6402,3.6195,3.6195,85200.0
2012-09-27 10:00:00,5.24,5.26,5.21,5.21,251600.0,3.6195,3.6333,3.5987,3.5987,251600.0
2012-09-27 10:10:00,5.21,5.25,5.2,5.24,312400.0,3.5987,3.6264,3.5918,3.6195,312400.0
2012-09-27 10:20:00,5.24,5.25,5.23,5.23,187600.0,3.6195,3.6264,3.6126,3.6126,187600.0
2012-09-27 10:30:00,5.23,5.25,5.23,5.25,89600.0,3.6126,3.6264,3.6126,3.6264,89600.0
2012-09-27 10:40:00,5.25,5.27,5.25,5.27,310800.0,3.6264,3.6402,3.6264,3.6402,310800.0
2012-09-27 10:50:00,5.27,5.28,5.26,5.27,87200.0,3.6402,3.6471,3.6333,3.6402,87200.0
2012-09-27 11:00:00,5.27,5.28,5.26,5.26,92400.0,3.6402,3.6471,3.6333,3.6333,92400.0
2012-09-27 11:10:00,5.26,5.27,5.25,5.27,132000.0,3.6333,3.6402,3.6264,3.6402,132000.0
2012-09-27 11:20:00,5.27,5.27,5.25,5.27,151600.0,3.6402,3.6402,3.6264,3.6402,151600.0
2012-09-27 11:30:00,5.26,5.27,5.26,5.26,104400.0,3.6333,3.6402,3.6333,3.6333,104400.0
2012-09-27 11:40:00,5.27,5.28,5.27,5.27,88400.0,3.6402,3.6471,3.6402,3.6402,88400.0
2012-09-27 11:50:00,5.27,5.3,5.26,5.3,212400.0,3.6402,3.6609,3.6333,3.6609,212400.0
2012-09-27 12:00:00,5.3,5.31,5.29,5.3,71600.0,3.6609,3.6678,3.654,3.6609,71600.0
2012-09-27 12:10:00,5.3,5.3,5.29,5.3,80000.0,3.6609,3.6609,3.654,3.6609,80000.0
2012-09-27 12:20:00,5.3,5.31,5.29,5.3,163600.0,3.6609,3.6678,3.654,3.6609,163600.0
2012-09-27 12:30:00,5.31,5.31,5.28,5.28,88400.0,3.6678,3.6678,3.6471,3.6471,88400.0
2012-09-27 12:40:00,5.28,5.29,5.28,5.29,54800.0,3.6471,3.654,3.6471,3.654,54800.0
2012-09-27 12:50:00,5.29,5.29,5.28,5.28,64800.0,3.654,3.654,3.6471,3.6471,64800.0
2012-09-27 13:00:00,5.28,5.29,5.28,5.28,68400.0,3.6471,3.654,3.6471,3.6471,68400.0
2012-09-27 13:10:00,5.28,5.29,5.25,5.26,268400.0,3.6471,3.654,3.6264,3.6333,268400.0
2012-09-27 13:20:00,5.26,5.28,5.26,5.27,68800.0,3.6333,3.6471,3.6333,3.6402,68800.0
2012-09-27 13:30:00,5.28,5.28,5.27,5.28,141200.0,3.6471,3.6471,3.6402,3.6471,141200.0
2012-09-27 13:40:00,5.28,5.28,5.27,5.27,114800.0,3.6471,3.6471,3.6402,3.6402,114800.0
2012-09-27 13:50:00,5.27,5.28,5.27,5.27,133200.0,3.6402,3.6471,3.6402,3.6402,133200.0
2012-09-27 14:00:00,5.27,5.27,5.25,5.25,203200.0,3.6402,3.6402,3.6264,3.6264,203200.0
2012-09-27 14:10:00,5.25,5.26,5.24,5.25,140400.0,3.6264,3.6333,3.6195,3.6264,140400.0
2012-09-27 14:20:00,5.25,5.25,5.24,5.24,201200.0,3.6264,3.6264,3.6195,3.6195,201200.0
2012-09-27 14:30:00,5.24,5.26,5.24,5.25,309200.0,3.6195,3.6333,3.6195,3.6264,309200.0
2012-09-27 14:40:00,5.25,5.25,5.24,5.24,80800.0,3.6264,3.6264,3.6195,3.6195,80800.0
2012-09-27 14:50:00,5.24,5.25,5.24,5.24,161600.0,3.6195,3.6264,3.6195,3.6195,161600.0
2012-09-27 15:00:00,5.24,5.25,5.23,5.23,342000.0,3.6195,3.6264,3.6126,3.6126,342000.0
2012-09-27 15:10:00,5.23,5.23,5.22,5.22,336000.0,3.6126,3.6126,3.6056,3.6056,336000.0
2012-09-27 15:20:00,5.22,5.23,5.22,5.22,219600.0,3.6056,3.6126,3.6056,3.6056,219600.0
2012-09-27 15:30:00,5.23,5.25,5.22,5.24,382000.0,3.6126,3.6264,3.6056,3.6195,382000.0
2012-09-27 15:40:00,5.25,5.25,5.23,5.24,412000.0,3.6264,3.6264,3.6126,3.6195,412000.0
2012-09-27 15:50:00,5.24,5.24,5.22,5.23,692000.0,3.6195,3.6195,3.6056,3.6126,692000.0
2012-09-28 09:30:00,5.22,5.24,5.18,5.22,216400.0,3.6056,3.6195,3.578,3.6056,216400.0
2012-09-28 09:40:00,5.22,5.24,5.19,5.2,202000.0,3.6056,3.6195,3.5849,3.5918,202000.0
2012-09-28 09:50:00,5.2,5.21,5.17,5.17,147200.0,3.5918,3.5987,3.5711,3.5711,147200.0
2012-09-28 10:00:00,5.18,5.19,5.17,5.18,139200.0,3.578,3.5849,3.5711,3.578,139200.0
2012-09-28 10:10:00,5.18,5.19,5.17,5.18,134800.0,3.578,3.5849,3.5711,3.578,134800.0
2012-09-28 10:20:00,5.18,5.19,5.17,5.17,107600.0,3.578,3.5849,3.5711,3.5711,107600.0
2012-09-28 10:30:00,5.17,5.22,5.16,5.21,294400.0,3.5711,3.6056,3.5642,3.5987,294400.0
2012-09-28 10:40:00,5.21,5.22,5.2,5.21,568000.0,3.5987,3.6056,3.5918,3.5987,568000.0
2012-09-28 10:50:00,5.21,5.21,5.19,5.2,378400.0,3.5987,3.5987,3.5849,3.5918,378400.0
2012-09-28 11:00:00,5.2,5.22,5.2,5.21,308400.0,3.5918,3.6056,3.5918,3.5987,308400.0
2012-09-28 11:10:00,5.21,5.22,5.21,5.21,239200.0,3.5987,3.6056,3.5987,3.5987,239200.0
2012-09-28 11:20:00,5.21,5.23,5.21,5.21,249600.0,3.5987,3.6126,3.5987,3.5987,249600.0
2012-09-28 11:30:00,5.21,5.22,5.2,5.2,124800.0,3.5987,3.6056,3.5918,3.5918,124800.0
2012-09-28 11:40:00,5.21,5.23,5.21,5.22,215200.0,3.5987,3.6126,3.5987,3.6056,215200.0
2012-09-28 11:50:00,5.22,5.22,5.2,5.2,268000.0,3.6056,3.6056,3.5918,3.5918,268000.0
2012-09-28 12:00:00,5.2,5.22,5.2,5.21,263200.0,3.5918,3.6056,3.5918,3.5987,263200.0
2012-09-28 12:10:00,5.21,5.22,5.21,5.21,552000.0,3.5987,3.6056,3.5987,3.5987,552000.0
2012-09-28 12:20:00,5.21,5.21,5.19,5.19,232000.0,3.5987,3.5987,3.5849,3.5849,232000.0
2012-09-28 12:30:00,5.2,5.2,5.18,5.18,165600.0,3.5918,3.5918,3.578,3.578,165600.0
2012-09-28 12:40:00,5.18,5.18,5.17,5.17,126000.0,3.578,3.578,3.5711,3.5711,126000.0
2012-09-28 12:50:00,5.17,5.18,5.16,5.16,174000.0,3.5711,3.578,3.5642,3.5642,174000.0
2012-09-28 13:00:00,5.16,5.17,5.15,5.16,139600.0,3.5642,3.5711,3.5573,3.5642,139600.0
2012-09-28 13:10:00,5.16,5.16,5.14,5.15,277200.0,3.5642,3.5642,3.5504,3.5573,277200.0
2012-09-28 13:20:00,5.15,5.16,5.14,5.16,113600.0,3.5573,3.5642,3.5504,3.5642,113600.0
2012-09-28 13:30:00,5.16,5.17,5.16,5.16,475600.0,3.5642,3.5711,3.5642,3.5642,475600.0
2012-09-28 13:40:00,5.16,5.17,5.15,5.15,168000.0,3.5642,3.5711,3.5573,3.5573,168000.0
2012-09-28 13:50:00,5.15,5.17,5.15,5.16,185600.0,3.5573,3.5711,3.5573,3.5642,185600.0
2012-09-28 14:00:00,5.17,5.17,5.16,5.16,191200.0,3.5711,3.5711,3.5642,3.5642,191200.0
2012-09-28 14:10:00,5.16,5.19,5.16,5.19,218400.0,3.5642,3.5849,3.5642,3.5849,218400.0
2012-09-28 14:20:00,5.19,5.21,5.19,5.2,343200.0,3.5849,3.5987,3.5849,3.5918,343200.0
2012-09-28 14:30:00,5.21,5.23,5.2,5.22,338800.0,3.5987,3.6126,3.5918,3.6056,338800.0
2012-09-28 14:40:00,5.22,5.23,5.22,5.22,139600.0,3.6056,3.6126,3.6056,3.6056,139600.0
2012-09-28 14:50:00,5.22,5.23,5.22,5.22,132800.0,3.6056,3.6126,3.6056,3.6056,132800.0
2012-09-28 15:00:00,5.22,5.23,5.22,5.22,210000.0,3.6056,3.6126,3.6056,3.6056,210000.0
2012-09-28 15:10:00,5.22,5.23,5.21,5.21,152800.0,3.6056,3.6126,3.5987,3.5987,152800.0
2012-09-28 15:20:00,5.21,5.24,5.21,5.24,520800.0,3.5987,3.6195,3.5987,3.6195,520800.0
2012-09-28 15:30:00,5.24,5.25,5.23,5.23,340000.0,3.6195,3.6264,3.6126,3.6126,340000.0
2012-09-28 15:40:00,5.23,5.26,5.23,5.25,730400.0,3.6126,3.6333,3.6126,3.6264,730400.0
2012-09-28 15:50:00,5.25,5.26,5.25,5.25,1092800.0,3.6264,3.6333,3.6264,3.6264,1092800.0
2012-10-01 09:30:00,5.36,5.4,5.33,5.35,875600.0,3.7024,3.73,3.6816,3.6954,875600.0
2012-10-01 09:40:00,5.34,5.35,5.3,5.34,579600.0,3.6885,3.6954,3.6609,3.6885,579600.0
2012-10-01 09:50:00,5.34,5.36,5.33,5.35,320800.0,3.6885,3.7024,3.6816,3.6954,320800.0
2012-10-01 10:00:00,5.35,5.39,5.35,5.36,316800.0,3.6954,3.7231,3.6954,3.7024,316800.0
2012-10-01 10:10:00,5.36,5.36,5.34,5.34,253600.0,3.7024,3.7024,3.6885,3.6885,253600.0
2012-10-01 10:20:00,5.34,5.35,5.33,5.33,118000.0,3.6885,3.6954,3.6816,3.6816,118000.0
2012-10-01 10:30:00,5.33,5.34,5.33,5.34,260800.0,3.6816,3.6885,3.6816,3.6885,260800.0
2012-10-01 10:40:00,5.34,5.34,5.33,5.33,155600.0,3.6885,3.6885,3.6816,3.6816,155600.0
2012-10-01 10:50:00,5.33,5.34,5.33,5.33,179200.0,3.6816,3.6885,3.6816,3.6816,179200.0
2012-10-01 11:00:00,5.33,5.36,5.33,5.34,275600.0,3.6816,3.7024,3.6816,3.6885,275600.0
2012-10-01 11:10:00,5.34,5.35,5.34,5.34,136800.0,3.6885,3.6954,3.6885,3.6885,136800.0
2012-10-01 11:20:00,5.34,5.35,5.33,5.34,150000.0,3.6885,3.6954,3.6816,3.6885,150000.0
2012-10-01 11:30:00,5.34,5.35,5.33,5.33,126800.0,3.6885,3.6954,3.6816,3.6816,126800.0
2012-10-01 11:40:00,5.33,5.34,5.33,5.33,99600.0,3.6816,3.6885,3.6816,3.6816,99600.0
2012-10-01 11:50:00,5.33,5.33,5.32,5.32,375600.0,3.6816,3.6816,3.6747,3.6747,375600.0
2012-10-01 12:00:00,5.33,5.34,5.33,5.34,135600.0,3.6816,3.6885,3.6816,3.6885,135600.0
2012-10-01 12:10:00,5.34,5.34,5.34,5.34,96400.0,3.6885,3.6885,3.6885,3.6885,96400.0
2012-10-01 12:20:00,5.34,5.35,5.34,5.34,163200.0,3.6885,3.6954,3.6885,3.6885,163200.0
2012-10-01 12:30:00,5.34,5.35,5.33,5.33,284400.0,3.6885,3.6954,3.6816,3.6816,284400.0
2012-10-01 12:40:00,5.33,5.35,5.33,5.33,226800.0,3.6816,3.6954,3.6816,3.6816,226800.0
2012-10-01 12:50:00,5.34,5.34,5.33,5.34,152400.0,3.6885,3.6885,3.6816,3.6885,152400.0
2012-10-01 13:00:00,5.34,5.35,5.33,5.34,274400.0,3.6885,3.6954,3.6816,3.6885,274400.0
2012-10-01 13:10:00,5.34,5.34,5.33,5.34,190000.0,3.6885,3.6885,3.6816,3.6885,190000.0
2012-10-01 13:20:00,5.34,5.35,5.34,5.34,113600.0,3.6885,3.6954,3.6885,3.6885,113600.0
2012-10-01 13:30:00,5.34,5.35,5.33,5.34,160000.0,3.6885,3.6954,3.6816,3.6885,160000.0
2012-10-01 13:40:00,5.34,5.35,5.34,5.34,141200.0,3.6885,3.6954,3.6885,3.6885,141200.0
2012-10-01 13:50:00,5.35,5.36,5.34,5.35,164800.0,3.6954,3.7024,3.6885,3.6954,164800.0
2012-10-01 14:00:00,5.35,5.36,5.35,5.36,268400.0,3.6954,3.7024,3.6954,3.7024,268400.0
2012-10-01 14:10:00,5.35,5.36,5.33,5.34,157200.0,3.6954,3.7024,3.6816,3.6885,157200.0
2012-10-01 14:20:00,5.34,5.35,5.34,5.34,158400.0,3.6885,3.6954,3.6885,3.6885,158400.0
2012-10-01 14:30:00,5.34,5.35,5.33,5.34,159200.0,3.6885,3.6954,3.6816,3.6885,159200.0
2012-10-01 14:40:00,5.34,5.34,5.33,5.33,161600.0,3.6885,3.6885,3.6816,3.6816,161600.0
2012-10-01 14:50:00,5.33,5.34,5.33,5.33,146400.0,3.6816,3.6885,3.6816,3.6816,146400.0
2012-10-01 15:00:00,5.34,5.34,5.32,5.33,183600.0,3.6885,3.6885,3.6747,3.6816,183600.0
2012-10-01 15:10:00,5.33,5.33,5.31,5.32,268400.0,3.6816,3.6816,3.6678,3.6747,268400.0
2012-10-01 15:20:00,5.31,5.32,5.3,5.31,302000.0,3.6678,3.6747,3.6609,3.6678,302000.0
2012-10-01 15:30:00,5.31,5.32,5.31,5.32,306400.0,3.6678,3.6747,3.6678,3.6747,306400.0
2012-10-01 15:40:00,5.32,5.33,5.31,5.31,394000.0,3.6747,3.6816,3.6678,3.6678,394000.0
2012-10-01 15:50:00,5.31,5.31,5.3,5.31,673200.0,3.6678,3.6678,3.6609,3.6678,673200.0
2012-10-02 09:30:00,5.31,5.32,5.26,5.29,424800.0,3.6678,3.6747,3.6333,3.654,424800.0
2012-10-02 09:40:00,5.28,5.31,5.28,5.3,258800.0,3.6471,3.6678,3.6471,3.6609,258800.0
2012-10-02 09:50:00,5.3,5.31,5.3,5.3,108800.0,3.6609,3.6678,3.6609,3.6609,108800.0
2012-10-02 10:00:00,5.3,5.3,5.28,5.29,518000.0,3.6609,3.6609,3.6471,3.654,518000.0
2012-10-02 10:10:00,5.29,5.31,5.29,5.31,157200.0,3.654,3.6678,3.654,3.6678,157200.0
2012-10-02 10:20:00,5.31,5.31,5.3,5.31,156000.0,3.6678,3.6678,3.6609,3.6678,156000.0
2012-10-02 10:30:00,5.31,5.31,5.3,5.3,229200.0,3.6678,3.6678,3.6609,3.6609,229200.0
2012-10-02 10:40:00,5.3,5.31,5.3,5.31,479200.0,3.6609,3.6678,3.6609,3.6678,479200.0
2012-10-02 10:50:00,5.31,5.33,5.31,5.32,437200.0,3.6678,3.6816,3.6678,3.6747,437200.0
2012-10-02 11:00:00,5.32,5.33,5.32,5.32,379600.0,3.6747,3.6816,3.6747,3.6747,379600.0
2012-10-02 11:10:00,5.32,5.34,5.31,5.33,135200.0,3.6747,3.6885,3.6678,3.6816,135200.0
2012-10-02 11:20:00,5.33,5.33,5.32,5.32,90800.0,3.6816,3.6816,3.6747,3.6747,90800.0
2012-10-02 11:30:00,5.32,5.34,5.31,5.32,288800.0,3.6747,3.6885,3.6678,3.6747,288800.0
2012-10-02 11:40:00,5.32,5.33,5.31,5.32,144000.0,3.6747,3.6816,3.6678,3.6747,144000.0
2012-10-02 11:50:00,5.31,5.32,5.31,5.32,80000.0,3.6678,3.6747,3.6678,3.6747,80000.0
2012-10-02 12:00:00,5.31,5.33,5.31,5.32,338800.0,3.6678,3.6816,3.6678,3.6747,338800.0
2012-10-02 12:10:00,5.32,5.35,5.32,5.35,304800.0,3.6747,3.6954,3.6747,3.6954,304800.0
2012-10-02 12:20:00,5.35,5.35,5.34,5.35,146000.0,3.6954,3.6954,3.6885,3.6954,146000.0
2012-10-02 12:30:00,5.35,5.35,5.34,5.35,138400.0,3.6954,3.6954,3.6885,3.6954,138400.0
2012-10-02 12:40:00,5.35,5.35,5.34,5.35,113200.0,3.6954,3.6954,3.6885,3.6954,113200.0
2012-10-02 12:50:00,5.35,5.35,5.33,5.33,89600.0,3.6954,3.6954,3.6816,3.6816,89600.0
2012-10-02 13:00:00,5.33,5.34,5.33,5.34,104400.0,3.6816,3.6885,3.6816,3.6885,104400.0
2012-10-02 13:10:00,5.33,5.35,5.33,5.34,57200.0,3.6816,3.6954,3.6816,3.6885,57200.0
2012-10-02 13:20:00,5.34,5.35,5.33,5.35,166000.0,3.6885,3.6954,3.6816,3.6954,166000.0
2012-10-02 13:30:00,5.35,5.36,5.35,5.36,346800.0,3.6954,3.7024,3.6954,3.7024,346800.0
2012-10-02 13:40:00,5.36,5.37,5.35,5.36,608800.0,3.7024,3.7093,3.6954,3.7024,608800.0
2012-10-02 13:50:00,5.36,5.37,5.35,5.36,172800.0,3.7024,3.7093,3.6954,3.7024,172800.0
2012-10-02 14:00:00,5.36,5.37,5.34,5.35,150000.0,3.7024,3.7093,3.6885,3.6954,150000.0
2012-10-02 14:10:00,5.35,5.36,5.34,5.35,117600.0,3.6954,3.7024,3.6885,3.6954,117600.0
2012-10-02 14:20:00,5.35,5.36,5.34,5.34,142800.0,3.6954,3.7024,3.6885,3.6885,142800.0
2012-10-02 14:30:00,5.34,5.35,5.34,5.34,351600.0,3.6885,3.6954,3.6885,3.6885,351600.0
2012-10-02 14:40:00,5.34,5.35,5.34,5.35,123200.0,3.6885,3.6954,3.6885,3.6954,123200.0
2012-10-02 14:50:00,5.35,5.36,5.35,5.36,367200.0,3.6954,3.7024,3.6954,3.7024,367200.0
2012-10-02 15:00:00,5.36,5.36,5.33,5.34,213200.0,3.7024,3.7024,3.6816,3.6885,213200.0
2012-10-02 15:10:00,5.34,5.34,5.32,5.33,278000.0,3.6885,3.6885,3.6747,3.6816,278000.0
2012-10-02 15:20:00,5.33,5.35,5.33,5.34,369200.0,3.6816,3.6954,3.6816,3.6885,369200.0
2012-10-02 15:30:00,5.35,5.35,5.33,5.34,269200.0,3.6954,3.6954,3.6816,3.6885,269200.0
2012-10-02 15:40:00,5.34,5.34,5.33,5.33,258800.0,3.6885,3.6885,3.6816,3.6816,258800.0
2012-10-02 15:50:00,5.33,5.34,5.33,5.34,539200.0,3.6816,3.6885,3.6816,3.6885,539200.0
2012-10-03 09:30:00,5.33,5.34,5.33,5.34,108000.0,3.6816,3.6885,3.6816,3.6885,108000.0
2012-10-03 09:40:00,5.34,5.34,5.31,5.32,82800.0,3.6885,3.6885,3.6678,3.6747,82800.0
2012-10-03 09:50:00,5.32,5.32,5.31,5.32,75200.0,3.6747,3.6747,3.6678,3.6747,75200.0
2012-10-03 10:00:00,5.33,5.35,5.32,5.34,239600.0,3.6816,3.6954,3.6747,3.6885,239600.0
2012-10-03 10:10:00,5.34,5.37,5.34,5.37,364400.0,3.6885,3.7093,3.6885,3.7093,364400.0
2012-10-03 10:20:00,5.37,5.37,5.33,5.34,153600.0,3.7093,3.7093,3.6816,3.6885,153600.0
2012-10-03 10:30:00,5.34,5.34,5.32,5.32,91200.0,3.6885,3.6885,3.6747,3.6747,91200.0
2012-10-03 10:40:00,5.32,5.33,5.31,5.33,186400.0,3.6747,3.6816,3.6678,3.6816,186400.0
2012-10-03 10:50:00,5.33,5.35,5.33,5.35,208400.0,3.6816,3.6954,3.6816,3.6954,208400.0
2012-10-03 11:00:00,5.35,5.37,5.34,5.37,160800.0,3.6954,3.7093,3.6885,3.7093,160800.0
2012-10-03 11:10:00,5.37,5.38,5.37,5.37,201600.0,3.7093,3.7162,3.7093,3.7093,201600.0
2012-10-03 11:20:00,5.37,5.38,5.36,5.37,224000.0,3.7093,3.7162,3.7024,3.7093,224000.0
2012-10-03 11:30:00,5.37,5.37,5.35,5.36,75600.0,3.7093,3.7093,3.6954,3.7024,75600.0
2012-10-03 11:40:00,5.36,5.37,5.36,5.37,122000.0,3.7024,3.7093,3.7024,3.7093,122000.0
2012-10-03 11:50:00,5.37,5.37,5.36,5.36,82000.0,3.7093,3.7093,3.7024,3.7024,82000.0
2012-10-03 12:00:00,5.36,5.36,5.35,5.35,105200.0,3.7024,3.7024,3.6954,3.6954,105200.0
2012-10-03 12:10:00,5.35,5.36,5.35,5.35,57200.0,3.6954,3.7024,3.6954,3.6954,57200.0
2012-10-03 12:20:00,5.35,5.35,5.34,5.34,134000.0,3.6954,3.6954,3.6885,3.6885,134000.0
2012-10-03 12:30:00,5.34,5.35,5.34,5.34,134400.0,3.6885,3.6954,3.6885,3.6885,134400.0
2012-10-03 12:40:00,5.34,5.36,5.34,5.36,237600.0,3.6885,3.7024,3.6885,3.7024,237600.0
2012-10-03 12:50:00,5.36,5.36,5.35,5.35,75200.0,3.7024,3.7024,3.6954,3.6954,75200.0
2012-10-03 13:00:00,5.35,5.36,5.35,5.35,54400.0,3.6954,3.7024,3.6954,3.6954,54400.0
2012-10-03 13:10:00,5.35,5.36,5.35,5.35,17600.0,3.6954,3.7024,3.6954,3.6954,17600.0
2012-10-03 13:20:00,5.35,5.35,5.34,5.34,122800.0,3.6954,3.6954,3.6885,3.6885,122800.0
2012-10-03 13:30:00,5.34,5.34,5.31,5.31,166000.0,3.6885,3.6885,3.6678,3.6678,166000.0
2012-10-03 13:40:00,5.32,5.33,5.32,5.32,116800.0,3.6747,3.6816,3.6747,3.6747,116800.0
2012-10-03 13:50:00,5.32,5.35,5.32,5.35,154800.0,3.6747,3.6954,3.6747,3.6954,154800.0
2012-10-03 14:00:00,5.35,5.36,5.35,5.36,130800.0,3.6954,3.7024,3.6954,3.7024,130800.0
2012-10-03 14:10:00,5.35,5.36,5.34,5.34,124400.0,3.6954,3.7024,3.6885,3.6885,124400.0
2012-10-03 14:20:00,5.34,5.35,5.33,5.33,194400.0,3.6885,3.6954,3.6816,3.6816,194400.0
2012-10-03 14:30:00,5.33,5.36,5.33,5.36,234800.0,3.6816,3.7024,3.6816,3.7024,234800.0
2012-10-03 14:40:00,5.35,5.36,5.34,5.34,134800.0,3.6954,3.7024,3.6885,3.6885,134800.0
2012-10-03 14:50:00,5.34,5.35,5.33,5.34,175600.0,3.6885,3.6954,3.6816,3.6885,175600.0
2012-10-03 15:00:00,5.34,5.34,5.32,5.33,152000.0,3.6885,3.6885,3.6747,3.6816,152000.0
2012-10-03 15:10:00,5.33,5.34,5.32,5.33,301600.0,3.6816,3.6885,3.6747,3.6816,301600.0
2012-10-03 15:20:00,5.33,5.34,5.32,5.33,478400.0,3.6816,3.6885,3.6747,3.6816,478400.0
2012-10-03 15:30:00,5.33,5.34,5.32,5.33,323200.0,3.6816,3.6885,3.6747,3.6816,323200.0
2012-10-03 15:40:00,5.34,5.35,5.33,5.33,402000.0,3.6885,3.6954,3.6816,3.6816,402000.0
2012-10-03 15:50:00,5.33,5.34,5.33,5.33,877600.0,3.6816,3.6885,3.6816,3.6816,877600.0
2012-10-04 09:30:00,5.37,5.46,5.36,5.43,544400.0,3.7093,3.7714,3.7024,3.7507,544400.0
2012-10-04 09:40:00,5.42,5.43,5.4,5.42,192000.0,3.7438,3.7507,3.73,3.7438,192000.0
2012-10-04 09:50:00,5.41,5.42,5.38,5.38,186000.0,3.7369,3.7438,3.7162,3.7162,186000.0
2012-10-04 10:00:00,5.39,5.41,5.38,5.4,134400.0,3.7231,3.7369,3.7162,3.73,134400.0
2012-10-04 10:10:00,5.41,5.42,5.4,5.42,230800.0,3.7369,3.7438,3.73,3.7438,230800.0
2012-10-04 10:20:00,5.42,5.48,5.42,5.48,745600.0,3.7438,3.7852,3.7438,3.7852,745600.0
2012-10-04 10:30:00,5.48,5.49,5.46,5.48,274800.0,3.7852,3.7921,3.7714,3.7852,274800.0
2012-10-04 10:40:00,5.48,5.5,5.47,5.5,373600.0,3.7852,3.7991,3.7783,3.7991,373600.0
2012-10-04 10:50:00,5.5,5.5,5.5,5.5,776000.0,3.7991,3.7991,3.7991,3.7991,776000.0
2012-10-04 11:00:00,5.5,5.51,5.49,5.51,692400.0,3.7991,3.806,3.7921,3.806,692400.0
2012-10-04 11:10:00,5.51,5.51,5.5,5.5,139600.0,3.806,3.806,3.7991,3.7991,139600.0
2012-10-04 11:20:00,5.5,5.5,5.47,5.47,249200.0,3.7991,3.7991,3.7783,3.7783,249200.0
2012-10-04 11:30:00,5.47,5.47,5.46,5.46,123200.0,3.7783,3.7783,3.7714,3.7714,123200.0
2012-10-04 11:40:00,5.46,5.48,5.46,5.48,325600.0,3.7714,3.7852,3.7714,3.7852,325600.0
2012-10-04 11:50:00,5.48,5.48,5.47,5.47,182800.0,3.7852,3.7852,3.7783,3.7783,182800.0
2012-10-04 12:00:00,5.47,5.5,5.47,5.49,239600.0,3.7783,3.7991,3.7783,3.7921,239600.0
2012-10-04 12:10:00,5.49,5.5,5.49,5.49,91600.0,3.7921,3.7991,3.7921,3.7921,91600.0
2012-10-04 12:20:00,5.49,5.5,5.49,5.49,137200.0,3.7921,3.7991,3.7921,3.7921,137200.0
2012-10-04 12:30:00,5.49,5.49,5.47,5.47,159200.0,3.7921,3.7921,3.7783,3.7783,159200.0
2012-10-04 12:40:00,5.47,5.49,5.47,5.49,257600.0,3.7783,3.7921,3.7783,3.7921,257600.0
2012-10-04 12:50:00,5.49,5.5,5.48,5.5,173600.0,3.7921,3.7991,3.7852,3.7991,173600.0
2012-10-04 13:00:00,5.5,5.5,5.5,5.5,70800.0,3.7991,3.7991,3.7991,3.7991,70800.0
2012-10-04 13:10:00,5.5,5.5,5.49,5.49,234400.0,3.7991,3.7991,3.7921,3.7921,234400.0
2012-10-04 13:20:00,5.49,5.51,5.49,5.5,136800.0,3.7921,3.806,3.7921,3.7991,136800.0
2012-10-04 13:30:00,5.5,5.52,5.5,5.51,224000.0,3.7991,3.8129,3.7991,3.806,224000.0
2012-10-04 13:40:00,5.52,5.52,5.5,5.5,89200.0,3.8129,3.8129,3.7991,3.7991,89200.0
2012-10-04 13:50:00,5.5,5.52,5.5,5.52,120400.0,3.7991,3.8129,3.7991,3.8129,120400.0
2012-10-04 14:00:00,5.52,5.52,5.51,5.52,187600.0,3.8129,3.8129,3.806,3.8129,187600.0
2012-10-04 14:10:00,5.52,5.54,5.52,5.53,239200.0,3.8129,3.8267,3.8129,3.8198,239200.0
2012-10-04 14:20:00,5.53,5.53,5.53,5.53,111200.0,3.8198,3.8198,3.8198,3.8198,111200.0
2012-10-04 14:30:00,5.53,5.54,5.53,5.54,232400.0,3.8198,3.8267,3.8198,3.8267,232400.0
2012-10-04 14:40:00,5.54,5.58,5.54,5.57,336800.0,3.8267,3.8543,3.8267,3.8474,336800.0
2012-10-04 14:50:00,5.58,5.58,5.57,5.58,343600.0,3.8543,3.8543,3.8474,3.8543,343600.0
2012-10-04 15:00:00,5.58,5.6,5.56,5.57,366400.0,3.8543,3.8681,3.8405,3.8474,366400.0
2012-10-04 15:10:00,5.57,5.59,5.57,5.59,359600.0,3.8474,3.8612,3.8474,3.8612,359600.0
2012-10-04 15:20:00,5.59,5.6,5.59,5.6,387200.0,3.8612,3.8681,3.8612,3.8681,387200.0
2012-10-04 15:30:00,5.59,5.62,5.59,5.61,668800.0,3.8612,3.8819,3.8612,3.875,668800.0
2012-10-04 15:40:00,5.62,5.62,5.57,5.59,1475200.0,3.8819,3.8819,3.8474,3.8612,1475200.0
2012-10-04 15:50:00,5.59,5.6,5.58,5.59,1984000.0,3.8612,3.8681,3.8543,3.8612,1984000.0
2012-10-05 09:30:00,5.62,5.64,5.6,5.64,216000.0,3.8819,3.8958,3.8681,3.8958,216000.0
2012-10-05 09:40:00,5.63,5.63,5.6,5.61,230800.0,3.8889,3.8889,3.8681,3.875,230800.0
2012-10-05 09:50:00,5.6,5.66,5.6,5.66,271600.0,3.8681,3.9096,3.8681,3.9096,271600.0
2012-10-05 10:00:00,5.66,5.66,5.63,5.63,116400.0,3.9096,3.9096,3.8889,3.8889,116400.0
2012-10-05 10:10:00,5.63,5.66,5.63,5.66,163200.0,3.8889,3.9096,3.8889,3.9096,163200.0
2012-10-05 10:20:00,5.66,5.66,5.64,5.65,236000.0,3.9096,3.9096,3.8958,3.9027,236000.0
2012-10-05 10:30:00,5.65,5.67,5.64,5.66,668800.0,3.9027,3.9165,3.8958,3.9096,668800.0
2012-10-05 10:40:00,5.66,5.69,5.66,5.67,655600.0,3.9096,3.9303,3.9096,3.9165,655600.0
2012-10-05 10:50:00,5.67,5.69,5.66,5.69,519600.0,3.9165,3.9303,3.9096,3.9303,519600.0
2012-10-05 11:00:00,5.69,5.7,5.68,5.69,381200.0,3.9303,3.9372,3.9234,3.9303,381200.0
2012-10-05 11:10:00,5.69,5.71,5.69,5.71,435600.0,3.9303,3.9441,3.9303,3.9441,435600.0
2012-10-05 11:20:00,5.71,5.73,5.71,5.72,403200.0,3.9441,3.9579,3.9441,3.951,403200.0
2012-10-05 11:30:00,5.72,5.76,5.72,5.75,539200.0,3.951,3.9786,3.951,3.9717,539200.0
2012-10-05 11:40:00,5.75,5.76,5.71,5.74,488000.0,3.9717,3.9786,3.9441,3.9648,488000.0
2012-10-05 11:50:00,5.73,5.74,5.72,5.73,182400.0,3.9579,3.9648,3.951,3.9579,182400.0
2012-10-05 12:00:00,5.73,5.76,5.72,5.76,276400.0,3.9579,3.9786,3.951,3.9786,276400.0
2012-10-05 12:10:00,5.76,5.77,5.76,5.76,318800.0,3.9786,3.9856,3.9786,3.9786,318800.0
2012-10-05 12:20:00,5.76,5.77,5.75,5.77,254000.0,3.9786,3.9856,3.9717,3.9856,254000.0
2012-10-05 12:30:00,5.77,5.78,5.77,5.78,667200.0,3.9856,3.9925,3.9856,3.9925,667200.0
2012-10-05 12:40:00,5.78,5.79,5.77,5.79,386800.0,3.9925,3.9994,3.9856,3.9994,386800.0
2012-10-05 12:50:00,5.79,5.83,5.79,5.82,591600.0,3.9994,4.027,3.9994,4.0201,591600.0
2012-10-05 13:00:00,5.81,5.85,5.81,5.84,601600.0,4.0132,4.0408,4.0132,4.0339,601600.0
2012-10-05 13:10:00,5.84,5.87,5.82,5.87,655600.0,4.0339,4.0546,4.0201,4.0546,655600.0
2012-10-05 13:20:00,5.87,5.87,5.83,5.85,340800.0,4.0546,4.0546,4.027,4.0408,340800.0
2012-10-05 13:30:00,5.84,5.85,5.81,5.82,350400.0,4.0339,4.0408,4.0132,4.0201,350400.0
2012-10-05 13:40:00,5.82,5.83,5.81,5.81,210400.0,4.0201,4.027,4.0132,4.0132,210400.0
2012-10-05 13:50:00,5.81,5.84,5.81,5.81,274000.0,4.0132,4.0339,4.0132,4.0132,274000.0
2012-10-05 14:00:00,5.81,5.81,5.8,5.8,301200.0,4.0132,4.0132,4.0063,4.0063,301200.0
2012-10-05 14:10:00,5.8,5.81,5.79,5.81,155600.0,4.0063,4.0132,3.9994,4.0132,155600.0
2012-10-05 14:20:00,5.81,5.83,5.8,5.83,604400.0,4.0132,4.027,4.0063,4.027,604400.0
2012-10-05 14:30:00,5.83,5.83,5.82,5.83,252000.0,4.027,4.027,4.0201,4.027,252000.0
2012-10-05 14:40:00,5.83,5.83,5.8,5.8,155600.0,4.027,4.027,4.0063,4.0063,155600.0
2012-10-05 14:50:00,5.8,5.8,5.77,5.77,187600.0,4.0063,4.0063,3.9856,3.9856,187600.0
2012-10-05 15:00:00,5.77,5.79,5.76,5.79,695200.0,3.9856,3.9994,3.9786,3.9994,695200.0
2012-10-05 15:10:00,5.79,5.8,5.77,5.79,211200.0,3.9994,4.0063,3.9856,3.9994,211200.0
2012-10-05 15:20:00,5.79,5.81,5.79,5.8,200400.0,3.9994,4.0132,3.9994,4.0063,200400.0
2012-10-05 15:30:00,5.8,5.81,5.76,5.78,617200.0,4.0063,4.0132,3.9786,3.9925,617200.0
2012-10-05 15:40:00,5.78,5.79,5.77,5.78,689600.0,3.9925,3.9994,3.9856,3.9925,689600.0
2012-10-05 15:50:00,5.79,5.79,5.76,5.77,936400.0,3.9994,3.9994,3.9786,3.9856,936400.0
2012-10-08 09:30:00,5.75,5.75,5.71,5.73,158800.0,3.9717,3.9717,3.9441,3.9579,158800.0
2012-10-08 09:40:00,5.73,5.77,5.73,5.73,330800.0,3.9579,3.9856,3.9579,3.9579,330800.0
2012-10-08 09:50:00,5.73,5.76,5.73,5.75,131200.0,3.9579,3.9786,3.9579,3.9717,131200.0
2012-10-08 10:00:00,5.75,5.77,5.74,5.75,140000.0,3.9717,3.9856,3.9648,3.9717,140000.0
2012-10-08 10:10:00,5.75,5.76,5.75,5.75,224800.0,3.9717,3.9786,3.9717,3.9717,224800.0
2012-10-08 10:20:00,5.75,5.76,5.75,5.75,125600.0,3.9717,3.9786,3.9717,3.9717,125600.0
2012-10-08 10:30:00,5.75,5.8,5.75,5.79,310000.0,3.9717,4.0063,3.9717,3.9994,310000.0
2012-10-08 10:40:00,5.79,5.79,5.77,5.78,166400.0,3.9994,3.9994,3.9856,3.9925,166400.0
2012-10-08 10:50:00,5.78,5.8,5.78,5.78,124400.0,3.9925,4.0063,3.9925,3.9925,124400.0
2012-10-08 11:00:00,5.78,5.8,5.78,5.8,220000.0,3.9925,4.0063,3.9925,4.0063,220000.0
2012-10-08 11:10:00,5.8,5.81,5.79,5.79,291200.0,4.0063,4.0132,3.9994,3.9994,291200.0
2012-10-08 11:20:00,5.79,5.81,5.79,5.81,406400.0,3.9994,4.0132,3.9994,4.0132,406400.0
2012-10-08 11:30:00,5.81,5.82,5.81,5.81,282800.0,4.0132,4.0201,4.0132,4.0132,282800.0
2012-10-08 11:40:00,5.82,5.82,5.81,5.81,298400.0,4.0201,4.0201,4.0132,4.0132,298400.0
2012-10-08 11:50:00,5.81,5.82,5.8,5.8,302400.0,4.0132,4.0201,4.0063,4.0063,302400.0
2012-10-08 12:00:00,5.8,5.81,5.8,5.81,253600.0,4.0063,4.0132,4.0063,4.0132,253600.0
2012-10-08 12:10:00,5.81,5.81,5.8,5.8,297200.0,4.0132,4.0132,4.0063,4.0063,297200.0
2012-10-08 12:20:00,5.8,5.82,5.78,5.81,468800.0,4.0063,4.0201,3.9925,4.0132,468800.0
2012-10-08 12:30:00,5.81,5.81,5.79,5.8,245600.0,4.0132,4.0132,3.9994,4.0063,245600.0
2012-10-08 12:40:00,5.8,5.81,5.8,5.81,165600.0,4.0063,4.0132,4.0063,4.0132,165600.0
2012-10-08 12:50:00,5.81,5.81,5.8,5.81,132000.0,4.0132,4.0132,4.0063,4.0132,132000.0
2012-10-08 13:00:00,5.81,5.81,5.8,5.8,106800.0,4.0132,4.0132,4.0063,4.0063,106800.0
2012-10-08 13:10:00,5.81,5.82,5.8,5.81,290400.0,4.0132,4.0201,4.0063,4.0132,290400.0
2012-10-08 13:20:00,5.81,5.82,5.8,5.81,156000.0,4.0132,4.0201,4.0063,4.0132,156000.0
2012-10-08 13:30:00,5.81,5.82,5.81,5.81,156400.0,4.0132,4.0201,4.0132,4.0132,156400.0
2012-10-08 13:40:00,5.81,5.82,5.81,5.81,300400.0,4.0132,4.0201,4.0132,4.0132,300400.0
2012-10-08 13:50:00,5.81,5.82,5.81,5.81,329600.0,4.0132,4.0201,4.0132,4.0132,329600.0
2012-10-08 14:00:00,5.81,5.82,5.81,5.81,277200.0,4.0132,4.0201,4.0132,4.0132,277200.0
2012-10-08 14:10:00,5.81,5.82,5.8,5.82,176800.0,4.0132,4.0201,4.0063,4.0201,176800.0
2012-10-08 14:20:00,5.82,5.82,5.81,5.81,109600.0,4.0201,4.0201,4.0132,4.0132,109600.0
2012-10-08 14:30:00,5.81,5.82,5.81,5.81,325200.0,4.0132,4.0201,4.0132,4.0132,325200.0
2012-10-08 14:40:00,5.81,5.81,5.79,5.8,189200.0,4.0132,4.0132,3.9994,4.0063,189200.0
2012-10-08 14:50:00,5.8,5.82,5.8,5.81,401600.0,4.0063,4.0201,4.0063,4.0132,401600.0
2012-10-08 15:00:00,5.81,5.82,5.81,5.81,189600.0,4.0132,4.0201,4.0132,4.0132,189600.0
2012-10-08 15:10:00,5.81,5.83,5.81,5.82,420800.0,4.0132,4.027,4.0132,4.0201,420800.0
2012-10-08 15:20:00,5.82,5.82,5.8,5.8,349200.0,4.0201,4.0201,4.0063,4.0063,349200.0
2012-10-08 15:30:00,5.8,5.81,5.8,5.81,379600.0,4.0063,4.0132,4.0063,4.0132,379600.0
2012-10-08 15:40:00,5.81,5.81,5.8,5.81,956800.0,4.0132,4.0132,4.0063,4.0132,956800.0
2012-10-08 15:50:00,5.81,5.82,5.81,5.82,670800.0,4.0132,4.0201,4.0132,4.0201,670800.0
2012-10-09 09:30:00,5.83,5.84,5.79,5.81,190400.0,4.027,4.0339,3.9994,4.0132,190400.0
2012-10-09 09:40:00,5.82,5.84,5.8,5.81,204800.0,4.0201,4.0339,4.0063,4.0132,204800.0
2012-10-09 09:50:00,5.81,5.81,5.79,5.79,190000.0,4.0132,4.0132,3.9994,3.9994,190000.0
2012-10-09 10:00:00,5.79,5.81,5.79,5.81,164400.0,3.9994,4.0132,3.9994,4.0132,164400.0
2012-10-09 10:10:00,5.81,5.84,5.81,5.83,176000.0,4.0132,4.0339,4.0132,4.027,176000.0
2012-10-09 10:20:00,5.83,5.84,5.82,5.83,219600.0,4.027,4.0339,4.0201,4.027,219600.0
2012-10-09 10:30:00,5.83,5.85,5.83,5.84,254000.0,4.027,4.0408,4.027,4.0339,254000.0
2012-10-09 10:40:00,5.84,5.86,5.84,5.85,371200.0,4.0339,4.0477,4.0339,4.0408,371200.0
2012-10-09 10:50:00,5.85,5.85,5.84,5.85,298800.0,4.0408,4.0408,4.0339,4.0408,298800.0
2012-10-09 11:00:00,5.84,5.85,5.83,5.84,293600.0,4.0339,4.0408,4.027,4.0339,293600.0
2012-10-09 11:10:00,5.84,5.85,5.84,5.85,651600.0,4.0339,4.0408,4.0339,4.0408,651600.0
2012-10-09 11:20:00,5.85,5.9,5.85,5.9,998800.0,4.0408,4.0754,4.0408,4.0754,998800.0
2012-10-09 11:30:00,5.9,5.93,5.89,5.92,930400.0,4.0754,4.0961,4.0684,4.0892,930400.0
2012-10-09 11:40:00,5.91,5.91,5.9,5.9,629200.0,4.0823,4.0823,4.0754,4.0754,629200.0
2012-10-09 11:50:00,5.91,5.93,5.9,5.91,364800.0,4.0823,4.0961,4.0754,4.0823,364800.0
2012-10-09 12:00:00,5.91,5.93,5.91,5.92,354400.0,4.0823,4.0961,4.0823,4.0892,354400.0
2012-10-09 12:10:00,5.92,5.98,5.92,5.98,562800.0,4.0892,4.1306,4.0892,4.1306,562800.0
2012-10-09 12:20:00,5.98,6.02,5.97,6.01,544800.0,4.1306,4.1582,4.1237,4.1513,544800.0
2012-10-09 12:30:00,6.01,6.02,5.96,5.96,381200.0,4.1513,4.1582,4.1168,4.1168,381200.0
2012-10-09 12:40:00,5.96,5.98,5.95,5.97,700000.0,4.1168,4.1306,4.1099,4.1237,700000.0
2012-10-09 12:50:00,5.97,5.97,5.92,5.92,356000.0,4.1237,4.1237,4.0892,4.0892,356000.0
2012-10-09 13:00:00,5.92,5.98,5.92,5.97,389200.0,4.0892,4.1306,4.0892,4.1237,389200.0
2012-10-09 13:10:00,5.97,5.97,5.96,5.97,156000.0,4.1237,4.1237,4.1168,4.1237,156000.0
2012-10-09 13:20:00,5.97,5.99,5.96,5.98,231200.0,4.1237,4.1375,4.1168,4.1306,231200.0
2012-10-09 13:30:00,5.98,5.98,5.96,5.97,250000.0,4.1306,4.1306,4.1168,4.1237,250000.0
2012-10-09 13:40:00,5.97,5.97,5.95,5.97,178800.0,4.1237,4.1237,4.1099,4.1237,178800.0
2012-10-09 13:50:00,5.97,5.98,5.96,5.96,217600.0,4.1237,4.1306,4.1168,4.1168,217600.0
2012-10-09 14:00:00,5.96,5.97,5.95,5.97,220400.0,4.1168,4.1237,4.1099,4.1237,220400.0
2012-10-09 14:10:00,5.97,6.0,5.95,5.99,455200.0,4.1237,4.1444,4.1099,4.1375,455200.0
2012-10-09 14:20:00,5.99,6.0,5.99,6.0,394000.0,4.1375,4.1444,4.1375,4.1444,394000.0
2012-10-09 14:30:00,6.0,6.09,6.0,6.09,1136400.0,4.1444,4.2066,4.1444,4.2066,1136400.0
2012-10-09 14:40:00,6.08,6.12,6.07,6.1,1095600.0,4.1997,4.2273,4.1928,4.2135,1095600.0
2012-10-09 14:50:00,6.1,6.11,6.08,6.09,776400.0,4.2135,4.2204,4.1997,4.2066,776400.0
2012-10-09 15:00:00,6.09,6.09,6.04,6.04,580400.0,4.2066,4.2066,4.1721,4.1721,580400.0
2012-10-09 15:10:00,6.04,6.04,6.01,6.01,792400.0,4.1721,4.1721,4.1513,4.1513,792400.0
2012-10-09 15:20:00,6.01,6.02,6.0,6.01,484000.0,4.1513,4.1582,4.1444,4.1513,484000.0
2012-10-09 15:30:00,6.01,6.02,5.98,5.99,592800.0,4.1513,4.1582,4.1306,4.1375,592800.0
2012-10-09 15:40:00,6.0,6.0,5.99,6.0,590400.0,4.1444,4.1444,4.1375,4.1444,590400.0
2012-10-09 15:50:00,6.0,6.0,5.98,6.0,1290000.0,4.1444,4.1444,4.1306,4.1444,1290000.0
2012-10-10 09:30:00,6.0,6.0,5.92,5.93,484400.0,4.1444,4.1444,4.0892,4.0961,484400.0
2012-10-10 09:40:00,5.93,5.93,5.89,5.91,492400.0,4.0961,4.0961,4.0684,4.0823,492400.0
2012-10-10 09:50:00,5.91,5.91,5.85,5.88,474800.0,4.0823,4.0823,4.0408,4.0615,474800.0
2012-10-10 10:00:00,5.88,5.95,5.88,5.94,652800.0,4.0615,4.1099,4.0615,4.103,652800.0
2012-10-10 10:10:00,5.94,5.94,5.91,5.91,153600.0,4.103,4.103,4.0823,4.0823,153600.0
2012-10-10 10:20:00,5.91,5.94,5.91,5.94,456400.0,4.0823,4.103,4.0823,4.103,456400.0
2012-10-10 10:30:00,5.94,5.96,5.93,5.96,287600.0,4.103,4.1168,4.0961,4.1168,287600.0
2012-10-10 10:40:00,5.96,5.96,5.94,5.95,154800.0,4.1168,4.1168,4.103,4.1099,154800.0
2012-10-10 10:50:00,5.94,5.95,5.93,5.94,128400.0,4.103,4.1099,4.0961,4.103,128400.0
2012-10-10 11:00:00,5.94,5.95,5.93,5.95,170400.0,4.103,4.1099,4.0961,4.1099,170400.0
2012-10-10 11:10:00,5.95,5.96,5.93,5.93,176000.0,4.1099,4.1168,4.0961,4.0961,176000.0
2012-10-10 11:20:00,5.93,5.93,5.91,5.92,79200.0,4.0961,4.0961,4.0823,4.0892,79200.0
2012-10-10 11:30:00,5.92,5.93,5.91,5.91,72000.0,4.0892,4.0961,4.0823,4.0823,72000.0
2012-10-10 11:40:00,5.91,5.91,5.9,5.9,134800.0,4.0823,4.0823,4.0754,4.0754,134800.0
2012-10-10 11:50:00,5.9,5.9,5.88,5.88,209200.0,4.0754,4.0754,4.0615,4.0615,209200.0
2012-10-10 12:00:00,5.88,5.89,5.87,5.88,276000.0,4.0615,4.0684,4.0546,4.0615,276000.0
2012-10-10 12:10:00,5.87,5.88,5.85,5.85,201200.0,4.0546,4.0615,4.0408,4.0408,201200.0
2012-10-10 12:20:00,5.85,5.87,5.85,5.86,370000.0,4.0408,4.0546,4.0408,4.0477,370000.0
2012-10-10 12:30:00,5.86,5.86,5.84,5.84,207600.0,4.0477,4.0477,4.0339,4.0339,207600.0
2012-10-10 12:40:00,5.84,5.84,5.82,5.83,221200.0,4.0339,4.0339,4.0201,4.027,221200.0
2012-10-10 12:50:00,5.82,5.82,5.75,5.75,920800.0,4.0201,4.0201,3.9717,3.9717,920800.0
2012-10-10 13:00:00,5.75,5.76,5.73,5.73,699600.0,3.9717,3.9786,3.9579,3.9579,699600.0
2012-10-10 13:10:00,5.73,5.74,5.71,5.73,640400.0,3.9579,3.9648,3.9441,3.9579,640400.0
2012-10-10 13:20:00,5.73,5.79,5.73,5.78,554800.0,3.9579,3.9994,3.9579,3.9925,554800.0
2012-10-10 13:30:00,5.78,5.8,5.77,5.79,327200.0,3.9925,4.0063,3.9856,3.9994,327200.0
2012-10-10 13:40:00,5.79,5.8,5.78,5.8,464800.0,3.9994,4.0063,3.9925,4.0063,464800.0
2012-10-10 13:50:00,5.8,5.8,5.79,5.79,114000.0,4.0063,4.0063,3.9994,3.9994,114000.0
2012-10-10 14:00:00,5.79,5.81,5.79,5.79,206800.0,3.9994,4.0132,3.9994,3.9994,206800.0
2012-10-10 14:10:00,5.79,5.82,5.79,5.82,464400.0,3.9994,4.0201,3.9994,4.0201,464400.0
2012-10-10 14:20:00,5.81,5.83,5.81,5.83,220400.0,4.0132,4.027,4.0132,4.027,220400.0
2012-10-10 14:30:00,5.83,5.83,5.79,5.8,275600.0,4.027,4.027,3.9994,4.0063,275600.0
2012-10-10 14:40:00,5.8,5.8,5.79,5.8,180400.0,4.0063,4.0063,3.9994,4.0063,180400.0
2012-10-10 14:50:00,5.8,5.81,5.8,5.8,127600.0,4.0063,4.0132,4.0063,4.0063,127600.0
2012-10-10 15:00:00,5.8,5.8,5.78,5.79,318800.0,4.0063,4.0063,3.9925,3.9994,318800.0
2012-10-10 15:10:00,5.79,5.8,5.79,5.79,236000.0,3.9994,4.0063,3.9994,3.9994,236000.0
2012-10-10 15:20:00,5.79,5.79,5.77,5.77,341200.0,3.9994,3.9994,3.9856,3.9856,341200.0
2012-10-10 15:30:00,5.77,5.78,5.76,5.76,439200.0,3.9856,3.9925,3.9786,3.9786,439200.0
2012-10-10 15:40:00,5.76,5.77,5.76,5.76,424400.0,3.9786,3.9856,3.9786,3.9786,424400.0
2012-10-10 15:50:00,5.76,5.77,5.73,5.74,1448000.0,3.9786,3.9856,3.9579,3.9648,1448000.0
2012-10-11 09:30:00,5.79,5.9,5.79,5.89,495200.0,3.9994,4.0754,3.9994,4.0684,495200.0
2012-10-11 09:40:00,5.89,5.89,5.83,5.85,168400.0,4.0684,4.0684,4.027,4.0408,168400.0
2012-10-11 09:50:00,5.85,5.87,5.82,5.87,414800.0,4.0408,4.0546,4.0201,4.0546,414800.0
2012-10-11 10:00:00,5.86,5.93,5.86,5.91,395600.0,4.0477,4.0961,4.0477,4.0823,395600.0
2012-10-11 10:10:00,5.91,5.97,5.9,5.97,540800.0,4.0823,4.1237,4.0754,4.1237,540800.0
2012-10-11 10:20:00,5.97,5.98,5.92,5.95,414000.0,4.1237,4.1306,4.0892,4.1099,414000.0
2012-10-11 10:30:00,5.95,5.97,5.93,5.93,192400.0,4.1099,4.1237,4.0961,4.0961,192400.0
2012-10-11 10:40:00,5.94,5.97,5.93,5.96,814400.0,4.103,4.1237,4.0961,4.1168,814400.0
2012-10-11 10:50:00,5.96,5.97,5.95,5.97,370400.0,4.1168,4.1237,4.1099,4.1237,370400.0
2012-10-11 11:00:00,5.97,5.98,5.93,5.94,260400.0,4.1237,4.1306,4.0961,4.103,260400.0
2012-10-11 11:10:00,5.94,5.95,5.92,5.93,182800.0,4.103,4.1099,4.0892,4.0961,182800.0
2012-10-11 11:20:00,5.93,5.94,5.91,5.93,197600.0,4.0961,4.103,4.0823,4.0961,197600.0
2012-10-11 11:30:00,5.93,5.93,5.91,5.91,233600.0,4.0961,4.0961,4.0823,4.0823,233600.0
2012-10-11 11:40:00,5.91,5.92,5.91,5.92,124000.0,4.0823,4.0892,4.0823,4.0892,124000.0
2012-10-11 11:50:00,5.92,5.92,5.91,5.91,264000.0,4.0892,4.0892,4.0823,4.0823,264000.0
2012-10-11 12:00:00,5.91,5.92,5.91,5.91,225200.0,4.0823,4.0892,4.0823,4.0823,225200.0
2012-10-11 12:10:00,5.91,5.92,5.91,5.91,120000.0,4.0823,4.0892,4.0823,4.0823,120000.0
2012-10-11 12:20:00,5.91,5.91,5.9,5.9,253600.0,4.0823,4.0823,4.0754,4.0754,253600.0
2012-10-11 12:30:00,5.9,5.9,5.85,5.86,396400.0,4.0754,4.0754,4.0408,4.0477,396400.0
2012-10-11 12:40:00,5.86,5.86,5.83,5.85,263200.0,4.0477,4.0477,4.027,4.0408,263200.0
2012-10-11 12:50:00,5.85,5.86,5.83,5.84,169200.0,4.0408,4.0477,4.027,4.0339,169200.0
2012-10-11 13:00:00,5.84,5.84,5.77,5.78,581200.0,4.0339,4.0339,3.9856,3.9925,581200.0
2012-10-11 13:10:00,5.78,5.81,5.74,5.8,764800.0,3.9925,4.0132,3.9648,4.0063,764800.0
2012-10-11 13:20:00,5.8,5.81,5.77,5.78,252400.0,4.0063,4.0132,3.9856,3.9925,252400.0
2012-10-11 13:30:00,5.78,5.78,5.74,5.74,379600.0,3.9925,3.9925,3.9648,3.9648,379600.0
2012-10-11 13:40:00,5.74,5.77,5.74,5.76,316000.0,3.9648,3.9856,3.9648,3.9786,316000.0
2012-10-11 13:50:00,5.76,5.77,5.73,5.75,325200.0,3.9786,3.9856,3.9579,3.9717,325200.0
2012-10-11 14:00:00,5.75,5.75,5.73,5.74,337200.0,3.9717,3.9717,3.9579,3.9648,337200.0
2012-10-11 14:10:00,5.74,5.74,5.72,5.74,546800.0,3.9648,3.9648,3.951,3.9648,546800.0
2012-10-11 14:20:00,5.74,5.76,5.74,5.75,574400.0,3.9648,3.9786,3.9648,3.9717,574400.0
2012-10-11 14:30:00,5.75,5.75,5.75,5.75,254800.0,3.9717,3.9717,3.9717,3.9717,254800.0
2012-10-11 14:40:00,5.75,5.75,5.74,5.74,201600.0,3.9717,3.9717,3.9648,3.9648,201600.0
2012-10-11 14:50:00,5.74,5.75,5.74,5.74,216400.0,3.9648,3.9717,3.9648,3.9648,216400.0
2012-10-11 15:00:00,5.74,5.75,5.73,5.74,319600.0,3.9648,3.9717,3.9579,3.9648,319600.0
2012-10-11 15:10:00,5.74,5.74,5.74,5.74,243200.0,3.9648,3.9648,3.9648,3.9648,243200.0
2012-10-11 15:20:00,5.74,5.74,5.73,5.73,448000.0,3.9648,3.9648,3.9579,3.9579,448000.0
2012-10-11 15:30:00,5.73,5.75,5.73,5.75,378800.0,3.9579,3.9717,3.9579,3.9717,378800.0
2012-10-11 15:40:00,5.75,5.75,5.72,5.73,704000.0,3.9717,3.9717,3.951,3.9579,704000.0
2012-10-11 15:50:00,5.73,5.74,5.71,5.71,1651200.0,3.9579,3.9648,3.9441,3.9441,1651200.0
2012-10-12 09:30:00,5.72,5.77,5.71,5.74,310000.0,3.951,3.9856,3.9441,3.9648,310000.0
2012-10-12 09:40:00,5.75,5.75,5.72,5.73,338400.0,3.9717,3.9717,3.951,3.9579,338400.0
2012-10-12 09:50:00,5.73,5.75,5.72,5.75,184800.0,3.9579,3.9717,3.951,3.9717,184800.0
2012-10-12 10:00:00,5.75,5.75,5.68,5.68,280800.0,3.9717,3.9717,3.9234,3.9234,280800.0
2012-10-12 10:10:00,5.68,5.73,5.68,5.71,181200.0,3.9234,3.9579,3.9234,3.9441,181200.0
2012-10-12 10:20:00,5.71,5.71,5.68,5.68,149200.0,3.9441,3.9441,3.9234,3.9234,149200.0
2012-10-12 10:30:00,5.68,5.73,5.68,5.72,312800.0,3.9234,3.9579,3.9234,3.951,312800.0
2012-10-12 10:40:00,5.72,5.74,5.7,5.71,431600.0,3.951,3.9648,3.9372,3.9441,431600.0
2012-10-12 10:50:00,5.71,5.71,5.7,5.71,301200.0,3.9441,3.9441,3.9372,3.9441,301200.0
2012-10-12 11:00:00,5.71,5.73,5.7,5.73,184400.0,3.9441,3.9579,3.9372,3.9579,184400.0
2012-10-12 11:10:00,5.73,5.73,5.72,5.73,377200.0,3.9579,3.9579,3.951,3.9579,377200.0
2012-10-12 11:20:00,5.73,5.74,5.71,5.71,291600.0,3.9579,3.9648,3.9441,3.9441,291600.0
2012-10-12 11:30:00,5.71,5.71,5.68,5.7,137600.0,3.9441,3.9441,3.9234,3.9372,137600.0
2012-10-12 11:40:00,5.7,5.7,5.68,5.68,169200.0,3.9372,3.9372,3.9234,3.9234,169200.0
2012-10-12 11:50:00,5.68,5.68,5.67,5.67,153200.0,3.9234,3.9234,3.9165,3.9165,153200.0
2012-10-12 12:00:00,5.67,5.69,5.67,5.68,110000.0,3.9165,3.9303,3.9165,3.9234,110000.0
2012-10-12 12:10:00,5.68,5.69,5.68,5.68,58000.0,3.9234,3.9303,3.9234,3.9234,58000.0
2012-10-12 12:20:00,5.68,5.69,5.67,5.67,132800.0,3.9234,3.9303,3.9165,3.9165,132800.0
2012-10-12 12:30:00,5.67,5.68,5.67,5.67,108000.0,3.9165,3.9234,3.9165,3.9165,108000.0
2012-10-12 12:40:00,5.67,5.68,5.66,5.67,88000.0,3.9165,3.9234,3.9096,3.9165,88000.0
2012-10-12 12:50:00,5.67,5.68,5.67,5.68,96800.0,3.9165,3.9234,3.9165,3.9234,96800.0
2012-10-12 13:00:00,5.68,5.68,5.67,5.67,94800.0,3.9234,3.9234,3.9165,3.9165,94800.0
2012-10-12 13:10:00,5.67,5.68,5.67,5.68,106800.0,3.9165,3.9234,3.9165,3.9234,106800.0
2012-10-12 13:20:00,5.68,5.69,5.68,5.68,117600.0,3.9234,3.9303,3.9234,3.9234,117600.0
2012-10-12 13:30:00,5.68,5.68,5.67,5.67,151600.0,3.9234,3.9234,3.9165,3.9165,151600.0
2012-10-12 13:40:00,5.67,5.68,5.67,5.68,172400.0,3.9165,3.9234,3.9165,3.9234,172400.0
2012-10-12 13:50:00,5.68,5.7,5.68,5.69,161600.0,3.9234,3.9372,3.9234,3.9303,161600.0
2012-10-12 14:00:00,5.7,5.7,5.68,5.68,181200.0,3.9372,3.9372,3.9234,3.9234,181200.0
2012-10-12 14:10:00,5.68,5.68,5.66,5.66,220800.0,3.9234,3.9234,3.9096,3.9096,220800.0
2012-10-12 14:20:00,5.66,5.68,5.65,5.68,269200.0,3.9096,3.9234,3.9027,3.9234,269200.0
2012-10-12 14:30:00,5.68,5.68,5.68,5.68,166000.0,3.9234,3.9234,3.9234,3.9234,166000.0
2012-10-12 14:40:00,5.68,5.68,5.67,5.68,238800.0,3.9234,3.9234,3.9165,3.9234,238800.0
2012-10-12 14:50:00,5.68,5.71,5.68,5.7,266000.0,3.9234,3.9441,3.9234,3.9372,266000.0
2012-10-12 15:00:00,5.7,5.71,5.7,5.71,299200.0,3.9372,3.9441,3.9372,3.9441,299200.0
2012-10-12 15:10:00,5.71,5.71,5.7,5.7,200800.0,3.9441,3.9441,3.9372,3.9372,200800.0
2012-10-12 15:20:00,5.71,5.71,5.69,5.7,283600.0,3.9441,3.9441,3.9303,3.9372,283600.0
2012-10-12 15:30:00,5.7,5.7,5.69,5.69,182800.0,3.9372,3.9372,3.9303,3.9303,182800.0
2012-10-12 15:40:00,5.69,5.7,5.68,5.68,453200.0,3.9303,3.9372,3.9234,3.9234,453200.0
2012-10-12 15:50:00,5.68,5.7,5.68,5.69,590000.0,3.9234,3.9372,3.9234,3.9303,590000.0
2012-10-15 09:30:00,5.73,5.82,5.7,5.71,226400.0,3.9579,4.0201,3.9372,3.9441,226400.0
2012-10-15 09:40:00,5.7,5.73,5.7,5.71,162800.0,3.9372,3.9579,3.9372,3.9441,162800.0
2012-10-15 09:50:00,5.71,5.72,5.69,5.71,134800.0,3.9441,3.951,3.9303,3.9441,134800.0
2012-10-15 10:00:00,5.71,5.71,5.69,5.71,93200.0,3.9441,3.9441,3.9303,3.9441,93200.0
2012-10-15 10:10:00,5.71,5.71,5.68,5.69,121600.0,3.9441,3.9441,3.9234,3.9303,121600.0
2012-10-15 10:20:00,5.68,5.71,5.68,5.68,100400.0,3.9234,3.9441,3.9234,3.9234,100400.0
2012-10-15 10:30:00,5.68,5.7,5.68,5.7,83600.0,3.9234,3.9372,3.9234,3.9372,83600.0
2012-10-15 10:40:00,5.7,5.7,5.69,5.69,172800.0,3.9372,3.9372,3.9303,3.9303,172800.0
2012-10-15 10:50:00,5.69,5.7,5.67,5.68,98000.0,3.9303,3.9372,3.9165,3.9234,98000.0
2012-10-15 11:00:00,5.68,5.7,5.67,5.7,90000.0,3.9234,3.9372,3.9165,3.9372,90000.0
2012-10-15 11:10:00,5.7,5.7,5.69,5.7,67200.0,3.9372,3.9372,3.9303,3.9372,67200.0
2012-10-15 11:20:00,5.7,5.7,5.7,5.7,72000.0,3.9372,3.9372,3.9372,3.9372,72000.0
2012-10-15 11:30:00,5.7,5.7,5.69,5.7,93600.0,3.9372,3.9372,3.9303,3.9372,93600.0
2012-10-15 11:40:00,5.7,5.7,5.7,5.7,76400.0,3.9372,3.9372,3.9372,3.9372,76400.0
2012-10-15 11:50:00,5.7,5.7,5.69,5.7,50800.0,3.9372,3.9372,3.9303,3.9372,50800.0
2012-10-15 12:00:00,5.69,5.7,5.69,5.7,99600.0,3.9303,3.9372,3.9303,3.9372,99600.0
2012-10-15 12:10:00,5.7,5.7,5.7,5.7,71600.0,3.9372,3.9372,3.9372,3.9372,71600.0
2012-10-15 12:20:00,5.7,5.71,5.7,5.7,141600.0,3.9372,3.9441,3.9372,3.9372,141600.0
2012-10-15 12:30:00,5.7,5.72,5.7,5.71,101600.0,3.9372,3.951,3.9372,3.9441,101600.0
2012-10-15 12:40:00,5.72,5.72,5.7,5.7,72000.0,3.951,3.951,3.9372,3.9372,72000.0
2012-10-15 12:50:00,5.7,5.72,5.7,5.71,112400.0,3.9372,3.951,3.9372,3.9441,112400.0
2012-10-15 13:00:00,5.71,5.72,5.71,5.71,76000.0,3.9441,3.951,3.9441,3.9441,76000.0
2012-10-15 13:10:00,5.71,5.72,5.71,5.72,35200.0,3.9441,3.951,3.9441,3.951,35200.0
2012-10-15 13:20:00,5.72,5.73,5.72,5.72,92400.0,3.951,3.9579,3.951,3.951,92400.0
2012-10-15 13:30:00,5.72,5.73,5.72,5.72,114000.0,3.951,3.9579,3.951,3.951,114000.0
2012-10-15 13:40:00,5.72,5.74,5.72,5.74,76800.0,3.951,3.9648,3.951,3.9648,76800.0
2012-10-15 13:50:00,5.74,5.74,5.73,5.73,127200.0,3.9648,3.9648,3.9579,3.9579,127200.0
2012-10-15 14:00:00,5.73,5.74,5.73,5.74,120400.0,3.9579,3.9648,3.9579,3.9648,120400.0
2012-10-15 14:10:00,5.74,5.75,5.74,5.74,78400.0,3.9648,3.9717,3.9648,3.9648,78400.0
2012-10-15 14:20:00,5.74,5.75,5.74,5.74,111600.0,3.9648,3.9717,3.9648,3.9648,111600.0
2012-10-15 14:30:00,5.74,5.74,5.72,5.73,117200.0,3.9648,3.9648,3.951,3.9579,117200.0
2012-10-15 14:40:00,5.73,5.73,5.72,5.73,98000.0,3.9579,3.9579,3.951,3.9579,98000.0
2012-10-15 14:50:00,5.73,5.74,5.73,5.73,89600.0,3.9579,3.9648,3.9579,3.9579,89600.0
2012-10-15 15:00:00,5.73,5.73,5.71,5.71,179200.0,3.9579,3.9579,3.9441,3.9441,179200.0
2012-10-15 15:10:00,5.71,5.72,5.7,5.71,232800.0,3.9441,3.951,3.9372,3.9441,232800.0
2012-10-15 15:20:00,5.71,5.72,5.71,5.72,589200.0,3.9441,3.951,3.9441,3.951,589200.0
2012-10-15 15:30:00,5.72,5.73,5.71,5.71,294400.0,3.951,3.9579,3.9441,3.9441,294400.0
2012-10-15 15:40:00,5.71,5.72,5.7,5.71,484800.0,3.9441,3.951,3.9372,3.9441,484800.0
2012-10-15 15:50:00,5.7,5.71,5.7,5.7,1168400.0,3.9372,3.9441,3.9372,3.9372,1168400.0
2012-10-16 09:30:00,5.72,5.75,5.71,5.73,120000.0,3.951,3.9717,3.9441,3.9579,120000.0
2012-10-16 09:40:00,5.73,5.74,5.71,5.73,106800.0,3.9579,3.9648,3.9441,3.9579,106800.0
2012-10-16 09:50:00,5.74,5.75,5.73,5.75,87200.0,3.9648,3.9717,3.9579,3.9717,87200.0
2012-10-16 10:00:00,5.75,5.75,5.73,5.74,101600.0,3.9717,3.9717,3.9579,3.9648,101600.0
2012-10-16 10:10:00,5.74,5.75,5.74,5.75,62000.0,3.9648,3.9717,3.9648,3.9717,62000.0
2012-10-16 10:20:00,5.74,5.75,5.74,5.75,108800.0,3.9648,3.9717,3.9648,3.9717,108800.0
2012-10-16 10:30:00,5.75,5.76,5.75,5.76,113600.0,3.9717,3.9786,3.9717,3.9786,113600.0
2012-10-16 10:40:00,5.75,5.76,5.73,5.73,124400.0,3.9717,3.9786,3.9579,3.9579,124400.0
2012-10-16 10:50:00,5.73,5.73,5.71,5.72,151200.0,3.9579,3.9579,3.9441,3.951,151200.0
2012-10-16 11:00:00,5.72,5.72,5.7,5.71,260000.0,3.951,3.951,3.9372,3.9441,260000.0
2012-10-16 11:10:00,5.71,5.72,5.71,5.72,90400.0,3.9441,3.951,3.9441,3.951,90400.0
2012-10-16 11:20:00,5.72,5.74,5.72,5.74,79200.0,3.951,3.9648,3.951,3.9648,79200.0
2012-10-16 11:30:00,5.74,5.75,5.74,5.75,55600.0,3.9648,3.9717,3.9648,3.9717,55600.0
2012-10-16 11:40:00,5.75,5.75,5.73,5.74,97200.0,3.9717,3.9717,3.9579,3.9648,97200.0
2012-10-16 11:50:00,5.74,5.74,5.74,5.74,45600.0,3.9648,3.9648,3.9648,3.9648,45600.0
2012-10-16 12:00:00,5.74,5.74,5.73,5.74,108400.0,3.9648,3.9648,3.9579,3.9648,108400.0
2012-10-16 12:10:00,5.74,5.75,5.74,5.75,143200.0,3.9648,3.9717,3.9648,3.9717,143200.0
2012-10-16 12:20:00,5.75,5.76,5.75,5.76,168000.0,3.9717,3.9786,3.9717,3.9786,168000.0
2012-10-16 12:30:00,5.76,5.77,5.75,5.76,168800.0,3.9786,3.9856,3.9717,3.9786,168800.0
2012-10-16 12:40:00,5.76,5.76,5.75,5.76,66000.0,3.9786,3.9786,3.9717,3.9786,66000.0
2012-10-16 12:50:00,5.76,5.76,5.74,5.74,103200.0,3.9786,3.9786,3.9648,3.9648,103200.0
2012-10-16 13:00:00,5.74,5.75,5.74,5.74,75200.0,3.9648,3.9717,3.9648,3.9648,75200.0
2012-10-16 13:10:00,5.74,5.75,5.73,5.75,132800.0,3.9648,3.9717,3.9579,3.9717,132800.0
2012-10-16 13:20:00,5.75,5.75,5.73,5.74,141600.0,3.9717,3.9717,3.9579,3.9648,141600.0
2012-10-16 13:30:00,5.74,5.75,5.74,5.74,63600.0,3.9648,3.9717,3.9648,3.9648,63600.0
2012-10-16 13:40:00,5.74,5.74,5.73,5.73,123600.0,3.9648,3.9648,3.9579,3.9579,123600.0
2012-10-16 13:50:00,5.73,5.74,5.73,5.74,92800.0,3.9579,3.9648,3.9579,3.9648,92800.0
2012-10-16 14:00:00,5.74,5.74,5.73,5.74,63200.0,3.9648,3.9648,3.9579,3.9648,63200.0
2012-10-16 14:10:00,5.74,5.75,5.74,5.75,257200.0,3.9648,3.9717,3.9648,3.9717,257200.0
2012-10-16 14:20:00,5.75,5.75,5.75,5.75,133200.0,3.9717,3.9717,3.9717,3.9717,133200.0
2012-10-16 14:30:00,5.75,5.75,5.74,5.75,120000.0,3.9717,3.9717,3.9648,3.9717,120000.0
2012-10-16 14:40:00,5.74,5.75,5.74,5.75,89200.0,3.9648,3.9717,3.9648,3.9717,89200.0
2012-10-16 14:50:00,5.75,5.75,5.75,5.75,56800.0,3.9717,3.9717,3.9717,3.9717,56800.0
2012-10-16 15:00:00,5.74,5.75,5.74,5.74,140000.0,3.9648,3.9717,3.9648,3.9648,140000.0
2012-10-16 15:10:00,5.74,5.75,5.74,5.74,114800.0,3.9648,3.9717,3.9648,3.9648,114800.0
2012-10-16 15:20:00,5.74,5.75,5.74,5.75,142800.0,3.9648,3.9717,3.9648,3.9717,142800.0
2012-10-16 15:30:00,5.75,5.75,5.74,5.75,214400.0,3.9717,3.9717,3.9648,3.9717,214400.0
2012-10-16 15:40:00,5.75,5.75,5.74,5.74,221200.0,3.9717,3.9717,3.9648,3.9648,221200.0
2012-10-16 15:50:00,5.74,5.75,5.74,5.74,355600.0,3.9648,3.9717,3.9648,3.9648,355600.0
2012-10-17 09:30:00,5.75,5.76,5.67,5.67,148800.0,3.9717,3.9786,3.9165,3.9165,148800.0
2012-10-17 09:40:00,5.67,5.71,5.67,5.71,236800.0,3.9165,3.9441,3.9165,3.9441,236800.0
2012-10-17 09:50:00,5.71,5.72,5.71,5.72,60000.0,3.9441,3.951,3.9441,3.951,60000.0
2012-10-17 10:00:00,5.72,5.75,5.72,5.75,107600.0,3.951,3.9717,3.951,3.9717,107600.0
2012-10-17 10:10:00,5.74,5.74,5.72,5.74,131600.0,3.9648,3.9648,3.951,3.9648,131600.0
2012-10-17 10:20:00,5.73,5.74,5.73,5.73,68400.0,3.9579,3.9648,3.9579,3.9579,68400.0
2012-10-17 10:30:00,5.73,5.73,5.72,5.73,55200.0,3.9579,3.9579,3.951,3.9579,55200.0
2012-10-17 10:40:00,5.72,5.74,5.72,5.74,84800.0,3.951,3.9648,3.951,3.9648,84800.0
2012-10-17 10:50:00,5.74,5.75,5.74,5.74,95200.0,3.9648,3.9717,3.9648,3.9648,95200.0
2012-10-17 11:00:00,5.74,5.74,5.74,5.74,42800.0,3.9648,3.9648,3.9648,3.9648,42800.0
2012-10-17 11:10:00,5.74,5.74,5.74,5.74,133600.0,3.9648,3.9648,3.9648,3.9648,133600.0
2012-10-17 11:20:00,5.74,5.75,5.74,5.74,75200.0,3.9648,3.9717,3.9648,3.9648,75200.0
2012-10-17 11:30:00,5.74,5.75,5.74,5.74,70000.0,3.9648,3.9717,3.9648,3.9648,70000.0
2012-10-17 11:40:00,5.74,5.74,5.74,5.74,108800.0,3.9648,3.9648,3.9648,3.9648,108800.0
2012-10-17 11:50:00,5.74,5.75,5.74,5.74,62800.0,3.9648,3.9717,3.9648,3.9648,62800.0
2012-10-17 12:00:00,5.74,5.75,5.74,5.74,85200.0,3.9648,3.9717,3.9648,3.9648,85200.0
2012-10-17 12:10:00,5.75,5.75,5.74,5.74,93200.0,3.9717,3.9717,3.9648,3.9648,93200.0
2012-10-17 12:20:00,5.75,5.75,5.74,5.75,163200.0,3.9717,3.9717,3.9648,3.9717,163200.0
2012-10-17 12:30:00,5.75,5.75,5.75,5.75,84000.0,3.9717,3.9717,3.9717,3.9717,84000.0
2012-10-17 12:40:00,5.75,5.75,5.74,5.74,43600.0,3.9717,3.9717,3.9648,3.9648,43600.0
2012-10-17 12:50:00,5.74,5.74,5.74,5.74,118400.0,3.9648,3.9648,3.9648,3.9648,118400.0
2012-10-17 13:00:00,5.74,5.75,5.74,5.74,131600.0,3.9648,3.9717,3.9648,3.9648,131600.0
2012-10-17 13:10:00,5.74,5.74,5.73,5.73,142800.0,3.9648,3.9648,3.9579,3.9579,142800.0
2012-10-17 13:20:00,5.73,5.74,5.72,5.72,83600.0,3.9579,3.9648,3.951,3.951,83600.0
2012-10-17 13:30:00,5.72,5.72,5.71,5.71,176000.0,3.951,3.951,3.9441,3.9441,176000.0
2012-10-17 13:40:00,5.71,5.71,5.68,5.69,188800.0,3.9441,3.9441,3.9234,3.9303,188800.0
2012-10-17 13:50:00,5.68,5.69,5.68,5.69,97200.0,3.9234,3.9303,3.9234,3.9303,97200.0
2012-10-17 14:00:00,5.69,5.69,5.68,5.68,143200.0,3.9303,3.9303,3.9234,3.9234,143200.0
2012-10-17 14:10:00,5.69,5.69,5.67,5.69,167600.0,3.9303,3.9303,3.9165,3.9303,167600.0
2012-10-17 14:20:00,5.68,5.7,5.68,5.7,149200.0,3.9234,3.9372,3.9234,3.9372,149200.0
2012-10-17 14:30:00,5.7,5.71,5.7,5.7,162800.0,3.9372,3.9441,3.9372,3.9372,162800.0
2012-10-17 14:40:00,5.71,5.72,5.7,5.72,116000.0,3.9441,3.951,3.9372,3.951,116000.0
2012-10-17 14:50:00,5.72,5.72,5.71,5.71,158400.0,3.951,3.951,3.9441,3.9441,158400.0
2012-10-17 15:00:00,5.71,5.73,5.71,5.72,208800.0,3.9441,3.9579,3.9441,3.951,208800.0
2012-10-17 15:10:00,5.72,5.73,5.71,5.72,232400.0,3.951,3.9579,3.9441,3.951,232400.0
2012-10-17 15:20:00,5.72,5.74,5.72,5.74,308000.0,3.951,3.9648,3.951,3.9648,308000.0
2012-10-17 15:30:00,5.74,5.75,5.73,5.74,403200.0,3.9648,3.9717,3.9579,3.9648,403200.0
2012-10-17 15:40:00,5.74,5.74,5.72,5.73,303200.0,3.9648,3.9648,3.951,3.9579,303200.0
2012-10-17 15:50:00,5.73,5.74,5.72,5.74,364000.0,3.9579,3.9648,3.951,3.9648,364000.0
2012-10-18 09:30:00,5.73,5.75,5.72,5.74,150000.0,3.9579,3.9717,3.951,3.9648,150000.0
2012-10-18 09:40:00,5.73,5.74,5.72,5.73,149600.0,3.9579,3.9648,3.951,3.9579,149600.0
2012-10-18 09:50:00,5.73,5.73,5.72,5.73,162400.0,3.9579,3.9579,3.951,3.9579,162400.0
2012-10-18 10:00:00,5.73,5.74,5.72,5.74,91600.0,3.9579,3.9648,3.951,3.9648,91600.0
2012-10-18 10:10:00,5.74,5.74,5.7,5.7,51200.0,3.9648,3.9648,3.9372,3.9372,51200.0
2012-10-18 10:20:00,5.7,5.73,5.7,5.73,135600.0,3.9372,3.9579,3.9372,3.9579,135600.0
2012-10-18 10:30:00,5.73,5.75,5.73,5.74,180400.0,3.9579,3.9717,3.9579,3.9648,180400.0
2012-10-18 10:40:00,5.74,5.74,5.72,5.72,90400.0,3.9648,3.9648,3.951,3.951,90400.0
2012-10-18 10:50:00,5.72,5.74,5.72,5.74,116000.0,3.951,3.9648,3.951,3.9648,116000.0
2012-10-18 11:00:00,5.74,5.74,5.73,5.73,113200.0,3.9648,3.9648,3.9579,3.9579,113200.0
2012-10-18 11:10:00,5.73,5.74,5.72,5.72,120400.0,3.9579,3.9648,3.951,3.951,120400.0
2012-10-18 11:20:00,5.72,5.72,5.71,5.71,69600.0,3.951,3.951,3.9441,3.9441,69600.0
2012-10-18 11:30:00,5.71,5.71,5.7,5.7,87200.0,3.9441,3.9441,3.9372,3.9372,87200.0
2012-10-18 11:40:00,5.7,5.74,5.7,5.74,110400.0,3.9372,3.9648,3.9372,3.9648,110400.0
2012-10-18 11:50:00,5.74,5.75,5.73,5.75,125200.0,3.9648,3.9717,3.9579,3.9717,125200.0
2012-10-18 12:00:00,5.75,5.77,5.75,5.76,171600.0,3.9717,3.9856,3.9717,3.9786,171600.0
2012-10-18 12:10:00,5.76,5.78,5.76,5.77,163200.0,3.9786,3.9925,3.9786,3.9856,163200.0
2012-10-18 12:20:00,5.77,5.78,5.76,5.78,164800.0,3.9856,3.9925,3.9786,3.9925,164800.0
2012-10-18 12:30:00,5.78,5.78,5.76,5.76,144400.0,3.9925,3.9925,3.9786,3.9786,144400.0
2012-10-18 12:40:00,5.76,5.77,5.76,5.76,175200.0,3.9786,3.9856,3.9786,3.9786,175200.0
2012-10-18 12:50:00,5.76,5.76,5.75,5.76,131600.0,3.9786,3.9786,3.9717,3.9786,131600.0
2012-10-18 13:00:00,5.76,5.77,5.75,5.76,133600.0,3.9786,3.9856,3.9717,3.9786,133600.0
2012-10-18 13:10:00,5.76,5.77,5.76,5.77,240000.0,3.9786,3.9856,3.9786,3.9856,240000.0
2012-10-18 13:20:00,5.77,5.79,5.77,5.78,200000.0,3.9856,3.9994,3.9856,3.9925,200000.0
2012-10-18 13:30:00,5.78,5.79,5.78,5.78,129200.0,3.9925,3.9994,3.9925,3.9925,129200.0
2012-10-18 13:40:00,5.78,5.79,5.77,5.78,193200.0,3.9925,3.9994,3.9856,3.9925,193200.0
2012-10-18 13:50:00,5.78,5.79,5.78,5.78,247200.0,3.9925,3.9994,3.9925,3.9925,247200.0
2012-10-18 14:00:00,5.78,5.8,5.78,5.79,188800.0,3.9925,4.0063,3.9925,3.9994,188800.0
2012-10-18 14:10:00,5.79,5.82,5.79,5.82,270800.0,3.9994,4.0201,3.9994,4.0201,270800.0
2012-10-18 14:20:00,5.82,5.84,5.81,5.82,278800.0,4.0201,4.0339,4.0132,4.0201,278800.0
2012-10-18 14:30:00,5.82,5.83,5.82,5.83,158800.0,4.0201,4.027,4.0201,4.027,158800.0
2012-10-18 14:40:00,5.83,5.84,5.82,5.83,203200.0,4.027,4.0339,4.0201,4.027,203200.0
2012-10-18 14:50:00,5.83,5.86,5.83,5.86,271600.0,4.027,4.0477,4.027,4.0477,271600.0
2012-10-18 15:00:00,5.86,5.88,5.86,5.88,643200.0,4.0477,4.0615,4.0477,4.0615,643200.0
2012-10-18 15:10:00,5.88,5.89,5.87,5.89,381600.0,4.0615,4.0684,4.0546,4.0684,381600.0
2012-10-18 15:20:00,5.89,5.89,5.88,5.89,438400.0,4.0684,4.0684,4.0615,4.0684,438400.0
2012-10-18 15:30:00,5.89,5.89,5.87,5.88,330400.0,4.0684,4.0684,4.0546,4.0615,330400.0
2012-10-18 15:40:00,5.88,5.88,5.87,5.87,432000.0,4.0615,4.0615,4.0546,4.0546,432000.0
2012-10-18 15:50:00,5.87,5.87,5.86,5.86,661600.0,4.0546,4.0546,4.0477,4.0477,661600.0
2012-10-19 09:30:00,5.84,5.89,5.84,5.86,472000.0,4.0339,4.0684,4.0339,4.0477,472000.0
2012-10-19 09:40:00,5.86,5.86,5.79,5.79,267600.0,4.0477,4.0477,3.9994,3.9994,267600.0
2012-10-19 09:50:00,5.79,5.81,5.79,5.81,202800.0,3.9994,4.0132,3.9994,4.0132,202800.0
2012-10-19 10:00:00,5.8,5.82,5.8,5.82,127200.0,4.0063,4.0201,4.0063,4.0201,127200.0
2012-10-19 10:10:00,5.82,5.82,5.8,5.8,60400.0,4.0201,4.0201,4.0063,4.0063,60400.0
2012-10-19 10:20:00,5.8,5.81,5.8,5.8,123600.0,4.0063,4.0132,4.0063,4.0063,123600.0
2012-10-19 10:30:00,5.8,5.8,5.79,5.79,80400.0,4.0063,4.0063,3.9994,3.9994,80400.0
2012-10-19 10:40:00,5.79,5.79,5.78,5.78,112000.0,3.9994,3.9994,3.9925,3.9925,112000.0
2012-10-19 10:50:00,5.77,5.78,5.76,5.78,160400.0,3.9856,3.9925,3.9786,3.9925,160400.0
2012-10-19 11:00:00,5.78,5.79,5.78,5.78,179600.0,3.9925,3.9994,3.9925,3.9925,179600.0
2012-10-19 11:10:00,5.78,5.79,5.77,5.78,136000.0,3.9925,3.9994,3.9856,3.9925,136000.0
2012-10-19 11:20:00,5.78,5.79,5.77,5.77,152000.0,3.9925,3.9994,3.9856,3.9856,152000.0
2012-10-19 11:30:00,5.77,5.78,5.77,5.78,56400.0,3.9856,3.9925,3.9856,3.9925,56400.0
2012-10-19 11:40:00,5.78,5.79,5.78,5.79,286000.0,3.9925,3.9994,3.9925,3.9994,286000.0
2012-10-19 11:50:00,5.79,5.79,5.74,5.75,462400.0,3.9994,3.9994,3.9648,3.9717,462400.0
2012-10-19 12:00:00,5.75,5.75,5.74,5.74,151600.0,3.9717,3.9717,3.9648,3.9648,151600.0
2012-10-19 12:10:00,5.74,5.74,5.72,5.73,144000.0,3.9648,3.9648,3.951,3.9579,144000.0
2012-10-19 12:20:00,5.73,5.74,5.73,5.73,116800.0,3.9579,3.9648,3.9579,3.9579,116800.0
2012-10-19 12:30:00,5.73,5.74,5.73,5.73,127200.0,3.9579,3.9648,3.9579,3.9579,127200.0
2012-10-19 12:40:00,5.73,5.74,5.73,5.74,58400.0,3.9579,3.9648,3.9579,3.9648,58400.0
2012-10-19 12:50:00,5.74,5.74,5.74,5.74,106400.0,3.9648,3.9648,3.9648,3.9648,106400.0
2012-10-19 13:00:00,5.74,5.76,5.73,5.76,128400.0,3.9648,3.9786,3.9579,3.9786,128400.0
2012-10-19 13:10:00,5.76,5.77,5.75,5.76,83200.0,3.9786,3.9856,3.9717,3.9786,83200.0
2012-10-19 13:20:00,5.76,5.76,5.75,5.76,95600.0,3.9786,3.9786,3.9717,3.9786,95600.0
2012-10-19 13:30:00,5.76,5.77,5.76,5.77,170800.0,3.9786,3.9856,3.9786,3.9856,170800.0
2012-10-19 13:40:00,5.77,5.78,5.76,5.76,249600.0,3.9856,3.9925,3.9786,3.9786,249600.0
2012-10-19 13:50:00,5.76,5.78,5.76,5.77,180800.0,3.9786,3.9925,3.9786,3.9856,180800.0
2012-10-19 14:00:00,5.78,5.79,5.77,5.78,103200.0,3.9925,3.9994,3.9856,3.9925,103200.0
2012-10-19 14:10:00,5.78,5.78,5.76,5.77,216800.0,3.9925,3.9925,3.9786,3.9856,216800.0
2012-10-19 14:20:00,5.77,5.78,5.76,5.77,362400.0,3.9856,3.9925,3.9786,3.9856,362400.0
2012-10-19 14:30:00,5.78,5.78,5.76,5.76,159200.0,3.9925,3.9925,3.9786,3.9786,159200.0
2012-10-19 14:40:00,5.76,5.77,5.76,5.77,304400.0,3.9786,3.9856,3.9786,3.9856,304400.0
2012-10-19 14:50:00,5.76,5.77,5.76,5.77,290000.0,3.9786,3.9856,3.9786,3.9856,290000.0
2012-10-19 15:00:00,5.77,5.77,5.77,5.77,206000.0,3.9856,3.9856,3.9856,3.9856,206000.0
2012-10-19 15:10:00,5.77,5.78,5.77,5.78,108400.0,3.9856,3.9925,3.9856,3.9925,108400.0
2012-10-19 15:20:00,5.78,5.79,5.78,5.78,314000.0,3.9925,3.9994,3.9925,3.9925,314000.0
2012-10-19 15:30:00,5.78,5.8,5.78,5.79,372800.0,3.9925,4.0063,3.9925,3.9994,372800.0
2012-10-19 15:40:00,5.79,5.8,5.79,5.8,400800.0,3.9994,4.0063,3.9994,4.0063,400800.0
2012-10-19 15:50:00,5.8,5.8,5.78,5.78,699200.0,4.0063,4.0063,3.9925,3.9925,699200.0
2012-10-22 09:30:00,5.77,5.77,5.73,5.76,261600.0,3.9856,3.9856,3.9579,3.9786,261600.0
2012-10-22 09:40:00,5.77,5.78,5.76,5.76,125200.0,3.9856,3.9925,3.9786,3.9786,125200.0
2012-10-22 09:50:00,5.76,5.78,5.76,5.78,142800.0,3.9786,3.9925,3.9786,3.9925,142800.0
2012-10-22 10:00:00,5.79,5.81,5.78,5.8,407600.0,3.9994,4.0132,3.9925,4.0063,407600.0
2012-10-22 10:10:00,5.81,5.81,5.79,5.79,29200.0,4.0132,4.0132,3.9994,3.9994,29200.0
2012-10-22 10:20:00,5.79,5.81,5.79,5.79,60800.0,3.9994,4.0132,3.9994,3.9994,60800.0
2012-10-22 10:30:00,5.79,5.8,5.77,5.77,786800.0,3.9994,4.0063,3.9856,3.9856,786800.0
2012-10-22 10:40:00,5.77,5.77,5.76,5.76,58800.0,3.9856,3.9856,3.9786,3.9786,58800.0
2012-10-22 10:50:00,5.76,5.78,5.76,5.76,64400.0,3.9786,3.9925,3.9786,3.9786,64400.0
2012-10-22 11:00:00,5.76,5.77,5.75,5.76,31200.0,3.9786,3.9856,3.9717,3.9786,31200.0
2012-10-22 11:10:00,5.76,5.76,5.74,5.74,52800.0,3.9786,3.9786,3.9648,3.9648,52800.0
2012-10-22 11:20:00,5.74,5.75,5.72,5.73,172800.0,3.9648,3.9717,3.951,3.9579,172800.0
2012-10-22 11:30:00,5.73,5.74,5.73,5.74,31600.0,3.9579,3.9648,3.9579,3.9648,31600.0
2012-10-22 11:40:00,5.74,5.75,5.74,5.74,246800.0,3.9648,3.9717,3.9648,3.9648,246800.0
2012-10-22 11:50:00,5.74,5.74,5.74,5.74,68800.0,3.9648,3.9648,3.9648,3.9648,68800.0
2012-10-22 12:00:00,5.74,5.74,5.74,5.74,114000.0,3.9648,3.9648,3.9648,3.9648,114000.0
2012-10-22 12:10:00,5.74,5.75,5.74,5.74,89600.0,3.9648,3.9717,3.9648,3.9648,89600.0
2012-10-22 12:20:00,5.75,5.76,5.75,5.76,45600.0,3.9717,3.9786,3.9717,3.9786,45600.0
2012-10-22 12:30:00,5.75,5.77,5.75,5.76,41200.0,3.9717,3.9856,3.9717,3.9786,41200.0
2012-10-22 12:40:00,5.76,5.79,5.76,5.78,92000.0,3.9786,3.9994,3.9786,3.9925,92000.0
2012-10-22 12:50:00,5.78,5.79,5.78,5.79,87200.0,3.9925,3.9994,3.9925,3.9994,87200.0
2012-10-22 13:00:00,5.79,5.79,5.78,5.79,128400.0,3.9994,3.9994,3.9925,3.9994,128400.0
2012-10-22 13:10:00,5.78,5.79,5.77,5.79,78400.0,3.9925,3.9994,3.9856,3.9994,78400.0
2012-10-22 13:20:00,5.78,5.79,5.77,5.78,172800.0,3.9925,3.9994,3.9856,3.9925,172800.0
2012-10-22 13:30:00,5.78,5.78,5.76,5.76,85600.0,3.9925,3.9925,3.9786,3.9786,85600.0
2012-10-22 13:40:00,5.76,5.76,5.74,5.76,76400.0,3.9786,3.9786,3.9648,3.9786,76400.0
2012-10-22 13:50:00,5.76,5.76,5.75,5.76,80000.0,3.9786,3.9786,3.9717,3.9786,80000.0
2012-10-22 14:00:00,5.76,5.76,5.74,5.75,60800.0,3.9786,3.9786,3.9648,3.9717,60800.0
2012-10-22 14:10:00,5.75,5.77,5.75,5.76,90400.0,3.9717,3.9856,3.9717,3.9786,90400.0
2012-10-22 14:20:00,5.76,5.78,5.76,5.78,141200.0,3.9786,3.9925,3.9786,3.9925,141200.0
2012-10-22 14:30:00,5.78,5.79,5.78,5.78,102000.0,3.9925,3.9994,3.9925,3.9925,102000.0
2012-10-22 14:40:00,5.78,5.78,5.77,5.78,112800.0,3.9925,3.9925,3.9856,3.9925,112800.0
2012-10-22 14:50:00,5.78,5.78,5.78,5.78,51600.0,3.9925,3.9925,3.9925,3.9925,51600.0
2012-10-22 15:00:00,5.78,5.78,5.77,5.77,111200.0,3.9925,3.9925,3.9856,3.9856,111200.0
2012-10-22 15:10:00,5.77,5.79,5.77,5.78,131200.0,3.9856,3.9994,3.9856,3.9925,131200.0
2012-10-22 15:20:00,5.78,5.79,5.78,5.79,122000.0,3.9925,3.9994,3.9925,3.9994,122000.0
2012-10-22 15:30:00,5.79,5.8,5.78,5.79,432000.0,3.9994,4.0063,3.9925,3.9994,432000.0
2012-10-22 15:40:00,5.79,5.79,5.78,5.79,148000.0,3.9994,3.9994,3.9925,3.9994,148000.0
2012-10-22 15:50:00,5.79,5.8,5.79,5.8,1031600.0,3.9994,4.0063,3.9994,4.0063,1031600.0
2012-10-23 09:30:00,5.74,5.74,5.65,5.65,455200.0,3.9648,3.9648,3.9027,3.9027,455200.0
2012-10-23 09:40:00,5.65,5.71,5.65,5.69,400000.0,3.9027,3.9441,3.9027,3.9303,400000.0
2012-10-23 09:50:00,5.7,5.71,5.69,5.7,306000.0,3.9372,3.9441,3.9303,3.9372,306000.0
2012-10-23 10:00:00,5.7,5.73,5.7,5.73,200400.0,3.9372,3.9579,3.9372,3.9579,200400.0
2012-10-23 10:10:00,5.73,5.73,5.72,5.72,43200.0,3.9579,3.9579,3.951,3.951,43200.0
2012-10-23 10:20:00,5.72,5.72,5.7,5.7,156800.0,3.951,3.951,3.9372,3.9372,156800.0
2012-10-23 10:30:00,5.7,5.7,5.69,5.7,128000.0,3.9372,3.9372,3.9303,3.9372,128000.0
2012-10-23 10:40:00,5.69,5.71,5.69,5.71,217600.0,3.9303,3.9441,3.9303,3.9441,217600.0
2012-10-23 10:50:00,5.71,5.72,5.71,5.71,99600.0,3.9441,3.951,3.9441,3.9441,99600.0
2012-10-23 11:00:00,5.71,5.73,5.71,5.72,441600.0,3.9441,3.9579,3.9441,3.951,441600.0
2012-10-23 11:10:00,5.72,5.73,5.72,5.72,164800.0,3.951,3.9579,3.951,3.951,164800.0
2012-10-23 11:20:00,5.73,5.76,5.72,5.75,186800.0,3.9579,3.9786,3.951,3.9717,186800.0
2012-10-23 11:30:00,5.76,5.77,5.75,5.77,93600.0,3.9786,3.9856,3.9717,3.9856,93600.0
2012-10-23 11:40:00,5.77,5.78,5.77,5.78,132000.0,3.9856,3.9925,3.9856,3.9925,132000.0
2012-10-23 11:50:00,5.78,5.79,5.78,5.79,70400.0,3.9925,3.9994,3.9925,3.9994,70400.0
2012-10-23 12:00:00,5.79,5.8,5.79,5.8,115600.0,3.9994,4.0063,3.9994,4.0063,115600.0
2012-10-23 12:10:00,5.8,5.82,5.8,5.82,121600.0,4.0063,4.0201,4.0063,4.0201,121600.0
2012-10-23 12:20:00,5.82,5.82,5.8,5.81,128400.0,4.0201,4.0201,4.0063,4.0132,128400.0
2012-10-23 12:30:00,5.81,5.82,5.8,5.81,146000.0,4.0132,4.0201,4.0063,4.0132,146000.0
2012-10-23 12:40:00,5.81,5.82,5.81,5.82,96400.0,4.0132,4.0201,4.0132,4.0201,96400.0
2012-10-23 12:50:00,5.82,5.82,5.8,5.81,110800.0,4.0201,4.0201,4.0063,4.0132,110800.0
2012-10-23 13:00:00,5.81,5.82,5.81,5.81,174400.0,4.0132,4.0201,4.0132,4.0132,174400.0
2012-10-23 13:10:00,5.82,5.82,5.81,5.81,246800.0,4.0201,4.0201,4.0132,4.0132,246800.0
2012-10-23 13:20:00,5.81,5.83,5.81,5.83,86000.0,4.0132,4.027,4.0132,4.027,86000.0
2012-10-23 13:30:00,5.83,5.83,5.83,5.83,100800.0,4.027,4.027,4.027,4.027,100800.0
2012-10-23 13:40:00,5.83,5.83,5.82,5.83,120000.0,4.027,4.027,4.0201,4.027,120000.0
2012-10-23 13:50:00,5.83,5.85,5.83,5.84,178400.0,4.027,4.0408,4.027,4.0339,178400.0
2012-10-23 14:00:00,5.84,5.86,5.84,5.86,175600.0,4.0339,4.0477,4.0339,4.0477,175600.0
2012-10-23 14:10:00,5.86,5.87,5.84,5.86,608000.0,4.0477,4.0546,4.0339,4.0477,608000.0
2012-10-23 14:20:00,5.86,5.87,5.85,5.85,310400.0,4.0477,4.0546,4.0408,4.0408,310400.0
2012-10-23 14:30:00,5.85,5.86,5.84,5.86,194000.0,4.0408,4.0477,4.0339,4.0477,194000.0
2012-10-23 14:40:00,5.86,5.86,5.83,5.83,569600.0,4.0477,4.0477,4.027,4.027,569600.0
2012-10-23 14:50:00,5.83,5.83,5.81,5.81,206400.0,4.027,4.027,4.0132,4.0132,206400.0
2012-10-23 15:00:00,5.81,5.83,5.81,5.83,521200.0,4.0132,4.027,4.0132,4.027,521200.0
2012-10-23 15:10:00,5.83,5.83,5.81,5.81,280400.0,4.027,4.027,4.0132,4.0132,280400.0
2012-10-23 15:20:00,5.81,5.82,5.81,5.81,184800.0,4.0132,4.0201,4.0132,4.0132,184800.0
2012-10-23 15:30:00,5.81,5.82,5.78,5.78,657600.0,4.0132,4.0201,3.9925,3.9925,657600.0
2012-10-23 15:40:00,5.78,5.8,5.78,5.8,710800.0,3.9925,4.0063,3.9925,4.0063,710800.0
2012-10-23 15:50:00,5.8,5.8,5.77,5.78,1000000.0,4.0063,4.0063,3.9856,3.9925,1000000.0
2012-10-24 09:30:00,5.75,5.8,5.73,5.75,781200.0,3.9717,4.0063,3.9579,3.9717,781200.0
2012-10-24 09:40:00,5.75,5.76,5.71,5.71,177200.0,3.9717,3.9786,3.9441,3.9441,177200.0
2012-10-24 09:50:00,5.71,5.72,5.67,5.67,386800.0,3.9441,3.951,3.9165,3.9165,386800.0
2012-10-24 10:00:00,5.67,5.69,5.66,5.66,187200.0,3.9165,3.9303,3.9096,3.9096,187200.0
2012-10-24 10:10:00,5.66,5.7,5.66,5.68,389600.0,3.9096,3.9372,3.9096,3.9234,389600.0
2012-10-24 10:20:00,5.68,5.69,5.68,5.68,222400.0,3.9234,3.9303,3.9234,3.9234,222400.0
2012-10-24 10:30:00,5.68,5.71,5.68,5.7,152800.0,3.9234,3.9441,3.9234,3.9372,152800.0
2012-10-24 10:40:00,5.7,5.72,5.7,5.72,442800.0,3.9372,3.951,3.9372,3.951,442800.0
2012-10-24 10:50:00,5.72,5.76,5.72,5.75,327600.0,3.951,3.9786,3.951,3.9717,327600.0
2012-10-24 11:00:00,5.75,5.76,5.74,5.75,366400.0,3.9717,3.9786,3.9648,3.9717,366400.0
2012-10-24 11:10:00,5.75,5.75,5.74,5.74,184000.0,3.9717,3.9717,3.9648,3.9648,184000.0
2012-10-24 11:20:00,5.74,5.76,5.74,5.75,927200.0,3.9648,3.9786,3.9648,3.9717,927200.0
2012-10-24 11:30:00,5.75,5.76,5.74,5.76,294000.0,3.9717,3.9786,3.9648,3.9786,294000.0
2012-10-24 11:40:00,5.76,5.76,5.74,5.74,193200.0,3.9786,3.9786,3.9648,3.9648,193200.0
2012-10-24 11:50:00,5.75,5.75,5.74,5.75,628000.0,3.9717,3.9717,3.9648,3.9717,628000.0
2012-10-24 12:00:00,5.75,5.75,5.72,5.72,86800.0,3.9717,3.9717,3.951,3.951,86800.0
2012-10-24 12:10:00,5.72,5.74,5.71,5.72,106800.0,3.951,3.9648,3.9441,3.951,106800.0
2012-10-24 12:20:00,5.72,5.73,5.71,5.72,73600.0,3.951,3.9579,3.9441,3.951,73600.0
2012-10-24 12:30:00,5.72,5.72,5.72,5.72,64000.0,3.951,3.951,3.951,3.951,64000.0
2012-10-24 12:40:00,5.72,5.72,5.71,5.72,72400.0,3.951,3.951,3.9441,3.951,72400.0
2012-10-24 12:50:00,5.72,5.73,5.71,5.71,67600.0,3.951,3.9579,3.9441,3.9441,67600.0
2012-10-24 13:00:00,5.71,5.72,5.71,5.71,91200.0,3.9441,3.951,3.9441,3.9441,91200.0
2012-10-24 13:10:00,5.71,5.72,5.7,5.71,200800.0,3.9441,3.951,3.9372,3.9441,200800.0
2012-10-24 13:20:00,5.72,5.74,5.72,5.74,179200.0,3.951,3.9648,3.951,3.9648,179200.0
2012-10-24 13:30:00,5.74,5.77,5.74,5.77,647600.0,3.9648,3.9856,3.9648,3.9856,647600.0
2012-10-24 13:40:00,5.77,5.77,5.76,5.77,163600.0,3.9856,3.9856,3.9786,3.9856,163600.0
2012-10-24 13:50:00,5.77,5.78,5.76,5.77,74800.0,3.9856,3.9925,3.9786,3.9856,74800.0
2012-10-24 14:00:00,5.77,5.79,5.77,5.79,130400.0,3.9856,3.9994,3.9856,3.9994,130400.0
2012-10-24 14:10:00,5.79,5.79,5.76,5.78,215200.0,3.9994,3.9994,3.9786,3.9925,215200.0
2012-10-24 14:20:00,5.78,5.79,5.78,5.79,164000.0,3.9925,3.9994,3.9925,3.9994,164000.0
2012-10-24 14:30:00,5.79,5.81,5.78,5.81,249200.0,3.9994,4.0132,3.9925,4.0132,249200.0
2012-10-24 14:40:00,5.81,5.82,5.8,5.82,293200.0,4.0132,4.0201,4.0063,4.0201,293200.0
2012-10-24 14:50:00,5.82,5.83,5.82,5.83,180000.0,4.0201,4.027,4.0201,4.027,180000.0
2012-10-24 15:00:00,5.83,5.84,5.82,5.83,385600.0,4.027,4.0339,4.0201,4.027,385600.0
2012-10-24 15:10:00,5.84,5.84,5.82,5.82,282800.0,4.0339,4.0339,4.0201,4.0201,282800.0
2012-10-24 15:20:00,5.82,5.84,5.82,5.83,291600.0,4.0201,4.0339,4.0201,4.027,291600.0
2012-10-24 15:30:00,5.83,5.84,5.83,5.83,216000.0,4.027,4.0339,4.027,4.027,216000.0
2012-10-24 15:40:00,5.83,5.84,5.82,5.83,618800.0,4.027,4.0339,4.0201,4.027,618800.0
2012-10-24 15:50:00,5.83,5.83,5.82,5.82,754400.0,4.027,4.027,4.0201,4.0201,754400.0
2012-10-25 09:30:00,5.85,5.88,5.84,5.86,290400.0,4.0408,4.0615,4.0339,4.0477,290400.0
2012-10-25 09:40:00,5.86,5.89,5.86,5.88,129600.0,4.0477,4.0684,4.0477,4.0615,129600.0
2012-10-25 09:50:00,5.88,5.92,5.87,5.91,334000.0,4.0615,4.0892,4.0546,4.0823,334000.0
2012-10-25 10:00:00,5.9,5.91,5.88,5.88,207200.0,4.0754,4.0823,4.0615,4.0615,207200.0
2012-10-25 10:10:00,5.88,5.9,5.88,5.9,279200.0,4.0615,4.0754,4.0615,4.0754,279200.0
2012-10-25 10:20:00,5.9,5.92,5.9,5.92,179600.0,4.0754,4.0892,4.0754,4.0892,179600.0
2012-10-25 10:30:00,5.92,5.93,5.91,5.91,179200.0,4.0892,4.0961,4.0823,4.0823,179200.0
2012-10-25 10:40:00,5.91,5.93,5.9,5.91,237200.0,4.0823,4.0961,4.0754,4.0823,237200.0
2012-10-25 10:50:00,5.91,5.92,5.89,5.92,159600.0,4.0823,4.0892,4.0684,4.0892,159600.0
2012-10-25 11:00:00,5.91,5.92,5.91,5.92,111200.0,4.0823,4.0892,4.0823,4.0892,111200.0
2012-10-25 11:10:00,5.92,5.93,5.91,5.92,80400.0,4.0892,4.0961,4.0823,4.0892,80400.0
2012-10-25 11:20:00,5.91,5.92,5.9,5.92,274400.0,4.0823,4.0892,4.0754,4.0892,274400.0
2012-10-25 11:30:00,5.92,5.93,5.92,5.93,183600.0,4.0892,4.0961,4.0892,4.0961,183600.0
2012-10-25 11:40:00,5.93,5.94,5.93,5.93,235600.0,4.0961,4.103,4.0961,4.0961,235600.0
2012-10-25 11:50:00,5.93,5.93,5.92,5.92,162000.0,4.0961,4.0961,4.0892,4.0892,162000.0
2012-10-25 12:00:00,5.92,5.93,5.91,5.92,168000.0,4.0892,4.0961,4.0823,4.0892,168000.0
2012-10-25 12:10:00,5.92,5.95,5.92,5.94,242400.0,4.0892,4.1099,4.0892,4.103,242400.0
2012-10-25 12:20:00,5.94,5.94,5.93,5.94,140400.0,4.103,4.103,4.0961,4.103,140400.0
2012-10-25 12:30:00,5.94,5.94,5.93,5.94,135200.0,4.103,4.103,4.0961,4.103,135200.0
2012-10-25 12:40:00,5.94,5.97,5.94,5.97,230400.0,4.103,4.1237,4.103,4.1237,230400.0
2012-10-25 12:50:00,5.97,5.98,5.96,5.98,145600.0,4.1237,4.1306,4.1168,4.1306,145600.0
2012-10-25 13:00:00,5.98,5.99,5.98,5.99,250000.0,4.1306,4.1375,4.1306,4.1375,250000.0
2012-10-25 13:10:00,5.99,6.0,5.98,5.98,238000.0,4.1375,4.1444,4.1306,4.1306,238000.0
2012-10-25 13:20:00,5.98,5.99,5.97,5.98,264000.0,4.1306,4.1375,4.1237,4.1306,264000.0
2012-10-25 13:30:00,5.98,5.98,5.96,5.96,133600.0,4.1306,4.1306,4.1168,4.1168,133600.0
2012-10-25 13:40:00,5.96,5.96,5.95,5.95,160800.0,4.1168,4.1168,4.1099,4.1099,160800.0
2012-10-25 13:50:00,5.95,5.95,5.94,5.95,91600.0,4.1099,4.1099,4.103,4.1099,91600.0
2012-10-25 14:00:00,5.95,5.95,5.93,5.94,113200.0,4.1099,4.1099,4.0961,4.103,113200.0
2012-10-25 14:10:00,5.93,5.94,5.92,5.93,67200.0,4.0961,4.103,4.0892,4.0961,67200.0
2012-10-25 14:20:00,5.93,5.93,5.92,5.93,141200.0,4.0961,4.0961,4.0892,4.0961,141200.0
2012-10-25 14:30:00,5.93,5.93,5.93,5.93,136000.0,4.0961,4.0961,4.0961,4.0961,136000.0
2012-10-25 14:40:00,5.93,5.96,5.93,5.96,228800.0,4.0961,4.1168,4.0961,4.1168,228800.0
2012-10-25 14:50:00,5.96,5.99,5.96,5.98,346800.0,4.1168,4.1375,4.1168,4.1306,346800.0
2012-10-25 15:00:00,5.98,5.99,5.98,5.99,273600.0,4.1306,4.1375,4.1306,4.1375,273600.0
2012-10-25 15:10:00,5.99,5.99,5.97,5.97,165600.0,4.1375,4.1375,4.1237,4.1237,165600.0
2012-10-25 15:20:00,5.97,5.98,5.92,5.92,496800.0,4.1237,4.1306,4.0892,4.0892,496800.0
2012-10-25 15:30:00,5.92,5.92,5.91,5.92,305600.0,4.0892,4.0892,4.0823,4.0892,305600.0
2012-10-25 15:40:00,5.92,5.93,5.91,5.91,278400.0,4.0892,4.0961,4.0823,4.0823,278400.0
2012-10-25 15:50:00,5.91,5.93,5.91,5.93,412000.0,4.0823,4.0961,4.0823,4.0961,412000.0
2012-10-26 09:30:00,5.91,5.93,5.89,5.9,117600.0,4.0823,4.0961,4.0684,4.0754,117600.0
2012-10-26 09:40:00,5.9,5.92,5.89,5.89,144000.0,4.0754,4.0892,4.0684,4.0684,144000.0
2012-10-26 09:50:00,5.89,5.89,5.83,5.83,114800.0,4.0684,4.0684,4.027,4.027,114800.0
2012-10-26 10:00:00,5.83,5.83,5.81,5.81,157200.0,4.027,4.027,4.0132,4.0132,157200.0
2012-10-26 10:10:00,5.81,5.81,5.77,5.77,241200.0,4.0132,4.0132,3.9856,3.9856,241200.0
2012-10-26 10:20:00,5.77,5.78,5.75,5.75,141200.0,3.9856,3.9925,3.9717,3.9717,141200.0
2012-10-26 10:30:00,5.75,5.77,5.75,5.76,179600.0,3.9717,3.9856,3.9717,3.9786,179600.0
2012-10-26 10:40:00,5.76,5.77,5.75,5.76,118800.0,3.9786,3.9856,3.9717,3.9786,118800.0
2012-10-26 10:50:00,5.76,5.76,5.73,5.73,91200.0,3.9786,3.9786,3.9579,3.9579,91200.0
2012-10-26 11:00:00,5.73,5.73,5.71,5.71,172400.0,3.9579,3.9579,3.9441,3.9441,172400.0
2012-10-26 11:10:00,5.7,5.72,5.7,5.72,179600.0,3.9372,3.951,3.9372,3.951,179600.0
2012-10-26 11:20:00,5.72,5.74,5.71,5.74,173200.0,3.951,3.9648,3.9441,3.9648,173200.0
2012-10-26 11:30:00,5.74,5.78,5.74,5.77,176400.0,3.9648,3.9925,3.9648,3.9856,176400.0
2012-10-26 11:40:00,5.78,5.78,5.75,5.75,114000.0,3.9925,3.9925,3.9717,3.9717,114000.0
2012-10-26 11:50:00,5.76,5.77,5.75,5.76,116800.0,3.9786,3.9856,3.9717,3.9786,116800.0
2012-10-26 12:00:00,5.76,5.78,5.76,5.78,132400.0,3.9786,3.9925,3.9786,3.9925,132400.0
2012-10-26 12:10:00,5.78,5.79,5.77,5.78,166400.0,3.9925,3.9994,3.9856,3.9925,166400.0
2012-10-26 12:20:00,5.78,5.78,5.77,5.77,96400.0,3.9925,3.9925,3.9856,3.9856,96400.0
2012-10-26 12:30:00,5.78,5.78,5.73,5.73,251600.0,3.9925,3.9925,3.9579,3.9579,251600.0
2012-10-26 12:40:00,5.73,5.75,5.73,5.73,150400.0,3.9579,3.9717,3.9579,3.9579,150400.0
2012-10-26 12:50:00,5.73,5.74,5.72,5.72,169200.0,3.9579,3.9648,3.951,3.951,169200.0
2012-10-26 13:00:00,5.73,5.73,5.71,5.71,55200.0,3.9579,3.9579,3.9441,3.9441,55200.0
2012-10-26 13:10:00,5.71,5.72,5.7,5.71,155200.0,3.9441,3.951,3.9372,3.9441,155200.0
2012-10-26 13:20:00,5.71,5.74,5.71,5.74,469600.0,3.9441,3.9648,3.9441,3.9648,469600.0
2012-10-26 13:30:00,5.74,5.74,5.73,5.73,269200.0,3.9648,3.9648,3.9579,3.9579,269200.0
2012-10-26 13:40:00,5.74,5.75,5.73,5.75,129200.0,3.9648,3.9717,3.9579,3.9717,129200.0
2012-10-26 13:50:00,5.75,5.75,5.73,5.74,280000.0,3.9717,3.9717,3.9579,3.9648,280000.0
2012-10-26 14:00:00,5.74,5.74,5.71,5.72,126000.0,3.9648,3.9648,3.9441,3.951,126000.0
2012-10-26 14:10:00,5.72,5.72,5.7,5.71,91200.0,3.951,3.951,3.9372,3.9441,91200.0
2012-10-26 14:20:00,5.72,5.74,5.71,5.74,232800.0,3.951,3.9648,3.9441,3.9648,232800.0
2012-10-26 14:30:00,5.74,5.75,5.73,5.74,186400.0,3.9648,3.9717,3.9579,3.9648,186400.0
2012-10-26 14:40:00,5.74,5.74,5.73,5.74,88400.0,3.9648,3.9648,3.9579,3.9648,88400.0
2012-10-26 14:50:00,5.74,5.76,5.73,5.76,214400.0,3.9648,3.9786,3.9579,3.9786,214400.0
2012-10-26 15:00:00,5.76,5.79,5.76,5.79,420000.0,3.9786,3.9994,3.9786,3.9994,420000.0
2012-10-26 15:10:00,5.79,5.79,5.78,5.78,116400.0,3.9994,3.9994,3.9925,3.9925,116400.0
2012-10-26 15:20:00,5.78,5.78,5.77,5.77,111200.0,3.9925,3.9925,3.9856,3.9856,111200.0
2012-10-26 15:30:00,5.77,5.78,5.76,5.76,379600.0,3.9856,3.9925,3.9786,3.9786,379600.0
2012-10-26 15:40:00,5.76,5.77,5.76,5.76,172400.0,3.9786,3.9856,3.9786,3.9786,172400.0
2012-10-26 15:50:00,5.76,5.8,5.75,5.75,2091600.0,3.9786,4.0063,3.9717,3.9717,2091600.0
2012-10-31 09:30:00,5.73,5.81,5.72,5.81,286400.0,3.9579,4.0132,3.951,4.0132,286400.0
2012-10-31 09:40:00,5.81,5.81,5.76,5.8,100400.0,4.0132,4.0132,3.9786,4.0063,100400.0
2012-10-31 09:50:00,5.8,5.8,5.74,5.74,93600.0,4.0063,4.0063,3.9648,3.9648,93600.0
2012-10-31 10:00:00,5.74,5.75,5.72,5.72,142800.0,3.9648,3.9717,3.951,3.951,142800.0
2012-10-31 10:10:00,5.72,5.73,5.72,5.73,192800.0,3.951,3.9579,3.951,3.9579,192800.0
2012-10-31 10:20:00,5.73,5.73,5.71,5.72,171200.0,3.9579,3.9579,3.9441,3.951,171200.0
2012-10-31 10:30:00,5.72,5.73,5.72,5.72,74800.0,3.951,3.9579,3.951,3.951,74800.0
2012-10-31 10:40:00,5.72,5.72,5.7,5.72,93600.0,3.951,3.951,3.9372,3.951,93600.0
2012-10-31 10:50:00,5.72,5.72,5.7,5.72,154800.0,3.951,3.951,3.9372,3.951,154800.0
2012-10-31 11:00:00,5.72,5.72,5.7,5.7,164000.0,3.951,3.951,3.9372,3.9372,164000.0
2012-10-31 11:10:00,5.7,5.72,5.7,5.71,170800.0,3.9372,3.951,3.9372,3.9441,170800.0
2012-10-31 11:20:00,5.71,5.72,5.69,5.71,118400.0,3.9441,3.951,3.9303,3.9441,118400.0
2012-10-31 11:30:00,5.71,5.72,5.69,5.69,85200.0,3.9441,3.951,3.9303,3.9303,85200.0
2012-10-31 11:40:00,5.69,5.71,5.69,5.71,67600.0,3.9303,3.9441,3.9303,3.9441,67600.0
2012-10-31 11:50:00,5.7,5.72,5.7,5.72,80000.0,3.9372,3.951,3.9372,3.951,80000.0
2012-10-31 12:00:00,5.71,5.72,5.7,5.71,55200.0,3.9441,3.951,3.9372,3.9441,55200.0
2012-10-31 12:10:00,5.7,5.72,5.7,5.71,83600.0,3.9372,3.951,3.9372,3.9441,83600.0
2012-10-31 12:20:00,5.71,5.71,5.7,5.7,52800.0,3.9441,3.9441,3.9372,3.9372,52800.0
2012-10-31 12:30:00,5.7,5.7,5.7,5.7,64800.0,3.9372,3.9372,3.9372,3.9372,64800.0
2012-10-31 12:40:00,5.71,5.71,5.7,5.7,64000.0,3.9441,3.9441,3.9372,3.9372,64000.0
2012-10-31 12:50:00,5.7,5.7,5.69,5.69,77200.0,3.9372,3.9372,3.9303,3.9303,77200.0
2012-10-31 13:00:00,5.7,5.7,5.69,5.69,86400.0,3.9372,3.9372,3.9303,3.9303,86400.0
2012-10-31 13:10:00,5.69,5.7,5.69,5.69,83200.0,3.9303,3.9372,3.9303,3.9303,83200.0
2012-10-31 13:20:00,5.69,5.7,5.69,5.7,86800.0,3.9303,3.9372,3.9303,3.9372,86800.0
2012-10-31 13:30:00,5.7,5.71,5.69,5.7,164000.0,3.9372,3.9441,3.9303,3.9372,164000.0
2012-10-31 13:40:00,5.69,5.7,5.69,5.69,170400.0,3.9303,3.9372,3.9303,3.9303,170400.0
2012-10-31 13:50:00,5.69,5.7,5.69,5.7,108800.0,3.9303,3.9372,3.9303,3.9372,108800.0
2012-10-31 14:00:00,5.7,5.71,5.7,5.7,75600.0,3.9372,3.9441,3.9372,3.9372,75600.0
2012-10-31 14:10:00,5.71,5.71,5.7,5.71,119600.0,3.9441,3.9441,3.9372,3.9441,119600.0
2012-10-31 14:20:00,5.72,5.72,5.71,5.71,122800.0,3.951,3.951,3.9441,3.9441,122800.0
2012-10-31 14:30:00,5.71,5.73,5.71,5.72,158400.0,3.9441,3.9579,3.9441,3.951,158400.0
2012-10-31 14:40:00,5.72,5.73,5.71,5.72,137600.0,3.951,3.9579,3.9441,3.951,137600.0
2012-10-31 14:50:00,5.72,5.74,5.72,5.74,160400.0,3.951,3.9648,3.951,3.9648,160400.0
2012-10-31 15:00:00,5.74,5.76,5.73,5.76,154400.0,3.9648,3.9786,3.9579,3.9786,154400.0
2012-10-31 15:10:00,5.76,5.77,5.75,5.76,181200.0,3.9786,3.9856,3.9717,3.9786,181200.0
2012-10-31 15:20:00,5.76,5.77,5.76,5.77,86000.0,3.9786,3.9856,3.9786,3.9856,86000.0
2012-10-31 15:30:00,5.77,5.78,5.75,5.77,178000.0,3.9856,3.9925,3.9717,3.9856,178000.0
2012-10-31 15:40:00,5.77,5.77,5.75,5.75,266800.0,3.9856,3.9856,3.9717,3.9717,266800.0
2012-10-31 15:50:00,5.75,5.75,5.69,5.71,1479200.0,3.9717,3.9717,3.9303,3.9441,1479200.0
2012-11-01 09:30:00,5.71,5.78,5.7,5.78,133600.0,3.9441,3.9925,3.9372,3.9925,133600.0
2012-11-01 09:40:00,5.78,5.78,5.73,5.77,101200.0,3.9925,3.9925,3.9579,3.9856,101200.0
2012-11-01 09:50:00,5.78,5.8,5.77,5.8,198800.0,3.9925,4.0063,3.9856,4.0063,198800.0
2012-11-01 10:00:00,5.8,5.81,5.78,5.79,162400.0,4.0063,4.0132,3.9925,3.9994,162400.0
2012-11-01 10:10:00,5.79,5.81,5.79,5.8,142000.0,3.9994,4.0132,3.9994,4.0063,142000.0
2012-11-01 10:20:00,5.8,5.81,5.8,5.8,87200.0,4.0063,4.0132,4.0063,4.0063,87200.0
2012-11-01 10:30:00,5.79,5.83,5.79,5.83,126800.0,3.9994,4.027,3.9994,4.027,126800.0
2012-11-01 10:40:00,5.82,5.84,5.82,5.82,173200.0,4.0201,4.0339,4.0201,4.0201,173200.0
2012-11-01 10:50:00,5.82,5.83,5.81,5.83,76400.0,4.0201,4.027,4.0132,4.027,76400.0
2012-11-01 11:00:00,5.83,5.84,5.82,5.83,154000.0,4.027,4.0339,4.0201,4.027,154000.0
2012-11-01 11:10:00,5.83,5.83,5.81,5.82,85600.0,4.027,4.027,4.0132,4.0201,85600.0
2012-11-01 11:20:00,5.82,5.83,5.81,5.82,108000.0,4.0201,4.027,4.0132,4.0201,108000.0
2012-11-01 11:30:00,5.82,5.85,5.82,5.85,301200.0,4.0201,4.0408,4.0201,4.0408,301200.0
2012-11-01 11:40:00,5.85,5.86,5.84,5.85,82000.0,4.0408,4.0477,4.0339,4.0408,82000.0
2012-11-01 11:50:00,5.85,5.86,5.85,5.85,107200.0,4.0408,4.0477,4.0408,4.0408,107200.0
2012-11-01 12:00:00,5.85,5.86,5.85,5.85,149600.0,4.0408,4.0477,4.0408,4.0408,149600.0
2012-11-01 12:10:00,5.85,5.86,5.85,5.86,101600.0,4.0408,4.0477,4.0408,4.0477,101600.0
2012-11-01 12:20:00,5.86,5.86,5.85,5.85,84800.0,4.0477,4.0477,4.0408,4.0408,84800.0
2012-11-01 12:30:00,5.85,5.86,5.84,5.84,104800.0,4.0408,4.0477,4.0339,4.0339,104800.0
2012-11-01 12:40:00,5.85,5.85,5.84,5.85,55600.0,4.0408,4.0408,4.0339,4.0408,55600.0
2012-11-01 12:50:00,5.85,5.86,5.84,5.86,92000.0,4.0408,4.0477,4.0339,4.0477,92000.0
2012-11-01 13:00:00,5.86,5.86,5.84,5.85,84400.0,4.0477,4.0477,4.0339,4.0408,84400.0
2012-11-01 13:10:00,5.85,5.87,5.84,5.87,205600.0,4.0408,4.0546,4.0339,4.0546,205600.0
2012-11-01 13:20:00,5.87,5.88,5.87,5.87,134400.0,4.0546,4.0615,4.0546,4.0546,134400.0
2012-11-01 13:30:00,5.87,5.88,5.86,5.88,122000.0,4.0546,4.0615,4.0477,4.0615,122000.0
2012-11-01 13:40:00,5.88,5.88,5.87,5.88,78400.0,4.0615,4.0615,4.0546,4.0615,78400.0
2012-11-01 13:50:00,5.88,5.89,5.88,5.89,92000.0,4.0615,4.0684,4.0615,4.0684,92000.0
2012-11-01 14:00:00,5.89,5.89,5.87,5.88,134000.0,4.0684,4.0684,4.0546,4.0615,134000.0
2012-11-01 14:10:00,5.88,5.89,5.88,5.89,78800.0,4.0615,4.0684,4.0615,4.0684,78800.0
2012-11-01 14:20:00,5.89,5.89,5.88,5.89,176800.0,4.0684,4.0684,4.0615,4.0684,176800.0
2012-11-01 14:30:00,5.89,5.9,5.89,5.9,164000.0,4.0684,4.0754,4.0684,4.0754,164000.0
2012-11-01 14:40:00,5.9,5.9,5.89,5.9,96400.0,4.0754,4.0754,4.0684,4.0754,96400.0
2012-11-01 14:50:00,5.9,5.92,5.89,5.91,180000.0,4.0754,4.0892,4.0684,4.0823,180000.0
2012-11-01 15:00:00,5.91,5.92,5.9,5.9,112800.0,4.0823,4.0892,4.0754,4.0754,112800.0
2012-11-01 15:10:00,5.9,5.9,5.89,5.89,140800.0,4.0754,4.0754,4.0684,4.0684,140800.0
2012-11-01 15:20:00,5.89,5.89,5.88,5.89,154000.0,4.0684,4.0684,4.0615,4.0684,154000.0
2012-11-01 15:30:00,5.89,5.9,5.89,5.9,158800.0,4.0684,4.0754,4.0684,4.0754,158800.0
2012-11-01 15:40:00,5.9,5.92,5.87,5.91,498800.0,4.0754,4.0892,4.0546,4.0823,498800.0
2012-11-01 15:50:00,5.91,5.91,5.9,5.9,626400.0,4.0823,4.0823,4.0754,4.0754,626400.0
2012-11-02 09:30:00,5.9,5.93,5.9,5.93,107200.0,4.0754,4.0961,4.0754,4.0961,107200.0
2012-11-02 09:40:00,5.93,5.95,5.92,5.92,178800.0,4.0961,4.1099,4.0892,4.0892,178800.0
2012-11-02 09:50:00,5.92,5.94,5.92,5.93,130400.0,4.0892,4.103,4.0892,4.0961,130400.0
2012-11-02 10:00:00,5.93,5.94,5.92,5.93,146000.0,4.0961,4.103,4.0892,4.0961,146000.0
2012-11-02 10:10:00,5.93,5.95,5.93,5.95,194800.0,4.0961,4.1099,4.0961,4.1099,194800.0
2012-11-02 10:20:00,5.95,5.95,5.94,5.94,128800.0,4.1099,4.1099,4.103,4.103,128800.0
2012-11-02 10:30:00,5.94,5.95,5.94,5.95,103200.0,4.103,4.1099,4.103,4.1099,103200.0
2012-11-02 10:40:00,5.94,5.98,5.94,5.97,240400.0,4.103,4.1306,4.103,4.1237,240400.0
2012-11-02 10:50:00,5.97,5.99,5.97,5.98,322000.0,4.1237,4.1375,4.1237,4.1306,322000.0
2012-11-02 11:00:00,5.98,5.98,5.96,5.98,190400.0,4.1306,4.1306,4.1168,4.1306,190400.0
2012-11-02 11:10:00,5.98,5.98,5.95,5.95,145600.0,4.1306,4.1306,4.1099,4.1099,145600.0
2012-11-02 11:20:00,5.95,5.97,5.95,5.97,126000.0,4.1099,4.1237,4.1099,4.1237,126000.0
2012-11-02 11:30:00,5.97,5.98,5.96,5.98,56400.0,4.1237,4.1306,4.1168,4.1306,56400.0
2012-11-02 11:40:00,5.97,5.98,5.95,5.95,75200.0,4.1237,4.1306,4.1099,4.1099,75200.0
2012-11-02 11:50:00,5.95,5.97,5.95,5.96,120800.0,4.1099,4.1237,4.1099,4.1168,120800.0
2012-11-02 12:00:00,5.96,5.97,5.95,5.95,127200.0,4.1168,4.1237,4.1099,4.1099,127200.0
2012-11-02 12:10:00,5.95,5.97,5.95,5.97,63200.0,4.1099,4.1237,4.1099,4.1237,63200.0
2012-11-02 12:20:00,5.97,5.97,5.95,5.95,70400.0,4.1237,4.1237,4.1099,4.1099,70400.0
2012-11-02 12:30:00,5.95,5.95,5.94,5.95,95600.0,4.1099,4.1099,4.103,4.1099,95600.0
2012-11-02 12:40:00,5.95,5.95,5.94,5.95,68000.0,4.1099,4.1099,4.103,4.1099,68000.0
2012-11-02 12:50:00,5.95,5.95,5.94,5.95,97200.0,4.1099,4.1099,4.103,4.1099,97200.0
2012-11-02 13:00:00,5.95,5.96,5.95,5.95,75600.0,4.1099,4.1168,4.1099,4.1099,75600.0
2012-11-02 13:10:00,5.95,5.95,5.95,5.95,54000.0,4.1099,4.1099,4.1099,4.1099,54000.0
2012-11-02 13:20:00,5.95,5.95,5.94,5.95,59600.0,4.1099,4.1099,4.103,4.1099,59600.0
2012-11-02 13:30:00,5.95,5.95,5.94,5.94,131600.0,4.1099,4.1099,4.103,4.103,131600.0
2012-11-02 13:40:00,5.94,5.96,5.94,5.96,98000.0,4.103,4.1168,4.103,4.1168,98000.0
2012-11-02 13:50:00,5.95,5.96,5.94,5.94,112400.0,4.1099,4.1168,4.103,4.103,112400.0
2012-11-02 14:00:00,5.94,5.95,5.94,5.95,108000.0,4.103,4.1099,4.103,4.1099,108000.0
2012-11-02 14:10:00,5.95,5.95,5.94,5.94,92000.0,4.1099,4.1099,4.103,4.103,92000.0
2012-11-02 14:20:00,5.94,5.94,5.93,5.94,91200.0,4.103,4.103,4.0961,4.103,91200.0
2012-11-02 14:30:00,5.94,5.95,5.93,5.94,241600.0,4.103,4.1099,4.0961,4.103,241600.0
2012-11-02 14:40:00,5.94,5.95,5.94,5.95,188400.0,4.103,4.1099,4.103,4.1099,188400.0
2012-11-02 14:50:00,5.95,5.95,5.94,5.95,145600.0,4.1099,4.1099,4.103,4.1099,145600.0
2012-11-02 15:00:00,5.96,5.96,5.94,5.95,184400.0,4.1168,4.1168,4.103,4.1099,184400.0
2012-11-02 15:10:00,5.95,5.96,5.95,5.96,194000.0,4.1099,4.1168,4.1099,4.1168,194000.0
2012-11-02 15:20:00,5.96,5.97,5.96,5.97,310400.0,4.1168,4.1237,4.1168,4.1237,310400.0
2012-11-02 15:30:00,5.97,5.97,5.95,5.95,352400.0,4.1237,4.1237,4.1099,4.1099,352400.0
2012-11-02 15:40:00,5.95,5.96,5.94,5.96,422000.0,4.1099,4.1168,4.103,4.1168,422000.0
2012-11-02 15:50:00,5.96,5.96,5.95,5.95,445200.0,4.1168,4.1168,4.1099,4.1099,445200.0
2012-11-05 09:30:00,5.96,6.0,5.96,5.99,305200.0,4.1168,4.1444,4.1168,4.1375,305200.0
2012-11-05 09:40:00,5.99,6.03,5.99,6.02,538400.0,4.1375,4.1651,4.1375,4.1582,538400.0
2012-11-05 09:50:00,6.02,6.05,6.02,6.05,234400.0,4.1582,4.179,4.1582,4.179,234400.0
2012-11-05 10:00:00,6.05,6.07,6.04,6.05,367200.0,4.179,4.1928,4.1721,4.179,367200.0
2012-11-05 10:10:00,6.05,6.06,6.03,6.04,144000.0,4.179,4.1859,4.1651,4.1721,144000.0
2012-11-05 10:20:00,6.04,6.05,6.04,6.04,158800.0,4.1721,4.179,4.1721,4.1721,158800.0
2012-11-05 10:30:00,6.04,6.05,6.03,6.04,133600.0,4.1721,4.179,4.1651,4.1721,133600.0
2012-11-05 10:40:00,6.04,6.05,6.03,6.05,233200.0,4.1721,4.179,4.1651,4.179,233200.0
2012-11-05 10:50:00,6.05,6.06,6.04,6.06,168400.0,4.179,4.1859,4.1721,4.1859,168400.0
2012-11-05 11:00:00,6.05,6.06,6.03,6.03,176800.0,4.179,4.1859,4.1651,4.1651,176800.0
2012-11-05 11:10:00,6.03,6.03,6.0,6.01,118800.0,4.1651,4.1651,4.1444,4.1513,118800.0
2012-11-05 11:20:00,6.01,6.01,6.0,6.01,98000.0,4.1513,4.1513,4.1444,4.1513,98000.0
2012-11-05 11:30:00,6.01,6.01,6.0,6.01,83600.0,4.1513,4.1513,4.1444,4.1513,83600.0
2012-11-05 11:40:00,6.01,6.01,5.98,5.98,48800.0,4.1513,4.1513,4.1306,4.1306,48800.0
2012-11-05 11:50:00,5.98,5.98,5.94,5.95,254800.0,4.1306,4.1306,4.103,4.1099,254800.0
2012-11-05 12:00:00,5.95,5.99,5.95,5.97,190000.0,4.1099,4.1375,4.1099,4.1237,190000.0
2012-11-05 12:10:00,5.97,5.98,5.97,5.97,177200.0,4.1237,4.1306,4.1237,4.1237,177200.0
2012-11-05 12:20:00,5.97,5.98,5.97,5.97,67600.0,4.1237,4.1306,4.1237,4.1237,67600.0
2012-11-05 12:30:00,5.97,5.97,5.94,5.94,94400.0,4.1237,4.1237,4.103,4.103,94400.0
2012-11-05 12:40:00,5.95,5.95,5.93,5.93,98400.0,4.1099,4.1099,4.0961,4.0961,98400.0
2012-11-05 12:50:00,5.93,5.95,5.93,5.95,92000.0,4.0961,4.1099,4.0961,4.1099,92000.0
2012-11-05 13:00:00,5.95,5.96,5.93,5.96,208800.0,4.1099,4.1168,4.0961,4.1168,208800.0
2012-11-05 13:10:00,5.96,5.97,5.96,5.96,391200.0,4.1168,4.1237,4.1168,4.1168,391200.0
2012-11-05 13:20:00,5.96,5.96,5.95,5.95,108000.0,4.1168,4.1168,4.1099,4.1099,108000.0
2012-11-05 13:30:00,5.95,5.97,5.95,5.95,106800.0,4.1099,4.1237,4.1099,4.1099,106800.0
2012-11-05 13:40:00,5.95,5.95,5.93,5.93,72400.0,4.1099,4.1099,4.0961,4.0961,72400.0
2012-11-05 13:50:00,5.93,5.93,5.93,5.93,69600.0,4.0961,4.0961,4.0961,4.0961,69600.0
2012-11-05 14:00:00,5.93,5.94,5.92,5.92,102400.0,4.0961,4.103,4.0892,4.0892,102400.0
2012-11-05 14:10:00,5.92,5.93,5.92,5.93,80000.0,4.0892,4.0961,4.0892,4.0961,80000.0
2012-11-05 14:20:00,5.93,5.93,5.92,5.93,88400.0,4.0961,4.0961,4.0892,4.0961,88400.0
2012-11-05 14:30:00,5.93,5.95,5.93,5.94,154400.0,4.0961,4.1099,4.0961,4.103,154400.0
2012-11-05 14:40:00,5.94,5.95,5.94,5.94,59200.0,4.103,4.1099,4.103,4.103,59200.0
2012-11-05 14:50:00,5.94,5.96,5.94,5.94,46800.0,4.103,4.1168,4.103,4.103,46800.0
2012-11-05 15:00:00,5.94,5.95,5.93,5.93,250800.0,4.103,4.1099,4.0961,4.0961,250800.0
2012-11-05 15:10:00,5.93,5.95,5.93,5.95,227200.0,4.0961,4.1099,4.0961,4.1099,227200.0
2012-11-05 15:20:00,5.95,5.96,5.94,5.95,138400.0,4.1099,4.1168,4.103,4.1099,138400.0
2012-11-05 15:30:00,5.95,5.95,5.92,5.93,310400.0,4.1099,4.1099,4.0892,4.0961,310400.0
2012-11-05 15:40:00,5.93,5.95,5.93,5.94,345200.0,4.0961,4.1099,4.0961,4.103,345200.0
2012-11-05 15:50:00,5.94,5.94,5.93,5.93,615200.0,4.103,4.103,4.0961,4.0961,615200.0
2012-11-06 09:30:00,5.97,5.98,5.94,5.97,219200.0,4.1237,4.1306,4.103,4.1237,219200.0
2012-11-06 09:40:00,5.97,5.97,5.95,5.97,196000.0,4.1237,4.1237,4.1099,4.1237,196000.0
2012-11-06 09:50:00,5.97,5.98,5.96,5.97,77200.0,4.1237,4.1306,4.1168,4.1237,77200.0
2012-11-06 10:00:00,5.97,5.97,5.96,5.97,84000.0,4.1237,4.1237,4.1168,4.1237,84000.0
2012-11-06 10:10:00,5.97,5.98,5.96,5.98,57200.0,4.1237,4.1306,4.1168,4.1306,57200.0
2012-11-06 10:20:00,5.98,5.98,5.96,5.97,392400.0,4.1306,4.1306,4.1168,4.1237,392400.0
2012-11-06 10:30:00,5.97,6.0,5.97,6.0,120800.0,4.1237,4.1444,4.1237,4.1444,120800.0
2012-11-06 10:40:00,6.0,6.01,5.98,5.99,122800.0,4.1444,4.1513,4.1306,4.1375,122800.0
2012-11-06 10:50:00,5.99,5.99,5.97,5.97,120000.0,4.1375,4.1375,4.1237,4.1237,120000.0
2012-11-06 11:00:00,5.97,5.99,5.97,5.98,74400.0,4.1237,4.1375,4.1237,4.1306,74400.0
2012-11-06 11:10:00,5.98,5.99,5.97,5.98,202000.0,4.1306,4.1375,4.1237,4.1306,202000.0
2012-11-06 11:20:00,5.98,5.99,5.98,5.98,145200.0,4.1306,4.1375,4.1306,4.1306,145200.0
2012-11-06 11:30:00,5.98,6.02,5.98,6.01,52400.0,4.1306,4.1582,4.1306,4.1513,52400.0
2012-11-06 11:40:00,6.01,6.02,6.01,6.01,34400.0,4.1513,4.1582,4.1513,4.1513,34400.0
2012-11-06 11:50:00,6.01,6.02,6.01,6.02,50000.0,4.1513,4.1582,4.1513,4.1582,50000.0
2012-11-06 12:00:00,6.02,6.03,6.02,6.02,155600.0,4.1582,4.1651,4.1582,4.1582,155600.0
2012-11-06 12:10:00,6.02,6.03,6.01,6.01,80800.0,4.1582,4.1651,4.1513,4.1513,80800.0
2012-11-06 12:20:00,6.01,6.02,6.01,6.02,67200.0,4.1513,4.1582,4.1513,4.1582,67200.0
2012-11-06 12:30:00,6.02,6.03,6.02,6.02,18400.0,4.1582,4.1651,4.1582,4.1582,18400.0
2012-11-06 12:40:00,6.02,6.02,6.01,6.01,102400.0,4.1582,4.1582,4.1513,4.1513,102400.0
2012-11-06 12:50:00,6.01,6.02,6.01,6.02,64400.0,4.1513,4.1582,4.1513,4.1582,64400.0
2012-11-06 13:00:00,6.02,6.03,6.02,6.03,25600.0,4.1582,4.1651,4.1582,4.1651,25600.0
2012-11-06 13:10:00,6.02,6.03,6.01,6.02,63600.0,4.1582,4.1651,4.1513,4.1582,63600.0
2012-11-06 13:20:00,6.02,6.03,6.02,6.03,149200.0,4.1582,4.1651,4.1582,4.1651,149200.0
2012-11-06 13:30:00,6.02,6.03,6.02,6.03,35200.0,4.1582,4.1651,4.1582,4.1651,35200.0
2012-11-06 13:40:00,6.03,6.03,6.0,6.0,198000.0,4.1651,4.1651,4.1444,4.1444,198000.0
2012-11-06 13:50:00,6.0,6.01,6.0,6.01,77600.0,4.1444,4.1513,4.1444,4.1513,77600.0
2012-11-06 14:00:00,6.01,6.01,6.0,6.01,87200.0,4.1513,4.1513,4.1444,4.1513,87200.0
2012-11-06 14:10:00,6.0,6.0,5.99,5.99,70400.0,4.1444,4.1444,4.1375,4.1375,70400.0
2012-11-06 14:20:00,6.0,6.0,5.99,5.99,94400.0,4.1444,4.1444,4.1375,4.1375,94400.0
2012-11-06 14:30:00,6.0,6.0,5.98,5.99,70800.0,4.1444,4.1444,4.1306,4.1375,70800.0
2012-11-06 14:40:00,5.99,6.0,5.99,5.99,54400.0,4.1375,4.1444,4.1375,4.1375,54400.0
2012-11-06 14:50:00,5.99,6.01,5.99,6.01,106400.0,4.1375,4.1513,4.1375,4.1513,106400.0
2012-11-06 15:00:00,6.0,6.01,6.0,6.0,63600.0,4.1444,4.1513,4.1444,4.1444,63600.0
2012-11-06 15:10:00,6.0,6.0,5.98,5.99,131600.0,4.1444,4.1444,4.1306,4.1375,131600.0
2012-11-06 15:20:00,5.98,5.99,5.97,5.97,196800.0,4.1306,4.1375,4.1237,4.1237,196800.0
2012-11-06 15:30:00,5.98,5.98,5.96,5.97,137200.0,4.1306,4.1306,4.1168,4.1237,137200.0
2012-11-06 15:40:00,5.97,5.97,5.96,5.97,356400.0,4.1237,4.1237,4.1168,4.1237,356400.0
2012-11-06 15:50:00,5.97,5.98,5.96,5.98,720800.0,4.1237,4.1306,4.1168,4.1306,720800.0
2012-11-07 09:30:00,5.96,5.98,5.87,5.87,198400.0,4.1168,4.1306,4.0546,4.0546,198400.0
2012-11-07 09:40:00,5.88,5.91,5.86,5.91,661600.0,4.0615,4.0823,4.0477,4.0823,661600.0
2012-11-07 09:50:00,5.91,5.92,5.9,5.91,74400.0,4.0823,4.0892,4.0754,4.0823,74400.0
2012-11-07 10:00:00,5.91,5.94,5.9,5.93,128800.0,4.0823,4.103,4.0754,4.0961,128800.0
2012-11-07 10:10:00,5.93,5.93,5.89,5.91,71600.0,4.0961,4.0961,4.0684,4.0823,71600.0
2012-11-07 10:20:00,5.91,5.92,5.9,5.91,244800.0,4.0823,4.0892,4.0754,4.0823,244800.0
2012-11-07 10:30:00,5.91,5.91,5.89,5.91,297600.0,4.0823,4.0823,4.0684,4.0823,297600.0
2012-11-07 10:40:00,5.91,5.92,5.89,5.9,212400.0,4.0823,4.0892,4.0684,4.0754,212400.0
2012-11-07 10:50:00,5.9,5.9,5.87,5.87,120800.0,4.0754,4.0754,4.0546,4.0546,120800.0
2012-11-07 11:00:00,5.87,5.89,5.86,5.89,90000.0,4.0546,4.0684,4.0477,4.0684,90000.0
2012-11-07 11:10:00,5.88,5.89,5.87,5.89,109200.0,4.0615,4.0684,4.0546,4.0684,109200.0
2012-11-07 11:20:00,5.88,5.89,5.85,5.85,216400.0,4.0615,4.0684,4.0408,4.0408,216400.0
2012-11-07 11:30:00,5.85,5.85,5.82,5.83,195200.0,4.0408,4.0408,4.0201,4.027,195200.0
2012-11-07 11:40:00,5.82,5.83,5.81,5.83,115600.0,4.0201,4.027,4.0132,4.027,115600.0
2012-11-07 11:50:00,5.83,5.85,5.81,5.84,92400.0,4.027,4.0408,4.0132,4.0339,92400.0
2012-11-07 12:00:00,5.84,5.85,5.82,5.82,92400.0,4.0339,4.0408,4.0201,4.0201,92400.0
2012-11-07 12:10:00,5.83,5.85,5.82,5.85,249200.0,4.027,4.0408,4.0201,4.0408,249200.0
2012-11-07 12:20:00,5.85,5.86,5.84,5.84,107600.0,4.0408,4.0477,4.0339,4.0339,107600.0
2012-11-07 12:30:00,5.84,5.88,5.84,5.88,142800.0,4.0339,4.0615,4.0339,4.0615,142800.0
2012-11-07 12:40:00,5.88,5.89,5.87,5.88,107200.0,4.0615,4.0684,4.0546,4.0615,107200.0
2012-11-07 12:50:00,5.88,5.88,5.87,5.88,58400.0,4.0615,4.0615,4.0546,4.0615,58400.0
2012-11-07 13:00:00,5.88,5.9,5.87,5.9,42400.0,4.0615,4.0754,4.0546,4.0754,42400.0
2012-11-07 13:10:00,5.89,5.9,5.88,5.89,53200.0,4.0684,4.0754,4.0615,4.0684,53200.0
2012-11-07 13:20:00,5.89,5.89,5.88,5.88,41600.0,4.0684,4.0684,4.0615,4.0615,41600.0
2012-11-07 13:30:00,5.88,5.89,5.87,5.89,120400.0,4.0615,4.0684,4.0546,4.0684,120400.0
2012-11-07 13:40:00,5.89,5.91,5.89,5.89,93200.0,4.0684,4.0823,4.0684,4.0684,93200.0
2012-11-07 13:50:00,5.89,5.9,5.88,5.88,74800.0,4.0684,4.0754,4.0615,4.0615,74800.0
2012-11-07 14:00:00,5.89,5.89,5.88,5.88,115600.0,4.0684,4.0684,4.0615,4.0615,115600.0
2012-11-07 14:10:00,5.88,5.89,5.87,5.87,190800.0,4.0615,4.0684,4.0546,4.0546,190800.0
2012-11-07 14:20:00,5.87,5.89,5.87,5.88,140000.0,4.0546,4.0684,4.0546,4.0615,140000.0
2012-11-07 14:30:00,5.88,5.88,5.87,5.87,130800.0,4.0615,4.0615,4.0546,4.0546,130800.0
2012-11-07 14:40:00,5.88,5.88,5.87,5.88,563200.0,4.0615,4.0615,4.0546,4.0615,563200.0
2012-11-07 14:50:00,5.88,5.89,5.88,5.88,193200.0,4.0615,4.0684,4.0615,4.0615,193200.0
2012-11-07 15:00:00,5.88,5.88,5.87,5.88,242800.0,4.0615,4.0615,4.0546,4.0615,242800.0
2012-11-07 15:10:00,5.88,5.89,5.87,5.88,314400.0,4.0615,4.0684,4.0546,4.0615,314400.0
2012-11-07 15:20:00,5.88,5.89,5.88,5.88,300800.0,4.0615,4.0684,4.0615,4.0615,300800.0
2012-11-07 15:30:00,5.89,5.89,5.87,5.88,233200.0,4.0684,4.0684,4.0546,4.0615,233200.0
2012-11-07 15:40:00,5.88,5.88,5.86,5.86,334000.0,4.0615,4.0615,4.0477,4.0477,334000.0
2012-11-07 15:50:00,5.86,5.87,5.85,5.85,608800.0,4.0477,4.0546,4.0408,4.0408,608800.0
2012-11-08 09:30:00,5.84,5.86,5.8,5.82,178400.0,4.0339,4.0477,4.0063,4.0201,178400.0
2012-11-08 09:40:00,5.81,5.82,5.79,5.81,223600.0,4.0132,4.0201,3.9994,4.0132,223600.0
2012-11-08 09:50:00,5.81,5.81,5.77,5.79,88400.0,4.0132,4.0132,3.9856,3.9994,88400.0
2012-11-08 10:00:00,5.78,5.79,5.77,5.79,129200.0,3.9925,3.9994,3.9856,3.9994,129200.0
2012-11-08 10:10:00,5.79,5.79,5.78,5.79,61600.0,3.9994,3.9994,3.9925,3.9994,61600.0
2012-11-08 10:20:00,5.79,5.79,5.76,5.76,94400.0,3.9994,3.9994,3.9786,3.9786,94400.0
2012-11-08 10:30:00,5.76,5.77,5.76,5.76,136400.0,3.9786,3.9856,3.9786,3.9786,136400.0
2012-11-08 10:40:00,5.76,5.76,5.73,5.73,206000.0,3.9786,3.9786,3.9579,3.9579,206000.0
2012-11-08 10:50:00,5.73,5.73,5.7,5.71,333200.0,3.9579,3.9579,3.9372,3.9441,333200.0
2012-11-08 11:00:00,5.71,5.73,5.7,5.72,288800.0,3.9441,3.9579,3.9372,3.951,288800.0
2012-11-08 11:10:00,5.72,5.72,5.68,5.68,258000.0,3.951,3.951,3.9234,3.9234,258000.0
2012-11-08 11:20:00,5.68,5.68,5.66,5.67,181600.0,3.9234,3.9234,3.9096,3.9165,181600.0
2012-11-08 11:30:00,5.67,5.68,5.65,5.65,224800.0,3.9165,3.9234,3.9027,3.9027,224800.0
2012-11-08 11:40:00,5.65,5.65,5.6,5.61,426800.0,3.9027,3.9027,3.8681,3.875,426800.0
2012-11-08 11:50:00,5.61,5.61,5.57,5.58,446800.0,3.875,3.875,3.8474,3.8543,446800.0
2012-11-08 12:00:00,5.57,5.59,5.56,5.59,506800.0,3.8474,3.8612,3.8405,3.8612,506800.0
2012-11-08 12:10:00,5.58,5.58,5.55,5.55,155200.0,3.8543,3.8543,3.8336,3.8336,155200.0
2012-11-08 12:20:00,5.55,5.58,5.55,5.56,508400.0,3.8336,3.8543,3.8336,3.8405,508400.0
2012-11-08 12:30:00,5.56,5.57,5.55,5.56,114400.0,3.8405,3.8474,3.8336,3.8405,114400.0
2012-11-08 12:40:00,5.56,5.56,5.55,5.56,153200.0,3.8405,3.8405,3.8336,3.8405,153200.0
2012-11-08 12:50:00,5.56,5.56,5.53,5.53,277600.0,3.8405,3.8405,3.8198,3.8198,277600.0
2012-11-08 13:00:00,5.53,5.54,5.52,5.54,333600.0,3.8198,3.8267,3.8129,3.8267,333600.0
2012-11-08 13:10:00,5.54,5.56,5.53,5.55,187200.0,3.8267,3.8405,3.8198,3.8336,187200.0
2012-11-08 13:20:00,5.55,5.55,5.52,5.54,346000.0,3.8336,3.8336,3.8129,3.8267,346000.0
2012-11-08 13:30:00,5.54,5.57,5.53,5.57,328800.0,3.8267,3.8474,3.8198,3.8474,328800.0
2012-11-08 13:40:00,5.57,5.6,5.57,5.6,241600.0,3.8474,3.8681,3.8474,3.8681,241600.0
2012-11-08 13:50:00,5.6,5.61,5.59,5.6,149200.0,3.8681,3.875,3.8612,3.8681,149200.0
2012-11-08 14:00:00,5.6,5.61,5.59,5.61,216800.0,3.8681,3.875,3.8612,3.875,216800.0
2012-11-08 14:10:00,5.61,5.64,5.61,5.63,398800.0,3.875,3.8958,3.875,3.8889,398800.0
2012-11-08 14:20:00,5.63,5.64,5.62,5.64,168000.0,3.8889,3.8958,3.8819,3.8958,168000.0
2012-11-08 14:30:00,5.64,5.65,5.63,5.64,131200.0,3.8958,3.9027,3.8889,3.8958,131200.0
2012-11-08 14:40:00,5.64,5.68,5.64,5.68,496400.0,3.8958,3.9234,3.8958,3.9234,496400.0
2012-11-08 14:50:00,5.68,5.68,5.67,5.67,172400.0,3.9234,3.9234,3.9165,3.9165,172400.0
2012-11-08 15:00:00,5.67,5.67,5.66,5.67,140800.0,3.9165,3.9165,3.9096,3.9165,140800.0
2012-11-08 15:10:00,5.67,5.68,5.66,5.67,328400.0,3.9165,3.9234,3.9096,3.9165,328400.0
2012-11-08 15:20:00,5.67,5.68,5.66,5.67,184000.0,3.9165,3.9234,3.9096,3.9165,184000.0
2012-11-08 15:30:00,5.67,5.67,5.66,5.66,442800.0,3.9165,3.9165,3.9096,3.9096,442800.0
2012-11-08 15:40:00,5.66,5.67,5.65,5.65,707200.0,3.9096,3.9165,3.9027,3.9027,707200.0
2012-11-08 15:50:00,5.65,5.67,5.63,5.63,1186800.0,3.9027,3.9165,3.8889,3.8889,1186800.0
2012-11-09 09:30:00,5.56,5.67,5.5,5.57,952800.0,3.8405,3.9165,3.7991,3.8474,952800.0
2012-11-09 09:40:00,5.57,5.57,5.49,5.49,773600.0,3.8474,3.8474,3.7921,3.7921,773600.0
2012-11-09 09:50:00,5.49,5.51,5.48,5.48,570000.0,3.7921,3.806,3.7852,3.7852,570000.0
2012-11-09 10:00:00,5.48,5.49,5.47,5.48,523200.0,3.7852,3.7921,3.7783,3.7852,523200.0
2012-11-09 10:10:00,5.48,5.48,5.43,5.45,963600.0,3.7852,3.7852,3.7507,3.7645,963600.0
2012-11-09 10:20:00,5.45,5.5,5.45,5.47,660400.0,3.7645,3.7991,3.7645,3.7783,660400.0
2012-11-09 10:30:00,5.47,5.48,5.45,5.46,336800.0,3.7783,3.7852,3.7645,3.7714,336800.0
2012-11-09 10:40:00,5.46,5.46,5.41,5.42,521200.0,3.7714,3.7714,3.7369,3.7438,521200.0
2012-11-09 10:50:00,5.42,5.43,5.4,5.41,527200.0,3.7438,3.7507,3.73,3.7369,527200.0
2012-11-09 11:00:00,5.41,5.41,5.35,5.37,758400.0,3.7369,3.7369,3.6954,3.7093,758400.0
2012-11-09 11:10:00,5.37,5.39,5.36,5.39,256800.0,3.7093,3.7231,3.7024,3.7231,256800.0
2012-11-09 11:20:00,5.39,5.43,5.38,5.42,313200.0,3.7231,3.7507,3.7162,3.7438,313200.0
2012-11-09 11:30:00,5.42,5.47,5.42,5.46,213200.0,3.7438,3.7783,3.7438,3.7714,213200.0
2012-11-09 11:40:00,5.46,5.49,5.46,5.49,137600.0,3.7714,3.7921,3.7714,3.7921,137600.0
2012-11-09 11:50:00,5.49,5.51,5.48,5.51,214400.0,3.7921,3.806,3.7852,3.806,214400.0
2012-11-09 12:00:00,5.51,5.53,5.51,5.53,164000.0,3.806,3.8198,3.806,3.8198,164000.0
2012-11-09 12:10:00,5.53,5.54,5.53,5.53,142400.0,3.8198,3.8267,3.8198,3.8198,142400.0
2012-11-09 12:20:00,5.52,5.55,5.51,5.55,196400.0,3.8129,3.8336,3.806,3.8336,196400.0
2012-11-09 12:30:00,5.55,5.57,5.55,5.56,128400.0,3.8336,3.8474,3.8336,3.8405,128400.0
2012-11-09 12:40:00,5.56,5.58,5.56,5.58,98000.0,3.8405,3.8543,3.8405,3.8543,98000.0
2012-11-09 12:50:00,5.58,5.59,5.57,5.57,142400.0,3.8543,3.8612,3.8474,3.8474,142400.0
2012-11-09 13:00:00,5.57,5.59,5.56,5.59,141600.0,3.8474,3.8612,3.8405,3.8612,141600.0
2012-11-09 13:10:00,5.58,5.58,5.56,5.57,162800.0,3.8543,3.8543,3.8405,3.8474,162800.0
2012-11-09 13:20:00,5.57,5.57,5.51,5.51,229600.0,3.8474,3.8474,3.806,3.806,229600.0
2012-11-09 13:30:00,5.52,5.53,5.51,5.52,174800.0,3.8129,3.8198,3.806,3.8129,174800.0
2012-11-09 13:40:00,5.52,5.53,5.51,5.52,168000.0,3.8129,3.8198,3.806,3.8129,168000.0
2012-11-09 13:50:00,5.52,5.55,5.52,5.54,169600.0,3.8129,3.8336,3.8129,3.8267,169600.0
2012-11-09 14:00:00,5.54,5.54,5.53,5.53,116800.0,3.8267,3.8267,3.8198,3.8198,116800.0
2012-11-09 14:10:00,5.53,5.55,5.53,5.54,175200.0,3.8198,3.8336,3.8198,3.8267,175200.0
2012-11-09 14:20:00,5.54,5.54,5.53,5.54,106400.0,3.8267,3.8267,3.8198,3.8267,106400.0
2012-11-09 14:30:00,5.54,5.55,5.53,5.54,138400.0,3.8267,3.8336,3.8198,3.8267,138400.0
2012-11-09 14:40:00,5.54,5.55,5.54,5.54,166000.0,3.8267,3.8336,3.8267,3.8267,166000.0
2012-11-09 14:50:00,5.54,5.55,5.54,5.54,206800.0,3.8267,3.8336,3.8267,3.8267,206800.0
2012-11-09 15:00:00,5.54,5.54,5.52,5.54,173200.0,3.8267,3.8267,3.8129,3.8267,173200.0
2012-11-09 15:10:00,5.54,5.54,5.53,5.53,194000.0,3.8267,3.8267,3.8198,3.8198,194000.0
2012-11-09 15:20:00,5.53,5.55,5.53,5.55,446400.0,3.8198,3.8336,3.8198,3.8336,446400.0
2012-11-09 15:30:00,5.54,5.55,5.53,5.53,260000.0,3.8267,3.8336,3.8198,3.8198,260000.0
2012-11-09 15:40:00,5.54,5.55,5.53,5.54,496800.0,3.8267,3.8336,3.8198,3.8267,496800.0
2012-11-09 15:50:00,5.55,5.55,5.51,5.53,854800.0,3.8336,3.8336,3.806,3.8198,854800.0
2012-11-12 09:30:00,5.54,5.64,5.53,5.59,422000.0,3.8267,3.8958,3.8198,3.8612,422000.0
2012-11-12 09:40:00,5.6,5.6,5.56,5.56,90800.0,3.8681,3.8681,3.8405,3.8405,90800.0
2012-11-12 09:50:00,5.56,5.57,5.56,5.56,64400.0,3.8405,3.8474,3.8405,3.8405,64400.0
2012-11-12 10:00:00,5.56,5.58,5.56,5.57,130000.0,3.8405,3.8543,3.8405,3.8474,130000.0
2012-11-12 10:10:00,5.57,5.6,5.57,5.6,246800.0,3.8474,3.8681,3.8474,3.8681,246800.0
2012-11-12 10:20:00,5.61,5.62,5.58,5.59,220000.0,3.875,3.8819,3.8543,3.8612,220000.0
2012-11-12 10:30:00,5.59,5.64,5.59,5.63,153200.0,3.8612,3.8958,3.8612,3.8889,153200.0
2012-11-12 10:40:00,5.64,5.64,5.62,5.63,150000.0,3.8958,3.8958,3.8819,3.8889,150000.0
2012-11-12 10:50:00,5.63,5.63,5.61,5.62,231200.0,3.8889,3.8889,3.875,3.8819,231200.0
2012-11-12 11:00:00,5.62,5.62,5.6,5.61,170000.0,3.8819,3.8819,3.8681,3.875,170000.0
2012-11-12 11:10:00,5.61,5.61,5.6,5.61,482400.0,3.875,3.875,3.8681,3.875,482400.0
2012-11-12 11:20:00,5.61,5.67,5.61,5.67,252800.0,3.875,3.9165,3.875,3.9165,252800.0
2012-11-12 11:30:00,5.67,5.71,5.66,5.7,390400.0,3.9165,3.9441,3.9096,3.9372,390400.0
2012-11-12 11:40:00,5.7,5.72,5.68,5.7,178000.0,3.9372,3.951,3.9234,3.9372,178000.0
2012-11-12 11:50:00,5.7,5.73,5.7,5.72,259200.0,3.9372,3.9579,3.9372,3.951,259200.0
2012-11-12 12:00:00,5.72,5.77,5.72,5.76,328400.0,3.951,3.9856,3.951,3.9786,328400.0
2012-11-12 12:10:00,5.76,5.76,5.72,5.74,124800.0,3.9786,3.9786,3.951,3.9648,124800.0
2012-11-12 12:20:00,5.74,5.76,5.72,5.75,300800.0,3.9648,3.9786,3.951,3.9717,300800.0
2012-11-12 12:30:00,5.76,5.78,5.75,5.77,137600.0,3.9786,3.9925,3.9717,3.9856,137600.0
2012-11-12 12:40:00,5.78,5.78,5.77,5.78,108400.0,3.9925,3.9925,3.9856,3.9925,108400.0
2012-11-12 12:50:00,5.78,5.78,5.76,5.77,276400.0,3.9925,3.9925,3.9786,3.9856,276400.0
2012-11-12 13:00:00,5.77,5.79,5.77,5.78,135200.0,3.9856,3.9994,3.9856,3.9925,135200.0
2012-11-12 13:10:00,5.78,5.8,5.78,5.79,209600.0,3.9925,4.0063,3.9925,3.9994,209600.0
2012-11-12 13:20:00,5.79,5.8,5.79,5.79,193600.0,3.9994,4.0063,3.9994,3.9994,193600.0
2012-11-12 13:30:00,5.79,5.79,5.79,5.79,230400.0,3.9994,3.9994,3.9994,3.9994,230400.0
2012-11-12 13:40:00,5.79,5.79,5.74,5.74,289200.0,3.9994,3.9994,3.9648,3.9648,289200.0
2012-11-12 13:50:00,5.75,5.76,5.74,5.75,332800.0,3.9717,3.9786,3.9648,3.9717,332800.0
2012-11-12 14:00:00,5.75,5.76,5.75,5.75,217600.0,3.9717,3.9786,3.9717,3.9717,217600.0
2012-11-12 14:10:00,5.75,5.77,5.75,5.76,211600.0,3.9717,3.9856,3.9717,3.9786,211600.0
2012-11-12 14:20:00,5.76,5.79,5.76,5.79,286800.0,3.9786,3.9994,3.9786,3.9994,286800.0
2012-11-12 14:30:00,5.79,5.81,5.79,5.8,248400.0,3.9994,4.0132,3.9994,4.0063,248400.0
2012-11-12 14:40:00,5.8,5.81,5.79,5.81,248400.0,4.0063,4.0132,3.9994,4.0132,248400.0
2012-11-12 14:50:00,5.81,5.81,5.8,5.8,166800.0,4.0132,4.0132,4.0063,4.0063,166800.0
2012-11-12 15:00:00,5.8,5.81,5.78,5.79,248800.0,4.0063,4.0132,3.9925,3.9994,248800.0
2012-11-12 15:10:00,5.8,5.81,5.77,5.78,388800.0,4.0063,4.0132,3.9856,3.9925,388800.0
2012-11-12 15:20:00,5.78,5.8,5.77,5.78,239600.0,3.9925,4.0063,3.9856,3.9925,239600.0
2012-11-12 15:30:00,5.78,5.78,5.75,5.76,459200.0,3.9925,3.9925,3.9717,3.9786,459200.0
2012-11-12 15:40:00,5.76,5.76,5.74,5.75,625600.0,3.9786,3.9786,3.9648,3.9717,625600.0
2012-11-12 15:50:00,5.75,5.78,5.75,5.77,1273600.0,3.9717,3.9925,3.9717,3.9856,1273600.0
2012-11-13 09:30:00,5.74,5.77,5.68,5.68,641600.0,3.9648,3.9856,3.9234,3.9234,641600.0
2012-11-13 09:40:00,5.69,5.7,5.64,5.65,485600.0,3.9303,3.9372,3.8958,3.9027,485600.0
2012-11-13 09:50:00,5.65,5.65,5.59,5.62,445200.0,3.9027,3.9027,3.8612,3.8819,445200.0
2012-11-13 10:00:00,5.62,5.65,5.6,5.65,373600.0,3.8819,3.9027,3.8681,3.9027,373600.0
2012-11-13 10:10:00,5.65,5.68,5.65,5.68,218800.0,3.9027,3.9234,3.9027,3.9234,218800.0
2012-11-13 10:20:00,5.68,5.71,5.67,5.71,512000.0,3.9234,3.9441,3.9165,3.9441,512000.0
2012-11-13 10:30:00,5.7,5.71,5.69,5.7,372400.0,3.9372,3.9441,3.9303,3.9372,372400.0
2012-11-13 10:40:00,5.71,5.71,5.68,5.71,339200.0,3.9441,3.9441,3.9234,3.9441,339200.0
2012-11-13 10:50:00,5.71,5.75,5.7,5.75,332000.0,3.9441,3.9717,3.9372,3.9717,332000.0
2012-11-13 11:00:00,5.75,5.76,5.74,5.76,278000.0,3.9717,3.9786,3.9648,3.9786,278000.0
2012-11-13 11:10:00,5.76,5.76,5.75,5.75,252000.0,3.9786,3.9786,3.9717,3.9717,252000.0
2012-11-13 11:20:00,5.75,5.77,5.75,5.75,361600.0,3.9717,3.9856,3.9717,3.9717,361600.0
2012-11-13 11:30:00,5.75,5.77,5.75,5.77,156400.0,3.9717,3.9856,3.9717,3.9856,156400.0
2012-11-13 11:40:00,5.77,5.77,5.76,5.77,95600.0,3.9856,3.9856,3.9786,3.9856,95600.0
2012-11-13 11:50:00,5.77,5.79,5.77,5.79,156400.0,3.9856,3.9994,3.9856,3.9994,156400.0
2012-11-13 12:00:00,5.79,5.79,5.76,5.76,92800.0,3.9994,3.9994,3.9786,3.9786,92800.0
2012-11-13 12:10:00,5.76,5.78,5.75,5.76,140400.0,3.9786,3.9925,3.9717,3.9786,140400.0
2012-11-13 12:20:00,5.76,5.77,5.75,5.77,157600.0,3.9786,3.9856,3.9717,3.9856,157600.0
2012-11-13 12:30:00,5.76,5.77,5.75,5.75,80400.0,3.9786,3.9856,3.9717,3.9717,80400.0
2012-11-13 12:40:00,5.75,5.75,5.73,5.74,272400.0,3.9717,3.9717,3.9579,3.9648,272400.0
2012-11-13 12:50:00,5.74,5.74,5.72,5.72,184800.0,3.9648,3.9648,3.951,3.951,184800.0
2012-11-13 13:00:00,5.72,5.73,5.71,5.72,168400.0,3.951,3.9579,3.9441,3.951,168400.0
2012-11-13 13:10:00,5.72,5.74,5.72,5.73,239200.0,3.951,3.9648,3.951,3.9579,239200.0
2012-11-13 13:20:00,5.73,5.75,5.73,5.75,140800.0,3.9579,3.9717,3.9579,3.9717,140800.0
2012-11-13 13:30:00,5.75,5.77,5.73,5.73,141600.0,3.9717,3.9856,3.9579,3.9579,141600.0
2012-11-13 13:40:00,5.73,5.74,5.72,5.73,163600.0,3.9579,3.9648,3.951,3.9579,163600.0
2012-11-13 13:50:00,5.73,5.74,5.72,5.74,178400.0,3.9579,3.9648,3.951,3.9648,178400.0
2012-11-13 14:00:00,5.75,5.75,5.72,5.73,178400.0,3.9717,3.9717,3.951,3.9579,178400.0
2012-11-13 14:10:00,5.73,5.75,5.73,5.75,343600.0,3.9579,3.9717,3.9579,3.9717,343600.0
2012-11-13 14:20:00,5.75,5.77,5.73,5.74,382800.0,3.9717,3.9856,3.9579,3.9648,382800.0
2012-11-13 14:30:00,5.74,5.76,5.73,5.76,367200.0,3.9648,3.9786,3.9579,3.9786,367200.0
2012-11-13 14:40:00,5.76,5.77,5.74,5.74,326400.0,3.9786,3.9856,3.9648,3.9648,326400.0
2012-11-13 14:50:00,5.74,5.75,5.73,5.73,156800.0,3.9648,3.9717,3.9579,3.9579,156800.0
2012-11-13 15:00:00,5.73,5.75,5.73,5.74,313600.0,3.9579,3.9717,3.9579,3.9648,313600.0
2012-11-13 15:10:00,5.74,5.77,5.74,5.76,418400.0,3.9648,3.9856,3.9648,3.9786,418400.0
2012-11-13 15:20:00,5.76,5.78,5.76,5.77,550000.0,3.9786,3.9925,3.9786,3.9856,550000.0
2012-11-13 15:30:00,5.77,5.79,5.77,5.78,422000.0,3.9856,3.9994,3.9856,3.9925,422000.0
2012-11-13 15:40:00,5.78,5.8,5.78,5.8,602800.0,3.9925,4.0063,3.9925,4.0063,602800.0
2012-11-13 15:50:00,5.79,5.82,5.79,5.81,1586000.0,3.9994,4.0201,3.9994,4.0132,1586000.0
2012-11-14 09:30:00,5.85,5.91,5.83,5.83,292000.0,4.0408,4.0823,4.027,4.027,292000.0
2012-11-14 09:40:00,5.83,5.86,5.8,5.85,281200.0,4.027,4.0477,4.0063,4.0408,281200.0
2012-11-14 09:50:00,5.85,5.87,5.83,5.85,213200.0,4.0408,4.0546,4.027,4.0408,213200.0
2012-11-14 10:00:00,5.85,5.94,5.85,5.92,347200.0,4.0408,4.103,4.0408,4.0892,347200.0
2012-11-14 10:10:00,5.92,5.92,5.88,5.9,279200.0,4.0892,4.0892,4.0615,4.0754,279200.0
2012-11-14 10:20:00,5.9,5.92,5.86,5.86,306400.0,4.0754,4.0892,4.0477,4.0477,306400.0
2012-11-14 10:30:00,5.86,5.86,5.83,5.84,276800.0,4.0477,4.0477,4.027,4.0339,276800.0
2012-11-14 10:40:00,5.84,5.86,5.81,5.83,241600.0,4.0339,4.0477,4.0132,4.027,241600.0
2012-11-14 10:50:00,5.83,5.86,5.81,5.85,558400.0,4.027,4.0477,4.0132,4.0408,558400.0
2012-11-14 11:00:00,5.85,5.86,5.84,5.85,482000.0,4.0408,4.0477,4.0339,4.0408,482000.0
2012-11-14 11:10:00,5.85,5.91,5.85,5.91,312000.0,4.0408,4.0823,4.0408,4.0823,312000.0
2012-11-14 11:20:00,5.9,5.95,5.89,5.95,572800.0,4.0754,4.1099,4.0684,4.1099,572800.0
2012-11-14 11:30:00,5.95,6.0,5.95,5.98,1944800.0,4.1099,4.1444,4.1099,4.1306,1944800.0
2012-11-14 11:40:00,5.98,6.0,5.96,5.98,645600.0,4.1306,4.1444,4.1168,4.1306,645600.0
2012-11-14 11:50:00,5.98,6.06,5.97,6.02,821600.0,4.1306,4.1859,4.1237,4.1582,821600.0
2012-11-14 12:00:00,6.02,6.06,6.02,6.03,1228000.0,4.1582,4.1859,4.1582,4.1651,1228000.0
2012-11-14 12:10:00,6.03,6.06,6.03,6.04,1635200.0,4.1651,4.1859,4.1651,4.1721,1635200.0
2012-11-14 12:20:00,6.05,6.05,6.01,6.04,722400.0,4.179,4.179,4.1513,4.1721,722400.0
2012-11-14 12:30:00,6.04,6.04,5.99,5.99,459200.0,4.1721,4.1721,4.1375,4.1375,459200.0
2012-11-14 12:40:00,5.99,6.01,5.95,5.99,862800.0,4.1375,4.1513,4.1099,4.1375,862800.0
2012-11-14 12:50:00,5.99,6.0,5.97,5.99,327200.0,4.1375,4.1444,4.1237,4.1375,327200.0
2012-11-14 13:00:00,5.99,6.03,5.99,6.03,620400.0,4.1375,4.1651,4.1375,4.1651,620400.0
2012-11-14 13:10:00,6.03,6.05,6.02,6.03,424800.0,4.1651,4.179,4.1582,4.1651,424800.0
2012-11-14 13:20:00,6.03,6.05,6.02,6.02,290400.0,4.1651,4.179,4.1582,4.1582,290400.0
2012-11-14 13:30:00,6.02,6.04,6.02,6.03,366000.0,4.1582,4.1721,4.1582,4.1651,366000.0
2012-11-14 13:40:00,6.04,6.04,6.02,6.03,462000.0,4.1721,4.1721,4.1582,4.1651,462000.0
2012-11-14 13:50:00,6.03,6.04,6.02,6.03,360000.0,4.1651,4.1721,4.1582,4.1651,360000.0
2012-11-14 14:00:00,6.03,6.04,6.02,6.03,572000.0,4.1651,4.1721,4.1582,4.1651,572000.0
2012-11-14 14:10:00,6.03,6.04,6.01,6.03,1054400.0,4.1651,4.1721,4.1513,4.1651,1054400.0
2012-11-14 14:20:00,6.03,6.04,6.01,6.03,947200.0,4.1651,4.1721,4.1513,4.1651,947200.0
2012-11-14 14:30:00,6.02,6.03,5.96,5.97,694800.0,4.1582,4.1651,4.1168,4.1237,694800.0
2012-11-14 14:40:00,5.97,5.97,5.95,5.95,404000.0,4.1237,4.1237,4.1099,4.1099,404000.0
2012-11-14 14:50:00,5.95,5.96,5.94,5.95,443200.0,4.1099,4.1168,4.103,4.1099,443200.0
2012-11-14 15:00:00,5.95,5.96,5.9,5.9,464400.0,4.1099,4.1168,4.0754,4.0754,464400.0
2012-11-14 15:10:00,5.9,5.96,5.9,5.96,1174800.0,4.0754,4.1168,4.0754,4.1168,1174800.0
2012-11-14 15:20:00,5.96,6.03,5.96,5.96,1436800.0,4.1168,4.1651,4.1168,4.1168,1436800.0
2012-11-14 15:30:00,5.96,5.96,5.87,5.89,721600.0,4.1168,4.1168,4.0546,4.0684,721600.0
2012-11-14 15:40:00,5.89,5.89,5.84,5.85,670800.0,4.0684,4.0684,4.0339,4.0408,670800.0
2012-11-14 15:50:00,5.85,5.89,5.84,5.87,1251600.0,4.0408,4.0684,4.0339,4.0546,1251600.0
2012-11-15 09:30:00,6.01,6.05,5.75,5.88,3330400.0,4.1513,4.179,3.9717,4.0615,3330400.0
2012-11-15 09:40:00,5.88,5.88,5.79,5.81,2719600.0,4.0615,4.0615,3.9994,4.0132,2719600.0
2012-11-15 09:50:00,5.81,5.86,5.78,5.81,1994400.0,4.0132,4.0477,3.9925,4.0132,1994400.0
2012-11-15 10:00:00,5.81,5.84,5.77,5.82,1125600.0,4.0132,4.0339,3.9856,4.0201,1125600.0
2012-11-15 10:10:00,5.82,5.98,5.82,5.94,1490400.0,4.0201,4.1306,4.0201,4.103,1490400.0
2012-11-15 10:20:00,5.94,6.02,5.91,6.01,1372400.0,4.103,4.1582,4.0823,4.1513,1372400.0
2012-11-15 10:30:00,6.01,6.12,6.0,6.1,1683200.0,4.1513,4.2273,4.1444,4.2135,1683200.0
2012-11-15 10:40:00,6.1,6.17,6.1,6.16,2173600.0,4.2135,4.2618,4.2135,4.2549,2173600.0
2012-11-15 10:50:00,6.16,6.21,6.15,6.18,1406400.0,4.2549,4.2895,4.248,4.2688,1406400.0
2012-11-15 11:00:00,6.18,6.22,6.07,6.11,1443600.0,4.2688,4.2964,4.1928,4.2204,1443600.0
2012-11-15 11:10:00,6.11,6.11,5.91,5.96,2262800.0,4.2204,4.2204,4.0823,4.1168,2262800.0
2012-11-15 11:20:00,5.97,6.21,5.96,6.1,3077600.0,4.1237,4.2895,4.1168,4.2135,3077600.0
2012-11-15 11:30:00,6.09,6.1,6.03,6.07,1078400.0,4.2066,4.2135,4.1651,4.1928,1078400.0
2012-11-15 11:40:00,6.07,6.08,6.04,6.05,406800.0,4.1928,4.1997,4.1721,4.179,406800.0
2012-11-15 11:50:00,6.05,6.07,6.0,6.03,586000.0,4.179,4.1928,4.1444,4.1651,586000.0
2012-11-15 12:00:00,6.03,6.05,6.0,6.04,660400.0,4.1651,4.179,4.1444,4.1721,660400.0
2012-11-15 12:10:00,6.04,6.04,6.0,6.01,734000.0,4.1721,4.1721,4.1444,4.1513,734000.0
2012-11-15 12:20:00,6.01,6.03,5.99,6.01,315600.0,4.1513,4.1651,4.1375,4.1513,315600.0
2012-11-15 12:30:00,6.01,6.04,5.97,6.03,459200.0,4.1513,4.1721,4.1237,4.1651,459200.0
2012-11-15 12:40:00,6.03,6.07,6.02,6.05,509600.0,4.1651,4.1928,4.1582,4.179,509600.0
2012-11-15 12:50:00,6.05,6.06,6.05,6.06,272000.0,4.179,4.1859,4.179,4.1859,272000.0
2012-11-15 13:00:00,6.05,6.06,6.03,6.04,209600.0,4.179,4.1859,4.1651,4.1721,209600.0
2012-11-15 13:10:00,6.03,6.05,6.03,6.04,269600.0,4.1651,4.179,4.1651,4.1721,269600.0
2012-11-15 13:20:00,6.03,6.04,6.03,6.04,331600.0,4.1651,4.1721,4.1651,4.1721,331600.0
2012-11-15 13:30:00,6.04,6.05,6.04,6.04,185200.0,4.1721,4.179,4.1721,4.1721,185200.0
2012-11-15 13:40:00,6.04,6.1,6.04,6.09,409200.0,4.1721,4.2135,4.1721,4.2066,409200.0
2012-11-15 13:50:00,6.09,6.14,6.09,6.09,753600.0,4.2066,4.2411,4.2066,4.2066,753600.0
2012-11-15 14:00:00,6.09,6.1,6.06,6.06,406800.0,4.2066,4.2135,4.1859,4.1859,406800.0
2012-11-15 14:10:00,6.07,6.1,6.06,6.1,320000.0,4.1928,4.2135,4.1859,4.2135,320000.0
2012-11-15 14:20:00,6.1,6.12,6.09,6.11,406400.0,4.2135,4.2273,4.2066,4.2204,406400.0
2012-11-15 14:30:00,6.11,6.12,6.1,6.1,403600.0,4.2204,4.2273,4.2135,4.2135,403600.0
2012-11-15 14:40:00,6.1,6.16,6.09,6.14,834800.0,4.2135,4.2549,4.2066,4.2411,834800.0
2012-11-15 14:50:00,6.15,6.15,6.09,6.1,521200.0,4.248,4.248,4.2066,4.2135,521200.0
2012-11-15 15:00:00,6.1,6.13,6.09,6.11,581600.0,4.2135,4.2342,4.2066,4.2204,581600.0
2012-11-15 15:10:00,6.12,6.18,6.11,6.13,1957200.0,4.2273,4.2688,4.2204,4.2342,1957200.0
2012-11-15 15:20:00,6.13,6.17,6.11,6.11,778000.0,4.2342,4.2618,4.2204,4.2204,778000.0
2012-11-15 15:30:00,6.11,6.15,6.11,6.13,1071200.0,4.2204,4.248,4.2204,4.2342,1071200.0
2012-11-15 15:40:00,6.13,6.16,6.13,6.14,852000.0,4.2342,4.2549,4.2342,4.2411,852000.0
2012-11-15 15:50:00,6.15,6.17,6.12,6.12,2170800.0,4.248,4.2618,4.2273,4.2273,2170800.0
2012-11-16 09:30:00,6.16,6.31,6.16,6.31,1879200.0,4.2549,4.3586,4.2549,4.3586,1879200.0
2012-11-16 09:40:00,6.31,6.38,6.29,6.35,1277600.0,4.3586,4.4069,4.3447,4.3862,1277600.0
2012-11-16 09:50:00,6.35,6.35,6.31,6.31,1256000.0,4.3862,4.3862,4.3586,4.3586,1256000.0
2012-11-16 10:00:00,6.31,6.37,6.31,6.35,1326400.0,4.3586,4.4,4.3586,4.3862,1326400.0
2012-11-16 10:10:00,6.35,6.36,6.32,6.33,891600.0,4.3862,4.3931,4.3655,4.3724,891600.0
2012-11-16 10:20:00,6.32,6.33,6.29,6.31,1027200.0,4.3655,4.3724,4.3447,4.3586,1027200.0
2012-11-16 10:30:00,6.31,6.35,6.3,6.35,448800.0,4.3586,4.3862,4.3516,4.3862,448800.0
2012-11-16 10:40:00,6.35,6.35,6.32,6.34,561600.0,4.3862,4.3862,4.3655,4.3793,561600.0
2012-11-16 10:50:00,6.34,6.35,6.33,6.33,282800.0,4.3793,4.3862,4.3724,4.3724,282800.0
2012-11-16 11:00:00,6.34,6.35,6.3,6.34,592800.0,4.3793,4.3862,4.3516,4.3793,592800.0
2012-11-16 11:10:00,6.34,6.39,6.24,6.24,1482000.0,4.3793,4.4138,4.3102,4.3102,1482000.0
2012-11-16 11:20:00,6.24,6.3,6.22,6.24,733600.0,4.3102,4.3516,4.2964,4.3102,733600.0
2012-11-16 11:30:00,6.23,6.3,6.23,6.3,704800.0,4.3033,4.3516,4.3033,4.3516,704800.0
2012-11-16 11:40:00,6.3,6.34,6.28,6.31,864800.0,4.3516,4.3793,4.3378,4.3586,864800.0
2012-11-16 11:50:00,6.31,6.34,6.25,6.33,524400.0,4.3586,4.3793,4.3171,4.3724,524400.0
2012-11-16 12:00:00,6.33,6.39,6.28,6.29,682400.0,4.3724,4.4138,4.3378,4.3447,682400.0
2012-11-16 12:10:00,6.29,6.33,6.28,6.31,396800.0,4.3447,4.3724,4.3378,4.3586,396800.0
2012-11-16 12:20:00,6.31,6.33,6.3,6.31,382800.0,4.3586,4.3724,4.3516,4.3586,382800.0
2012-11-16 12:30:00,6.31,6.32,6.31,6.31,278800.0,4.3586,4.3655,4.3586,4.3586,278800.0
2012-11-16 12:40:00,6.31,6.34,6.31,6.32,216400.0,4.3586,4.3793,4.3586,4.3655,216400.0
2012-11-16 12:50:00,6.32,6.32,6.26,6.28,582400.0,4.3655,4.3655,4.324,4.3378,582400.0
2012-11-16 13:00:00,6.28,6.3,6.28,6.29,265600.0,4.3378,4.3516,4.3378,4.3447,265600.0
2012-11-16 13:10:00,6.29,6.3,6.24,6.24,348000.0,4.3447,4.3516,4.3102,4.3102,348000.0
2012-11-16 13:20:00,6.24,6.27,6.23,6.25,761600.0,4.3102,4.3309,4.3033,4.3171,761600.0
2012-11-16 13:30:00,6.25,6.26,6.17,6.17,615200.0,4.3171,4.324,4.2618,4.2618,615200.0
2012-11-16 13:40:00,6.17,6.23,6.16,6.21,470400.0,4.2618,4.3033,4.2549,4.2895,470400.0
2012-11-16 13:50:00,6.21,6.24,6.2,6.22,544400.0,4.2895,4.3102,4.2826,4.2964,544400.0
2012-11-16 14:00:00,6.22,6.27,6.22,6.26,375600.0,4.2964,4.3309,4.2964,4.324,375600.0
2012-11-16 14:10:00,6.26,6.28,6.25,6.27,359200.0,4.324,4.3378,4.3171,4.3309,359200.0
2012-11-16 14:20:00,6.27,6.29,6.25,6.28,381600.0,4.3309,4.3447,4.3171,4.3378,381600.0
2012-11-16 14:30:00,6.28,6.31,6.27,6.29,402000.0,4.3378,4.3586,4.3309,4.3447,402000.0
2012-11-16 14:40:00,6.29,6.29,6.26,6.28,452800.0,4.3447,4.3447,4.324,4.3378,452800.0
2012-11-16 14:50:00,6.28,6.3,6.26,6.29,511200.0,4.3378,4.3516,4.324,4.3447,511200.0
2012-11-16 15:00:00,6.29,6.33,6.29,6.32,737200.0,4.3447,4.3724,4.3447,4.3655,737200.0
2012-11-16 15:10:00,6.32,6.35,6.32,6.32,641200.0,4.3655,4.3862,4.3655,4.3655,641200.0
2012-11-16 15:20:00,6.32,6.36,6.32,6.34,771200.0,4.3655,4.3931,4.3655,4.3793,771200.0
2012-11-16 15:30:00,6.34,6.37,6.32,6.34,940000.0,4.3793,4.4,4.3655,4.3793,940000.0
2012-11-16 15:40:00,6.34,6.37,6.33,6.36,1086000.0,4.3793,4.4,4.3724,4.3931,1086000.0
2012-11-16 15:50:00,6.36,6.41,6.36,6.39,2162400.0,4.3931,4.4276,4.3931,4.4138,2162400.0
2012-11-19 09:30:00,6.47,6.5,6.43,6.49,928400.0,4.4691,4.4898,4.4414,4.4829,928400.0
2012-11-19 09:40:00,6.5,6.52,6.49,6.5,920800.0,4.4898,4.5036,4.4829,4.4898,920800.0
2012-11-19 09:50:00,6.5,6.51,6.46,6.48,804000.0,4.4898,4.4967,4.4622,4.476,804000.0
2012-11-19 10:00:00,6.48,6.52,6.48,6.52,555600.0,4.476,4.5036,4.476,4.5036,555600.0
2012-11-19 10:10:00,6.52,6.53,6.51,6.51,298800.0,4.5036,4.5105,4.4967,4.4967,298800.0
2012-11-19 10:20:00,6.51,6.53,6.51,6.51,704800.0,4.4967,4.5105,4.4967,4.4967,704800.0
2012-11-19 10:30:00,6.51,6.51,6.48,6.49,456800.0,4.4967,4.4967,4.476,4.4829,456800.0
2012-11-19 10:40:00,6.49,6.55,6.49,6.55,873600.0,4.4829,4.5243,4.4829,4.5243,873600.0
2012-11-19 10:50:00,6.55,6.55,6.53,6.54,204800.0,4.5243,4.5243,4.5105,4.5174,204800.0
2012-11-19 11:00:00,6.54,6.54,6.52,6.53,260000.0,4.5174,4.5174,4.5036,4.5105,260000.0
2012-11-19 11:10:00,6.53,6.53,6.49,6.49,524800.0,4.5105,4.5105,4.4829,4.4829,524800.0
2012-11-19 11:20:00,6.49,6.5,6.48,6.48,276000.0,4.4829,4.4898,4.476,4.476,276000.0
2012-11-19 11:30:00,6.48,6.48,6.43,6.43,570800.0,4.476,4.476,4.4414,4.4414,570800.0
2012-11-19 11:40:00,6.43,6.45,6.42,6.44,410400.0,4.4414,4.4553,4.4345,4.4483,410400.0
2012-11-19 11:50:00,6.43,6.44,6.41,6.43,714800.0,4.4414,4.4483,4.4276,4.4414,714800.0
2012-11-19 12:00:00,6.43,6.44,6.42,6.43,482800.0,4.4414,4.4483,4.4345,4.4414,482800.0
2012-11-19 12:10:00,6.43,6.43,6.38,6.38,862800.0,4.4414,4.4414,4.4069,4.4069,862800.0
2012-11-19 12:20:00,6.39,6.39,6.33,6.35,656400.0,4.4138,4.4138,4.3724,4.3862,656400.0
2012-11-19 12:30:00,6.35,6.41,6.35,6.39,484400.0,4.3862,4.4276,4.3862,4.4138,484400.0
2012-11-19 12:40:00,6.39,6.4,6.36,6.37,314000.0,4.4138,4.4207,4.3931,4.4,314000.0
2012-11-19 12:50:00,6.37,6.38,6.36,6.37,677600.0,4.4,4.4069,4.3931,4.4,677600.0
2012-11-19 13:00:00,6.37,6.38,6.37,6.37,246000.0,4.4,4.4069,4.4,4.4,246000.0
2012-11-19 13:10:00,6.37,6.38,6.34,6.35,416000.0,4.4,4.4069,4.3793,4.3862,416000.0
2012-11-19 13:20:00,6.35,6.35,6.34,6.35,623200.0,4.3862,4.3862,4.3793,4.3862,623200.0
2012-11-19 13:30:00,6.35,6.37,6.35,6.36,445200.0,4.3862,4.4,4.3862,4.3931,445200.0
2012-11-19 13:40:00,6.36,6.38,6.36,6.38,362400.0,4.3931,4.4069,4.3931,4.4069,362400.0
2012-11-19 13:50:00,6.38,6.39,6.37,6.38,358400.0,4.4069,4.4138,4.4,4.4069,358400.0
2012-11-19 14:00:00,6.38,6.41,6.38,6.39,479200.0,4.4069,4.4276,4.4069,4.4138,479200.0
2012-11-19 14:10:00,6.39,6.41,6.39,6.4,412400.0,4.4138,4.4276,4.4138,4.4207,412400.0
2012-11-19 14:20:00,6.4,6.41,6.39,6.41,471200.0,4.4207,4.4276,4.4138,4.4276,471200.0
2012-11-19 14:30:00,6.41,6.42,6.39,6.4,572000.0,4.4276,4.4345,4.4138,4.4207,572000.0
2012-11-19 14:40:00,6.4,6.41,6.38,6.41,530400.0,4.4207,4.4276,4.4069,4.4276,530400.0
2012-11-19 14:50:00,6.41,6.43,6.41,6.42,553600.0,4.4276,4.4414,4.4276,4.4345,553600.0
2012-11-19 15:00:00,6.42,6.42,6.4,6.41,481200.0,4.4345,4.4345,4.4207,4.4276,481200.0
2012-11-19 15:10:00,6.41,6.41,6.4,6.41,579200.0,4.4276,4.4276,4.4207,4.4276,579200.0
2012-11-19 15:20:00,6.41,6.45,6.4,6.44,832800.0,4.4276,4.4553,4.4207,4.4483,832800.0
2012-11-19 15:30:00,6.44,6.48,6.44,6.47,897200.0,4.4483,4.476,4.4483,4.4691,897200.0
2012-11-19 15:40:00,6.47,6.48,6.46,6.48,882000.0,4.4691,4.476,4.4622,4.476,882000.0
2012-11-19 15:50:00,6.48,6.48,6.47,6.48,1008000.0,4.476,4.476,4.4691,4.476,1008000.0
2012-11-20 09:30:00,6.49,6.5,6.44,6.49,373200.0,4.4829,4.4898,4.4483,4.4829,373200.0
2012-11-20 09:40:00,6.49,6.52,6.45,6.5,469600.0,4.4829,4.5036,4.4553,4.4898,469600.0
2012-11-20 09:50:00,6.51,6.52,6.5,6.51,334800.0,4.4967,4.5036,4.4898,4.4967,334800.0
2012-11-20 10:00:00,6.51,6.51,6.5,6.5,470400.0,4.4967,4.4967,4.4898,4.4898,470400.0
2012-11-20 10:10:00,6.5,6.53,6.5,6.52,214000.0,4.4898,4.5105,4.4898,4.5036,214000.0
2012-11-20 10:20:00,6.52,6.53,6.52,6.53,180000.0,4.5036,4.5105,4.5036,4.5105,180000.0
2012-11-20 10:30:00,6.53,6.54,6.5,6.52,393600.0,4.5105,4.5174,4.4898,4.5036,393600.0
2012-11-20 10:40:00,6.53,6.53,6.5,6.51,164000.0,4.5105,4.5105,4.4898,4.4967,164000.0
2012-11-20 10:50:00,6.51,6.53,6.51,6.52,178000.0,4.4967,4.5105,4.4967,4.5036,178000.0
2012-11-20 11:00:00,6.53,6.53,6.52,6.53,754000.0,4.5105,4.5105,4.5036,4.5105,754000.0
2012-11-20 11:10:00,6.53,6.54,6.52,6.53,222000.0,4.5105,4.5174,4.5036,4.5105,222000.0
2012-11-20 11:20:00,6.53,6.54,6.53,6.53,631200.0,4.5105,4.5174,4.5105,4.5105,631200.0
2012-11-20 11:30:00,6.54,6.54,6.53,6.54,138400.0,4.5174,4.5174,4.5105,4.5174,138400.0
2012-11-20 11:40:00,6.53,6.55,6.53,6.55,237200.0,4.5105,4.5243,4.5105,4.5243,237200.0
2012-11-20 11:50:00,6.55,6.58,6.54,6.57,358800.0,4.5243,4.5451,4.5174,4.5381,358800.0
2012-11-20 12:00:00,6.57,6.58,6.56,6.57,198000.0,4.5381,4.5451,4.5312,4.5381,198000.0
2012-11-20 12:10:00,6.57,6.58,6.55,6.55,148000.0,4.5381,4.5451,4.5243,4.5243,148000.0
2012-11-20 12:20:00,6.56,6.56,6.54,6.54,224400.0,4.5312,4.5312,4.5174,4.5174,224400.0
2012-11-20 12:30:00,6.54,6.55,6.54,6.55,138400.0,4.5174,4.5243,4.5174,4.5243,138400.0
2012-11-20 12:40:00,6.55,6.55,6.54,6.54,146400.0,4.5243,4.5243,4.5174,4.5174,146400.0
2012-11-20 12:50:00,6.54,6.54,6.51,6.53,255200.0,4.5174,4.5174,4.4967,4.5105,255200.0
2012-11-20 13:00:00,6.53,6.54,6.53,6.53,96800.0,4.5105,4.5174,4.5105,4.5105,96800.0
2012-11-20 13:10:00,6.53,6.53,6.53,6.53,347600.0,4.5105,4.5105,4.5105,4.5105,347600.0
2012-11-20 13:20:00,6.53,6.54,6.53,6.53,230000.0,4.5105,4.5174,4.5105,4.5105,230000.0
2012-11-20 13:30:00,6.53,6.54,6.53,6.53,219200.0,4.5105,4.5174,4.5105,4.5105,219200.0
2012-11-20 13:40:00,6.53,6.55,6.52,6.54,237200.0,4.5105,4.5243,4.5036,4.5174,237200.0
2012-11-20 13:50:00,6.53,6.56,6.53,6.56,181200.0,4.5105,4.5312,4.5105,4.5312,181200.0
2012-11-20 14:00:00,6.56,6.57,6.55,6.56,200000.0,4.5312,4.5381,4.5243,4.5312,200000.0
2012-11-20 14:10:00,6.56,6.61,6.56,6.6,427600.0,4.5312,4.5658,4.5312,4.5589,427600.0
2012-11-20 14:20:00,6.6,6.61,6.58,6.61,226400.0,4.5589,4.5658,4.5451,4.5658,226400.0
2012-11-20 14:30:00,6.61,6.61,6.6,6.6,163600.0,4.5658,4.5658,4.5589,4.5589,163600.0
2012-11-20 14:40:00,6.6,6.6,6.58,6.58,207600.0,4.5589,4.5589,4.5451,4.5451,207600.0
2012-11-20 14:50:00,6.58,6.59,6.58,6.58,179200.0,4.5451,4.552,4.5451,4.5451,179200.0
2012-11-20 15:00:00,6.58,6.59,6.58,6.58,238800.0,4.5451,4.552,4.5451,4.5451,238800.0
2012-11-20 15:10:00,6.59,6.59,6.58,6.59,196000.0,4.552,4.552,4.5451,4.552,196000.0
2012-11-20 15:20:00,6.59,6.6,6.58,6.59,266400.0,4.552,4.5589,4.5451,4.552,266400.0
2012-11-20 15:30:00,6.59,6.6,6.58,6.59,262400.0,4.552,4.5589,4.5451,4.552,262400.0
2012-11-20 15:40:00,6.59,6.61,6.59,6.61,567600.0,4.552,4.5658,4.552,4.5658,567600.0
2012-11-20 15:50:00,6.61,6.62,6.61,6.62,998400.0,4.5658,4.5727,4.5658,4.5727,998400.0
2012-11-21 09:30:00,6.61,6.62,6.57,6.59,682400.0,4.5658,4.5727,4.5381,4.552,682400.0
2012-11-21 09:40:00,6.59,6.62,6.58,6.59,827200.0,4.552,4.5727,4.5451,4.552,827200.0
2012-11-21 09:50:00,6.59,6.6,6.57,6.59,618800.0,4.552,4.5589,4.5381,4.552,618800.0
2012-11-21 10:00:00,6.6,6.61,6.59,6.61,577200.0,4.5589,4.5658,4.552,4.5658,577200.0
2012-11-21 10:10:00,6.61,6.64,6.61,6.64,547600.0,4.5658,4.5865,4.5658,4.5865,547600.0
2012-11-21 10:20:00,6.63,6.67,6.63,6.65,601200.0,4.5796,4.6072,4.5796,4.5934,601200.0
2012-11-21 10:30:00,6.65,6.7,6.65,6.7,511200.0,4.5934,4.6279,4.5934,4.6279,511200.0
2012-11-21 10:40:00,6.7,6.71,6.67,6.7,491600.0,4.6279,4.6348,4.6072,4.6279,491600.0
2012-11-21 10:50:00,6.7,6.73,6.68,6.68,592000.0,4.6279,4.6487,4.6141,4.6141,592000.0
2012-11-21 11:00:00,6.68,6.71,6.68,6.71,301200.0,4.6141,4.6348,4.6141,4.6348,301200.0
2012-11-21 11:10:00,6.71,6.73,6.7,6.71,382800.0,4.6348,4.6487,4.6279,4.6348,382800.0
2012-11-21 11:20:00,6.71,6.74,6.7,6.74,358400.0,4.6348,4.6556,4.6279,4.6556,358400.0
2012-11-21 11:30:00,6.73,6.75,6.72,6.75,1324400.0,4.6487,4.6625,4.6418,4.6625,1324400.0
2012-11-21 11:40:00,6.75,6.76,6.73,6.75,1037600.0,4.6625,4.6694,4.6487,4.6625,1037600.0
2012-11-21 11:50:00,6.75,6.77,6.75,6.75,319600.0,4.6625,4.6763,4.6625,4.6625,319600.0
2012-11-21 12:00:00,6.75,6.78,6.75,6.77,572400.0,4.6625,4.6832,4.6625,4.6763,572400.0
2012-11-21 12:10:00,6.77,6.78,6.76,6.78,250000.0,4.6763,4.6832,4.6694,4.6832,250000.0
2012-11-21 12:20:00,6.78,6.79,6.76,6.76,458400.0,4.6832,4.6901,4.6694,4.6694,458400.0
2012-11-21 12:30:00,6.76,6.76,6.73,6.75,554400.0,4.6694,4.6694,4.6487,4.6625,554400.0
2012-11-21 12:40:00,6.75,6.78,6.75,6.75,240000.0,4.6625,4.6832,4.6625,4.6625,240000.0
2012-11-21 12:50:00,6.75,6.76,6.73,6.73,321600.0,4.6625,4.6694,4.6487,4.6487,321600.0
2012-11-21 13:00:00,6.73,6.74,6.73,6.73,604000.0,4.6487,4.6556,4.6487,4.6487,604000.0
2012-11-21 13:10:00,6.73,6.75,6.69,6.73,1105600.0,4.6487,4.6625,4.621,4.6487,1105600.0
2012-11-21 13:20:00,6.73,6.74,6.72,6.73,434800.0,4.6487,4.6556,4.6418,4.6487,434800.0
2012-11-21 13:30:00,6.73,6.75,6.72,6.73,396000.0,4.6487,4.6625,4.6418,4.6487,396000.0
2012-11-21 13:40:00,6.73,6.75,6.73,6.75,510800.0,4.6487,4.6625,4.6487,4.6625,510800.0
2012-11-21 13:50:00,6.75,6.76,6.74,6.75,369200.0,4.6625,4.6694,4.6556,4.6625,369200.0
2012-11-21 14:00:00,6.75,6.76,6.74,6.75,464400.0,4.6625,4.6694,4.6556,4.6625,464400.0
2012-11-21 14:10:00,6.75,6.76,6.75,6.76,423200.0,4.6625,4.6694,4.6625,4.6694,423200.0
2012-11-21 14:20:00,6.76,6.77,6.75,6.77,373600.0,4.6694,4.6763,4.6625,4.6763,373600.0
2012-11-21 14:30:00,6.77,6.78,6.75,6.77,363200.0,4.6763,4.6832,4.6625,4.6763,363200.0
2012-11-21 14:40:00,6.78,6.79,6.77,6.77,252000.0,4.6832,4.6901,4.6763,4.6763,252000.0
2012-11-21 14:50:00,6.77,6.79,6.76,6.79,307200.0,4.6763,4.6901,4.6694,4.6901,307200.0
2012-11-21 15:00:00,6.79,6.79,6.77,6.77,194800.0,4.6901,4.6901,4.6763,4.6763,194800.0
2012-11-21 15:10:00,6.77,6.77,6.76,6.77,502800.0,4.6763,4.6763,4.6694,4.6763,502800.0
2012-11-21 15:20:00,6.77,6.77,6.76,6.77,619600.0,4.6763,4.6763,4.6694,4.6763,619600.0
2012-11-21 15:30:00,6.77,6.78,6.76,6.77,636000.0,4.6763,4.6832,4.6694,4.6763,636000.0
2012-11-21 15:40:00,6.77,6.77,6.76,6.77,720800.0,4.6763,4.6763,4.6694,4.6763,720800.0
2012-11-21 15:50:00,6.77,6.78,6.76,6.77,1984400.0,4.6763,4.6832,4.6694,4.6763,1984400.0
2012-11-23 09:30:00,6.83,7.0,6.79,6.93,1154000.0,4.7177,4.8352,4.6901,4.7868,1154000.0
2012-11-23 09:40:00,6.94,6.95,6.81,6.83,636000.0,4.7937,4.8006,4.7039,4.7177,636000.0
2012-11-23 09:50:00,6.83,6.85,6.81,6.84,791200.0,4.7177,4.7316,4.7039,4.7246,791200.0
2012-11-23 10:00:00,6.84,6.84,6.77,6.77,421600.0,4.7246,4.7246,4.6763,4.6763,421600.0
2012-11-23 10:10:00,6.77,6.83,6.77,6.82,384400.0,4.6763,4.7177,4.6763,4.7108,384400.0
2012-11-23 10:20:00,6.81,6.87,6.8,6.86,183200.0,4.7039,4.7454,4.697,4.7385,183200.0
2012-11-23 10:30:00,6.86,6.89,6.81,6.89,495600.0,4.7385,4.7592,4.7039,4.7592,495600.0
2012-11-23 10:40:00,6.89,6.91,6.85,6.85,295200.0,4.7592,4.773,4.7316,4.7316,295200.0
2012-11-23 10:50:00,6.85,6.91,6.85,6.87,268800.0,4.7316,4.773,4.7316,4.7454,268800.0
2012-11-23 11:00:00,6.87,6.87,6.83,6.83,292400.0,4.7454,4.7454,4.7177,4.7177,292400.0
2012-11-23 11:10:00,6.83,6.87,6.83,6.85,300000.0,4.7177,4.7454,4.7177,4.7316,300000.0
2012-11-23 11:20:00,6.84,6.85,6.8,6.8,379600.0,4.7246,4.7316,4.697,4.697,379600.0
2012-11-23 11:30:00,6.8,6.82,6.8,6.8,468400.0,4.697,4.7108,4.697,4.697,468400.0
2012-11-23 11:40:00,6.8,6.87,6.8,6.85,830400.0,4.697,4.7454,4.697,4.7316,830400.0
2012-11-23 11:50:00,6.85,6.9,6.84,6.9,197200.0,4.7316,4.7661,4.7246,4.7661,197200.0
2012-11-23 12:00:00,6.9,6.91,6.85,6.88,238000.0,4.7661,4.773,4.7316,4.7523,238000.0
2012-11-23 12:10:00,6.88,6.89,6.8,6.8,387200.0,4.7523,4.7592,4.697,4.697,387200.0
2012-11-23 12:20:00,6.81,6.81,6.78,6.81,354000.0,4.7039,4.7039,4.6832,4.7039,354000.0
2012-11-23 12:30:00,6.81,6.82,6.74,6.8,628000.0,4.7039,4.7108,4.6556,4.697,628000.0
2012-11-23 12:40:00,6.8,6.8,6.77,6.77,322000.0,4.697,4.697,4.6763,4.6763,322000.0
2012-11-23 12:50:00,6.77,6.8,6.76,6.77,543200.0,4.6763,4.697,4.6694,4.6763,543200.0
2012-11-26 09:30:00,6.71,6.74,6.65,6.73,414400.0,4.6781,4.699,4.6362,4.692,414400.0
2012-11-26 09:40:00,6.73,6.75,6.7,6.72,372000.0,4.692,4.7059,4.6711,4.685,372000.0
2012-11-26 09:50:00,6.74,6.74,6.69,6.7,140800.0,4.699,4.699,4.6641,4.6711,140800.0
2012-11-26 10:00:00,6.7,6.71,6.67,6.69,226400.0,4.6711,4.6781,4.6502,4.6641,226400.0
2012-11-26 10:10:00,6.68,6.69,6.62,6.62,285200.0,4.6571,4.6641,4.6153,4.6153,285200.0
2012-11-26 10:20:00,6.63,6.65,6.6,6.65,150400.0,4.6223,4.6362,4.6014,4.6362,150400.0
2012-11-26 10:30:00,6.65,6.67,6.64,6.64,236000.0,4.6362,4.6502,4.6292,4.6292,236000.0
2012-11-26 10:40:00,6.64,6.64,6.61,6.64,201600.0,4.6292,4.6292,4.6083,4.6292,201600.0
2012-11-26 10:50:00,6.64,6.65,6.62,6.62,120800.0,4.6292,4.6362,4.6153,4.6153,120800.0
2012-11-26 11:00:00,6.62,6.64,6.61,6.63,186800.0,4.6153,4.6292,4.6083,4.6223,186800.0
2012-11-26 11:10:00,6.63,6.64,6.62,6.64,157600.0,4.6223,4.6292,4.6153,4.6292,157600.0
2012-11-26 11:20:00,6.64,6.66,6.64,6.65,153200.0,4.6292,4.6432,4.6292,4.6362,153200.0
2012-11-26 11:30:00,6.65,6.68,6.65,6.66,143200.0,4.6362,4.6571,4.6362,4.6432,143200.0
2012-11-26 11:40:00,6.66,6.67,6.66,6.66,77600.0,4.6432,4.6502,4.6432,4.6432,77600.0
2012-11-26 11:50:00,6.66,6.68,6.66,6.68,124800.0,4.6432,4.6571,4.6432,4.6571,124800.0
2012-11-26 12:00:00,6.67,6.7,6.67,6.69,110800.0,4.6502,4.6711,4.6502,4.6641,110800.0
2012-11-26 12:10:00,6.7,6.72,6.68,6.72,134800.0,4.6711,4.685,4.6571,4.685,134800.0
2012-11-26 12:20:00,6.72,6.74,6.69,6.7,93200.0,4.685,4.699,4.6641,4.6711,93200.0
2012-11-26 12:30:00,6.69,6.71,6.68,6.7,106400.0,4.6641,4.6781,4.6571,4.6711,106400.0
2012-11-26 12:40:00,6.7,6.7,6.68,6.68,75600.0,4.6711,4.6711,4.6571,4.6571,75600.0
2012-11-26 12:50:00,6.68,6.69,6.67,6.68,79600.0,4.6571,4.6641,4.6502,4.6571,79600.0
2012-11-26 13:00:00,6.68,6.69,6.67,6.68,87600.0,4.6571,4.6641,4.6502,4.6571,87600.0
2012-11-26 13:10:00,6.68,6.68,6.66,6.67,162400.0,4.6571,4.6571,4.6432,4.6502,162400.0
2012-11-26 13:20:00,6.67,6.68,6.66,6.68,48000.0,4.6502,4.6571,4.6432,4.6571,48000.0
2012-11-26 13:30:00,6.67,6.7,6.67,6.68,51600.0,4.6502,4.6711,4.6502,4.6571,51600.0
2012-11-26 13:40:00,6.69,6.7,6.67,6.68,85600.0,4.6641,4.6711,4.6502,4.6571,85600.0
2012-11-26 13:50:00,6.68,6.69,6.67,6.68,64800.0,4.6571,4.6641,4.6502,4.6571,64800.0
2012-11-26 14:00:00,6.67,6.69,6.67,6.69,99600.0,4.6502,4.6641,4.6502,4.6641,99600.0
2012-11-26 14:10:00,6.69,6.7,6.68,6.68,74800.0,4.6641,4.6711,4.6571,4.6571,74800.0
2012-11-26 14:20:00,6.68,6.69,6.67,6.68,110800.0,4.6571,4.6641,4.6502,4.6571,110800.0
2012-11-26 14:30:00,6.68,6.7,6.68,6.69,104400.0,4.6571,4.6711,4.6571,4.6641,104400.0
2012-11-26 14:40:00,6.7,6.71,6.69,6.71,112800.0,4.6711,4.6781,4.6641,4.6781,112800.0
2012-11-26 14:50:00,6.71,6.71,6.68,6.68,254000.0,4.6781,4.6781,4.6571,4.6571,254000.0
2012-11-26 15:00:00,6.68,6.7,6.67,6.69,239200.0,4.6571,4.6711,4.6502,4.6641,239200.0
2012-11-26 15:10:00,6.69,6.71,6.68,6.69,222000.0,4.6641,4.6781,4.6571,4.6641,222000.0
2012-11-26 15:20:00,6.69,6.72,6.69,6.72,237600.0,4.6641,4.685,4.6641,4.685,237600.0
2012-11-26 15:30:00,6.72,6.72,6.69,6.7,400000.0,4.685,4.685,4.6641,4.6711,400000.0
2012-11-26 15:40:00,6.69,6.71,6.69,6.71,581600.0,4.6641,4.6781,4.6641,4.6781,581600.0
2012-11-26 15:50:00,6.71,6.75,6.7,6.72,1342400.0,4.6781,4.7059,4.6711,4.685,1342400.0
2012-11-27 09:30:00,6.71,6.83,6.71,6.83,318400.0,4.6781,4.7617,4.6781,4.7617,318400.0
2012-11-27 09:40:00,6.83,6.88,6.79,6.87,313600.0,4.7617,4.7966,4.7338,4.7896,313600.0
2012-11-27 09:50:00,6.87,6.87,6.82,6.84,356000.0,4.7896,4.7896,4.7547,4.7687,356000.0
2012-11-27 10:00:00,6.85,6.85,6.8,6.83,257600.0,4.7757,4.7757,4.7408,4.7617,257600.0
2012-11-27 10:10:00,6.84,6.85,6.76,6.78,352000.0,4.7687,4.7757,4.7129,4.7269,352000.0
2012-11-27 10:20:00,6.78,6.8,6.77,6.77,318400.0,4.7269,4.7408,4.7199,4.7199,318400.0
2012-11-27 10:30:00,6.77,6.77,6.74,6.75,246400.0,4.7199,4.7199,4.699,4.7059,246400.0
2012-11-27 10:40:00,6.75,6.79,6.74,6.78,212400.0,4.7059,4.7338,4.699,4.7269,212400.0
2012-11-27 10:50:00,6.78,6.78,6.73,6.74,192400.0,4.7269,4.7269,4.692,4.699,192400.0
2012-11-27 11:00:00,6.74,6.8,6.74,6.79,155200.0,4.699,4.7408,4.699,4.7338,155200.0
2012-11-27 11:10:00,6.79,6.79,6.77,6.79,147600.0,4.7338,4.7338,4.7199,4.7338,147600.0
2012-11-27 11:20:00,6.79,6.79,6.77,6.79,190800.0,4.7338,4.7338,4.7199,4.7338,190800.0
2012-11-27 11:30:00,6.79,6.79,6.76,6.79,116000.0,4.7338,4.7338,4.7129,4.7338,116000.0
2012-11-27 11:40:00,6.79,6.79,6.77,6.78,118400.0,4.7338,4.7338,4.7199,4.7269,118400.0
2012-11-27 11:50:00,6.78,6.79,6.77,6.77,154800.0,4.7269,4.7338,4.7199,4.7199,154800.0
2012-11-27 12:00:00,6.77,6.79,6.77,6.77,191600.0,4.7199,4.7338,4.7199,4.7199,191600.0
2012-11-27 12:10:00,6.78,6.78,6.76,6.78,109200.0,4.7269,4.7269,4.7129,4.7269,109200.0
2012-11-27 12:20:00,6.78,6.8,6.77,6.79,288400.0,4.7269,4.7408,4.7199,4.7338,288400.0
2012-11-27 12:30:00,6.79,6.8,6.78,6.79,430400.0,4.7338,4.7408,4.7269,4.7338,430400.0
2012-11-27 12:40:00,6.79,6.79,6.76,6.76,314000.0,4.7338,4.7338,4.7129,4.7129,314000.0
2012-11-27 12:50:00,6.76,6.77,6.74,6.74,232400.0,4.7129,4.7199,4.699,4.699,232400.0
2012-11-27 13:00:00,6.74,6.75,6.73,6.74,277200.0,4.699,4.7059,4.692,4.699,277200.0
2012-11-27 13:10:00,6.74,6.74,6.73,6.73,108800.0,4.699,4.699,4.692,4.692,108800.0
2012-11-27 13:20:00,6.73,6.74,6.72,6.73,132400.0,4.692,4.699,4.685,4.692,132400.0
2012-11-27 13:30:00,6.73,6.74,6.72,6.72,139200.0,4.692,4.699,4.685,4.685,139200.0
2012-11-27 13:40:00,6.72,6.73,6.71,6.73,136000.0,4.685,4.692,4.6781,4.692,136000.0
2012-11-27 13:50:00,6.73,6.75,6.73,6.74,195600.0,4.692,4.7059,4.692,4.699,195600.0
2012-11-27 14:00:00,6.74,6.75,6.74,6.74,197200.0,4.699,4.7059,4.699,4.699,197200.0
2012-11-27 14:10:00,6.74,6.75,6.73,6.74,120800.0,4.699,4.7059,4.692,4.699,120800.0
2012-11-27 14:20:00,6.74,6.74,6.69,6.69,138800.0,4.699,4.699,4.6641,4.6641,138800.0
2012-11-27 14:30:00,6.7,6.7,6.68,6.69,287600.0,4.6711,4.6711,4.6571,4.6641,287600.0
2012-11-27 14:40:00,6.69,6.7,6.68,6.69,182400.0,4.6641,4.6711,4.6571,4.6641,182400.0
2012-11-27 14:50:00,6.69,6.71,6.68,6.69,170800.0,4.6641,4.6781,4.6571,4.6641,170800.0
2012-11-27 15:00:00,6.69,6.7,6.68,6.7,214800.0,4.6641,4.6711,4.6571,4.6711,214800.0
2012-11-27 15:10:00,6.7,6.73,6.69,6.73,317200.0,4.6711,4.692,4.6641,4.692,317200.0
2012-11-27 15:20:00,6.73,6.73,6.7,6.71,545200.0,4.692,4.692,4.6711,4.6781,545200.0
2012-11-27 15:30:00,6.71,6.71,6.67,6.68,743200.0,4.6781,4.6781,4.6502,4.6571,743200.0
2012-11-27 15:40:00,6.68,6.68,6.67,6.68,1008800.0,4.6571,4.6571,4.6502,4.6571,1008800.0
2012-11-27 15:50:00,6.68,6.69,6.66,6.68,1840400.0,4.6571,4.6641,4.6432,4.6571,1840400.0
2012-11-28 09:30:00,6.66,6.66,6.59,6.59,416800.0,4.6432,4.6432,4.5944,4.5944,416800.0
2012-11-28 09:40:00,6.59,6.64,6.59,6.63,361200.0,4.5944,4.6292,4.5944,4.6223,361200.0
2012-11-28 09:50:00,6.62,6.62,6.6,6.6,259200.0,4.6153,4.6153,4.6014,4.6014,259200.0
2012-11-28 10:00:00,6.6,6.62,6.59,6.61,250000.0,4.6014,4.6153,4.5944,4.6083,250000.0
2012-11-28 10:10:00,6.61,6.62,6.6,6.6,240400.0,4.6083,4.6153,4.6014,4.6014,240400.0
2012-11-28 10:20:00,6.6,6.63,6.6,6.6,366800.0,4.6014,4.6223,4.6014,4.6014,366800.0
2012-11-28 10:30:00,6.6,6.61,6.6,6.6,314400.0,4.6014,4.6083,4.6014,4.6014,314400.0
2012-11-28 10:40:00,6.6,6.61,6.6,6.6,311200.0,4.6014,4.6083,4.6014,4.6014,311200.0
2012-11-28 10:50:00,6.6,6.6,6.58,6.59,282400.0,4.6014,4.6014,4.5874,4.5944,282400.0
2012-11-28 11:00:00,6.59,6.6,6.58,6.59,619200.0,4.5944,4.6014,4.5874,4.5944,619200.0
2012-11-28 11:10:00,6.58,6.6,6.56,6.59,629200.0,4.5874,4.6014,4.5735,4.5944,629200.0
2012-11-28 11:20:00,6.6,6.62,6.6,6.62,170800.0,4.6014,4.6153,4.6014,4.6153,170800.0
2012-11-28 11:30:00,6.62,6.62,6.59,6.59,1003200.0,4.6153,4.6153,4.5944,4.5944,1003200.0
2012-11-28 11:40:00,6.59,6.61,6.59,6.61,330400.0,4.5944,4.6083,4.5944,4.6083,330400.0
2012-11-28 11:50:00,6.61,6.61,6.59,6.6,258000.0,4.6083,4.6083,4.5944,4.6014,258000.0
2012-11-28 12:00:00,6.6,6.61,6.59,6.6,290400.0,4.6014,4.6083,4.5944,4.6014,290400.0
2012-11-28 12:10:00,6.59,6.61,6.58,6.61,286400.0,4.5944,4.6083,4.5874,4.6083,286400.0
2012-11-28 12:20:00,6.61,6.63,6.6,6.62,210800.0,4.6083,4.6223,4.6014,4.6153,210800.0
2012-11-28 12:30:00,6.62,6.63,6.62,6.62,372000.0,4.6153,4.6223,4.6153,4.6153,372000.0
2012-11-28 12:40:00,6.63,6.67,6.62,6.65,518800.0,4.6223,4.6502,4.6153,4.6362,518800.0
2012-11-28 12:50:00,6.65,6.69,6.65,6.67,416400.0,4.6362,4.6641,4.6362,4.6502,416400.0
2012-11-28 13:00:00,6.66,6.68,6.65,6.65,288000.0,4.6432,4.6571,4.6362,4.6362,288000.0
2012-11-28 13:10:00,6.65,6.66,6.65,6.65,249600.0,4.6362,4.6432,4.6362,4.6362,249600.0
2012-11-28 13:20:00,6.65,6.65,6.64,6.65,136800.0,4.6362,4.6362,4.6292,4.6362,136800.0
2012-11-28 13:30:00,6.65,6.66,6.64,6.65,172400.0,4.6362,4.6432,4.6292,4.6362,172400.0
2012-11-28 13:40:00,6.65,6.66,6.64,6.65,126800.0,4.6362,4.6432,4.6292,4.6362,126800.0
2012-11-28 13:50:00,6.64,6.65,6.63,6.63,173600.0,4.6292,4.6362,4.6223,4.6223,173600.0
2012-11-28 14:00:00,6.63,6.65,6.62,6.63,221200.0,4.6223,4.6362,4.6153,4.6223,221200.0
2012-11-28 14:10:00,6.63,6.63,6.6,6.61,256400.0,4.6223,4.6223,4.6014,4.6083,256400.0
2012-11-28 14:20:00,6.61,6.62,6.6,6.6,228800.0,4.6083,4.6153,4.6014,4.6014,228800.0
2012-11-28 14:30:00,6.6,6.61,6.59,6.6,319600.0,4.6014,4.6083,4.5944,4.6014,319600.0
2012-11-28 14:40:00,6.59,6.61,6.59,6.6,214800.0,4.5944,4.6083,4.5944,4.6014,214800.0
2012-11-28 14:50:00,6.6,6.61,6.6,6.61,164400.0,4.6014,4.6083,4.6014,4.6083,164400.0
2012-11-28 15:00:00,6.6,6.61,6.59,6.6,167200.0,4.6014,4.6083,4.5944,4.6014,167200.0
2012-11-28 15:10:00,6.61,6.62,6.6,6.61,222400.0,4.6083,4.6153,4.6014,4.6083,222400.0
2012-11-28 15:20:00,6.61,6.63,6.6,6.61,472800.0,4.6083,4.6223,4.6014,4.6083,472800.0
2012-11-28 15:30:00,6.61,6.63,6.59,6.62,483600.0,4.6083,4.6223,4.5944,4.6153,483600.0
2012-11-28 15:40:00,6.62,6.63,6.61,6.61,501200.0,4.6153,4.6223,4.6083,4.6083,501200.0
2012-11-28 15:50:00,6.61,6.62,6.61,6.61,890400.0,4.6083,4.6153,4.6083,4.6083,890400.0
2012-11-29 09:30:00,6.64,6.67,6.59,6.6,184000.0,4.6292,4.6502,4.5944,4.6014,184000.0
2012-11-29 09:40:00,6.6,6.63,6.6,6.62,210000.0,4.6014,4.6223,4.6014,4.6153,210000.0
2012-11-29 09:50:00,6.62,6.63,6.61,6.61,180800.0,4.6153,4.6223,4.6083,4.6083,180800.0
2012-11-29 10:00:00,6.61,6.62,6.56,6.57,213200.0,4.6083,4.6153,4.5735,4.5804,213200.0
2012-11-29 10:10:00,6.57,6.57,6.53,6.53,490400.0,4.5804,4.5804,4.5526,4.5526,490400.0
2012-11-29 10:20:00,6.53,6.55,6.51,6.53,586400.0,4.5526,4.5665,4.5386,4.5526,586400.0
2012-11-29 10:30:00,6.53,6.53,6.49,6.51,538400.0,4.5526,4.5526,4.5247,4.5386,538400.0
2012-11-29 10:40:00,6.51,6.52,6.5,6.52,264800.0,4.5386,4.5456,4.5316,4.5456,264800.0
2012-11-29 10:50:00,6.53,6.55,6.53,6.54,179200.0,4.5526,4.5665,4.5526,4.5595,179200.0
2012-11-29 11:00:00,6.54,6.56,6.54,6.54,178800.0,4.5595,4.5735,4.5595,4.5595,178800.0
2012-11-29 11:10:00,6.55,6.56,6.54,6.55,150400.0,4.5665,4.5735,4.5595,4.5665,150400.0
2012-11-29 11:20:00,6.55,6.55,6.52,6.52,153600.0,4.5665,4.5665,4.5456,4.5456,153600.0
2012-11-29 11:30:00,6.52,6.53,6.5,6.5,174000.0,4.5456,4.5526,4.5316,4.5316,174000.0
2012-11-29 11:40:00,6.5,6.5,6.46,6.47,410000.0,4.5316,4.5316,4.5038,4.5107,410000.0
2012-11-29 11:50:00,6.48,6.49,6.48,6.49,317600.0,4.5177,4.5247,4.5177,4.5247,317600.0
2012-11-29 12:00:00,6.49,6.52,6.49,6.52,315200.0,4.5247,4.5456,4.5247,4.5456,315200.0
2012-11-29 12:10:00,6.52,6.53,6.51,6.51,117600.0,4.5456,4.5526,4.5386,4.5386,117600.0
2012-11-29 12:20:00,6.51,6.53,6.51,6.52,134000.0,4.5386,4.5526,4.5386,4.5456,134000.0
2012-11-29 12:30:00,6.51,6.52,6.51,6.51,128400.0,4.5386,4.5456,4.5386,4.5386,128400.0
2012-11-29 12:40:00,6.52,6.54,6.52,6.53,130400.0,4.5456,4.5595,4.5456,4.5526,130400.0
2012-11-29 12:50:00,6.53,6.54,6.52,6.53,131200.0,4.5526,4.5595,4.5456,4.5526,131200.0
2012-11-29 13:00:00,6.53,6.54,6.52,6.53,136000.0,4.5526,4.5595,4.5456,4.5526,136000.0
2012-11-29 13:10:00,6.53,6.54,6.52,6.53,150000.0,4.5526,4.5595,4.5456,4.5526,150000.0
2012-11-29 13:20:00,6.53,6.53,6.52,6.53,322800.0,4.5526,4.5526,4.5456,4.5526,322800.0
2012-11-29 13:30:00,6.53,6.55,6.53,6.54,248400.0,4.5526,4.5665,4.5526,4.5595,248400.0
2012-11-29 13:40:00,6.54,6.55,6.54,6.55,121200.0,4.5595,4.5665,4.5595,4.5665,121200.0
2012-11-29 13:50:00,6.54,6.55,6.54,6.55,111600.0,4.5595,4.5665,4.5595,4.5665,111600.0
2012-11-29 14:00:00,6.55,6.55,6.53,6.53,151200.0,4.5665,4.5665,4.5526,4.5526,151200.0
2012-11-29 14:10:00,6.53,6.54,6.52,6.53,111600.0,4.5526,4.5595,4.5456,4.5526,111600.0
2012-11-29 14:20:00,6.53,6.54,6.52,6.52,124800.0,4.5526,4.5595,4.5456,4.5456,124800.0
2012-11-29 14:30:00,6.52,6.53,6.52,6.53,152800.0,4.5456,4.5526,4.5456,4.5526,152800.0
2012-11-29 14:40:00,6.53,6.54,6.52,6.52,154400.0,4.5526,4.5595,4.5456,4.5456,154400.0
2012-11-29 14:50:00,6.52,6.53,6.52,6.53,171200.0,4.5456,4.5526,4.5456,4.5526,171200.0
2012-11-29 15:00:00,6.52,6.54,6.52,6.53,207600.0,4.5456,4.5595,4.5456,4.5526,207600.0
2012-11-29 15:10:00,6.53,6.53,6.52,6.53,588800.0,4.5526,4.5526,4.5456,4.5526,588800.0
2012-11-29 15:20:00,6.53,6.55,6.52,6.54,342000.0,4.5526,4.5665,4.5456,4.5595,342000.0
2012-11-29 15:30:00,6.54,6.56,6.54,6.55,650000.0,4.5595,4.5735,4.5595,4.5665,650000.0
2012-11-29 15:40:00,6.55,6.57,6.55,6.56,386800.0,4.5665,4.5804,4.5665,4.5735,386800.0
2012-11-29 15:50:00,6.56,6.56,6.54,6.56,926400.0,4.5735,4.5735,4.5595,4.5735,926400.0
2012-11-30 09:30:00,6.58,6.61,6.55,6.58,426000.0,4.5874,4.6083,4.5665,4.5874,426000.0
2012-11-30 09:40:00,6.58,6.62,6.58,6.62,252800.0,4.5874,4.6153,4.5874,4.6153,252800.0
2012-11-30 09:50:00,6.62,6.64,6.61,6.62,278400.0,4.6153,4.6292,4.6083,4.6153,278400.0
2012-11-30 10:00:00,6.62,6.63,6.61,6.62,274000.0,4.6153,4.6223,4.6083,4.6153,274000.0
2012-11-30 10:10:00,6.62,6.63,6.61,6.61,398000.0,4.6153,4.6223,4.6083,4.6083,398000.0
2012-11-30 10:20:00,6.62,6.62,6.61,6.61,84400.0,4.6153,4.6153,4.6083,4.6083,84400.0
2012-11-30 10:30:00,6.61,6.61,6.56,6.57,142800.0,4.6083,4.6083,4.5735,4.5804,142800.0
2012-11-30 10:40:00,6.57,6.57,6.52,6.53,187200.0,4.5804,4.5804,4.5456,4.5526,187200.0
2012-11-30 10:50:00,6.52,6.56,6.52,6.56,142800.0,4.5456,4.5735,4.5456,4.5735,142800.0
2012-11-30 11:00:00,6.56,6.56,6.54,6.54,66400.0,4.5735,4.5735,4.5595,4.5595,66400.0
2012-11-30 11:10:00,6.54,6.55,6.53,6.53,104800.0,4.5595,4.5665,4.5526,4.5526,104800.0
2012-11-30 11:20:00,6.53,6.53,6.52,6.53,85600.0,4.5526,4.5526,4.5456,4.5526,85600.0
2012-11-30 11:30:00,6.53,6.53,6.52,6.53,108400.0,4.5526,4.5526,4.5456,4.5526,108400.0
2012-11-30 11:40:00,6.53,6.54,6.53,6.53,52800.0,4.5526,4.5595,4.5526,4.5526,52800.0
2012-11-30 11:50:00,6.53,6.56,6.53,6.55,202000.0,4.5526,4.5735,4.5526,4.5665,202000.0
2012-11-30 12:00:00,6.55,6.56,6.55,6.55,79200.0,4.5665,4.5735,4.5665,4.5665,79200.0
2012-11-30 12:10:00,6.55,6.57,6.55,6.56,128000.0,4.5665,4.5804,4.5665,4.5735,128000.0
2012-11-30 12:20:00,6.56,6.56,6.55,6.55,75200.0,4.5735,4.5735,4.5665,4.5665,75200.0
2012-11-30 12:30:00,6.55,6.56,6.55,6.55,91200.0,4.5665,4.5735,4.5665,4.5665,91200.0
2012-11-30 12:40:00,6.55,6.56,6.55,6.56,103600.0,4.5665,4.5735,4.5665,4.5735,103600.0
2012-11-30 12:50:00,6.55,6.57,6.55,6.55,82800.0,4.5665,4.5804,4.5665,4.5665,82800.0
2012-11-30 13:00:00,6.55,6.56,6.55,6.55,92000.0,4.5665,4.5735,4.5665,4.5665,92000.0
2012-11-30 13:10:00,6.55,6.55,6.54,6.55,96000.0,4.5665,4.5665,4.5595,4.5665,96000.0
2012-11-30 13:20:00,6.55,6.57,6.55,6.56,172000.0,4.5665,4.5804,4.5665,4.5735,172000.0
2012-11-30 13:30:00,6.56,6.56,6.55,6.56,92800.0,4.5735,4.5735,4.5665,4.5735,92800.0
2012-11-30 13:40:00,6.56,6.56,6.55,6.56,228800.0,4.5735,4.5735,4.5665,4.5735,228800.0
2012-11-30 13:50:00,6.56,6.56,6.55,6.56,81200.0,4.5735,4.5735,4.5665,4.5735,81200.0
2012-11-30 14:00:00,6.56,6.57,6.56,6.57,84800.0,4.5735,4.5804,4.5735,4.5804,84800.0
2012-11-30 14:10:00,6.57,6.57,6.56,6.56,114800.0,4.5804,4.5804,4.5735,4.5735,114800.0
2012-11-30 14:20:00,6.57,6.58,6.57,6.58,151600.0,4.5804,4.5874,4.5804,4.5874,151600.0
2012-11-30 14:30:00,6.58,6.59,6.57,6.58,274800.0,4.5874,4.5944,4.5804,4.5874,274800.0
2012-11-30 14:40:00,6.58,6.58,6.57,6.57,161200.0,4.5874,4.5874,4.5804,4.5804,161200.0
2012-11-30 14:50:00,6.57,6.58,6.57,6.58,154400.0,4.5804,4.5874,4.5804,4.5874,154400.0
2012-11-30 15:00:00,6.58,6.58,6.55,6.56,180400.0,4.5874,4.5874,4.5665,4.5735,180400.0
2012-11-30 15:10:00,6.56,6.57,6.56,6.57,200000.0,4.5735,4.5804,4.5735,4.5804,200000.0
2012-11-30 15:20:00,6.57,6.58,6.56,6.57,287200.0,4.5804,4.5874,4.5735,4.5804,287200.0
2012-11-30 15:30:00,6.57,6.57,6.56,6.56,254000.0,4.5804,4.5804,4.5735,4.5735,254000.0
2012-11-30 15:40:00,6.56,6.57,6.56,6.57,575200.0,4.5735,4.5804,4.5735,4.5804,575200.0
2012-11-30 15:50:00,6.57,6.58,6.56,6.56,941600.0,4.5804,4.5874,4.5735,4.5735,941600.0
2012-12-03 09:30:00,6.62,6.62,6.58,6.59,242000.0,4.6153,4.6153,4.5874,4.5944,242000.0
2012-12-03 09:40:00,6.59,6.59,6.55,6.57,88400.0,4.5944,4.5944,4.5665,4.5804,88400.0
2012-12-03 09:50:00,6.57,6.58,6.54,6.55,107200.0,4.5804,4.5874,4.5595,4.5665,107200.0
2012-12-03 10:00:00,6.55,6.56,6.54,6.55,204800.0,4.5665,4.5735,4.5595,4.5665,204800.0
2012-12-03 10:10:00,6.55,6.55,6.53,6.53,249600.0,4.5665,4.5665,4.5526,4.5526,249600.0
2012-12-03 10:20:00,6.53,6.58,6.53,6.55,258800.0,4.5526,4.5874,4.5526,4.5665,258800.0
2012-12-03 10:30:00,6.55,6.56,6.54,6.55,179200.0,4.5665,4.5735,4.5595,4.5665,179200.0
2012-12-03 10:40:00,6.55,6.56,6.54,6.56,1328000.0,4.5665,4.5735,4.5595,4.5735,1328000.0
2012-12-03 10:50:00,6.56,6.56,6.5,6.51,174000.0,4.5735,4.5735,4.5316,4.5386,174000.0
2012-12-03 11:00:00,6.52,6.53,6.51,6.52,106400.0,4.5456,4.5526,4.5386,4.5456,106400.0
2012-12-03 11:10:00,6.52,6.54,6.52,6.54,466400.0,4.5456,4.5595,4.5456,4.5595,466400.0
2012-12-03 11:20:00,6.54,6.54,6.52,6.52,116000.0,4.5595,4.5595,4.5456,4.5456,116000.0
2012-12-03 11:30:00,6.52,6.52,6.5,6.5,194400.0,4.5456,4.5456,4.5316,4.5316,194400.0
2012-12-03 11:40:00,6.5,6.52,6.5,6.5,58000.0,4.5316,4.5456,4.5316,4.5316,58000.0
2012-12-03 11:50:00,6.51,6.52,6.5,6.51,54000.0,4.5386,4.5456,4.5316,4.5386,54000.0
2012-12-03 12:00:00,6.51,6.51,6.5,6.5,54000.0,4.5386,4.5386,4.5316,4.5316,54000.0
2012-12-03 12:10:00,6.5,6.51,6.5,6.51,56400.0,4.5316,4.5386,4.5316,4.5386,56400.0
2012-12-03 12:20:00,6.5,6.51,6.5,6.5,53200.0,4.5316,4.5386,4.5316,4.5316,53200.0
2012-12-03 12:30:00,6.5,6.52,6.5,6.51,54400.0,4.5316,4.5456,4.5316,4.5386,54400.0
2012-12-03 12:40:00,6.51,6.51,6.5,6.51,55600.0,4.5386,4.5386,4.5316,4.5386,55600.0
2012-12-03 12:50:00,6.5,6.52,6.5,6.5,44000.0,4.5316,4.5456,4.5316,4.5316,44000.0
2012-12-03 13:00:00,6.5,6.51,6.5,6.5,82400.0,4.5316,4.5386,4.5316,4.5316,82400.0
2012-12-03 13:10:00,6.5,6.5,6.49,6.5,96000.0,4.5316,4.5316,4.5247,4.5316,96000.0
2012-12-03 13:20:00,6.5,6.51,6.5,6.5,97600.0,4.5316,4.5386,4.5316,4.5316,97600.0
2012-12-03 13:30:00,6.5,6.51,6.5,6.5,111600.0,4.5316,4.5386,4.5316,4.5316,111600.0
2012-12-03 13:40:00,6.5,6.51,6.5,6.51,51600.0,4.5316,4.5386,4.5316,4.5386,51600.0
2012-12-03 13:50:00,6.51,6.51,6.5,6.5,90000.0,4.5386,4.5386,4.5316,4.5316,90000.0
2012-12-03 14:00:00,6.5,6.51,6.5,6.51,80800.0,4.5316,4.5386,4.5316,4.5386,80800.0
2012-12-03 14:10:00,6.5,6.51,6.5,6.5,119600.0,4.5316,4.5386,4.5316,4.5316,119600.0
2012-12-03 14:20:00,6.5,6.51,6.49,6.49,365600.0,4.5316,4.5386,4.5247,4.5247,365600.0
2012-12-03 14:30:00,6.49,6.49,6.46,6.46,512000.0,4.5247,4.5247,4.5038,4.5038,512000.0
2012-12-03 14:40:00,6.46,6.47,6.45,6.45,276000.0,4.5038,4.5107,4.4968,4.4968,276000.0
2012-12-03 14:50:00,6.45,6.47,6.45,6.46,178000.0,4.4968,4.5107,4.4968,4.5038,178000.0
2012-12-03 15:00:00,6.47,6.48,6.46,6.47,485200.0,4.5107,4.5177,4.5038,4.5107,485200.0
2012-12-03 15:10:00,6.47,6.48,6.45,6.45,450800.0,4.5107,4.5177,4.4968,4.4968,450800.0
2012-12-03 15:20:00,6.45,6.47,6.45,6.46,418400.0,4.4968,4.5107,4.4968,4.5038,418400.0
2012-12-03 15:30:00,6.46,6.47,6.46,6.47,334400.0,4.5038,4.5107,4.5038,4.5107,334400.0
2012-12-03 15:40:00,6.47,6.47,6.47,6.47,488400.0,4.5107,4.5107,4.5107,4.5107,488400.0
2012-12-03 15:50:00,6.47,6.47,6.45,6.46,704800.0,4.5107,4.5107,4.4968,4.5038,704800.0
2012-12-04 09:30:00,6.46,6.47,6.4,6.41,755600.0,4.5038,4.5107,4.4619,4.4689,755600.0
2012-12-04 09:40:00,6.41,6.44,6.4,6.4,250000.0,4.4689,4.4898,4.4619,4.4619,250000.0
2012-12-04 09:50:00,6.41,6.46,6.41,6.45,649200.0,4.4689,4.5038,4.4689,4.4968,649200.0
2012-12-04 10:00:00,6.45,6.46,6.44,6.45,350800.0,4.4968,4.5038,4.4898,4.4968,350800.0
2012-12-04 10:10:00,6.46,6.46,6.45,6.45,168800.0,4.5038,4.5038,4.4968,4.4968,168800.0
2012-12-04 10:20:00,6.45,6.48,6.45,6.46,234400.0,4.4968,4.5177,4.4968,4.5038,234400.0
2012-12-04 10:30:00,6.46,6.47,6.46,6.47,145600.0,4.5038,4.5107,4.5038,4.5107,145600.0
2012-12-04 10:40:00,6.47,6.48,6.46,6.46,406400.0,4.5107,4.5177,4.5038,4.5038,406400.0
2012-12-04 10:50:00,6.46,6.48,6.45,6.47,165200.0,4.5038,4.5177,4.4968,4.5107,165200.0
2012-12-04 11:00:00,6.47,6.5,6.47,6.5,455200.0,4.5107,4.5316,4.5107,4.5316,455200.0
2012-12-04 11:10:00,6.5,6.54,6.5,6.52,846000.0,4.5316,4.5595,4.5316,4.5456,846000.0
2012-12-04 11:20:00,6.52,6.53,6.5,6.51,248800.0,4.5456,4.5526,4.5316,4.5386,248800.0
2012-12-04 11:30:00,6.51,6.51,6.47,6.47,198000.0,4.5386,4.5386,4.5107,4.5107,198000.0
2012-12-04 11:40:00,6.47,6.5,6.47,6.48,186400.0,4.5107,4.5316,4.5107,4.5177,186400.0
2012-12-04 11:50:00,6.48,6.49,6.47,6.49,259200.0,4.5177,4.5247,4.5107,4.5247,259200.0
2012-12-04 12:00:00,6.49,6.49,6.46,6.46,171200.0,4.5247,4.5247,4.5038,4.5038,171200.0
2012-12-04 12:10:00,6.46,6.48,6.46,6.48,152400.0,4.5038,4.5177,4.5038,4.5177,152400.0
2012-12-04 12:20:00,6.48,6.5,6.47,6.49,131200.0,4.5177,4.5316,4.5107,4.5247,131200.0
2012-12-04 12:30:00,6.49,6.49,6.47,6.48,154400.0,4.5247,4.5247,4.5107,4.5177,154400.0
2012-12-04 12:40:00,6.49,6.5,6.48,6.49,82000.0,4.5247,4.5316,4.5177,4.5247,82000.0
2012-12-04 12:50:00,6.49,6.5,6.49,6.5,278000.0,4.5247,4.5316,4.5247,4.5316,278000.0
2012-12-04 13:00:00,6.5,6.51,6.5,6.5,212800.0,4.5316,4.5386,4.5316,4.5316,212800.0
2012-12-04 13:10:00,6.5,6.51,6.5,6.5,155200.0,4.5316,4.5386,4.5316,4.5316,155200.0
2012-12-04 13:20:00,6.5,6.5,6.49,6.5,174000.0,4.5316,4.5316,4.5247,4.5316,174000.0
2012-12-04 13:30:00,6.5,6.5,6.47,6.47,291600.0,4.5316,4.5316,4.5107,4.5107,291600.0
2012-12-04 13:40:00,6.47,6.5,6.47,6.5,198400.0,4.5107,4.5316,4.5107,4.5316,198400.0
2012-12-04 13:50:00,6.5,6.51,6.49,6.51,299600.0,4.5316,4.5386,4.5247,4.5386,299600.0
2012-12-04 14:00:00,6.51,6.52,6.51,6.52,95600.0,4.5386,4.5456,4.5386,4.5456,95600.0
2012-12-04 14:10:00,6.52,6.54,6.52,6.54,260800.0,4.5456,4.5595,4.5456,4.5595,260800.0
2012-12-04 14:20:00,6.53,6.54,6.51,6.51,132800.0,4.5526,4.5595,4.5386,4.5386,132800.0
2012-12-04 14:30:00,6.51,6.51,6.48,6.48,350000.0,4.5386,4.5386,4.5177,4.5177,350000.0
2012-12-04 14:40:00,6.48,6.49,6.47,6.48,368800.0,4.5177,4.5247,4.5107,4.5177,368800.0
2012-12-04 14:50:00,6.48,6.48,6.47,6.47,314000.0,4.5177,4.5177,4.5107,4.5107,314000.0
2012-12-04 15:00:00,6.47,6.51,6.47,6.5,262400.0,4.5107,4.5386,4.5107,4.5316,262400.0
2012-12-04 15:10:00,6.5,6.51,6.48,6.51,306400.0,4.5316,4.5386,4.5177,4.5386,306400.0
2012-12-04 15:20:00,6.51,6.56,6.5,6.55,633200.0,4.5386,4.5735,4.5316,4.5665,633200.0
2012-12-04 15:30:00,6.55,6.56,6.5,6.5,742400.0,4.5665,4.5735,4.5316,4.5316,742400.0
2012-12-04 15:40:00,6.5,6.5,6.47,6.47,858000.0,4.5316,4.5316,4.5107,4.5107,858000.0
2012-12-04 15:50:00,6.47,6.49,6.47,6.47,1174800.0,4.5107,4.5247,4.5107,4.5107,1174800.0
2012-12-05 09:30:00,6.45,6.47,6.39,6.42,370400.0,4.4968,4.5107,4.455,4.4759,370400.0
2012-12-05 09:40:00,6.41,6.42,6.38,6.39,298800.0,4.4689,4.4759,4.448,4.455,298800.0
2012-12-05 09:50:00,6.39,6.41,6.35,6.36,653600.0,4.455,4.4689,4.4271,4.434,653600.0
2012-12-05 10:00:00,6.36,6.37,6.35,6.37,231600.0,4.434,4.441,4.4271,4.441,231600.0
2012-12-05 10:10:00,6.37,6.42,6.37,6.41,573200.0,4.441,4.4759,4.441,4.4689,573200.0
2012-12-05 10:20:00,6.41,6.42,6.4,6.4,314800.0,4.4689,4.4759,4.4619,4.4619,314800.0
2012-12-05 10:30:00,6.4,6.43,6.4,6.4,261600.0,4.4619,4.4828,4.4619,4.4619,261600.0
2012-12-05 10:40:00,6.4,6.4,6.39,6.4,298400.0,4.4619,4.4619,4.455,4.4619,298400.0
2012-12-05 10:50:00,6.4,6.42,6.4,6.41,226800.0,4.4619,4.4759,4.4619,4.4689,226800.0
2012-12-05 11:00:00,6.41,6.43,6.41,6.42,232400.0,4.4689,4.4828,4.4689,4.4759,232400.0
2012-12-05 11:10:00,6.42,6.47,6.42,6.45,272000.0,4.4759,4.5107,4.4759,4.4968,272000.0
2012-12-05 11:20:00,6.45,6.48,6.45,6.47,179200.0,4.4968,4.5177,4.4968,4.5107,179200.0
2012-12-05 11:30:00,6.47,6.5,6.47,6.49,209200.0,4.5107,4.5316,4.5107,4.5247,209200.0
2012-12-05 11:40:00,6.49,6.51,6.47,6.47,239600.0,4.5247,4.5386,4.5107,4.5107,239600.0
2012-12-05 11:50:00,6.47,6.48,6.46,6.47,204800.0,4.5107,4.5177,4.5038,4.5107,204800.0
2012-12-05 12:00:00,6.48,6.48,6.47,6.48,134800.0,4.5177,4.5177,4.5107,4.5177,134800.0
2012-12-05 12:10:00,6.48,6.5,6.48,6.5,152400.0,4.5177,4.5316,4.5177,4.5316,152400.0
2012-12-05 12:20:00,6.5,6.51,6.49,6.51,137600.0,4.5316,4.5386,4.5247,4.5386,137600.0
2012-12-05 12:30:00,6.51,6.55,6.51,6.55,320000.0,4.5386,4.5665,4.5386,4.5665,320000.0
2012-12-05 12:40:00,6.56,6.58,6.53,6.55,431200.0,4.5735,4.5874,4.5526,4.5665,431200.0
2012-12-05 12:50:00,6.54,6.55,6.52,6.52,60800.0,4.5595,4.5665,4.5456,4.5456,60800.0
2012-12-05 13:00:00,6.52,6.52,6.51,6.52,88000.0,4.5456,4.5456,4.5386,4.5456,88000.0
2012-12-05 13:10:00,6.52,6.52,6.51,6.51,71600.0,4.5456,4.5456,4.5386,4.5386,71600.0
2012-12-05 13:20:00,6.51,6.52,6.5,6.51,78400.0,4.5386,4.5456,4.5316,4.5386,78400.0
2012-12-05 13:30:00,6.51,6.51,6.49,6.49,83600.0,4.5386,4.5386,4.5247,4.5247,83600.0
2012-12-05 13:40:00,6.49,6.49,6.48,6.48,72800.0,4.5247,4.5247,4.5177,4.5177,72800.0
2012-12-05 13:50:00,6.48,6.5,6.48,6.5,102400.0,4.5177,4.5316,4.5177,4.5316,102400.0
2012-12-05 14:00:00,6.5,6.51,6.5,6.5,88800.0,4.5316,4.5386,4.5316,4.5316,88800.0
2012-12-05 14:10:00,6.5,6.53,6.5,6.52,165200.0,4.5316,4.5526,4.5316,4.5456,165200.0
2012-12-05 14:20:00,6.53,6.53,6.52,6.52,135200.0,4.5526,4.5526,4.5456,4.5456,135200.0
2012-12-05 14:30:00,6.52,6.52,6.51,6.52,97200.0,4.5456,4.5456,4.5386,4.5456,97200.0
2012-12-05 14:40:00,6.52,6.53,6.52,6.52,157200.0,4.5456,4.5526,4.5456,4.5456,157200.0
2012-12-05 14:50:00,6.52,6.52,6.5,6.51,106800.0,4.5456,4.5456,4.5316,4.5386,106800.0
2012-12-05 15:00:00,6.5,6.54,6.5,6.54,225200.0,4.5316,4.5595,4.5316,4.5595,225200.0
2012-12-05 15:10:00,6.54,6.54,6.53,6.54,372800.0,4.5595,4.5595,4.5526,4.5595,372800.0
2012-12-05 15:20:00,6.54,6.54,6.51,6.54,390800.0,4.5595,4.5595,4.5386,4.5595,390800.0
2012-12-05 15:30:00,6.53,6.53,6.51,6.51,390000.0,4.5526,4.5526,4.5386,4.5386,390000.0
2012-12-05 15:40:00,6.51,6.52,6.5,6.5,571600.0,4.5386,4.5456,4.5316,4.5316,571600.0
2012-12-05 15:50:00,6.5,6.51,6.49,6.5,662800.0,4.5316,4.5386,4.5247,4.5316,662800.0
2012-12-06 09:30:00,6.5,6.61,6.5,6.61,454000.0,4.5316,4.6083,4.5316,4.6083,454000.0
2012-12-06 09:40:00,6.61,6.64,6.6,6.61,246800.0,4.6083,4.6292,4.6014,4.6083,246800.0
2012-12-06 09:50:00,6.61,6.65,6.61,6.65,255200.0,4.6083,4.6362,4.6083,4.6362,255200.0
2012-12-06 10:00:00,6.65,6.68,6.63,6.67,246000.0,4.6362,4.6571,4.6223,4.6502,246000.0
2012-12-06 10:10:00,6.67,6.67,6.63,6.63,221600.0,4.6502,4.6502,4.6223,4.6223,221600.0
2012-12-06 10:20:00,6.63,6.66,6.62,6.63,194800.0,4.6223,4.6432,4.6153,4.6223,194800.0
2012-12-06 10:30:00,6.63,6.68,6.62,6.68,190800.0,4.6223,4.6571,4.6153,4.6571,190800.0
2012-12-06 10:40:00,6.67,6.68,6.65,6.65,156000.0,4.6502,4.6571,4.6362,4.6362,156000.0
2012-12-06 10:50:00,6.65,6.67,6.64,6.66,256000.0,4.6362,4.6502,4.6292,4.6432,256000.0
2012-12-06 11:00:00,6.66,6.66,6.64,6.64,137600.0,4.6432,4.6432,4.6292,4.6292,137600.0
2012-12-06 11:10:00,6.65,6.65,6.63,6.64,138400.0,4.6362,4.6362,4.6223,4.6292,138400.0
2012-12-06 11:20:00,6.64,6.65,6.63,6.64,124800.0,4.6292,4.6362,4.6223,4.6292,124800.0
2012-12-06 11:30:00,6.64,6.66,6.64,6.66,163600.0,4.6292,4.6432,4.6292,4.6432,163600.0
2012-12-06 11:40:00,6.66,6.66,6.65,6.65,120000.0,4.6432,4.6432,4.6362,4.6362,120000.0
2012-12-06 11:50:00,6.65,6.66,6.64,6.65,210400.0,4.6362,4.6432,4.6292,4.6362,210400.0
2012-12-06 12:00:00,6.66,6.67,6.65,6.66,193600.0,4.6432,4.6502,4.6362,4.6432,193600.0
2012-12-06 12:10:00,6.66,6.68,6.66,6.68,163600.0,4.6432,4.6571,4.6432,4.6571,163600.0
2012-12-06 12:20:00,6.68,6.68,6.67,6.68,209600.0,4.6571,4.6571,4.6502,4.6571,209600.0
2012-12-06 12:30:00,6.68,6.68,6.67,6.67,284400.0,4.6571,4.6571,4.6502,4.6502,284400.0
2012-12-06 12:40:00,6.67,6.68,6.67,6.68,137600.0,4.6502,4.6571,4.6502,4.6571,137600.0
2012-12-06 12:50:00,6.68,6.71,6.68,6.71,150400.0,4.6571,4.6781,4.6571,4.6781,150400.0
2012-12-06 13:00:00,6.71,6.73,6.7,6.72,250400.0,4.6781,4.692,4.6711,4.685,250400.0
2012-12-06 13:10:00,6.72,6.73,6.71,6.72,152400.0,4.685,4.692,4.6781,4.685,152400.0
2012-12-06 13:20:00,6.72,6.73,6.71,6.72,154800.0,4.685,4.692,4.6781,4.685,154800.0
2012-12-06 13:30:00,6.72,6.73,6.71,6.71,829600.0,4.685,4.692,4.6781,4.6781,829600.0
2012-12-06 13:40:00,6.71,6.72,6.7,6.71,154800.0,4.6781,4.685,4.6711,4.6781,154800.0
2012-12-06 13:50:00,6.7,6.71,6.68,6.69,185600.0,4.6711,4.6781,4.6571,4.6641,185600.0
2012-12-06 14:00:00,6.69,6.7,6.67,6.68,166400.0,4.6641,4.6711,4.6502,4.6571,166400.0
2012-12-06 14:10:00,6.67,6.68,6.66,6.66,152000.0,4.6502,4.6571,4.6432,4.6432,152000.0
2012-12-06 14:20:00,6.66,6.66,6.65,6.65,156800.0,4.6432,4.6432,4.6362,4.6362,156800.0
2012-12-06 14:30:00,6.65,6.66,6.64,6.64,308000.0,4.6362,4.6432,4.6292,4.6292,308000.0
2012-12-06 14:40:00,6.64,6.65,6.64,6.65,166000.0,4.6292,4.6362,4.6292,4.6362,166000.0
2012-12-06 14:50:00,6.65,6.66,6.64,6.65,146800.0,4.6362,4.6432,4.6292,4.6362,146800.0
2012-12-06 15:00:00,6.65,6.66,6.64,6.65,164400.0,4.6362,4.6432,4.6292,4.6362,164400.0
2012-12-06 15:10:00,6.65,6.66,6.65,6.65,210800.0,4.6362,4.6432,4.6362,4.6362,210800.0
2012-12-06 15:20:00,6.65,6.66,6.64,6.66,223200.0,4.6362,4.6432,4.6292,4.6432,223200.0
2012-12-06 15:30:00,6.65,6.67,6.65,6.67,734400.0,4.6362,4.6502,4.6362,4.6502,734400.0
2012-12-06 15:40:00,6.67,6.67,6.66,6.67,324000.0,4.6502,4.6502,4.6432,4.6502,324000.0
2012-12-06 15:50:00,6.67,6.68,6.66,6.66,725200.0,4.6502,4.6571,4.6432,4.6432,725200.0
2012-12-07 09:30:00,6.67,6.74,6.67,6.68,260400.0,4.6502,4.699,4.6502,4.6571,260400.0
2012-12-07 09:40:00,6.68,6.68,6.66,6.68,200400.0,4.6571,4.6571,4.6432,4.6571,200400.0
2012-12-07 09:50:00,6.68,6.68,6.64,6.67,292400.0,4.6571,4.6571,4.6292,4.6502,292400.0
2012-12-07 10:00:00,6.67,6.72,6.66,6.71,204800.0,4.6502,4.685,4.6432,4.6781,204800.0
2012-12-07 10:10:00,6.71,6.72,6.69,6.71,195200.0,4.6781,4.685,4.6641,4.6781,195200.0
2012-12-07 10:20:00,6.71,6.72,6.7,6.71,255200.0,4.6781,4.685,4.6711,4.6781,255200.0
2012-12-07 10:30:00,6.71,6.71,6.7,6.71,145200.0,4.6781,4.6781,4.6711,4.6781,145200.0
2012-12-07 10:40:00,6.71,6.75,6.71,6.74,406000.0,4.6781,4.7059,4.6781,4.699,406000.0
2012-12-07 10:50:00,6.74,6.74,6.73,6.73,182800.0,4.699,4.699,4.692,4.692,182800.0
2012-12-07 11:00:00,6.73,6.74,6.72,6.72,203200.0,4.692,4.699,4.685,4.685,203200.0
2012-12-07 11:10:00,6.72,6.72,6.71,6.72,214000.0,4.685,4.685,4.6781,4.685,214000.0
2012-12-07 11:20:00,6.71,6.73,6.71,6.73,235600.0,4.6781,4.692,4.6781,4.692,235600.0
2012-12-07 11:30:00,6.73,6.75,6.73,6.75,242800.0,4.692,4.7059,4.692,4.7059,242800.0
2012-12-07 11:40:00,6.75,6.77,6.74,6.77,254000.0,4.7059,4.7199,4.699,4.7199,254000.0
2012-12-07 11:50:00,6.77,6.77,6.76,6.76,193200.0,4.7199,4.7199,4.7129,4.7129,193200.0
2012-12-07 12:00:00,6.76,6.77,6.75,6.75,168000.0,4.7129,4.7199,4.7059,4.7059,168000.0
2012-12-07 12:10:00,6.75,6.78,6.75,6.77,273200.0,4.7059,4.7269,4.7059,4.7199,273200.0
2012-12-07 12:20:00,6.77,6.78,6.76,6.78,134800.0,4.7199,4.7269,4.7129,4.7269,134800.0
2012-12-07 12:30:00,6.77,6.79,6.77,6.78,129200.0,4.7199,4.7338,4.7199,4.7269,129200.0
2012-12-07 12:40:00,6.78,6.81,6.78,6.8,121200.0,4.7269,4.7478,4.7269,4.7408,121200.0
2012-12-07 12:50:00,6.8,6.83,6.8,6.81,257600.0,4.7408,4.7617,4.7408,4.7478,257600.0
2012-12-07 13:00:00,6.81,6.83,6.81,6.82,260800.0,4.7478,4.7617,4.7478,4.7547,260800.0
2012-12-07 13:10:00,6.82,6.83,6.82,6.83,146800.0,4.7547,4.7617,4.7547,4.7617,146800.0
2012-12-07 13:20:00,6.83,6.83,6.82,6.82,131200.0,4.7617,4.7617,4.7547,4.7547,131200.0
2012-12-07 13:30:00,6.82,6.83,6.82,6.83,134000.0,4.7547,4.7617,4.7547,4.7617,134000.0
2012-12-07 13:40:00,6.83,6.84,6.83,6.83,121200.0,4.7617,4.7687,4.7617,4.7617,121200.0
2012-12-07 13:50:00,6.83,6.83,6.82,6.83,152000.0,4.7617,4.7617,4.7547,4.7617,152000.0
2012-12-07 14:00:00,6.83,6.84,6.83,6.83,113600.0,4.7617,4.7687,4.7617,4.7617,113600.0
2012-12-07 14:10:00,6.83,6.84,6.83,6.83,164000.0,4.7617,4.7687,4.7617,4.7617,164000.0
2012-12-07 14:20:00,6.83,6.86,6.83,6.85,127200.0,4.7617,4.7826,4.7617,4.7757,127200.0
2012-12-07 14:30:00,6.85,6.85,6.84,6.84,179600.0,4.7757,4.7757,4.7687,4.7687,179600.0
2012-12-07 14:40:00,6.84,6.84,6.83,6.84,128800.0,4.7687,4.7687,4.7617,4.7687,128800.0
2012-12-07 14:50:00,6.84,6.85,6.82,6.83,158000.0,4.7687,4.7757,4.7547,4.7617,158000.0
2012-12-07 15:00:00,6.82,6.83,6.82,6.82,225600.0,4.7547,4.7617,4.7547,4.7547,225600.0
2012-12-07 15:10:00,6.82,6.84,6.82,6.83,192400.0,4.7547,4.7687,4.7547,4.7617,192400.0
2012-12-07 15:20:00,6.83,6.84,6.82,6.83,263600.0,4.7617,4.7687,4.7547,4.7617,263600.0
2012-12-07 15:30:00,6.83,6.84,6.82,6.84,327200.0,4.7617,4.7687,4.7547,4.7687,327200.0
2012-12-07 15:40:00,6.84,6.86,6.84,6.84,347200.0,4.7687,4.7826,4.7687,4.7687,347200.0
2012-12-07 15:50:00,6.84,6.84,6.81,6.83,1660000.0,4.7687,4.7687,4.7478,4.7617,1660000.0
2012-12-10 09:30:00,6.84,6.84,6.75,6.77,520800.0,4.7687,4.7687,4.7059,4.7199,520800.0
2012-12-10 09:40:00,6.77,6.82,6.77,6.82,201200.0,4.7199,4.7547,4.7199,4.7547,201200.0
2012-12-10 09:50:00,6.82,6.83,6.79,6.83,472800.0,4.7547,4.7617,4.7338,4.7617,472800.0
2012-12-10 10:00:00,6.83,6.83,6.81,6.82,274000.0,4.7617,4.7617,4.7478,4.7547,274000.0
2012-12-10 10:10:00,6.82,6.82,6.79,6.8,146000.0,4.7547,4.7547,4.7338,4.7408,146000.0
2012-12-10 10:20:00,6.8,6.84,6.79,6.83,286000.0,4.7408,4.7687,4.7338,4.7617,286000.0
2012-12-10 10:30:00,6.84,6.85,6.83,6.85,218000.0,4.7687,4.7757,4.7617,4.7757,218000.0
2012-12-10 10:40:00,6.85,6.85,6.83,6.84,123200.0,4.7757,4.7757,4.7617,4.7687,123200.0
2012-12-10 10:50:00,6.83,6.84,6.83,6.84,156400.0,4.7617,4.7687,4.7617,4.7687,156400.0
2012-12-10 11:00:00,6.84,6.85,6.83,6.84,150400.0,4.7687,4.7757,4.7617,4.7687,150400.0
2012-12-10 11:10:00,6.84,6.85,6.84,6.84,162400.0,4.7687,4.7757,4.7687,4.7687,162400.0
2012-12-10 11:20:00,6.84,6.85,6.84,6.85,268800.0,4.7687,4.7757,4.7687,4.7757,268800.0
2012-12-10 11:30:00,6.85,6.86,6.85,6.86,177600.0,4.7757,4.7826,4.7757,4.7826,177600.0
2012-12-10 11:40:00,6.86,6.86,6.85,6.85,155600.0,4.7826,4.7826,4.7757,4.7757,155600.0
2012-12-10 11:50:00,6.85,6.87,6.85,6.86,138000.0,4.7757,4.7896,4.7757,4.7826,138000.0
2012-12-10 12:00:00,6.86,6.87,6.85,6.86,274400.0,4.7826,4.7896,4.7757,4.7826,274400.0
2012-12-10 12:10:00,6.85,6.86,6.84,6.84,115200.0,4.7757,4.7826,4.7687,4.7687,115200.0
2012-12-10 12:20:00,6.84,6.86,6.84,6.84,155600.0,4.7687,4.7826,4.7687,4.7687,155600.0
2012-12-10 12:30:00,6.84,6.85,6.83,6.83,144000.0,4.7687,4.7757,4.7617,4.7617,144000.0
2012-12-10 12:40:00,6.83,6.83,6.81,6.82,302800.0,4.7617,4.7617,4.7478,4.7547,302800.0
2012-12-10 12:50:00,6.82,6.83,6.82,6.82,198800.0,4.7547,4.7617,4.7547,4.7547,198800.0
2012-12-10 13:00:00,6.82,6.83,6.82,6.82,377600.0,4.7547,4.7617,4.7547,4.7547,377600.0
2012-12-10 13:10:00,6.82,6.85,6.82,6.85,350000.0,4.7547,4.7757,4.7547,4.7757,350000.0
2012-12-10 13:20:00,6.85,6.86,6.84,6.86,269200.0,4.7757,4.7826,4.7687,4.7826,269200.0
2012-12-10 13:30:00,6.86,6.86,6.83,6.85,339600.0,4.7826,4.7826,4.7617,4.7757,339600.0
2012-12-10 13:40:00,6.85,6.88,6.84,6.88,316800.0,4.7757,4.7966,4.7687,4.7966,316800.0
2012-12-10 13:50:00,6.88,6.89,6.87,6.87,135200.0,4.7966,4.8035,4.7896,4.7896,135200.0
2012-12-10 14:00:00,6.87,6.87,6.85,6.86,126000.0,4.7896,4.7896,4.7757,4.7826,126000.0
2012-12-10 14:10:00,6.86,6.87,6.86,6.87,160400.0,4.7826,4.7896,4.7826,4.7896,160400.0
2012-12-10 14:20:00,6.87,6.87,6.84,6.84,104000.0,4.7896,4.7896,4.7687,4.7687,104000.0
2012-12-10 14:30:00,6.84,6.84,6.81,6.81,136800.0,4.7687,4.7687,4.7478,4.7478,136800.0
2012-12-10 14:40:00,6.81,6.85,6.81,6.84,262000.0,4.7478,4.7757,4.7478,4.7687,262000.0
2012-12-10 14:50:00,6.84,6.86,6.84,6.86,111200.0,4.7687,4.7826,4.7687,4.7826,111200.0
2012-12-10 15:00:00,6.86,6.86,6.85,6.86,173200.0,4.7826,4.7826,4.7757,4.7826,173200.0
2012-12-10 15:10:00,6.86,6.87,6.84,6.84,278000.0,4.7826,4.7896,4.7687,4.7687,278000.0
2012-12-10 15:20:00,6.84,6.86,6.84,6.85,535200.0,4.7687,4.7826,4.7687,4.7757,535200.0
2012-12-10 15:30:00,6.85,6.86,6.85,6.86,377200.0,4.7757,4.7826,4.7757,4.7826,377200.0
2012-12-10 15:40:00,6.86,6.87,6.85,6.86,357600.0,4.7826,4.7896,4.7757,4.7826,357600.0
2012-12-10 15:50:00,6.86,6.87,6.86,6.86,1010400.0,4.7826,4.7896,4.7826,4.7826,1010400.0
2012-12-11 09:30:00,6.86,6.87,6.84,6.86,270400.0,4.7826,4.7896,4.7687,4.7826,270400.0
2012-12-11 09:40:00,6.86,6.87,6.84,6.86,172400.0,4.7826,4.7896,4.7687,4.7826,172400.0
2012-12-11 09:50:00,6.86,6.91,6.86,6.9,316400.0,4.7826,4.8175,4.7826,4.8105,316400.0
2012-12-11 10:00:00,6.9,6.95,6.89,6.94,901200.0,4.8105,4.8454,4.8035,4.8384,901200.0
2012-12-11 10:10:00,6.94,6.96,6.93,6.93,438800.0,4.8384,4.8523,4.8314,4.8314,438800.0
2012-12-11 10:20:00,6.93,6.94,6.9,6.9,227200.0,4.8314,4.8384,4.8105,4.8105,227200.0
2012-12-11 10:30:00,6.9,6.91,6.88,6.88,242400.0,4.8105,4.8175,4.7966,4.7966,242400.0
2012-12-11 10:40:00,6.88,6.91,6.88,6.9,117600.0,4.7966,4.8175,4.7966,4.8105,117600.0
2012-12-11 10:50:00,6.9,6.92,6.89,6.91,153200.0,4.8105,4.8245,4.8035,4.8175,153200.0
2012-12-11 11:00:00,6.91,6.93,6.91,6.92,164800.0,4.8175,4.8314,4.8175,4.8245,164800.0
2012-12-11 11:10:00,6.92,6.92,6.91,6.92,62000.0,4.8245,4.8245,4.8175,4.8245,62000.0
2012-12-11 11:20:00,6.92,6.93,6.91,6.92,177200.0,4.8245,4.8314,4.8175,4.8245,177200.0
2012-12-11 11:30:00,6.92,6.93,6.92,6.92,113200.0,4.8245,4.8314,4.8245,4.8245,113200.0
2012-12-11 11:40:00,6.92,6.93,6.92,6.93,162000.0,4.8245,4.8314,4.8245,4.8314,162000.0
2012-12-11 11:50:00,6.93,6.94,6.92,6.93,76800.0,4.8314,4.8384,4.8245,4.8314,76800.0
2012-12-11 12:00:00,6.93,6.93,6.9,6.91,159200.0,4.8314,4.8314,4.8105,4.8175,159200.0
2012-12-11 12:10:00,6.91,6.93,6.91,6.91,92800.0,4.8175,4.8314,4.8175,4.8175,92800.0
2012-12-11 12:20:00,6.91,6.92,6.91,6.92,63200.0,4.8175,4.8245,4.8175,4.8245,63200.0
2012-12-11 12:30:00,6.92,6.93,6.92,6.92,136000.0,4.8245,4.8314,4.8245,4.8245,136000.0
2012-12-11 12:40:00,6.92,6.94,6.92,6.94,106800.0,4.8245,4.8384,4.8245,4.8384,106800.0
2012-12-11 12:50:00,6.93,6.95,6.93,6.95,210000.0,4.8314,4.8454,4.8314,4.8454,210000.0
2012-12-11 13:00:00,6.95,6.95,6.94,6.95,195600.0,4.8454,4.8454,4.8384,4.8454,195600.0
2012-12-11 13:10:00,6.95,6.96,6.94,6.95,162400.0,4.8454,4.8523,4.8384,4.8454,162400.0
2012-12-11 13:20:00,6.95,6.96,6.93,6.94,105600.0,4.8454,4.8523,4.8314,4.8384,105600.0
2012-12-11 13:30:00,6.93,6.94,6.93,6.94,54800.0,4.8314,4.8384,4.8314,4.8384,54800.0
2012-12-11 13:40:00,6.93,6.93,6.92,6.92,90800.0,4.8314,4.8314,4.8245,4.8245,90800.0
2012-12-11 13:50:00,6.92,6.93,6.92,6.93,94800.0,4.8245,4.8314,4.8245,4.8314,94800.0
2012-12-11 14:00:00,6.93,6.94,6.92,6.93,142800.0,4.8314,4.8384,4.8245,4.8314,142800.0
2012-12-11 14:10:00,6.93,6.94,6.93,6.93,331600.0,4.8314,4.8384,4.8314,4.8314,331600.0
2012-12-11 14:20:00,6.93,6.95,6.93,6.94,88800.0,4.8314,4.8454,4.8314,4.8384,88800.0
2012-12-11 14:30:00,6.94,6.94,6.93,6.93,68400.0,4.8384,4.8384,4.8314,4.8314,68400.0
2012-12-11 14:40:00,6.93,6.93,6.9,6.91,189200.0,4.8314,4.8314,4.8105,4.8175,189200.0
2012-12-11 14:50:00,6.91,6.91,6.9,6.91,152000.0,4.8175,4.8175,4.8105,4.8175,152000.0
2012-12-11 15:00:00,6.91,6.91,6.89,6.9,127600.0,4.8175,4.8175,4.8035,4.8105,127600.0
2012-12-11 15:10:00,6.9,6.91,6.85,6.88,436400.0,4.8105,4.8175,4.7757,4.7966,436400.0
2012-12-11 15:20:00,6.88,6.9,6.88,6.9,154400.0,4.7966,4.8105,4.7966,4.8105,154400.0
2012-12-11 15:30:00,6.9,6.92,6.9,6.91,616800.0,4.8105,4.8245,4.8105,4.8175,616800.0
2012-12-11 15:40:00,6.91,6.92,6.91,6.91,416400.0,4.8175,4.8245,4.8175,4.8175,416400.0
2012-12-11 15:50:00,6.91,6.94,6.91,6.93,1469200.0,4.8175,4.8384,4.8175,4.8314,1469200.0
2012-12-12 09:30:00,6.95,6.98,6.94,6.96,190800.0,4.8454,4.8663,4.8384,4.8523,190800.0
2012-12-12 09:40:00,6.96,6.98,6.96,6.97,172800.0,4.8523,4.8663,4.8523,4.8593,172800.0
2012-12-12 09:50:00,6.97,6.97,6.96,6.97,120800.0,4.8593,4.8593,4.8523,4.8593,120800.0
2012-12-12 10:00:00,6.97,6.99,6.96,6.99,117600.0,4.8593,4.8733,4.8523,4.8733,117600.0
2012-12-12 10:10:00,6.99,6.99,6.93,6.95,450800.0,4.8733,4.8733,4.8314,4.8454,450800.0
2012-12-12 10:20:00,6.94,6.96,6.94,6.96,162400.0,4.8384,4.8523,4.8384,4.8523,162400.0
2012-12-12 10:30:00,6.96,6.97,6.96,6.96,78800.0,4.8523,4.8593,4.8523,4.8523,78800.0
2012-12-12 10:40:00,6.96,6.98,6.96,6.98,142000.0,4.8523,4.8663,4.8523,4.8663,142000.0
2012-12-12 10:50:00,6.98,6.98,6.96,6.97,134400.0,4.8663,4.8663,4.8523,4.8593,134400.0
2012-12-12 11:00:00,6.97,6.97,6.96,6.97,172800.0,4.8593,4.8593,4.8523,4.8593,172800.0
2012-12-12 11:10:00,6.97,6.98,6.95,6.95,200400.0,4.8593,4.8663,4.8454,4.8454,200400.0
2012-12-12 11:20:00,6.95,6.98,6.95,6.97,841600.0,4.8454,4.8663,4.8454,4.8593,841600.0
2012-12-12 11:30:00,6.97,6.99,6.97,6.99,207200.0,4.8593,4.8733,4.8593,4.8733,207200.0
2012-12-12 11:40:00,6.99,6.99,6.98,6.99,137600.0,4.8733,4.8733,4.8663,4.8733,137600.0
2012-12-12 11:50:00,6.99,6.99,6.97,6.98,166400.0,4.8733,4.8733,4.8593,4.8663,166400.0
2012-12-12 12:00:00,6.98,6.98,6.97,6.98,50800.0,4.8663,4.8663,4.8593,4.8663,50800.0
2012-12-12 12:10:00,6.97,7.0,6.97,7.0,235600.0,4.8593,4.8802,4.8593,4.8802,235600.0
2012-12-12 12:20:00,7.0,7.02,7.0,7.01,494400.0,4.8802,4.8942,4.8802,4.8872,494400.0
2012-12-12 12:30:00,7.01,7.03,7.0,7.01,248000.0,4.8872,4.9011,4.8802,4.8872,248000.0
2012-12-12 12:40:00,7.01,7.01,6.98,7.01,299600.0,4.8872,4.8872,4.8663,4.8872,299600.0
2012-12-12 12:50:00,7.01,7.04,7.01,7.03,222000.0,4.8872,4.9081,4.8872,4.9011,222000.0
2012-12-12 13:00:00,7.03,7.04,7.03,7.03,96800.0,4.9011,4.9081,4.9011,4.9011,96800.0
2012-12-12 13:10:00,7.03,7.04,7.03,7.04,545600.0,4.9011,4.9081,4.9011,4.9081,545600.0
2012-12-12 13:20:00,7.04,7.05,7.03,7.03,140800.0,4.9081,4.9151,4.9011,4.9011,140800.0
2012-12-12 13:30:00,7.03,7.05,7.03,7.04,130000.0,4.9011,4.9151,4.9011,4.9081,130000.0
2012-12-12 13:40:00,7.04,7.04,7.03,7.03,94000.0,4.9081,4.9081,4.9011,4.9011,94000.0
2012-12-12 13:50:00,7.03,7.04,7.03,7.03,94000.0,4.9011,4.9081,4.9011,4.9011,94000.0
2012-12-12 14:00:00,7.03,7.03,7.01,7.01,182000.0,4.9011,4.9011,4.8872,4.8872,182000.0
2012-12-12 14:10:00,7.01,7.02,7.01,7.02,150000.0,4.8872,4.8942,4.8872,4.8942,150000.0
2012-12-12 14:20:00,7.02,7.02,6.99,7.0,620400.0,4.8942,4.8942,4.8733,4.8802,620400.0
2012-12-12 14:30:00,7.0,7.01,6.99,6.99,283200.0,4.8802,4.8872,4.8733,4.8733,283200.0
2012-12-12 14:40:00,6.99,7.01,6.99,7.0,289200.0,4.8733,4.8872,4.8733,4.8802,289200.0
2012-12-12 14:50:00,6.99,7.01,6.99,7.0,336000.0,4.8733,4.8872,4.8733,4.8802,336000.0
2012-12-12 15:00:00,7.0,7.0,6.98,6.98,643600.0,4.8802,4.8802,4.8663,4.8663,643600.0
2012-12-12 15:10:00,6.98,6.98,6.97,6.97,222800.0,4.8663,4.8663,4.8593,4.8593,222800.0
2012-12-12 15:20:00,6.97,6.98,6.97,6.97,285600.0,4.8593,4.8663,4.8593,4.8593,285600.0
2012-12-12 15:30:00,6.97,6.97,6.95,6.95,302800.0,4.8593,4.8593,4.8454,4.8454,302800.0
2012-12-12 15:40:00,6.95,6.97,6.95,6.97,522400.0,4.8454,4.8593,4.8454,4.8593,522400.0
2012-12-12 15:50:00,6.97,6.97,6.95,6.96,825200.0,4.8593,4.8593,4.8454,4.8523,825200.0
2012-12-13 09:30:00,6.96,7.04,6.94,7.04,248400.0,4.8523,4.9081,4.8384,4.9081,248400.0
2012-12-13 09:40:00,7.03,7.03,7.01,7.03,230000.0,4.9011,4.9011,4.8872,4.9011,230000.0
2012-12-13 09:50:00,7.03,7.06,7.03,7.03,412400.0,4.9011,4.9221,4.9011,4.9011,412400.0
2012-12-13 10:00:00,7.03,7.05,7.03,7.04,220000.0,4.9011,4.9151,4.9011,4.9081,220000.0
2012-12-13 10:10:00,7.04,7.05,7.04,7.05,252800.0,4.9081,4.9151,4.9081,4.9151,252800.0
2012-12-13 10:20:00,7.05,7.06,7.04,7.06,238000.0,4.9151,4.9221,4.9081,4.9221,238000.0
2012-12-13 10:30:00,7.05,7.06,7.05,7.06,211200.0,4.9151,4.9221,4.9151,4.9221,211200.0
2012-12-13 10:40:00,7.06,7.09,7.06,7.06,758000.0,4.9221,4.943,4.9221,4.9221,758000.0
2012-12-13 10:50:00,7.06,7.07,7.06,7.07,164800.0,4.9221,4.929,4.9221,4.929,164800.0
2012-12-13 11:00:00,7.07,7.08,7.06,7.06,331200.0,4.929,4.936,4.9221,4.9221,331200.0
2012-12-13 11:10:00,7.06,7.06,7.03,7.06,153600.0,4.9221,4.9221,4.9011,4.9221,153600.0
2012-12-13 11:20:00,7.06,7.06,7.04,7.04,204000.0,4.9221,4.9221,4.9081,4.9081,204000.0
2012-12-13 11:30:00,7.04,7.05,7.03,7.04,147200.0,4.9081,4.9151,4.9011,4.9081,147200.0
2012-12-13 11:40:00,7.04,7.04,7.02,7.04,144800.0,4.9081,4.9081,4.8942,4.9081,144800.0
2012-12-13 11:50:00,7.04,7.05,7.02,7.02,160800.0,4.9081,4.9151,4.8942,4.8942,160800.0
2012-12-13 12:00:00,7.02,7.04,7.01,7.02,172400.0,4.8942,4.9081,4.8872,4.8942,172400.0
2012-12-13 12:10:00,7.01,7.02,7.0,7.0,220000.0,4.8872,4.8942,4.8802,4.8802,220000.0
2012-12-13 12:20:00,7.0,7.01,6.98,6.99,1077600.0,4.8802,4.8872,4.8663,4.8733,1077600.0
2012-12-13 12:30:00,6.99,7.02,6.99,6.99,388800.0,4.8733,4.8942,4.8733,4.8733,388800.0
2012-12-13 12:40:00,7.0,7.0,6.97,6.98,190800.0,4.8802,4.8802,4.8593,4.8663,190800.0
2012-12-13 12:50:00,6.97,6.99,6.96,6.96,198400.0,4.8593,4.8733,4.8523,4.8523,198400.0
2012-12-13 13:00:00,6.96,6.97,6.96,6.97,186000.0,4.8523,4.8593,4.8523,4.8593,186000.0
2012-12-13 13:10:00,6.97,6.97,6.95,6.96,259200.0,4.8593,4.8593,4.8454,4.8523,259200.0
2012-12-13 13:20:00,6.96,6.97,6.95,6.96,218400.0,4.8523,4.8593,4.8454,4.8523,218400.0
2012-12-13 13:30:00,6.96,6.96,6.95,6.96,128000.0,4.8523,4.8523,4.8454,4.8523,128000.0
2012-12-13 13:40:00,6.96,6.96,6.95,6.96,156000.0,4.8523,4.8523,4.8454,4.8523,156000.0
2012-12-13 13:50:00,6.96,6.96,6.95,6.96,102800.0,4.8523,4.8523,4.8454,4.8523,102800.0
2012-12-13 14:00:00,6.96,6.97,6.95,6.96,375200.0,4.8523,4.8593,4.8454,4.8523,375200.0
2012-12-13 14:10:00,6.96,6.96,6.91,6.93,440400.0,4.8523,4.8523,4.8175,4.8314,440400.0
2012-12-13 14:20:00,6.93,6.96,6.93,6.96,261600.0,4.8314,4.8523,4.8314,4.8523,261600.0
2012-12-13 14:30:00,6.96,6.96,6.9,6.91,556800.0,4.8523,4.8523,4.8105,4.8175,556800.0
2012-12-13 14:40:00,6.91,6.91,6.88,6.9,448800.0,4.8175,4.8175,4.7966,4.8105,448800.0
2012-12-13 14:50:00,6.9,6.91,6.87,6.87,828800.0,4.8105,4.8175,4.7896,4.7896,828800.0
2012-12-13 15:00:00,6.87,6.88,6.87,6.87,974000.0,4.7896,4.7966,4.7896,4.7896,974000.0
2012-12-13 15:10:00,6.87,6.89,6.87,6.89,1661200.0,4.7896,4.8035,4.7896,4.8035,1661200.0
2012-12-13 15:20:00,6.89,6.89,6.87,6.89,535200.0,4.8035,4.8035,4.7896,4.8035,535200.0
2012-12-13 15:30:00,6.89,6.91,6.88,6.9,1356000.0,4.8035,4.8175,4.7966,4.8105,1356000.0
2012-12-13 15:40:00,6.9,6.92,6.9,6.92,738800.0,4.8105,4.8245,4.8105,4.8245,738800.0
2012-12-13 15:50:00,6.91,6.93,6.9,6.9,1628000.0,4.8175,4.8314,4.8105,4.8105,1628000.0
2012-12-14 09:30:00,6.77,6.9,6.77,6.89,215600.0,4.7199,4.8105,4.7199,4.8035,215600.0
2012-12-14 09:40:00,6.89,6.93,6.88,6.93,128000.0,4.8035,4.8314,4.7966,4.8314,128000.0
2012-12-14 09:50:00,6.93,6.93,6.9,6.91,116000.0,4.8314,4.8314,4.8105,4.8175,116000.0
2012-12-14 10:00:00,6.91,6.92,6.9,6.91,151200.0,4.8175,4.8245,4.8105,4.8175,151200.0
2012-12-14 10:10:00,6.91,6.91,6.9,6.9,111600.0,4.8175,4.8175,4.8105,4.8105,111600.0
2012-12-14 10:20:00,6.9,6.91,6.88,6.88,274800.0,4.8105,4.8175,4.7966,4.7966,274800.0
2012-12-14 10:30:00,6.88,6.92,6.88,6.92,182000.0,4.7966,4.8245,4.7966,4.8245,182000.0
2012-12-14 10:40:00,6.92,6.92,6.9,6.91,185200.0,4.8245,4.8245,4.8105,4.8175,185200.0
2012-12-14 10:50:00,6.91,6.92,6.9,6.91,201600.0,4.8175,4.8245,4.8105,4.8175,201600.0
2012-12-14 11:00:00,6.91,6.92,6.9,6.91,223200.0,4.8175,4.8245,4.8105,4.8175,223200.0
2012-12-14 11:10:00,6.91,6.91,6.9,6.9,362400.0,4.8175,4.8175,4.8105,4.8105,362400.0
2012-12-14 11:20:00,6.9,6.91,6.89,6.91,228800.0,4.8105,4.8175,4.8035,4.8175,228800.0
2012-12-14 11:30:00,6.91,6.91,6.88,6.89,159600.0,4.8175,4.8175,4.7966,4.8035,159600.0
2012-12-14 11:40:00,6.89,6.91,6.89,6.9,97200.0,4.8035,4.8175,4.8035,4.8105,97200.0
2012-12-14 11:50:00,6.9,6.92,6.9,6.9,156400.0,4.8105,4.8245,4.8105,4.8105,156400.0
2012-12-14 12:00:00,6.9,6.93,6.9,6.93,483200.0,4.8105,4.8314,4.8105,4.8314,483200.0
2012-12-14 12:10:00,6.93,6.95,6.93,6.94,139200.0,4.8314,4.8454,4.8314,4.8384,139200.0
2012-12-14 12:20:00,6.94,6.96,6.94,6.95,82400.0,4.8384,4.8523,4.8384,4.8454,82400.0
2012-12-14 12:30:00,6.96,6.96,6.95,6.95,62000.0,4.8523,4.8523,4.8454,4.8454,62000.0
2012-12-14 12:40:00,6.95,6.97,6.95,6.97,143600.0,4.8454,4.8593,4.8454,4.8593,143600.0
2012-12-14 12:50:00,6.96,6.97,6.94,6.95,104400.0,4.8523,4.8593,4.8384,4.8454,104400.0
2012-12-14 13:00:00,6.95,6.95,6.93,6.93,166800.0,4.8454,4.8454,4.8314,4.8314,166800.0
2012-12-14 13:10:00,6.93,6.93,6.91,6.92,120800.0,4.8314,4.8314,4.8175,4.8245,120800.0
2012-12-14 13:20:00,6.92,6.92,6.9,6.92,168400.0,4.8245,4.8245,4.8105,4.8245,168400.0
2012-12-14 13:30:00,6.92,6.92,6.9,6.92,509600.0,4.8245,4.8245,4.8105,4.8245,509600.0
2012-12-14 13:40:00,6.92,6.92,6.91,6.91,259600.0,4.8245,4.8245,4.8175,4.8175,259600.0
2012-12-14 13:50:00,6.91,6.92,6.91,6.91,244000.0,4.8175,4.8245,4.8175,4.8175,244000.0
2012-12-14 14:00:00,6.91,6.91,6.9,6.91,173200.0,4.8175,4.8175,4.8105,4.8175,173200.0
2012-12-14 14:10:00,6.91,6.91,6.9,6.9,211200.0,4.8175,4.8175,4.8105,4.8105,211200.0
2012-12-14 14:20:00,6.9,6.91,6.9,6.9,176000.0,4.8105,4.8175,4.8105,4.8105,176000.0
2012-12-14 14:30:00,6.9,6.91,6.9,6.91,391200.0,4.8105,4.8175,4.8105,4.8175,391200.0
2012-12-14 14:40:00,6.91,6.91,6.9,6.9,183600.0,4.8175,4.8175,4.8105,4.8105,183600.0
2012-12-14 14:50:00,6.9,6.91,6.89,6.9,160800.0,4.8105,4.8175,4.8035,4.8105,160800.0
2012-12-14 15:00:00,6.89,6.9,6.88,6.89,252800.0,4.8035,4.8105,4.7966,4.8035,252800.0
2012-12-14 15:10:00,6.88,6.9,6.88,6.88,336000.0,4.7966,4.8105,4.7966,4.7966,336000.0
2012-12-14 15:20:00,6.88,6.9,6.87,6.9,280000.0,4.7966,4.8105,4.7896,4.8105,280000.0
2012-12-14 15:30:00,6.9,6.9,6.89,6.9,384400.0,4.8105,4.8105,4.8035,4.8105,384400.0
2012-12-14 15:40:00,6.9,6.9,6.88,6.88,507200.0,4.8105,4.8105,4.7966,4.7966,507200.0
2012-12-14 15:50:00,6.88,6.88,6.86,6.88,1073200.0,4.7966,4.7966,4.7826,4.7966,1073200.0
2012-12-17 09:30:00,6.9,6.92,6.88,6.89,252400.0,4.8105,4.8245,4.7966,4.8035,252400.0
2012-12-17 09:40:00,6.88,6.9,6.88,6.9,62000.0,4.7966,4.8105,4.7966,4.8105,62000.0
2012-12-17 09:50:00,6.9,6.92,6.89,6.91,73600.0,4.8105,4.8245,4.8035,4.8175,73600.0
2012-12-17 10:00:00,6.91,6.91,6.9,6.9,36000.0,4.8175,4.8175,4.8105,4.8105,36000.0
2012-12-17 10:10:00,6.9,6.91,6.89,6.9,78800.0,4.8105,4.8175,4.8035,4.8105,78800.0
2012-12-17 10:20:00,6.9,6.91,6.9,6.91,60000.0,4.8105,4.8175,4.8105,4.8175,60000.0
2012-12-17 10:30:00,6.91,6.91,6.9,6.91,116800.0,4.8175,4.8175,4.8105,4.8175,116800.0
2012-12-17 10:40:00,6.9,6.91,6.89,6.89,132400.0,4.8105,4.8175,4.8035,4.8035,132400.0
2012-12-17 10:50:00,6.89,6.89,6.88,6.88,85600.0,4.8035,4.8035,4.7966,4.7966,85600.0
2012-12-17 11:00:00,6.88,6.89,6.88,6.88,148800.0,4.7966,4.8035,4.7966,4.7966,148800.0
2012-12-17 11:10:00,6.88,6.89,6.88,6.89,276800.0,4.7966,4.8035,4.7966,4.8035,276800.0
2012-12-17 11:20:00,6.89,6.89,6.88,6.88,160000.0,4.8035,4.8035,4.7966,4.7966,160000.0
2012-12-17 11:30:00,6.88,6.88,6.87,6.88,341200.0,4.7966,4.7966,4.7896,4.7966,341200.0
2012-12-17 11:40:00,6.88,6.88,6.87,6.87,257200.0,4.7966,4.7966,4.7896,4.7896,257200.0
2012-12-17 11:50:00,6.88,6.88,6.87,6.88,95600.0,4.7966,4.7966,4.7896,4.7966,95600.0
2012-12-17 12:00:00,6.88,6.88,6.87,6.88,159600.0,4.7966,4.7966,4.7896,4.7966,159600.0
2012-12-17 12:10:00,6.88,6.88,6.87,6.88,106400.0,4.7966,4.7966,4.7896,4.7966,106400.0
2012-12-17 12:20:00,6.88,6.88,6.87,6.88,340800.0,4.7966,4.7966,4.7896,4.7966,340800.0
2012-12-17 12:30:00,6.88,6.88,6.87,6.88,278800.0,4.7966,4.7966,4.7896,4.7966,278800.0
2012-12-17 12:40:00,6.88,6.88,6.87,6.87,137600.0,4.7966,4.7966,4.7896,4.7896,137600.0
2012-12-17 12:50:00,6.88,6.88,6.87,6.87,107600.0,4.7966,4.7966,4.7896,4.7896,107600.0
2012-12-17 13:00:00,6.87,6.88,6.87,6.87,110400.0,4.7896,4.7966,4.7896,4.7896,110400.0
2012-12-17 13:10:00,6.87,6.88,6.87,6.88,121600.0,4.7896,4.7966,4.7896,4.7966,121600.0
2012-12-17 13:20:00,6.88,6.88,6.87,6.88,112000.0,4.7966,4.7966,4.7896,4.7966,112000.0
2012-12-17 13:30:00,6.88,6.88,6.87,6.87,110400.0,4.7966,4.7966,4.7896,4.7896,110400.0
2012-12-17 13:40:00,6.87,6.88,6.87,6.88,156800.0,4.7896,4.7966,4.7896,4.7966,156800.0
2012-12-17 13:50:00,6.88,6.88,6.88,6.88,84400.0,4.7966,4.7966,4.7966,4.7966,84400.0
2012-12-17 14:00:00,6.88,6.89,6.87,6.88,222000.0,4.7966,4.8035,4.7896,4.7966,222000.0
2012-12-17 14:10:00,6.88,6.88,6.87,6.87,188400.0,4.7966,4.7966,4.7896,4.7896,188400.0
2012-12-17 14:20:00,6.87,6.88,6.84,6.85,441200.0,4.7896,4.7966,4.7687,4.7757,441200.0
2012-12-17 14:30:00,6.85,6.86,6.84,6.86,184000.0,4.7757,4.7826,4.7687,4.7826,184000.0
2012-12-17 14:40:00,6.86,6.86,6.83,6.85,293200.0,4.7826,4.7826,4.7617,4.7757,293200.0
2012-12-17 14:50:00,6.85,6.85,6.84,6.84,352000.0,4.7757,4.7757,4.7687,4.7687,352000.0
2012-12-17 15:00:00,6.84,6.87,6.84,6.87,188800.0,4.7687,4.7896,4.7687,4.7896,188800.0
2012-12-17 15:10:00,6.87,6.87,6.85,6.86,222000.0,4.7896,4.7896,4.7757,4.7826,222000.0
2012-12-17 15:20:00,6.86,6.87,6.85,6.87,314800.0,4.7826,4.7896,4.7757,4.7896,314800.0
2012-12-17 15:30:00,6.87,6.89,6.86,6.89,286000.0,4.7896,4.8035,4.7826,4.8035,286000.0
2012-12-17 15:40:00,6.88,6.9,6.88,6.89,479600.0,4.7966,4.8105,4.7966,4.8035,479600.0
2012-12-17 15:50:00,6.89,6.89,6.88,6.88,1385200.0,4.8035,4.8035,4.7966,4.7966,1385200.0
2012-12-18 09:30:00,6.96,6.96,6.86,6.89,775200.0,4.8523,4.8523,4.7826,4.8035,775200.0
2012-12-18 09:40:00,6.89,6.92,6.87,6.88,439200.0,4.8035,4.8245,4.7896,4.7966,439200.0
2012-12-18 09:50:00,6.88,6.9,6.86,6.88,535600.0,4.7966,4.8105,4.7826,4.7966,535600.0
2012-12-18 10:00:00,6.88,6.91,6.87,6.87,194000.0,4.7966,4.8175,4.7896,4.7896,194000.0
2012-12-18 10:10:00,6.87,6.89,6.87,6.87,301600.0,4.7896,4.8035,4.7896,4.7896,301600.0
2012-12-18 10:20:00,6.88,6.88,6.85,6.87,275600.0,4.7966,4.7966,4.7757,4.7896,275600.0
2012-12-18 10:30:00,6.87,6.88,6.87,6.87,171600.0,4.7896,4.7966,4.7896,4.7896,171600.0
2012-12-18 10:40:00,6.88,6.88,6.87,6.87,221600.0,4.7966,4.7966,4.7896,4.7896,221600.0
2012-12-18 10:50:00,6.87,6.88,6.87,6.87,324400.0,4.7896,4.7966,4.7896,4.7896,324400.0
2012-12-18 11:00:00,6.87,6.88,6.85,6.86,290000.0,4.7896,4.7966,4.7757,4.7826,290000.0
2012-12-18 11:10:00,6.86,6.88,6.86,6.87,315200.0,4.7826,4.7966,4.7826,4.7896,315200.0
2012-12-18 11:20:00,6.87,6.87,6.86,6.86,142800.0,4.7896,4.7896,4.7826,4.7826,142800.0
2012-12-18 11:30:00,6.86,6.87,6.86,6.87,116000.0,4.7826,4.7896,4.7826,4.7896,116000.0
2012-12-18 11:40:00,6.87,6.88,6.86,6.88,337600.0,4.7896,4.7966,4.7826,4.7966,337600.0
2012-12-18 11:50:00,6.88,6.89,6.87,6.89,188000.0,4.7966,4.8035,4.7896,4.8035,188000.0
2012-12-18 12:00:00,6.89,6.9,6.88,6.9,344400.0,4.8035,4.8105,4.7966,4.8105,344400.0
2012-12-18 12:10:00,6.9,6.9,6.88,6.88,194400.0,4.8105,4.8105,4.7966,4.7966,194400.0
2012-12-18 12:20:00,6.88,6.9,6.88,6.9,449600.0,4.7966,4.8105,4.7966,4.8105,449600.0
2012-12-18 12:30:00,6.9,6.93,6.89,6.93,240000.0,4.8105,4.8314,4.8035,4.8314,240000.0
2012-12-18 12:40:00,6.93,6.96,6.93,6.95,574400.0,4.8314,4.8523,4.8314,4.8454,574400.0
2012-12-18 12:50:00,6.94,6.95,6.92,6.95,310400.0,4.8384,4.8454,4.8245,4.8454,310400.0
2012-12-18 13:00:00,6.95,6.95,6.93,6.93,78400.0,4.8454,4.8454,4.8314,4.8314,78400.0
2012-12-18 13:10:00,6.93,6.93,6.91,6.92,86000.0,4.8314,4.8314,4.8175,4.8245,86000.0
2012-12-18 13:20:00,6.92,6.92,6.9,6.9,56000.0,4.8245,4.8245,4.8105,4.8105,56000.0
2012-12-18 13:30:00,6.9,6.91,6.9,6.91,96000.0,4.8105,4.8175,4.8105,4.8175,96000.0
2012-12-18 13:40:00,6.91,6.93,6.91,6.91,133600.0,4.8175,4.8314,4.8175,4.8175,133600.0
2012-12-18 13:50:00,6.91,6.92,6.9,6.92,270000.0,4.8175,4.8245,4.8105,4.8245,270000.0
2012-12-18 14:00:00,6.92,6.92,6.91,6.92,109600.0,4.8245,4.8245,4.8175,4.8245,109600.0
2012-12-18 14:10:00,6.92,6.92,6.91,6.92,175200.0,4.8245,4.8245,4.8175,4.8245,175200.0
2012-12-18 14:20:00,6.92,6.93,6.91,6.92,380400.0,4.8245,4.8314,4.8175,4.8245,380400.0
2012-12-18 14:30:00,6.92,6.93,6.91,6.92,183600.0,4.8245,4.8314,4.8175,4.8245,183600.0
2012-12-18 14:40:00,6.92,6.93,6.92,6.92,126800.0,4.8245,4.8314,4.8245,4.8245,126800.0
2012-12-18 14:50:00,6.92,6.92,6.91,6.92,196800.0,4.8245,4.8245,4.8175,4.8245,196800.0
2012-12-18 15:00:00,6.92,6.92,6.91,6.92,371200.0,4.8245,4.8245,4.8175,4.8245,371200.0
2012-12-18 15:10:00,6.92,6.92,6.91,6.92,541600.0,4.8245,4.8245,4.8175,4.8245,541600.0
2012-12-18 15:20:00,6.91,6.92,6.91,6.92,505600.0,4.8175,4.8245,4.8175,4.8245,505600.0
2012-12-18 15:30:00,6.92,6.94,6.92,6.94,358000.0,4.8245,4.8384,4.8245,4.8384,358000.0
2012-12-18 15:40:00,6.94,6.95,6.92,6.93,988800.0,4.8384,4.8454,4.8245,4.8314,988800.0
2012-12-18 15:50:00,6.93,6.93,6.92,6.93,812800.0,4.8314,4.8314,4.8245,4.8314,812800.0
2012-12-19 09:30:00,6.95,7.0,6.9,6.9,591200.0,4.8454,4.8802,4.8105,4.8105,591200.0
2012-12-19 09:40:00,6.9,6.94,6.86,6.89,466400.0,4.8105,4.8384,4.7826,4.8035,466400.0
2012-12-19 09:50:00,6.88,6.9,6.86,6.87,554800.0,4.7966,4.8105,4.7826,4.7896,554800.0
2012-12-19 10:00:00,6.87,6.88,6.84,6.85,379200.0,4.7896,4.7966,4.7687,4.7757,379200.0
2012-12-19 10:10:00,6.85,6.85,6.79,6.8,896000.0,4.7757,4.7757,4.7338,4.7408,896000.0
2012-12-19 10:20:00,6.8,6.87,6.8,6.86,744400.0,4.7408,4.7896,4.7408,4.7826,744400.0
2012-12-19 10:30:00,6.87,6.88,6.86,6.86,219200.0,4.7896,4.7966,4.7826,4.7826,219200.0
2012-12-19 10:40:00,6.86,6.86,6.81,6.82,994000.0,4.7826,4.7826,4.7478,4.7547,994000.0
2012-12-19 10:50:00,6.82,6.82,6.78,6.79,570400.0,4.7547,4.7547,4.7269,4.7338,570400.0
2012-12-19 11:00:00,6.79,6.8,6.77,6.79,437600.0,4.7338,4.7408,4.7199,4.7338,437600.0
2012-12-19 11:10:00,6.79,6.83,6.77,6.83,540000.0,4.7338,4.7617,4.7199,4.7617,540000.0
2012-12-19 11:20:00,6.83,6.84,6.81,6.82,366800.0,4.7617,4.7687,4.7478,4.7547,366800.0
2012-12-19 11:30:00,6.82,6.84,6.8,6.81,484400.0,4.7547,4.7687,4.7408,4.7478,484400.0
2012-12-19 11:40:00,6.81,6.83,6.81,6.82,236800.0,4.7478,4.7617,4.7478,4.7547,236800.0
2012-12-19 11:50:00,6.82,6.83,6.81,6.83,238400.0,4.7547,4.7617,4.7478,4.7617,238400.0
2012-12-19 12:00:00,6.83,6.83,6.81,6.82,184400.0,4.7617,4.7617,4.7478,4.7547,184400.0
2012-12-19 12:10:00,6.81,6.84,6.81,6.84,175600.0,4.7478,4.7687,4.7478,4.7687,175600.0
2012-12-19 12:20:00,6.84,6.86,6.84,6.85,173600.0,4.7687,4.7826,4.7687,4.7757,173600.0
2012-12-19 12:30:00,6.86,6.86,6.83,6.83,196400.0,4.7826,4.7826,4.7617,4.7617,196400.0
2012-12-19 12:40:00,6.84,6.86,6.82,6.85,245600.0,4.7687,4.7826,4.7547,4.7757,245600.0
2012-12-19 12:50:00,6.85,6.87,6.85,6.85,136400.0,4.7757,4.7896,4.7757,4.7757,136400.0
2012-12-19 13:00:00,6.85,6.88,6.85,6.88,116400.0,4.7757,4.7966,4.7757,4.7966,116400.0
2012-12-19 13:10:00,6.88,6.88,6.85,6.86,196800.0,4.7966,4.7966,4.7757,4.7826,196800.0
2012-12-19 13:20:00,6.86,6.86,6.85,6.85,209200.0,4.7826,4.7826,4.7757,4.7757,209200.0
2012-12-19 13:30:00,6.85,6.86,6.84,6.85,152800.0,4.7757,4.7826,4.7687,4.7757,152800.0
2012-12-19 13:40:00,6.86,6.86,6.85,6.86,156000.0,4.7826,4.7826,4.7757,4.7826,156000.0
2012-12-19 13:50:00,6.86,6.86,6.83,6.83,594400.0,4.7826,4.7826,4.7617,4.7617,594400.0
2012-12-19 14:00:00,6.83,6.86,6.83,6.84,250400.0,4.7617,4.7826,4.7617,4.7687,250400.0
2012-12-19 14:10:00,6.84,6.85,6.83,6.85,249600.0,4.7687,4.7757,4.7617,4.7757,249600.0
2012-12-19 14:20:00,6.86,6.86,6.85,6.85,170000.0,4.7826,4.7826,4.7757,4.7757,170000.0
2012-12-19 14:30:00,6.85,6.87,6.85,6.87,208000.0,4.7757,4.7896,4.7757,4.7896,208000.0
2012-12-19 14:40:00,6.87,6.87,6.86,6.86,242800.0,4.7896,4.7896,4.7826,4.7826,242800.0
2012-12-19 14:50:00,6.86,6.87,6.86,6.87,186400.0,4.7826,4.7896,4.7826,4.7896,186400.0
2012-12-19 15:00:00,6.87,6.9,6.87,6.9,510400.0,4.7896,4.8105,4.7896,4.8105,510400.0
2012-12-19 15:10:00,6.9,6.9,6.88,6.88,288400.0,4.8105,4.8105,4.7966,4.7966,288400.0
2012-12-19 15:20:00,6.88,6.9,6.88,6.9,256800.0,4.7966,4.8105,4.7966,4.8105,256800.0
2012-12-19 15:30:00,6.9,6.91,6.9,6.9,431600.0,4.8105,4.8175,4.8105,4.8105,431600.0
2012-12-19 15:40:00,6.9,6.92,6.9,6.9,1302400.0,4.8105,4.8245,4.8105,4.8105,1302400.0
2012-12-19 15:50:00,6.91,6.91,6.88,6.89,1492800.0,4.8175,4.8175,4.7966,4.8035,1492800.0
2012-12-20 09:30:00,6.85,6.87,6.66,6.66,1155200.0,4.7757,4.7896,4.6432,4.6432,1155200.0
2012-12-20 09:40:00,6.66,6.67,6.56,6.61,940800.0,4.6432,4.6502,4.5735,4.6083,940800.0
2012-12-20 09:50:00,6.62,6.63,6.59,6.62,203200.0,4.6153,4.6223,4.5944,4.6153,203200.0
2012-12-20 10:00:00,6.62,6.66,6.6,6.64,467200.0,4.6153,4.6432,4.6014,4.6292,467200.0
2012-12-20 10:10:00,6.64,6.67,6.63,6.65,572800.0,4.6292,4.6502,4.6223,4.6362,572800.0
2012-12-20 10:20:00,6.65,6.66,6.59,6.6,337200.0,4.6362,4.6432,4.5944,4.6014,337200.0
2012-12-20 10:30:00,6.6,6.6,6.48,6.48,1267600.0,4.6014,4.6014,4.5177,4.5177,1267600.0
2012-12-20 10:40:00,6.48,6.5,6.47,6.5,654000.0,4.5177,4.5316,4.5107,4.5316,654000.0
2012-12-20 10:50:00,6.49,6.54,6.49,6.52,936800.0,4.5247,4.5595,4.5247,4.5456,936800.0
2012-12-20 11:00:00,6.52,6.54,6.51,6.52,400000.0,4.5456,4.5595,4.5386,4.5456,400000.0
2012-12-20 11:10:00,6.52,6.54,6.51,6.53,372000.0,4.5456,4.5595,4.5386,4.5526,372000.0
2012-12-20 11:20:00,6.53,6.56,6.53,6.54,316800.0,4.5526,4.5735,4.5526,4.5595,316800.0
2012-12-20 11:30:00,6.54,6.56,6.53,6.54,236800.0,4.5595,4.5735,4.5526,4.5595,236800.0
2012-12-20 11:40:00,6.54,6.55,6.52,6.55,161200.0,4.5595,4.5665,4.5456,4.5665,161200.0
2012-12-20 11:50:00,6.55,6.56,6.53,6.54,450000.0,4.5665,4.5735,4.5526,4.5595,450000.0
2012-12-20 12:00:00,6.54,6.55,6.54,6.55,219600.0,4.5595,4.5665,4.5595,4.5665,219600.0
2012-12-20 12:10:00,6.55,6.55,6.52,6.53,169600.0,4.5665,4.5665,4.5456,4.5526,169600.0
2012-12-20 12:20:00,6.52,6.53,6.5,6.53,211200.0,4.5456,4.5526,4.5316,4.5526,211200.0
2012-12-20 12:30:00,6.53,6.54,6.51,6.52,172800.0,4.5526,4.5595,4.5386,4.5456,172800.0
2012-12-20 12:40:00,6.52,6.54,6.52,6.54,104000.0,4.5456,4.5595,4.5456,4.5595,104000.0
2012-12-20 12:50:00,6.54,6.55,6.53,6.55,127600.0,4.5595,4.5665,4.5526,4.5665,127600.0
2012-12-20 13:00:00,6.55,6.55,6.54,6.54,221600.0,4.5665,4.5665,4.5595,4.5595,221600.0
2012-12-20 13:10:00,6.54,6.55,6.54,6.54,133200.0,4.5595,4.5665,4.5595,4.5595,133200.0
2012-12-20 13:20:00,6.54,6.55,6.53,6.55,112000.0,4.5595,4.5665,4.5526,4.5665,112000.0
2012-12-20 13:30:00,6.55,6.55,6.54,6.54,209600.0,4.5665,4.5665,4.5595,4.5595,209600.0
2012-12-20 13:40:00,6.54,6.55,6.53,6.54,263600.0,4.5595,4.5665,4.5526,4.5595,263600.0
2012-12-20 13:50:00,6.54,6.54,6.52,6.52,520000.0,4.5595,4.5595,4.5456,4.5456,520000.0
2012-12-20 14:00:00,6.53,6.54,6.51,6.54,346400.0,4.5526,4.5595,4.5386,4.5595,346400.0
2012-12-20 14:10:00,6.54,6.57,6.54,6.56,262000.0,4.5595,4.5804,4.5595,4.5735,262000.0
2012-12-20 14:20:00,6.56,6.56,6.54,6.55,474000.0,4.5735,4.5735,4.5595,4.5665,474000.0
2012-12-20 14:30:00,6.55,6.55,6.54,6.54,296400.0,4.5665,4.5665,4.5595,4.5595,296400.0
2012-12-20 14:40:00,6.54,6.55,6.54,6.55,232400.0,4.5595,4.5665,4.5595,4.5665,232400.0
2012-12-20 14:50:00,6.55,6.56,6.55,6.55,179200.0,4.5665,4.5735,4.5665,4.5665,179200.0
2012-12-20 15:00:00,6.55,6.56,6.54,6.55,361200.0,4.5665,4.5735,4.5595,4.5665,361200.0
2012-12-20 15:10:00,6.55,6.56,6.55,6.55,414800.0,4.5665,4.5735,4.5665,4.5665,414800.0
2012-12-20 15:20:00,6.55,6.55,6.52,6.53,383600.0,4.5665,4.5665,4.5456,4.5526,383600.0
2012-12-20 15:30:00,6.54,6.54,6.51,6.51,533600.0,4.5595,4.5595,4.5386,4.5386,533600.0
2012-12-20 15:40:00,6.51,6.52,6.5,6.5,928800.0,4.5386,4.5456,4.5316,4.5316,928800.0
2012-12-20 15:50:00,6.5,6.54,6.5,6.53,1268800.0,4.5316,4.5595,4.5316,4.5526,1268800.0
2012-12-21 09:30:00,6.47,6.53,6.43,6.43,1266000.0,4.5107,4.5526,4.4828,4.4828,1266000.0
2012-12-21 09:40:00,6.43,6.46,6.43,6.45,236000.0,4.4828,4.5038,4.4828,4.4968,236000.0
2012-12-21 09:50:00,6.44,6.46,6.4,6.41,270000.0,4.4898,4.5038,4.4619,4.4689,270000.0
2012-12-21 10:00:00,6.41,6.44,6.41,6.43,234400.0,4.4689,4.4898,4.4689,4.4828,234400.0
2012-12-21 10:10:00,6.43,6.46,6.41,6.46,171200.0,4.4828,4.5038,4.4689,4.5038,171200.0
2012-12-21 10:20:00,6.46,6.46,6.43,6.43,220800.0,4.5038,4.5038,4.4828,4.4828,220800.0
2012-12-21 10:30:00,6.44,6.44,6.41,6.41,218800.0,4.4898,4.4898,4.4689,4.4689,218800.0
2012-12-21 10:40:00,6.41,6.41,6.39,6.39,279200.0,4.4689,4.4689,4.455,4.455,279200.0
2012-12-21 10:50:00,6.39,6.4,6.38,6.39,296800.0,4.455,4.4619,4.448,4.455,296800.0
2012-12-21 11:00:00,6.39,6.39,6.36,6.37,304800.0,4.455,4.455,4.434,4.441,304800.0
2012-12-21 11:10:00,6.36,6.38,6.35,6.37,316400.0,4.434,4.448,4.4271,4.441,316400.0
2012-12-21 11:20:00,6.37,6.38,6.37,6.38,426400.0,4.441,4.448,4.441,4.448,426400.0
2012-12-21 11:30:00,6.37,6.38,6.35,6.37,223600.0,4.441,4.448,4.4271,4.441,223600.0
2012-12-21 11:40:00,6.37,6.38,6.37,6.37,230000.0,4.441,4.448,4.441,4.441,230000.0
2012-12-21 11:50:00,6.37,6.37,6.33,6.33,385600.0,4.441,4.441,4.4131,4.4131,385600.0
2012-12-21 12:00:00,6.33,6.37,6.33,6.37,397600.0,4.4131,4.441,4.4131,4.441,397600.0
2012-12-21 12:10:00,6.37,6.38,6.37,6.38,204800.0,4.441,4.448,4.441,4.448,204800.0
2012-12-21 12:20:00,6.38,6.41,6.38,6.39,204400.0,4.448,4.4689,4.448,4.455,204400.0
2012-12-21 12:30:00,6.39,6.4,6.39,6.4,154400.0,4.455,4.4619,4.455,4.4619,154400.0
2012-12-21 12:40:00,6.4,6.41,6.39,6.41,143600.0,4.4619,4.4689,4.455,4.4689,143600.0
2012-12-21 12:50:00,6.41,6.41,6.39,6.4,244000.0,4.4689,4.4689,4.455,4.4619,244000.0
2012-12-21 13:00:00,6.4,6.4,6.39,6.4,166800.0,4.4619,4.4619,4.455,4.4619,166800.0
2012-12-21 13:10:00,6.4,6.4,6.38,6.38,116400.0,4.4619,4.4619,4.448,4.448,116400.0
2012-12-21 13:20:00,6.38,6.39,6.37,6.38,123200.0,4.448,4.455,4.441,4.448,123200.0
2012-12-21 13:30:00,6.38,6.38,6.36,6.38,139600.0,4.448,4.448,4.434,4.448,139600.0
2012-12-21 13:40:00,6.38,6.39,6.38,6.38,130400.0,4.448,4.455,4.448,4.448,130400.0
2012-12-21 13:50:00,6.38,6.39,6.38,6.39,110000.0,4.448,4.455,4.448,4.455,110000.0
2012-12-21 14:00:00,6.39,6.39,6.38,6.38,168800.0,4.455,4.455,4.448,4.448,168800.0
2012-12-21 14:10:00,6.39,6.39,6.37,6.39,200400.0,4.455,4.455,4.441,4.455,200400.0
2012-12-21 14:20:00,6.39,6.4,6.39,6.4,388800.0,4.455,4.4619,4.455,4.4619,388800.0
2012-12-21 14:30:00,6.4,6.41,6.39,6.39,582800.0,4.4619,4.4689,4.455,4.455,582800.0
2012-12-21 14:40:00,6.39,6.4,6.39,6.4,217200.0,4.455,4.4619,4.455,4.4619,217200.0
2012-12-21 14:50:00,6.4,6.4,6.39,6.39,209200.0,4.4619,4.4619,4.455,4.455,209200.0
2012-12-21 15:00:00,6.4,6.4,6.39,6.39,329200.0,4.4619,4.4619,4.455,4.455,329200.0
2012-12-21 15:10:00,6.39,6.4,6.39,6.4,413600.0,4.455,4.4619,4.455,4.4619,413600.0
2012-12-21 15:20:00,6.4,6.4,6.39,6.4,479600.0,4.4619,4.4619,4.455,4.4619,479600.0
2012-12-21 15:30:00,6.4,6.41,6.39,6.4,416000.0,4.4619,4.4689,4.455,4.4619,416000.0
2012-12-21 15:40:00,6.39,6.4,6.38,6.38,655200.0,4.455,4.4619,4.448,4.448,655200.0
2012-12-21 15:50:00,6.38,6.4,6.37,6.39,762000.0,4.448,4.4619,4.441,4.455,762000.0
2012-12-24 09:30:00,6.4,6.46,6.4,6.42,251600.0,4.4619,4.5038,4.4619,4.4759,251600.0
2012-12-24 09:40:00,6.43,6.44,6.42,6.43,53600.0,4.4828,4.4898,4.4759,4.4828,53600.0
2012-12-24 09:50:00,6.43,6.44,6.42,6.43,44000.0,4.4828,4.4898,4.4759,4.4828,44000.0
2012-12-24 10:00:00,6.43,6.43,6.42,6.43,132800.0,4.4828,4.4828,4.4759,4.4828,132800.0
2012-12-24 10:10:00,6.43,6.43,6.41,6.41,169600.0,4.4828,4.4828,4.4689,4.4689,169600.0
2012-12-24 10:20:00,6.42,6.43,6.42,6.42,48400.0,4.4759,4.4828,4.4759,4.4759,48400.0
2012-12-24 10:30:00,6.42,6.43,6.42,6.43,70000.0,4.4759,4.4828,4.4759,4.4828,70000.0
2012-12-24 10:40:00,6.43,6.43,6.4,6.4,60400.0,4.4828,4.4828,4.4619,4.4619,60400.0
2012-12-24 10:50:00,6.4,6.4,6.39,6.39,56400.0,4.4619,4.4619,4.455,4.455,56400.0
2012-12-24 11:00:00,6.39,6.42,6.39,6.41,57200.0,4.455,4.4759,4.455,4.4689,57200.0
2012-12-24 11:10:00,6.42,6.43,6.41,6.43,69200.0,4.4759,4.4828,4.4689,4.4828,69200.0
2012-12-24 11:20:00,6.43,6.43,6.4,6.41,61200.0,4.4828,4.4828,4.4619,4.4689,61200.0
2012-12-24 11:30:00,6.41,6.41,6.39,6.4,68400.0,4.4689,4.4689,4.455,4.4619,68400.0
2012-12-24 11:40:00,6.4,6.4,6.39,6.4,36400.0,4.4619,4.4619,4.455,4.4619,36400.0
2012-12-24 11:50:00,6.39,6.39,6.38,6.39,91600.0,4.455,4.455,4.448,4.455,91600.0
2012-12-24 12:00:00,6.39,6.4,6.39,6.39,48800.0,4.455,4.4619,4.455,4.455,48800.0
2012-12-24 12:10:00,6.39,6.4,6.39,6.39,31600.0,4.455,4.4619,4.455,4.455,31600.0
2012-12-24 12:20:00,6.39,6.39,6.39,6.39,29200.0,4.455,4.455,4.455,4.455,29200.0
2012-12-24 12:30:00,6.39,6.4,6.39,6.4,112400.0,4.455,4.4619,4.455,4.4619,112400.0
2012-12-24 12:40:00,6.4,6.41,6.39,6.4,240800.0,4.4619,4.4689,4.455,4.4619,240800.0
2012-12-24 12:50:00,6.4,6.4,6.39,6.4,260000.0,4.4619,4.4619,4.455,4.4619,260000.0
2012-12-26 09:30:00,6.42,6.53,6.4,6.4,188400.0,4.4759,4.5526,4.4619,4.4619,188400.0
2012-12-26 09:40:00,6.4,6.41,6.38,6.38,79200.0,4.4619,4.4689,4.448,4.448,79200.0
2012-12-26 09:50:00,6.38,6.39,6.35,6.35,108400.0,4.448,4.455,4.4271,4.4271,108400.0
2012-12-26 10:00:00,6.35,6.35,6.32,6.32,168000.0,4.4271,4.4271,4.4062,4.4062,168000.0
2012-12-26 10:10:00,6.32,6.33,6.3,6.3,278000.0,4.4062,4.4131,4.3922,4.3922,278000.0
2012-12-26 10:20:00,6.3,6.31,6.3,6.3,191200.0,4.3922,4.3992,4.3922,4.3922,191200.0
2012-12-26 10:30:00,6.3,6.31,6.29,6.3,194400.0,4.3922,4.3992,4.3852,4.3922,194400.0
2012-12-26 10:40:00,6.3,6.3,6.27,6.28,230400.0,4.3922,4.3922,4.3713,4.3783,230400.0
2012-12-26 10:50:00,6.28,6.28,6.26,6.26,242800.0,4.3783,4.3783,4.3643,4.3643,242800.0
2012-12-26 11:00:00,6.26,6.27,6.24,6.24,320400.0,4.3643,4.3713,4.3504,4.3504,320400.0
2012-12-26 11:10:00,6.24,6.25,6.22,6.22,319600.0,4.3504,4.3573,4.3364,4.3364,319600.0
2012-12-26 11:20:00,6.22,6.22,6.19,6.21,265200.0,4.3364,4.3364,4.3155,4.3295,265200.0
2012-12-26 11:30:00,6.21,6.22,6.18,6.18,311600.0,4.3295,4.3364,4.3085,4.3085,311600.0
2012-12-26 11:40:00,6.18,6.18,6.17,6.18,248000.0,4.3085,4.3085,4.3016,4.3085,248000.0
2012-12-26 11:50:00,6.17,6.19,6.16,6.18,277600.0,4.3016,4.3155,4.2946,4.3085,277600.0
2012-12-26 12:00:00,6.18,6.22,6.18,6.19,220800.0,4.3085,4.3364,4.3085,4.3155,220800.0
2012-12-26 12:10:00,6.2,6.21,6.18,6.18,180400.0,4.3225,4.3295,4.3085,4.3085,180400.0
2012-12-26 12:20:00,6.19,6.19,6.18,6.18,196000.0,4.3155,4.3155,4.3085,4.3085,196000.0
2012-12-26 12:30:00,6.18,6.18,6.16,6.18,178000.0,4.3085,4.3085,4.2946,4.3085,178000.0
2012-12-26 12:40:00,6.18,6.19,6.17,6.19,170800.0,4.3085,4.3155,4.3016,4.3155,170800.0
2012-12-26 12:50:00,6.19,6.19,6.18,6.19,182000.0,4.3155,4.3155,4.3085,4.3155,182000.0
2012-12-26 13:00:00,6.18,6.2,6.18,6.2,126000.0,4.3085,4.3225,4.3085,4.3225,126000.0
2012-12-26 13:10:00,6.2,6.2,6.18,6.18,95200.0,4.3225,4.3225,4.3085,4.3085,95200.0
2012-12-26 13:20:00,6.18,6.19,6.17,6.19,124400.0,4.3085,4.3155,4.3016,4.3155,124400.0
2012-12-26 13:30:00,6.19,6.23,6.19,6.23,410800.0,4.3155,4.3434,4.3155,4.3434,410800.0
2012-12-26 13:40:00,6.22,6.23,6.21,6.22,122400.0,4.3364,4.3434,4.3295,4.3364,122400.0
2012-12-26 13:50:00,6.21,6.21,6.2,6.2,90400.0,4.3295,4.3295,4.3225,4.3225,90400.0
2012-12-26 14:00:00,6.2,6.22,6.2,6.22,158000.0,4.3225,4.3364,4.3225,4.3364,158000.0
2012-12-26 14:10:00,6.22,6.25,6.22,6.23,174000.0,4.3364,4.3573,4.3364,4.3434,174000.0
2012-12-26 14:20:00,6.24,6.24,6.22,6.23,258400.0,4.3504,4.3504,4.3364,4.3434,258400.0
2012-12-26 14:30:00,6.23,6.23,6.21,6.23,85600.0,4.3434,4.3434,4.3295,4.3434,85600.0
2012-12-26 14:40:00,6.23,6.23,6.21,6.23,136800.0,4.3434,4.3434,4.3295,4.3434,136800.0
2012-12-26 14:50:00,6.23,6.25,6.23,6.25,112800.0,4.3434,4.3573,4.3434,4.3573,112800.0
2012-12-26 15:00:00,6.25,6.26,6.24,6.26,242400.0,4.3573,4.3643,4.3504,4.3643,242400.0
2012-12-26 15:10:00,6.26,6.26,6.24,6.25,121200.0,4.3643,4.3643,4.3504,4.3573,121200.0
2012-12-26 15:20:00,6.25,6.25,6.24,6.24,184000.0,4.3573,4.3573,4.3504,4.3504,184000.0
2012-12-26 15:30:00,6.24,6.24,6.22,6.23,269600.0,4.3504,4.3504,4.3364,4.3434,269600.0
2012-12-26 15:40:00,6.23,6.24,6.22,6.24,331600.0,4.3434,4.3504,4.3364,4.3504,331600.0
2012-12-26 15:50:00,6.24,6.24,6.22,6.22,394000.0,4.3504,4.3504,4.3364,4.3364,394000.0
2012-12-27 09:30:00,6.24,6.25,6.18,6.18,221200.0,4.3504,4.3573,4.3085,4.3085,221200.0
2012-12-27 09:40:00,6.18,6.2,6.13,6.19,389200.0,4.3085,4.3225,4.2737,4.3155,389200.0
2012-12-27 09:50:00,6.19,6.2,6.11,6.11,219200.0,4.3155,4.3225,4.2597,4.2597,219200.0
2012-12-27 10:00:00,6.12,6.12,6.07,6.08,418000.0,4.2667,4.2667,4.2319,4.2388,418000.0
2012-12-27 10:10:00,6.08,6.08,6.04,6.04,391600.0,4.2388,4.2388,4.2109,4.2109,391600.0
2012-12-27 10:20:00,6.04,6.05,6.03,6.04,327200.0,4.2109,4.2179,4.204,4.2109,327200.0
2012-12-27 10:30:00,6.04,6.04,6.02,6.04,472400.0,4.2109,4.2109,4.197,4.2109,472400.0
2012-12-27 10:40:00,6.04,6.04,6.03,6.03,231200.0,4.2109,4.2109,4.204,4.204,231200.0
2012-12-27 10:50:00,6.03,6.04,6.02,6.03,224800.0,4.204,4.2109,4.197,4.204,224800.0
2012-12-27 11:00:00,6.03,6.03,5.99,6.01,437600.0,4.204,4.204,4.1761,4.19,437600.0
2012-12-27 11:10:00,6.0,6.02,5.99,6.02,149600.0,4.1831,4.197,4.1761,4.197,149600.0
2012-12-27 11:20:00,6.02,6.02,6.01,6.01,250400.0,4.197,4.197,4.19,4.19,250400.0
2012-12-27 11:30:00,6.02,6.02,6.01,6.01,165600.0,4.197,4.197,4.19,4.19,165600.0
2012-12-27 11:40:00,6.01,6.01,6.0,6.01,240800.0,4.19,4.19,4.1831,4.19,240800.0
2012-12-27 11:50:00,6.01,6.01,6.0,6.01,136800.0,4.19,4.19,4.1831,4.19,136800.0
2012-12-27 12:00:00,6.01,6.01,6.0,6.0,123600.0,4.19,4.19,4.1831,4.1831,123600.0
2012-12-27 12:10:00,6.0,6.01,6.0,6.0,186400.0,4.1831,4.19,4.1831,4.1831,186400.0
2012-12-27 12:20:00,6.0,6.0,5.99,6.0,199200.0,4.1831,4.1831,4.1761,4.1831,199200.0
2012-12-27 12:30:00,6.0,6.0,5.98,6.0,199600.0,4.1831,4.1831,4.1691,4.1831,199600.0
2012-12-27 12:40:00,6.0,6.03,6.0,6.02,293600.0,4.1831,4.204,4.1831,4.197,293600.0
2012-12-27 12:50:00,6.02,6.04,6.02,6.03,254800.0,4.197,4.2109,4.197,4.204,254800.0
2012-12-27 13:00:00,6.03,6.05,6.03,6.05,167600.0,4.204,4.2179,4.204,4.2179,167600.0
2012-12-27 13:10:00,6.05,6.09,6.05,6.09,163600.0,4.2179,4.2458,4.2179,4.2458,163600.0
2012-12-27 13:20:00,6.08,6.09,6.06,6.08,88400.0,4.2388,4.2458,4.2249,4.2388,88400.0
2012-12-27 13:30:00,6.07,6.08,6.07,6.08,195200.0,4.2319,4.2388,4.2319,4.2388,195200.0
2012-12-27 13:40:00,6.08,6.08,6.06,6.08,178800.0,4.2388,4.2388,4.2249,4.2388,178800.0
2012-12-27 13:50:00,6.08,6.1,6.07,6.1,128400.0,4.2388,4.2528,4.2319,4.2528,128400.0
2012-12-27 14:00:00,6.1,6.1,6.08,6.08,88400.0,4.2528,4.2528,4.2388,4.2388,88400.0
2012-12-27 14:10:00,6.09,6.11,6.08,6.1,116800.0,4.2458,4.2597,4.2388,4.2528,116800.0
2012-12-27 14:20:00,6.11,6.11,6.09,6.1,154000.0,4.2597,4.2597,4.2458,4.2528,154000.0
2012-12-27 14:30:00,6.1,6.11,6.1,6.11,106800.0,4.2528,4.2597,4.2528,4.2597,106800.0
2012-12-27 14:40:00,6.11,6.15,6.11,6.13,210000.0,4.2597,4.2876,4.2597,4.2737,210000.0
2012-12-27 14:50:00,6.13,6.14,6.12,6.13,109200.0,4.2737,4.2807,4.2667,4.2737,109200.0
2012-12-27 15:00:00,6.13,6.14,6.12,6.13,482000.0,4.2737,4.2807,4.2667,4.2737,482000.0
2012-12-27 15:10:00,6.13,6.16,6.13,6.16,119600.0,4.2737,4.2946,4.2737,4.2946,119600.0
2012-12-27 15:20:00,6.16,6.17,6.15,6.16,255200.0,4.2946,4.3016,4.2876,4.2946,255200.0
2012-12-27 15:30:00,6.16,6.17,6.15,6.16,260800.0,4.2946,4.3016,4.2876,4.2946,260800.0
2012-12-27 15:40:00,6.16,6.19,6.16,6.17,446800.0,4.2946,4.3155,4.2946,4.3016,446800.0
2012-12-27 15:50:00,6.17,6.18,6.16,6.17,607200.0,4.3016,4.3085,4.2946,4.3016,607200.0
2012-12-28 09:30:00,6.13,6.13,6.09,6.1,181200.0,4.2737,4.2737,4.2458,4.2528,181200.0
2012-12-28 09:40:00,6.1,6.12,6.08,6.1,173600.0,4.2528,4.2667,4.2388,4.2528,173600.0
2012-12-28 09:50:00,6.1,6.15,6.1,6.15,115200.0,4.2528,4.2876,4.2528,4.2876,115200.0
2012-12-28 10:00:00,6.15,6.17,6.14,6.14,208800.0,4.2876,4.3016,4.2807,4.2807,208800.0
2012-12-28 10:10:00,6.14,6.14,6.11,6.13,125600.0,4.2807,4.2807,4.2597,4.2737,125600.0
2012-12-28 10:20:00,6.14,6.15,6.12,6.15,154000.0,4.2807,4.2876,4.2667,4.2876,154000.0
2012-12-28 10:30:00,6.15,6.16,6.14,6.14,126800.0,4.2876,4.2946,4.2807,4.2807,126800.0
2012-12-28 10:40:00,6.14,6.17,6.14,6.16,141600.0,4.2807,4.3016,4.2807,4.2946,141600.0
2012-12-28 10:50:00,6.15,6.15,6.13,6.14,74000.0,4.2876,4.2876,4.2737,4.2807,74000.0
2012-12-28 11:00:00,6.14,6.15,6.13,6.15,171600.0,4.2807,4.2876,4.2737,4.2876,171600.0
2012-12-28 11:10:00,6.15,6.15,6.13,6.14,105600.0,4.2876,4.2876,4.2737,4.2807,105600.0
2012-12-28 11:20:00,6.13,6.13,6.13,6.13,59200.0,4.2737,4.2737,4.2737,4.2737,59200.0
2012-12-28 11:30:00,6.13,6.14,6.12,6.13,113600.0,4.2737,4.2807,4.2667,4.2737,113600.0
2012-12-28 11:40:00,6.13,6.13,6.11,6.12,139600.0,4.2737,4.2737,4.2597,4.2667,139600.0
2012-12-28 11:50:00,6.12,6.13,6.11,6.13,110400.0,4.2667,4.2737,4.2597,4.2737,110400.0
2012-12-28 12:00:00,6.13,6.14,6.13,6.14,57600.0,4.2737,4.2807,4.2737,4.2807,57600.0
2012-12-28 12:10:00,6.14,6.16,6.13,6.16,83600.0,4.2807,4.2946,4.2737,4.2946,83600.0
2012-12-28 12:20:00,6.16,6.17,6.16,6.17,65200.0,4.2946,4.3016,4.2946,4.3016,65200.0
2012-12-28 12:30:00,6.17,6.17,6.15,6.16,187600.0,4.3016,4.3016,4.2876,4.2946,187600.0
2012-12-28 12:40:00,6.16,6.16,6.15,6.15,52800.0,4.2946,4.2946,4.2876,4.2876,52800.0
2012-12-28 12:50:00,6.15,6.15,6.15,6.15,69600.0,4.2876,4.2876,4.2876,4.2876,69600.0
2012-12-28 13:00:00,6.15,6.17,6.15,6.17,70800.0,4.2876,4.3016,4.2876,4.3016,70800.0
2012-12-28 13:10:00,6.17,6.18,6.16,6.18,78800.0,4.3016,4.3085,4.2946,4.3085,78800.0
2012-12-28 13:20:00,6.18,6.18,6.16,6.16,87600.0,4.3085,4.3085,4.2946,4.2946,87600.0
2012-12-28 13:30:00,6.16,6.17,6.16,6.17,55600.0,4.2946,4.3016,4.2946,4.3016,55600.0
2012-12-28 13:40:00,6.17,6.18,6.16,6.18,93200.0,4.3016,4.3085,4.2946,4.3085,93200.0
2012-12-28 13:50:00,6.18,6.18,6.15,6.16,57600.0,4.3085,4.3085,4.2876,4.2946,57600.0
2012-12-28 14:00:00,6.16,6.16,6.14,6.15,125600.0,4.2946,4.2946,4.2807,4.2876,125600.0
2012-12-28 14:10:00,6.15,6.15,6.14,6.14,118000.0,4.2876,4.2876,4.2807,4.2807,118000.0
2012-12-28 14:20:00,6.14,6.15,6.14,6.15,120000.0,4.2807,4.2876,4.2807,4.2876,120000.0
2012-12-28 14:30:00,6.15,6.15,6.14,6.14,124800.0,4.2876,4.2876,4.2807,4.2807,124800.0
2012-12-28 14:40:00,6.14,6.15,6.14,6.15,78400.0,4.2807,4.2876,4.2807,4.2876,78400.0
2012-12-28 14:50:00,6.15,6.15,6.14,6.15,50800.0,4.2876,4.2876,4.2807,4.2876,50800.0
2012-12-28 15:00:00,6.15,6.15,6.14,6.15,77600.0,4.2876,4.2876,4.2807,4.2876,77600.0
2012-12-28 15:10:00,6.15,6.16,6.14,6.16,112000.0,4.2876,4.2946,4.2807,4.2946,112000.0
2012-12-28 15:20:00,6.16,6.17,6.15,6.16,257600.0,4.2946,4.3016,4.2876,4.2946,257600.0
2012-12-28 15:30:00,6.16,6.17,6.13,6.14,305600.0,4.2946,4.3016,4.2737,4.2807,305600.0
2012-12-28 15:40:00,6.14,6.15,6.13,6.14,344400.0,4.2807,4.2876,4.2737,4.2807,344400.0
2012-12-28 15:50:00,6.14,6.15,6.13,6.13,600800.0,4.2807,4.2876,4.2737,4.2737,600800.0
2012-12-31 09:30:00,6.1,6.15,6.08,6.14,351200.0,4.2528,4.2876,4.2388,4.2807,351200.0
2012-12-31 09:40:00,6.14,6.16,6.12,6.13,132000.0,4.2807,4.2946,4.2667,4.2737,132000.0
2012-12-31 09:50:00,6.13,6.16,6.11,6.15,92800.0,4.2737,4.2946,4.2597,4.2876,92800.0
2012-12-31 10:00:00,6.15,6.15,6.14,6.15,101600.0,4.2876,4.2876,4.2807,4.2876,101600.0
2012-12-31 10:10:00,6.15,6.18,6.15,6.18,130400.0,4.2876,4.3085,4.2876,4.3085,130400.0
2012-12-31 10:20:00,6.18,6.19,6.17,6.18,110000.0,4.3085,4.3155,4.3016,4.3085,110000.0
2012-12-31 10:30:00,6.19,6.2,6.18,6.19,186000.0,4.3155,4.3225,4.3085,4.3155,186000.0
2012-12-31 10:40:00,6.19,6.2,6.19,6.19,179600.0,4.3155,4.3225,4.3155,4.3155,179600.0
2012-12-31 10:50:00,6.19,6.21,6.19,6.19,193600.0,4.3155,4.3295,4.3155,4.3155,193600.0
2012-12-31 11:00:00,6.19,6.22,6.19,6.21,169600.0,4.3155,4.3364,4.3155,4.3295,169600.0
2012-12-31 11:10:00,6.22,6.23,6.22,6.22,134000.0,4.3364,4.3434,4.3364,4.3364,134000.0
2012-12-31 11:20:00,6.22,6.24,6.22,6.22,168400.0,4.3364,4.3504,4.3364,4.3364,168400.0
2012-12-31 11:30:00,6.22,6.23,6.22,6.22,99200.0,4.3364,4.3434,4.3364,4.3364,99200.0
2012-12-31 11:40:00,6.22,6.23,6.22,6.23,113200.0,4.3364,4.3434,4.3364,4.3434,113200.0
2012-12-31 11:50:00,6.23,6.24,6.22,6.24,96000.0,4.3434,4.3504,4.3364,4.3504,96000.0
2012-12-31 12:00:00,6.24,6.26,6.24,6.25,130000.0,4.3504,4.3643,4.3504,4.3573,130000.0
2012-12-31 12:10:00,6.25,6.25,6.23,6.23,108000.0,4.3573,4.3573,4.3434,4.3434,108000.0
2012-12-31 12:20:00,6.23,6.23,6.22,6.22,69600.0,4.3434,4.3434,4.3364,4.3364,69600.0
2012-12-31 12:30:00,6.22,6.22,6.2,6.22,180000.0,4.3364,4.3364,4.3225,4.3364,180000.0
2012-12-31 12:40:00,6.22,6.25,6.22,6.25,206400.0,4.3364,4.3573,4.3364,4.3573,206400.0
2012-12-31 12:50:00,6.25,6.25,6.24,6.25,248400.0,4.3573,4.3573,4.3504,4.3573,248400.0
2012-12-31 13:00:00,6.25,6.26,6.24,6.25,136800.0,4.3573,4.3643,4.3504,4.3573,136800.0
2012-12-31 13:10:00,6.25,6.28,6.25,6.27,193600.0,4.3573,4.3783,4.3573,4.3713,193600.0
2012-12-31 13:20:00,6.27,6.28,6.25,6.25,147600.0,4.3713,4.3783,4.3573,4.3573,147600.0
2012-12-31 13:30:00,6.25,6.26,6.25,6.26,78400.0,4.3573,4.3643,4.3573,4.3643,78400.0
2012-12-31 13:40:00,6.26,6.29,6.25,6.25,145200.0,4.3643,4.3852,4.3573,4.3573,145200.0
2012-12-31 13:50:00,6.24,6.27,6.24,6.26,119600.0,4.3504,4.3713,4.3504,4.3643,119600.0
2012-12-31 14:00:00,6.26,6.27,6.25,6.26,127200.0,4.3643,4.3713,4.3573,4.3643,127200.0
2012-12-31 14:10:00,6.26,6.26,6.25,6.26,119200.0,4.3643,4.3643,4.3573,4.3643,119200.0
2012-12-31 14:20:00,6.26,6.26,6.24,6.25,200400.0,4.3643,4.3643,4.3504,4.3573,200400.0
2012-12-31 14:30:00,6.25,6.25,6.24,6.25,149200.0,4.3573,4.3573,4.3504,4.3573,149200.0
2012-12-31 14:40:00,6.25,6.25,6.24,6.24,285200.0,4.3573,4.3573,4.3504,4.3504,285200.0
2012-12-31 14:50:00,6.24,6.28,6.24,6.27,126000.0,4.3504,4.3783,4.3504,4.3713,126000.0
2012-12-31 15:00:00,6.27,6.27,6.25,6.25,280400.0,4.3713,4.3713,4.3573,4.3573,280400.0
2012-12-31 15:10:00,6.25,6.25,6.23,6.24,184000.0,4.3573,4.3573,4.3434,4.3504,184000.0
2012-12-31 15:20:00,6.24,6.25,6.23,6.25,392000.0,4.3504,4.3573,4.3434,4.3573,392000.0
2012-12-31 15:30:00,6.25,6.26,6.24,6.24,414400.0,4.3573,4.3643,4.3504,4.3504,414400.0
2012-12-31 15:40:00,6.25,6.25,6.24,6.25,539600.0,4.3573,4.3573,4.3504,4.3573,539600.0
2012-12-31 15:50:00,6.25,6.27,6.25,6.27,693200.0,4.3573,4.3713,4.3573,4.3713,693200.0
2013-01-02 09:30:00,6.4,6.47,6.37,6.42,1110400.0,4.4619,4.5107,4.441,4.4759,1110400.0
2013-01-02 09:40:00,6.41,6.42,6.39,6.41,233600.0,4.4689,4.4759,4.455,4.4689,233600.0
2013-01-02 09:50:00,6.42,6.43,6.4,6.42,457200.0,4.4759,4.4828,4.4619,4.4759,457200.0
2013-01-02 10:00:00,6.42,6.43,6.42,6.42,615200.0,4.4759,4.4828,4.4759,4.4759,615200.0
2013-01-02 10:10:00,6.42,6.42,6.37,6.37,387200.0,4.4759,4.4759,4.441,4.441,387200.0
2013-01-02 10:20:00,6.37,6.39,6.37,6.37,355200.0,4.441,4.455,4.441,4.441,355200.0
2013-01-02 10:30:00,6.37,6.37,6.32,6.32,631200.0,4.441,4.441,4.4062,4.4062,631200.0
2013-01-02 10:40:00,6.32,6.35,6.32,6.35,301200.0,4.4062,4.4271,4.4062,4.4271,301200.0
2013-01-02 10:50:00,6.35,6.38,6.35,6.38,584000.0,4.4271,4.448,4.4271,4.448,584000.0
2013-01-02 11:00:00,6.37,6.38,6.34,6.34,275600.0,4.441,4.448,4.4201,4.4201,275600.0
2013-01-02 11:10:00,6.34,6.35,6.31,6.31,251600.0,4.4201,4.4271,4.3992,4.3992,251600.0
2013-01-02 11:20:00,6.31,6.34,6.31,6.32,386400.0,4.3992,4.4201,4.3992,4.4062,386400.0
2013-01-02 11:30:00,6.33,6.33,6.31,6.32,231600.0,4.4131,4.4131,4.3992,4.4062,231600.0
2013-01-02 11:40:00,6.32,6.33,6.28,6.29,301200.0,4.4062,4.4131,4.3783,4.3852,301200.0
2013-01-02 11:50:00,6.28,6.3,6.27,6.28,210800.0,4.3783,4.3922,4.3713,4.3783,210800.0
2013-01-02 12:00:00,6.28,6.28,6.25,6.27,361200.0,4.3783,4.3783,4.3573,4.3713,361200.0
2013-01-02 12:10:00,6.27,6.3,6.27,6.28,311600.0,4.3713,4.3922,4.3713,4.3783,311600.0
2013-01-02 12:20:00,6.28,6.29,6.27,6.28,162400.0,4.3783,4.3852,4.3713,4.3783,162400.0
2013-01-02 12:30:00,6.28,6.31,6.28,6.31,218000.0,4.3783,4.3992,4.3783,4.3992,218000.0
2013-01-02 12:40:00,6.31,6.32,6.31,6.32,221600.0,4.3992,4.4062,4.3992,4.4062,221600.0
2013-01-02 12:50:00,6.32,6.33,6.31,6.32,146800.0,4.4062,4.4131,4.3992,4.4062,146800.0
2013-01-02 13:00:00,6.32,6.36,6.32,6.36,384400.0,4.4062,4.434,4.4062,4.434,384400.0
2013-01-02 13:10:00,6.36,6.4,6.35,6.4,819600.0,4.434,4.4619,4.4271,4.4619,819600.0
2013-01-02 13:20:00,6.4,6.41,6.36,6.36,268000.0,4.4619,4.4689,4.434,4.434,268000.0
2013-01-02 13:30:00,6.36,6.38,6.36,6.38,206400.0,4.434,4.448,4.434,4.448,206400.0
2013-01-02 13:40:00,6.38,6.38,6.37,6.38,133200.0,4.448,4.448,4.441,4.448,133200.0
2013-01-02 13:50:00,6.38,6.39,6.38,6.38,283200.0,4.448,4.455,4.448,4.448,283200.0
2013-01-02 14:00:00,6.38,6.38,6.35,6.36,713200.0,4.448,4.448,4.4271,4.434,713200.0
2013-01-02 14:10:00,6.36,6.39,6.36,6.38,1426800.0,4.434,4.455,4.434,4.448,1426800.0
2013-01-02 14:20:00,6.38,6.39,6.37,6.39,631200.0,4.448,4.455,4.441,4.455,631200.0
2013-01-02 14:30:00,6.39,6.4,6.37,6.38,354400.0,4.455,4.4619,4.441,4.448,354400.0
2013-01-02 14:40:00,6.38,6.39,6.37,6.39,605600.0,4.448,4.455,4.441,4.455,605600.0
2013-01-02 14:50:00,6.39,6.43,6.38,6.41,688400.0,4.455,4.4828,4.448,4.4689,688400.0
2013-01-02 15:00:00,6.41,6.42,6.41,6.42,378800.0,4.4689,4.4759,4.4689,4.4759,378800.0
2013-01-02 15:10:00,6.42,6.44,6.41,6.44,434000.0,4.4759,4.4898,4.4689,4.4898,434000.0
2013-01-02 15:20:00,6.44,6.44,6.4,6.41,559600.0,4.4898,4.4898,4.4619,4.4689,559600.0
2013-01-02 15:30:00,6.41,6.42,6.4,6.42,365200.0,4.4689,4.4759,4.4619,4.4759,365200.0
2013-01-02 15:40:00,6.42,6.43,6.41,6.41,641200.0,4.4759,4.4828,4.4689,4.4689,641200.0
2013-01-02 15:50:00,6.41,6.42,6.4,6.42,1474400.0,4.4689,4.4759,4.4619,4.4759,1474400.0
2013-01-03 09:30:00,6.4,6.4,6.34,6.39,377200.0,4.4619,4.4619,4.4201,4.455,377200.0
2013-01-03 09:40:00,6.39,6.42,6.38,6.39,158400.0,4.455,4.4759,4.448,4.455,158400.0
2013-01-03 09:50:00,6.39,6.4,6.35,6.36,148000.0,4.455,4.4619,4.4271,4.434,148000.0
2013-01-03 10:00:00,6.36,6.4,6.36,6.4,375200.0,4.434,4.4619,4.434,4.4619,375200.0
2013-01-03 10:10:00,6.4,6.4,6.38,6.4,732800.0,4.4619,4.4619,4.448,4.4619,732800.0
2013-01-03 10:20:00,6.4,6.42,6.4,6.41,321200.0,4.4619,4.4759,4.4619,4.4689,321200.0
2013-01-03 10:30:00,6.41,6.42,6.4,6.4,396000.0,4.4689,4.4759,4.4619,4.4619,396000.0
2013-01-03 10:40:00,6.4,6.4,6.37,6.37,145600.0,4.4619,4.4619,4.441,4.441,145600.0
2013-01-03 10:50:00,6.37,6.4,6.37,6.39,167200.0,4.441,4.4619,4.441,4.455,167200.0
2013-01-03 11:00:00,6.39,6.39,6.38,6.39,724400.0,4.455,4.455,4.448,4.455,724400.0
2013-01-03 11:10:00,6.39,6.39,6.23,6.23,2567200.0,4.455,4.455,4.3434,4.3434,2567200.0
2013-01-03 11:20:00,6.23,6.23,6.04,6.09,7512000.0,4.3434,4.3434,4.2109,4.2458,7512000.0
2013-01-03 11:30:00,6.09,6.22,6.07,6.2,2615200.0,4.2458,4.3364,4.2319,4.3225,2615200.0
2013-01-03 11:40:00,6.2,6.25,6.17,6.18,1141200.0,4.3225,4.3573,4.3016,4.3085,1141200.0
2013-01-03 11:50:00,6.18,6.2,6.14,6.19,900400.0,4.3085,4.3225,4.2807,4.3155,900400.0
2013-01-03 12:00:00,6.19,6.19,6.14,6.18,1426800.0,4.3155,4.3155,4.2807,4.3085,1426800.0
2013-01-03 12:10:00,6.17,6.18,6.14,6.14,753600.0,4.3016,4.3085,4.2807,4.2807,753600.0
2013-01-03 12:20:00,6.14,6.14,6.08,6.09,781200.0,4.2807,4.2807,4.2388,4.2458,781200.0
2013-01-03 12:30:00,6.09,6.1,5.98,6.07,1514000.0,4.2458,4.2528,4.1691,4.2319,1514000.0
2013-01-03 12:40:00,6.07,6.1,6.04,6.07,695600.0,4.2319,4.2528,4.2109,4.2319,695600.0
2013-01-03 12:50:00,6.07,6.07,6.01,6.01,783600.0,4.2319,4.2319,4.19,4.19,783600.0
2013-01-03 13:00:00,6.01,6.08,6.01,6.08,586800.0,4.19,4.2388,4.19,4.2388,586800.0
2013-01-03 13:10:00,6.08,6.08,6.06,6.07,224400.0,4.2388,4.2388,4.2249,4.2319,224400.0
2013-01-03 13:20:00,6.07,6.1,6.06,6.08,786000.0,4.2319,4.2528,4.2249,4.2388,786000.0
2013-01-03 13:30:00,6.08,6.1,6.07,6.07,476400.0,4.2388,4.2528,4.2319,4.2319,476400.0
2013-01-03 13:40:00,6.07,6.08,6.06,6.08,297200.0,4.2319,4.2388,4.2249,4.2388,297200.0
2013-01-03 13:50:00,6.08,6.08,6.06,6.07,485200.0,4.2388,4.2388,4.2249,4.2319,485200.0
2013-01-03 14:00:00,6.07,6.07,6.0,6.0,419200.0,4.2319,4.2319,4.1831,4.1831,419200.0
2013-01-03 14:10:00,6.0,6.03,5.99,6.02,568800.0,4.1831,4.204,4.1761,4.197,568800.0
2013-01-03 14:20:00,6.02,6.04,6.02,6.04,412800.0,4.197,4.2109,4.197,4.2109,412800.0
2013-01-03 14:30:00,6.04,6.04,6.01,6.02,368000.0,4.2109,4.2109,4.19,4.197,368000.0
2013-01-03 14:40:00,6.02,6.03,6.0,6.02,480400.0,4.197,4.204,4.1831,4.197,480400.0
2013-01-03 14:50:00,6.02,6.06,6.02,6.04,333200.0,4.197,4.2249,4.197,4.2109,333200.0
2013-01-03 15:00:00,6.04,6.05,6.0,6.01,485600.0,4.2109,4.2179,4.1831,4.19,485600.0
2013-01-03 15:10:00,6.01,6.04,6.01,6.03,532800.0,4.19,4.2109,4.19,4.204,532800.0
2013-01-03 15:20:00,6.03,6.03,6.0,6.01,538400.0,4.204,4.204,4.1831,4.19,538400.0
2013-01-03 15:30:00,6.01,6.03,6.01,6.03,476000.0,4.19,4.204,4.19,4.204,476000.0
2013-01-03 15:40:00,6.03,6.08,6.03,6.08,1460800.0,4.204,4.2388,4.204,4.2388,1460800.0
2013-01-03 15:50:00,6.08,6.09,6.07,6.09,2297200.0,4.2388,4.2458,4.2319,4.2458,2297200.0
2013-01-04 09:30:00,6.11,6.12,6.09,6.1,859200.0,4.2597,4.2667,4.2458,4.2528,859200.0
2013-01-04 09:40:00,6.1,6.15,6.1,6.14,458400.0,4.2528,4.2876,4.2528,4.2807,458400.0
2013-01-04 09:50:00,6.14,6.18,6.13,6.18,280800.0,4.2807,4.3085,4.2737,4.3085,280800.0
2013-01-04 10:00:00,6.18,6.2,6.16,6.16,259200.0,4.3085,4.3225,4.2946,4.2946,259200.0
2013-01-04 10:10:00,6.16,6.19,6.15,6.19,363600.0,4.2946,4.3155,4.2876,4.3155,363600.0
2013-01-04 10:20:00,6.19,6.21,6.18,6.21,325600.0,4.3155,4.3295,4.3085,4.3295,325600.0
2013-01-04 10:30:00,6.21,6.22,6.18,6.21,227600.0,4.3295,4.3364,4.3085,4.3295,227600.0
2013-01-04 10:40:00,6.21,6.25,6.21,6.24,410400.0,4.3295,4.3573,4.3295,4.3504,410400.0
2013-01-04 10:50:00,6.24,6.27,6.24,6.26,337200.0,4.3504,4.3713,4.3504,4.3643,337200.0
2013-01-04 11:00:00,6.26,6.29,6.25,6.28,315600.0,4.3643,4.3852,4.3573,4.3783,315600.0
2013-01-04 11:10:00,6.27,6.29,6.26,6.26,314000.0,4.3713,4.3852,4.3643,4.3643,314000.0
2013-01-04 11:20:00,6.26,6.28,6.26,6.27,171600.0,4.3643,4.3783,4.3643,4.3713,171600.0
2013-01-04 11:30:00,6.27,6.29,6.23,6.23,534400.0,4.3713,4.3852,4.3434,4.3434,534400.0
2013-01-04 11:40:00,6.23,6.25,6.23,6.23,259200.0,4.3434,4.3573,4.3434,4.3434,259200.0
2013-01-04 11:50:00,6.23,6.24,6.18,6.19,394000.0,4.3434,4.3504,4.3085,4.3155,394000.0
2013-01-04 12:00:00,6.19,6.22,6.19,6.2,228800.0,4.3155,4.3364,4.3155,4.3225,228800.0
2013-01-04 12:10:00,6.21,6.21,6.16,6.18,283600.0,4.3295,4.3295,4.2946,4.3085,283600.0
2013-01-04 12:20:00,6.18,6.21,6.18,6.21,105200.0,4.3085,4.3295,4.3085,4.3295,105200.0
2013-01-04 12:30:00,6.21,6.21,6.18,6.19,158800.0,4.3295,4.3295,4.3085,4.3155,158800.0
2013-01-04 12:40:00,6.19,6.2,6.19,6.2,49600.0,4.3155,4.3225,4.3155,4.3225,49600.0
2013-01-04 12:50:00,6.2,6.2,6.16,6.17,160400.0,4.3225,4.3225,4.2946,4.3016,160400.0
2013-01-04 13:00:00,6.17,6.18,6.16,6.17,87600.0,4.3016,4.3085,4.2946,4.3016,87600.0
2013-01-04 13:10:00,6.17,6.19,6.16,6.19,138800.0,4.3016,4.3155,4.2946,4.3155,138800.0
2013-01-04 13:20:00,6.19,6.2,6.19,6.19,140800.0,4.3155,4.3225,4.3155,4.3155,140800.0
2013-01-04 13:30:00,6.19,6.2,6.18,6.19,70400.0,4.3155,4.3225,4.3085,4.3155,70400.0
2013-01-04 13:40:00,6.19,6.2,6.18,6.19,98800.0,4.3155,4.3225,4.3085,4.3155,98800.0
2013-01-04 13:50:00,6.19,6.2,6.18,6.2,195600.0,4.3155,4.3225,4.3085,4.3225,195600.0
2013-01-04 14:00:00,6.2,6.21,6.19,6.2,256800.0,4.3225,4.3295,4.3155,4.3225,256800.0
2013-01-04 14:10:00,6.2,6.2,6.18,6.18,254000.0,4.3225,4.3225,4.3085,4.3085,254000.0
2013-01-04 14:20:00,6.18,6.19,6.18,6.19,122400.0,4.3085,4.3155,4.3085,4.3155,122400.0
2013-01-04 14:30:00,6.19,6.19,6.18,6.18,160000.0,4.3155,4.3155,4.3085,4.3085,160000.0
2013-01-04 14:40:00,6.18,6.18,6.17,6.18,239600.0,4.3085,4.3085,4.3016,4.3085,239600.0
2013-01-04 14:50:00,6.18,6.18,6.17,6.18,162800.0,4.3085,4.3085,4.3016,4.3085,162800.0
2013-01-04 15:00:00,6.18,6.18,6.16,6.16,333600.0,4.3085,4.3085,4.2946,4.2946,333600.0
2013-01-04 15:10:00,6.16,6.22,6.16,6.22,912800.0,4.2946,4.3364,4.2946,4.3364,912800.0
2013-01-04 15:20:00,6.22,6.22,6.2,6.22,481200.0,4.3364,4.3364,4.3225,4.3364,481200.0
2013-01-04 15:30:00,6.22,6.22,6.19,6.19,502000.0,4.3364,4.3364,4.3155,4.3155,502000.0
2013-01-04 15:40:00,6.2,6.21,6.18,6.18,905200.0,4.3225,4.3295,4.3085,4.3085,905200.0
2013-01-04 15:50:00,6.18,6.21,6.17,6.2,2150800.0,4.3085,4.3295,4.3016,4.3225,2150800.0
2013-01-07 09:30:00,6.17,6.23,6.1,6.11,813600.0,4.3016,4.3434,4.2528,4.2597,813600.0
2013-01-07 09:40:00,6.1,6.11,6.03,6.04,941200.0,4.2528,4.2597,4.204,4.2109,941200.0
2013-01-07 09:50:00,6.03,6.05,5.97,6.01,1629200.0,4.204,4.2179,4.1621,4.19,1629200.0
2013-01-07 10:00:00,6.01,6.09,6.01,6.09,524400.0,4.19,4.2458,4.19,4.2458,524400.0
2013-01-07 10:10:00,6.09,6.11,6.07,6.08,411600.0,4.2458,4.2597,4.2319,4.2388,411600.0
2013-01-07 10:20:00,6.08,6.1,6.07,6.09,287200.0,4.2388,4.2528,4.2319,4.2458,287200.0
2013-01-07 10:30:00,6.09,6.12,6.08,6.12,547600.0,4.2458,4.2667,4.2388,4.2667,547600.0
2013-01-07 10:40:00,6.12,6.13,6.1,6.11,272400.0,4.2667,4.2737,4.2528,4.2597,272400.0
2013-01-07 10:50:00,6.11,6.12,6.09,6.09,410800.0,4.2597,4.2667,4.2458,4.2458,410800.0
2013-01-07 11:00:00,6.09,6.14,6.08,6.14,291600.0,4.2458,4.2807,4.2388,4.2807,291600.0
2013-01-07 11:10:00,6.14,6.14,6.1,6.1,405600.0,4.2807,4.2807,4.2528,4.2528,405600.0
2013-01-07 11:20:00,6.1,6.1,6.07,6.08,356400.0,4.2528,4.2528,4.2319,4.2388,356400.0
2013-01-07 11:30:00,6.08,6.1,6.07,6.1,322400.0,4.2388,4.2528,4.2319,4.2528,322400.0
2013-01-07 11:40:00,6.1,6.1,6.09,6.1,186400.0,4.2528,4.2528,4.2458,4.2528,186400.0
2013-01-07 11:50:00,6.1,6.11,6.09,6.1,155600.0,4.2528,4.2597,4.2458,4.2528,155600.0
2013-01-07 12:00:00,6.1,6.11,6.09,6.1,346000.0,4.2528,4.2597,4.2458,4.2528,346000.0
2013-01-07 12:10:00,6.1,6.1,6.09,6.1,79200.0,4.2528,4.2528,4.2458,4.2528,79200.0
2013-01-07 12:20:00,6.1,6.11,6.09,6.1,229600.0,4.2528,4.2597,4.2458,4.2528,229600.0
2013-01-07 12:30:00,6.1,6.11,6.09,6.11,420400.0,4.2528,4.2597,4.2458,4.2597,420400.0
2013-01-07 12:40:00,6.11,6.12,6.11,6.12,100000.0,4.2597,4.2667,4.2597,4.2667,100000.0
2013-01-07 12:50:00,6.12,6.12,6.11,6.11,143200.0,4.2667,4.2667,4.2597,4.2597,143200.0
2013-01-07 13:00:00,6.11,6.12,6.11,6.11,119600.0,4.2597,4.2667,4.2597,4.2597,119600.0
2013-01-07 13:10:00,6.12,6.12,6.11,6.12,106800.0,4.2667,4.2667,4.2597,4.2667,106800.0
2013-01-07 13:20:00,6.12,6.12,6.11,6.12,45200.0,4.2667,4.2667,4.2597,4.2667,45200.0
2013-01-07 13:30:00,6.11,6.12,6.11,6.12,94800.0,4.2597,4.2667,4.2597,4.2667,94800.0
2013-01-07 13:40:00,6.12,6.12,6.1,6.12,103200.0,4.2667,4.2667,4.2528,4.2667,103200.0
2013-01-07 13:50:00,6.12,6.13,6.12,6.13,57600.0,4.2667,4.2737,4.2667,4.2737,57600.0
2013-01-07 14:00:00,6.13,6.14,6.12,6.14,143600.0,4.2737,4.2807,4.2667,4.2807,143600.0
2013-01-07 14:10:00,6.14,6.17,6.13,6.17,269200.0,4.2807,4.3016,4.2737,4.3016,269200.0
2013-01-07 14:20:00,6.17,6.21,6.17,6.2,518000.0,4.3016,4.3295,4.3016,4.3225,518000.0
2013-01-07 14:30:00,6.2,6.21,6.17,6.19,778000.0,4.3225,4.3295,4.3016,4.3155,778000.0
2013-01-07 14:40:00,6.19,6.2,6.18,6.18,275600.0,4.3155,4.3225,4.3085,4.3085,275600.0
2013-01-07 14:50:00,6.18,6.19,6.18,6.18,411600.0,4.3085,4.3155,4.3085,4.3085,411600.0
2013-01-07 15:00:00,6.19,6.21,6.19,6.2,319200.0,4.3155,4.3295,4.3155,4.3225,319200.0
2013-01-07 15:10:00,6.2,6.2,6.19,6.2,286000.0,4.3225,4.3225,4.3155,4.3225,286000.0
2013-01-07 15:20:00,6.2,6.2,6.18,6.19,1111600.0,4.3225,4.3225,4.3085,4.3155,1111600.0
2013-01-07 15:30:00,6.19,6.19,6.17,6.18,488000.0,4.3155,4.3155,4.3016,4.3085,488000.0
2013-01-07 15:40:00,6.18,6.21,6.18,6.2,585200.0,4.3085,4.3295,4.3085,4.3225,585200.0
2013-01-07 15:50:00,6.2,6.2,6.18,6.19,788000.0,4.3225,4.3225,4.3085,4.3155,788000.0
2013-01-08 09:30:00,5.73,5.84,5.67,5.81,4627600.0,3.9948,4.0715,3.953,4.0506,4627600.0
2013-01-08 09:40:00,5.81,5.85,5.74,5.78,2030400.0,4.0506,4.0785,4.0018,4.0297,2030400.0
2013-01-08 09:50:00,5.78,5.79,5.73,5.78,2006800.0,4.0297,4.0366,3.9948,4.0297,2006800.0
2013-01-08 10:00:00,5.77,5.77,5.7,5.7,3057200.0,4.0227,4.0227,3.9739,3.9739,3057200.0
2013-01-08 10:10:00,5.7,5.83,5.69,5.83,2405600.0,3.9739,4.0645,3.9669,4.0645,2405600.0
2013-01-08 10:20:00,5.83,5.88,5.78,5.87,2628000.0,4.0645,4.0994,4.0297,4.0924,2628000.0
2013-01-08 10:30:00,5.87,5.87,5.79,5.8,1437200.0,4.0924,4.0924,4.0366,4.0436,1437200.0
2013-01-08 10:40:00,5.8,5.81,5.75,5.76,987600.0,4.0436,4.0506,4.0088,4.0157,987600.0
2013-01-08 10:50:00,5.76,5.77,5.73,5.76,1400800.0,4.0157,4.0227,3.9948,4.0157,1400800.0
2013-01-08 11:00:00,5.76,5.8,5.76,5.78,632000.0,4.0157,4.0436,4.0157,4.0297,632000.0
2013-01-08 11:10:00,5.78,5.81,5.77,5.78,786800.0,4.0297,4.0506,4.0227,4.0297,786800.0
2013-01-08 11:20:00,5.78,5.86,5.77,5.86,611200.0,4.0297,4.0855,4.0227,4.0855,611200.0
2013-01-08 11:30:00,5.86,5.93,5.86,5.91,1540400.0,4.0855,4.1343,4.0855,4.1203,1540400.0
2013-01-08 11:40:00,5.91,5.95,5.88,5.95,699200.0,4.1203,4.1482,4.0994,4.1482,699200.0
2013-01-08 11:50:00,5.95,5.99,5.93,5.96,713200.0,4.1482,4.1761,4.1343,4.1552,713200.0
2013-01-08 12:00:00,5.96,5.99,5.91,5.93,775200.0,4.1552,4.1761,4.1203,4.1343,775200.0
2013-01-08 12:10:00,5.93,5.93,5.9,5.9,373600.0,4.1343,4.1343,4.1133,4.1133,373600.0
2013-01-08 12:20:00,5.91,5.91,5.86,5.87,540800.0,4.1203,4.1203,4.0855,4.0924,540800.0
2013-01-08 12:30:00,5.87,5.87,5.82,5.84,731200.0,4.0924,4.0924,4.0576,4.0715,731200.0
2013-01-08 12:40:00,5.84,5.86,5.83,5.84,194400.0,4.0715,4.0855,4.0645,4.0715,194400.0
2013-01-08 12:50:00,5.83,5.84,5.8,5.81,334800.0,4.0645,4.0715,4.0436,4.0506,334800.0
2013-01-08 13:00:00,5.81,5.82,5.8,5.8,205200.0,4.0506,4.0576,4.0436,4.0436,205200.0
2013-01-08 13:10:00,5.8,5.81,5.79,5.81,246800.0,4.0436,4.0506,4.0366,4.0506,246800.0
2013-01-08 13:20:00,5.81,5.82,5.8,5.82,403200.0,4.0506,4.0576,4.0436,4.0576,403200.0
2013-01-08 13:30:00,5.82,5.84,5.8,5.84,386000.0,4.0576,4.0715,4.0436,4.0715,386000.0
2013-01-08 13:40:00,5.84,5.85,5.82,5.83,238000.0,4.0715,4.0785,4.0576,4.0645,238000.0
2013-01-08 13:50:00,5.83,5.85,5.81,5.83,668800.0,4.0645,4.0785,4.0506,4.0645,668800.0
2013-01-08 14:00:00,5.83,5.86,5.83,5.86,244800.0,4.0645,4.0855,4.0645,4.0855,244800.0
2013-01-08 14:10:00,5.87,5.88,5.85,5.88,316800.0,4.0924,4.0994,4.0785,4.0994,316800.0
2013-01-08 14:20:00,5.88,5.88,5.84,5.84,906400.0,4.0994,4.0994,4.0715,4.0715,906400.0
2013-01-08 14:30:00,5.84,5.85,5.81,5.81,185200.0,4.0715,4.0785,4.0506,4.0506,185200.0
2013-01-08 14:40:00,5.81,5.83,5.81,5.82,308800.0,4.0506,4.0645,4.0506,4.0576,308800.0
2013-01-08 14:50:00,5.82,5.84,5.81,5.82,764000.0,4.0576,4.0715,4.0506,4.0576,764000.0
2013-01-08 15:00:00,5.82,5.83,5.81,5.81,312000.0,4.0576,4.0645,4.0506,4.0506,312000.0
2013-01-08 15:10:00,5.81,5.81,5.79,5.79,773600.0,4.0506,4.0506,4.0366,4.0366,773600.0
2013-01-08 15:20:00,5.79,5.8,5.78,5.79,860400.0,4.0366,4.0436,4.0297,4.0366,860400.0
2013-01-08 15:30:00,5.79,5.8,5.78,5.79,659600.0,4.0366,4.0436,4.0297,4.0366,659600.0
2013-01-08 15:40:00,5.78,5.79,5.76,5.78,1494400.0,4.0297,4.0366,4.0157,4.0297,1494400.0
2013-01-08 15:50:00,5.78,5.81,5.78,5.8,2631200.0,4.0297,4.0506,4.0297,4.0436,2631200.0
2013-01-09 09:30:00,5.78,5.83,5.78,5.82,699600.0,4.0297,4.0645,4.0297,4.0576,699600.0
2013-01-09 09:40:00,5.82,5.83,5.8,5.81,297600.0,4.0576,4.0645,4.0436,4.0506,297600.0
2013-01-09 09:50:00,5.81,5.82,5.78,5.79,610400.0,4.0506,4.0576,4.0297,4.0366,610400.0
2013-01-09 10:00:00,5.79,5.8,5.77,5.77,611600.0,4.0366,4.0436,4.0227,4.0227,611600.0
2013-01-09 10:10:00,5.77,5.78,5.75,5.77,711200.0,4.0227,4.0297,4.0088,4.0227,711200.0
2013-01-09 10:20:00,5.77,5.78,5.76,5.76,328000.0,4.0227,4.0297,4.0157,4.0157,328000.0
2013-01-09 10:30:00,5.76,5.77,5.73,5.73,551600.0,4.0157,4.0227,3.9948,3.9948,551600.0
2013-01-09 10:40:00,5.73,5.74,5.71,5.71,410800.0,3.9948,4.0018,3.9809,3.9809,410800.0
2013-01-09 10:50:00,5.71,5.72,5.7,5.7,297200.0,3.9809,3.9878,3.9739,3.9739,297200.0
2013-01-09 11:00:00,5.7,5.73,5.7,5.72,396800.0,3.9739,3.9948,3.9739,3.9878,396800.0
2013-01-09 11:10:00,5.72,5.72,5.69,5.7,312400.0,3.9878,3.9878,3.9669,3.9739,312400.0
2013-01-09 11:20:00,5.7,5.7,5.69,5.7,256000.0,3.9739,3.9739,3.9669,3.9739,256000.0
2013-01-09 11:30:00,5.7,5.71,5.7,5.7,243600.0,3.9739,3.9809,3.9739,3.9739,243600.0
2013-01-09 11:40:00,5.7,5.7,5.68,5.68,458800.0,3.9739,3.9739,3.96,3.96,458800.0
2013-01-09 11:50:00,5.68,5.68,5.66,5.68,382000.0,3.96,3.96,3.946,3.96,382000.0
2013-01-09 12:00:00,5.68,5.71,5.68,5.7,283600.0,3.96,3.9809,3.96,3.9739,283600.0
2013-01-09 12:10:00,5.7,5.71,5.67,5.67,220400.0,3.9739,3.9809,3.953,3.953,220400.0
2013-01-09 12:20:00,5.67,5.68,5.65,5.66,242800.0,3.953,3.96,3.939,3.946,242800.0
2013-01-09 12:30:00,5.65,5.68,5.65,5.68,209600.0,3.939,3.96,3.939,3.96,209600.0
2013-01-09 12:40:00,5.68,5.68,5.67,5.68,174000.0,3.96,3.96,3.953,3.96,174000.0
2013-01-09 12:50:00,5.68,5.68,5.67,5.67,141600.0,3.96,3.96,3.953,3.953,141600.0
2013-01-09 13:00:00,5.68,5.68,5.67,5.67,232800.0,3.96,3.96,3.953,3.953,232800.0
2013-01-09 13:10:00,5.67,5.68,5.67,5.67,266800.0,3.953,3.96,3.953,3.953,266800.0
2013-01-09 13:20:00,5.68,5.68,5.67,5.68,164800.0,3.96,3.96,3.953,3.96,164800.0
2013-01-09 13:30:00,5.68,5.69,5.68,5.68,240400.0,3.96,3.9669,3.96,3.96,240400.0
2013-01-09 13:40:00,5.68,5.7,5.67,5.7,278400.0,3.96,3.9739,3.953,3.9739,278400.0
2013-01-09 13:50:00,5.69,5.7,5.69,5.7,393200.0,3.9669,3.9739,3.9669,3.9739,393200.0
2013-01-09 14:00:00,5.7,5.71,5.69,5.71,308000.0,3.9739,3.9809,3.9669,3.9809,308000.0
2013-01-09 14:10:00,5.71,5.71,5.7,5.71,270800.0,3.9809,3.9809,3.9739,3.9809,270800.0
2013-01-09 14:20:00,5.71,5.73,5.7,5.72,498800.0,3.9809,3.9948,3.9739,3.9878,498800.0
2013-01-09 14:30:00,5.72,5.72,5.69,5.69,356000.0,3.9878,3.9878,3.9669,3.9669,356000.0
2013-01-09 14:40:00,5.69,5.69,5.68,5.68,282400.0,3.9669,3.9669,3.96,3.96,282400.0
2013-01-09 14:50:00,5.68,5.68,5.67,5.67,365200.0,3.96,3.96,3.953,3.953,365200.0
2013-01-09 15:00:00,5.67,5.68,5.66,5.68,462400.0,3.953,3.96,3.946,3.96,462400.0
2013-01-09 15:10:00,5.68,5.69,5.65,5.66,596000.0,3.96,3.9669,3.939,3.946,596000.0
2013-01-09 15:20:00,5.66,5.67,5.64,5.66,545200.0,3.946,3.953,3.9321,3.946,545200.0
2013-01-09 15:30:00,5.66,5.67,5.63,5.64,700800.0,3.946,3.953,3.9251,3.9321,700800.0
2013-01-09 15:40:00,5.64,5.66,5.63,5.63,1245200.0,3.9321,3.946,3.9251,3.9251,1245200.0
2013-01-09 15:50:00,5.64,5.66,5.63,5.65,1383600.0,3.9321,3.946,3.9251,3.939,1383600.0
2013-01-10 09:30:00,5.7,5.72,5.66,5.68,500400.0,3.9739,3.9878,3.946,3.96,500400.0
2013-01-10 09:40:00,5.68,5.68,5.64,5.64,324000.0,3.96,3.96,3.9321,3.9321,324000.0
2013-01-10 09:50:00,5.64,5.65,5.63,5.63,230400.0,3.9321,3.939,3.9251,3.9251,230400.0
2013-01-10 10:00:00,5.64,5.64,5.63,5.64,221600.0,3.9321,3.9321,3.9251,3.9321,221600.0
2013-01-10 10:10:00,5.64,5.64,5.62,5.62,510000.0,3.9321,3.9321,3.9181,3.9181,510000.0
2013-01-10 10:20:00,5.62,5.64,5.62,5.62,209600.0,3.9181,3.9321,3.9181,3.9181,209600.0
2013-01-10 10:30:00,5.63,5.64,5.6,5.64,358400.0,3.9251,3.9321,3.9042,3.9321,358400.0
2013-01-10 10:40:00,5.64,5.65,5.63,5.64,196800.0,3.9321,3.939,3.9251,3.9321,196800.0
2013-01-10 10:50:00,5.64,5.68,5.64,5.66,253200.0,3.9321,3.96,3.9321,3.946,253200.0
2013-01-10 11:00:00,5.66,5.67,5.64,5.66,380400.0,3.946,3.953,3.9321,3.946,380400.0
2013-01-10 11:10:00,5.66,5.67,5.64,5.67,171200.0,3.946,3.953,3.9321,3.953,171200.0
2013-01-10 11:20:00,5.66,5.68,5.66,5.67,179600.0,3.946,3.96,3.946,3.953,179600.0
2013-01-10 11:30:00,5.67,5.69,5.65,5.69,721200.0,3.953,3.9669,3.939,3.9669,721200.0
2013-01-10 11:40:00,5.68,5.7,5.68,5.68,691200.0,3.96,3.9739,3.96,3.96,691200.0
2013-01-10 11:50:00,5.69,5.71,5.69,5.71,155600.0,3.9669,3.9809,3.9669,3.9809,155600.0
2013-01-10 12:00:00,5.71,5.71,5.67,5.67,215200.0,3.9809,3.9809,3.953,3.953,215200.0
2013-01-10 12:10:00,5.68,5.7,5.67,5.7,268800.0,3.96,3.9739,3.953,3.9739,268800.0
2013-01-10 12:20:00,5.7,5.7,5.69,5.7,183200.0,3.9739,3.9739,3.9669,3.9739,183200.0
2013-01-10 12:30:00,5.69,5.7,5.67,5.67,649600.0,3.9669,3.9739,3.953,3.953,649600.0
2013-01-10 12:40:00,5.67,5.68,5.66,5.67,104800.0,3.953,3.96,3.946,3.953,104800.0
2013-01-10 12:50:00,5.67,5.68,5.66,5.67,266000.0,3.953,3.96,3.946,3.953,266000.0
2013-01-10 13:00:00,5.67,5.67,5.66,5.66,93600.0,3.953,3.953,3.946,3.946,93600.0
2013-01-10 13:10:00,5.66,5.66,5.65,5.65,192000.0,3.946,3.946,3.939,3.939,192000.0
2013-01-10 13:20:00,5.65,5.68,5.65,5.67,722800.0,3.939,3.96,3.939,3.953,722800.0
2013-01-10 13:30:00,5.67,5.69,5.66,5.66,938800.0,3.953,3.9669,3.946,3.946,938800.0
2013-01-10 13:40:00,5.66,5.67,5.65,5.66,240800.0,3.946,3.953,3.939,3.946,240800.0
2013-01-10 13:50:00,5.67,5.67,5.66,5.67,243200.0,3.953,3.953,3.946,3.953,243200.0
2013-01-10 14:00:00,5.67,5.68,5.66,5.67,166000.0,3.953,3.96,3.946,3.953,166000.0
2013-01-10 14:10:00,5.66,5.67,5.65,5.65,95600.0,3.946,3.953,3.939,3.939,95600.0
2013-01-10 14:20:00,5.65,5.66,5.65,5.65,149200.0,3.939,3.946,3.939,3.939,149200.0
2013-01-10 14:30:00,5.65,5.67,5.65,5.66,190000.0,3.939,3.953,3.939,3.946,190000.0
2013-01-10 14:40:00,5.66,5.67,5.66,5.66,500800.0,3.946,3.953,3.946,3.946,500800.0
2013-01-10 14:50:00,5.66,5.67,5.66,5.67,278800.0,3.946,3.953,3.946,3.953,278800.0
2013-01-10 15:00:00,5.67,5.68,5.67,5.67,370000.0,3.953,3.96,3.953,3.953,370000.0
2013-01-10 15:10:00,5.67,5.67,5.66,5.66,235600.0,3.953,3.953,3.946,3.946,235600.0
2013-01-10 15:20:00,5.66,5.69,5.66,5.69,466000.0,3.946,3.9669,3.946,3.9669,466000.0
2013-01-10 15:30:00,5.66,5.7,5.66,5.7,774800.0,3.946,3.9739,3.946,3.9739,774800.0
2013-01-10 15:40:00,5.69,5.71,5.69,5.7,753200.0,3.9669,3.9809,3.9669,3.9739,753200.0
2013-01-10 15:50:00,5.7,5.72,5.68,5.7,1549600.0,3.9739,3.9878,3.96,3.9739,1549600.0
2013-01-11 09:30:00,5.67,5.69,5.6,5.62,1217200.0,3.953,3.9669,3.9042,3.9181,1217200.0
2013-01-11 09:40:00,5.62,5.62,5.59,5.6,542000.0,3.9181,3.9181,3.8972,3.9042,542000.0
2013-01-11 09:50:00,5.6,5.61,5.58,5.61,658800.0,3.9042,3.9112,3.8902,3.9112,658800.0
2013-01-11 10:00:00,5.6,5.61,5.59,5.61,872000.0,3.9042,3.9112,3.8972,3.9112,872000.0
2013-01-11 10:10:00,5.61,5.66,5.61,5.64,655600.0,3.9112,3.946,3.9112,3.9321,655600.0
2013-01-11 10:20:00,5.64,5.67,5.63,5.67,183600.0,3.9321,3.953,3.9251,3.953,183600.0
2013-01-11 10:30:00,5.67,5.67,5.63,5.65,440800.0,3.953,3.953,3.9251,3.939,440800.0
2013-01-11 10:40:00,5.65,5.68,5.64,5.68,526000.0,3.939,3.96,3.9321,3.96,526000.0
2013-01-11 10:50:00,5.67,5.7,5.67,5.67,260800.0,3.953,3.9739,3.953,3.953,260800.0
2013-01-11 11:00:00,5.67,5.69,5.66,5.67,333600.0,3.953,3.9669,3.946,3.953,333600.0
2013-01-11 11:10:00,5.67,5.68,5.66,5.66,558000.0,3.953,3.96,3.946,3.946,558000.0
2013-01-11 11:20:00,5.66,5.66,5.64,5.64,279600.0,3.946,3.946,3.9321,3.9321,279600.0
2013-01-11 11:30:00,5.64,5.66,5.64,5.66,103200.0,3.9321,3.946,3.9321,3.946,103200.0
2013-01-11 11:40:00,5.66,5.72,5.66,5.71,1468400.0,3.946,3.9878,3.946,3.9809,1468400.0
2013-01-11 11:50:00,5.71,5.71,5.68,5.68,289200.0,3.9809,3.9809,3.96,3.96,289200.0
2013-01-11 12:00:00,5.68,5.68,5.66,5.68,174800.0,3.96,3.96,3.946,3.96,174800.0
2013-01-11 12:10:00,5.68,5.7,5.68,5.69,87600.0,3.96,3.9739,3.96,3.9669,87600.0
2013-01-11 12:20:00,5.69,5.69,5.67,5.67,548000.0,3.9669,3.9669,3.953,3.953,548000.0
2013-01-11 12:30:00,5.67,5.68,5.66,5.68,765200.0,3.953,3.96,3.946,3.96,765200.0
2013-01-11 12:40:00,5.68,5.69,5.68,5.69,110000.0,3.96,3.9669,3.96,3.9669,110000.0
2013-01-11 12:50:00,5.68,5.68,5.67,5.67,326000.0,3.96,3.96,3.953,3.953,326000.0
2013-01-11 13:00:00,5.67,5.68,5.67,5.67,250400.0,3.953,3.96,3.953,3.953,250400.0
2013-01-11 13:10:00,5.68,5.68,5.67,5.68,617200.0,3.96,3.96,3.953,3.96,617200.0
2013-01-11 13:20:00,5.68,5.68,5.67,5.67,136800.0,3.96,3.96,3.953,3.953,136800.0
2013-01-11 13:30:00,5.67,5.67,5.67,5.67,200400.0,3.953,3.953,3.953,3.953,200400.0
2013-01-11 13:40:00,5.67,5.68,5.67,5.68,447600.0,3.953,3.96,3.953,3.96,447600.0
2013-01-11 13:50:00,5.68,5.7,5.68,5.68,488000.0,3.96,3.9739,3.96,3.96,488000.0
2013-01-11 14:00:00,5.68,5.71,5.68,5.7,533600.0,3.96,3.9809,3.96,3.9739,533600.0
2013-01-11 14:10:00,5.7,5.71,5.69,5.7,204000.0,3.9739,3.9809,3.9669,3.9739,204000.0
2013-01-11 14:20:00,5.7,5.72,5.7,5.71,362800.0,3.9739,3.9878,3.9739,3.9809,362800.0
2013-01-11 14:30:00,5.72,5.72,5.71,5.71,259200.0,3.9878,3.9878,3.9809,3.9809,259200.0
2013-01-11 14:40:00,5.71,5.74,5.71,5.74,371600.0,3.9809,4.0018,3.9809,4.0018,371600.0
2013-01-11 14:50:00,5.74,5.78,5.74,5.78,549600.0,4.0018,4.0297,4.0018,4.0297,549600.0
2013-01-11 15:00:00,5.78,5.78,5.76,5.77,886800.0,4.0297,4.0297,4.0157,4.0227,886800.0
2013-01-11 15:10:00,5.77,5.8,5.77,5.79,707200.0,4.0227,4.0436,4.0227,4.0366,707200.0
2013-01-11 15:20:00,5.79,5.8,5.77,5.78,750400.0,4.0366,4.0436,4.0227,4.0297,750400.0
2013-01-11 15:30:00,5.77,5.8,5.77,5.8,1004400.0,4.0227,4.0436,4.0227,4.0436,1004400.0
2013-01-11 15:40:00,5.8,5.81,5.79,5.79,855600.0,4.0436,4.0506,4.0366,4.0366,855600.0
2013-01-11 15:50:00,5.79,5.81,5.79,5.81,1174000.0,4.0366,4.0506,4.0366,4.0506,1174000.0
2013-01-14 09:30:00,5.8,5.83,5.79,5.83,346000.0,4.0436,4.0645,4.0366,4.0645,346000.0
2013-01-14 09:40:00,5.83,5.84,5.8,5.8,475600.0,4.0645,4.0715,4.0436,4.0436,475600.0
2013-01-14 09:50:00,5.8,5.8,5.78,5.78,491200.0,4.0436,4.0436,4.0297,4.0297,491200.0
2013-01-14 10:00:00,5.78,5.81,5.76,5.76,826000.0,4.0297,4.0506,4.0157,4.0157,826000.0
2013-01-14 10:10:00,5.76,5.76,5.73,5.75,328400.0,4.0157,4.0157,3.9948,4.0088,328400.0
2013-01-14 10:20:00,5.75,5.75,5.74,5.74,289600.0,4.0088,4.0088,4.0018,4.0018,289600.0
2013-01-14 10:30:00,5.74,5.75,5.73,5.75,281600.0,4.0018,4.0088,3.9948,4.0088,281600.0
2013-01-14 10:40:00,5.75,5.75,5.74,5.75,576000.0,4.0088,4.0088,4.0018,4.0088,576000.0
2013-01-14 10:50:00,5.75,5.75,5.74,5.74,252400.0,4.0088,4.0088,4.0018,4.0018,252400.0
2013-01-14 11:00:00,5.75,5.75,5.74,5.74,223600.0,4.0088,4.0088,4.0018,4.0018,223600.0
2013-01-14 11:10:00,5.74,5.75,5.73,5.73,216800.0,4.0018,4.0088,3.9948,3.9948,216800.0
2013-01-14 11:20:00,5.73,5.73,5.72,5.72,143200.0,3.9948,3.9948,3.9878,3.9878,143200.0
2013-01-14 11:30:00,5.72,5.73,5.71,5.72,659200.0,3.9878,3.9948,3.9809,3.9878,659200.0
2013-01-14 11:40:00,5.72,5.73,5.72,5.73,92400.0,3.9878,3.9948,3.9878,3.9948,92400.0
2013-01-14 11:50:00,5.72,5.73,5.72,5.72,117600.0,3.9878,3.9948,3.9878,3.9878,117600.0
2013-01-14 12:00:00,5.73,5.73,5.71,5.72,287600.0,3.9948,3.9948,3.9809,3.9878,287600.0
2013-01-14 12:10:00,5.72,5.72,5.72,5.72,385600.0,3.9878,3.9878,3.9878,3.9878,385600.0
2013-01-14 12:20:00,5.72,5.72,5.71,5.72,108800.0,3.9878,3.9878,3.9809,3.9878,108800.0
2013-01-14 12:30:00,5.72,5.75,5.72,5.75,439200.0,3.9878,4.0088,3.9878,4.0088,439200.0
2013-01-14 12:40:00,5.75,5.76,5.75,5.75,126000.0,4.0088,4.0157,4.0088,4.0088,126000.0
2013-01-14 12:50:00,5.75,5.75,5.75,5.75,392800.0,4.0088,4.0088,4.0088,4.0088,392800.0
2013-01-14 13:00:00,5.75,5.76,5.75,5.75,444800.0,4.0088,4.0157,4.0088,4.0088,444800.0
2013-01-14 13:10:00,5.75,5.75,5.74,5.75,115600.0,4.0088,4.0088,4.0018,4.0088,115600.0
2013-01-14 13:20:00,5.75,5.75,5.75,5.75,464400.0,4.0088,4.0088,4.0088,4.0088,464400.0
2013-01-14 13:30:00,5.75,5.75,5.75,5.75,50000.0,4.0088,4.0088,4.0088,4.0088,50000.0
2013-01-14 13:40:00,5.75,5.75,5.75,5.75,58400.0,4.0088,4.0088,4.0088,4.0088,58400.0
2013-01-14 13:50:00,5.75,5.75,5.74,5.74,128800.0,4.0088,4.0088,4.0018,4.0018,128800.0
2013-01-14 14:00:00,5.75,5.76,5.74,5.76,360000.0,4.0088,4.0157,4.0018,4.0157,360000.0
2013-01-14 14:10:00,5.76,5.76,5.75,5.76,406800.0,4.0157,4.0157,4.0088,4.0157,406800.0
2013-01-14 14:20:00,5.77,5.78,5.76,5.77,202400.0,4.0227,4.0297,4.0157,4.0227,202400.0
2013-01-14 14:30:00,5.77,5.78,5.77,5.78,160400.0,4.0227,4.0297,4.0227,4.0297,160400.0
2013-01-14 14:40:00,5.78,5.78,5.77,5.78,421600.0,4.0297,4.0297,4.0227,4.0297,421600.0
2013-01-14 14:50:00,5.78,5.78,5.76,5.76,779600.0,4.0297,4.0297,4.0157,4.0157,779600.0
2013-01-14 15:00:00,5.76,5.76,5.76,5.76,221200.0,4.0157,4.0157,4.0157,4.0157,221200.0
2013-01-14 15:10:00,5.76,5.76,5.76,5.76,271200.0,4.0157,4.0157,4.0157,4.0157,271200.0
2013-01-14 15:20:00,5.76,5.77,5.75,5.76,337600.0,4.0157,4.0227,4.0088,4.0157,337600.0
2013-01-14 15:30:00,5.76,5.76,5.74,5.75,306400.0,4.0157,4.0157,4.0018,4.0088,306400.0
2013-01-14 15:40:00,5.75,5.76,5.74,5.74,698000.0,4.0088,4.0157,4.0018,4.0018,698000.0
2013-01-14 15:50:00,5.75,5.76,5.74,5.75,1006400.0,4.0088,4.0157,4.0018,4.0088,1006400.0
2013-01-15 09:30:00,5.73,5.73,5.69,5.7,668400.0,3.9948,3.9948,3.9669,3.9739,668400.0
2013-01-15 09:40:00,5.7,5.74,5.7,5.74,711200.0,3.9739,4.0018,3.9739,4.0018,711200.0
2013-01-15 09:50:00,5.74,5.75,5.73,5.73,120400.0,4.0018,4.0088,3.9948,3.9948,120400.0
2013-01-15 10:00:00,5.73,5.74,5.7,5.74,255200.0,3.9948,4.0018,3.9739,4.0018,255200.0
2013-01-15 10:10:00,5.74,5.75,5.72,5.73,432400.0,4.0018,4.0088,3.9878,3.9948,432400.0
2013-01-15 10:20:00,5.73,5.73,5.71,5.73,201200.0,3.9948,3.9948,3.9809,3.9948,201200.0
2013-01-15 10:30:00,5.73,5.75,5.72,5.74,212800.0,3.9948,4.0088,3.9878,4.0018,212800.0
2013-01-15 10:40:00,5.74,5.75,5.74,5.75,120000.0,4.0018,4.0088,4.0018,4.0088,120000.0
2013-01-15 10:50:00,5.75,5.75,5.73,5.74,210000.0,4.0088,4.0088,3.9948,4.0018,210000.0
2013-01-15 11:00:00,5.74,5.74,5.73,5.73,276000.0,4.0018,4.0018,3.9948,3.9948,276000.0
2013-01-15 11:10:00,5.73,5.74,5.72,5.72,314800.0,3.9948,4.0018,3.9878,3.9878,314800.0
2013-01-15 11:20:00,5.72,5.72,5.71,5.72,110000.0,3.9878,3.9878,3.9809,3.9878,110000.0
2013-01-15 11:30:00,5.72,5.73,5.71,5.71,326800.0,3.9878,3.9948,3.9809,3.9809,326800.0
2013-01-15 11:40:00,5.71,5.72,5.71,5.71,71600.0,3.9809,3.9878,3.9809,3.9809,71600.0
2013-01-15 11:50:00,5.72,5.73,5.71,5.73,171600.0,3.9878,3.9948,3.9809,3.9948,171600.0
2013-01-15 12:00:00,5.73,5.75,5.73,5.75,235200.0,3.9948,4.0088,3.9948,4.0088,235200.0
2013-01-15 12:10:00,5.75,5.77,5.75,5.77,194800.0,4.0088,4.0227,4.0088,4.0227,194800.0
2013-01-15 12:20:00,5.77,5.78,5.77,5.78,176000.0,4.0227,4.0297,4.0227,4.0297,176000.0
2013-01-15 12:30:00,5.78,5.79,5.77,5.79,160000.0,4.0297,4.0366,4.0227,4.0366,160000.0
2013-01-15 12:40:00,5.79,5.8,5.77,5.77,83600.0,4.0366,4.0436,4.0227,4.0227,83600.0
2013-01-15 12:50:00,5.77,5.78,5.77,5.77,95200.0,4.0227,4.0297,4.0227,4.0227,95200.0
2013-01-15 13:00:00,5.77,5.77,5.76,5.77,66800.0,4.0227,4.0227,4.0157,4.0227,66800.0
2013-01-15 13:10:00,5.77,5.78,5.77,5.78,103200.0,4.0227,4.0297,4.0227,4.0297,103200.0
2013-01-15 13:20:00,5.78,5.78,5.76,5.77,62000.0,4.0297,4.0297,4.0157,4.0227,62000.0
2013-01-15 13:30:00,5.77,5.77,5.76,5.77,404400.0,4.0227,4.0227,4.0157,4.0227,404400.0
2013-01-15 13:40:00,5.77,5.78,5.77,5.78,54800.0,4.0227,4.0297,4.0227,4.0297,54800.0
2013-01-15 13:50:00,5.78,5.79,5.77,5.77,132000.0,4.0297,4.0366,4.0227,4.0227,132000.0
2013-01-15 14:00:00,5.77,5.78,5.76,5.77,150000.0,4.0227,4.0297,4.0157,4.0227,150000.0
2013-01-15 14:10:00,5.77,5.77,5.76,5.76,60800.0,4.0227,4.0227,4.0157,4.0157,60800.0
2013-01-15 14:20:00,5.77,5.77,5.75,5.75,75200.0,4.0227,4.0227,4.0088,4.0088,75200.0
2013-01-15 14:30:00,5.76,5.77,5.75,5.77,89200.0,4.0157,4.0227,4.0088,4.0227,89200.0
2013-01-15 14:40:00,5.77,5.77,5.75,5.75,350000.0,4.0227,4.0227,4.0088,4.0088,350000.0
2013-01-15 14:50:00,5.75,5.77,5.75,5.76,132400.0,4.0088,4.0227,4.0088,4.0157,132400.0
2013-01-15 15:00:00,5.76,5.78,5.76,5.77,302800.0,4.0157,4.0297,4.0157,4.0227,302800.0
2013-01-15 15:10:00,5.77,5.78,5.77,5.77,588400.0,4.0227,4.0297,4.0227,4.0227,588400.0
2013-01-15 15:20:00,5.77,5.77,5.76,5.76,156800.0,4.0227,4.0227,4.0157,4.0157,156800.0
2013-01-15 15:30:00,5.76,5.77,5.76,5.77,248400.0,4.0157,4.0227,4.0157,4.0227,248400.0
2013-01-15 15:40:00,5.77,5.79,5.76,5.78,876000.0,4.0227,4.0366,4.0157,4.0297,876000.0
2013-01-15 15:50:00,5.78,5.79,5.77,5.79,1635600.0,4.0297,4.0366,4.0227,4.0366,1635600.0
2013-01-16 09:30:00,5.78,5.83,5.75,5.81,299200.0,4.0297,4.0645,4.0088,4.0506,299200.0
2013-01-16 09:40:00,5.81,5.83,5.81,5.81,230000.0,4.0506,4.0645,4.0506,4.0506,230000.0
2013-01-16 09:50:00,5.81,5.82,5.79,5.79,182000.0,4.0506,4.0576,4.0366,4.0366,182000.0
2013-01-16 10:00:00,5.8,5.8,5.78,5.79,302800.0,4.0436,4.0436,4.0297,4.0366,302800.0
2013-01-16 10:10:00,5.79,5.79,5.77,5.79,300800.0,4.0366,4.0366,4.0227,4.0366,300800.0
2013-01-16 10:20:00,5.79,5.81,5.78,5.81,201200.0,4.0366,4.0506,4.0297,4.0506,201200.0
2013-01-16 10:30:00,5.81,5.81,5.79,5.79,284400.0,4.0506,4.0506,4.0366,4.0366,284400.0
2013-01-16 10:40:00,5.79,5.79,5.77,5.78,221200.0,4.0366,4.0366,4.0227,4.0297,221200.0
2013-01-16 10:50:00,5.78,5.78,5.77,5.77,178800.0,4.0297,4.0297,4.0227,4.0227,178800.0
2013-01-16 11:00:00,5.77,5.78,5.77,5.77,131200.0,4.0227,4.0297,4.0227,4.0227,131200.0
2013-01-16 11:10:00,5.77,5.78,5.77,5.78,167600.0,4.0227,4.0297,4.0227,4.0297,167600.0
2013-01-16 11:20:00,5.78,5.81,5.78,5.81,402400.0,4.0297,4.0506,4.0297,4.0506,402400.0
2013-01-16 11:30:00,5.81,5.81,5.79,5.79,180400.0,4.0506,4.0506,4.0366,4.0366,180400.0
2013-01-16 11:40:00,5.79,5.79,5.79,5.79,68400.0,4.0366,4.0366,4.0366,4.0366,68400.0
2013-01-16 11:50:00,5.79,5.79,5.75,5.79,366000.0,4.0366,4.0366,4.0088,4.0366,366000.0
2013-01-16 12:00:00,5.79,5.81,5.79,5.8,244000.0,4.0366,4.0506,4.0366,4.0436,244000.0
2013-01-16 12:10:00,5.8,5.81,5.8,5.8,136800.0,4.0436,4.0506,4.0436,4.0436,136800.0
2013-01-16 12:20:00,5.8,5.8,5.8,5.8,124400.0,4.0436,4.0436,4.0436,4.0436,124400.0
2013-01-16 12:30:00,5.8,5.8,5.79,5.8,137200.0,4.0436,4.0436,4.0366,4.0436,137200.0
2013-01-16 12:40:00,5.8,5.8,5.79,5.8,129600.0,4.0436,4.0436,4.0366,4.0436,129600.0
2013-01-16 12:50:00,5.8,5.8,5.78,5.79,107600.0,4.0436,4.0436,4.0297,4.0366,107600.0
2013-01-16 13:00:00,5.79,5.8,5.78,5.8,172400.0,4.0366,4.0436,4.0297,4.0436,172400.0
2013-01-16 13:10:00,5.79,5.81,5.79,5.8,416400.0,4.0366,4.0506,4.0366,4.0436,416400.0
2013-01-16 13:20:00,5.8,5.82,5.8,5.8,256800.0,4.0436,4.0576,4.0436,4.0436,256800.0
2013-01-16 13:30:00,5.8,5.8,5.79,5.79,132400.0,4.0436,4.0436,4.0366,4.0366,132400.0
2013-01-16 13:40:00,5.79,5.8,5.79,5.79,84800.0,4.0366,4.0436,4.0366,4.0366,84800.0
2013-01-16 13:50:00,5.79,5.79,5.78,5.78,158400.0,4.0366,4.0366,4.0297,4.0297,158400.0
2013-01-16 14:00:00,5.78,5.78,5.77,5.78,198000.0,4.0297,4.0297,4.0227,4.0297,198000.0
2013-01-16 14:10:00,5.77,5.78,5.77,5.77,88800.0,4.0227,4.0297,4.0227,4.0227,88800.0
2013-01-16 14:20:00,5.77,5.77,5.76,5.77,307200.0,4.0227,4.0227,4.0157,4.0227,307200.0
2013-01-16 14:30:00,5.77,5.78,5.76,5.78,122400.0,4.0227,4.0297,4.0157,4.0297,122400.0
2013-01-16 14:40:00,5.78,5.78,5.77,5.78,153200.0,4.0297,4.0297,4.0227,4.0297,153200.0
2013-01-16 14:50:00,5.78,5.78,5.78,5.78,110400.0,4.0297,4.0297,4.0297,4.0297,110400.0
2013-01-16 15:00:00,5.78,5.78,5.76,5.76,347200.0,4.0297,4.0297,4.0157,4.0157,347200.0
2013-01-16 15:10:00,5.77,5.77,5.76,5.76,416400.0,4.0227,4.0227,4.0157,4.0157,416400.0
2013-01-16 15:20:00,5.77,5.78,5.76,5.77,230400.0,4.0227,4.0297,4.0157,4.0227,230400.0
2013-01-16 15:30:00,5.76,5.77,5.76,5.76,298800.0,4.0157,4.0227,4.0157,4.0157,298800.0
2013-01-16 15:40:00,5.76,5.77,5.76,5.76,671200.0,4.0157,4.0227,4.0157,4.0157,671200.0
2013-01-16 15:50:00,5.76,5.77,5.75,5.77,1594400.0,4.0157,4.0227,4.0088,4.0227,1594400.0
2013-01-17 09:30:00,5.8,5.84,5.79,5.81,406400.0,4.0436,4.0715,4.0366,4.0506,406400.0
2013-01-17 09:40:00,5.81,5.82,5.8,5.81,179200.0,4.0506,4.0576,4.0436,4.0506,179200.0
2013-01-17 09:50:00,5.81,5.84,5.81,5.83,286800.0,4.0506,4.0715,4.0506,4.0645,286800.0
2013-01-17 10:00:00,5.83,5.84,5.82,5.82,418400.0,4.0645,4.0715,4.0576,4.0576,418400.0
2013-01-17 10:10:00,5.82,5.85,5.82,5.85,633200.0,4.0576,4.0785,4.0576,4.0785,633200.0
2013-01-17 10:20:00,5.85,5.88,5.84,5.86,237200.0,4.0785,4.0994,4.0715,4.0855,237200.0
2013-01-17 10:30:00,5.86,5.87,5.85,5.85,96800.0,4.0855,4.0924,4.0785,4.0785,96800.0
2013-01-17 10:40:00,5.85,5.85,5.83,5.84,110000.0,4.0785,4.0785,4.0645,4.0715,110000.0
2013-01-17 10:50:00,5.84,5.84,5.82,5.83,293200.0,4.0715,4.0715,4.0576,4.0645,293200.0
2013-01-17 11:00:00,5.83,5.83,5.82,5.83,121600.0,4.0645,4.0645,4.0576,4.0645,121600.0
2013-01-17 11:10:00,5.82,5.83,5.82,5.83,110400.0,4.0576,4.0645,4.0576,4.0645,110400.0
2013-01-17 11:20:00,5.83,5.84,5.83,5.83,102000.0,4.0645,4.0715,4.0645,4.0645,102000.0
2013-01-17 11:30:00,5.83,5.84,5.82,5.83,106800.0,4.0645,4.0715,4.0576,4.0645,106800.0
2013-01-17 11:40:00,5.83,5.84,5.83,5.83,41200.0,4.0645,4.0715,4.0645,4.0645,41200.0
2013-01-17 11:50:00,5.84,5.84,5.82,5.82,86800.0,4.0715,4.0715,4.0576,4.0576,86800.0
2013-01-17 12:00:00,5.82,5.84,5.82,5.83,170800.0,4.0576,4.0715,4.0576,4.0645,170800.0
2013-01-17 12:10:00,5.83,5.84,5.83,5.84,378400.0,4.0645,4.0715,4.0645,4.0715,378400.0
2013-01-17 12:20:00,5.84,5.85,5.84,5.85,196000.0,4.0715,4.0785,4.0715,4.0785,196000.0
2013-01-17 12:30:00,5.85,5.87,5.85,5.87,369600.0,4.0785,4.0924,4.0785,4.0924,369600.0
2013-01-17 12:40:00,5.86,5.87,5.86,5.87,513600.0,4.0855,4.0924,4.0855,4.0924,513600.0
2013-01-17 12:50:00,5.87,5.9,5.87,5.88,287600.0,4.0924,4.1133,4.0924,4.0994,287600.0
2013-01-17 13:00:00,5.88,5.88,5.87,5.87,171200.0,4.0994,4.0994,4.0924,4.0924,171200.0
2013-01-17 13:10:00,5.87,5.87,5.86,5.86,103200.0,4.0924,4.0924,4.0855,4.0855,103200.0
2013-01-17 13:20:00,5.86,5.87,5.86,5.87,156000.0,4.0855,4.0924,4.0855,4.0924,156000.0
2013-01-17 13:30:00,5.87,5.88,5.87,5.87,335200.0,4.0924,4.0994,4.0924,4.0924,335200.0
2013-01-17 13:40:00,5.87,5.87,5.85,5.85,278400.0,4.0924,4.0924,4.0785,4.0785,278400.0
2013-01-17 13:50:00,5.85,5.86,5.85,5.85,148800.0,4.0785,4.0855,4.0785,4.0785,148800.0
2013-01-17 14:00:00,5.86,5.87,5.85,5.87,346000.0,4.0855,4.0924,4.0785,4.0924,346000.0
2013-01-17 14:10:00,5.87,5.88,5.87,5.87,116400.0,4.0924,4.0994,4.0924,4.0924,116400.0
2013-01-17 14:20:00,5.87,5.88,5.87,5.87,166800.0,4.0924,4.0994,4.0924,4.0924,166800.0
2013-01-17 14:30:00,5.87,5.88,5.87,5.88,144400.0,4.0924,4.0994,4.0924,4.0994,144400.0
2013-01-17 14:40:00,5.88,5.88,5.87,5.88,149600.0,4.0994,4.0994,4.0924,4.0994,149600.0
2013-01-17 14:50:00,5.87,5.89,5.87,5.89,143600.0,4.0924,4.1064,4.0924,4.1064,143600.0
2013-01-17 15:00:00,5.88,5.89,5.87,5.88,121200.0,4.0994,4.1064,4.0924,4.0994,121200.0
2013-01-17 15:10:00,5.88,5.88,5.87,5.87,160000.0,4.0994,4.0994,4.0924,4.0924,160000.0
2013-01-17 15:20:00,5.87,5.88,5.87,5.87,213200.0,4.0924,4.0994,4.0924,4.0924,213200.0
2013-01-17 15:30:00,5.87,5.88,5.87,5.88,490800.0,4.0924,4.0994,4.0924,4.0994,490800.0
2013-01-17 15:40:00,5.88,5.89,5.88,5.88,476400.0,4.0994,4.1064,4.0994,4.0994,476400.0
2013-01-17 15:50:00,5.88,5.88,5.87,5.88,936400.0,4.0994,4.0994,4.0924,4.0994,936400.0
2013-01-18 09:30:00,5.88,5.88,5.84,5.85,690800.0,4.0994,4.0994,4.0715,4.0785,690800.0
2013-01-18 09:40:00,5.85,5.85,5.83,5.84,95200.0,4.0785,4.0785,4.0645,4.0715,95200.0
2013-01-18 09:50:00,5.84,5.86,5.82,5.83,149600.0,4.0715,4.0855,4.0576,4.0645,149600.0
2013-01-18 10:00:00,5.84,5.84,5.81,5.84,233200.0,4.0715,4.0715,4.0506,4.0715,233200.0
2013-01-18 10:10:00,5.84,5.85,5.84,5.85,92400.0,4.0715,4.0785,4.0715,4.0785,92400.0
2013-01-18 10:20:00,5.84,5.85,5.83,5.84,224800.0,4.0715,4.0785,4.0645,4.0715,224800.0
2013-01-18 10:30:00,5.84,5.86,5.84,5.86,103200.0,4.0715,4.0855,4.0715,4.0855,103200.0
2013-01-18 10:40:00,5.85,5.88,5.85,5.88,340800.0,4.0785,4.0994,4.0785,4.0994,340800.0
2013-01-18 10:50:00,5.88,5.88,5.87,5.88,421200.0,4.0994,4.0994,4.0924,4.0994,421200.0
2013-01-18 11:00:00,5.88,5.89,5.87,5.87,197600.0,4.0994,4.1064,4.0924,4.0924,197600.0
2013-01-18 11:10:00,5.87,5.88,5.85,5.87,223600.0,4.0924,4.0994,4.0785,4.0924,223600.0
2013-01-18 11:20:00,5.87,5.87,5.84,5.85,726400.0,4.0924,4.0924,4.0715,4.0785,726400.0
2013-01-18 11:30:00,5.85,5.85,5.84,5.84,100800.0,4.0785,4.0785,4.0715,4.0715,100800.0
2013-01-18 11:40:00,5.84,5.84,5.84,5.84,116400.0,4.0715,4.0715,4.0715,4.0715,116400.0
2013-01-18 11:50:00,5.84,5.85,5.84,5.84,111200.0,4.0715,4.0785,4.0715,4.0715,111200.0
2013-01-18 12:00:00,5.83,5.84,5.83,5.83,97600.0,4.0645,4.0715,4.0645,4.0645,97600.0
2013-01-18 12:10:00,5.83,5.84,5.83,5.84,74800.0,4.0645,4.0715,4.0645,4.0715,74800.0
2013-01-18 12:20:00,5.84,5.84,5.83,5.84,62800.0,4.0715,4.0715,4.0645,4.0715,62800.0
2013-01-18 12:30:00,5.84,5.84,5.83,5.84,166000.0,4.0715,4.0715,4.0645,4.0715,166000.0
2013-01-18 12:40:00,5.84,5.84,5.83,5.83,105600.0,4.0715,4.0715,4.0645,4.0645,105600.0
2013-01-18 12:50:00,5.83,5.84,5.83,5.83,269600.0,4.0645,4.0715,4.0645,4.0645,269600.0
2013-01-18 13:00:00,5.83,5.83,5.82,5.83,80400.0,4.0645,4.0645,4.0576,4.0645,80400.0
2013-01-18 13:10:00,5.82,5.83,5.82,5.83,135600.0,4.0576,4.0645,4.0576,4.0645,135600.0
2013-01-18 13:20:00,5.83,5.83,5.82,5.83,350000.0,4.0645,4.0645,4.0576,4.0645,350000.0
2013-01-18 13:30:00,5.82,5.82,5.81,5.81,120800.0,4.0576,4.0576,4.0506,4.0506,120800.0
2013-01-18 13:40:00,5.81,5.82,5.8,5.81,76000.0,4.0506,4.0576,4.0436,4.0506,76000.0
2013-01-18 13:50:00,5.81,5.82,5.8,5.81,64400.0,4.0506,4.0576,4.0436,4.0506,64400.0
2013-01-18 14:00:00,5.81,5.81,5.8,5.81,183200.0,4.0506,4.0506,4.0436,4.0506,183200.0
2013-01-18 14:10:00,5.81,5.83,5.81,5.83,443600.0,4.0506,4.0645,4.0506,4.0645,443600.0
2013-01-18 14:20:00,5.83,5.83,5.82,5.82,200800.0,4.0645,4.0645,4.0576,4.0576,200800.0
2013-01-18 14:30:00,5.82,5.83,5.82,5.82,41200.0,4.0576,4.0645,4.0576,4.0576,41200.0
2013-01-18 14:40:00,5.82,5.83,5.82,5.82,121200.0,4.0576,4.0645,4.0576,4.0576,121200.0
2013-01-18 14:50:00,5.82,5.83,5.82,5.83,70000.0,4.0576,4.0645,4.0576,4.0645,70000.0
2013-01-18 15:00:00,5.83,5.83,5.82,5.82,46800.0,4.0645,4.0645,4.0576,4.0576,46800.0
2013-01-18 15:10:00,5.82,5.83,5.82,5.82,144800.0,4.0576,4.0645,4.0576,4.0576,144800.0
2013-01-18 15:20:00,5.82,5.83,5.82,5.82,132400.0,4.0576,4.0645,4.0576,4.0576,132400.0
2013-01-18 15:30:00,5.82,5.82,5.82,5.82,238400.0,4.0576,4.0576,4.0576,4.0576,238400.0
2013-01-18 15:40:00,5.82,5.82,5.82,5.82,327600.0,4.0576,4.0576,4.0576,4.0576,327600.0
2013-01-18 15:50:00,5.82,5.82,5.81,5.82,600400.0,4.0576,4.0576,4.0506,4.0576,600400.0
2013-01-22 09:30:00,5.84,5.86,5.81,5.85,448400.0,4.0715,4.0855,4.0506,4.0785,448400.0
2013-01-22 09:40:00,5.85,5.86,5.84,5.84,178000.0,4.0785,4.0855,4.0715,4.0715,178000.0
2013-01-22 09:50:00,5.84,5.85,5.82,5.83,125600.0,4.0715,4.0785,4.0576,4.0645,125600.0
2013-01-22 10:00:00,5.82,5.83,5.81,5.81,85200.0,4.0576,4.0645,4.0506,4.0506,85200.0
2013-01-22 10:10:00,5.81,5.82,5.79,5.8,145200.0,4.0506,4.0576,4.0366,4.0436,145200.0
2013-01-22 10:20:00,5.79,5.8,5.79,5.8,101600.0,4.0366,4.0436,4.0366,4.0436,101600.0
2013-01-22 10:30:00,5.8,5.81,5.8,5.8,173200.0,4.0436,4.0506,4.0436,4.0436,173200.0
2013-01-22 10:40:00,5.8,5.81,5.8,5.81,176000.0,4.0436,4.0506,4.0436,4.0506,176000.0
2013-01-22 10:50:00,5.81,5.82,5.81,5.82,192800.0,4.0506,4.0576,4.0506,4.0576,192800.0
2013-01-22 11:00:00,5.82,5.83,5.81,5.82,234400.0,4.0576,4.0645,4.0506,4.0576,234400.0
2013-01-22 11:10:00,5.83,5.83,5.81,5.81,103200.0,4.0645,4.0645,4.0506,4.0506,103200.0
2013-01-22 11:20:00,5.81,5.82,5.81,5.82,71600.0,4.0506,4.0576,4.0506,4.0576,71600.0
2013-01-22 11:30:00,5.82,5.82,5.79,5.8,107600.0,4.0576,4.0576,4.0366,4.0436,107600.0
2013-01-22 11:40:00,5.8,5.81,5.8,5.8,64800.0,4.0436,4.0506,4.0436,4.0436,64800.0
2013-01-22 11:50:00,5.8,5.81,5.8,5.81,123600.0,4.0436,4.0506,4.0436,4.0506,123600.0
2013-01-22 12:00:00,5.81,5.82,5.81,5.81,67600.0,4.0506,4.0576,4.0506,4.0506,67600.0
2013-01-22 12:10:00,5.81,5.81,5.8,5.8,110400.0,4.0506,4.0506,4.0436,4.0436,110400.0
2013-01-22 12:20:00,5.8,5.81,5.8,5.81,68800.0,4.0436,4.0506,4.0436,4.0506,68800.0
2013-01-22 12:30:00,5.8,5.81,5.8,5.8,65200.0,4.0436,4.0506,4.0436,4.0436,65200.0
2013-01-22 12:40:00,5.8,5.81,5.8,5.8,81200.0,4.0436,4.0506,4.0436,4.0436,81200.0
2013-01-22 12:50:00,5.8,5.8,5.8,5.8,60800.0,4.0436,4.0436,4.0436,4.0436,60800.0
2013-01-22 13:00:00,5.8,5.81,5.8,5.8,65600.0,4.0436,4.0506,4.0436,4.0436,65600.0
2013-01-22 13:10:00,5.8,5.81,5.8,5.81,70000.0,4.0436,4.0506,4.0436,4.0506,70000.0
2013-01-22 13:20:00,5.81,5.81,5.79,5.8,64000.0,4.0506,4.0506,4.0366,4.0436,64000.0
2013-01-22 13:30:00,5.79,5.8,5.79,5.79,253600.0,4.0366,4.0436,4.0366,4.0366,253600.0
2013-01-22 13:40:00,5.79,5.81,5.79,5.81,137200.0,4.0366,4.0506,4.0366,4.0506,137200.0
2013-01-22 13:50:00,5.81,5.81,5.81,5.81,111600.0,4.0506,4.0506,4.0506,4.0506,111600.0
2013-01-22 14:00:00,5.81,5.82,5.81,5.82,153200.0,4.0506,4.0576,4.0506,4.0576,153200.0
2013-01-22 14:10:00,5.82,5.82,5.82,5.82,116800.0,4.0576,4.0576,4.0576,4.0576,116800.0
2013-01-22 14:20:00,5.82,5.82,5.82,5.82,652000.0,4.0576,4.0576,4.0576,4.0576,652000.0
2013-01-22 14:30:00,5.82,5.83,5.82,5.82,117200.0,4.0576,4.0645,4.0576,4.0576,117200.0
2013-01-22 14:40:00,5.82,5.83,5.82,5.83,596800.0,4.0576,4.0645,4.0576,4.0645,596800.0
2013-01-22 14:50:00,5.83,5.83,5.82,5.82,313600.0,4.0645,4.0645,4.0576,4.0576,313600.0
2013-01-22 15:00:00,5.82,5.83,5.82,5.83,132000.0,4.0576,4.0645,4.0576,4.0645,132000.0
2013-01-22 15:10:00,5.83,5.83,5.82,5.82,104000.0,4.0645,4.0645,4.0576,4.0576,104000.0
2013-01-22 15:20:00,5.82,5.82,5.81,5.81,192000.0,4.0576,4.0576,4.0506,4.0506,192000.0
2013-01-22 15:30:00,5.82,5.83,5.81,5.83,123600.0,4.0576,4.0645,4.0506,4.0645,123600.0
2013-01-22 15:40:00,5.83,5.83,5.82,5.83,380000.0,4.0645,4.0645,4.0576,4.0645,380000.0
2013-01-22 15:50:00,5.83,5.84,5.83,5.84,734000.0,4.0645,4.0715,4.0645,4.0715,734000.0
2013-01-23 09:30:00,5.83,5.87,5.79,5.81,206000.0,4.0645,4.0924,4.0366,4.0506,206000.0
2013-01-23 09:40:00,5.8,5.81,5.79,5.8,68800.0,4.0436,4.0506,4.0366,4.0436,68800.0
2013-01-23 09:50:00,5.8,5.82,5.78,5.82,352400.0,4.0436,4.0576,4.0297,4.0576,352400.0
2013-01-23 10:00:00,5.82,5.84,5.81,5.83,107600.0,4.0576,4.0715,4.0506,4.0645,107600.0
2013-01-23 10:10:00,5.83,5.83,5.8,5.8,151200.0,4.0645,4.0645,4.0436,4.0436,151200.0
2013-01-23 10:20:00,5.8,5.8,5.79,5.8,157600.0,4.0436,4.0436,4.0366,4.0436,157600.0
2013-01-23 10:30:00,5.8,5.8,5.8,5.8,97600.0,4.0436,4.0436,4.0436,4.0436,97600.0
2013-01-23 10:40:00,5.8,5.81,5.8,5.8,136800.0,4.0436,4.0506,4.0436,4.0436,136800.0
2013-01-23 10:50:00,5.8,5.81,5.8,5.8,112800.0,4.0436,4.0506,4.0436,4.0436,112800.0
2013-01-23 11:00:00,5.8,5.8,5.8,5.8,97600.0,4.0436,4.0436,4.0436,4.0436,97600.0
2013-01-23 11:10:00,5.8,5.8,5.79,5.79,120000.0,4.0436,4.0436,4.0366,4.0366,120000.0
2013-01-23 11:20:00,5.79,5.79,5.78,5.78,93600.0,4.0366,4.0366,4.0297,4.0297,93600.0
2013-01-23 11:30:00,5.78,5.79,5.78,5.78,120000.0,4.0297,4.0366,4.0297,4.0297,120000.0
2013-01-23 11:40:00,5.78,5.79,5.78,5.78,99600.0,4.0297,4.0366,4.0297,4.0297,99600.0
2013-01-23 11:50:00,5.78,5.79,5.78,5.78,118000.0,4.0297,4.0366,4.0297,4.0297,118000.0
2013-01-23 12:00:00,5.78,5.78,5.78,5.78,130000.0,4.0297,4.0297,4.0297,4.0297,130000.0
2013-01-23 12:10:00,5.78,5.78,5.77,5.77,249200.0,4.0297,4.0297,4.0227,4.0227,249200.0
2013-01-23 12:20:00,5.77,5.78,5.77,5.77,46800.0,4.0227,4.0297,4.0227,4.0227,46800.0
2013-01-23 12:30:00,5.77,5.78,5.77,5.77,104400.0,4.0227,4.0297,4.0227,4.0227,104400.0
2013-01-23 12:40:00,5.77,5.78,5.75,5.77,325200.0,4.0227,4.0297,4.0088,4.0227,325200.0
2013-01-23 12:50:00,5.77,5.77,5.76,5.76,116400.0,4.0227,4.0227,4.0157,4.0157,116400.0
2013-01-23 13:00:00,5.77,5.77,5.76,5.76,72400.0,4.0227,4.0227,4.0157,4.0157,72400.0
2013-01-23 13:10:00,5.76,5.76,5.76,5.76,34400.0,4.0157,4.0157,4.0157,4.0157,34400.0
2013-01-23 13:20:00,5.76,5.76,5.75,5.75,97200.0,4.0157,4.0157,4.0088,4.0088,97200.0
2013-01-23 13:30:00,5.75,5.76,5.75,5.76,137600.0,4.0088,4.0157,4.0088,4.0157,137600.0
2013-01-23 13:40:00,5.76,5.76,5.75,5.76,67200.0,4.0157,4.0157,4.0088,4.0157,67200.0
2013-01-23 13:50:00,5.76,5.77,5.75,5.77,83600.0,4.0157,4.0227,4.0088,4.0227,83600.0
2013-01-23 14:00:00,5.76,5.77,5.76,5.76,73600.0,4.0157,4.0227,4.0157,4.0157,73600.0
2013-01-23 14:10:00,5.76,5.76,5.75,5.75,112800.0,4.0157,4.0157,4.0088,4.0088,112800.0
2013-01-23 14:20:00,5.75,5.76,5.75,5.76,98400.0,4.0088,4.0157,4.0088,4.0157,98400.0
2013-01-23 14:30:00,5.76,5.76,5.75,5.76,132400.0,4.0157,4.0157,4.0088,4.0157,132400.0
2013-01-23 14:40:00,5.76,5.76,5.76,5.76,36000.0,4.0157,4.0157,4.0157,4.0157,36000.0
2013-01-23 14:50:00,5.76,5.76,5.76,5.76,81600.0,4.0157,4.0157,4.0157,4.0157,81600.0
2013-01-23 15:00:00,5.76,5.78,5.76,5.78,235200.0,4.0157,4.0297,4.0157,4.0297,235200.0
2013-01-23 15:10:00,5.78,5.78,5.77,5.77,184000.0,4.0297,4.0297,4.0227,4.0227,184000.0
2013-01-23 15:20:00,5.77,5.78,5.77,5.78,111200.0,4.0227,4.0297,4.0227,4.0297,111200.0
2013-01-23 15:30:00,5.77,5.78,5.77,5.77,160000.0,4.0227,4.0297,4.0227,4.0227,160000.0
2013-01-23 15:40:00,5.77,5.79,5.77,5.79,367600.0,4.0227,4.0366,4.0227,4.0366,367600.0
2013-01-23 15:50:00,5.79,5.79,5.78,5.79,870800.0,4.0366,4.0366,4.0297,4.0366,870800.0
2013-01-24 09:30:00,5.8,5.83,5.8,5.82,326000.0,4.0436,4.0645,4.0436,4.0576,326000.0
2013-01-24 09:40:00,5.82,5.82,5.81,5.81,313600.0,4.0576,4.0576,4.0506,4.0506,313600.0
2013-01-24 09:50:00,5.81,5.85,5.81,5.85,612000.0,4.0506,4.0785,4.0506,4.0785,612000.0
2013-01-24 10:00:00,5.85,5.86,5.83,5.83,384000.0,4.0785,4.0855,4.0645,4.0645,384000.0
2013-01-24 10:10:00,5.83,5.83,5.81,5.81,245600.0,4.0645,4.0645,4.0506,4.0506,245600.0
2013-01-24 10:20:00,5.81,5.81,5.79,5.79,135200.0,4.0506,4.0506,4.0366,4.0366,135200.0
2013-01-24 10:30:00,5.79,5.81,5.78,5.79,420800.0,4.0366,4.0506,4.0297,4.0366,420800.0
2013-01-24 10:40:00,5.79,5.81,5.79,5.8,299600.0,4.0366,4.0506,4.0366,4.0436,299600.0
2013-01-24 10:50:00,5.8,5.81,5.79,5.81,166400.0,4.0436,4.0506,4.0366,4.0506,166400.0
2013-01-24 11:00:00,5.81,5.82,5.81,5.82,174000.0,4.0506,4.0576,4.0506,4.0576,174000.0
2013-01-24 11:10:00,5.82,5.84,5.82,5.84,126000.0,4.0576,4.0715,4.0576,4.0715,126000.0
2013-01-24 11:20:00,5.84,5.84,5.83,5.84,232800.0,4.0715,4.0715,4.0645,4.0715,232800.0
2013-01-24 11:30:00,5.84,5.85,5.84,5.85,51600.0,4.0715,4.0785,4.0715,4.0785,51600.0
2013-01-24 11:40:00,5.85,5.85,5.84,5.84,202000.0,4.0785,4.0785,4.0715,4.0715,202000.0
2013-01-24 11:50:00,5.84,5.84,5.83,5.84,71600.0,4.0715,4.0715,4.0645,4.0715,71600.0
2013-01-24 12:00:00,5.84,5.85,5.83,5.83,166000.0,4.0715,4.0785,4.0645,4.0645,166000.0
2013-01-24 12:10:00,5.83,5.83,5.82,5.82,68800.0,4.0645,4.0645,4.0576,4.0576,68800.0
2013-01-24 12:20:00,5.82,5.82,5.81,5.82,101200.0,4.0576,4.0576,4.0506,4.0576,101200.0
2013-01-24 12:30:00,5.82,5.82,5.81,5.81,91600.0,4.0576,4.0576,4.0506,4.0506,91600.0
2013-01-24 12:40:00,5.81,5.82,5.81,5.81,43600.0,4.0506,4.0576,4.0506,4.0506,43600.0
2013-01-24 12:50:00,5.81,5.82,5.81,5.81,44400.0,4.0506,4.0576,4.0506,4.0506,44400.0
2013-01-24 13:00:00,5.81,5.81,5.8,5.81,83200.0,4.0506,4.0506,4.0436,4.0506,83200.0
2013-01-24 13:10:00,5.81,5.82,5.81,5.82,57200.0,4.0506,4.0576,4.0506,4.0576,57200.0
2013-01-24 13:20:00,5.82,5.82,5.81,5.82,40400.0,4.0576,4.0576,4.0506,4.0576,40400.0
2013-01-24 13:30:00,5.82,5.83,5.81,5.82,86000.0,4.0576,4.0645,4.0506,4.0576,86000.0
2013-01-24 13:40:00,5.82,5.82,5.8,5.8,195200.0,4.0576,4.0576,4.0436,4.0436,195200.0
2013-01-24 13:50:00,5.8,5.81,5.8,5.81,63200.0,4.0436,4.0506,4.0436,4.0506,63200.0
2013-01-24 14:00:00,5.81,5.82,5.81,5.82,153200.0,4.0506,4.0576,4.0506,4.0576,153200.0
2013-01-24 14:10:00,5.82,5.83,5.82,5.83,159200.0,4.0576,4.0645,4.0576,4.0645,159200.0
2013-01-24 14:20:00,5.83,5.83,5.82,5.83,190800.0,4.0645,4.0645,4.0576,4.0645,190800.0
2013-01-24 14:30:00,5.83,5.84,5.83,5.84,264000.0,4.0645,4.0715,4.0645,4.0715,264000.0
2013-01-24 14:40:00,5.84,5.86,5.84,5.86,220400.0,4.0715,4.0855,4.0715,4.0855,220400.0
2013-01-24 14:50:00,5.86,5.86,5.85,5.85,155200.0,4.0855,4.0855,4.0785,4.0785,155200.0
2013-01-24 15:00:00,5.85,5.87,5.85,5.86,315200.0,4.0785,4.0924,4.0785,4.0855,315200.0
2013-01-24 15:10:00,5.86,5.87,5.86,5.87,232800.0,4.0855,4.0924,4.0855,4.0924,232800.0
2013-01-24 15:20:00,5.86,5.88,5.86,5.87,293600.0,4.0855,4.0994,4.0855,4.0924,293600.0
2013-01-24 15:30:00,5.87,5.88,5.87,5.88,290000.0,4.0924,4.0994,4.0924,4.0994,290000.0
2013-01-24 15:40:00,5.88,5.89,5.86,5.87,511600.0,4.0994,4.1064,4.0855,4.0924,511600.0
2013-01-24 15:50:00,5.87,5.88,5.86,5.87,987200.0,4.0924,4.0994,4.0855,4.0924,987200.0
2013-01-25 09:30:00,5.9,5.9,5.86,5.9,136000.0,4.1133,4.1133,4.0855,4.1133,136000.0
2013-01-25 09:40:00,5.9,5.93,5.89,5.92,218000.0,4.1133,4.1343,4.1064,4.1273,218000.0
2013-01-25 09:50:00,5.93,5.95,5.91,5.91,260000.0,4.1343,4.1482,4.1203,4.1203,260000.0
2013-01-25 10:00:00,5.91,5.91,5.89,5.91,326400.0,4.1203,4.1203,4.1064,4.1203,326400.0
2013-01-25 10:10:00,5.9,5.9,5.9,5.9,180000.0,4.1133,4.1133,4.1133,4.1133,180000.0
2013-01-25 10:20:00,5.9,5.9,5.89,5.89,119600.0,4.1133,4.1133,4.1064,4.1064,119600.0
2013-01-25 10:30:00,5.89,5.9,5.89,5.9,96000.0,4.1064,4.1133,4.1064,4.1133,96000.0
2013-01-25 10:40:00,5.9,5.91,5.89,5.9,806400.0,4.1133,4.1203,4.1064,4.1133,806400.0
2013-01-25 10:50:00,5.9,5.92,5.9,5.91,418400.0,4.1133,4.1273,4.1133,4.1203,418400.0
2013-01-25 11:00:00,5.9,5.91,5.9,5.91,180400.0,4.1133,4.1203,4.1133,4.1203,180400.0
2013-01-25 11:10:00,5.9,5.91,5.89,5.89,156800.0,4.1133,4.1203,4.1064,4.1064,156800.0
2013-01-25 11:20:00,5.89,5.91,5.89,5.9,43200.0,4.1064,4.1203,4.1064,4.1133,43200.0
2013-01-25 11:30:00,5.9,5.9,5.89,5.9,130400.0,4.1133,4.1133,4.1064,4.1133,130400.0
2013-01-25 11:40:00,5.9,5.9,5.89,5.89,211600.0,4.1133,4.1133,4.1064,4.1064,211600.0
2013-01-25 11:50:00,5.89,5.89,5.86,5.87,120400.0,4.1064,4.1064,4.0855,4.0924,120400.0
2013-01-25 12:00:00,5.87,5.88,5.86,5.88,34400.0,4.0924,4.0994,4.0855,4.0994,34400.0
2013-01-25 12:10:00,5.88,5.88,5.87,5.87,46800.0,4.0994,4.0994,4.0924,4.0924,46800.0
2013-01-25 12:20:00,5.87,5.87,5.87,5.87,32800.0,4.0924,4.0924,4.0924,4.0924,32800.0
2013-01-25 12:30:00,5.87,5.87,5.87,5.87,35600.0,4.0924,4.0924,4.0924,4.0924,35600.0
2013-01-25 12:40:00,5.87,5.87,5.86,5.86,39200.0,4.0924,4.0924,4.0855,4.0855,39200.0
2013-01-25 12:50:00,5.87,5.87,5.85,5.86,87200.0,4.0924,4.0924,4.0785,4.0855,87200.0
2013-01-25 13:00:00,5.86,5.86,5.85,5.86,43200.0,4.0855,4.0855,4.0785,4.0855,43200.0
2013-01-25 13:10:00,5.86,5.87,5.85,5.86,101200.0,4.0855,4.0924,4.0785,4.0855,101200.0
2013-01-25 13:20:00,5.86,5.87,5.86,5.87,88800.0,4.0855,4.0924,4.0855,4.0924,88800.0
2013-01-25 13:30:00,5.87,5.88,5.87,5.88,141600.0,4.0924,4.0994,4.0924,4.0994,141600.0
2013-01-25 13:40:00,5.88,5.9,5.88,5.89,123200.0,4.0994,4.1133,4.0994,4.1064,123200.0
2013-01-25 13:50:00,5.89,5.89,5.88,5.88,41200.0,4.1064,4.1064,4.0994,4.0994,41200.0
2013-01-25 14:00:00,5.88,5.89,5.88,5.88,74800.0,4.0994,4.1064,4.0994,4.0994,74800.0
2013-01-25 14:10:00,5.88,5.89,5.88,5.88,84000.0,4.0994,4.1064,4.0994,4.0994,84000.0
2013-01-25 14:20:00,5.88,5.89,5.88,5.88,178000.0,4.0994,4.1064,4.0994,4.0994,178000.0
2013-01-25 14:30:00,5.88,5.89,5.88,5.89,144400.0,4.0994,4.1064,4.0994,4.1064,144400.0
2013-01-25 14:40:00,5.89,5.9,5.89,5.89,178400.0,4.1064,4.1133,4.1064,4.1064,178400.0
2013-01-25 14:50:00,5.89,5.9,5.89,5.89,225200.0,4.1064,4.1133,4.1064,4.1064,225200.0
2013-01-25 15:00:00,5.9,5.9,5.88,5.89,265600.0,4.1133,4.1133,4.0994,4.1064,265600.0
2013-01-25 15:10:00,5.89,5.91,5.89,5.9,165600.0,4.1064,4.1203,4.1064,4.1133,165600.0
2013-01-25 15:20:00,5.9,5.91,5.9,5.91,132400.0,4.1133,4.1203,4.1133,4.1203,132400.0
2013-01-25 15:30:00,5.91,5.91,5.91,5.91,434400.0,4.1203,4.1203,4.1203,4.1203,434400.0
2013-01-25 15:40:00,5.91,5.92,5.91,5.92,720000.0,4.1203,4.1273,4.1203,4.1273,720000.0
2013-01-25 15:50:00,5.92,5.93,5.91,5.93,789600.0,4.1273,4.1343,4.1203,4.1343,789600.0
2013-01-28 09:30:00,5.94,5.95,5.91,5.94,288000.0,4.1412,4.1482,4.1203,4.1412,288000.0
2013-01-28 09:40:00,5.93,5.94,5.89,5.9,95200.0,4.1343,4.1412,4.1064,4.1133,95200.0
2013-01-28 09:50:00,5.89,5.9,5.89,5.89,61200.0,4.1064,4.1133,4.1064,4.1064,61200.0
2013-01-28 10:00:00,5.89,5.93,5.88,5.91,251200.0,4.1064,4.1343,4.0994,4.1203,251200.0
2013-01-28 10:10:00,5.91,5.92,5.9,5.9,84800.0,4.1203,4.1273,4.1133,4.1133,84800.0
2013-01-28 10:20:00,5.91,5.93,5.91,5.92,309200.0,4.1203,4.1343,4.1203,4.1273,309200.0
2013-01-28 10:30:00,5.92,5.93,5.92,5.92,70000.0,4.1273,4.1343,4.1273,4.1273,70000.0
2013-01-28 10:40:00,5.92,5.92,5.92,5.92,122000.0,4.1273,4.1273,4.1273,4.1273,122000.0
2013-01-28 10:50:00,5.92,5.93,5.92,5.92,152400.0,4.1273,4.1343,4.1273,4.1273,152400.0
2013-01-28 11:00:00,5.92,5.93,5.92,5.92,334000.0,4.1273,4.1343,4.1273,4.1273,334000.0
2013-01-28 11:10:00,5.92,5.92,5.91,5.91,79600.0,4.1273,4.1273,4.1203,4.1203,79600.0
2013-01-28 11:20:00,5.91,5.93,5.91,5.92,51200.0,4.1203,4.1343,4.1203,4.1273,51200.0
2013-01-28 11:30:00,5.92,5.92,5.92,5.92,80000.0,4.1273,4.1273,4.1273,4.1273,80000.0
2013-01-28 11:40:00,5.92,5.92,5.92,5.92,82800.0,4.1273,4.1273,4.1273,4.1273,82800.0
2013-01-28 11:50:00,5.92,5.93,5.92,5.92,323600.0,4.1273,4.1343,4.1273,4.1273,323600.0
2013-01-28 12:00:00,5.92,5.93,5.92,5.93,258400.0,4.1273,4.1343,4.1273,4.1343,258400.0
2013-01-28 12:10:00,5.93,5.93,5.92,5.93,105200.0,4.1343,4.1343,4.1273,4.1343,105200.0
2013-01-28 12:20:00,5.93,5.93,5.92,5.93,187600.0,4.1343,4.1343,4.1273,4.1343,187600.0
2013-01-28 12:30:00,5.93,5.94,5.92,5.92,183600.0,4.1343,4.1412,4.1273,4.1273,183600.0
2013-01-28 12:40:00,5.92,5.92,5.91,5.92,77600.0,4.1273,4.1273,4.1203,4.1273,77600.0
2013-01-28 12:50:00,5.91,5.92,5.91,5.91,50800.0,4.1203,4.1273,4.1203,4.1203,50800.0
2013-01-28 13:00:00,5.91,5.91,5.89,5.89,87200.0,4.1203,4.1203,4.1064,4.1064,87200.0
2013-01-28 13:10:00,5.89,5.9,5.88,5.89,158000.0,4.1064,4.1133,4.0994,4.1064,158000.0
2013-01-28 13:20:00,5.89,5.89,5.88,5.88,119200.0,4.1064,4.1064,4.0994,4.0994,119200.0
2013-01-28 13:30:00,5.88,5.9,5.88,5.89,63200.0,4.0994,4.1133,4.0994,4.1064,63200.0
2013-01-28 13:40:00,5.89,5.9,5.89,5.9,36000.0,4.1064,4.1133,4.1064,4.1133,36000.0
2013-01-28 13:50:00,5.9,5.91,5.9,5.91,59200.0,4.1133,4.1203,4.1133,4.1203,59200.0
2013-01-28 14:00:00,5.91,5.92,5.9,5.92,97200.0,4.1203,4.1273,4.1133,4.1273,97200.0
2013-01-28 14:10:00,5.92,5.92,5.92,5.92,75200.0,4.1273,4.1273,4.1273,4.1273,75200.0
2013-01-28 14:20:00,5.92,5.92,5.92,5.92,50800.0,4.1273,4.1273,4.1273,4.1273,50800.0
2013-01-28 14:30:00,5.92,5.93,5.92,5.92,260800.0,4.1273,4.1343,4.1273,4.1273,260800.0
2013-01-28 14:40:00,5.92,5.93,5.92,5.92,108800.0,4.1273,4.1343,4.1273,4.1273,108800.0
2013-01-28 14:50:00,5.92,5.93,5.92,5.93,176000.0,4.1273,4.1343,4.1273,4.1343,176000.0
2013-01-28 15:00:00,5.93,5.93,5.92,5.92,167200.0,4.1343,4.1343,4.1273,4.1273,167200.0
2013-01-28 15:10:00,5.92,5.93,5.92,5.93,182800.0,4.1273,4.1343,4.1273,4.1343,182800.0
2013-01-28 15:20:00,5.93,5.93,5.92,5.92,130800.0,4.1343,4.1343,4.1273,4.1273,130800.0
2013-01-28 15:30:00,5.93,5.94,5.92,5.94,255600.0,4.1343,4.1412,4.1273,4.1412,255600.0
2013-01-28 15:40:00,5.94,5.94,5.93,5.94,161600.0,4.1412,4.1412,4.1343,4.1412,161600.0
2013-01-28 15:50:00,5.94,5.95,5.93,5.95,650000.0,4.1412,4.1482,4.1343,4.1482,650000.0
2013-01-29 09:30:00,5.91,5.95,5.88,5.89,350800.0,4.1203,4.1482,4.0994,4.1064,350800.0
2013-01-29 09:40:00,5.89,5.89,5.88,5.89,138000.0,4.1064,4.1064,4.0994,4.1064,138000.0
2013-01-29 09:50:00,5.89,5.92,5.89,5.92,226400.0,4.1064,4.1273,4.1064,4.1273,226400.0
2013-01-29 10:00:00,5.92,5.92,5.87,5.87,374000.0,4.1273,4.1273,4.0924,4.0924,374000.0
2013-01-29 10:10:00,5.87,5.88,5.86,5.88,624800.0,4.0924,4.0994,4.0855,4.0994,624800.0
2013-01-29 10:20:00,5.88,5.91,5.88,5.91,125600.0,4.0994,4.1203,4.0994,4.1203,125600.0
2013-01-29 10:30:00,5.91,5.95,5.9,5.94,355200.0,4.1203,4.1482,4.1133,4.1412,355200.0
2013-01-29 10:40:00,5.94,5.97,5.93,5.94,370400.0,4.1412,4.1621,4.1343,4.1412,370400.0
2013-01-29 10:50:00,5.94,5.95,5.92,5.95,247200.0,4.1412,4.1482,4.1273,4.1482,247200.0
2013-01-29 11:00:00,5.95,5.95,5.93,5.95,224000.0,4.1482,4.1482,4.1343,4.1482,224000.0
2013-01-29 11:10:00,5.95,5.97,5.94,5.97,335600.0,4.1482,4.1621,4.1412,4.1621,335600.0
2013-01-29 11:20:00,5.97,5.98,5.96,5.98,248000.0,4.1621,4.1691,4.1552,4.1691,248000.0
2013-01-29 11:30:00,5.97,6.01,5.97,6.0,618000.0,4.1621,4.19,4.1621,4.1831,618000.0
2013-01-29 11:40:00,6.0,6.06,6.0,6.03,366000.0,4.1831,4.2249,4.1831,4.204,366000.0
2013-01-29 11:50:00,6.02,6.03,6.01,6.02,261600.0,4.197,4.204,4.19,4.197,261600.0
2013-01-29 12:00:00,6.01,6.01,6.0,6.0,233200.0,4.19,4.19,4.1831,4.1831,233200.0
2013-01-29 12:10:00,6.0,6.01,6.0,6.01,154800.0,4.1831,4.19,4.1831,4.19,154800.0
2013-01-29 12:20:00,6.01,6.01,6.0,6.0,95600.0,4.19,4.19,4.1831,4.1831,95600.0
2013-01-29 12:30:00,6.0,6.01,6.0,6.01,94400.0,4.1831,4.19,4.1831,4.19,94400.0
2013-01-29 12:40:00,6.01,6.01,6.0,6.0,117600.0,4.19,4.19,4.1831,4.1831,117600.0
2013-01-29 12:50:00,6.0,6.01,6.0,6.01,120000.0,4.1831,4.19,4.1831,4.19,120000.0
2013-01-29 13:00:00,6.01,6.01,6.0,6.0,125200.0,4.19,4.19,4.1831,4.1831,125200.0
2013-01-29 13:10:00,6.0,6.01,6.0,6.0,76400.0,4.1831,4.19,4.1831,4.1831,76400.0
2013-01-29 13:20:00,6.0,6.0,5.99,5.99,116800.0,4.1831,4.1831,4.1761,4.1761,116800.0
2013-01-29 13:30:00,6.0,6.0,5.99,6.0,78000.0,4.1831,4.1831,4.1761,4.1831,78000.0
2013-01-29 13:40:00,6.0,6.01,6.0,6.0,205200.0,4.1831,4.19,4.1831,4.1831,205200.0
2013-01-29 13:50:00,6.0,6.01,6.0,6.01,81600.0,4.1831,4.19,4.1831,4.19,81600.0
2013-01-29 14:00:00,6.0,6.01,6.0,6.01,95600.0,4.1831,4.19,4.1831,4.19,95600.0
2013-01-29 14:10:00,6.01,6.01,6.0,6.0,71600.0,4.19,4.19,4.1831,4.1831,71600.0
2013-01-29 14:20:00,6.0,6.01,5.99,6.0,102000.0,4.1831,4.19,4.1761,4.1831,102000.0
2013-01-29 14:30:00,5.99,6.0,5.98,5.99,79600.0,4.1761,4.1831,4.1691,4.1761,79600.0
2013-01-29 14:40:00,5.99,5.99,5.98,5.99,85600.0,4.1761,4.1761,4.1691,4.1761,85600.0
2013-01-29 14:50:00,5.99,5.99,5.98,5.98,74800.0,4.1761,4.1761,4.1691,4.1691,74800.0
2013-01-29 15:00:00,5.99,6.0,5.98,5.99,214400.0,4.1761,4.1831,4.1691,4.1761,214400.0
2013-01-29 15:10:00,5.99,6.0,5.99,5.99,100000.0,4.1761,4.1831,4.1761,4.1761,100000.0
2013-01-29 15:20:00,5.99,6.0,5.99,6.0,179600.0,4.1761,4.1831,4.1761,4.1831,179600.0
2013-01-29 15:30:00,6.0,6.0,5.99,6.0,334800.0,4.1831,4.1831,4.1761,4.1831,334800.0
2013-01-29 15:40:00,6.0,6.01,6.0,6.01,447600.0,4.1831,4.19,4.1831,4.19,447600.0
2013-01-29 15:50:00,6.01,6.01,6.0,6.01,810800.0,4.19,4.19,4.1831,4.19,810800.0
2013-01-30 09:30:00,6.0,6.05,5.97,6.0,292000.0,4.1831,4.2179,4.1621,4.1831,292000.0
2013-01-30 09:40:00,6.0,6.0,5.98,5.99,246800.0,4.1831,4.1831,4.1691,4.1761,246800.0
2013-01-30 09:50:00,5.99,5.99,5.96,5.97,444000.0,4.1761,4.1761,4.1552,4.1621,444000.0
2013-01-30 10:00:00,5.97,5.98,5.94,5.95,306800.0,4.1621,4.1691,4.1412,4.1482,306800.0
2013-01-30 10:10:00,5.94,5.97,5.94,5.96,213200.0,4.1412,4.1621,4.1412,4.1552,213200.0
2013-01-30 10:20:00,5.96,5.96,5.95,5.95,266800.0,4.1552,4.1552,4.1482,4.1482,266800.0
2013-01-30 10:30:00,5.95,5.96,5.95,5.96,81200.0,4.1482,4.1552,4.1482,4.1552,81200.0
2013-01-30 10:40:00,5.95,5.97,5.95,5.97,220800.0,4.1482,4.1621,4.1482,4.1621,220800.0
2013-01-30 10:50:00,5.97,5.98,5.97,5.98,170400.0,4.1621,4.1691,4.1621,4.1691,170400.0
2013-01-30 11:00:00,5.98,5.99,5.98,5.99,160800.0,4.1691,4.1761,4.1691,4.1761,160800.0
2013-01-30 11:10:00,5.98,5.99,5.98,5.98,219200.0,4.1691,4.1761,4.1691,4.1691,219200.0
2013-01-30 11:20:00,5.98,5.99,5.98,5.99,224000.0,4.1691,4.1761,4.1691,4.1761,224000.0
2013-01-30 11:30:00,5.99,6.01,5.99,6.01,119600.0,4.1761,4.19,4.1761,4.19,119600.0
2013-01-30 11:40:00,6.01,6.01,6.0,6.0,125200.0,4.19,4.19,4.1831,4.1831,125200.0
2013-01-30 11:50:00,6.0,6.0,6.0,6.0,94000.0,4.1831,4.1831,4.1831,4.1831,94000.0
2013-01-30 12:00:00,6.0,6.01,5.99,5.99,266800.0,4.1831,4.19,4.1761,4.1761,266800.0
2013-01-30 12:10:00,5.99,5.99,5.97,5.97,77200.0,4.1761,4.1761,4.1621,4.1621,77200.0
2013-01-30 12:20:00,5.97,5.98,5.97,5.98,209600.0,4.1621,4.1691,4.1621,4.1691,209600.0
2013-01-30 12:30:00,5.98,5.98,5.98,5.98,37600.0,4.1691,4.1691,4.1691,4.1691,37600.0
2013-01-30 12:40:00,5.98,5.98,5.98,5.98,131200.0,4.1691,4.1691,4.1691,4.1691,131200.0
2013-01-30 12:50:00,5.98,5.98,5.98,5.98,112000.0,4.1691,4.1691,4.1691,4.1691,112000.0
2013-01-30 13:00:00,5.98,5.98,5.97,5.98,212000.0,4.1691,4.1691,4.1621,4.1691,212000.0
2013-01-30 13:10:00,5.97,5.98,5.97,5.97,388400.0,4.1621,4.1691,4.1621,4.1621,388400.0
2013-01-30 13:20:00,5.97,5.98,5.96,5.96,184000.0,4.1621,4.1691,4.1552,4.1552,184000.0
2013-01-30 13:30:00,5.96,5.96,5.95,5.95,118800.0,4.1552,4.1552,4.1482,4.1482,118800.0
2013-01-30 13:40:00,5.95,5.95,5.95,5.95,58800.0,4.1482,4.1482,4.1482,4.1482,58800.0
2013-01-30 13:50:00,5.95,5.95,5.94,5.94,109600.0,4.1482,4.1482,4.1412,4.1412,109600.0
2013-01-30 14:00:00,5.94,5.95,5.94,5.95,94800.0,4.1412,4.1482,4.1412,4.1482,94800.0
2013-01-30 14:10:00,5.95,5.95,5.93,5.94,160000.0,4.1482,4.1482,4.1343,4.1412,160000.0
2013-01-30 14:20:00,5.94,5.94,5.92,5.93,163600.0,4.1412,4.1412,4.1273,4.1343,163600.0
2013-01-30 14:30:00,5.93,5.94,5.92,5.93,282800.0,4.1343,4.1412,4.1273,4.1343,282800.0
2013-01-30 14:40:00,5.93,5.93,5.92,5.93,132400.0,4.1343,4.1343,4.1273,4.1343,132400.0
2013-01-30 14:50:00,5.93,5.93,5.93,5.93,62000.0,4.1343,4.1343,4.1343,4.1343,62000.0
2013-01-30 15:00:00,5.93,5.93,5.93,5.93,192800.0,4.1343,4.1343,4.1343,4.1343,192800.0
2013-01-30 15:10:00,5.93,5.94,5.93,5.93,242000.0,4.1343,4.1412,4.1343,4.1343,242000.0
2013-01-30 15:20:00,5.93,5.93,5.91,5.91,247200.0,4.1343,4.1343,4.1203,4.1203,247200.0
2013-01-30 15:30:00,5.91,5.92,5.9,5.9,344000.0,4.1203,4.1273,4.1133,4.1133,344000.0
2013-01-30 15:40:00,5.9,5.91,5.9,5.91,418800.0,4.1133,4.1203,4.1133,4.1203,418800.0
2013-01-30 15:50:00,5.91,5.92,5.9,5.91,705600.0,4.1203,4.1273,4.1133,4.1203,705600.0
2013-01-31 09:30:00,5.92,5.93,5.88,5.88,206000.0,4.1273,4.1343,4.0994,4.0994,206000.0
2013-01-31 09:40:00,5.88,5.9,5.86,5.86,324800.0,4.0994,4.1133,4.0855,4.0855,324800.0
2013-01-31 09:50:00,5.86,5.87,5.84,5.85,391600.0,4.0855,4.0924,4.0715,4.0785,391600.0
2013-01-31 10:00:00,5.85,5.87,5.83,5.83,783200.0,4.0785,4.0924,4.0645,4.0645,783200.0
2013-01-31 10:10:00,5.83,5.84,5.79,5.8,491200.0,4.0645,4.0715,4.0366,4.0436,491200.0
2013-01-31 10:20:00,5.8,5.82,5.76,5.76,453200.0,4.0436,4.0576,4.0157,4.0157,453200.0
2013-01-31 10:30:00,5.76,5.8,5.73,5.73,582000.0,4.0157,4.0436,3.9948,3.9948,582000.0
2013-01-31 10:40:00,5.73,5.74,5.71,5.71,450800.0,3.9948,4.0018,3.9809,3.9809,450800.0
2013-01-31 10:50:00,5.71,5.72,5.69,5.72,554800.0,3.9809,3.9878,3.9669,3.9878,554800.0
2013-01-31 11:00:00,5.71,5.71,5.67,5.69,722400.0,3.9809,3.9809,3.953,3.9669,722400.0
2013-01-31 11:10:00,5.68,5.69,5.67,5.68,959200.0,3.96,3.9669,3.953,3.96,959200.0
2013-01-31 11:20:00,5.68,5.68,5.65,5.65,249600.0,3.96,3.96,3.939,3.939,249600.0
2013-01-31 11:30:00,5.65,5.68,5.64,5.68,367600.0,3.939,3.96,3.9321,3.96,367600.0
2013-01-31 11:40:00,5.68,5.72,5.68,5.72,535600.0,3.96,3.9878,3.96,3.9878,535600.0
2013-01-31 11:50:00,5.72,5.73,5.7,5.72,509600.0,3.9878,3.9948,3.9739,3.9878,509600.0
2013-01-31 12:00:00,5.72,5.74,5.71,5.74,272400.0,3.9878,4.0018,3.9809,4.0018,272400.0
2013-01-31 12:10:00,5.74,5.75,5.73,5.73,1045200.0,4.0018,4.0088,3.9948,3.9948,1045200.0
2013-01-31 12:20:00,5.74,5.74,5.73,5.74,216000.0,4.0018,4.0018,3.9948,4.0018,216000.0
2013-01-31 12:30:00,5.74,5.76,5.74,5.75,286000.0,4.0018,4.0157,4.0018,4.0088,286000.0
2013-01-31 12:40:00,5.75,5.76,5.75,5.75,393200.0,4.0088,4.0157,4.0088,4.0088,393200.0
2013-01-31 12:50:00,5.75,5.75,5.74,5.74,238400.0,4.0088,4.0088,4.0018,4.0018,238400.0
2013-01-31 13:00:00,5.74,5.75,5.74,5.74,168000.0,4.0018,4.0088,4.0018,4.0018,168000.0
2013-01-31 13:10:00,5.74,5.74,5.73,5.74,172400.0,4.0018,4.0018,3.9948,4.0018,172400.0
2013-01-31 13:20:00,5.74,5.76,5.74,5.76,341600.0,4.0018,4.0157,4.0018,4.0157,341600.0
2013-01-31 13:30:00,5.75,5.77,5.75,5.76,612800.0,4.0088,4.0227,4.0088,4.0157,612800.0
2013-01-31 13:40:00,5.76,5.77,5.76,5.76,349200.0,4.0157,4.0227,4.0157,4.0157,349200.0
2013-01-31 13:50:00,5.77,5.77,5.76,5.76,128800.0,4.0227,4.0227,4.0157,4.0157,128800.0
2013-01-31 14:00:00,5.76,5.78,5.76,5.78,270000.0,4.0157,4.0297,4.0157,4.0297,270000.0
2013-01-31 14:10:00,5.78,5.79,5.78,5.79,739200.0,4.0297,4.0366,4.0297,4.0366,739200.0
2013-01-31 14:20:00,5.79,5.79,5.79,5.79,146000.0,4.0366,4.0366,4.0366,4.0366,146000.0
2013-01-31 14:30:00,5.79,5.79,5.78,5.79,138400.0,4.0366,4.0366,4.0297,4.0366,138400.0
2013-01-31 14:40:00,5.78,5.8,5.78,5.79,498000.0,4.0297,4.0436,4.0297,4.0366,498000.0
2013-01-31 14:50:00,5.79,5.81,5.79,5.8,259600.0,4.0366,4.0506,4.0366,4.0436,259600.0
2013-01-31 15:00:00,5.8,5.8,5.8,5.8,1624400.0,4.0436,4.0436,4.0436,4.0436,1624400.0
2013-01-31 15:10:00,5.8,5.82,5.8,5.81,440400.0,4.0436,4.0576,4.0436,4.0506,440400.0
2013-01-31 15:20:00,5.81,5.82,5.81,5.82,339200.0,4.0506,4.0576,4.0506,4.0576,339200.0
2013-01-31 15:30:00,5.82,5.83,5.81,5.82,323600.0,4.0576,4.0645,4.0506,4.0576,323600.0
2013-01-31 15:40:00,5.81,5.82,5.81,5.82,741600.0,4.0506,4.0576,4.0506,4.0576,741600.0
2013-01-31 15:50:00,5.82,5.82,5.8,5.81,1518000.0,4.0576,4.0576,4.0436,4.0506,1518000.0
2013-02-01 09:30:00,6.07,6.13,5.87,6.1,1544000.0,4.2319,4.2737,4.0924,4.2528,1544000.0
2013-02-01 09:40:00,6.1,6.13,6.07,6.09,1064000.0,4.2528,4.2737,4.2319,4.2458,1064000.0
2013-02-01 09:50:00,6.09,6.1,6.05,6.06,702000.0,4.2458,4.2528,4.2179,4.2249,702000.0
2013-02-01 10:00:00,6.06,6.08,6.04,6.05,402800.0,4.2249,4.2388,4.2109,4.2179,402800.0
2013-02-01 10:10:00,6.05,6.07,6.03,6.05,343600.0,4.2179,4.2319,4.204,4.2179,343600.0
2013-02-01 10:20:00,6.04,6.05,6.0,6.01,241200.0,4.2109,4.2179,4.1831,4.19,241200.0
2013-02-01 10:30:00,6.01,6.02,5.99,5.99,225200.0,4.19,4.197,4.1761,4.1761,225200.0
2013-02-01 10:40:00,5.99,6.01,5.97,5.99,280800.0,4.1761,4.19,4.1621,4.1761,280800.0
2013-02-01 10:50:00,5.99,6.0,5.97,5.99,350000.0,4.1761,4.1831,4.1621,4.1761,350000.0
2013-02-01 11:00:00,5.99,5.99,5.96,5.96,195600.0,4.1761,4.1761,4.1552,4.1552,195600.0
2013-02-01 11:10:00,5.96,5.98,5.94,5.95,246400.0,4.1552,4.1691,4.1412,4.1482,246400.0
2013-02-01 11:20:00,5.96,5.96,5.95,5.95,78400.0,4.1552,4.1552,4.1482,4.1482,78400.0
2013-02-01 11:30:00,5.95,5.98,5.95,5.98,212000.0,4.1482,4.1691,4.1482,4.1691,212000.0
2013-02-01 11:40:00,5.98,5.99,5.97,5.97,315600.0,4.1691,4.1761,4.1621,4.1621,315600.0
2013-02-01 11:50:00,5.97,5.97,5.95,5.96,172800.0,4.1621,4.1621,4.1482,4.1552,172800.0
2013-02-01 12:00:00,5.96,5.96,5.94,5.96,177600.0,4.1552,4.1552,4.1412,4.1552,177600.0
2013-02-01 12:10:00,5.96,5.97,5.95,5.97,188800.0,4.1552,4.1621,4.1482,4.1621,188800.0
2013-02-01 12:20:00,5.97,5.98,5.96,5.98,116400.0,4.1621,4.1691,4.1552,4.1691,116400.0
2013-02-01 12:30:00,5.98,5.99,5.97,5.99,318000.0,4.1691,4.1761,4.1621,4.1761,318000.0
2013-02-01 12:40:00,5.99,6.0,5.98,6.0,146800.0,4.1761,4.1831,4.1691,4.1831,146800.0
2013-02-01 12:50:00,6.0,6.0,5.98,5.99,114800.0,4.1831,4.1831,4.1691,4.1761,114800.0
2013-02-01 13:00:00,5.99,6.0,5.98,5.99,243200.0,4.1761,4.1831,4.1691,4.1761,243200.0
2013-02-01 13:10:00,5.99,6.03,5.99,6.02,265600.0,4.1761,4.204,4.1761,4.197,265600.0
2013-02-01 13:20:00,6.02,6.02,5.99,5.99,148000.0,4.197,4.197,4.1761,4.1761,148000.0
2013-02-01 13:30:00,5.99,6.0,5.97,5.99,528800.0,4.1761,4.1831,4.1621,4.1761,528800.0
2013-02-01 13:40:00,5.98,6.01,5.98,6.01,135200.0,4.1691,4.19,4.1691,4.19,135200.0
2013-02-01 13:50:00,6.01,6.01,5.99,5.99,270400.0,4.19,4.19,4.1761,4.1761,270400.0
2013-02-01 14:00:00,5.99,6.01,5.99,6.0,208800.0,4.1761,4.19,4.1761,4.1831,208800.0
2013-02-01 14:10:00,6.0,6.02,6.0,6.01,306000.0,4.1831,4.197,4.1831,4.19,306000.0
2013-02-01 14:20:00,6.01,6.02,6.0,6.02,379600.0,4.19,4.197,4.1831,4.197,379600.0
2013-02-01 14:30:00,6.02,6.04,6.0,6.04,592800.0,4.197,4.2109,4.1831,4.2109,592800.0
2013-02-01 14:40:00,6.04,6.09,6.04,6.09,438400.0,4.2109,4.2458,4.2109,4.2458,438400.0
2013-02-01 14:50:00,6.09,6.1,6.08,6.1,434800.0,4.2458,4.2528,4.2388,4.2528,434800.0
2013-02-01 15:00:00,6.1,6.11,6.1,6.1,155600.0,4.2528,4.2597,4.2528,4.2528,155600.0
2013-02-01 15:10:00,6.1,6.15,6.1,6.12,508800.0,4.2528,4.2876,4.2528,4.2667,508800.0
2013-02-01 15:20:00,6.11,6.13,6.11,6.12,433600.0,4.2597,4.2737,4.2597,4.2667,433600.0
2013-02-01 15:30:00,6.12,6.17,6.11,6.17,895200.0,4.2667,4.3016,4.2597,4.3016,895200.0
2013-02-01 15:40:00,6.17,6.18,6.16,6.16,896400.0,4.3016,4.3085,4.2946,4.2946,896400.0
2013-02-01 15:50:00,6.16,6.2,6.15,6.18,2234800.0,4.2946,4.3225,4.2876,4.3085,2234800.0
2013-02-04 09:30:00,6.15,6.16,6.08,6.15,472400.0,4.2876,4.2946,4.2388,4.2876,472400.0
2013-02-04 09:40:00,6.16,6.22,6.14,6.22,323600.0,4.2946,4.3364,4.2807,4.3364,323600.0
2013-02-04 09:50:00,6.22,6.26,6.2,6.26,469600.0,4.3364,4.3643,4.3225,4.3643,469600.0
2013-02-04 10:00:00,6.25,6.28,6.25,6.27,404000.0,4.3573,4.3783,4.3573,4.3713,404000.0
2013-02-04 10:10:00,6.27,6.31,6.27,6.31,727200.0,4.3713,4.3992,4.3713,4.3992,727200.0
2013-02-04 10:20:00,6.31,6.36,6.3,6.35,601600.0,4.3992,4.434,4.3922,4.4271,601600.0
2013-02-04 10:30:00,6.35,6.36,6.34,6.35,674000.0,4.4271,4.434,4.4201,4.4271,674000.0
2013-02-04 10:40:00,6.35,6.39,6.35,6.39,442800.0,4.4271,4.455,4.4271,4.455,442800.0
2013-02-04 10:50:00,6.38,6.41,6.37,6.38,448400.0,4.448,4.4689,4.441,4.448,448400.0
2013-02-04 11:00:00,6.38,6.4,6.37,6.38,308800.0,4.448,4.4619,4.441,4.448,308800.0
2013-02-04 11:10:00,6.38,6.43,6.37,6.4,818400.0,4.448,4.4828,4.441,4.4619,818400.0
2013-02-04 11:20:00,6.4,6.4,6.38,6.38,439600.0,4.4619,4.4619,4.448,4.448,439600.0
2013-02-04 11:30:00,6.38,6.41,6.38,6.38,619600.0,4.448,4.4689,4.448,4.448,619600.0
2013-02-04 11:40:00,6.38,6.39,6.38,6.38,222400.0,4.448,4.455,4.448,4.448,222400.0
2013-02-04 11:50:00,6.38,6.39,6.38,6.39,242800.0,4.448,4.455,4.448,4.455,242800.0
2013-02-04 12:00:00,6.39,6.4,6.38,6.39,256400.0,4.455,4.4619,4.448,4.455,256400.0
2013-02-04 12:10:00,6.39,6.41,6.37,6.38,575200.0,4.455,4.4689,4.441,4.448,575200.0
2013-02-04 12:20:00,6.38,6.38,6.35,6.35,300000.0,4.448,4.448,4.4271,4.4271,300000.0
2013-02-04 12:30:00,6.35,6.35,6.33,6.34,240800.0,4.4271,4.4271,4.4131,4.4201,240800.0
2013-02-04 12:40:00,6.33,6.36,6.33,6.35,394800.0,4.4131,4.434,4.4131,4.4271,394800.0
2013-02-04 12:50:00,6.35,6.36,6.34,6.36,191600.0,4.4271,4.434,4.4201,4.434,191600.0
2013-02-04 13:00:00,6.36,6.36,6.35,6.36,205200.0,4.434,4.434,4.4271,4.434,205200.0
2013-02-04 13:10:00,6.36,6.39,6.35,6.38,612800.0,4.434,4.455,4.4271,4.448,612800.0
2013-02-04 13:20:00,6.38,6.42,6.38,6.38,345200.0,4.448,4.4759,4.448,4.448,345200.0
2013-02-04 13:30:00,6.38,6.39,6.36,6.36,225600.0,4.448,4.455,4.434,4.434,225600.0
2013-02-04 13:40:00,6.36,6.36,6.33,6.34,401200.0,4.434,4.434,4.4131,4.4201,401200.0
2013-02-04 13:50:00,6.35,6.36,6.35,6.36,276000.0,4.4271,4.434,4.4271,4.434,276000.0
2013-02-04 14:00:00,6.36,6.36,6.34,6.34,150000.0,4.434,4.434,4.4201,4.4201,150000.0
2013-02-04 14:10:00,6.34,6.34,6.32,6.32,255200.0,4.4201,4.4201,4.4062,4.4062,255200.0
2013-02-04 14:20:00,6.32,6.33,6.31,6.33,239200.0,4.4062,4.4131,4.3992,4.4131,239200.0
2013-02-04 14:30:00,6.33,6.33,6.31,6.32,281600.0,4.4131,4.4131,4.3992,4.4062,281600.0
2013-02-04 14:40:00,6.32,6.33,6.32,6.33,374800.0,4.4062,4.4131,4.4062,4.4131,374800.0
2013-02-04 14:50:00,6.33,6.33,6.31,6.32,408400.0,4.4131,4.4131,4.3992,4.4062,408400.0
2013-02-04 15:00:00,6.32,6.34,6.32,6.32,344400.0,4.4062,4.4201,4.4062,4.4062,344400.0
2013-02-04 15:10:00,6.32,6.33,6.32,6.33,395200.0,4.4062,4.4131,4.4062,4.4131,395200.0
2013-02-04 15:20:00,6.33,6.33,6.31,6.32,394400.0,4.4131,4.4131,4.3992,4.4062,394400.0
2013-02-04 15:30:00,6.32,6.32,6.3,6.31,678400.0,4.4062,4.4062,4.3922,4.3992,678400.0
2013-02-04 15:40:00,6.31,6.32,6.3,6.32,686800.0,4.3992,4.4062,4.3922,4.4062,686800.0
2013-02-04 15:50:00,6.32,6.32,6.3,6.31,1290800.0,4.4062,4.4062,4.3922,4.3992,1290800.0
2013-02-05 09:30:00,6.33,6.4,6.31,6.39,331200.0,4.4131,4.4619,4.3992,4.455,331200.0
2013-02-05 09:40:00,6.4,6.49,6.39,6.49,757600.0,4.4619,4.5247,4.455,4.5247,757600.0
2013-02-05 09:50:00,6.49,6.51,6.47,6.5,474800.0,4.5247,4.5386,4.5107,4.5316,474800.0
2013-02-05 10:00:00,6.5,6.51,6.48,6.5,559200.0,4.5316,4.5386,4.5177,4.5316,559200.0
2013-02-05 10:10:00,6.5,6.52,6.49,6.51,750000.0,4.5316,4.5456,4.5247,4.5386,750000.0
2013-02-05 10:20:00,6.51,6.54,6.5,6.51,490000.0,4.5386,4.5595,4.5316,4.5386,490000.0
2013-02-05 10:30:00,6.51,6.56,6.51,6.56,638000.0,4.5386,4.5735,4.5386,4.5735,638000.0
2013-02-05 10:40:00,6.56,6.56,6.54,6.54,366000.0,4.5735,4.5735,4.5595,4.5595,366000.0
2013-02-05 10:50:00,6.54,6.56,6.53,6.56,484400.0,4.5595,4.5735,4.5526,4.5735,484400.0
2013-02-05 11:00:00,6.56,6.65,6.56,6.63,1284000.0,4.5735,4.6362,4.5735,4.6223,1284000.0
2013-02-05 11:10:00,6.63,6.7,6.62,6.64,1738000.0,4.6223,4.6711,4.6153,4.6292,1738000.0
2013-02-05 11:20:00,6.64,6.65,6.62,6.64,776800.0,4.6292,4.6362,4.6153,4.6292,776800.0
2013-02-05 11:30:00,6.64,6.73,6.64,6.68,715600.0,4.6292,4.692,4.6292,4.6571,715600.0
2013-02-05 11:40:00,6.68,6.69,6.63,6.63,735200.0,4.6571,4.6641,4.6223,4.6223,735200.0
2013-02-05 11:50:00,6.63,6.66,6.63,6.65,426400.0,4.6223,4.6432,4.6223,4.6362,426400.0
2013-02-05 12:00:00,6.65,6.66,6.63,6.64,514400.0,4.6362,4.6432,4.6223,4.6292,514400.0
2013-02-05 12:10:00,6.64,6.64,6.63,6.64,502800.0,4.6292,4.6292,4.6223,4.6292,502800.0
2013-02-05 12:20:00,6.64,6.65,6.63,6.63,315600.0,4.6292,4.6362,4.6223,4.6223,315600.0
2013-02-05 12:30:00,6.63,6.64,6.6,6.64,258800.0,4.6223,4.6292,4.6014,4.6292,258800.0
2013-02-05 12:40:00,6.64,6.66,6.63,6.66,394000.0,4.6292,4.6432,4.6223,4.6432,394000.0
2013-02-05 12:50:00,6.66,6.67,6.65,6.66,155600.0,4.6432,4.6502,4.6362,4.6432,155600.0
2013-02-05 13:00:00,6.66,6.71,6.66,6.71,380000.0,4.6432,4.6781,4.6432,4.6781,380000.0
2013-02-05 13:10:00,6.71,6.75,6.71,6.71,624400.0,4.6781,4.7059,4.6781,4.6781,624400.0
2013-02-05 13:20:00,6.71,6.73,6.68,6.73,624000.0,4.6781,4.692,4.6571,4.692,624000.0
2013-02-05 13:30:00,6.72,6.73,6.7,6.71,170400.0,4.685,4.692,4.6711,4.6781,170400.0
2013-02-05 13:40:00,6.71,6.72,6.68,6.68,261200.0,4.6781,4.685,4.6571,4.6571,261200.0
2013-02-05 13:50:00,6.69,6.7,6.68,6.68,496400.0,4.6641,4.6711,4.6571,4.6571,496400.0
2013-02-05 14:00:00,6.68,6.71,6.67,6.71,184400.0,4.6571,4.6781,4.6502,4.6781,184400.0
2013-02-05 14:10:00,6.71,6.74,6.7,6.73,256000.0,4.6781,4.699,4.6711,4.692,256000.0
2013-02-05 14:20:00,6.73,6.73,6.7,6.72,344400.0,4.692,4.692,4.6711,4.685,344400.0
2013-02-05 14:30:00,6.72,6.74,6.71,6.74,475600.0,4.685,4.699,4.6781,4.699,475600.0
2013-02-05 14:40:00,6.74,6.75,6.73,6.75,467200.0,4.699,4.7059,4.692,4.7059,467200.0
2013-02-05 14:50:00,6.75,6.75,6.74,6.74,391200.0,4.7059,4.7059,4.699,4.699,391200.0
2013-02-05 15:00:00,6.74,6.74,6.72,6.73,361200.0,4.699,4.699,4.685,4.692,361200.0
2013-02-05 15:10:00,6.73,6.75,6.72,6.74,361200.0,4.692,4.7059,4.685,4.699,361200.0
2013-02-05 15:20:00,6.74,6.75,6.72,6.72,693200.0,4.699,4.7059,4.685,4.685,693200.0
2013-02-05 15:30:00,6.72,6.73,6.68,6.68,707600.0,4.685,4.692,4.6571,4.6571,707600.0
2013-02-05 15:40:00,6.68,6.69,6.67,6.68,858000.0,4.6571,4.6641,4.6502,4.6571,858000.0
2013-02-05 15:50:00,6.68,6.71,6.66,6.71,1904000.0,4.6571,4.6781,4.6432,4.6781,1904000.0
2013-02-06 09:30:00,6.24,6.29,6.19,6.21,3151200.0,4.3504,4.3852,4.3155,4.3295,3151200.0
2013-02-06 09:40:00,6.21,6.21,5.94,6.04,6932000.0,4.3295,4.3295,4.1412,4.2109,6932000.0
2013-02-06 09:50:00,6.04,6.15,6.04,6.12,3166800.0,4.2109,4.2876,4.2109,4.2667,3166800.0
2013-02-06 10:00:00,6.12,6.15,6.07,6.14,1929600.0,4.2667,4.2876,4.2319,4.2807,1929600.0
2013-02-06 10:10:00,6.14,6.15,6.1,6.11,1138400.0,4.2807,4.2876,4.2528,4.2597,1138400.0
2013-02-06 10:20:00,6.11,6.13,6.06,6.07,1500800.0,4.2597,4.2737,4.2249,4.2319,1500800.0
2013-02-06 10:30:00,6.07,6.15,6.06,6.15,973200.0,4.2319,4.2876,4.2249,4.2876,973200.0
2013-02-06 10:40:00,6.15,6.19,6.13,6.15,1374400.0,4.2876,4.3155,4.2737,4.2876,1374400.0
2013-02-06 10:50:00,6.15,6.22,6.14,6.18,598800.0,4.2876,4.3364,4.2807,4.3085,598800.0
2013-02-06 11:00:00,6.18,6.18,6.14,6.16,605600.0,4.3085,4.3085,4.2807,4.2946,605600.0
2013-02-06 11:10:00,6.17,6.2,6.16,6.2,717200.0,4.3016,4.3225,4.2946,4.3225,717200.0
2013-02-06 11:20:00,6.2,6.23,6.19,6.23,1040400.0,4.3225,4.3434,4.3155,4.3434,1040400.0
2013-02-06 11:30:00,6.23,6.26,6.21,6.24,1251200.0,4.3434,4.3643,4.3295,4.3504,1251200.0
2013-02-06 11:40:00,6.24,6.25,6.22,6.25,1002000.0,4.3504,4.3573,4.3364,4.3573,1002000.0
2013-02-06 11:50:00,6.25,6.28,6.23,6.28,672800.0,4.3573,4.3783,4.3434,4.3783,672800.0
2013-02-06 12:00:00,6.28,6.29,6.21,6.25,1054000.0,4.3783,4.3852,4.3295,4.3573,1054000.0
2013-02-06 12:10:00,6.25,6.27,6.24,6.25,501600.0,4.3573,4.3713,4.3504,4.3573,501600.0
2013-02-06 12:20:00,6.25,6.25,6.24,6.24,1522800.0,4.3573,4.3573,4.3504,4.3504,1522800.0
2013-02-06 12:30:00,6.25,6.27,6.24,6.26,1228800.0,4.3573,4.3713,4.3504,4.3643,1228800.0
2013-02-06 12:40:00,6.26,6.28,6.26,6.28,498400.0,4.3643,4.3783,4.3643,4.3783,498400.0
2013-02-06 12:50:00,6.28,6.29,6.22,6.24,670800.0,4.3783,4.3852,4.3364,4.3504,670800.0
2013-02-06 13:00:00,6.24,6.25,6.22,6.24,344800.0,4.3504,4.3573,4.3364,4.3504,344800.0
2013-02-06 13:10:00,6.23,6.24,6.23,6.24,179200.0,4.3434,4.3504,4.3434,4.3504,179200.0
2013-02-06 13:20:00,6.24,6.24,6.23,6.24,192400.0,4.3504,4.3504,4.3434,4.3504,192400.0
2013-02-06 13:30:00,6.24,6.27,6.23,6.27,420000.0,4.3504,4.3713,4.3434,4.3713,420000.0
2013-02-06 13:40:00,6.27,6.28,6.25,6.26,328400.0,4.3713,4.3783,4.3573,4.3643,328400.0
2013-02-06 13:50:00,6.26,6.26,6.25,6.25,101200.0,4.3643,4.3643,4.3573,4.3573,101200.0
2013-02-06 14:00:00,6.25,6.26,6.25,6.26,115600.0,4.3573,4.3643,4.3573,4.3643,115600.0
2013-02-06 14:10:00,6.26,6.27,6.26,6.27,263200.0,4.3643,4.3713,4.3643,4.3713,263200.0
2013-02-06 14:20:00,6.27,6.27,6.25,6.26,264400.0,4.3713,4.3713,4.3573,4.3643,264400.0
2013-02-06 14:30:00,6.25,6.27,6.25,6.25,289600.0,4.3573,4.3713,4.3573,4.3573,289600.0
2013-02-06 14:40:00,6.25,6.26,6.25,6.26,228800.0,4.3573,4.3643,4.3573,4.3643,228800.0
2013-02-06 14:50:00,6.26,6.26,6.23,6.24,294800.0,4.3643,4.3643,4.3434,4.3504,294800.0
2013-02-06 15:00:00,6.24,6.25,6.23,6.25,342800.0,4.3504,4.3573,4.3434,4.3573,342800.0
2013-02-06 15:10:00,6.25,6.25,6.24,6.25,310000.0,4.3573,4.3573,4.3504,4.3573,310000.0
2013-02-06 15:20:00,6.25,6.3,6.25,6.29,667600.0,4.3573,4.3922,4.3573,4.3852,667600.0
2013-02-06 15:30:00,6.29,6.29,6.27,6.28,604000.0,4.3852,4.3852,4.3713,4.3783,604000.0
2013-02-06 15:40:00,6.28,6.29,6.27,6.28,856800.0,4.3783,4.3852,4.3713,4.3783,856800.0
2013-02-06 15:50:00,6.28,6.31,6.28,6.3,1178800.0,4.3783,4.3992,4.3783,4.3922,1178800.0
2013-02-07 09:30:00,6.29,6.36,6.23,6.27,282400.0,4.3852,4.434,4.3434,4.3713,282400.0
2013-02-07 09:40:00,6.27,6.31,6.26,6.31,391200.0,4.3713,4.3992,4.3643,4.3992,391200.0
2013-02-07 09:50:00,6.31,6.32,6.29,6.31,538800.0,4.3992,4.4062,4.3852,4.3992,538800.0
2013-02-07 10:00:00,6.3,6.31,6.28,6.29,158800.0,4.3922,4.3992,4.3783,4.3852,158800.0
2013-02-07 10:10:00,6.29,6.3,6.26,6.27,106000.0,4.3852,4.3922,4.3643,4.3713,106000.0
2013-02-07 10:20:00,6.27,6.27,6.24,6.26,160800.0,4.3713,4.3713,4.3504,4.3643,160800.0
2013-02-07 10:30:00,6.25,6.26,6.25,6.25,110800.0,4.3573,4.3643,4.3573,4.3573,110800.0
2013-02-07 10:40:00,6.25,6.25,6.24,6.25,249200.0,4.3573,4.3573,4.3504,4.3573,249200.0
2013-02-07 10:50:00,6.25,6.25,6.24,6.25,165600.0,4.3573,4.3573,4.3504,4.3573,165600.0
2013-02-07 11:00:00,6.25,6.25,6.24,6.24,351600.0,4.3573,4.3573,4.3504,4.3504,351600.0
2013-02-07 11:10:00,6.24,6.24,6.23,6.24,101600.0,4.3504,4.3504,4.3434,4.3504,101600.0
2013-02-07 11:20:00,6.24,6.25,6.24,6.24,489600.0,4.3504,4.3573,4.3504,4.3504,489600.0
2013-02-07 11:30:00,6.24,6.24,6.24,6.24,155600.0,4.3504,4.3504,4.3504,4.3504,155600.0
2013-02-07 11:40:00,6.24,6.24,6.23,6.24,150800.0,4.3504,4.3504,4.3434,4.3504,150800.0
2013-02-07 11:50:00,6.24,6.25,6.23,6.25,508400.0,4.3504,4.3573,4.3434,4.3573,508400.0
2013-02-07 12:00:00,6.25,6.27,6.24,6.27,804800.0,4.3573,4.3713,4.3504,4.3713,804800.0
2013-02-07 12:10:00,6.27,6.27,6.25,6.26,77600.0,4.3713,4.3713,4.3573,4.3643,77600.0
2013-02-07 12:20:00,6.26,6.3,6.25,6.29,199600.0,4.3643,4.3922,4.3573,4.3852,199600.0
2013-02-07 12:30:00,6.29,6.35,6.29,6.35,354800.0,4.3852,4.4271,4.3852,4.4271,354800.0
2013-02-07 12:40:00,6.35,6.36,6.35,6.35,228000.0,4.4271,4.434,4.4271,4.4271,228000.0
2013-02-07 12:50:00,6.35,6.35,6.33,6.33,191600.0,4.4271,4.4271,4.4131,4.4131,191600.0
2013-02-07 13:00:00,6.33,6.34,6.32,6.34,144000.0,4.4131,4.4201,4.4062,4.4201,144000.0
2013-02-07 13:10:00,6.33,6.34,6.32,6.32,233600.0,4.4131,4.4201,4.4062,4.4062,233600.0
2013-02-07 13:20:00,6.32,6.32,6.3,6.3,105600.0,4.4062,4.4062,4.3922,4.3922,105600.0
2013-02-07 13:30:00,6.3,6.3,6.29,6.29,200400.0,4.3922,4.3922,4.3852,4.3852,200400.0
2013-02-07 13:40:00,6.3,6.33,6.3,6.33,202800.0,4.3922,4.4131,4.3922,4.4131,202800.0
2013-02-07 13:50:00,6.33,6.35,6.33,6.34,69200.0,4.4131,4.4271,4.4131,4.4201,69200.0
2013-02-07 14:00:00,6.34,6.35,6.31,6.31,150000.0,4.4201,4.4271,4.3992,4.3992,150000.0
2013-02-07 14:10:00,6.31,6.32,6.3,6.3,107200.0,4.3992,4.4062,4.3922,4.3922,107200.0
2013-02-07 14:20:00,6.3,6.31,6.29,6.29,183600.0,4.3922,4.3992,4.3852,4.3852,183600.0
2013-02-07 14:30:00,6.29,6.3,6.27,6.3,251600.0,4.3852,4.3922,4.3713,4.3922,251600.0
2013-02-07 14:40:00,6.3,6.32,6.3,6.32,120000.0,4.3922,4.4062,4.3922,4.4062,120000.0
2013-02-07 14:50:00,6.32,6.33,6.32,6.33,178000.0,4.4062,4.4131,4.4062,4.4131,178000.0
2013-02-07 15:00:00,6.33,6.33,6.32,6.33,110000.0,4.4131,4.4131,4.4062,4.4131,110000.0
2013-02-07 15:10:00,6.33,6.34,6.32,6.34,184000.0,4.4131,4.4201,4.4062,4.4201,184000.0
2013-02-07 15:20:00,6.34,6.34,6.33,6.33,172800.0,4.4201,4.4201,4.4131,4.4131,172800.0
2013-02-07 15:30:00,6.33,6.34,6.32,6.33,324000.0,4.4131,4.4201,4.4062,4.4131,324000.0
2013-02-07 15:40:00,6.33,6.35,6.33,6.35,445200.0,4.4131,4.4271,4.4131,4.4271,445200.0
2013-02-07 15:50:00,6.35,6.35,6.34,6.35,952400.0,4.4271,4.4271,4.4201,4.4271,952400.0
2013-02-08 09:30:00,6.39,6.5,6.39,6.5,306000.0,4.455,4.5316,4.455,4.5316,306000.0
2013-02-08 09:40:00,6.5,6.56,6.4,6.46,746000.0,4.5316,4.5735,4.4619,4.5038,746000.0
2013-02-08 09:50:00,6.46,6.49,6.45,6.49,750000.0,4.5038,4.5247,4.4968,4.5247,750000.0
2013-02-08 10:00:00,6.48,6.5,6.47,6.49,291200.0,4.5177,4.5316,4.5107,4.5247,291200.0
2013-02-08 10:10:00,6.5,6.54,6.5,6.51,372000.0,4.5316,4.5595,4.5316,4.5386,372000.0
2013-02-08 10:20:00,6.51,6.52,6.47,6.48,652000.0,4.5386,4.5456,4.5107,4.5177,652000.0
2013-02-08 10:30:00,6.48,6.48,6.46,6.46,359600.0,4.5177,4.5177,4.5038,4.5038,359600.0
2013-02-08 10:40:00,6.45,6.46,6.43,6.44,274400.0,4.4968,4.5038,4.4828,4.4898,274400.0
2013-02-08 10:50:00,6.43,6.44,6.42,6.44,288000.0,4.4828,4.4898,4.4759,4.4898,288000.0
2013-02-08 11:00:00,6.44,6.46,6.43,6.45,305200.0,4.4898,4.5038,4.4828,4.4968,305200.0
2013-02-08 11:10:00,6.45,6.46,6.44,6.46,304400.0,4.4968,4.5038,4.4898,4.5038,304400.0
2013-02-08 11:20:00,6.46,6.47,6.45,6.47,249200.0,4.5038,4.5107,4.4968,4.5107,249200.0
2013-02-08 11:30:00,6.47,6.48,6.43,6.44,256400.0,4.5107,4.5177,4.4828,4.4898,256400.0
2013-02-08 11:40:00,6.44,6.45,6.43,6.45,225200.0,4.4898,4.4968,4.4828,4.4968,225200.0
2013-02-08 11:50:00,6.45,6.46,6.44,6.44,196400.0,4.4968,4.5038,4.4898,4.4898,196400.0
2013-02-08 12:00:00,6.44,6.45,6.44,6.45,152000.0,4.4898,4.4968,4.4898,4.4968,152000.0
2013-02-08 12:10:00,6.45,6.45,6.43,6.43,246800.0,4.4968,4.4968,4.4828,4.4828,246800.0
2013-02-08 12:20:00,6.43,6.48,6.43,6.48,495200.0,4.4828,4.5177,4.4828,4.5177,495200.0
2013-02-08 12:30:00,6.48,6.5,6.47,6.48,134000.0,4.5177,4.5316,4.5107,4.5177,134000.0
2013-02-08 12:40:00,6.48,6.49,6.47,6.47,92800.0,4.5177,4.5247,4.5107,4.5107,92800.0
2013-02-08 12:50:00,6.48,6.48,6.46,6.46,230800.0,4.5177,4.5177,4.5038,4.5038,230800.0
2013-02-08 13:00:00,6.46,6.48,6.46,6.46,200800.0,4.5038,4.5177,4.5038,4.5038,200800.0
2013-02-08 13:10:00,6.46,6.47,6.46,6.47,188000.0,4.5038,4.5107,4.5038,4.5107,188000.0
2013-02-08 13:20:00,6.46,6.48,6.46,6.47,97600.0,4.5038,4.5177,4.5038,4.5107,97600.0
2013-02-08 13:30:00,6.47,6.48,6.47,6.48,102400.0,4.5107,4.5177,4.5107,4.5177,102400.0
2013-02-08 13:40:00,6.48,6.52,6.48,6.51,177600.0,4.5177,4.5456,4.5177,4.5386,177600.0
2013-02-08 13:50:00,6.51,6.53,6.5,6.51,168400.0,4.5386,4.5526,4.5316,4.5386,168400.0
2013-02-08 14:00:00,6.51,6.51,6.5,6.5,212800.0,4.5386,4.5386,4.5316,4.5316,212800.0
2013-02-08 14:10:00,6.5,6.5,6.5,6.5,179200.0,4.5316,4.5316,4.5316,4.5316,179200.0
2013-02-08 14:20:00,6.5,6.52,6.5,6.5,451600.0,4.5316,4.5456,4.5316,4.5316,451600.0
2013-02-08 14:30:00,6.5,6.51,6.49,6.5,136400.0,4.5316,4.5386,4.5247,4.5316,136400.0
2013-02-08 14:40:00,6.5,6.52,6.5,6.52,143200.0,4.5316,4.5456,4.5316,4.5456,143200.0
2013-02-08 14:50:00,6.52,6.52,6.5,6.52,186800.0,4.5456,4.5456,4.5316,4.5456,186800.0
2013-02-08 15:00:00,6.52,6.52,6.51,6.52,206400.0,4.5456,4.5456,4.5386,4.5456,206400.0
2013-02-08 15:10:00,6.52,6.56,6.52,6.55,352400.0,4.5456,4.5735,4.5456,4.5665,352400.0
2013-02-08 15:20:00,6.55,6.56,6.54,6.54,215200.0,4.5665,4.5735,4.5595,4.5595,215200.0
2013-02-08 15:30:00,6.54,6.55,6.53,6.53,373600.0,4.5595,4.5665,4.5526,4.5526,373600.0
2013-02-08 15:40:00,6.53,6.54,6.53,6.53,533600.0,4.5526,4.5595,4.5526,4.5526,533600.0
2013-02-08 15:50:00,6.53,6.54,6.5,6.51,1201200.0,4.5526,4.5595,4.5316,4.5386,1201200.0
2013-02-11 09:30:00,6.54,6.57,6.52,6.54,272000.0,4.5595,4.5804,4.5456,4.5595,272000.0
2013-02-11 09:40:00,6.54,6.56,6.53,6.55,98800.0,4.5595,4.5735,4.5526,4.5665,98800.0
2013-02-11 09:50:00,6.55,6.56,6.55,6.56,67600.0,4.5665,4.5735,4.5665,4.5735,67600.0
2013-02-11 10:00:00,6.56,6.56,6.51,6.52,191600.0,4.5735,4.5735,4.5386,4.5456,191600.0
2013-02-11 10:10:00,6.52,6.52,6.5,6.51,197600.0,4.5456,4.5456,4.5316,4.5386,197600.0
2013-02-11 10:20:00,6.51,6.52,6.5,6.51,81200.0,4.5386,4.5456,4.5316,4.5386,81200.0
2013-02-11 10:30:00,6.51,6.55,6.51,6.54,265200.0,4.5386,4.5665,4.5386,4.5595,265200.0
2013-02-11 10:40:00,6.54,6.57,6.53,6.56,204400.0,4.5595,4.5804,4.5526,4.5735,204400.0
2013-02-11 10:50:00,6.56,6.6,6.55,6.6,299600.0,4.5735,4.6014,4.5665,4.6014,299600.0
2013-02-11 11:00:00,6.6,6.6,6.56,6.6,155600.0,4.6014,4.6014,4.5735,4.6014,155600.0
2013-02-11 11:10:00,6.6,6.61,6.6,6.61,174000.0,4.6014,4.6083,4.6014,4.6083,174000.0
2013-02-11 11:20:00,6.61,6.65,6.61,6.63,283200.0,4.6083,4.6362,4.6083,4.6223,283200.0
2013-02-11 11:30:00,6.63,6.63,6.61,6.61,111600.0,4.6223,4.6223,4.6083,4.6083,111600.0
2013-02-11 11:40:00,6.61,6.65,6.61,6.61,226800.0,4.6083,4.6362,4.6083,4.6083,226800.0
2013-02-11 11:50:00,6.62,6.63,6.61,6.62,132400.0,4.6153,4.6223,4.6083,4.6153,132400.0
2013-02-11 12:00:00,6.61,6.62,6.6,6.62,195600.0,4.6083,4.6153,4.6014,4.6153,195600.0
2013-02-11 12:10:00,6.62,6.63,6.61,6.61,143600.0,4.6153,4.6223,4.6083,4.6083,143600.0
2013-02-11 12:20:00,6.62,6.63,6.61,6.62,85600.0,4.6153,4.6223,4.6083,4.6153,85600.0
2013-02-11 12:30:00,6.62,6.62,6.61,6.62,110400.0,4.6153,4.6153,4.6083,4.6153,110400.0
2013-02-11 12:40:00,6.62,6.62,6.6,6.61,189200.0,4.6153,4.6153,4.6014,4.6083,189200.0
2013-02-11 12:50:00,6.61,6.62,6.59,6.59,266400.0,4.6083,4.6153,4.5944,4.5944,266400.0
2013-02-11 13:00:00,6.6,6.61,6.59,6.61,206800.0,4.6014,4.6083,4.5944,4.6083,206800.0
2013-02-11 13:10:00,6.6,6.61,6.59,6.6,90000.0,4.6014,4.6083,4.5944,4.6014,90000.0
2013-02-11 13:20:00,6.6,6.6,6.59,6.6,110000.0,4.6014,4.6014,4.5944,4.6014,110000.0
2013-02-11 13:30:00,6.59,6.6,6.59,6.6,164400.0,4.5944,4.6014,4.5944,4.6014,164400.0
2013-02-11 13:40:00,6.6,6.61,6.59,6.6,235200.0,4.6014,4.6083,4.5944,4.6014,235200.0
2013-02-11 13:50:00,6.6,6.61,6.59,6.6,314000.0,4.6014,4.6083,4.5944,4.6014,314000.0
2013-02-11 14:00:00,6.6,6.6,6.6,6.6,150000.0,4.6014,4.6014,4.6014,4.6014,150000.0
2013-02-11 14:10:00,6.6,6.62,6.6,6.61,483200.0,4.6014,4.6153,4.6014,4.6083,483200.0
2013-02-11 14:20:00,6.61,6.63,6.61,6.62,166400.0,4.6083,4.6223,4.6083,4.6153,166400.0
2013-02-11 14:30:00,6.62,6.62,6.6,6.6,147600.0,4.6153,4.6153,4.6014,4.6014,147600.0
2013-02-11 14:40:00,6.6,6.6,6.6,6.6,196400.0,4.6014,4.6014,4.6014,4.6014,196400.0
2013-02-11 14:50:00,6.6,6.6,6.59,6.6,1524000.0,4.6014,4.6014,4.5944,4.6014,1524000.0
2013-02-11 15:00:00,6.59,6.59,6.58,6.58,228800.0,4.5944,4.5944,4.5874,4.5874,228800.0
2013-02-11 15:10:00,6.58,6.58,6.56,6.56,304400.0,4.5874,4.5874,4.5735,4.5735,304400.0
2013-02-11 15:20:00,6.56,6.6,6.56,6.58,260400.0,4.5735,4.6014,4.5735,4.5874,260400.0
2013-02-11 15:30:00,6.58,6.58,6.57,6.57,703600.0,4.5874,4.5874,4.5804,4.5804,703600.0
2013-02-11 15:40:00,6.57,6.58,6.57,6.57,279600.0,4.5804,4.5874,4.5804,4.5804,279600.0
2013-02-11 15:50:00,6.57,6.57,6.55,6.55,804400.0,4.5804,4.5804,4.5665,4.5665,804400.0
2013-02-12 09:30:00,6.57,6.58,6.54,6.54,179600.0,4.5804,4.5874,4.5595,4.5595,179600.0
2013-02-12 09:40:00,6.55,6.55,6.44,6.45,294000.0,4.5665,4.5665,4.4898,4.4968,294000.0
2013-02-12 09:50:00,6.45,6.45,6.42,6.45,300000.0,4.4968,4.4968,4.4759,4.4968,300000.0
2013-02-12 10:00:00,6.45,6.45,6.38,6.39,244800.0,4.4968,4.4968,4.448,4.455,244800.0
2013-02-12 10:10:00,6.38,6.39,6.37,6.38,201200.0,4.448,4.455,4.441,4.448,201200.0
2013-02-12 10:20:00,6.38,6.38,6.36,6.36,198400.0,4.448,4.448,4.434,4.434,198400.0
2013-02-12 10:30:00,6.36,6.39,6.36,6.38,576000.0,4.434,4.455,4.434,4.448,576000.0
2013-02-12 10:40:00,6.38,6.39,6.36,6.37,235200.0,4.448,4.455,4.434,4.441,235200.0
2013-02-12 10:50:00,6.37,6.37,6.35,6.36,245600.0,4.441,4.441,4.4271,4.434,245600.0
2013-02-12 11:00:00,6.36,6.37,6.36,6.36,232000.0,4.434,4.441,4.434,4.434,232000.0
2013-02-12 11:10:00,6.36,6.39,6.35,6.38,307600.0,4.434,4.455,4.4271,4.448,307600.0
2013-02-12 11:20:00,6.38,6.42,6.38,6.42,386800.0,4.448,4.4759,4.448,4.4759,386800.0
2013-02-12 11:30:00,6.42,6.46,6.42,6.45,314400.0,4.4759,4.5038,4.4759,4.4968,314400.0
2013-02-12 11:40:00,6.44,6.45,6.39,6.4,1543600.0,4.4898,4.4968,4.455,4.4619,1543600.0
2013-02-12 11:50:00,6.4,6.41,6.39,6.4,190000.0,4.4619,4.4689,4.455,4.4619,190000.0
2013-02-12 12:00:00,6.41,6.43,6.4,6.43,594000.0,4.4689,4.4828,4.4619,4.4828,594000.0
2013-02-12 12:10:00,6.43,6.46,6.43,6.46,166400.0,4.4828,4.5038,4.4828,4.5038,166400.0
2013-02-12 12:20:00,6.46,6.49,6.45,6.49,260800.0,4.5038,4.5247,4.4968,4.5247,260800.0
2013-02-12 12:30:00,6.49,6.49,6.47,6.49,135200.0,4.5247,4.5247,4.5107,4.5247,135200.0
2013-02-12 12:40:00,6.49,6.51,6.47,6.48,134400.0,4.5247,4.5386,4.5107,4.5177,134400.0
2013-02-12 12:50:00,6.48,6.5,6.46,6.47,208000.0,4.5177,4.5316,4.5038,4.5107,208000.0
2013-02-12 13:00:00,6.47,6.48,6.45,6.46,454400.0,4.5107,4.5177,4.4968,4.5038,454400.0
2013-02-12 13:10:00,6.46,6.52,6.45,6.51,755200.0,4.5038,4.5456,4.4968,4.5386,755200.0
2013-02-12 13:20:00,6.51,6.52,6.51,6.52,135600.0,4.5386,4.5456,4.5386,4.5456,135600.0
2013-02-12 13:30:00,6.52,6.52,6.51,6.51,102000.0,4.5456,4.5456,4.5386,4.5386,102000.0
2013-02-12 13:40:00,6.51,6.51,6.47,6.48,142400.0,4.5386,4.5386,4.5107,4.5177,142400.0
2013-02-12 13:50:00,6.48,6.48,6.45,6.46,104000.0,4.5177,4.5177,4.4968,4.5038,104000.0
2013-02-12 14:00:00,6.46,6.46,6.43,6.44,238800.0,4.5038,4.5038,4.4828,4.4898,238800.0
2013-02-12 14:10:00,6.44,6.44,6.42,6.43,258400.0,4.4898,4.4898,4.4759,4.4828,258400.0
2013-02-12 14:20:00,6.43,6.44,6.4,6.4,203600.0,4.4828,4.4898,4.4619,4.4619,203600.0
2013-02-12 14:30:00,6.41,6.43,6.39,6.43,348800.0,4.4689,4.4828,4.455,4.4828,348800.0
2013-02-12 14:40:00,6.43,6.46,6.43,6.45,324000.0,4.4828,4.5038,4.4828,4.4968,324000.0
2013-02-12 14:50:00,6.45,6.47,6.44,6.44,307200.0,4.4968,4.5107,4.4898,4.4898,307200.0
2013-02-12 15:00:00,6.44,6.44,6.44,6.44,80800.0,4.4898,4.4898,4.4898,4.4898,80800.0
2013-02-12 15:10:00,6.44,6.45,6.44,6.45,274400.0,4.4898,4.4968,4.4898,4.4968,274400.0
2013-02-12 15:20:00,6.45,6.45,6.45,6.45,244000.0,4.4968,4.4968,4.4968,4.4968,244000.0
2013-02-12 15:30:00,6.45,6.46,6.45,6.46,369600.0,4.4968,4.5038,4.4968,4.5038,369600.0
2013-02-12 15:40:00,6.46,6.46,6.45,6.46,541200.0,4.5038,4.5038,4.4968,4.5038,541200.0
2013-02-12 15:50:00,6.45,6.46,6.45,6.46,1220400.0,4.4968,4.5038,4.4968,4.5038,1220400.0
2013-02-13 09:30:00,6.51,6.53,6.48,6.49,178800.0,4.5386,4.5526,4.5177,4.5247,178800.0
2013-02-13 09:40:00,6.49,6.53,6.49,6.51,226000.0,4.5247,4.5526,4.5247,4.5386,226000.0
2013-02-13 09:50:00,6.51,6.52,6.5,6.51,118000.0,4.5386,4.5456,4.5316,4.5386,118000.0
2013-02-13 10:00:00,6.51,6.54,6.5,6.52,123600.0,4.5386,4.5595,4.5316,4.5456,123600.0
2013-02-13 10:10:00,6.52,6.54,6.5,6.54,346800.0,4.5456,4.5595,4.5316,4.5595,346800.0
2013-02-13 10:20:00,6.54,6.54,6.51,6.51,192000.0,4.5595,4.5595,4.5386,4.5386,192000.0
2013-02-13 10:30:00,6.52,6.55,6.51,6.54,860000.0,4.5456,4.5665,4.5386,4.5595,860000.0
2013-02-13 10:40:00,6.55,6.56,6.54,6.54,113600.0,4.5665,4.5735,4.5595,4.5595,113600.0
2013-02-13 10:50:00,6.54,6.56,6.53,6.55,112400.0,4.5595,4.5735,4.5526,4.5665,112400.0
2013-02-13 11:00:00,6.56,6.56,6.53,6.55,249600.0,4.5735,4.5735,4.5526,4.5665,249600.0
2013-02-13 11:10:00,6.55,6.56,6.53,6.53,354400.0,4.5665,4.5735,4.5526,4.5526,354400.0
2013-02-13 11:20:00,6.53,6.53,6.48,6.48,593600.0,4.5526,4.5526,4.5177,4.5177,593600.0
2013-02-13 11:30:00,6.49,6.49,6.45,6.45,356800.0,4.5247,4.5247,4.4968,4.4968,356800.0
2013-02-13 11:40:00,6.45,6.46,6.43,6.45,250400.0,4.4968,4.5038,4.4828,4.4968,250400.0
2013-02-13 11:50:00,6.45,6.48,6.42,6.48,718800.0,4.4968,4.5177,4.4759,4.5177,718800.0
2013-02-13 12:00:00,6.47,6.49,6.46,6.49,180800.0,4.5107,4.5247,4.5038,4.5247,180800.0
2013-02-13 12:10:00,6.49,6.49,6.47,6.48,268000.0,4.5247,4.5247,4.5107,4.5177,268000.0
2013-02-13 12:20:00,6.47,6.48,6.44,6.45,98000.0,4.5107,4.5177,4.4898,4.4968,98000.0
2013-02-13 12:30:00,6.45,6.46,6.43,6.45,242800.0,4.4968,4.5038,4.4828,4.4968,242800.0
2013-02-13 12:40:00,6.45,6.47,6.44,6.46,94800.0,4.4968,4.5107,4.4898,4.5038,94800.0
2013-02-13 12:50:00,6.46,6.47,6.44,6.44,137200.0,4.5038,4.5107,4.4898,4.4898,137200.0
2013-02-13 13:00:00,6.44,6.48,6.44,6.48,232400.0,4.4898,4.5177,4.4898,4.5177,232400.0
2013-02-13 13:10:00,6.48,6.48,6.47,6.47,93600.0,4.5177,4.5177,4.5107,4.5107,93600.0
2013-02-13 13:20:00,6.47,6.5,6.47,6.49,88400.0,4.5107,4.5316,4.5107,4.5247,88400.0
2013-02-13 13:30:00,6.49,6.5,6.49,6.5,93200.0,4.5247,4.5316,4.5247,4.5316,93200.0
2013-02-13 13:40:00,6.5,6.5,6.49,6.49,100800.0,4.5316,4.5316,4.5247,4.5247,100800.0
2013-02-13 13:50:00,6.49,6.49,6.49,6.49,59600.0,4.5247,4.5247,4.5247,4.5247,59600.0
2013-02-13 14:00:00,6.49,6.5,6.49,6.5,124800.0,4.5247,4.5316,4.5247,4.5316,124800.0
2013-02-13 14:10:00,6.5,6.51,6.49,6.5,407200.0,4.5316,4.5386,4.5247,4.5316,407200.0
2013-02-13 14:20:00,6.5,6.51,6.5,6.51,86800.0,4.5316,4.5386,4.5316,4.5386,86800.0
2013-02-13 14:30:00,6.51,6.51,6.49,6.5,215200.0,4.5386,4.5386,4.5247,4.5316,215200.0
2013-02-13 14:40:00,6.51,6.51,6.5,6.5,112800.0,4.5386,4.5386,4.5316,4.5316,112800.0
2013-02-13 14:50:00,6.5,6.51,6.5,6.51,69200.0,4.5316,4.5386,4.5316,4.5386,69200.0
2013-02-13 15:00:00,6.51,6.51,6.51,6.51,98800.0,4.5386,4.5386,4.5386,4.5386,98800.0
2013-02-13 15:10:00,6.51,6.52,6.5,6.51,150400.0,4.5386,4.5456,4.5316,4.5386,150400.0
2013-02-13 15:20:00,6.51,6.52,6.5,6.51,250000.0,4.5386,4.5456,4.5316,4.5386,250000.0
2013-02-13 15:30:00,6.51,6.52,6.51,6.51,737600.0,4.5386,4.5456,4.5386,4.5386,737600.0
2013-02-13 15:40:00,6.51,6.51,6.49,6.5,702800.0,4.5386,4.5386,4.5247,4.5316,702800.0
2013-02-13 15:50:00,6.5,6.51,6.5,6.51,631200.0,4.5316,4.5386,4.5316,4.5386,631200.0
2013-02-14 09:30:00,6.48,6.51,6.45,6.46,229600.0,4.5177,4.5386,4.4968,4.5038,229600.0
2013-02-14 09:40:00,6.46,6.48,6.46,6.47,111600.0,4.5038,4.5177,4.5038,4.5107,111600.0
2013-02-14 09:50:00,6.47,6.48,6.46,6.46,153200.0,4.5107,4.5177,4.5038,4.5038,153200.0
2013-02-14 10:00:00,6.46,6.5,6.46,6.5,155600.0,4.5038,4.5316,4.5038,4.5316,155600.0
2013-02-14 10:10:00,6.5,6.51,6.49,6.49,62000.0,4.5316,4.5386,4.5247,4.5247,62000.0
2013-02-14 10:20:00,6.49,6.5,6.49,6.49,167600.0,4.5247,4.5316,4.5247,4.5247,167600.0
2013-02-14 10:30:00,6.49,6.54,6.49,6.52,99200.0,4.5247,4.5595,4.5247,4.5456,99200.0
2013-02-14 10:40:00,6.52,6.53,6.51,6.51,324800.0,4.5456,4.5526,4.5386,4.5386,324800.0
2013-02-14 10:50:00,6.51,6.52,6.5,6.51,35200.0,4.5386,4.5456,4.5316,4.5386,35200.0
2013-02-14 11:00:00,6.5,6.51,6.49,6.5,63600.0,4.5316,4.5386,4.5247,4.5316,63600.0
2013-02-14 11:10:00,6.5,6.5,6.48,6.49,61600.0,4.5316,4.5316,4.5177,4.5247,61600.0
2013-02-14 11:20:00,6.49,6.5,6.48,6.48,90800.0,4.5247,4.5316,4.5177,4.5177,90800.0
2013-02-14 11:30:00,6.48,6.49,6.47,6.48,470000.0,4.5177,4.5247,4.5107,4.5177,470000.0
2013-02-14 11:40:00,6.48,6.48,6.47,6.47,69200.0,4.5177,4.5177,4.5107,4.5107,69200.0
2013-02-14 11:50:00,6.47,6.47,6.46,6.46,148400.0,4.5107,4.5107,4.5038,4.5038,148400.0
2013-02-14 12:00:00,6.46,6.46,6.45,6.46,362400.0,4.5038,4.5038,4.4968,4.5038,362400.0
2013-02-14 12:10:00,6.47,6.47,6.47,6.47,66000.0,4.5107,4.5107,4.5107,4.5107,66000.0
2013-02-14 12:20:00,6.47,6.47,6.46,6.47,139600.0,4.5107,4.5107,4.5038,4.5107,139600.0
2013-02-14 12:30:00,6.47,6.47,6.46,6.47,198000.0,4.5107,4.5107,4.5038,4.5107,198000.0
2013-02-14 12:40:00,6.47,6.47,6.46,6.46,82400.0,4.5107,4.5107,4.5038,4.5038,82400.0
2013-02-14 12:50:00,6.46,6.47,6.45,6.46,90400.0,4.5038,4.5107,4.4968,4.5038,90400.0
2013-02-14 13:00:00,6.46,6.48,6.46,6.48,71600.0,4.5038,4.5177,4.5038,4.5177,71600.0
2013-02-14 13:10:00,6.48,6.48,6.46,6.46,98800.0,4.5177,4.5177,4.5038,4.5038,98800.0
2013-02-14 13:20:00,6.46,6.47,6.46,6.46,56400.0,4.5038,4.5107,4.5038,4.5038,56400.0
2013-02-14 13:30:00,6.46,6.46,6.45,6.46,59200.0,4.5038,4.5038,4.4968,4.5038,59200.0
2013-02-14 13:40:00,6.46,6.47,6.46,6.47,91600.0,4.5038,4.5107,4.5038,4.5107,91600.0
2013-02-14 13:50:00,6.47,6.48,6.46,6.47,98400.0,4.5107,4.5177,4.5038,4.5107,98400.0
2013-02-14 14:00:00,6.47,6.47,6.46,6.46,120000.0,4.5107,4.5107,4.5038,4.5038,120000.0
2013-02-14 14:10:00,6.46,6.47,6.45,6.45,148000.0,4.5038,4.5107,4.4968,4.4968,148000.0
2013-02-14 14:20:00,6.45,6.47,6.45,6.47,62000.0,4.4968,4.5107,4.4968,4.5107,62000.0
2013-02-14 14:30:00,6.47,6.47,6.43,6.44,388400.0,4.5107,4.5107,4.4828,4.4898,388400.0
2013-02-14 14:40:00,6.44,6.44,6.43,6.44,97600.0,4.4898,4.4898,4.4828,4.4898,97600.0
2013-02-14 14:50:00,6.44,6.44,6.43,6.44,84800.0,4.4898,4.4898,4.4828,4.4898,84800.0
2013-02-14 15:00:00,6.44,6.44,6.43,6.43,118400.0,4.4898,4.4898,4.4828,4.4828,118400.0
2013-02-14 15:10:00,6.44,6.44,6.43,6.43,186800.0,4.4898,4.4898,4.4828,4.4828,186800.0
2013-02-14 15:20:00,6.43,6.44,6.43,6.43,142800.0,4.4828,4.4898,4.4828,4.4828,142800.0
2013-02-14 15:30:00,6.43,6.44,6.43,6.44,168400.0,4.4828,4.4898,4.4828,4.4898,168400.0
2013-02-14 15:40:00,6.44,6.44,6.43,6.44,239200.0,4.4898,4.4898,4.4828,4.4898,239200.0
2013-02-14 15:50:00,6.44,6.44,6.43,6.44,393600.0,4.4898,4.4898,4.4828,4.4898,393600.0
2013-02-15 09:30:00,6.5,6.5,6.43,6.43,567200.0,4.5316,4.5316,4.4828,4.4828,567200.0
2013-02-15 09:40:00,6.43,6.43,6.38,6.38,243600.0,4.4828,4.4828,4.448,4.448,243600.0
2013-02-15 09:50:00,6.38,6.44,6.37,6.43,478000.0,4.448,4.4898,4.441,4.4828,478000.0
2013-02-15 10:00:00,6.43,6.44,6.42,6.43,427600.0,4.4828,4.4898,4.4759,4.4828,427600.0
2013-02-15 10:10:00,6.43,6.44,6.43,6.43,235200.0,4.4828,4.4898,4.4828,4.4828,235200.0
2013-02-15 10:20:00,6.43,6.44,6.41,6.41,349600.0,4.4828,4.4898,4.4689,4.4689,349600.0
2013-02-15 10:30:00,6.41,6.41,6.38,6.39,196400.0,4.4689,4.4689,4.448,4.455,196400.0
2013-02-15 10:40:00,6.39,6.4,6.37,6.37,160400.0,4.455,4.4619,4.441,4.441,160400.0
2013-02-15 10:50:00,6.38,6.39,6.37,6.39,136400.0,4.448,4.455,4.441,4.455,136400.0
2013-02-15 11:00:00,6.39,6.39,6.38,6.38,155600.0,4.455,4.455,4.448,4.448,155600.0
2013-02-15 11:10:00,6.38,6.39,6.37,6.37,193200.0,4.448,4.455,4.441,4.441,193200.0
2013-02-15 11:20:00,6.38,6.38,6.35,6.35,304400.0,4.448,4.448,4.4271,4.4271,304400.0
2013-02-15 11:30:00,6.36,6.37,6.35,6.35,172000.0,4.434,4.441,4.4271,4.4271,172000.0
2013-02-15 11:40:00,6.35,6.36,6.34,6.36,150400.0,4.4271,4.434,4.4201,4.434,150400.0
2013-02-15 11:50:00,6.36,6.36,6.33,6.34,181600.0,4.434,4.434,4.4131,4.4201,181600.0
2013-02-15 12:00:00,6.34,6.36,6.33,6.35,196000.0,4.4201,4.434,4.4131,4.4271,196000.0
2013-02-15 12:10:00,6.35,6.36,6.35,6.36,158800.0,4.4271,4.434,4.4271,4.434,158800.0
2013-02-15 12:20:00,6.36,6.38,6.36,6.38,122800.0,4.434,4.448,4.434,4.448,122800.0
2013-02-15 12:30:00,6.37,6.38,6.37,6.38,124000.0,4.441,4.448,4.441,4.448,124000.0
2013-02-15 12:40:00,6.38,6.39,6.38,6.39,64000.0,4.448,4.455,4.448,4.455,64000.0
2013-02-15 12:50:00,6.39,6.4,6.39,6.39,112800.0,4.455,4.4619,4.455,4.455,112800.0
2013-02-15 13:00:00,6.39,6.41,6.39,6.39,82400.0,4.455,4.4689,4.455,4.455,82400.0
2013-02-15 13:10:00,6.39,6.39,6.38,6.38,102400.0,4.455,4.455,4.448,4.448,102400.0
2013-02-15 13:20:00,6.38,6.42,6.37,6.41,1031200.0,4.448,4.4759,4.441,4.4689,1031200.0
2013-02-15 13:30:00,6.41,6.44,6.39,6.42,552400.0,4.4689,4.4898,4.455,4.4759,552400.0
2013-02-15 13:40:00,6.42,6.44,6.42,6.43,1060400.0,4.4759,4.4898,4.4759,4.4828,1060400.0
2013-02-15 13:50:00,6.43,6.44,6.41,6.44,321600.0,4.4828,4.4898,4.4689,4.4898,321600.0
2013-02-15 14:00:00,6.44,6.44,6.4,6.4,245600.0,4.4898,4.4898,4.4619,4.4619,245600.0
2013-02-15 14:10:00,6.4,6.4,6.33,6.33,164800.0,4.4619,4.4619,4.4131,4.4131,164800.0
2013-02-15 14:20:00,6.34,6.34,6.29,6.3,373600.0,4.4201,4.4201,4.3852,4.3922,373600.0
2013-02-15 14:30:00,6.31,6.35,6.3,6.33,214800.0,4.3992,4.4271,4.3922,4.4131,214800.0
2013-02-15 14:40:00,6.33,6.33,6.29,6.31,260400.0,4.4131,4.4131,4.3852,4.3992,260400.0
2013-02-15 14:50:00,6.31,6.33,6.3,6.32,654400.0,4.3992,4.4131,4.3922,4.4062,654400.0
2013-02-15 15:00:00,6.31,6.33,6.3,6.32,258400.0,4.3992,4.4131,4.3922,4.4062,258400.0
2013-02-15 15:10:00,6.32,6.33,6.31,6.32,247200.0,4.4062,4.4131,4.3992,4.4062,247200.0
2013-02-15 15:20:00,6.32,6.33,6.31,6.31,264000.0,4.4062,4.4131,4.3992,4.3992,264000.0
2013-02-15 15:30:00,6.31,6.35,6.31,6.34,331600.0,4.3992,4.4271,4.3992,4.4201,331600.0
2013-02-15 15:40:00,6.34,6.36,6.33,6.35,401600.0,4.4201,4.434,4.4131,4.4271,401600.0
2013-02-15 15:50:00,6.35,6.35,6.33,6.34,646800.0,4.4271,4.4271,4.4131,4.4201,646800.0
2013-02-19 09:30:00,6.31,6.31,6.14,6.27,1235200.0,4.3992,4.3992,4.2807,4.3713,1235200.0
2013-02-19 09:40:00,6.26,6.26,6.2,6.21,380000.0,4.3643,4.3643,4.3225,4.3295,380000.0
2013-02-19 09:50:00,6.21,6.22,6.19,6.21,296400.0,4.3295,4.3364,4.3155,4.3295,296400.0
2013-02-19 10:00:00,6.21,6.21,6.17,6.18,424800.0,4.3295,4.3295,4.3016,4.3085,424800.0
2013-02-19 10:10:00,6.18,6.24,6.18,6.24,302800.0,4.3085,4.3504,4.3085,4.3504,302800.0
2013-02-19 10:20:00,6.23,6.24,6.21,6.22,309600.0,4.3434,4.3504,4.3295,4.3364,309600.0
2013-02-19 10:30:00,6.23,6.23,6.21,6.23,172800.0,4.3434,4.3434,4.3295,4.3434,172800.0
2013-02-19 10:40:00,6.23,6.26,6.22,6.25,169200.0,4.3434,4.3643,4.3364,4.3573,169200.0
2013-02-19 10:50:00,6.26,6.27,6.25,6.25,158000.0,4.3643,4.3713,4.3573,4.3573,158000.0
2013-02-19 11:00:00,6.25,6.28,6.25,6.26,146000.0,4.3573,4.3783,4.3573,4.3643,146000.0
2013-02-19 11:10:00,6.26,6.26,6.21,6.23,478000.0,4.3643,4.3643,4.3295,4.3434,478000.0
2013-02-19 11:20:00,6.23,6.25,6.22,6.23,336000.0,4.3434,4.3573,4.3364,4.3434,336000.0
2013-02-19 11:30:00,6.23,6.23,6.21,6.21,219200.0,4.3434,4.3434,4.3295,4.3295,219200.0
2013-02-19 11:40:00,6.21,6.21,6.19,6.2,138400.0,4.3295,4.3295,4.3155,4.3225,138400.0
2013-02-19 11:50:00,6.2,6.21,6.19,6.21,234000.0,4.3225,4.3295,4.3155,4.3295,234000.0
2013-02-19 12:00:00,6.21,6.22,6.17,6.18,262400.0,4.3295,4.3364,4.3016,4.3085,262400.0
2013-02-19 12:10:00,6.19,6.19,6.17,6.17,167200.0,4.3155,4.3155,4.3016,4.3016,167200.0
2013-02-19 12:20:00,6.17,6.18,6.16,6.16,229600.0,4.3016,4.3085,4.2946,4.2946,229600.0
2013-02-19 12:30:00,6.16,6.17,6.15,6.16,334800.0,4.2946,4.3016,4.2876,4.2946,334800.0
2013-02-19 12:40:00,6.16,6.17,6.15,6.16,252800.0,4.2946,4.3016,4.2876,4.2946,252800.0
2013-02-19 12:50:00,6.16,6.18,6.16,6.18,247600.0,4.2946,4.3085,4.2946,4.3085,247600.0
2013-02-19 13:00:00,6.18,6.19,6.17,6.17,214800.0,4.3085,4.3155,4.3016,4.3016,214800.0
2013-02-19 13:10:00,6.17,6.18,6.17,6.18,194800.0,4.3016,4.3085,4.3016,4.3085,194800.0
2013-02-19 13:20:00,6.18,6.18,6.17,6.17,238800.0,4.3085,4.3085,4.3016,4.3016,238800.0
2013-02-19 13:30:00,6.17,6.21,6.17,6.21,430800.0,4.3016,4.3295,4.3016,4.3295,430800.0
2013-02-19 13:40:00,6.21,6.23,6.21,6.21,447200.0,4.3295,4.3434,4.3295,4.3295,447200.0
2013-02-19 13:50:00,6.21,6.23,6.2,6.23,419200.0,4.3295,4.3434,4.3225,4.3434,419200.0
2013-02-19 14:00:00,6.23,6.26,6.23,6.26,211200.0,4.3434,4.3643,4.3434,4.3643,211200.0
2013-02-19 14:10:00,6.26,6.28,6.25,6.28,194800.0,4.3643,4.3783,4.3573,4.3783,194800.0
2013-02-19 14:20:00,6.28,6.28,6.27,6.28,154000.0,4.3783,4.3783,4.3713,4.3783,154000.0
2013-02-19 14:30:00,6.28,6.31,6.28,6.31,251200.0,4.3783,4.3992,4.3783,4.3992,251200.0
2013-02-19 14:40:00,6.31,6.34,6.3,6.34,336000.0,4.3992,4.4201,4.3922,4.4201,336000.0
2013-02-19 14:50:00,6.33,6.34,6.32,6.32,215200.0,4.4131,4.4201,4.4062,4.4062,215200.0
2013-02-19 15:00:00,6.32,6.37,6.32,6.37,173200.0,4.4062,4.441,4.4062,4.441,173200.0
2013-02-19 15:10:00,6.37,6.38,6.36,6.37,221600.0,4.441,4.448,4.434,4.441,221600.0
2013-02-19 15:20:00,6.37,6.37,6.36,6.36,189200.0,4.441,4.441,4.434,4.434,189200.0
2013-02-19 15:30:00,6.37,6.38,6.36,6.38,284000.0,4.441,4.448,4.434,4.448,284000.0
2013-02-19 15:40:00,6.38,6.38,6.37,6.38,364800.0,4.448,4.448,4.441,4.448,364800.0
2013-02-19 15:50:00,6.38,6.39,6.37,6.37,841200.0,4.448,4.455,4.441,4.441,841200.0
2013-02-20 09:30:00,6.41,6.43,6.37,6.41,225600.0,4.4689,4.4828,4.441,4.4689,225600.0
2013-02-20 09:40:00,6.4,6.41,6.39,6.4,130800.0,4.4619,4.4689,4.455,4.4619,130800.0
2013-02-20 09:50:00,6.4,6.41,6.35,6.35,198800.0,4.4619,4.4689,4.4271,4.4271,198800.0
2013-02-20 10:00:00,6.36,6.41,6.33,6.41,136400.0,4.434,4.4689,4.4131,4.4689,136400.0
2013-02-20 10:10:00,6.41,6.41,6.38,6.39,178000.0,4.4689,4.4689,4.448,4.455,178000.0
2013-02-20 10:20:00,6.39,6.4,6.38,6.4,327200.0,4.455,4.4619,4.448,4.4619,327200.0
2013-02-20 10:30:00,6.4,6.41,6.39,6.4,81600.0,4.4619,4.4689,4.455,4.4619,81600.0
2013-02-20 10:40:00,6.4,6.41,6.4,6.4,132000.0,4.4619,4.4689,4.4619,4.4619,132000.0
2013-02-20 10:50:00,6.41,6.42,6.4,6.42,156000.0,4.4689,4.4759,4.4619,4.4759,156000.0
2013-02-20 11:00:00,6.42,6.43,6.42,6.42,262400.0,4.4759,4.4828,4.4759,4.4759,262400.0
2013-02-20 11:10:00,6.42,6.45,6.42,6.45,188800.0,4.4759,4.4968,4.4759,4.4968,188800.0
2013-02-20 11:20:00,6.45,6.49,6.45,6.45,326000.0,4.4968,4.5247,4.4968,4.4968,326000.0
2013-02-20 11:30:00,6.45,6.46,6.42,6.43,102000.0,4.4968,4.5038,4.4759,4.4828,102000.0
2013-02-20 11:40:00,6.43,6.45,6.42,6.43,196000.0,4.4828,4.4968,4.4759,4.4828,196000.0
2013-02-20 11:50:00,6.43,6.45,6.43,6.45,150800.0,4.4828,4.4968,4.4828,4.4968,150800.0
2013-02-20 12:00:00,6.45,6.48,6.45,6.47,182400.0,4.4968,4.5177,4.4968,4.5107,182400.0
2013-02-20 12:10:00,6.47,6.48,6.45,6.46,104000.0,4.5107,4.5177,4.4968,4.5038,104000.0
2013-02-20 12:20:00,6.46,6.47,6.45,6.45,107200.0,4.5038,4.5107,4.4968,4.4968,107200.0
2013-02-20 12:30:00,6.46,6.47,6.45,6.46,92800.0,4.5038,4.5107,4.4968,4.5038,92800.0
2013-02-20 12:40:00,6.47,6.47,6.44,6.45,103600.0,4.5107,4.5107,4.4898,4.4968,103600.0
2013-02-20 12:50:00,6.44,6.45,6.44,6.44,64800.0,4.4898,4.4968,4.4898,4.4898,64800.0
2013-02-20 13:00:00,6.44,6.44,6.43,6.43,213200.0,4.4898,4.4898,4.4828,4.4828,213200.0
2013-02-20 13:10:00,6.43,6.46,6.43,6.46,152400.0,4.4828,4.5038,4.4828,4.5038,152400.0
2013-02-20 13:20:00,6.46,6.47,6.45,6.46,135600.0,4.5038,4.5107,4.4968,4.5038,135600.0
2013-02-20 13:30:00,6.46,6.48,6.46,6.47,121600.0,4.5038,4.5177,4.5038,4.5107,121600.0
2013-02-20 13:40:00,6.47,6.48,6.47,6.48,112800.0,4.5107,4.5177,4.5107,4.5177,112800.0
2013-02-20 13:50:00,6.48,6.48,6.47,6.47,145200.0,4.5177,4.5177,4.5107,4.5107,145200.0
2013-02-20 14:00:00,6.47,6.49,6.46,6.48,251200.0,4.5107,4.5247,4.5038,4.5177,251200.0
2013-02-20 14:10:00,6.49,6.5,6.48,6.48,170400.0,4.5247,4.5316,4.5177,4.5177,170400.0
2013-02-20 14:20:00,6.48,6.48,6.46,6.47,183600.0,4.5177,4.5177,4.5038,4.5107,183600.0
2013-02-20 14:30:00,6.47,6.47,6.45,6.46,144000.0,4.5107,4.5107,4.4968,4.5038,144000.0
2013-02-20 14:40:00,6.46,6.46,6.43,6.43,197600.0,4.5038,4.5038,4.4828,4.4828,197600.0
2013-02-20 14:50:00,6.43,6.45,6.42,6.44,148400.0,4.4828,4.4968,4.4759,4.4898,148400.0
2013-02-20 15:00:00,6.44,6.45,6.41,6.42,176000.0,4.4898,4.4968,4.4689,4.4759,176000.0
2013-02-20 15:10:00,6.42,6.42,6.41,6.41,141200.0,4.4759,4.4759,4.4689,4.4689,141200.0
2013-02-20 15:20:00,6.41,6.41,6.38,6.38,290000.0,4.4689,4.4689,4.448,4.448,290000.0
2013-02-20 15:30:00,6.38,6.39,6.36,6.36,539600.0,4.448,4.455,4.434,4.434,539600.0
2013-02-20 15:40:00,6.37,6.37,6.32,6.32,637600.0,4.441,4.441,4.4062,4.4062,637600.0
2013-02-20 15:50:00,6.32,6.34,6.32,6.34,1426000.0,4.4062,4.4201,4.4062,4.4201,1426000.0
2013-02-21 09:30:00,6.45,6.46,6.03,6.15,2010400.0,4.4968,4.5038,4.204,4.2876,2010400.0
2013-02-21 09:40:00,6.15,6.26,6.15,6.25,1606400.0,4.2876,4.3643,4.2876,4.3573,1606400.0
2013-02-21 09:50:00,6.25,6.25,6.17,6.2,916000.0,4.3573,4.3573,4.3016,4.3225,916000.0
2013-02-21 10:00:00,6.2,6.21,6.15,6.17,577200.0,4.3225,4.3295,4.2876,4.3016,577200.0
2013-02-21 10:10:00,6.17,6.19,6.12,6.14,1794800.0,4.3016,4.3155,4.2667,4.2807,1794800.0
2013-02-21 10:20:00,6.14,6.18,6.13,6.18,710000.0,4.2807,4.3085,4.2737,4.3085,710000.0
2013-02-21 10:30:00,6.18,6.21,6.18,6.2,426400.0,4.3085,4.3295,4.3085,4.3225,426400.0
2013-02-21 10:40:00,6.2,6.2,6.17,6.17,247200.0,4.3225,4.3225,4.3016,4.3016,247200.0
2013-02-21 10:50:00,6.17,6.22,6.17,6.21,334800.0,4.3016,4.3364,4.3016,4.3295,334800.0
2013-02-21 11:00:00,6.21,6.24,6.21,6.23,201600.0,4.3295,4.3504,4.3295,4.3434,201600.0
2013-02-21 11:10:00,6.23,6.25,6.22,6.24,141200.0,4.3434,4.3573,4.3364,4.3504,141200.0
2013-02-21 11:20:00,6.24,6.25,6.23,6.24,139200.0,4.3504,4.3573,4.3434,4.3504,139200.0
2013-02-21 11:30:00,6.24,6.24,6.21,6.21,334000.0,4.3504,4.3504,4.3295,4.3295,334000.0
2013-02-21 11:40:00,6.21,6.22,6.19,6.2,138000.0,4.3295,4.3364,4.3155,4.3225,138000.0
2013-02-21 11:50:00,6.2,6.23,6.2,6.23,288000.0,4.3225,4.3434,4.3225,4.3434,288000.0
2013-02-21 12:00:00,6.22,6.23,6.22,6.23,107600.0,4.3364,4.3434,4.3364,4.3434,107600.0
2013-02-21 12:10:00,6.23,6.24,6.2,6.2,100000.0,4.3434,4.3504,4.3225,4.3225,100000.0
2013-02-21 12:20:00,6.2,6.25,6.2,6.24,155200.0,4.3225,4.3573,4.3225,4.3504,155200.0
2013-02-21 12:30:00,6.24,6.24,6.21,6.23,136000.0,4.3504,4.3504,4.3295,4.3434,136000.0
2013-02-21 12:40:00,6.23,6.26,6.23,6.25,126800.0,4.3434,4.3643,4.3434,4.3573,126800.0
2013-02-21 12:50:00,6.25,6.26,6.23,6.24,113600.0,4.3573,4.3643,4.3434,4.3504,113600.0
2013-02-21 13:00:00,6.24,6.26,6.24,6.25,274800.0,4.3504,4.3643,4.3504,4.3573,274800.0
2013-02-21 13:10:00,6.25,6.26,6.22,6.25,174000.0,4.3573,4.3643,4.3364,4.3573,174000.0
2013-02-21 13:20:00,6.25,6.25,6.23,6.24,71200.0,4.3573,4.3573,4.3434,4.3504,71200.0
2013-02-21 13:30:00,6.24,6.25,6.24,6.25,48800.0,4.3504,4.3573,4.3504,4.3573,48800.0
2013-02-21 13:40:00,6.25,6.25,6.19,6.19,275200.0,4.3573,4.3573,4.3155,4.3155,275200.0
2013-02-21 13:50:00,6.2,6.23,6.19,6.23,139200.0,4.3225,4.3434,4.3155,4.3434,139200.0
2013-02-21 14:00:00,6.23,6.23,6.21,6.22,100800.0,4.3434,4.3434,4.3295,4.3364,100800.0
2013-02-21 14:10:00,6.22,6.24,6.22,6.23,146000.0,4.3364,4.3504,4.3364,4.3434,146000.0
2013-02-21 14:20:00,6.23,6.24,6.22,6.24,241200.0,4.3434,4.3504,4.3364,4.3504,241200.0
2013-02-21 14:30:00,6.24,6.26,6.23,6.24,256800.0,4.3504,4.3643,4.3434,4.3504,256800.0
2013-02-21 14:40:00,6.24,6.25,6.23,6.24,150000.0,4.3504,4.3573,4.3434,4.3504,150000.0
2013-02-21 14:50:00,6.24,6.26,6.24,6.25,179200.0,4.3504,4.3643,4.3504,4.3573,179200.0
2013-02-21 15:00:00,6.25,6.26,6.24,6.25,259200.0,4.3573,4.3643,4.3504,4.3573,259200.0
2013-02-21 15:10:00,6.25,6.26,6.24,6.24,247600.0,4.3573,4.3643,4.3504,4.3504,247600.0
2013-02-21 15:20:00,6.24,6.25,6.24,6.25,179600.0,4.3504,4.3573,4.3504,4.3573,179600.0
2013-02-21 15:30:00,6.25,6.25,6.21,6.21,325200.0,4.3573,4.3573,4.3295,4.3295,325200.0
2013-02-21 15:40:00,6.21,6.22,6.19,6.19,641600.0,4.3295,4.3364,4.3155,4.3155,641600.0
2013-02-21 15:50:00,6.19,6.2,6.17,6.18,723200.0,4.3155,4.3225,4.3016,4.3085,723200.0
2013-02-22 09:30:00,6.23,6.25,6.18,6.21,173200.0,4.3434,4.3573,4.3085,4.3295,173200.0
2013-02-22 09:40:00,6.21,6.21,6.18,6.19,199200.0,4.3295,4.3295,4.3085,4.3155,199200.0
2013-02-22 09:50:00,6.19,6.22,6.19,6.21,353200.0,4.3155,4.3364,4.3155,4.3295,353200.0
2013-02-22 10:00:00,6.21,6.26,6.2,6.25,642000.0,4.3295,4.3643,4.3225,4.3573,642000.0
2013-02-22 10:10:00,6.25,6.27,6.25,6.26,926400.0,4.3573,4.3713,4.3573,4.3643,926400.0
2013-02-22 10:20:00,6.26,6.29,6.22,6.22,234800.0,4.3643,4.3852,4.3364,4.3364,234800.0
2013-02-22 10:30:00,6.22,6.26,6.22,6.25,156400.0,4.3364,4.3643,4.3364,4.3573,156400.0
2013-02-22 10:40:00,6.25,6.26,6.24,6.25,422000.0,4.3573,4.3643,4.3504,4.3573,422000.0
2013-02-22 10:50:00,6.25,6.27,6.24,6.24,202800.0,4.3573,4.3713,4.3504,4.3504,202800.0
2013-02-22 11:00:00,6.24,6.25,6.22,6.23,357200.0,4.3504,4.3573,4.3364,4.3434,357200.0
2013-02-22 11:10:00,6.23,6.24,6.2,6.24,140000.0,4.3434,4.3504,4.3225,4.3504,140000.0
2013-02-22 11:20:00,6.23,6.25,6.23,6.25,488800.0,4.3434,4.3573,4.3434,4.3573,488800.0
2013-02-22 11:30:00,6.24,6.25,6.24,6.25,143200.0,4.3504,4.3573,4.3504,4.3573,143200.0
2013-02-22 11:40:00,6.25,6.25,6.24,6.24,125600.0,4.3573,4.3573,4.3504,4.3504,125600.0
2013-02-22 11:50:00,6.24,6.25,6.24,6.24,126800.0,4.3504,4.3573,4.3504,4.3504,126800.0
2013-02-22 12:00:00,6.24,6.24,6.23,6.24,220000.0,4.3504,4.3504,4.3434,4.3504,220000.0
2013-02-22 12:10:00,6.24,6.24,6.23,6.23,238400.0,4.3504,4.3504,4.3434,4.3434,238400.0
2013-02-22 12:20:00,6.23,6.23,6.19,6.19,355200.0,4.3434,4.3434,4.3155,4.3155,355200.0
2013-02-22 12:30:00,6.19,6.2,6.19,6.2,79600.0,4.3155,4.3225,4.3155,4.3225,79600.0
2013-02-22 12:40:00,6.2,6.21,6.2,6.21,69600.0,4.3225,4.3295,4.3225,4.3295,69600.0
2013-02-22 12:50:00,6.21,6.22,6.21,6.21,101200.0,4.3295,4.3364,4.3295,4.3295,101200.0
2013-02-22 13:00:00,6.21,6.21,6.18,6.18,107600.0,4.3295,4.3295,4.3085,4.3085,107600.0
2013-02-22 13:10:00,6.19,6.2,6.18,6.18,459600.0,4.3155,4.3225,4.3085,4.3085,459600.0
2013-02-22 13:20:00,6.18,6.18,6.16,6.16,213200.0,4.3085,4.3085,4.2946,4.2946,213200.0
2013-02-22 13:30:00,6.17,6.17,6.15,6.16,224400.0,4.3016,4.3016,4.2876,4.2946,224400.0
2013-02-22 13:40:00,6.16,6.17,6.16,6.16,378400.0,4.2946,4.3016,4.2946,4.2946,378400.0
2013-02-22 13:50:00,6.16,6.17,6.16,6.16,303600.0,4.2946,4.3016,4.2946,4.2946,303600.0
2013-02-22 14:00:00,6.16,6.18,6.16,6.18,122400.0,4.2946,4.3085,4.2946,4.3085,122400.0
2013-02-22 14:10:00,6.18,6.19,6.17,6.18,122800.0,4.3085,4.3155,4.3016,4.3085,122800.0
2013-02-22 14:20:00,6.18,6.2,6.18,6.2,83600.0,4.3085,4.3225,4.3085,4.3225,83600.0
2013-02-22 14:30:00,6.2,6.22,6.2,6.22,119600.0,4.3225,4.3364,4.3225,4.3364,119600.0
2013-02-22 14:40:00,6.22,6.23,6.22,6.22,126800.0,4.3364,4.3434,4.3364,4.3364,126800.0
2013-02-22 14:50:00,6.22,6.22,6.21,6.21,164000.0,4.3364,4.3364,4.3295,4.3295,164000.0
2013-02-22 15:00:00,6.21,6.22,6.21,6.21,209200.0,4.3295,4.3364,4.3295,4.3295,209200.0
2013-02-22 15:10:00,6.21,6.22,6.21,6.21,209600.0,4.3295,4.3364,4.3295,4.3295,209600.0
2013-02-22 15:20:00,6.21,6.21,6.21,6.21,215200.0,4.3295,4.3295,4.3295,4.3295,215200.0
2013-02-22 15:30:00,6.21,6.22,6.21,6.21,173200.0,4.3295,4.3364,4.3295,4.3295,173200.0
2013-02-22 15:40:00,6.21,6.22,6.21,6.21,300400.0,4.3295,4.3364,4.3295,4.3295,300400.0
2013-02-22 15:50:00,6.21,6.22,6.2,6.21,485600.0,4.3295,4.3364,4.3225,4.3295,485600.0
2013-02-25 09:30:00,6.27,6.27,6.19,6.21,131600.0,4.3713,4.3713,4.3155,4.3295,131600.0
2013-02-25 09:40:00,6.22,6.24,6.21,6.23,169600.0,4.3364,4.3504,4.3295,4.3434,169600.0
2013-02-25 09:50:00,6.23,6.25,6.23,6.25,83200.0,4.3434,4.3573,4.3434,4.3573,83200.0
2013-02-25 10:00:00,6.25,6.28,6.25,6.28,126800.0,4.3573,4.3783,4.3573,4.3783,126800.0
2013-02-25 10:10:00,6.28,6.28,6.26,6.28,178000.0,4.3783,4.3783,4.3643,4.3783,178000.0
2013-02-25 10:20:00,6.28,6.29,6.25,6.25,121600.0,4.3783,4.3852,4.3573,4.3573,121600.0
2013-02-25 10:30:00,6.25,6.27,6.25,6.25,109600.0,4.3573,4.3713,4.3573,4.3573,109600.0
2013-02-25 10:40:00,6.25,6.27,6.25,6.25,119600.0,4.3573,4.3713,4.3573,4.3573,119600.0
2013-02-25 10:50:00,6.25,6.26,6.24,6.26,78400.0,4.3573,4.3643,4.3504,4.3643,78400.0
2013-02-25 11:00:00,6.26,6.26,6.24,6.25,70800.0,4.3643,4.3643,4.3504,4.3573,70800.0
2013-02-25 11:10:00,6.25,6.26,6.25,6.25,70000.0,4.3573,4.3643,4.3573,4.3573,70000.0
2013-02-25 11:20:00,6.25,6.25,6.24,6.25,60800.0,4.3573,4.3573,4.3504,4.3573,60800.0
2013-02-25 11:30:00,6.25,6.25,6.23,6.24,74000.0,4.3573,4.3573,4.3434,4.3504,74000.0
2013-02-25 11:40:00,6.24,6.24,6.22,6.23,65200.0,4.3504,4.3504,4.3364,4.3434,65200.0
2013-02-25 11:50:00,6.23,6.23,6.21,6.23,82000.0,4.3434,4.3434,4.3295,4.3434,82000.0
2013-02-25 12:00:00,6.23,6.24,6.22,6.23,66800.0,4.3434,4.3504,4.3364,4.3434,66800.0
2013-02-25 12:10:00,6.23,6.26,6.23,6.25,202000.0,4.3434,4.3643,4.3434,4.3573,202000.0
2013-02-25 12:20:00,6.25,6.26,6.24,6.26,59600.0,4.3573,4.3643,4.3504,4.3643,59600.0
2013-02-25 12:30:00,6.26,6.27,6.25,6.27,54800.0,4.3643,4.3713,4.3573,4.3713,54800.0
2013-02-25 12:40:00,6.27,6.29,6.26,6.28,114800.0,4.3713,4.3852,4.3643,4.3783,114800.0
2013-02-25 12:50:00,6.28,6.29,6.27,6.29,59600.0,4.3783,4.3852,4.3713,4.3852,59600.0
2013-02-25 13:00:00,6.29,6.3,6.28,6.29,112000.0,4.3852,4.3922,4.3783,4.3852,112000.0
2013-02-25 13:10:00,6.29,6.29,6.28,6.28,43200.0,4.3852,4.3852,4.3783,4.3783,43200.0
2013-02-25 13:20:00,6.28,6.29,6.27,6.28,84000.0,4.3783,4.3852,4.3713,4.3783,84000.0
2013-02-25 13:30:00,6.28,6.28,6.27,6.27,148000.0,4.3783,4.3783,4.3713,4.3713,148000.0
2013-02-25 13:40:00,6.27,6.27,6.26,6.27,173200.0,4.3713,4.3713,4.3643,4.3713,173200.0
2013-02-25 13:50:00,6.27,6.27,6.24,6.24,172000.0,4.3713,4.3713,4.3504,4.3504,172000.0
2013-02-25 14:00:00,6.24,6.26,6.24,6.26,235600.0,4.3504,4.3643,4.3504,4.3643,235600.0
2013-02-25 14:10:00,6.26,6.26,6.24,6.26,80800.0,4.3643,4.3643,4.3504,4.3643,80800.0
2013-02-25 14:20:00,6.26,6.26,6.24,6.25,79600.0,4.3643,4.3643,4.3504,4.3573,79600.0
2013-02-25 14:30:00,6.25,6.26,6.24,6.24,71200.0,4.3573,4.3643,4.3504,4.3504,71200.0
2013-02-25 14:40:00,6.24,6.25,6.23,6.24,125200.0,4.3504,4.3573,4.3434,4.3504,125200.0
2013-02-25 14:50:00,6.24,6.25,6.24,6.24,76400.0,4.3504,4.3573,4.3504,4.3504,76400.0
2013-02-25 15:00:00,6.24,6.25,6.23,6.24,103200.0,4.3504,4.3573,4.3434,4.3504,103200.0
2013-02-25 15:10:00,6.24,6.25,6.22,6.22,185600.0,4.3504,4.3573,4.3364,4.3364,185600.0
2013-02-25 15:20:00,6.22,6.23,6.19,6.2,322800.0,4.3364,4.3434,4.3155,4.3225,322800.0
2013-02-25 15:30:00,6.2,6.21,6.18,6.18,313600.0,4.3225,4.3295,4.3085,4.3085,313600.0
2013-02-25 15:40:00,6.18,6.2,6.17,6.17,524000.0,4.3085,4.3225,4.3016,4.3016,524000.0
2013-02-25 15:50:00,6.17,6.17,6.16,6.16,756800.0,4.3016,4.3016,4.2946,4.2946,756800.0
2013-02-26 09:30:00,6.19,6.3,6.14,6.15,174000.0,4.3155,4.3922,4.2807,4.2876,174000.0
2013-02-26 09:40:00,6.15,6.15,6.07,6.07,242400.0,4.2876,4.2876,4.2319,4.2319,242400.0
2013-02-26 09:50:00,6.07,6.12,6.07,6.12,553200.0,4.2319,4.2667,4.2319,4.2667,553200.0
2013-02-26 10:00:00,6.12,6.19,6.11,6.18,681200.0,4.2667,4.3155,4.2597,4.3085,681200.0
2013-02-26 10:10:00,6.18,6.18,6.14,6.15,362800.0,4.3085,4.3085,4.2807,4.2876,362800.0
2013-02-26 10:20:00,6.15,6.16,6.15,6.15,155600.0,4.2876,4.2946,4.2876,4.2876,155600.0
2013-02-26 10:30:00,6.15,6.16,6.13,6.15,352800.0,4.2876,4.2946,4.2737,4.2876,352800.0
2013-02-26 10:40:00,6.15,6.15,6.13,6.15,112000.0,4.2876,4.2876,4.2737,4.2876,112000.0
2013-02-26 10:50:00,6.15,6.17,6.14,6.15,84400.0,4.2876,4.3016,4.2807,4.2876,84400.0
2013-02-26 11:00:00,6.15,6.15,6.09,6.09,171600.0,4.2876,4.2876,4.2458,4.2458,171600.0
2013-02-26 11:10:00,6.09,6.11,6.08,6.09,143600.0,4.2458,4.2597,4.2388,4.2458,143600.0
2013-02-26 11:20:00,6.09,6.1,6.05,6.06,146400.0,4.2458,4.2528,4.2179,4.2249,146400.0
2013-02-26 11:30:00,6.06,6.07,6.05,6.06,131600.0,4.2249,4.2319,4.2179,4.2249,131600.0
2013-02-26 11:40:00,6.06,6.07,6.02,6.02,441200.0,4.2249,4.2319,4.197,4.197,441200.0
2013-02-26 11:50:00,6.02,6.02,5.95,6.02,697600.0,4.197,4.197,4.1482,4.197,697600.0
2013-02-26 12:00:00,6.02,6.05,6.0,6.04,168000.0,4.197,4.2179,4.1831,4.2109,168000.0
2013-02-26 12:10:00,6.03,6.05,6.03,6.05,109200.0,4.204,4.2179,4.204,4.2179,109200.0
2013-02-26 12:20:00,6.05,6.06,6.05,6.05,82800.0,4.2179,4.2249,4.2179,4.2179,82800.0
2013-02-26 12:30:00,6.05,6.07,6.05,6.07,253600.0,4.2179,4.2319,4.2179,4.2319,253600.0
2013-02-26 12:40:00,6.07,6.08,6.06,6.06,218000.0,4.2319,4.2388,4.2249,4.2249,218000.0
2013-02-26 12:50:00,6.07,6.08,6.05,6.06,183600.0,4.2319,4.2388,4.2179,4.2249,183600.0
2013-02-26 13:00:00,6.06,6.08,6.06,6.07,110400.0,4.2249,4.2388,4.2249,4.2319,110400.0
2013-02-26 13:10:00,6.07,6.08,6.06,6.06,71200.0,4.2319,4.2388,4.2249,4.2249,71200.0
2013-02-26 13:20:00,6.06,6.08,6.06,6.06,115600.0,4.2249,4.2388,4.2249,4.2249,115600.0
2013-02-26 13:30:00,6.06,6.07,6.05,6.06,188800.0,4.2249,4.2319,4.2179,4.2249,188800.0
2013-02-26 13:40:00,6.06,6.09,6.06,6.09,172800.0,4.2249,4.2458,4.2249,4.2458,172800.0
2013-02-26 13:50:00,6.09,6.11,6.09,6.11,109200.0,4.2458,4.2597,4.2458,4.2597,109200.0
2013-02-26 14:00:00,6.11,6.13,6.1,6.11,116000.0,4.2597,4.2737,4.2528,4.2597,116000.0
2013-02-26 14:10:00,6.11,6.12,6.1,6.11,86000.0,4.2597,4.2667,4.2528,4.2597,86000.0
2013-02-26 14:20:00,6.12,6.14,6.12,6.14,74800.0,4.2667,4.2807,4.2667,4.2807,74800.0
2013-02-26 14:30:00,6.14,6.17,6.13,6.16,389600.0,4.2807,4.3016,4.2737,4.2946,389600.0
2013-02-26 14:40:00,6.16,6.18,6.16,6.18,253600.0,4.2946,4.3085,4.2946,4.3085,253600.0
2013-02-26 14:50:00,6.17,6.18,6.17,6.17,156000.0,4.3016,4.3085,4.3016,4.3016,156000.0
2013-02-26 15:00:00,6.17,6.19,6.17,6.18,168400.0,4.3016,4.3155,4.3016,4.3085,168400.0
2013-02-26 15:10:00,6.18,6.19,6.17,6.17,254800.0,4.3085,4.3155,4.3016,4.3016,254800.0
2013-02-26 15:20:00,6.18,6.21,6.17,6.2,486800.0,4.3085,4.3295,4.3016,4.3225,486800.0
2013-02-26 15:30:00,6.21,6.21,6.18,6.19,264400.0,4.3295,4.3295,4.3085,4.3155,264400.0
2013-02-26 15:40:00,6.19,6.21,6.18,6.2,380400.0,4.3155,4.3295,4.3085,4.3225,380400.0
2013-02-26 15:50:00,6.2,6.22,6.18,6.2,748800.0,4.3225,4.3364,4.3085,4.3225,748800.0
2013-02-27 09:30:00,6.18,6.24,6.18,6.21,344800.0,4.3085,4.3504,4.3085,4.3295,344800.0
2013-02-27 09:40:00,6.22,6.22,6.17,6.18,202000.0,4.3364,4.3364,4.3016,4.3085,202000.0
2013-02-27 09:50:00,6.18,6.2,6.16,6.17,181200.0,4.3085,4.3225,4.2946,4.3016,181200.0
2013-02-27 10:00:00,6.17,6.2,6.17,6.18,280400.0,4.3016,4.3225,4.3016,4.3085,280400.0
2013-02-27 10:10:00,6.18,6.18,6.16,6.17,254000.0,4.3085,4.3085,4.2946,4.3016,254000.0
2013-02-27 10:20:00,6.17,6.21,6.17,6.2,227600.0,4.3016,4.3295,4.3016,4.3225,227600.0
2013-02-27 10:30:00,6.2,6.31,6.19,6.31,2215600.0,4.3225,4.3992,4.3155,4.3992,2215600.0
2013-02-27 10:40:00,6.31,6.32,6.26,6.26,569200.0,4.3992,4.4062,4.3643,4.3643,569200.0
2013-02-27 10:50:00,6.26,6.29,6.25,6.27,384800.0,4.3643,4.3852,4.3573,4.3713,384800.0
2013-02-27 11:00:00,6.26,6.28,6.25,6.26,223200.0,4.3643,4.3783,4.3573,4.3643,223200.0
2013-02-27 11:10:00,6.27,6.29,6.26,6.29,290400.0,4.3713,4.3852,4.3643,4.3852,290400.0
2013-02-27 11:20:00,6.29,6.29,6.23,6.28,624800.0,4.3852,4.3852,4.3434,4.3783,624800.0
2013-02-27 11:30:00,6.28,6.28,6.27,6.27,58000.0,4.3783,4.3783,4.3713,4.3713,58000.0
2013-02-27 11:40:00,6.27,6.29,6.24,6.25,345600.0,4.3713,4.3852,4.3504,4.3573,345600.0
2013-02-27 11:50:00,6.25,6.26,6.25,6.26,872400.0,4.3573,4.3643,4.3573,4.3643,872400.0
2013-02-27 12:00:00,6.26,6.27,6.24,6.26,166400.0,4.3643,4.3713,4.3504,4.3643,166400.0
2013-02-27 12:10:00,6.26,6.28,6.25,6.27,148000.0,4.3643,4.3783,4.3573,4.3713,148000.0
2013-02-27 12:20:00,6.27,6.29,6.26,6.28,416000.0,4.3713,4.3852,4.3643,4.3783,416000.0
2013-02-27 12:30:00,6.28,6.29,6.27,6.28,212400.0,4.3783,4.3852,4.3713,4.3783,212400.0
2013-02-27 12:40:00,6.28,6.28,6.27,6.27,121200.0,4.3783,4.3783,4.3713,4.3713,121200.0
2013-02-27 12:50:00,6.27,6.29,6.27,6.28,217600.0,4.3713,4.3852,4.3713,4.3783,217600.0
2013-02-27 13:00:00,6.28,6.29,6.27,6.29,106800.0,4.3783,4.3852,4.3713,4.3852,106800.0
2013-02-27 13:10:00,6.29,6.32,6.29,6.3,275600.0,4.3852,4.4062,4.3852,4.3922,275600.0
2013-02-27 13:20:00,6.3,6.32,6.3,6.32,179200.0,4.3922,4.4062,4.3922,4.4062,179200.0
2013-02-27 13:30:00,6.32,6.34,6.31,6.33,217200.0,4.4062,4.4201,4.3992,4.4131,217200.0
2013-02-27 13:40:00,6.33,6.33,6.3,6.3,349200.0,4.4131,4.4131,4.3922,4.3922,349200.0
2013-02-27 13:50:00,6.3,6.31,6.29,6.29,154400.0,4.3922,4.3992,4.3852,4.3852,154400.0
2013-02-27 14:00:00,6.29,6.3,6.29,6.3,163600.0,4.3852,4.3922,4.3852,4.3922,163600.0
2013-02-27 14:10:00,6.3,6.31,6.3,6.31,72000.0,4.3922,4.3992,4.3922,4.3992,72000.0
2013-02-27 14:20:00,6.31,6.31,6.29,6.3,349600.0,4.3992,4.3992,4.3852,4.3922,349600.0
2013-02-27 14:30:00,6.31,6.31,6.3,6.3,196800.0,4.3992,4.3992,4.3922,4.3922,196800.0
2013-02-27 14:40:00,6.3,6.32,6.3,6.32,142800.0,4.3922,4.4062,4.3922,4.4062,142800.0
2013-02-27 14:50:00,6.32,6.35,6.31,6.34,196000.0,4.4062,4.4271,4.3992,4.4201,196000.0
2013-02-27 15:00:00,6.35,6.35,6.33,6.34,467600.0,4.4271,4.4271,4.4131,4.4201,467600.0
2013-02-27 15:10:00,6.34,6.34,6.32,6.33,328800.0,4.4201,4.4201,4.4062,4.4131,328800.0
2013-02-27 15:20:00,6.34,6.34,6.32,6.32,213200.0,4.4201,4.4201,4.4062,4.4062,213200.0
2013-02-27 15:30:00,6.32,6.34,6.32,6.33,195200.0,4.4062,4.4201,4.4062,4.4131,195200.0
2013-02-27 15:40:00,6.33,6.33,6.31,6.31,345200.0,4.4131,4.4131,4.3992,4.3992,345200.0
2013-02-27 15:50:00,6.31,6.32,6.3,6.31,543600.0,4.3992,4.4062,4.3922,4.3992,543600.0
2013-02-28 09:30:00,6.33,6.38,6.31,6.38,280800.0,4.4131,4.448,4.3992,4.448,280800.0
2013-02-28 09:40:00,6.38,6.39,6.34,6.36,154000.0,4.448,4.455,4.4201,4.434,154000.0
2013-02-28 09:50:00,6.35,6.36,6.34,6.35,156000.0,4.4271,4.434,4.4201,4.4271,156000.0
2013-02-28 10:00:00,6.36,6.37,6.34,6.37,176000.0,4.434,4.441,4.4201,4.441,176000.0
2013-02-28 10:10:00,6.37,6.4,6.36,6.4,471200.0,4.441,4.4619,4.434,4.4619,471200.0
2013-02-28 10:20:00,6.4,6.41,6.39,6.4,532400.0,4.4619,4.4689,4.455,4.4619,532400.0
2013-02-28 10:30:00,6.4,6.42,6.39,6.4,228000.0,4.4619,4.4759,4.455,4.4619,228000.0
2013-02-28 10:40:00,6.4,6.4,6.39,6.4,162000.0,4.4619,4.4619,4.455,4.4619,162000.0
2013-02-28 10:50:00,6.4,6.4,6.39,6.39,180400.0,4.4619,4.4619,4.455,4.455,180400.0
2013-02-28 11:00:00,6.39,6.4,6.36,6.36,1018400.0,4.455,4.4619,4.434,4.434,1018400.0
2013-02-28 11:10:00,6.36,6.36,6.33,6.35,280400.0,4.434,4.434,4.4131,4.4271,280400.0
2013-02-28 11:20:00,6.36,6.38,6.35,6.37,134800.0,4.434,4.448,4.4271,4.441,134800.0
2013-02-28 11:30:00,6.38,6.38,6.36,6.37,140000.0,4.448,4.448,4.434,4.441,140000.0
2013-02-28 11:40:00,6.37,6.38,6.36,6.37,124400.0,4.441,4.448,4.434,4.441,124400.0
2013-02-28 11:50:00,6.37,6.37,6.34,6.34,191200.0,4.441,4.441,4.4201,4.4201,191200.0
2013-02-28 12:00:00,6.35,6.37,6.34,6.36,89600.0,4.4271,4.441,4.4201,4.434,89600.0
2013-02-28 12:10:00,6.37,6.37,6.34,6.34,98000.0,4.441,4.441,4.4201,4.4201,98000.0
2013-02-28 12:20:00,6.35,6.37,6.34,6.36,58800.0,4.4271,4.441,4.4201,4.434,58800.0
2013-02-28 12:30:00,6.36,6.36,6.35,6.35,100800.0,4.434,4.434,4.4271,4.4271,100800.0
2013-02-28 12:40:00,6.36,6.38,6.36,6.37,155600.0,4.434,4.448,4.434,4.441,155600.0
2013-02-28 12:50:00,6.37,6.38,6.32,6.32,95200.0,4.441,4.448,4.4062,4.4062,95200.0
2013-02-28 13:00:00,6.32,6.33,6.28,6.28,412000.0,4.4062,4.4131,4.3783,4.3783,412000.0
2013-02-28 13:10:00,6.28,6.3,6.27,6.3,142800.0,4.3783,4.3922,4.3713,4.3922,142800.0
2013-02-28 13:20:00,6.3,6.31,6.29,6.31,87200.0,4.3922,4.3992,4.3852,4.3992,87200.0
2013-02-28 13:30:00,6.31,6.32,6.29,6.29,160400.0,4.3992,4.4062,4.3852,4.3852,160400.0
2013-02-28 13:40:00,6.3,6.31,6.29,6.31,72800.0,4.3922,4.3992,4.3852,4.3992,72800.0
2013-02-28 13:50:00,6.3,6.33,6.3,6.32,475600.0,4.3922,4.4131,4.3922,4.4062,475600.0
2013-02-28 14:00:00,6.32,6.34,6.31,6.34,130400.0,4.4062,4.4201,4.3992,4.4201,130400.0
2013-02-28 14:10:00,6.34,6.34,6.31,6.31,136800.0,4.4201,4.4201,4.3992,4.3992,136800.0
2013-02-28 14:20:00,6.32,6.33,6.31,6.32,109200.0,4.4062,4.4131,4.3992,4.4062,109200.0
2013-02-28 14:30:00,6.32,6.33,6.31,6.33,139600.0,4.4062,4.4131,4.3992,4.4131,139600.0
2013-02-28 14:40:00,6.33,6.33,6.31,6.33,89200.0,4.4131,4.4131,4.3992,4.4131,89200.0
2013-02-28 14:50:00,6.33,6.33,6.3,6.31,535600.0,4.4131,4.4131,4.3922,4.3992,535600.0
2013-02-28 15:00:00,6.31,6.32,6.31,6.31,296000.0,4.3992,4.4062,4.3992,4.3992,296000.0
2013-02-28 15:10:00,6.32,6.32,6.29,6.3,132000.0,4.4062,4.4062,4.3852,4.3922,132000.0
2013-02-28 15:20:00,6.3,6.31,6.3,6.31,115600.0,4.3922,4.3992,4.3922,4.3992,115600.0
2013-02-28 15:30:00,6.31,6.31,6.29,6.29,159600.0,4.3992,4.3992,4.3852,4.3852,159600.0
2013-02-28 15:40:00,6.29,6.29,6.27,6.28,350800.0,4.3852,4.3852,4.3713,4.3783,350800.0
2013-02-28 15:50:00,6.28,6.28,6.26,6.27,1039600.0,4.3783,4.3783,4.3643,4.3713,1039600.0
2013-03-01 09:30:00,6.16,6.21,6.14,6.17,505600.0,4.3437,4.379,4.3296,4.3508,505600.0
2013-03-01 09:40:00,6.16,6.16,6.06,6.06,349200.0,4.3437,4.3437,4.2732,4.2732,349200.0
2013-03-01 09:50:00,6.06,6.07,6.02,6.03,368000.0,4.2732,4.2802,4.245,4.252,368000.0
2013-03-01 10:00:00,6.03,6.08,6.03,6.08,385200.0,4.252,4.2873,4.252,4.2873,385200.0
2013-03-01 10:10:00,6.08,6.08,6.04,6.04,315200.0,4.2873,4.2873,4.2591,4.2591,315200.0
2013-03-01 10:20:00,6.04,6.05,6.02,6.05,279200.0,4.2591,4.2661,4.245,4.2661,279200.0
2013-03-01 10:30:00,6.05,6.05,6.04,6.04,223600.0,4.2661,4.2661,4.2591,4.2591,223600.0
2013-03-01 10:40:00,6.04,6.08,6.04,6.08,238800.0,4.2591,4.2873,4.2591,4.2873,238800.0
2013-03-01 10:50:00,6.08,6.1,6.08,6.1,248400.0,4.2873,4.3014,4.2873,4.3014,248400.0
2013-03-01 11:00:00,6.1,6.1,6.08,6.1,259200.0,4.3014,4.3014,4.2873,4.3014,259200.0
2013-03-01 11:10:00,6.1,6.1,6.06,6.07,241200.0,4.3014,4.3014,4.2732,4.2802,241200.0
2013-03-01 11:20:00,6.07,6.09,6.06,6.07,300800.0,4.2802,4.2944,4.2732,4.2802,300800.0
2013-03-01 11:30:00,6.07,6.08,6.06,6.07,288000.0,4.2802,4.2873,4.2732,4.2802,288000.0
2013-03-01 11:40:00,6.07,6.07,6.04,6.05,224400.0,4.2802,4.2802,4.2591,4.2661,224400.0
2013-03-01 11:50:00,6.05,6.05,6.03,6.05,183600.0,4.2661,4.2661,4.252,4.2661,183600.0
2013-03-01 12:00:00,6.05,6.08,6.05,6.07,190800.0,4.2661,4.2873,4.2661,4.2802,190800.0
2013-03-01 12:10:00,6.07,6.08,6.05,6.07,151600.0,4.2802,4.2873,4.2661,4.2802,151600.0
2013-03-01 12:20:00,6.07,6.07,6.05,6.06,513200.0,4.2802,4.2802,4.2661,4.2732,513200.0
2013-03-01 12:30:00,6.06,6.09,6.06,6.09,307600.0,4.2732,4.2944,4.2732,4.2944,307600.0
2013-03-01 12:40:00,6.09,6.1,6.08,6.1,222400.0,4.2944,4.3014,4.2873,4.3014,222400.0
2013-03-01 12:50:00,6.1,6.11,6.09,6.11,422400.0,4.3014,4.3085,4.2944,4.3085,422400.0
2013-03-01 13:00:00,6.11,6.11,6.08,6.09,365200.0,4.3085,4.3085,4.2873,4.2944,365200.0
2013-03-01 13:10:00,6.09,6.1,6.09,6.09,140800.0,4.2944,4.3014,4.2944,4.2944,140800.0
2013-03-01 13:20:00,6.09,6.11,6.08,6.11,214800.0,4.2944,4.3085,4.2873,4.3085,214800.0
2013-03-01 13:30:00,6.11,6.11,6.1,6.11,204800.0,4.3085,4.3085,4.3014,4.3085,204800.0
2013-03-01 13:40:00,6.11,6.11,6.09,6.09,222000.0,4.3085,4.3085,4.2944,4.2944,222000.0
2013-03-01 13:50:00,6.09,6.09,6.07,6.09,163600.0,4.2944,4.2944,4.2802,4.2944,163600.0
2013-03-01 14:00:00,6.09,6.09,6.06,6.06,172800.0,4.2944,4.2944,4.2732,4.2732,172800.0
2013-03-01 14:10:00,6.06,6.06,6.04,6.05,200400.0,4.2732,4.2732,4.2591,4.2661,200400.0
2013-03-01 14:20:00,6.04,6.05,6.03,6.05,265600.0,4.2591,4.2661,4.252,4.2661,265600.0
2013-03-01 14:30:00,6.05,6.07,6.05,6.05,206400.0,4.2661,4.2802,4.2661,4.2661,206400.0
2013-03-01 14:40:00,6.05,6.07,6.05,6.06,284400.0,4.2661,4.2802,4.2661,4.2732,284400.0
2013-03-01 14:50:00,6.06,6.06,6.02,6.03,380400.0,4.2732,4.2732,4.245,4.252,380400.0
2013-03-01 15:00:00,6.03,6.04,6.01,6.03,392000.0,4.252,4.2591,4.2379,4.252,392000.0
2013-03-01 15:10:00,6.03,6.04,6.01,6.01,486400.0,4.252,4.2591,4.2379,4.2379,486400.0
2013-03-01 15:20:00,6.01,6.02,5.99,5.99,646400.0,4.2379,4.245,4.2238,4.2238,646400.0
2013-03-01 15:30:00,5.99,6.02,5.99,5.99,564800.0,4.2238,4.245,4.2238,4.2238,564800.0
2013-03-01 15:40:00,5.99,6.0,5.99,6.0,671600.0,4.2238,4.2309,4.2238,4.2309,671600.0
2013-03-01 15:50:00,6.0,6.02,6.0,6.02,1252000.0,4.2309,4.245,4.2309,4.245,1252000.0
2013-03-04 09:30:00,5.99,6.02,5.98,5.98,299200.0,4.2238,4.245,4.2168,4.2168,299200.0
2013-03-04 09:40:00,5.99,6.0,5.96,5.98,362800.0,4.2238,4.2309,4.2027,4.2168,362800.0
2013-03-04 09:50:00,5.99,5.99,5.96,5.96,322000.0,4.2238,4.2238,4.2027,4.2027,322000.0
2013-03-04 10:00:00,5.96,5.96,5.94,5.95,258000.0,4.2027,4.2027,4.1886,4.1956,258000.0
2013-03-04 10:10:00,5.96,5.96,5.94,5.94,316800.0,4.2027,4.2027,4.1886,4.1886,316800.0
2013-03-04 10:20:00,5.93,5.94,5.93,5.94,218800.0,4.1815,4.1886,4.1815,4.1886,218800.0
2013-03-04 10:30:00,5.94,5.94,5.93,5.93,314800.0,4.1886,4.1886,4.1815,4.1815,314800.0
2013-03-04 10:40:00,5.93,5.94,5.93,5.94,230800.0,4.1815,4.1886,4.1815,4.1886,230800.0
2013-03-04 10:50:00,5.94,5.94,5.91,5.92,245600.0,4.1886,4.1886,4.1674,4.1745,245600.0
2013-03-04 11:00:00,5.91,5.92,5.9,5.91,268800.0,4.1674,4.1745,4.1604,4.1674,268800.0
2013-03-04 11:10:00,5.91,5.92,5.89,5.92,214000.0,4.1674,4.1745,4.1533,4.1745,214000.0
2013-03-04 11:20:00,5.92,5.92,5.89,5.91,158800.0,4.1745,4.1745,4.1533,4.1674,158800.0
2013-03-04 11:30:00,5.91,5.92,5.91,5.91,200800.0,4.1674,4.1745,4.1674,4.1674,200800.0
2013-03-04 11:40:00,5.91,5.91,5.89,5.91,187200.0,4.1674,4.1674,4.1533,4.1674,187200.0
2013-03-04 11:50:00,5.91,5.91,5.88,5.88,209200.0,4.1674,4.1674,4.1463,4.1463,209200.0
2013-03-04 12:00:00,5.88,5.89,5.87,5.88,235600.0,4.1463,4.1533,4.1392,4.1463,235600.0
2013-03-04 12:10:00,5.88,5.89,5.86,5.89,270800.0,4.1463,4.1533,4.1322,4.1533,270800.0
2013-03-04 12:20:00,5.89,5.89,5.86,5.87,186000.0,4.1533,4.1533,4.1322,4.1392,186000.0
2013-03-04 12:30:00,5.86,5.87,5.85,5.85,245600.0,4.1322,4.1392,4.1251,4.1251,245600.0
2013-03-04 12:40:00,5.85,5.86,5.85,5.86,309200.0,4.1251,4.1322,4.1251,4.1322,309200.0
2013-03-04 12:50:00,5.86,5.86,5.85,5.85,189200.0,4.1322,4.1322,4.1251,4.1251,189200.0
2013-03-04 13:00:00,5.85,5.86,5.84,5.85,234000.0,4.1251,4.1322,4.1181,4.1251,234000.0
2013-03-04 13:10:00,5.85,5.86,5.85,5.85,184400.0,4.1251,4.1322,4.1251,4.1251,184400.0
2013-03-04 13:20:00,5.85,5.89,5.85,5.89,407200.0,4.1251,4.1533,4.1251,4.1533,407200.0
2013-03-04 13:30:00,5.89,5.89,5.86,5.86,274000.0,4.1533,4.1533,4.1322,4.1322,274000.0
2013-03-04 13:40:00,5.86,5.89,5.85,5.89,370800.0,4.1322,4.1533,4.1251,4.1533,370800.0
2013-03-04 13:50:00,5.89,5.9,5.88,5.89,243200.0,4.1533,4.1604,4.1463,4.1533,243200.0
2013-03-04 14:00:00,5.89,5.9,5.87,5.89,218400.0,4.1533,4.1604,4.1392,4.1533,218400.0
2013-03-04 14:10:00,5.89,5.9,5.88,5.9,342800.0,4.1533,4.1604,4.1463,4.1604,342800.0
2013-03-04 14:20:00,5.9,5.92,5.9,5.91,207200.0,4.1604,4.1745,4.1604,4.1674,207200.0
2013-03-04 14:30:00,5.91,5.94,5.9,5.94,321600.0,4.1674,4.1886,4.1604,4.1886,321600.0
2013-03-04 14:40:00,5.94,5.94,5.92,5.92,175200.0,4.1886,4.1886,4.1745,4.1745,175200.0
2013-03-04 14:50:00,5.92,5.93,5.91,5.92,472000.0,4.1745,4.1815,4.1674,4.1745,472000.0
2013-03-04 15:00:00,5.92,5.92,5.9,5.9,260800.0,4.1745,4.1745,4.1604,4.1604,260800.0
2013-03-04 15:10:00,5.9,5.91,5.89,5.89,348000.0,4.1604,4.1674,4.1533,4.1533,348000.0
2013-03-04 15:20:00,5.89,5.89,5.87,5.88,354800.0,4.1533,4.1533,4.1392,4.1463,354800.0
2013-03-04 15:30:00,5.88,5.89,5.88,5.88,302800.0,4.1463,4.1533,4.1463,4.1463,302800.0
2013-03-04 15:40:00,5.88,5.9,5.86,5.9,553600.0,4.1463,4.1604,4.1322,4.1604,553600.0
2013-03-04 15:50:00,5.9,5.9,5.88,5.89,940400.0,4.1604,4.1604,4.1463,4.1533,940400.0
2013-03-05 09:30:00,5.95,6.02,5.92,5.92,368000.0,4.1956,4.245,4.1745,4.1745,368000.0
2013-03-05 09:40:00,5.92,5.96,5.92,5.95,118400.0,4.1745,4.2027,4.1745,4.1956,118400.0
2013-03-05 09:50:00,5.95,5.98,5.95,5.98,154000.0,4.1956,4.2168,4.1956,4.2168,154000.0
2013-03-05 10:00:00,5.98,6.03,5.97,6.01,494400.0,4.2168,4.252,4.2097,4.2379,494400.0
2013-03-05 10:10:00,6.01,6.06,5.99,6.02,360400.0,4.2379,4.2732,4.2238,4.245,360400.0
2013-03-05 10:20:00,6.01,6.02,5.99,6.01,190400.0,4.2379,4.245,4.2238,4.2379,190400.0
2013-03-05 10:30:00,6.01,6.03,6.01,6.03,368000.0,4.2379,4.252,4.2379,4.252,368000.0
2013-03-05 10:40:00,6.03,6.06,6.02,6.06,334800.0,4.252,4.2732,4.245,4.2732,334800.0
2013-03-05 10:50:00,6.06,6.06,6.04,6.04,164800.0,4.2732,4.2732,4.2591,4.2591,164800.0
2013-03-05 11:00:00,6.04,6.05,6.03,6.04,140000.0,4.2591,4.2661,4.252,4.2591,140000.0
2013-03-05 11:10:00,6.04,6.05,6.02,6.03,144000.0,4.2591,4.2661,4.245,4.252,144000.0
2013-03-05 11:20:00,6.03,6.04,6.02,6.03,150000.0,4.252,4.2591,4.245,4.252,150000.0
2013-03-05 11:30:00,6.03,6.05,6.02,6.05,164000.0,4.252,4.2661,4.245,4.2661,164000.0
2013-03-05 11:40:00,6.05,6.05,6.04,6.05,168400.0,4.2661,4.2661,4.2591,4.2661,168400.0
2013-03-05 11:50:00,6.05,6.05,6.04,6.05,121600.0,4.2661,4.2661,4.2591,4.2661,121600.0
2013-03-05 12:00:00,6.05,6.05,6.05,6.05,121200.0,4.2661,4.2661,4.2661,4.2661,121200.0
2013-03-05 12:10:00,6.05,6.06,6.04,6.05,78400.0,4.2661,4.2732,4.2591,4.2661,78400.0
2013-03-05 12:20:00,6.05,6.07,6.05,6.06,92800.0,4.2661,4.2802,4.2661,4.2732,92800.0
2013-03-05 12:30:00,6.06,6.07,6.05,6.05,127200.0,4.2732,4.2802,4.2661,4.2661,127200.0
2013-03-05 12:40:00,6.05,6.06,6.03,6.04,158800.0,4.2661,4.2732,4.252,4.2591,158800.0
2013-03-05 12:50:00,6.04,6.05,6.03,6.04,98800.0,4.2591,4.2661,4.252,4.2591,98800.0
2013-03-05 13:00:00,6.04,6.06,6.03,6.05,266800.0,4.2591,4.2732,4.252,4.2661,266800.0
2013-03-05 13:10:00,6.05,6.06,6.04,6.05,159600.0,4.2661,4.2732,4.2591,4.2661,159600.0
2013-03-05 13:20:00,6.05,6.06,6.04,6.05,124000.0,4.2661,4.2732,4.2591,4.2661,124000.0
2013-03-05 13:30:00,6.05,6.08,6.05,6.05,409600.0,4.2661,4.2873,4.2661,4.2661,409600.0
2013-03-05 13:40:00,6.05,6.06,6.04,6.06,198000.0,4.2661,4.2732,4.2591,4.2732,198000.0
2013-03-05 13:50:00,6.05,6.06,6.05,6.06,160800.0,4.2661,4.2732,4.2661,4.2732,160800.0
2013-03-05 14:00:00,6.06,6.08,6.06,6.08,158000.0,4.2732,4.2873,4.2732,4.2873,158000.0
2013-03-05 14:10:00,6.08,6.09,6.07,6.08,144800.0,4.2873,4.2944,4.2802,4.2873,144800.0
2013-03-05 14:20:00,6.08,6.08,6.05,6.05,118800.0,4.2873,4.2873,4.2661,4.2661,118800.0
2013-03-05 14:30:00,6.05,6.07,6.05,6.05,226400.0,4.2661,4.2802,4.2661,4.2661,226400.0
2013-03-05 14:40:00,6.05,6.06,6.05,6.06,136000.0,4.2661,4.2732,4.2661,4.2732,136000.0
2013-03-05 14:50:00,6.06,6.06,6.05,6.06,173600.0,4.2732,4.2732,4.2661,4.2732,173600.0
2013-03-05 15:00:00,6.06,6.08,6.05,6.08,427200.0,4.2732,4.2873,4.2661,4.2873,427200.0
2013-03-05 15:10:00,6.07,6.08,6.07,6.07,248400.0,4.2802,4.2873,4.2802,4.2802,248400.0
2013-03-05 15:20:00,6.07,6.08,6.07,6.07,394800.0,4.2802,4.2873,4.2802,4.2802,394800.0
2013-03-05 15:30:00,6.07,6.08,6.06,6.07,387200.0,4.2802,4.2873,4.2732,4.2802,387200.0
2013-03-05 15:40:00,6.06,6.07,6.05,6.06,590400.0,4.2732,4.2802,4.2661,4.2732,590400.0
2013-03-05 15:50:00,6.06,6.07,6.05,6.07,3544000.0,4.2732,4.2802,4.2661,4.2802,3544000.0
2013-03-06 09:30:00,6.14,6.19,6.04,6.05,326800.0,4.3296,4.3649,4.2591,4.2661,326800.0
2013-03-06 09:40:00,6.05,6.08,6.05,6.08,123600.0,4.2661,4.2873,4.2661,4.2873,123600.0
2013-03-06 09:50:00,6.08,6.09,6.06,6.08,124800.0,4.2873,4.2944,4.2732,4.2873,124800.0
2013-03-06 10:00:00,6.08,6.08,6.04,6.05,110400.0,4.2873,4.2873,4.2591,4.2661,110400.0
2013-03-06 10:10:00,6.05,6.07,6.04,6.05,128800.0,4.2661,4.2802,4.2591,4.2661,128800.0
2013-03-06 10:20:00,6.05,6.06,6.05,6.06,91600.0,4.2661,4.2732,4.2661,4.2732,91600.0
2013-03-06 10:30:00,6.05,6.06,6.03,6.03,175600.0,4.2661,4.2732,4.252,4.252,175600.0
2013-03-06 10:40:00,6.03,6.06,6.03,6.05,278000.0,4.252,4.2732,4.252,4.2661,278000.0
2013-03-06 10:50:00,6.05,6.06,6.05,6.05,140800.0,4.2661,4.2732,4.2661,4.2661,140800.0
2013-03-06 11:00:00,6.05,6.07,6.05,6.06,138400.0,4.2661,4.2802,4.2661,4.2732,138400.0
2013-03-06 11:10:00,6.06,6.08,6.06,6.07,194400.0,4.2732,4.2873,4.2732,4.2802,194400.0
2013-03-06 11:20:00,6.07,6.07,6.04,6.05,220000.0,4.2802,4.2802,4.2591,4.2661,220000.0
2013-03-06 11:30:00,6.04,6.07,6.04,6.06,300400.0,4.2591,4.2802,4.2591,4.2732,300400.0
2013-03-06 11:40:00,6.06,6.08,6.05,6.05,305200.0,4.2732,4.2873,4.2661,4.2661,305200.0
2013-03-06 11:50:00,6.05,6.05,6.03,6.04,479600.0,4.2661,4.2661,4.252,4.2591,479600.0
2013-03-06 12:00:00,6.04,6.05,6.03,6.04,354800.0,4.2591,4.2661,4.252,4.2591,354800.0
2013-03-06 12:10:00,6.04,6.07,6.04,6.06,168400.0,4.2591,4.2802,4.2591,4.2732,168400.0
2013-03-06 12:20:00,6.06,6.06,6.04,6.05,109200.0,4.2732,4.2732,4.2591,4.2661,109200.0
2013-03-06 12:30:00,6.05,6.06,6.05,6.06,96000.0,4.2661,4.2732,4.2661,4.2732,96000.0
2013-03-06 12:40:00,6.06,6.08,6.06,6.08,80400.0,4.2732,4.2873,4.2732,4.2873,80400.0
2013-03-06 12:50:00,6.08,6.09,6.07,6.07,177600.0,4.2873,4.2944,4.2802,4.2802,177600.0
2013-03-06 13:00:00,6.07,6.09,6.06,6.09,191600.0,4.2802,4.2944,4.2732,4.2944,191600.0
2013-03-06 13:10:00,6.09,6.09,6.07,6.08,130000.0,4.2944,4.2944,4.2802,4.2873,130000.0
2013-03-06 13:20:00,6.08,6.08,6.07,6.08,89600.0,4.2873,4.2873,4.2802,4.2873,89600.0
2013-03-06 13:30:00,6.08,6.09,6.07,6.09,133600.0,4.2873,4.2944,4.2802,4.2944,133600.0
2013-03-06 13:40:00,6.09,6.09,6.08,6.08,92800.0,4.2944,4.2944,4.2873,4.2873,92800.0
2013-03-06 13:50:00,6.08,6.09,6.07,6.08,118800.0,4.2873,4.2944,4.2802,4.2873,118800.0
2013-03-06 14:00:00,6.08,6.09,6.07,6.07,177600.0,4.2873,4.2944,4.2802,4.2802,177600.0
2013-03-06 14:10:00,6.07,6.07,6.06,6.06,217600.0,4.2802,4.2802,4.2732,4.2732,217600.0
2013-03-06 14:20:00,6.06,6.07,6.06,6.06,241200.0,4.2732,4.2802,4.2732,4.2732,241200.0
2013-03-06 14:30:00,6.06,6.09,6.06,6.09,146400.0,4.2732,4.2944,4.2732,4.2944,146400.0
2013-03-06 14:40:00,6.08,6.11,6.08,6.1,208000.0,4.2873,4.3085,4.2873,4.3014,208000.0
2013-03-06 14:50:00,6.1,6.11,6.1,6.1,171600.0,4.3014,4.3085,4.3014,4.3014,171600.0
2013-03-06 15:00:00,6.1,6.11,6.1,6.11,204800.0,4.3014,4.3085,4.3014,4.3085,204800.0
2013-03-06 15:10:00,6.11,6.12,6.1,6.12,267600.0,4.3085,4.3155,4.3014,4.3155,267600.0
2013-03-06 15:20:00,6.11,6.12,6.11,6.11,193200.0,4.3085,4.3155,4.3085,4.3085,193200.0
2013-03-06 15:30:00,6.11,6.11,6.09,6.09,226800.0,4.3085,4.3085,4.2944,4.2944,226800.0
2013-03-06 15:40:00,6.09,6.1,6.09,6.09,434000.0,4.2944,4.3014,4.2944,4.2944,434000.0
2013-03-06 15:50:00,6.09,6.1,6.09,6.1,696400.0,4.2944,4.3014,4.2944,4.3014,696400.0
2013-03-07 09:30:00,6.09,6.1,6.05,6.05,184000.0,4.2944,4.3014,4.2661,4.2661,184000.0
2013-03-07 09:40:00,6.05,6.06,6.05,6.06,200800.0,4.2661,4.2732,4.2661,4.2732,200800.0
2013-03-07 09:50:00,6.06,6.08,6.05,6.08,138000.0,4.2732,4.2873,4.2661,4.2873,138000.0
2013-03-07 10:00:00,6.08,6.1,6.07,6.09,79600.0,4.2873,4.3014,4.2802,4.2944,79600.0
2013-03-07 10:10:00,6.09,6.09,6.07,6.08,138400.0,4.2944,4.2944,4.2802,4.2873,138400.0
2013-03-07 10:20:00,6.08,6.11,6.08,6.1,156000.0,4.2873,4.3085,4.2873,4.3014,156000.0
2013-03-07 10:30:00,6.1,6.11,6.1,6.11,196000.0,4.3014,4.3085,4.3014,4.3085,196000.0
2013-03-07 10:40:00,6.11,6.16,6.11,6.15,190000.0,4.3085,4.3437,4.3085,4.3367,190000.0
2013-03-07 10:50:00,6.15,6.17,6.15,6.16,138000.0,4.3367,4.3508,4.3367,4.3437,138000.0
2013-03-07 11:00:00,6.16,6.18,6.16,6.18,96800.0,4.3437,4.3578,4.3437,4.3578,96800.0
2013-03-07 11:10:00,6.18,6.19,6.17,6.17,110400.0,4.3578,4.3649,4.3508,4.3508,110400.0
2013-03-07 11:20:00,6.17,6.19,6.17,6.19,70400.0,4.3508,4.3649,4.3508,4.3649,70400.0
2013-03-07 11:30:00,6.19,6.19,6.15,6.16,98400.0,4.3649,4.3649,4.3367,4.3437,98400.0
2013-03-07 11:40:00,6.16,6.16,6.13,6.14,128800.0,4.3437,4.3437,4.3226,4.3296,128800.0
2013-03-07 11:50:00,6.14,6.14,6.13,6.13,78400.0,4.3296,4.3296,4.3226,4.3226,78400.0
2013-03-07 12:00:00,6.13,6.14,6.12,6.13,67200.0,4.3226,4.3296,4.3155,4.3226,67200.0
2013-03-07 12:10:00,6.13,6.14,6.13,6.13,38000.0,4.3226,4.3296,4.3226,4.3226,38000.0
2013-03-07 12:20:00,6.13,6.14,6.12,6.13,47200.0,4.3226,4.3296,4.3155,4.3226,47200.0
2013-03-07 12:30:00,6.14,6.15,6.14,6.14,89600.0,4.3296,4.3367,4.3296,4.3296,89600.0
2013-03-07 12:40:00,6.14,6.15,6.14,6.15,42000.0,4.3296,4.3367,4.3296,4.3367,42000.0
2013-03-07 12:50:00,6.15,6.15,6.14,6.14,82000.0,4.3367,4.3367,4.3296,4.3296,82000.0
2013-03-07 13:00:00,6.14,6.14,6.13,6.13,78800.0,4.3296,4.3296,4.3226,4.3226,78800.0
2013-03-07 13:10:00,6.13,6.14,6.13,6.13,78800.0,4.3226,4.3296,4.3226,4.3226,78800.0
2013-03-07 13:20:00,6.13,6.13,6.12,6.12,83600.0,4.3226,4.3226,4.3155,4.3155,83600.0
2013-03-07 13:30:00,6.12,6.12,6.11,6.12,84800.0,4.3155,4.3155,4.3085,4.3155,84800.0
2013-03-07 13:40:00,6.12,6.13,6.11,6.11,106400.0,4.3155,4.3226,4.3085,4.3085,106400.0
2013-03-07 13:50:00,6.11,6.12,6.11,6.12,78400.0,4.3085,4.3155,4.3085,4.3155,78400.0
2013-03-07 14:00:00,6.12,6.13,6.12,6.13,68400.0,4.3155,4.3226,4.3155,4.3226,68400.0
2013-03-07 14:10:00,6.12,6.13,6.12,6.13,107600.0,4.3155,4.3226,4.3155,4.3226,107600.0
2013-03-07 14:20:00,6.12,6.15,6.12,6.15,94800.0,4.3155,4.3367,4.3155,4.3367,94800.0
2013-03-07 14:30:00,6.14,6.15,6.13,6.13,130800.0,4.3296,4.3367,4.3226,4.3226,130800.0
2013-03-07 14:40:00,6.13,6.15,6.13,6.15,60800.0,4.3226,4.3367,4.3226,4.3367,60800.0
2013-03-07 14:50:00,6.15,6.15,6.13,6.13,151600.0,4.3367,4.3367,4.3226,4.3226,151600.0
2013-03-07 15:00:00,6.13,6.13,6.13,6.13,155200.0,4.3226,4.3226,4.3226,4.3226,155200.0
2013-03-07 15:10:00,6.13,6.14,6.13,6.14,94400.0,4.3226,4.3296,4.3226,4.3296,94400.0
2013-03-07 15:20:00,6.14,6.14,6.12,6.13,183200.0,4.3296,4.3296,4.3155,4.3226,183200.0
2013-03-07 15:30:00,6.13,6.14,6.13,6.14,117200.0,4.3226,4.3296,4.3226,4.3296,117200.0
2013-03-07 15:40:00,6.14,6.14,6.12,6.13,248400.0,4.3296,4.3296,4.3155,4.3226,248400.0
2013-03-07 15:50:00,6.12,6.14,6.12,6.13,342800.0,4.3155,4.3296,4.3155,4.3226,342800.0
2013-03-08 09:30:00,6.17,6.25,6.16,6.17,254800.0,4.3508,4.4072,4.3437,4.3508,254800.0
2013-03-08 09:40:00,6.16,6.17,6.12,6.15,183200.0,4.3437,4.3508,4.3155,4.3367,183200.0
2013-03-08 09:50:00,6.15,6.15,6.08,6.08,204400.0,4.3367,4.3367,4.2873,4.2873,204400.0
2013-03-08 10:00:00,6.08,6.13,6.08,6.13,138000.0,4.2873,4.3226,4.2873,4.3226,138000.0
2013-03-08 10:10:00,6.13,6.14,6.12,6.13,122400.0,4.3226,4.3296,4.3155,4.3226,122400.0
2013-03-08 10:20:00,6.14,6.17,6.13,6.16,94000.0,4.3296,4.3508,4.3226,4.3437,94000.0
2013-03-08 10:30:00,6.16,6.16,6.14,6.14,91600.0,4.3437,4.3437,4.3296,4.3296,91600.0
2013-03-08 10:40:00,6.14,6.15,6.13,6.13,87200.0,4.3296,4.3367,4.3226,4.3226,87200.0
2013-03-08 10:50:00,6.13,6.13,6.11,6.11,142800.0,4.3226,4.3226,4.3085,4.3085,142800.0
2013-03-08 11:00:00,6.11,6.11,6.1,6.11,88800.0,4.3085,4.3085,4.3014,4.3085,88800.0
2013-03-08 11:10:00,6.11,6.12,6.1,6.1,87200.0,4.3085,4.3155,4.3014,4.3014,87200.0
2013-03-08 11:20:00,6.11,6.13,6.1,6.12,71600.0,4.3085,4.3226,4.3014,4.3155,71600.0
2013-03-08 11:30:00,6.12,6.13,6.12,6.12,84400.0,4.3155,4.3226,4.3155,4.3155,84400.0
2013-03-08 11:40:00,6.12,6.13,6.1,6.12,430000.0,4.3155,4.3226,4.3014,4.3155,430000.0
2013-03-08 11:50:00,6.13,6.13,6.12,6.13,112800.0,4.3226,4.3226,4.3155,4.3226,112800.0
2013-03-08 12:00:00,6.12,6.13,6.12,6.13,174800.0,4.3155,4.3226,4.3155,4.3226,174800.0
2013-03-08 12:10:00,6.13,6.13,6.12,6.12,48800.0,4.3226,4.3226,4.3155,4.3155,48800.0
2013-03-08 12:20:00,6.12,6.13,6.12,6.12,60800.0,4.3155,4.3226,4.3155,4.3155,60800.0
2013-03-08 12:30:00,6.12,6.12,6.12,6.12,30400.0,4.3155,4.3155,4.3155,4.3155,30400.0
2013-03-08 12:40:00,6.12,6.13,6.12,6.12,78800.0,4.3155,4.3226,4.3155,4.3155,78800.0
2013-03-08 12:50:00,6.12,6.13,6.11,6.12,83600.0,4.3155,4.3226,4.3085,4.3155,83600.0
2013-03-08 13:00:00,6.12,6.13,6.11,6.12,74000.0,4.3155,4.3226,4.3085,4.3155,74000.0
2013-03-08 13:10:00,6.12,6.13,6.11,6.12,59200.0,4.3155,4.3226,4.3085,4.3155,59200.0
2013-03-08 13:20:00,6.12,6.13,6.12,6.12,58800.0,4.3155,4.3226,4.3155,4.3155,58800.0
2013-03-08 13:30:00,6.12,6.13,6.12,6.13,83600.0,4.3155,4.3226,4.3155,4.3226,83600.0
2013-03-08 13:40:00,6.12,6.13,6.12,6.12,73600.0,4.3155,4.3226,4.3155,4.3155,73600.0
2013-03-08 13:50:00,6.12,6.13,6.12,6.12,39600.0,4.3155,4.3226,4.3155,4.3155,39600.0
2013-03-08 14:00:00,6.12,6.13,6.12,6.12,86800.0,4.3155,4.3226,4.3155,4.3155,86800.0
2013-03-08 14:10:00,6.12,6.14,6.12,6.13,251200.0,4.3155,4.3296,4.3155,4.3226,251200.0
2013-03-08 14:20:00,6.13,6.14,6.13,6.14,182000.0,4.3226,4.3296,4.3226,4.3296,182000.0
2013-03-08 14:30:00,6.14,6.15,6.13,6.15,167600.0,4.3296,4.3367,4.3226,4.3367,167600.0
2013-03-08 14:40:00,6.15,6.15,6.14,6.14,89200.0,4.3367,4.3367,4.3296,4.3296,89200.0
2013-03-08 14:50:00,6.14,6.15,6.14,6.14,110400.0,4.3296,4.3367,4.3296,4.3296,110400.0
2013-03-08 15:00:00,6.14,6.16,6.14,6.15,117600.0,4.3296,4.3437,4.3296,4.3367,117600.0
2013-03-08 15:10:00,6.15,6.16,6.15,6.15,186000.0,4.3367,4.3437,4.3367,4.3367,186000.0
2013-03-08 15:20:00,6.15,6.16,6.15,6.15,148000.0,4.3367,4.3437,4.3367,4.3367,148000.0
2013-03-08 15:30:00,6.15,6.16,6.15,6.15,158800.0,4.3367,4.3437,4.3367,4.3367,158800.0
2013-03-08 15:40:00,6.15,6.17,6.15,6.17,317200.0,4.3367,4.3508,4.3367,4.3508,317200.0
2013-03-08 15:50:00,6.16,6.17,6.16,6.16,550000.0,4.3437,4.3508,4.3437,4.3437,550000.0
2013-03-11 09:30:00,6.17,6.17,6.12,6.12,70400.0,4.3508,4.3508,4.3155,4.3155,70400.0
2013-03-11 09:40:00,6.12,6.14,6.12,6.13,147600.0,4.3155,4.3296,4.3155,4.3226,147600.0
2013-03-11 09:50:00,6.13,6.14,6.11,6.11,68800.0,4.3226,4.3296,4.3085,4.3085,68800.0
2013-03-11 10:00:00,6.11,6.12,6.11,6.11,52400.0,4.3085,4.3155,4.3085,4.3085,52400.0
2013-03-11 10:10:00,6.11,6.11,6.09,6.1,106000.0,4.3085,4.3085,4.2944,4.3014,106000.0
2013-03-11 10:20:00,6.1,6.1,6.09,6.09,147200.0,4.3014,4.3014,4.2944,4.2944,147200.0
2013-03-11 10:30:00,6.09,6.12,6.09,6.11,206400.0,4.2944,4.3155,4.2944,4.3085,206400.0
2013-03-11 10:40:00,6.11,6.13,6.11,6.12,201600.0,4.3085,4.3226,4.3085,4.3155,201600.0
2013-03-11 10:50:00,6.12,6.13,6.11,6.11,284400.0,4.3155,4.3226,4.3085,4.3085,284400.0
2013-03-11 11:00:00,6.11,6.13,6.1,6.11,200800.0,4.3085,4.3226,4.3014,4.3085,200800.0
2013-03-11 11:10:00,6.12,6.15,6.11,6.15,264400.0,4.3155,4.3367,4.3085,4.3367,264400.0
2013-03-11 11:20:00,6.15,6.17,6.15,6.17,170400.0,4.3367,4.3508,4.3367,4.3508,170400.0
2013-03-11 11:30:00,6.17,6.18,6.17,6.18,197600.0,4.3508,4.3578,4.3508,4.3578,197600.0
2013-03-11 11:40:00,6.18,6.19,6.17,6.19,149200.0,4.3578,4.3649,4.3508,4.3649,149200.0
2013-03-11 11:50:00,6.19,6.22,6.19,6.21,170000.0,4.3649,4.386,4.3649,4.379,170000.0
2013-03-11 12:00:00,6.21,6.22,6.21,6.21,188000.0,4.379,4.386,4.379,4.379,188000.0
2013-03-11 12:10:00,6.21,6.23,6.2,6.22,191600.0,4.379,4.3931,4.3719,4.386,191600.0
2013-03-11 12:20:00,6.23,6.24,6.22,6.23,115600.0,4.3931,4.4001,4.386,4.3931,115600.0
2013-03-11 12:30:00,6.23,6.23,6.2,6.21,139200.0,4.3931,4.3931,4.3719,4.379,139200.0
2013-03-11 12:40:00,6.2,6.22,6.2,6.21,72400.0,4.3719,4.386,4.3719,4.379,72400.0
2013-03-11 12:50:00,6.21,6.23,6.21,6.23,100800.0,4.379,4.3931,4.379,4.3931,100800.0
2013-03-11 13:00:00,6.23,6.24,6.23,6.24,96400.0,4.3931,4.4001,4.3931,4.4001,96400.0
2013-03-11 13:10:00,6.24,6.25,6.23,6.24,144800.0,4.4001,4.4072,4.3931,4.4001,144800.0
2013-03-11 13:20:00,6.24,6.26,6.24,6.25,333600.0,4.4001,4.4142,4.4001,4.4072,333600.0
2013-03-11 13:30:00,6.25,6.26,6.25,6.26,158000.0,4.4072,4.4142,4.4072,4.4142,158000.0
2013-03-11 13:40:00,6.26,6.26,6.25,6.25,170800.0,4.4142,4.4142,4.4072,4.4072,170800.0
2013-03-11 13:50:00,6.25,6.27,6.25,6.27,164000.0,4.4072,4.4213,4.4072,4.4213,164000.0
2013-03-11 14:00:00,6.26,6.27,6.24,6.24,187200.0,4.4142,4.4213,4.4001,4.4001,187200.0
2013-03-11 14:10:00,6.24,6.25,6.22,6.22,194800.0,4.4001,4.4072,4.386,4.386,194800.0
2013-03-11 14:20:00,6.22,6.26,6.22,6.26,229200.0,4.386,4.4142,4.386,4.4142,229200.0
2013-03-11 14:30:00,6.26,6.28,6.24,6.28,364000.0,4.4142,4.4283,4.4001,4.4283,364000.0
2013-03-11 14:40:00,6.28,6.3,6.28,6.3,386400.0,4.4283,4.4424,4.4283,4.4424,386400.0
2013-03-11 14:50:00,6.3,6.31,6.28,6.31,246000.0,4.4424,4.4495,4.4283,4.4495,246000.0
2013-03-11 15:00:00,6.31,6.32,6.3,6.3,186400.0,4.4495,4.4565,4.4424,4.4424,186400.0
2013-03-11 15:10:00,6.3,6.3,6.29,6.3,215600.0,4.4424,4.4424,4.4354,4.4424,215600.0
2013-03-11 15:20:00,6.3,6.32,6.3,6.31,199200.0,4.4424,4.4565,4.4424,4.4495,199200.0
2013-03-11 15:30:00,6.31,6.32,6.3,6.3,250800.0,4.4495,4.4565,4.4424,4.4424,250800.0
2013-03-11 15:40:00,6.3,6.31,6.3,6.31,420800.0,4.4424,4.4495,4.4424,4.4495,420800.0
2013-03-11 15:50:00,6.31,6.31,6.3,6.31,664000.0,4.4495,4.4495,4.4424,4.4495,664000.0
2013-03-12 09:30:00,6.32,6.32,6.3,6.31,184400.0,4.4565,4.4565,4.4424,4.4495,184400.0
2013-03-12 09:40:00,6.3,6.31,6.25,6.26,109200.0,4.4424,4.4495,4.4072,4.4142,109200.0
2013-03-12 09:50:00,6.26,6.28,6.26,6.28,177600.0,4.4142,4.4283,4.4142,4.4283,177600.0
2013-03-12 10:00:00,6.28,6.32,6.28,6.32,254800.0,4.4283,4.4565,4.4283,4.4565,254800.0
2013-03-12 10:10:00,6.32,6.35,6.32,6.34,174000.0,4.4565,4.4777,4.4565,4.4706,174000.0
2013-03-12 10:20:00,6.33,6.34,6.33,6.34,84000.0,4.4636,4.4706,4.4636,4.4706,84000.0
2013-03-12 10:30:00,6.34,6.34,6.31,6.31,171200.0,4.4706,4.4706,4.4495,4.4495,171200.0
2013-03-12 10:40:00,6.31,6.32,6.31,6.31,146400.0,4.4495,4.4565,4.4495,4.4495,146400.0
2013-03-12 10:50:00,6.31,6.32,6.31,6.32,46400.0,4.4495,4.4565,4.4495,4.4565,46400.0
2013-03-12 11:00:00,6.32,6.33,6.31,6.32,146400.0,4.4565,4.4636,4.4495,4.4565,146400.0
2013-03-12 11:10:00,6.32,6.36,6.32,6.36,176800.0,4.4565,4.4847,4.4565,4.4847,176800.0
2013-03-12 11:20:00,6.36,6.39,6.36,6.37,453600.0,4.4847,4.5059,4.4847,4.4918,453600.0
2013-03-12 11:30:00,6.37,6.37,6.35,6.36,153200.0,4.4918,4.4918,4.4777,4.4847,153200.0
2013-03-12 11:40:00,6.36,6.37,6.36,6.37,73200.0,4.4847,4.4918,4.4847,4.4918,73200.0
2013-03-12 11:50:00,6.37,6.37,6.36,6.37,91600.0,4.4918,4.4918,4.4847,4.4918,91600.0
2013-03-12 12:00:00,6.37,6.37,6.35,6.36,72000.0,4.4918,4.4918,4.4777,4.4847,72000.0
2013-03-12 12:10:00,6.36,6.36,6.35,6.36,80000.0,4.4847,4.4847,4.4777,4.4847,80000.0
2013-03-12 12:20:00,6.35,6.37,6.35,6.36,68800.0,4.4777,4.4918,4.4777,4.4847,68800.0
2013-03-12 12:30:00,6.36,6.36,6.35,6.35,84800.0,4.4847,4.4847,4.4777,4.4777,84800.0
2013-03-12 12:40:00,6.35,6.35,6.34,6.34,95200.0,4.4777,4.4777,4.4706,4.4706,95200.0
2013-03-12 12:50:00,6.34,6.36,6.34,6.36,64000.0,4.4706,4.4847,4.4706,4.4847,64000.0
2013-03-12 13:00:00,6.36,6.36,6.35,6.35,90800.0,4.4847,4.4847,4.4777,4.4777,90800.0
2013-03-12 13:10:00,6.35,6.37,6.35,6.37,60800.0,4.4777,4.4918,4.4777,4.4918,60800.0
2013-03-12 13:20:00,6.37,6.37,6.36,6.36,79200.0,4.4918,4.4918,4.4847,4.4847,79200.0
2013-03-12 13:30:00,6.36,6.37,6.36,6.37,62800.0,4.4847,4.4918,4.4847,4.4918,62800.0
2013-03-12 13:40:00,6.36,6.37,6.35,6.35,136000.0,4.4847,4.4918,4.4777,4.4777,136000.0
2013-03-12 13:50:00,6.35,6.35,6.34,6.34,53200.0,4.4777,4.4777,4.4706,4.4706,53200.0
2013-03-12 14:00:00,6.35,6.35,6.34,6.35,69200.0,4.4777,4.4777,4.4706,4.4777,69200.0
2013-03-12 14:10:00,6.35,6.36,6.35,6.36,66800.0,4.4777,4.4847,4.4777,4.4847,66800.0
2013-03-12 14:20:00,6.35,6.37,6.35,6.36,86000.0,4.4777,4.4918,4.4777,4.4847,86000.0
2013-03-12 14:30:00,6.36,6.37,6.36,6.36,84000.0,4.4847,4.4918,4.4847,4.4847,84000.0
2013-03-12 14:40:00,6.36,6.37,6.36,6.37,84400.0,4.4847,4.4918,4.4847,4.4918,84400.0
2013-03-12 14:50:00,6.37,6.38,6.37,6.37,156400.0,4.4918,4.4988,4.4918,4.4918,156400.0
2013-03-12 15:00:00,6.37,6.38,6.37,6.37,105600.0,4.4918,4.4988,4.4918,4.4918,105600.0
2013-03-12 15:10:00,6.37,6.38,6.37,6.38,235200.0,4.4918,4.4988,4.4918,4.4988,235200.0
2013-03-12 15:20:00,6.38,6.39,6.37,6.38,143600.0,4.4988,4.5059,4.4918,4.4988,143600.0
2013-03-12 15:30:00,6.38,6.38,6.37,6.37,150400.0,4.4988,4.4988,4.4918,4.4918,150400.0
2013-03-12 15:40:00,6.37,6.38,6.37,6.38,285600.0,4.4918,4.4988,4.4918,4.4988,285600.0
2013-03-12 15:50:00,6.38,6.38,6.37,6.37,588400.0,4.4988,4.4988,4.4918,4.4918,588400.0
2013-03-13 09:30:00,6.36,6.46,6.35,6.45,210400.0,4.4847,4.5553,4.4777,4.5482,210400.0
2013-03-13 09:40:00,6.45,6.47,6.43,6.43,137600.0,4.5482,4.5623,4.5341,4.5341,137600.0
2013-03-13 09:50:00,6.44,6.46,6.43,6.45,78800.0,4.5412,4.5553,4.5341,4.5482,78800.0
2013-03-13 10:00:00,6.45,6.45,6.41,6.41,213600.0,4.5482,4.5482,4.52,4.52,213600.0
2013-03-13 10:10:00,6.41,6.41,6.39,6.4,168400.0,4.52,4.52,4.5059,4.5129,168400.0
2013-03-13 10:20:00,6.4,6.42,6.4,6.41,78400.0,4.5129,4.527,4.5129,4.52,78400.0
2013-03-13 10:30:00,6.41,6.42,6.4,6.41,68400.0,4.52,4.527,4.5129,4.52,68400.0
2013-03-13 10:40:00,6.41,6.43,6.4,6.4,98800.0,4.52,4.5341,4.5129,4.5129,98800.0
2013-03-13 10:50:00,6.41,6.43,6.4,6.42,90400.0,4.52,4.5341,4.5129,4.527,90400.0
2013-03-13 11:00:00,6.42,6.42,6.39,6.4,98800.0,4.527,4.527,4.5059,4.5129,98800.0
2013-03-13 11:10:00,6.4,6.43,6.4,6.43,122800.0,4.5129,4.5341,4.5129,4.5341,122800.0
2013-03-13 11:20:00,6.43,6.43,6.41,6.42,85200.0,4.5341,4.5341,4.52,4.527,85200.0
2013-03-13 11:30:00,6.42,6.43,6.42,6.42,63600.0,4.527,4.5341,4.527,4.527,63600.0
2013-03-13 11:40:00,6.42,6.42,6.4,6.4,58800.0,4.527,4.527,4.5129,4.5129,58800.0
2013-03-13 11:50:00,6.4,6.41,6.4,6.4,45600.0,4.5129,4.52,4.5129,4.5129,45600.0
2013-03-13 12:00:00,6.4,6.41,6.39,6.4,80000.0,4.5129,4.52,4.5059,4.5129,80000.0
2013-03-13 12:10:00,6.4,6.41,6.39,6.41,171600.0,4.5129,4.52,4.5059,4.52,171600.0
2013-03-13 12:20:00,6.41,6.41,6.4,6.4,170800.0,4.52,4.52,4.5129,4.5129,170800.0
2013-03-13 12:30:00,6.4,6.41,6.39,6.4,96000.0,4.5129,4.52,4.5059,4.5129,96000.0
2013-03-13 12:40:00,6.41,6.41,6.4,6.41,109600.0,4.52,4.52,4.5129,4.52,109600.0
2013-03-13 12:50:00,6.41,6.41,6.4,6.4,54800.0,4.52,4.52,4.5129,4.5129,54800.0
2013-03-13 13:00:00,6.4,6.42,6.4,6.42,75200.0,4.5129,4.527,4.5129,4.527,75200.0
2013-03-13 13:10:00,6.41,6.42,6.41,6.42,35200.0,4.52,4.527,4.52,4.527,35200.0
2013-03-13 13:20:00,6.42,6.42,6.4,6.4,32400.0,4.527,4.527,4.5129,4.5129,32400.0
2013-03-13 13:30:00,6.4,6.4,6.39,6.39,46000.0,4.5129,4.5129,4.5059,4.5059,46000.0
2013-03-13 13:40:00,6.39,6.43,6.39,6.42,51200.0,4.5059,4.5341,4.5059,4.527,51200.0
2013-03-13 13:50:00,6.42,6.43,6.41,6.41,37200.0,4.527,4.5341,4.52,4.52,37200.0
2013-03-13 14:00:00,6.41,6.42,6.4,6.41,69200.0,4.52,4.527,4.5129,4.52,69200.0
2013-03-13 14:10:00,6.41,6.41,6.4,6.4,57600.0,4.52,4.52,4.5129,4.5129,57600.0
2013-03-13 14:20:00,6.4,6.41,6.39,6.41,54000.0,4.5129,4.52,4.5059,4.52,54000.0
2013-03-13 14:30:00,6.41,6.41,6.4,6.4,68400.0,4.52,4.52,4.5129,4.5129,68400.0
2013-03-13 14:40:00,6.4,6.41,6.39,6.41,49600.0,4.5129,4.52,4.5059,4.52,49600.0
2013-03-13 14:50:00,6.4,6.41,6.39,6.4,68400.0,4.5129,4.52,4.5059,4.5129,68400.0
2013-03-13 15:00:00,6.4,6.4,6.38,6.38,284400.0,4.5129,4.5129,4.4988,4.4988,284400.0
2013-03-13 15:10:00,6.38,6.38,6.36,6.36,110000.0,4.4988,4.4988,4.4847,4.4847,110000.0
2013-03-13 15:20:00,6.36,6.37,6.36,6.37,80400.0,4.4847,4.4918,4.4847,4.4918,80400.0
2013-03-13 15:30:00,6.37,6.38,6.36,6.36,184400.0,4.4918,4.4988,4.4847,4.4847,184400.0
2013-03-13 15:40:00,6.36,6.38,6.36,6.38,292800.0,4.4847,4.4988,4.4847,4.4988,292800.0
2013-03-13 15:50:00,6.38,6.42,6.38,6.41,1113600.0,4.4988,4.527,4.4988,4.52,1113600.0
2013-03-14 09:30:00,6.43,6.43,6.37,6.37,90800.0,4.5341,4.5341,4.4918,4.4918,90800.0
2013-03-14 09:40:00,6.37,6.38,6.33,6.34,144800.0,4.4918,4.4988,4.4636,4.4706,144800.0
2013-03-14 09:50:00,6.34,6.35,6.34,6.34,103600.0,4.4706,4.4777,4.4706,4.4706,103600.0
2013-03-14 10:00:00,6.35,6.38,6.34,6.37,147600.0,4.4777,4.4988,4.4706,4.4918,147600.0
2013-03-14 10:10:00,6.37,6.38,6.37,6.37,64000.0,4.4918,4.4988,4.4918,4.4918,64000.0
2013-03-14 10:20:00,6.37,6.38,6.36,6.36,81600.0,4.4918,4.4988,4.4847,4.4847,81600.0
2013-03-14 10:30:00,6.36,6.38,6.36,6.37,131600.0,4.4847,4.4988,4.4847,4.4918,131600.0
2013-03-14 10:40:00,6.36,6.38,6.35,6.36,62800.0,4.4847,4.4988,4.4777,4.4847,62800.0
2013-03-14 10:50:00,6.36,6.36,6.35,6.36,109600.0,4.4847,4.4847,4.4777,4.4847,109600.0
2013-03-14 11:00:00,6.36,6.37,6.35,6.36,184800.0,4.4847,4.4918,4.4777,4.4847,184800.0
2013-03-14 11:10:00,6.36,6.37,6.36,6.36,99600.0,4.4847,4.4918,4.4847,4.4847,99600.0
2013-03-14 11:20:00,6.37,6.37,6.35,6.35,141200.0,4.4918,4.4918,4.4777,4.4777,141200.0
2013-03-14 11:30:00,6.35,6.35,6.33,6.34,104400.0,4.4777,4.4777,4.4636,4.4706,104400.0
2013-03-14 11:40:00,6.33,6.35,6.33,6.33,101600.0,4.4636,4.4777,4.4636,4.4636,101600.0
2013-03-14 11:50:00,6.33,6.33,6.32,6.32,181200.0,4.4636,4.4636,4.4565,4.4565,181200.0
2013-03-14 12:00:00,6.33,6.34,6.33,6.34,109200.0,4.4636,4.4706,4.4636,4.4706,109200.0
2013-03-14 12:10:00,6.34,6.35,6.34,6.35,124800.0,4.4706,4.4777,4.4706,4.4777,124800.0
2013-03-14 12:20:00,6.35,6.36,6.35,6.36,126800.0,4.4777,4.4847,4.4777,4.4847,126800.0
2013-03-14 12:30:00,6.35,6.36,6.34,6.35,94400.0,4.4777,4.4847,4.4706,4.4777,94400.0
2013-03-14 12:40:00,6.35,6.35,6.33,6.33,80800.0,4.4777,4.4777,4.4636,4.4636,80800.0
2013-03-14 12:50:00,6.33,6.33,6.3,6.3,94400.0,4.4636,4.4636,4.4424,4.4424,94400.0
2013-03-14 13:00:00,6.3,6.31,6.3,6.31,156400.0,4.4424,4.4495,4.4424,4.4495,156400.0
2013-03-14 13:10:00,6.31,6.31,6.29,6.3,92400.0,4.4495,4.4495,4.4354,4.4424,92400.0
2013-03-14 13:20:00,6.3,6.3,6.28,6.28,123600.0,4.4424,4.4424,4.4283,4.4283,123600.0
2013-03-14 13:30:00,6.28,6.29,6.28,6.29,122400.0,4.4283,4.4354,4.4283,4.4354,122400.0
2013-03-14 13:40:00,6.29,6.3,6.28,6.3,187200.0,4.4354,4.4424,4.4283,4.4424,187200.0
2013-03-14 13:50:00,6.3,6.31,6.29,6.3,100400.0,4.4424,4.4495,4.4354,4.4424,100400.0
2013-03-14 14:00:00,6.3,6.3,6.29,6.3,81600.0,4.4424,4.4424,4.4354,4.4424,81600.0
2013-03-14 14:10:00,6.3,6.3,6.28,6.3,151600.0,4.4424,4.4424,4.4283,4.4424,151600.0
2013-03-14 14:20:00,6.3,6.31,6.29,6.29,103600.0,4.4424,4.4495,4.4354,4.4354,103600.0
2013-03-14 14:30:00,6.3,6.3,6.29,6.3,76400.0,4.4424,4.4424,4.4354,4.4424,76400.0
2013-03-14 14:40:00,6.3,6.3,6.29,6.3,127600.0,4.4424,4.4424,4.4354,4.4424,127600.0
2013-03-14 14:50:00,6.3,6.3,6.29,6.29,87600.0,4.4424,4.4424,4.4354,4.4354,87600.0
2013-03-14 15:00:00,6.29,6.31,6.29,6.3,126000.0,4.4354,4.4495,4.4354,4.4424,126000.0
2013-03-14 15:10:00,6.3,6.31,6.3,6.3,107600.0,4.4424,4.4495,4.4424,4.4424,107600.0
2013-03-14 15:20:00,6.3,6.31,6.3,6.31,159600.0,4.4424,4.4495,4.4424,4.4495,159600.0
2013-03-14 15:30:00,6.31,6.32,6.3,6.32,210000.0,4.4495,4.4565,4.4424,4.4565,210000.0
2013-03-14 15:40:00,6.32,6.35,6.32,6.34,434000.0,4.4565,4.4777,4.4565,4.4706,434000.0
2013-03-14 15:50:00,6.34,6.36,6.34,6.35,948000.0,4.4706,4.4847,4.4706,4.4777,948000.0
2013-03-15 09:30:00,6.33,6.36,6.3,6.31,774400.0,4.4636,4.4847,4.4424,4.4495,774400.0
2013-03-15 09:40:00,6.32,6.32,6.28,6.31,188800.0,4.4565,4.4565,4.4283,4.4495,188800.0
2013-03-15 09:50:00,6.31,6.31,6.25,6.26,193200.0,4.4495,4.4495,4.4072,4.4142,193200.0
2013-03-15 10:00:00,6.26,6.29,6.24,6.29,95600.0,4.4142,4.4354,4.4001,4.4354,95600.0
2013-03-15 10:10:00,6.29,6.3,6.28,6.3,171200.0,4.4354,4.4424,4.4283,4.4424,171200.0
2013-03-15 10:20:00,6.29,6.32,6.29,6.32,122800.0,4.4354,4.4565,4.4354,4.4565,122800.0
2013-03-15 10:30:00,6.32,6.34,6.32,6.33,138400.0,4.4565,4.4706,4.4565,4.4636,138400.0
2013-03-15 10:40:00,6.33,6.36,6.33,6.35,154400.0,4.4636,4.4847,4.4636,4.4777,154400.0
2013-03-15 10:50:00,6.35,6.36,6.32,6.33,132000.0,4.4777,4.4847,4.4565,4.4636,132000.0
2013-03-15 11:00:00,6.33,6.34,6.31,6.32,272800.0,4.4636,4.4706,4.4495,4.4565,272800.0
2013-03-15 11:10:00,6.31,6.34,6.31,6.33,127200.0,4.4495,4.4706,4.4495,4.4636,127200.0
2013-03-15 11:20:00,6.33,6.33,6.3,6.31,234000.0,4.4636,4.4636,4.4424,4.4495,234000.0
2013-03-15 11:30:00,6.3,6.33,6.3,6.33,782400.0,4.4424,4.4636,4.4424,4.4636,782400.0
2013-03-15 11:40:00,6.33,6.33,6.32,6.32,430000.0,4.4636,4.4636,4.4565,4.4565,430000.0
2013-03-15 11:50:00,6.33,6.33,6.32,6.32,170000.0,4.4636,4.4636,4.4565,4.4565,170000.0
2013-03-15 12:00:00,6.32,6.33,6.32,6.33,126000.0,4.4565,4.4636,4.4565,4.4636,126000.0
2013-03-15 12:10:00,6.33,6.33,6.33,6.33,55200.0,4.4636,4.4636,4.4636,4.4636,55200.0
2013-03-15 12:20:00,6.33,6.34,6.33,6.34,62800.0,4.4636,4.4706,4.4636,4.4706,62800.0
2013-03-15 12:30:00,6.34,6.36,6.34,6.36,53600.0,4.4706,4.4847,4.4706,4.4847,53600.0
2013-03-15 12:40:00,6.36,6.37,6.36,6.36,42800.0,4.4847,4.4918,4.4847,4.4847,42800.0
2013-03-15 12:50:00,6.36,6.37,6.35,6.36,58400.0,4.4847,4.4918,4.4777,4.4847,58400.0
2013-03-15 13:00:00,6.35,6.36,6.35,6.35,72400.0,4.4777,4.4847,4.4777,4.4777,72400.0
2013-03-15 13:10:00,6.35,6.35,6.34,6.34,47200.0,4.4777,4.4777,4.4706,4.4706,47200.0
2013-03-15 13:20:00,6.35,6.35,6.34,6.34,69200.0,4.4777,4.4777,4.4706,4.4706,69200.0
2013-03-15 13:30:00,6.34,6.35,6.34,6.34,40000.0,4.4706,4.4777,4.4706,4.4706,40000.0
2013-03-15 13:40:00,6.34,6.35,6.33,6.33,78800.0,4.4706,4.4777,4.4636,4.4636,78800.0
2013-03-15 13:50:00,6.33,6.34,6.33,6.33,79600.0,4.4636,4.4706,4.4636,4.4636,79600.0
2013-03-15 14:00:00,6.33,6.33,6.32,6.32,95600.0,4.4636,4.4636,4.4565,4.4565,95600.0
2013-03-15 14:10:00,6.32,6.33,6.31,6.31,49200.0,4.4565,4.4636,4.4495,4.4495,49200.0
2013-03-15 14:20:00,6.31,6.32,6.31,6.32,136400.0,4.4495,4.4565,4.4495,4.4565,136400.0
2013-03-15 14:30:00,6.32,6.32,6.31,6.32,68000.0,4.4565,4.4565,4.4495,4.4565,68000.0
2013-03-15 14:40:00,6.32,6.32,6.3,6.3,472000.0,4.4565,4.4565,4.4424,4.4424,472000.0
2013-03-15 14:50:00,6.3,6.32,6.29,6.32,291600.0,4.4424,4.4565,4.4354,4.4565,291600.0
2013-03-15 15:00:00,6.32,6.33,6.31,6.33,197200.0,4.4565,4.4636,4.4495,4.4636,197200.0
2013-03-15 15:10:00,6.33,6.33,6.31,6.33,346000.0,4.4636,4.4636,4.4495,4.4636,346000.0
2013-03-15 15:20:00,6.33,6.34,6.33,6.34,247200.0,4.4636,4.4706,4.4636,4.4706,247200.0
2013-03-15 15:30:00,6.34,6.36,6.34,6.36,264000.0,4.4706,4.4847,4.4706,4.4847,264000.0
2013-03-15 15:40:00,6.35,6.36,6.34,6.36,363600.0,4.4777,4.4847,4.4706,4.4847,363600.0
2013-03-15 15:50:00,6.36,6.37,6.34,6.36,961200.0,4.4847,4.4918,4.4706,4.4847,961200.0
2013-03-18 09:30:00,6.29,6.34,6.29,6.32,148400.0,4.4354,4.4706,4.4354,4.4565,148400.0
2013-03-18 09:40:00,6.32,6.33,6.31,6.32,95600.0,4.4565,4.4636,4.4495,4.4565,95600.0
2013-03-18 09:50:00,6.32,6.36,6.31,6.36,168000.0,4.4565,4.4847,4.4495,4.4847,168000.0
2013-03-18 10:00:00,6.36,6.39,6.35,6.36,139600.0,4.4847,4.5059,4.4777,4.4847,139600.0
2013-03-18 10:10:00,6.37,6.4,6.37,6.39,116400.0,4.4918,4.5129,4.4918,4.5059,116400.0
2013-03-18 10:20:00,6.39,6.4,6.39,6.4,131600.0,4.5059,4.5129,4.5059,4.5129,131600.0
2013-03-18 10:30:00,6.4,6.4,6.39,6.4,126800.0,4.5129,4.5129,4.5059,4.5129,126800.0
2013-03-18 10:40:00,6.4,6.42,6.39,6.42,125200.0,4.5129,4.527,4.5059,4.527,125200.0
2013-03-18 10:50:00,6.42,6.42,6.4,6.4,117200.0,4.527,4.527,4.5129,4.5129,117200.0
2013-03-18 11:00:00,6.4,6.4,6.39,6.4,142800.0,4.5129,4.5129,4.5059,4.5129,142800.0
2013-03-18 11:10:00,6.4,6.41,6.38,6.38,284000.0,4.5129,4.52,4.4988,4.4988,284000.0
2013-03-18 11:20:00,6.38,6.39,6.37,6.37,207200.0,4.4988,4.5059,4.4918,4.4918,207200.0
2013-03-18 11:30:00,6.37,6.39,6.37,6.39,91600.0,4.4918,4.5059,4.4918,4.5059,91600.0
2013-03-18 11:40:00,6.39,6.39,6.37,6.39,181600.0,4.5059,4.5059,4.4918,4.5059,181600.0
2013-03-18 11:50:00,6.39,6.41,6.39,6.41,94400.0,4.5059,4.52,4.5059,4.52,94400.0
2013-03-18 12:00:00,6.41,6.42,6.4,6.41,96800.0,4.52,4.527,4.5129,4.52,96800.0
2013-03-18 12:10:00,6.41,6.42,6.4,6.4,114400.0,4.52,4.527,4.5129,4.5129,114400.0
2013-03-18 12:20:00,6.4,6.42,6.4,6.4,86000.0,4.5129,4.527,4.5129,4.5129,86000.0
2013-03-18 12:30:00,6.4,6.4,6.39,6.39,50800.0,4.5129,4.5129,4.5059,4.5059,50800.0
2013-03-18 12:40:00,6.39,6.4,6.38,6.39,73600.0,4.5059,4.5129,4.4988,4.5059,73600.0
2013-03-18 12:50:00,6.38,6.4,6.38,6.4,70400.0,4.4988,4.5129,4.4988,4.5129,70400.0
2013-03-18 13:00:00,6.4,6.4,6.4,6.4,47200.0,4.5129,4.5129,4.5129,4.5129,47200.0
2013-03-18 13:10:00,6.4,6.41,6.4,6.41,76000.0,4.5129,4.52,4.5129,4.52,76000.0
2013-03-18 13:20:00,6.41,6.42,6.41,6.41,77200.0,4.52,4.527,4.52,4.52,77200.0
2013-03-18 13:30:00,6.4,6.42,6.4,6.42,118800.0,4.5129,4.527,4.5129,4.527,118800.0
2013-03-18 13:40:00,6.42,6.42,6.4,6.4,132800.0,4.527,4.527,4.5129,4.5129,132800.0
2013-03-18 13:50:00,6.4,6.4,6.39,6.39,68000.0,4.5129,4.5129,4.5059,4.5059,68000.0
2013-03-18 14:00:00,6.39,6.41,6.39,6.41,90000.0,4.5059,4.52,4.5059,4.52,90000.0
2013-03-18 14:10:00,6.41,6.41,6.4,6.4,168000.0,4.52,4.52,4.5129,4.5129,168000.0
2013-03-18 14:20:00,6.4,6.42,6.4,6.42,124800.0,4.5129,4.527,4.5129,4.527,124800.0
2013-03-18 14:30:00,6.42,6.44,6.42,6.44,189600.0,4.527,4.5412,4.527,4.5412,189600.0
2013-03-18 14:40:00,6.44,6.45,6.43,6.44,105200.0,4.5412,4.5482,4.5341,4.5412,105200.0
2013-03-18 14:50:00,6.44,6.44,6.43,6.43,140000.0,4.5412,4.5412,4.5341,4.5341,140000.0
2013-03-18 15:00:00,6.44,6.44,6.42,6.42,145200.0,4.5412,4.5412,4.527,4.527,145200.0
2013-03-18 15:10:00,6.42,6.43,6.42,6.43,140000.0,4.527,4.5341,4.527,4.5341,140000.0
2013-03-18 15:20:00,6.43,6.43,6.4,6.41,165200.0,4.5341,4.5341,4.5129,4.52,165200.0
2013-03-18 15:30:00,6.41,6.41,6.4,6.41,168400.0,4.52,4.52,4.5129,4.52,168400.0
2013-03-18 15:40:00,6.4,6.43,6.4,6.42,544000.0,4.5129,4.5341,4.5129,4.527,544000.0
2013-03-18 15:50:00,6.43,6.43,6.42,6.43,413600.0,4.5341,4.5341,4.527,4.5341,413600.0
2013-03-19 09:30:00,6.45,6.45,6.38,6.38,80400.0,4.5482,4.5482,4.4988,4.4988,80400.0
2013-03-19 09:40:00,6.38,6.4,6.38,6.4,90800.0,4.4988,4.5129,4.4988,4.5129,90800.0
2013-03-19 09:50:00,6.4,6.4,6.4,6.4,37200.0,4.5129,4.5129,4.5129,4.5129,37200.0
2013-03-19 10:00:00,6.4,6.4,6.37,6.37,72000.0,4.5129,4.5129,4.4918,4.4918,72000.0
2013-03-19 10:10:00,6.38,6.38,6.37,6.38,49600.0,4.4988,4.4988,4.4918,4.4988,49600.0
2013-03-19 10:20:00,6.38,6.38,6.34,6.36,110400.0,4.4988,4.4988,4.4706,4.4847,110400.0
2013-03-19 10:30:00,6.36,6.36,6.33,6.33,101600.0,4.4847,4.4847,4.4636,4.4636,101600.0
2013-03-19 10:40:00,6.33,6.34,6.32,6.34,131600.0,4.4636,4.4706,4.4565,4.4706,131600.0
2013-03-19 10:50:00,6.34,6.36,6.34,6.35,97600.0,4.4706,4.4847,4.4706,4.4777,97600.0
2013-03-19 11:00:00,6.35,6.36,6.34,6.36,74800.0,4.4777,4.4847,4.4706,4.4847,74800.0
2013-03-19 11:10:00,6.36,6.36,6.34,6.34,80000.0,4.4847,4.4847,4.4706,4.4706,80000.0
2013-03-19 11:20:00,6.34,6.35,6.33,6.34,78000.0,4.4706,4.4777,4.4636,4.4706,78000.0
2013-03-19 11:30:00,6.34,6.35,6.34,6.34,69200.0,4.4706,4.4777,4.4706,4.4706,69200.0
2013-03-19 11:40:00,6.33,6.34,6.32,6.32,111600.0,4.4636,4.4706,4.4565,4.4565,111600.0
2013-03-19 11:50:00,6.32,6.32,6.29,6.29,111200.0,4.4565,4.4565,4.4354,4.4354,111200.0
2013-03-19 12:00:00,6.29,6.3,6.29,6.29,47200.0,4.4354,4.4424,4.4354,4.4354,47200.0
2013-03-19 12:10:00,6.29,6.29,6.26,6.27,230800.0,4.4354,4.4354,4.4142,4.4213,230800.0
2013-03-19 12:20:00,6.27,6.28,6.27,6.28,70800.0,4.4213,4.4283,4.4213,4.4283,70800.0
2013-03-19 12:30:00,6.28,6.28,6.26,6.27,89200.0,4.4283,4.4283,4.4142,4.4213,89200.0
2013-03-19 12:40:00,6.27,6.27,6.25,6.25,128800.0,4.4213,4.4213,4.4072,4.4072,128800.0
2013-03-19 12:50:00,6.26,6.26,6.22,6.23,290800.0,4.4142,4.4142,4.386,4.3931,290800.0
2013-03-19 13:00:00,6.23,6.26,6.22,6.25,300800.0,4.3931,4.4142,4.386,4.4072,300800.0
2013-03-19 13:10:00,6.26,6.26,6.24,6.25,206000.0,4.4142,4.4142,4.4001,4.4072,206000.0
2013-03-19 13:20:00,6.25,6.26,6.24,6.25,224000.0,4.4072,4.4142,4.4001,4.4072,224000.0
2013-03-19 13:30:00,6.25,6.26,6.24,6.25,194800.0,4.4072,4.4142,4.4001,4.4072,194800.0
2013-03-19 13:40:00,6.25,6.25,6.24,6.25,50000.0,4.4072,4.4072,4.4001,4.4072,50000.0
2013-03-19 13:50:00,6.25,6.25,6.24,6.25,123200.0,4.4072,4.4072,4.4001,4.4072,123200.0
2013-03-19 14:00:00,6.25,6.27,6.25,6.27,172000.0,4.4072,4.4213,4.4072,4.4213,172000.0
2013-03-19 14:10:00,6.27,6.28,6.26,6.26,100800.0,4.4213,4.4283,4.4142,4.4142,100800.0
2013-03-19 14:20:00,6.26,6.28,6.26,6.27,87200.0,4.4142,4.4283,4.4142,4.4213,87200.0
2013-03-19 14:30:00,6.28,6.29,6.27,6.29,83200.0,4.4283,4.4354,4.4213,4.4354,83200.0
2013-03-19 14:40:00,6.29,6.29,6.27,6.28,63600.0,4.4354,4.4354,4.4213,4.4283,63600.0
2013-03-19 14:50:00,6.28,6.29,6.28,6.28,72400.0,4.4283,4.4354,4.4283,4.4283,72400.0
2013-03-19 15:00:00,6.28,6.29,6.28,6.28,70400.0,4.4283,4.4354,4.4283,4.4283,70400.0
2013-03-19 15:10:00,6.28,6.31,6.28,6.29,128400.0,4.4283,4.4495,4.4283,4.4354,128400.0
2013-03-19 15:20:00,6.29,6.3,6.29,6.3,99200.0,4.4354,4.4424,4.4354,4.4424,99200.0
2013-03-19 15:30:00,6.3,6.3,6.28,6.3,110400.0,4.4424,4.4424,4.4283,4.4424,110400.0
2013-03-19 15:40:00,6.3,6.3,6.29,6.29,185200.0,4.4424,4.4424,4.4354,4.4354,185200.0
2013-03-19 15:50:00,6.29,6.32,6.29,6.31,334800.0,4.4354,4.4565,4.4354,4.4495,334800.0
2013-03-20 09:30:00,6.35,6.36,6.3,6.33,154000.0,4.4777,4.4847,4.4424,4.4636,154000.0
2013-03-20 09:40:00,6.32,6.35,6.31,6.31,86800.0,4.4565,4.4777,4.4495,4.4495,86800.0
2013-03-20 09:50:00,6.32,6.33,6.31,6.31,172800.0,4.4565,4.4636,4.4495,4.4495,172800.0
2013-03-20 10:00:00,6.31,6.31,6.29,6.29,121200.0,4.4495,4.4495,4.4354,4.4354,121200.0
2013-03-20 10:10:00,6.3,6.3,6.28,6.28,186000.0,4.4424,4.4424,4.4283,4.4283,186000.0
2013-03-20 10:20:00,6.28,6.3,6.28,6.3,158800.0,4.4283,4.4424,4.4283,4.4424,158800.0
2013-03-20 10:30:00,6.3,6.31,6.26,6.28,242400.0,4.4424,4.4495,4.4142,4.4283,242400.0
2013-03-20 10:40:00,6.28,6.28,6.26,6.28,152000.0,4.4283,4.4283,4.4142,4.4283,152000.0
2013-03-20 10:50:00,6.28,6.31,6.28,6.3,127200.0,4.4283,4.4495,4.4283,4.4424,127200.0
2013-03-20 11:00:00,6.3,6.33,6.3,6.33,123200.0,4.4424,4.4636,4.4424,4.4636,123200.0
2013-03-20 11:10:00,6.33,6.36,6.33,6.35,102000.0,4.4636,4.4847,4.4636,4.4777,102000.0
2013-03-20 11:20:00,6.36,6.37,6.36,6.36,130000.0,4.4847,4.4918,4.4847,4.4847,130000.0
2013-03-20 11:30:00,6.37,6.38,6.36,6.36,113600.0,4.4918,4.4988,4.4847,4.4847,113600.0
2013-03-20 11:40:00,6.37,6.37,6.36,6.36,82000.0,4.4918,4.4918,4.4847,4.4847,82000.0
2013-03-20 11:50:00,6.36,6.36,6.35,6.36,91200.0,4.4847,4.4847,4.4777,4.4847,91200.0
2013-03-20 12:00:00,6.36,6.37,6.36,6.37,68800.0,4.4847,4.4918,4.4847,4.4918,68800.0
2013-03-20 12:10:00,6.37,6.38,6.36,6.36,99200.0,4.4918,4.4988,4.4847,4.4847,99200.0
2013-03-20 12:20:00,6.37,6.37,6.36,6.36,102800.0,4.4918,4.4918,4.4847,4.4847,102800.0
2013-03-20 12:30:00,6.36,6.36,6.35,6.35,67600.0,4.4847,4.4847,4.4777,4.4777,67600.0
2013-03-20 12:40:00,6.36,6.36,6.35,6.35,169600.0,4.4847,4.4847,4.4777,4.4777,169600.0
2013-03-20 12:50:00,6.35,6.35,6.34,6.34,34800.0,4.4777,4.4777,4.4706,4.4706,34800.0
2013-03-20 13:00:00,6.34,6.35,6.33,6.35,90000.0,4.4706,4.4777,4.4636,4.4777,90000.0
2013-03-20 13:10:00,6.35,6.36,6.35,6.36,74800.0,4.4777,4.4847,4.4777,4.4847,74800.0
2013-03-20 13:20:00,6.36,6.37,6.35,6.35,69600.0,4.4847,4.4918,4.4777,4.4777,69600.0
2013-03-20 13:30:00,6.35,6.35,6.35,6.35,78800.0,4.4777,4.4777,4.4777,4.4777,78800.0
2013-03-20 13:40:00,6.35,6.35,6.29,6.31,550800.0,4.4777,4.4777,4.4354,4.4495,550800.0
2013-03-20 13:50:00,6.31,6.33,6.28,6.29,617600.0,4.4495,4.4636,4.4283,4.4354,617600.0
2013-03-20 14:00:00,6.29,6.34,6.28,6.32,202800.0,4.4354,4.4706,4.4283,4.4565,202800.0
2013-03-20 14:10:00,6.32,6.34,6.32,6.33,291200.0,4.4565,4.4706,4.4565,4.4636,291200.0
2013-03-20 14:20:00,6.33,6.36,6.33,6.36,210000.0,4.4636,4.4847,4.4636,4.4847,210000.0
2013-03-20 14:30:00,6.36,6.37,6.35,6.35,248400.0,4.4847,4.4918,4.4777,4.4777,248400.0
2013-03-20 14:40:00,6.35,6.37,6.35,6.36,166800.0,4.4777,4.4918,4.4777,4.4847,166800.0
2013-03-20 14:50:00,6.36,6.37,6.35,6.35,155200.0,4.4847,4.4918,4.4777,4.4777,155200.0
2013-03-20 15:00:00,6.35,6.36,6.34,6.35,248000.0,4.4777,4.4847,4.4706,4.4777,248000.0
2013-03-20 15:10:00,6.35,6.36,6.35,6.36,164800.0,4.4777,4.4847,4.4777,4.4847,164800.0
2013-03-20 15:20:00,6.36,6.36,6.35,6.35,165200.0,4.4847,4.4847,4.4777,4.4777,165200.0
2013-03-20 15:30:00,6.35,6.36,6.35,6.36,171200.0,4.4777,4.4847,4.4777,4.4847,171200.0
2013-03-20 15:40:00,6.36,6.38,6.36,6.38,233600.0,4.4847,4.4988,4.4847,4.4988,233600.0
2013-03-20 15:50:00,6.37,6.38,6.35,6.37,680400.0,4.4918,4.4988,4.4777,4.4918,680400.0
2013-03-21 09:30:00,6.34,6.42,6.33,6.34,267600.0,4.4706,4.527,4.4636,4.4706,267600.0
2013-03-21 09:40:00,6.34,6.36,6.33,6.33,92000.0,4.4706,4.4847,4.4636,4.4636,92000.0
2013-03-21 09:50:00,6.33,6.34,6.31,6.33,278000.0,4.4636,4.4706,4.4495,4.4636,278000.0
2013-03-21 10:00:00,6.33,6.34,6.32,6.33,163600.0,4.4636,4.4706,4.4565,4.4636,163600.0
2013-03-21 10:10:00,6.33,6.33,6.31,6.33,222000.0,4.4636,4.4636,4.4495,4.4636,222000.0
2013-03-21 10:20:00,6.33,6.33,6.3,6.3,346800.0,4.4636,4.4636,4.4424,4.4424,346800.0
2013-03-21 10:30:00,6.3,6.3,6.27,6.27,227600.0,4.4424,4.4424,4.4213,4.4213,227600.0
2013-03-21 10:40:00,6.27,6.3,6.27,6.29,270400.0,4.4213,4.4424,4.4213,4.4354,270400.0
2013-03-21 10:50:00,6.29,6.31,6.29,6.31,283600.0,4.4354,4.4495,4.4354,4.4495,283600.0
2013-03-21 11:00:00,6.31,6.32,6.29,6.29,225600.0,4.4495,4.4565,4.4354,4.4354,225600.0
2013-03-21 11:10:00,6.29,6.29,6.28,6.29,178800.0,4.4354,4.4354,4.4283,4.4354,178800.0
2013-03-21 11:20:00,6.29,6.32,6.29,6.3,303600.0,4.4354,4.4565,4.4354,4.4424,303600.0
2013-03-21 11:30:00,6.3,6.34,6.3,6.34,125600.0,4.4424,4.4706,4.4424,4.4706,125600.0
2013-03-21 11:40:00,6.33,6.35,6.33,6.33,90800.0,4.4636,4.4777,4.4636,4.4636,90800.0
2013-03-21 11:50:00,6.33,6.33,6.31,6.31,96800.0,4.4636,4.4636,4.4495,4.4495,96800.0
2013-03-21 12:00:00,6.31,6.31,6.29,6.3,118000.0,4.4495,4.4495,4.4354,4.4424,118000.0
2013-03-21 12:10:00,6.29,6.3,6.28,6.29,86400.0,4.4354,4.4424,4.4283,4.4354,86400.0
2013-03-21 12:20:00,6.29,6.3,6.28,6.3,180000.0,4.4354,4.4424,4.4283,4.4424,180000.0
2013-03-21 12:30:00,6.3,6.31,6.29,6.31,168400.0,4.4424,4.4495,4.4354,4.4495,168400.0
2013-03-21 12:40:00,6.31,6.31,6.3,6.31,63600.0,4.4495,4.4495,4.4424,4.4495,63600.0
2013-03-21 12:50:00,6.31,6.31,6.29,6.29,73200.0,4.4495,4.4495,4.4354,4.4354,73200.0
2013-03-21 13:00:00,6.3,6.31,6.3,6.31,110000.0,4.4424,4.4495,4.4424,4.4495,110000.0
2013-03-21 13:10:00,6.31,6.32,6.3,6.31,133200.0,4.4495,4.4565,4.4424,4.4495,133200.0
2013-03-21 13:20:00,6.31,6.32,6.3,6.3,96800.0,4.4495,4.4565,4.4424,4.4424,96800.0
2013-03-21 13:30:00,6.31,6.31,6.29,6.3,89600.0,4.4495,4.4495,4.4354,4.4424,89600.0
2013-03-21 13:40:00,6.3,6.31,6.29,6.3,247200.0,4.4424,4.4495,4.4354,4.4424,247200.0
2013-03-21 13:50:00,6.3,6.3,6.28,6.29,86000.0,4.4424,4.4424,4.4283,4.4354,86000.0
2013-03-21 14:00:00,6.29,6.29,6.25,6.26,177600.0,4.4354,4.4354,4.4072,4.4142,177600.0
2013-03-21 14:10:00,6.26,6.3,6.26,6.3,226800.0,4.4142,4.4424,4.4142,4.4424,226800.0
2013-03-21 14:20:00,6.3,6.31,6.29,6.31,105200.0,4.4424,4.4495,4.4354,4.4495,105200.0
2013-03-21 14:30:00,6.31,6.32,6.3,6.31,163200.0,4.4495,4.4565,4.4424,4.4495,163200.0
2013-03-21 14:40:00,6.31,6.31,6.3,6.3,82800.0,4.4495,4.4495,4.4424,4.4424,82800.0
2013-03-21 14:50:00,6.3,6.31,6.29,6.29,104800.0,4.4424,4.4495,4.4354,4.4354,104800.0
2013-03-21 15:00:00,6.29,6.31,6.29,6.3,168800.0,4.4354,4.4495,4.4354,4.4424,168800.0
2013-03-21 15:10:00,6.3,6.31,6.3,6.31,181600.0,4.4424,4.4495,4.4424,4.4495,181600.0
2013-03-21 15:20:00,6.31,6.32,6.3,6.32,174400.0,4.4495,4.4565,4.4424,4.4565,174400.0
2013-03-21 15:30:00,6.32,6.32,6.31,6.32,280400.0,4.4565,4.4565,4.4495,4.4565,280400.0
2013-03-21 15:40:00,6.32,6.32,6.31,6.32,346400.0,4.4565,4.4565,4.4495,4.4565,346400.0
2013-03-21 15:50:00,6.32,6.33,6.31,6.31,586800.0,4.4565,4.4636,4.4495,4.4495,586800.0
2013-03-22 09:30:00,6.34,6.35,6.32,6.32,70400.0,4.4706,4.4777,4.4565,4.4565,70400.0
2013-03-22 09:40:00,6.32,6.32,6.3,6.31,36400.0,4.4565,4.4565,4.4424,4.4495,36400.0
2013-03-22 09:50:00,6.31,6.32,6.27,6.28,84400.0,4.4495,4.4565,4.4213,4.4283,84400.0
2013-03-22 10:00:00,6.28,6.31,6.28,6.31,62400.0,4.4283,4.4495,4.4283,4.4495,62400.0
2013-03-22 10:10:00,6.31,6.32,6.31,6.32,57600.0,4.4495,4.4565,4.4495,4.4565,57600.0
2013-03-22 10:20:00,6.32,6.34,6.32,6.34,51600.0,4.4565,4.4706,4.4565,4.4706,51600.0
2013-03-22 10:30:00,6.34,6.36,6.34,6.36,46400.0,4.4706,4.4847,4.4706,4.4847,46400.0
2013-03-22 10:40:00,6.36,6.36,6.34,6.34,68000.0,4.4847,4.4847,4.4706,4.4706,68000.0
2013-03-22 10:50:00,6.34,6.37,6.34,6.37,46000.0,4.4706,4.4918,4.4706,4.4918,46000.0
2013-03-22 11:00:00,6.37,6.38,6.37,6.37,65600.0,4.4918,4.4988,4.4918,4.4918,65600.0
2013-03-22 11:10:00,6.37,6.38,6.37,6.37,54400.0,4.4918,4.4988,4.4918,4.4918,54400.0
2013-03-22 11:20:00,6.37,6.37,6.36,6.36,68800.0,4.4918,4.4918,4.4847,4.4847,68800.0
2013-03-22 11:30:00,6.36,6.37,6.36,6.36,78800.0,4.4847,4.4918,4.4847,4.4847,78800.0
2013-03-22 11:40:00,6.36,6.37,6.36,6.36,69600.0,4.4847,4.4918,4.4847,4.4847,69600.0
2013-03-22 11:50:00,6.36,6.38,6.36,6.37,92000.0,4.4847,4.4988,4.4847,4.4918,92000.0
2013-03-22 12:00:00,6.38,6.38,6.37,6.37,56400.0,4.4988,4.4988,4.4918,4.4918,56400.0
2013-03-22 12:10:00,6.37,6.37,6.36,6.36,112400.0,4.4918,4.4918,4.4847,4.4847,112400.0
2013-03-22 12:20:00,6.36,6.37,6.36,6.36,92400.0,4.4847,4.4918,4.4847,4.4847,92400.0
2013-03-22 12:30:00,6.36,6.37,6.35,6.36,67200.0,4.4847,4.4918,4.4777,4.4847,67200.0
2013-03-22 12:40:00,6.36,6.37,6.36,6.37,94800.0,4.4847,4.4918,4.4847,4.4918,94800.0
2013-03-22 12:50:00,6.37,6.37,6.37,6.37,126000.0,4.4918,4.4918,4.4918,4.4918,126000.0
2013-03-22 13:00:00,6.37,6.37,6.36,6.37,95600.0,4.4918,4.4918,4.4847,4.4918,95600.0
2013-03-22 13:10:00,6.37,6.39,6.37,6.39,119200.0,4.4918,4.5059,4.4918,4.5059,119200.0
2013-03-22 13:20:00,6.39,6.42,6.39,6.42,120400.0,4.5059,4.527,4.5059,4.527,120400.0
2013-03-22 13:30:00,6.42,6.42,6.4,6.42,220400.0,4.527,4.527,4.5129,4.527,220400.0
2013-03-22 13:40:00,6.42,6.43,6.41,6.42,205600.0,4.527,4.5341,4.52,4.527,205600.0
2013-03-22 13:50:00,6.42,6.43,6.42,6.43,76000.0,4.527,4.5341,4.527,4.5341,76000.0
2013-03-22 14:00:00,6.43,6.43,6.4,6.4,147600.0,4.5341,4.5341,4.5129,4.5129,147600.0
2013-03-22 14:10:00,6.4,6.41,6.4,6.41,99600.0,4.5129,4.52,4.5129,4.52,99600.0
2013-03-22 14:20:00,6.41,6.42,6.41,6.42,128000.0,4.52,4.527,4.52,4.527,128000.0
2013-03-22 14:30:00,6.42,6.43,6.42,6.43,78800.0,4.527,4.5341,4.527,4.5341,78800.0
2013-03-22 14:40:00,6.43,6.44,6.43,6.43,147200.0,4.5341,4.5412,4.5341,4.5341,147200.0
2013-03-22 14:50:00,6.43,6.44,6.43,6.44,109200.0,4.5341,4.5412,4.5341,4.5412,109200.0
2013-03-22 15:00:00,6.44,6.44,6.44,6.44,102000.0,4.5412,4.5412,4.5412,4.5412,102000.0
2013-03-22 15:10:00,6.44,6.45,6.44,6.44,144400.0,4.5412,4.5482,4.5412,4.5412,144400.0
2013-03-22 15:20:00,6.44,6.44,6.42,6.42,106400.0,4.5412,4.5412,4.527,4.527,106400.0
2013-03-22 15:30:00,6.42,6.43,6.42,6.42,161600.0,4.527,4.5341,4.527,4.527,161600.0
2013-03-22 15:40:00,6.42,6.42,6.41,6.41,258000.0,4.527,4.527,4.52,4.52,258000.0
2013-03-22 15:50:00,6.42,6.42,6.41,6.42,425600.0,4.527,4.527,4.52,4.527,425600.0
2013-03-25 09:30:00,6.45,6.5,6.45,6.5,366400.0,4.5482,4.5835,4.5482,4.5835,366400.0
2013-03-25 09:40:00,6.5,6.54,6.47,6.53,445200.0,4.5835,4.6117,4.5623,4.6046,445200.0
2013-03-25 09:50:00,6.52,6.53,6.48,6.49,259200.0,4.5976,4.6046,4.5694,4.5764,259200.0
2013-03-25 10:00:00,6.49,6.51,6.48,6.48,218400.0,4.5764,4.5905,4.5694,4.5694,218400.0
2013-03-25 10:10:00,6.48,6.48,6.46,6.47,112400.0,4.5694,4.5694,4.5553,4.5623,112400.0
2013-03-25 10:20:00,6.46,6.47,6.41,6.42,148400.0,4.5553,4.5623,4.52,4.527,148400.0
2013-03-25 10:30:00,6.42,6.45,6.41,6.45,186400.0,4.527,4.5482,4.52,4.5482,186400.0
2013-03-25 10:40:00,6.45,6.45,6.42,6.43,142800.0,4.5482,4.5482,4.527,4.5341,142800.0
2013-03-25 10:50:00,6.43,6.44,6.42,6.42,142800.0,4.5341,4.5412,4.527,4.527,142800.0
2013-03-25 11:00:00,6.42,6.43,6.41,6.42,139200.0,4.527,4.5341,4.52,4.527,139200.0
2013-03-25 11:10:00,6.43,6.43,6.42,6.42,98800.0,4.5341,4.5341,4.527,4.527,98800.0
2013-03-25 11:20:00,6.42,6.43,6.41,6.41,122000.0,4.527,4.5341,4.52,4.52,122000.0
2013-03-25 11:30:00,6.41,6.42,6.41,6.41,78400.0,4.52,4.527,4.52,4.52,78400.0
2013-03-25 11:40:00,6.41,6.42,6.41,6.42,192400.0,4.52,4.527,4.52,4.527,192400.0
2013-03-25 11:50:00,6.42,6.42,6.41,6.41,90000.0,4.527,4.527,4.52,4.52,90000.0
2013-03-25 12:00:00,6.42,6.42,6.4,6.4,244000.0,4.527,4.527,4.5129,4.5129,244000.0
2013-03-25 12:10:00,6.4,6.41,6.39,6.4,146000.0,4.5129,4.52,4.5059,4.5129,146000.0
2013-03-25 12:20:00,6.4,6.41,6.4,6.4,168000.0,4.5129,4.52,4.5129,4.5129,168000.0
2013-03-25 12:30:00,6.4,6.4,6.39,6.4,222800.0,4.5129,4.5129,4.5059,4.5129,222800.0
2013-03-25 12:40:00,6.4,6.41,6.39,6.41,269200.0,4.5129,4.52,4.5059,4.52,269200.0
2013-03-25 12:50:00,6.41,6.41,6.4,6.4,214400.0,4.52,4.52,4.5129,4.5129,214400.0
2013-03-25 13:00:00,6.4,6.41,6.39,6.39,203200.0,4.5129,4.52,4.5059,4.5059,203200.0
2013-03-25 13:10:00,6.39,6.39,6.38,6.38,190400.0,4.5059,4.5059,4.4988,4.4988,190400.0
2013-03-25 13:20:00,6.38,6.38,6.38,6.38,242000.0,4.4988,4.4988,4.4988,4.4988,242000.0
2013-03-25 13:30:00,6.38,6.38,6.35,6.36,203200.0,4.4988,4.4988,4.4777,4.4847,203200.0
2013-03-25 13:40:00,6.36,6.39,6.36,6.38,152000.0,4.4847,4.5059,4.4847,4.4988,152000.0
2013-03-25 13:50:00,6.39,6.41,6.39,6.41,150400.0,4.5059,4.52,4.5059,4.52,150400.0
2013-03-25 14:00:00,6.41,6.41,6.38,6.39,180400.0,4.52,4.52,4.4988,4.5059,180400.0
2013-03-25 14:10:00,6.39,6.39,6.36,6.37,251200.0,4.5059,4.5059,4.4847,4.4918,251200.0
2013-03-25 14:20:00,6.37,6.38,6.36,6.37,226000.0,4.4918,4.4988,4.4847,4.4918,226000.0
2013-03-25 14:30:00,6.37,6.37,6.35,6.35,170000.0,4.4918,4.4918,4.4777,4.4777,170000.0
2013-03-25 14:40:00,6.35,6.35,6.34,6.34,87600.0,4.4777,4.4777,4.4706,4.4706,87600.0
2013-03-25 14:50:00,6.34,6.34,6.32,6.33,140400.0,4.4706,4.4706,4.4565,4.4636,140400.0
2013-03-25 15:00:00,6.33,6.34,6.32,6.32,151600.0,4.4636,4.4706,4.4565,4.4565,151600.0
2013-03-25 15:10:00,6.32,6.32,6.31,6.31,196400.0,4.4565,4.4565,4.4495,4.4495,196400.0
2013-03-25 15:20:00,6.31,6.32,6.3,6.32,237200.0,4.4495,4.4565,4.4424,4.4565,237200.0
2013-03-25 15:30:00,6.32,6.34,6.31,6.34,218400.0,4.4565,4.4706,4.4495,4.4706,218400.0
2013-03-25 15:40:00,6.34,6.35,6.32,6.33,343200.0,4.4706,4.4777,4.4565,4.4636,343200.0
2013-03-25 15:50:00,6.32,6.36,6.32,6.35,592800.0,4.4565,4.4847,4.4565,4.4777,592800.0
2013-03-26 09:30:00,6.43,6.44,6.36,6.4,363200.0,4.5341,4.5412,4.4847,4.5129,363200.0
2013-03-26 09:40:00,6.4,6.45,6.39,6.45,196400.0,4.5129,4.5482,4.5059,4.5482,196400.0
2013-03-26 09:50:00,6.45,6.49,6.45,6.48,354000.0,4.5482,4.5764,4.5482,4.5694,354000.0
2013-03-26 10:00:00,6.48,6.54,6.46,6.54,595600.0,4.5694,4.6117,4.5553,4.6117,595600.0
2013-03-26 10:10:00,6.54,6.59,6.52,6.52,606000.0,4.6117,4.6469,4.5976,4.5976,606000.0
2013-03-26 10:20:00,6.52,6.52,6.46,6.52,522000.0,4.5976,4.5976,4.5553,4.5976,522000.0
2013-03-26 10:30:00,6.52,6.54,6.5,6.53,474800.0,4.5976,4.6117,4.5835,4.6046,474800.0
2013-03-26 10:40:00,6.53,6.55,6.51,6.52,358000.0,4.6046,4.6187,4.5905,4.5976,358000.0
2013-03-26 10:50:00,6.52,6.53,6.52,6.52,231200.0,4.5976,4.6046,4.5976,4.5976,231200.0
2013-03-26 11:00:00,6.52,6.54,6.5,6.54,238000.0,4.5976,4.6117,4.5835,4.6117,238000.0
2013-03-26 11:10:00,6.54,6.55,6.49,6.5,311600.0,4.6117,4.6187,4.5764,4.5835,311600.0
2013-03-26 11:20:00,6.5,6.53,6.5,6.53,508800.0,4.5835,4.6046,4.5835,4.6046,508800.0
2013-03-26 11:30:00,6.53,6.57,6.53,6.57,332800.0,4.6046,4.6328,4.6046,4.6328,332800.0
2013-03-26 11:40:00,6.57,6.6,6.57,6.58,296800.0,4.6328,4.654,4.6328,4.6399,296800.0
2013-03-26 11:50:00,6.58,6.59,6.56,6.56,174800.0,4.6399,4.6469,4.6258,4.6258,174800.0
2013-03-26 12:00:00,6.57,6.59,6.56,6.56,508000.0,4.6328,4.6469,4.6258,4.6258,508000.0
2013-03-26 12:10:00,6.56,6.57,6.55,6.55,264000.0,4.6258,4.6328,4.6187,4.6187,264000.0
2013-03-26 12:20:00,6.55,6.59,6.55,6.58,392800.0,4.6187,4.6469,4.6187,4.6399,392800.0
2013-03-26 12:30:00,6.58,6.59,6.56,6.57,197600.0,4.6399,4.6469,4.6258,4.6328,197600.0
2013-03-26 12:40:00,6.57,6.58,6.55,6.58,207200.0,4.6328,4.6399,4.6187,4.6399,207200.0
2013-03-26 12:50:00,6.58,6.58,6.56,6.56,263200.0,4.6399,4.6399,4.6258,4.6258,263200.0
2013-03-26 13:00:00,6.56,6.56,6.52,6.52,318400.0,4.6258,4.6258,4.5976,4.5976,318400.0
2013-03-26 13:10:00,6.52,6.53,6.5,6.5,367600.0,4.5976,4.6046,4.5835,4.5835,367600.0
2013-03-26 13:20:00,6.5,6.52,6.49,6.51,165200.0,4.5835,4.5976,4.5764,4.5905,165200.0
2013-03-26 13:30:00,6.52,6.54,6.5,6.52,243600.0,4.5976,4.6117,4.5835,4.5976,243600.0
2013-03-26 13:40:00,6.52,6.54,6.51,6.54,126800.0,4.5976,4.6117,4.5905,4.6117,126800.0
2013-03-26 13:50:00,6.54,6.55,6.54,6.54,112000.0,4.6117,4.6187,4.6117,4.6117,112000.0
2013-03-26 14:00:00,6.54,6.56,6.53,6.56,244800.0,4.6117,4.6258,4.6046,4.6258,244800.0
2013-03-26 14:10:00,6.56,6.56,6.53,6.54,194400.0,4.6258,4.6258,4.6046,4.6117,194400.0
2013-03-26 14:20:00,6.54,6.56,6.54,6.55,173600.0,4.6117,4.6258,4.6117,4.6187,173600.0
2013-03-26 14:30:00,6.55,6.57,6.53,6.53,248800.0,4.6187,4.6328,4.6046,4.6046,248800.0
2013-03-26 14:40:00,6.53,6.54,6.52,6.53,213200.0,4.6046,4.6117,4.5976,4.6046,213200.0
2013-03-26 14:50:00,6.53,6.55,6.53,6.55,151200.0,4.6046,4.6187,4.6046,4.6187,151200.0
2013-03-26 15:00:00,6.55,6.57,6.55,6.55,236800.0,4.6187,4.6328,4.6187,4.6187,236800.0
2013-03-26 15:10:00,6.55,6.57,6.55,6.55,248400.0,4.6187,4.6328,4.6187,4.6187,248400.0
2013-03-26 15:20:00,6.56,6.56,6.54,6.56,314400.0,4.6258,4.6258,4.6117,4.6258,314400.0
2013-03-26 15:30:00,6.56,6.58,6.56,6.57,501200.0,4.6258,4.6399,4.6258,4.6328,501200.0
2013-03-26 15:40:00,6.57,6.59,6.57,6.58,643200.0,4.6328,4.6469,4.6328,4.6399,643200.0
2013-03-26 15:50:00,6.58,6.6,6.57,6.59,1029600.0,4.6399,4.654,4.6328,4.6469,1029600.0
2013-03-27 09:30:00,6.57,6.57,6.54,6.55,366800.0,4.6328,4.6328,4.6117,4.6187,366800.0
2013-03-27 09:40:00,6.55,6.59,6.55,6.58,138400.0,4.6187,4.6469,4.6187,4.6399,138400.0
2013-03-27 09:50:00,6.58,6.61,6.57,6.6,125200.0,4.6399,4.661,4.6328,4.654,125200.0
2013-03-27 10:00:00,6.59,6.63,6.59,6.62,169600.0,4.6469,4.6751,4.6469,4.6681,169600.0
2013-03-27 10:10:00,6.62,6.65,6.61,6.65,308000.0,4.6681,4.6892,4.661,4.6892,308000.0
2013-03-27 10:20:00,6.64,6.65,6.62,6.62,176800.0,4.6822,4.6892,4.6681,4.6681,176800.0
2013-03-27 10:30:00,6.63,6.65,6.62,6.65,343200.0,4.6751,4.6892,4.6681,4.6892,343200.0
2013-03-27 10:40:00,6.65,6.67,6.64,6.65,404800.0,4.6892,4.7033,4.6822,4.6892,404800.0
2013-03-27 10:50:00,6.65,6.65,6.62,6.62,139200.0,4.6892,4.6892,4.6681,4.6681,139200.0
2013-03-27 11:00:00,6.62,6.62,6.6,6.62,514400.0,4.6681,4.6681,4.654,4.6681,514400.0
2013-03-27 11:10:00,6.62,6.63,6.61,6.63,269600.0,4.6681,4.6751,4.661,4.6751,269600.0
2013-03-27 11:20:00,6.62,6.62,6.6,6.61,216800.0,4.6681,4.6681,4.654,4.661,216800.0
2013-03-27 11:30:00,6.61,6.63,6.61,6.63,162400.0,4.661,4.6751,4.661,4.6751,162400.0
2013-03-27 11:40:00,6.63,6.63,6.6,6.6,100000.0,4.6751,4.6751,4.654,4.654,100000.0
2013-03-27 11:50:00,6.6,6.62,6.6,6.61,142400.0,4.654,4.6681,4.654,4.661,142400.0
2013-03-27 12:00:00,6.61,6.61,6.6,6.6,174400.0,4.661,4.661,4.654,4.654,174400.0
2013-03-27 12:10:00,6.6,6.6,6.58,6.58,152800.0,4.654,4.654,4.6399,4.6399,152800.0
2013-03-27 12:20:00,6.58,6.59,6.57,6.59,128800.0,4.6399,4.6469,4.6328,4.6469,128800.0
2013-03-27 12:30:00,6.59,6.59,6.58,6.59,96400.0,4.6469,4.6469,4.6399,4.6469,96400.0
2013-03-27 12:40:00,6.59,6.6,6.58,6.58,91600.0,4.6469,4.654,4.6399,4.6399,91600.0
2013-03-27 12:50:00,6.58,6.59,6.58,6.59,117600.0,4.6399,4.6469,4.6399,4.6469,117600.0
2013-03-27 13:00:00,6.59,6.59,6.59,6.59,85600.0,4.6469,4.6469,4.6469,4.6469,85600.0
2013-03-27 13:10:00,6.59,6.59,6.57,6.57,167200.0,4.6469,4.6469,4.6328,4.6328,167200.0
2013-03-27 13:20:00,6.57,6.58,6.57,6.58,214400.0,4.6328,4.6399,4.6328,4.6399,214400.0
2013-03-27 13:30:00,6.58,6.58,6.57,6.58,153600.0,4.6399,4.6399,4.6328,4.6399,153600.0
2013-03-27 13:40:00,6.58,6.58,6.57,6.58,133600.0,4.6399,4.6399,4.6328,4.6399,133600.0
2013-03-27 13:50:00,6.57,6.58,6.57,6.58,203600.0,4.6328,4.6399,4.6328,4.6399,203600.0
2013-03-27 14:00:00,6.57,6.58,6.56,6.57,509200.0,4.6328,4.6399,4.6258,4.6328,509200.0
2013-03-27 14:10:00,6.57,6.57,6.56,6.57,175200.0,4.6328,4.6328,4.6258,4.6328,175200.0
2013-03-27 14:20:00,6.58,6.58,6.57,6.57,200800.0,4.6399,4.6399,4.6328,4.6328,200800.0
2013-03-27 14:30:00,6.57,6.59,6.57,6.58,348800.0,4.6328,4.6469,4.6328,4.6399,348800.0
2013-03-27 14:40:00,6.58,6.61,6.58,6.61,226800.0,4.6399,4.661,4.6399,4.661,226800.0
2013-03-27 14:50:00,6.61,6.61,6.6,6.61,213600.0,4.661,4.661,4.654,4.661,213600.0
2013-03-27 15:00:00,6.61,6.62,6.61,6.62,496400.0,4.661,4.6681,4.661,4.6681,496400.0
2013-03-27 15:10:00,6.62,6.62,6.6,6.61,636000.0,4.6681,4.6681,4.654,4.661,636000.0
2013-03-27 15:20:00,6.61,6.62,6.58,6.61,660800.0,4.661,4.6681,4.6399,4.661,660800.0
2013-03-27 15:30:00,6.61,6.63,6.61,6.62,414800.0,4.661,4.6751,4.661,4.6681,414800.0
2013-03-27 15:40:00,6.62,6.64,6.61,6.62,765600.0,4.6681,4.6822,4.661,4.6681,765600.0
2013-03-27 15:50:00,6.62,6.62,6.61,6.62,1149200.0,4.6681,4.6681,4.661,4.6681,1149200.0
2013-03-28 09:30:00,6.35,6.64,6.31,6.59,1720800.0,4.4777,4.6822,4.4495,4.6469,1720800.0
2013-03-28 09:40:00,6.58,6.81,6.58,6.76,1576400.0,4.6399,4.8021,4.6399,4.7668,1576400.0
2013-03-28 09:50:00,6.76,6.76,6.61,6.72,1278800.0,4.7668,4.7668,4.661,4.7386,1278800.0
2013-03-28 10:00:00,6.71,6.75,6.69,6.72,364400.0,4.7315,4.7597,4.7174,4.7386,364400.0
2013-03-28 10:10:00,6.72,6.79,6.72,6.72,618400.0,4.7386,4.788,4.7386,4.7386,618400.0
2013-03-28 10:20:00,6.74,6.77,6.7,6.71,371600.0,4.7527,4.7739,4.7245,4.7315,371600.0
2013-03-28 10:30:00,6.71,6.73,6.69,6.7,403200.0,4.7315,4.7456,4.7174,4.7245,403200.0
2013-03-28 10:40:00,6.7,6.7,6.61,6.62,521600.0,4.7245,4.7245,4.661,4.6681,521600.0
2013-03-28 10:50:00,6.63,6.63,6.59,6.59,466000.0,4.6751,4.6751,4.6469,4.6469,466000.0
2013-03-28 11:00:00,6.59,6.67,6.59,6.64,299200.0,4.6469,4.7033,4.6469,4.6822,299200.0
2013-03-28 11:10:00,6.63,6.65,6.62,6.64,227200.0,4.6751,4.6892,4.6681,4.6822,227200.0
2013-03-28 11:20:00,6.64,6.72,6.61,6.67,699600.0,4.6822,4.7386,4.661,4.7033,699600.0
2013-03-28 11:30:00,6.67,6.67,6.59,6.63,241200.0,4.7033,4.7033,4.6469,4.6751,241200.0
2013-03-28 11:40:00,6.64,6.66,6.63,6.65,382400.0,4.6822,4.6963,4.6751,4.6892,382400.0
2013-03-28 11:50:00,6.65,6.68,6.64,6.67,290000.0,4.6892,4.7104,4.6822,4.7033,290000.0
2013-03-28 12:00:00,6.67,6.72,6.66,6.71,249600.0,4.7033,4.7386,4.6963,4.7315,249600.0
2013-03-28 12:10:00,6.72,6.8,6.71,6.79,577600.0,4.7386,4.795,4.7315,4.788,577600.0
2013-03-28 12:20:00,6.79,6.84,6.79,6.84,727600.0,4.788,4.8232,4.788,4.8232,727600.0
2013-03-28 12:30:00,6.84,6.99,6.84,6.91,1101600.0,4.8232,4.929,4.8232,4.8726,1101600.0
2013-03-28 12:40:00,6.92,6.97,6.91,6.92,789200.0,4.8796,4.9149,4.8726,4.8796,789200.0
2013-03-28 12:50:00,6.92,6.96,6.91,6.95,1133200.0,4.8796,4.9078,4.8726,4.9008,1133200.0
2013-03-28 13:00:00,6.95,6.96,6.93,6.94,681600.0,4.9008,4.9078,4.8867,4.8937,681600.0
2013-03-28 13:10:00,6.94,7.06,6.93,7.04,1959200.0,4.8937,4.9783,4.8867,4.9642,1959200.0
2013-03-28 13:20:00,7.03,7.14,7.01,7.09,3205200.0,4.9572,5.0348,4.9431,4.9995,3205200.0
2013-03-28 13:30:00,7.08,7.15,7.0,7.12,1518000.0,4.9924,5.0418,4.936,5.0207,1518000.0
2013-03-28 13:40:00,7.12,7.17,7.07,7.08,1247200.0,5.0207,5.0559,4.9854,4.9924,1247200.0
2013-03-28 13:50:00,7.08,7.1,7.06,7.06,1241600.0,4.9924,5.0065,4.9783,4.9783,1241600.0
2013-03-28 14:00:00,7.06,7.08,6.95,6.95,1073200.0,4.9783,4.9924,4.9008,4.9008,1073200.0
2013-03-28 14:10:00,6.95,6.96,6.89,6.94,1298400.0,4.9008,4.9078,4.8585,4.8937,1298400.0
2013-03-28 14:20:00,6.94,7.02,6.94,6.99,951200.0,4.8937,4.9501,4.8937,4.929,951200.0
2013-03-28 14:30:00,6.99,7.0,6.93,6.97,733600.0,4.929,4.936,4.8867,4.9149,733600.0
2013-03-28 14:40:00,6.97,7.0,6.92,6.99,780000.0,4.9149,4.936,4.8796,4.929,780000.0
2013-03-28 14:50:00,6.99,6.99,6.93,6.94,286400.0,4.929,4.929,4.8867,4.8937,286400.0
2013-03-28 15:00:00,6.94,6.94,6.9,6.91,660000.0,4.8937,4.8937,4.8655,4.8726,660000.0
2013-03-28 15:10:00,6.92,6.99,6.91,6.99,1182000.0,4.8796,4.929,4.8726,4.929,1182000.0
2013-03-28 15:20:00,6.99,7.01,6.95,6.96,1084000.0,4.929,4.9431,4.9008,4.9078,1084000.0
2013-03-28 15:30:00,6.96,6.99,6.95,6.99,1044800.0,4.9078,4.929,4.9008,4.929,1044800.0
2013-03-28 15:40:00,6.99,7.0,6.93,6.96,1402800.0,4.929,4.936,4.8867,4.9078,1402800.0
2013-03-28 15:50:00,6.96,7.01,6.96,6.99,2615600.0,4.9078,4.9431,4.9078,4.929,2615600.0
2013-04-01 09:30:00,7.0,7.15,6.98,7.1,1462000.0,4.936,5.0418,4.9219,5.0065,1462000.0
2013-04-01 09:40:00,7.1,7.21,7.1,7.2,1198800.0,5.0065,5.0841,5.0065,5.0771,1198800.0
2013-04-01 09:50:00,7.2,7.28,7.19,7.28,940800.0,5.0771,5.1335,5.07,5.1335,940800.0
2013-04-01 10:00:00,7.28,7.42,7.23,7.39,1188800.0,5.1335,5.2322,5.0982,5.211,1188800.0
2013-04-01 10:10:00,7.39,7.49,7.35,7.44,1228400.0,5.211,5.2816,5.1828,5.2463,1228400.0
2013-04-01 10:20:00,7.44,7.5,7.42,7.42,719600.0,5.2463,5.2886,5.2322,5.2322,719600.0
2013-04-01 10:30:00,7.42,7.48,7.31,7.32,1202800.0,5.2322,5.2745,5.1546,5.1617,1202800.0
2013-04-01 10:40:00,7.32,7.37,7.28,7.33,743200.0,5.1617,5.1969,5.1335,5.1687,743200.0
2013-04-01 10:50:00,7.33,7.34,7.23,7.27,676000.0,5.1687,5.1758,5.0982,5.1264,676000.0
2013-04-01 11:00:00,7.27,7.34,7.22,7.33,824000.0,5.1264,5.1758,5.0912,5.1687,824000.0
2013-04-01 11:10:00,7.33,7.41,7.33,7.37,629600.0,5.1687,5.2251,5.1687,5.1969,629600.0
2013-04-01 11:20:00,7.37,7.39,7.33,7.39,325600.0,5.1969,5.211,5.1687,5.211,325600.0
2013-04-01 11:30:00,7.39,7.42,7.35,7.38,635600.0,5.211,5.2322,5.1828,5.204,635600.0
2013-04-01 11:40:00,7.38,7.4,7.34,7.4,263600.0,5.204,5.2181,5.1758,5.2181,263600.0
2013-04-01 11:50:00,7.4,7.41,7.38,7.4,335200.0,5.2181,5.2251,5.204,5.2181,335200.0
2013-04-01 12:00:00,7.4,7.41,7.37,7.41,352000.0,5.2181,5.2251,5.1969,5.2251,352000.0
2013-04-01 12:10:00,7.4,7.42,7.39,7.4,381600.0,5.2181,5.2322,5.211,5.2181,381600.0
2013-04-01 12:20:00,7.39,7.41,7.36,7.38,526000.0,5.211,5.2251,5.1899,5.204,526000.0
2013-04-01 12:30:00,7.38,7.38,7.37,7.38,390800.0,5.204,5.204,5.1969,5.204,390800.0
2013-04-01 12:40:00,7.38,7.43,7.38,7.43,358000.0,5.204,5.2392,5.204,5.2392,358000.0
2013-04-01 12:50:00,7.43,7.44,7.39,7.4,588000.0,5.2392,5.2463,5.211,5.2181,588000.0
2013-04-01 13:00:00,7.4,7.41,7.39,7.39,341200.0,5.2181,5.2251,5.211,5.211,341200.0
2013-04-01 13:10:00,7.4,7.4,7.38,7.39,330000.0,5.2181,5.2181,5.204,5.211,330000.0
2013-04-01 13:20:00,7.39,7.41,7.38,7.39,424400.0,5.211,5.2251,5.204,5.211,424400.0
2013-04-01 13:30:00,7.39,7.44,7.39,7.43,434400.0,5.211,5.2463,5.211,5.2392,434400.0
2013-04-01 13:40:00,7.43,7.47,7.43,7.46,426800.0,5.2392,5.2675,5.2392,5.2604,426800.0
2013-04-01 13:50:00,7.46,7.48,7.43,7.43,378400.0,5.2604,5.2745,5.2392,5.2392,378400.0
2013-04-01 14:00:00,7.43,7.51,7.4,7.49,963200.0,5.2392,5.2957,5.2181,5.2816,963200.0
2013-04-01 14:10:00,7.49,7.52,7.47,7.48,888400.0,5.2816,5.3027,5.2675,5.2745,888400.0
2013-04-01 14:20:00,7.48,7.49,7.44,7.45,642000.0,5.2745,5.2816,5.2463,5.2534,642000.0
2013-04-01 14:30:00,7.46,7.5,7.45,7.49,494400.0,5.2604,5.2886,5.2534,5.2816,494400.0
2013-04-01 14:40:00,7.49,7.5,7.46,7.48,733200.0,5.2816,5.2886,5.2604,5.2745,733200.0
2013-04-01 14:50:00,7.48,7.5,7.45,7.46,550400.0,5.2745,5.2886,5.2534,5.2604,550400.0
2013-04-01 15:00:00,7.45,7.47,7.41,7.42,796800.0,5.2534,5.2675,5.2251,5.2322,796800.0
2013-04-01 15:10:00,7.42,7.43,7.4,7.41,589600.0,5.2322,5.2392,5.2181,5.2251,589600.0
2013-04-01 15:20:00,7.41,7.44,7.4,7.42,662800.0,5.2251,5.2463,5.2181,5.2322,662800.0
2013-04-01 15:30:00,7.42,7.43,7.41,7.43,520000.0,5.2322,5.2392,5.2251,5.2392,520000.0
2013-04-01 15:40:00,7.43,7.46,7.42,7.44,976400.0,5.2392,5.2604,5.2322,5.2463,976400.0
2013-04-01 15:50:00,7.44,7.44,7.42,7.43,1254000.0,5.2463,5.2463,5.2322,5.2392,1254000.0
2013-04-02 09:30:00,7.43,7.52,7.27,7.49,1570800.0,5.2392,5.3027,5.1264,5.2816,1570800.0
2013-04-02 09:40:00,7.49,7.51,7.4,7.44,427200.0,5.2816,5.2957,5.2181,5.2463,427200.0
2013-04-02 09:50:00,7.44,7.45,7.35,7.42,500000.0,5.2463,5.2534,5.1828,5.2322,500000.0
2013-04-02 10:00:00,7.42,7.45,7.41,7.45,167600.0,5.2322,5.2534,5.2251,5.2534,167600.0
2013-04-02 10:10:00,7.45,7.5,7.45,7.49,338000.0,5.2534,5.2886,5.2534,5.2816,338000.0
2013-04-02 10:20:00,7.49,7.57,7.48,7.51,682400.0,5.2816,5.338,5.2745,5.2957,682400.0
2013-04-02 10:30:00,7.51,7.53,7.41,7.52,754400.0,5.2957,5.3098,5.2251,5.3027,754400.0
2013-04-02 10:40:00,7.52,7.55,7.5,7.53,323600.0,5.3027,5.3239,5.2886,5.3098,323600.0
2013-04-02 10:50:00,7.53,7.56,7.53,7.55,186400.0,5.3098,5.3309,5.3098,5.3239,186400.0
2013-04-02 11:00:00,7.56,7.57,7.51,7.53,290000.0,5.3309,5.338,5.2957,5.3098,290000.0
2013-04-02 11:10:00,7.53,7.57,7.53,7.55,409600.0,5.3098,5.338,5.3098,5.3239,409600.0
2013-04-02 11:20:00,7.54,7.55,7.51,7.53,213600.0,5.3168,5.3239,5.2957,5.3098,213600.0
2013-04-02 11:30:00,7.54,7.56,7.53,7.54,362800.0,5.3168,5.3309,5.3098,5.3168,362800.0
2013-04-02 11:40:00,7.54,7.56,7.52,7.55,216800.0,5.3168,5.3309,5.3027,5.3239,216800.0
2013-04-02 11:50:00,7.55,7.55,7.54,7.54,314400.0,5.3239,5.3239,5.3168,5.3168,314400.0
2013-04-02 12:00:00,7.54,7.54,7.5,7.51,250400.0,5.3168,5.3168,5.2886,5.2957,250400.0
2013-04-02 12:10:00,7.51,7.53,7.49,7.49,336400.0,5.2957,5.3098,5.2816,5.2816,336400.0
2013-04-02 12:20:00,7.49,7.5,7.48,7.48,165600.0,5.2816,5.2886,5.2745,5.2745,165600.0
2013-04-02 12:30:00,7.48,7.48,7.45,7.47,254800.0,5.2745,5.2745,5.2534,5.2675,254800.0
2013-04-02 12:40:00,7.47,7.53,7.46,7.53,395200.0,5.2675,5.3098,5.2604,5.3098,395200.0
2013-04-02 12:50:00,7.53,7.53,7.48,7.48,138800.0,5.3098,5.3098,5.2745,5.2745,138800.0
2013-04-02 13:00:00,7.48,7.52,7.48,7.5,193600.0,5.2745,5.3027,5.2745,5.2886,193600.0
2013-04-02 13:10:00,7.5,7.53,7.49,7.52,106400.0,5.2886,5.3098,5.2816,5.3027,106400.0
2013-04-02 13:20:00,7.51,7.52,7.5,7.51,104000.0,5.2957,5.3027,5.2886,5.2957,104000.0
2013-04-02 13:30:00,7.51,7.53,7.51,7.53,131200.0,5.2957,5.3098,5.2957,5.3098,131200.0
2013-04-02 13:40:00,7.52,7.54,7.5,7.51,208400.0,5.3027,5.3168,5.2886,5.2957,208400.0
2013-04-02 13:50:00,7.51,7.55,7.51,7.55,209600.0,5.2957,5.3239,5.2957,5.3239,209600.0
2013-04-02 14:00:00,7.55,7.59,7.55,7.58,285200.0,5.3239,5.3521,5.3239,5.345,285200.0
2013-04-02 14:10:00,7.58,7.58,7.54,7.56,165200.0,5.345,5.345,5.3168,5.3309,165200.0
2013-04-02 14:20:00,7.56,7.56,7.54,7.55,274800.0,5.3309,5.3309,5.3168,5.3239,274800.0
2013-04-02 14:30:00,7.55,7.55,7.53,7.55,232800.0,5.3239,5.3239,5.3098,5.3239,232800.0
2013-04-02 14:40:00,7.55,7.55,7.53,7.54,165200.0,5.3239,5.3239,5.3098,5.3168,165200.0
2013-04-02 14:50:00,7.53,7.56,7.53,7.55,195600.0,5.3098,5.3309,5.3098,5.3239,195600.0
2013-04-02 15:00:00,7.55,7.56,7.54,7.54,227600.0,5.3239,5.3309,5.3168,5.3168,227600.0
2013-04-02 15:10:00,7.55,7.55,7.49,7.5,542400.0,5.3239,5.3239,5.2816,5.2886,542400.0
2013-04-02 15:20:00,7.5,7.5,7.49,7.5,260800.0,5.2886,5.2886,5.2816,5.2886,260800.0
2013-04-02 15:30:00,7.5,7.53,7.49,7.51,330800.0,5.2886,5.3098,5.2816,5.2957,330800.0
2013-04-02 15:40:00,7.51,7.54,7.5,7.54,508000.0,5.2957,5.3168,5.2886,5.3168,508000.0
2013-04-02 15:50:00,7.54,7.57,7.53,7.56,964800.0,5.3168,5.338,5.3098,5.3309,964800.0
2013-04-03 09:30:00,7.57,7.6,7.5,7.58,584400.0,5.338,5.3591,5.2886,5.345,584400.0
2013-04-03 09:40:00,7.58,7.61,7.53,7.57,463200.0,5.345,5.3662,5.3098,5.338,463200.0
2013-04-03 09:50:00,7.56,7.61,7.54,7.55,440800.0,5.3309,5.3662,5.3168,5.3239,440800.0
2013-04-03 10:00:00,7.55,7.58,7.52,7.56,457200.0,5.3239,5.345,5.3027,5.3309,457200.0
2013-04-03 10:10:00,7.56,7.56,7.52,7.54,460400.0,5.3309,5.3309,5.3027,5.3168,460400.0
2013-04-03 10:20:00,7.54,7.56,7.53,7.55,269600.0,5.3168,5.3309,5.3098,5.3239,269600.0
2013-04-03 10:30:00,7.55,7.56,7.54,7.56,371200.0,5.3239,5.3309,5.3168,5.3309,371200.0
2013-04-03 10:40:00,7.56,7.56,7.54,7.56,262400.0,5.3309,5.3309,5.3168,5.3309,262400.0
2013-04-03 10:50:00,7.56,7.59,7.54,7.55,277200.0,5.3309,5.3521,5.3168,5.3239,277200.0
2013-04-03 11:00:00,7.55,7.58,7.55,7.56,338400.0,5.3239,5.345,5.3239,5.3309,338400.0
2013-04-03 11:10:00,7.56,7.57,7.54,7.55,592800.0,5.3309,5.338,5.3168,5.3239,592800.0
2013-04-03 11:20:00,7.55,7.57,7.52,7.53,496800.0,5.3239,5.338,5.3027,5.3098,496800.0
2013-04-03 11:30:00,7.53,7.54,7.51,7.54,342400.0,5.3098,5.3168,5.2957,5.3168,342400.0
2013-04-03 11:40:00,7.53,7.55,7.52,7.54,364400.0,5.3098,5.3239,5.3027,5.3168,364400.0
2013-04-03 11:50:00,7.55,7.56,7.53,7.56,248400.0,5.3239,5.3309,5.3098,5.3309,248400.0
2013-04-03 12:00:00,7.56,7.58,7.56,7.56,282400.0,5.3309,5.345,5.3309,5.3309,282400.0
2013-04-03 12:10:00,7.55,7.56,7.54,7.55,528400.0,5.3239,5.3309,5.3168,5.3239,528400.0
2013-04-03 12:20:00,7.56,7.57,7.55,7.56,310800.0,5.3309,5.338,5.3239,5.3309,310800.0
2013-04-03 12:30:00,7.56,7.59,7.56,7.59,263200.0,5.3309,5.3521,5.3309,5.3521,263200.0
2013-04-03 12:40:00,7.59,7.59,7.57,7.57,306800.0,5.3521,5.3521,5.338,5.338,306800.0
2013-04-03 12:50:00,7.57,7.59,7.56,7.59,278800.0,5.338,5.3521,5.3309,5.3521,278800.0
2013-04-03 13:00:00,7.59,7.59,7.57,7.57,189600.0,5.3521,5.3521,5.338,5.338,189600.0
2013-04-03 13:10:00,7.57,7.58,7.56,7.57,275200.0,5.338,5.345,5.3309,5.338,275200.0
2013-04-03 13:20:00,7.57,7.57,7.54,7.55,202400.0,5.338,5.338,5.3168,5.3239,202400.0
2013-04-03 13:30:00,7.55,7.56,7.54,7.55,769600.0,5.3239,5.3309,5.3168,5.3239,769600.0
2013-04-03 13:40:00,7.55,7.55,7.54,7.55,583200.0,5.3239,5.3239,5.3168,5.3239,583200.0
2013-04-03 13:50:00,7.55,7.56,7.55,7.55,530800.0,5.3239,5.3309,5.3239,5.3239,530800.0
2013-04-03 14:00:00,7.55,7.59,7.54,7.59,364400.0,5.3239,5.3521,5.3168,5.3521,364400.0
2013-04-03 14:10:00,7.59,7.63,7.58,7.62,473200.0,5.3521,5.3803,5.345,5.3732,473200.0
2013-04-03 14:20:00,7.62,7.63,7.62,7.62,363600.0,5.3732,5.3803,5.3732,5.3732,363600.0
2013-04-03 14:30:00,7.62,7.62,7.59,7.61,488000.0,5.3732,5.3732,5.3521,5.3662,488000.0
2013-04-03 14:40:00,7.61,7.62,7.61,7.62,332000.0,5.3662,5.3732,5.3662,5.3732,332000.0
2013-04-03 14:50:00,7.62,7.65,7.62,7.65,462800.0,5.3732,5.3944,5.3732,5.3944,462800.0
2013-04-03 15:00:00,7.65,7.65,7.61,7.62,467200.0,5.3944,5.3944,5.3662,5.3732,467200.0
2013-04-03 15:10:00,7.62,7.62,7.58,7.58,366000.0,5.3732,5.3732,5.345,5.345,366000.0
2013-04-03 15:20:00,7.59,7.6,7.58,7.59,456000.0,5.3521,5.3591,5.345,5.3521,456000.0
2013-04-03 15:30:00,7.59,7.59,7.57,7.58,598400.0,5.3521,5.3521,5.338,5.345,598400.0
2013-04-03 15:40:00,7.58,7.59,7.56,7.58,1144800.0,5.345,5.3521,5.3309,5.345,1144800.0
2013-04-03 15:50:00,7.58,7.58,7.56,7.56,1319200.0,5.345,5.345,5.3309,5.3309,1319200.0
2013-04-04 09:30:00,7.55,7.63,7.54,7.57,375200.0,5.3239,5.3803,5.3168,5.338,375200.0
2013-04-04 09:40:00,7.57,7.58,7.56,7.58,225200.0,5.338,5.345,5.3309,5.345,225200.0
2013-04-04 09:50:00,7.59,7.62,7.59,7.6,208400.0,5.3521,5.3732,5.3521,5.3591,208400.0
2013-04-04 10:00:00,7.61,7.65,7.6,7.61,143600.0,5.3662,5.3944,5.3591,5.3662,143600.0
2013-04-04 10:10:00,7.61,7.64,7.59,7.63,253200.0,5.3662,5.3873,5.3521,5.3803,253200.0
2013-04-04 10:20:00,7.63,7.65,7.63,7.64,244800.0,5.3803,5.3944,5.3803,5.3873,244800.0
2013-04-04 10:30:00,7.64,7.67,7.63,7.66,416800.0,5.3873,5.4085,5.3803,5.4014,416800.0
2013-04-04 10:40:00,7.67,7.71,7.67,7.69,410000.0,5.4085,5.4367,5.4085,5.4226,410000.0
2013-04-04 10:50:00,7.69,7.7,7.66,7.69,368800.0,5.4226,5.4296,5.4014,5.4226,368800.0
2013-04-04 11:00:00,7.69,7.74,7.68,7.74,742000.0,5.4226,5.4578,5.4155,5.4578,742000.0
2013-04-04 11:10:00,7.74,7.78,7.72,7.74,524800.0,5.4578,5.4861,5.4437,5.4578,524800.0
2013-04-04 11:20:00,7.74,7.74,7.7,7.7,255200.0,5.4578,5.4578,5.4296,5.4296,255200.0
2013-04-04 11:30:00,7.7,7.7,7.64,7.66,346000.0,5.4296,5.4296,5.3873,5.4014,346000.0
2013-04-04 11:40:00,7.66,7.69,7.63,7.64,319200.0,5.4014,5.4226,5.3803,5.3873,319200.0
2013-04-04 11:50:00,7.64,7.65,7.59,7.6,618000.0,5.3873,5.3944,5.3521,5.3591,618000.0
2013-04-04 12:00:00,7.6,7.61,7.56,7.58,412400.0,5.3591,5.3662,5.3309,5.345,412400.0
2013-04-04 12:10:00,7.58,7.58,7.54,7.58,460400.0,5.345,5.345,5.3168,5.345,460400.0
2013-04-04 12:20:00,7.58,7.58,7.56,7.58,402000.0,5.345,5.345,5.3309,5.345,402000.0
2013-04-04 12:30:00,7.58,7.58,7.55,7.56,320400.0,5.345,5.345,5.3239,5.3309,320400.0
2013-04-04 12:40:00,7.56,7.58,7.55,7.57,294000.0,5.3309,5.345,5.3239,5.338,294000.0
2013-04-04 12:50:00,7.57,7.58,7.55,7.56,221200.0,5.338,5.345,5.3239,5.3309,221200.0
2013-04-04 13:00:00,7.56,7.58,7.55,7.57,150400.0,5.3309,5.345,5.3239,5.338,150400.0
2013-04-04 13:10:00,7.57,7.57,7.54,7.55,664800.0,5.338,5.338,5.3168,5.3239,664800.0
2013-04-04 13:20:00,7.55,7.55,7.51,7.52,440400.0,5.3239,5.3239,5.2957,5.3027,440400.0
2013-04-04 13:30:00,7.52,7.53,7.51,7.53,236400.0,5.3027,5.3098,5.2957,5.3098,236400.0
2013-04-04 13:40:00,7.53,7.53,7.52,7.53,339600.0,5.3098,5.3098,5.3027,5.3098,339600.0
2013-04-04 13:50:00,7.53,7.54,7.5,7.5,527600.0,5.3098,5.3168,5.2886,5.2886,527600.0
2013-04-04 14:00:00,7.5,7.51,7.49,7.5,511200.0,5.2886,5.2957,5.2816,5.2886,511200.0
2013-04-04 14:10:00,7.5,7.5,7.47,7.49,387600.0,5.2886,5.2886,5.2675,5.2816,387600.0
2013-04-04 14:20:00,7.49,7.49,7.44,7.46,550800.0,5.2816,5.2816,5.2463,5.2604,550800.0
2013-04-04 14:30:00,7.47,7.47,7.44,7.45,436000.0,5.2675,5.2675,5.2463,5.2534,436000.0
2013-04-04 14:40:00,7.45,7.45,7.41,7.43,812800.0,5.2534,5.2534,5.2251,5.2392,812800.0
2013-04-04 14:50:00,7.42,7.43,7.37,7.4,958000.0,5.2322,5.2392,5.1969,5.2181,958000.0
2013-04-04 15:00:00,7.4,7.5,7.4,7.48,624400.0,5.2181,5.2886,5.2181,5.2745,624400.0
2013-04-04 15:10:00,7.48,7.52,7.47,7.48,552400.0,5.2745,5.3027,5.2675,5.2745,552400.0
2013-04-04 15:20:00,7.48,7.5,7.47,7.48,373600.0,5.2745,5.2886,5.2675,5.2745,373600.0
2013-04-04 15:30:00,7.48,7.49,7.46,7.48,411200.0,5.2745,5.2816,5.2604,5.2745,411200.0
2013-04-04 15:40:00,7.48,7.48,7.45,7.48,647600.0,5.2745,5.2745,5.2534,5.2745,647600.0
2013-04-04 15:50:00,7.48,7.49,7.46,7.48,1099200.0,5.2745,5.2816,5.2604,5.2745,1099200.0
2013-04-05 09:30:00,7.41,7.43,7.37,7.4,435600.0,5.2251,5.2392,5.1969,5.2181,435600.0
2013-04-05 09:40:00,7.4,7.45,7.38,7.42,367200.0,5.2181,5.2534,5.204,5.2322,367200.0
2013-04-05 09:50:00,7.42,7.43,7.34,7.35,476400.0,5.2322,5.2392,5.1758,5.1828,476400.0
2013-04-05 10:00:00,7.35,7.42,7.33,7.4,326000.0,5.1828,5.2322,5.1687,5.2181,326000.0
2013-04-05 10:10:00,7.4,7.43,7.38,7.42,286800.0,5.2181,5.2392,5.204,5.2322,286800.0
2013-04-05 10:20:00,7.42,7.42,7.4,7.41,276400.0,5.2322,5.2322,5.2181,5.2251,276400.0
2013-04-05 10:30:00,7.41,7.41,7.39,7.41,338000.0,5.2251,5.2251,5.211,5.2251,338000.0
2013-04-05 10:40:00,7.41,7.43,7.4,7.43,192800.0,5.2251,5.2392,5.2181,5.2392,192800.0
2013-04-05 10:50:00,7.43,7.45,7.42,7.42,253600.0,5.2392,5.2534,5.2322,5.2322,253600.0
2013-04-05 11:00:00,7.42,7.46,7.42,7.43,427200.0,5.2322,5.2604,5.2322,5.2392,427200.0
2013-04-05 11:10:00,7.43,7.44,7.42,7.43,198400.0,5.2392,5.2463,5.2322,5.2392,198400.0
2013-04-05 11:20:00,7.44,7.45,7.41,7.41,240800.0,5.2463,5.2534,5.2251,5.2251,240800.0
2013-04-05 11:30:00,7.42,7.42,7.39,7.39,401200.0,5.2322,5.2322,5.211,5.211,401200.0
2013-04-05 11:40:00,7.4,7.43,7.4,7.43,158000.0,5.2181,5.2392,5.2181,5.2392,158000.0
2013-04-05 11:50:00,7.43,7.43,7.39,7.4,216800.0,5.2392,5.2392,5.211,5.2181,216800.0
2013-04-05 12:00:00,7.4,7.42,7.4,7.42,138400.0,5.2181,5.2322,5.2181,5.2322,138400.0
2013-04-05 12:10:00,7.42,7.42,7.4,7.4,297600.0,5.2322,5.2322,5.2181,5.2181,297600.0
2013-04-05 12:20:00,7.4,7.4,7.37,7.39,264800.0,5.2181,5.2181,5.1969,5.211,264800.0
2013-04-05 12:30:00,7.39,7.41,7.39,7.4,310800.0,5.211,5.2251,5.211,5.2181,310800.0
2013-04-05 12:40:00,7.4,7.42,7.39,7.41,205200.0,5.2181,5.2322,5.211,5.2251,205200.0
2013-04-05 12:50:00,7.41,7.43,7.41,7.42,168400.0,5.2251,5.2392,5.2251,5.2322,168400.0
2013-04-05 13:00:00,7.41,7.44,7.41,7.44,134800.0,5.2251,5.2463,5.2251,5.2463,134800.0
2013-04-05 13:10:00,7.44,7.46,7.44,7.46,122400.0,5.2463,5.2604,5.2463,5.2604,122400.0
2013-04-05 13:20:00,7.46,7.47,7.46,7.47,118800.0,5.2604,5.2675,5.2604,5.2675,118800.0
2013-04-05 13:30:00,7.47,7.48,7.42,7.43,209200.0,5.2675,5.2745,5.2322,5.2392,209200.0
2013-04-05 13:40:00,7.43,7.47,7.43,7.46,152000.0,5.2392,5.2675,5.2392,5.2604,152000.0
2013-04-05 13:50:00,7.46,7.47,7.45,7.46,105600.0,5.2604,5.2675,5.2534,5.2604,105600.0
2013-04-05 14:00:00,7.46,7.47,7.45,7.46,198400.0,5.2604,5.2675,5.2534,5.2604,198400.0
2013-04-05 14:10:00,7.47,7.47,7.44,7.46,165600.0,5.2675,5.2675,5.2463,5.2604,165600.0
2013-04-05 14:20:00,7.46,7.47,7.45,7.46,190000.0,5.2604,5.2675,5.2534,5.2604,190000.0
2013-04-05 14:30:00,7.46,7.47,7.45,7.46,194000.0,5.2604,5.2675,5.2534,5.2604,194000.0
2013-04-05 14:40:00,7.46,7.48,7.46,7.48,226800.0,5.2604,5.2745,5.2604,5.2745,226800.0
2013-04-05 14:50:00,7.47,7.49,7.47,7.49,107600.0,5.2675,5.2816,5.2675,5.2816,107600.0
2013-04-05 15:00:00,7.49,7.49,7.48,7.48,243600.0,5.2816,5.2816,5.2745,5.2745,243600.0
2013-04-05 15:10:00,7.48,7.5,7.48,7.5,184000.0,5.2745,5.2886,5.2745,5.2886,184000.0
2013-04-05 15:20:00,7.5,7.5,7.48,7.49,209200.0,5.2886,5.2886,5.2745,5.2816,209200.0
2013-04-05 15:30:00,7.49,7.5,7.48,7.5,614800.0,5.2816,5.2886,5.2745,5.2886,614800.0
2013-04-05 15:40:00,7.5,7.52,7.49,7.5,572000.0,5.2886,5.3027,5.2816,5.2886,572000.0
2013-04-05 15:50:00,7.5,7.51,7.49,7.49,986400.0,5.2886,5.2957,5.2816,5.2816,986400.0
2013-04-08 09:30:00,7.51,7.54,7.46,7.54,444000.0,5.2957,5.3168,5.2604,5.3168,444000.0
2013-04-08 09:40:00,7.54,7.55,7.52,7.52,184800.0,5.3168,5.3239,5.3027,5.3027,184800.0
2013-04-08 09:50:00,7.53,7.53,7.5,7.51,357600.0,5.3098,5.3098,5.2886,5.2957,357600.0
2013-04-08 10:00:00,7.51,7.56,7.5,7.56,275200.0,5.2957,5.3309,5.2886,5.3309,275200.0
2013-04-08 10:10:00,7.56,7.57,7.52,7.53,606800.0,5.3309,5.338,5.3027,5.3098,606800.0
2013-04-08 10:20:00,7.53,7.56,7.53,7.56,240800.0,5.3098,5.3309,5.3098,5.3309,240800.0
2013-04-08 10:30:00,7.56,7.58,7.54,7.57,400000.0,5.3309,5.345,5.3168,5.338,400000.0
2013-04-08 10:40:00,7.56,7.57,7.56,7.56,186000.0,5.3309,5.338,5.3309,5.3309,186000.0
2013-04-08 10:50:00,7.56,7.58,7.56,7.58,258000.0,5.3309,5.345,5.3309,5.345,258000.0
2013-04-08 11:00:00,7.57,7.59,7.57,7.58,529600.0,5.338,5.3521,5.338,5.345,529600.0
2013-04-08 11:10:00,7.58,7.59,7.57,7.59,500800.0,5.345,5.3521,5.338,5.3521,500800.0
2013-04-08 11:20:00,7.59,7.61,7.59,7.61,544800.0,5.3521,5.3662,5.3521,5.3662,544800.0
2013-04-08 11:30:00,7.6,7.61,7.58,7.59,129600.0,5.3591,5.3662,5.345,5.3521,129600.0
2013-04-08 11:40:00,7.59,7.6,7.57,7.6,115200.0,5.3521,5.3591,5.338,5.3591,115200.0
2013-04-08 11:50:00,7.6,7.62,7.6,7.61,282000.0,5.3591,5.3732,5.3591,5.3662,282000.0
2013-04-08 12:00:00,7.61,7.63,7.61,7.62,271200.0,5.3662,5.3803,5.3662,5.3732,271200.0
2013-04-08 12:10:00,7.62,7.64,7.61,7.61,126400.0,5.3732,5.3873,5.3662,5.3662,126400.0
2013-04-08 12:20:00,7.61,7.63,7.59,7.63,229200.0,5.3662,5.3803,5.3521,5.3803,229200.0
2013-04-08 12:30:00,7.63,7.64,7.61,7.62,211600.0,5.3803,5.3873,5.3662,5.3732,211600.0
2013-04-08 12:40:00,7.62,7.62,7.59,7.59,90800.0,5.3732,5.3732,5.3521,5.3521,90800.0
2013-04-08 12:50:00,7.59,7.6,7.57,7.57,216000.0,5.3521,5.3591,5.338,5.338,216000.0
2013-04-08 13:00:00,7.57,7.57,7.56,7.57,329600.0,5.338,5.338,5.3309,5.338,329600.0
2013-04-08 13:10:00,7.57,7.57,7.56,7.57,114000.0,5.338,5.338,5.3309,5.338,114000.0
2013-04-08 13:20:00,7.57,7.58,7.55,7.56,152400.0,5.338,5.345,5.3239,5.3309,152400.0
2013-04-08 13:30:00,7.57,7.57,7.56,7.57,112000.0,5.338,5.338,5.3309,5.338,112000.0
2013-04-08 13:40:00,7.57,7.58,7.57,7.58,204400.0,5.338,5.345,5.338,5.345,204400.0
2013-04-08 13:50:00,7.58,7.58,7.57,7.58,167600.0,5.345,5.345,5.338,5.345,167600.0
2013-04-08 14:00:00,7.58,7.59,7.58,7.59,145600.0,5.345,5.3521,5.345,5.3521,145600.0
2013-04-08 14:10:00,7.59,7.59,7.57,7.58,155600.0,5.3521,5.3521,5.338,5.345,155600.0
2013-04-08 14:20:00,7.58,7.58,7.57,7.57,236400.0,5.345,5.345,5.338,5.338,236400.0
2013-04-08 14:30:00,7.57,7.59,7.57,7.58,191200.0,5.338,5.3521,5.338,5.345,191200.0
2013-04-08 14:40:00,7.58,7.59,7.58,7.59,226000.0,5.345,5.3521,5.345,5.3521,226000.0
2013-04-08 14:50:00,7.59,7.59,7.58,7.58,205600.0,5.3521,5.3521,5.345,5.345,205600.0
2013-04-08 15:00:00,7.57,7.58,7.55,7.55,468800.0,5.338,5.345,5.3239,5.3239,468800.0
2013-04-08 15:10:00,7.55,7.56,7.54,7.55,260400.0,5.3239,5.3309,5.3168,5.3239,260400.0
2013-04-08 15:20:00,7.55,7.57,7.55,7.56,258000.0,5.3239,5.338,5.3239,5.3309,258000.0
2013-04-08 15:30:00,7.56,7.57,7.55,7.56,451600.0,5.3309,5.338,5.3239,5.3309,451600.0
2013-04-08 15:40:00,7.56,7.58,7.56,7.58,360800.0,5.3309,5.345,5.3309,5.345,360800.0
2013-04-08 15:50:00,7.58,7.58,7.55,7.57,1036800.0,5.345,5.345,5.3239,5.338,1036800.0
2013-04-09 09:30:00,7.55,7.59,7.51,7.59,258400.0,5.3239,5.3521,5.2957,5.3521,258400.0
2013-04-09 09:40:00,7.6,7.6,7.53,7.54,212800.0,5.3591,5.3591,5.3098,5.3168,212800.0
2013-04-09 09:50:00,7.55,7.56,7.53,7.55,75200.0,5.3239,5.3309,5.3098,5.3239,75200.0
2013-04-09 10:00:00,7.56,7.58,7.56,7.57,165200.0,5.3309,5.345,5.3309,5.338,165200.0
2013-04-09 10:10:00,7.57,7.58,7.53,7.54,198400.0,5.338,5.345,5.3098,5.3168,198400.0
2013-04-09 10:20:00,7.54,7.56,7.54,7.56,140400.0,5.3168,5.3309,5.3168,5.3309,140400.0
2013-04-09 10:30:00,7.56,7.56,7.54,7.55,92400.0,5.3309,5.3309,5.3168,5.3239,92400.0
2013-04-09 10:40:00,7.55,7.55,7.53,7.53,108800.0,5.3239,5.3239,5.3098,5.3098,108800.0
2013-04-09 10:50:00,7.53,7.56,7.53,7.55,74800.0,5.3098,5.3309,5.3098,5.3239,74800.0
2013-04-09 11:00:00,7.55,7.56,7.51,7.51,195600.0,5.3239,5.3309,5.2957,5.2957,195600.0
2013-04-09 11:10:00,7.51,7.52,7.5,7.51,212400.0,5.2957,5.3027,5.2886,5.2957,212400.0
2013-04-09 11:20:00,7.51,7.53,7.51,7.53,171200.0,5.2957,5.3098,5.2957,5.3098,171200.0
2013-04-09 11:30:00,7.53,7.53,7.51,7.53,162400.0,5.3098,5.3098,5.2957,5.3098,162400.0
2013-04-09 11:40:00,7.53,7.54,7.52,7.53,141600.0,5.3098,5.3168,5.3027,5.3098,141600.0
2013-04-09 11:50:00,7.53,7.53,7.51,7.53,143600.0,5.3098,5.3098,5.2957,5.3098,143600.0
2013-04-09 12:00:00,7.53,7.54,7.52,7.53,186000.0,5.3098,5.3168,5.3027,5.3098,186000.0
2013-04-09 12:10:00,7.53,7.53,7.52,7.53,181600.0,5.3098,5.3098,5.3027,5.3098,181600.0
2013-04-09 12:20:00,7.53,7.53,7.52,7.52,233600.0,5.3098,5.3098,5.3027,5.3027,233600.0
2013-04-09 12:30:00,7.52,7.52,7.51,7.52,227600.0,5.3027,5.3027,5.2957,5.3027,227600.0
2013-04-09 12:40:00,7.52,7.52,7.49,7.49,209600.0,5.3027,5.3027,5.2816,5.2816,209600.0
2013-04-09 12:50:00,7.49,7.51,7.48,7.51,247600.0,5.2816,5.2957,5.2745,5.2957,247600.0
2013-04-09 13:00:00,7.51,7.53,7.48,7.53,262800.0,5.2957,5.3098,5.2745,5.3098,262800.0
2013-04-09 13:10:00,7.53,7.53,7.51,7.51,334800.0,5.3098,5.3098,5.2957,5.2957,334800.0
2013-04-09 13:20:00,7.51,7.52,7.51,7.52,149200.0,5.2957,5.3027,5.2957,5.3027,149200.0
2013-04-09 13:30:00,7.52,7.52,7.49,7.5,231200.0,5.3027,5.3027,5.2816,5.2886,231200.0
2013-04-09 13:40:00,7.5,7.51,7.49,7.51,278400.0,5.2886,5.2957,5.2816,5.2957,278400.0
2013-04-09 13:50:00,7.51,7.51,7.49,7.5,124800.0,5.2957,5.2957,5.2816,5.2886,124800.0
2013-04-09 14:00:00,7.49,7.51,7.49,7.5,154000.0,5.2816,5.2957,5.2816,5.2886,154000.0
2013-04-09 14:10:00,7.5,7.5,7.49,7.49,142000.0,5.2886,5.2886,5.2816,5.2816,142000.0
2013-04-09 14:20:00,7.49,7.5,7.48,7.48,241600.0,5.2816,5.2886,5.2745,5.2745,241600.0
2013-04-09 14:30:00,7.48,7.49,7.48,7.48,260800.0,5.2745,5.2816,5.2745,5.2745,260800.0
2013-04-09 14:40:00,7.49,7.49,7.48,7.49,250400.0,5.2816,5.2816,5.2745,5.2816,250400.0
2013-04-09 14:50:00,7.49,7.49,7.48,7.48,183600.0,5.2816,5.2816,5.2745,5.2745,183600.0
2013-04-09 15:00:00,7.48,7.49,7.48,7.48,246800.0,5.2745,5.2816,5.2745,5.2745,246800.0
2013-04-09 15:10:00,7.48,7.49,7.48,7.48,198000.0,5.2745,5.2816,5.2745,5.2745,198000.0
2013-04-09 15:20:00,7.48,7.49,7.47,7.48,205600.0,5.2745,5.2816,5.2675,5.2745,205600.0
2013-04-09 15:30:00,7.48,7.49,7.47,7.48,388800.0,5.2745,5.2816,5.2675,5.2745,388800.0
2013-04-09 15:40:00,7.48,7.49,7.47,7.48,430400.0,5.2745,5.2816,5.2675,5.2745,430400.0
2013-04-09 15:50:00,7.48,7.48,7.46,7.47,862400.0,5.2745,5.2745,5.2604,5.2675,862400.0
2013-04-10 09:30:00,7.5,7.5,7.47,7.48,217200.0,5.2886,5.2886,5.2675,5.2745,217200.0
2013-04-10 09:40:00,7.49,7.5,7.46,7.49,376800.0,5.2816,5.2886,5.2604,5.2816,376800.0
2013-04-10 09:50:00,7.49,7.5,7.44,7.44,149200.0,5.2816,5.2886,5.2463,5.2463,149200.0
2013-04-10 10:00:00,7.44,7.45,7.42,7.42,431200.0,5.2463,5.2534,5.2322,5.2322,431200.0
2013-04-10 10:10:00,7.42,7.42,7.39,7.39,309600.0,5.2322,5.2322,5.211,5.211,309600.0
2013-04-10 10:20:00,7.39,7.42,7.38,7.41,214000.0,5.211,5.2322,5.204,5.2251,214000.0
2013-04-10 10:30:00,7.41,7.42,7.38,7.38,232800.0,5.2251,5.2322,5.204,5.204,232800.0
2013-04-10 10:40:00,7.38,7.41,7.38,7.4,266000.0,5.204,5.2251,5.204,5.2181,266000.0
2013-04-10 10:50:00,7.4,7.43,7.4,7.43,214000.0,5.2181,5.2392,5.2181,5.2392,214000.0
2013-04-10 11:00:00,7.43,7.48,7.43,7.47,261200.0,5.2392,5.2745,5.2392,5.2675,261200.0
2013-04-10 11:10:00,7.47,7.48,7.45,7.47,230400.0,5.2675,5.2745,5.2534,5.2675,230400.0
2013-04-10 11:20:00,7.47,7.48,7.44,7.45,357200.0,5.2675,5.2745,5.2463,5.2534,357200.0
2013-04-10 11:30:00,7.45,7.46,7.42,7.43,195600.0,5.2534,5.2604,5.2322,5.2392,195600.0
2013-04-10 11:40:00,7.43,7.46,7.43,7.45,127600.0,5.2392,5.2604,5.2392,5.2534,127600.0
2013-04-10 11:50:00,7.45,7.48,7.45,7.47,148000.0,5.2534,5.2745,5.2534,5.2675,148000.0
2013-04-10 12:00:00,7.47,7.48,7.46,7.48,140000.0,5.2675,5.2745,5.2604,5.2745,140000.0
2013-04-10 12:10:00,7.48,7.49,7.48,7.49,158000.0,5.2745,5.2816,5.2745,5.2816,158000.0
2013-04-10 12:20:00,7.49,7.49,7.48,7.49,155200.0,5.2816,5.2816,5.2745,5.2816,155200.0
2013-04-10 12:30:00,7.49,7.49,7.48,7.49,184400.0,5.2816,5.2816,5.2745,5.2816,184400.0
2013-04-10 12:40:00,7.49,7.49,7.49,7.49,132000.0,5.2816,5.2816,5.2816,5.2816,132000.0
2013-04-10 12:50:00,7.49,7.49,7.48,7.48,307600.0,5.2816,5.2816,5.2745,5.2745,307600.0
2013-04-10 13:00:00,7.48,7.49,7.48,7.49,200000.0,5.2745,5.2816,5.2745,5.2816,200000.0
2013-04-10 13:10:00,7.49,7.52,7.49,7.51,243600.0,5.2816,5.3027,5.2816,5.2957,243600.0
2013-04-10 13:20:00,7.51,7.52,7.49,7.52,301600.0,5.2957,5.3027,5.2816,5.3027,301600.0
2013-04-10 13:30:00,7.52,7.53,7.51,7.52,263600.0,5.3027,5.3098,5.2957,5.3027,263600.0
2013-04-10 13:40:00,7.52,7.56,7.52,7.56,145200.0,5.3027,5.3309,5.3027,5.3309,145200.0
2013-04-10 13:50:00,7.56,7.56,7.52,7.53,248000.0,5.3309,5.3309,5.3027,5.3098,248000.0
2013-04-10 14:00:00,7.53,7.53,7.52,7.52,197600.0,5.3098,5.3098,5.3027,5.3027,197600.0
2013-04-10 14:10:00,7.52,7.55,7.51,7.55,129600.0,5.3027,5.3239,5.2957,5.3239,129600.0
2013-04-10 14:20:00,7.54,7.54,7.49,7.5,392400.0,5.3168,5.3168,5.2816,5.2886,392400.0
2013-04-10 14:30:00,7.49,7.5,7.45,7.46,536800.0,5.2816,5.2886,5.2534,5.2604,536800.0
2013-04-10 14:40:00,7.46,7.46,7.44,7.45,466800.0,5.2604,5.2604,5.2463,5.2534,466800.0
2013-04-10 14:50:00,7.45,7.46,7.43,7.45,411200.0,5.2534,5.2604,5.2392,5.2534,411200.0
2013-04-10 15:00:00,7.45,7.47,7.45,7.46,254400.0,5.2534,5.2675,5.2534,5.2604,254400.0
2013-04-10 15:10:00,7.46,7.46,7.45,7.46,227200.0,5.2604,5.2604,5.2534,5.2604,227200.0
2013-04-10 15:20:00,7.46,7.48,7.46,7.47,296000.0,5.2604,5.2745,5.2604,5.2675,296000.0
2013-04-10 15:30:00,7.47,7.48,7.46,7.48,391200.0,5.2675,5.2745,5.2604,5.2745,391200.0
2013-04-10 15:40:00,7.48,7.48,7.47,7.48,502000.0,5.2745,5.2745,5.2675,5.2745,502000.0
2013-04-10 15:50:00,7.48,7.48,7.47,7.48,656400.0,5.2745,5.2745,5.2675,5.2745,656400.0
2013-04-11 09:30:00,7.5,7.61,7.48,7.6,310800.0,5.2886,5.3662,5.2745,5.3591,310800.0
2013-04-11 09:40:00,7.59,7.67,7.56,7.57,384800.0,5.3521,5.4085,5.3309,5.338,384800.0
2013-04-11 09:50:00,7.57,7.62,7.56,7.6,510400.0,5.338,5.3732,5.3309,5.3591,510400.0
2013-04-11 10:00:00,7.6,7.63,7.6,7.63,636800.0,5.3591,5.3803,5.3591,5.3803,636800.0
2013-04-11 10:10:00,7.63,7.64,7.62,7.64,617200.0,5.3803,5.3873,5.3732,5.3873,617200.0
2013-04-11 10:20:00,7.64,7.7,7.64,7.69,378400.0,5.3873,5.4296,5.3873,5.4226,378400.0
2013-04-11 10:30:00,7.69,7.72,7.68,7.72,1977600.0,5.4226,5.4437,5.4155,5.4437,1977600.0
2013-04-11 10:40:00,7.72,7.74,7.71,7.72,314400.0,5.4437,5.4578,5.4367,5.4437,314400.0
2013-04-11 10:50:00,7.72,7.73,7.71,7.72,392800.0,5.4437,5.4508,5.4367,5.4437,392800.0
2013-04-11 11:00:00,7.72,7.73,7.71,7.72,1087200.0,5.4437,5.4508,5.4367,5.4437,1087200.0
2013-04-11 11:10:00,7.72,7.73,7.7,7.7,582400.0,5.4437,5.4508,5.4296,5.4296,582400.0
2013-04-11 11:20:00,7.7,7.73,7.69,7.73,378000.0,5.4296,5.4508,5.4226,5.4508,378000.0
2013-04-11 11:30:00,7.72,7.81,7.72,7.8,601600.0,5.4437,5.5072,5.4437,5.5002,601600.0
2013-04-11 11:40:00,7.81,7.88,7.79,7.88,845200.0,5.5072,5.5566,5.4931,5.5566,845200.0
2013-04-11 11:50:00,7.87,7.94,7.82,7.84,1103600.0,5.5495,5.5989,5.5143,5.5284,1103600.0
2013-04-11 12:00:00,7.84,7.86,7.81,7.86,335600.0,5.5284,5.5425,5.5072,5.5425,335600.0
2013-04-11 12:10:00,7.86,7.88,7.84,7.87,399600.0,5.5425,5.5566,5.5284,5.5495,399600.0
2013-04-11 12:20:00,7.87,7.89,7.86,7.88,348400.0,5.5495,5.5636,5.5425,5.5566,348400.0
2013-04-11 12:30:00,7.88,7.92,7.85,7.86,960800.0,5.5566,5.5848,5.5354,5.5425,960800.0
2013-04-11 12:40:00,7.86,7.86,7.8,7.8,734800.0,5.5425,5.5425,5.5002,5.5002,734800.0
2013-04-11 12:50:00,7.81,7.84,7.8,7.82,472400.0,5.5072,5.5284,5.5002,5.5143,472400.0
2013-04-11 13:00:00,7.82,7.84,7.82,7.83,190800.0,5.5143,5.5284,5.5143,5.5213,190800.0
2013-04-11 13:10:00,7.83,7.84,7.82,7.83,520800.0,5.5213,5.5284,5.5143,5.5213,520800.0
2013-04-11 13:20:00,7.83,7.84,7.81,7.82,349600.0,5.5213,5.5284,5.5072,5.5143,349600.0
2013-04-11 13:30:00,7.82,7.86,7.81,7.85,408800.0,5.5143,5.5425,5.5072,5.5354,408800.0
2013-04-11 13:40:00,7.85,7.86,7.82,7.82,712400.0,5.5354,5.5425,5.5143,5.5143,712400.0
2013-04-11 13:50:00,7.83,7.83,7.81,7.81,405200.0,5.5213,5.5213,5.5072,5.5072,405200.0
2013-04-11 14:00:00,7.81,7.87,7.79,7.85,694400.0,5.5072,5.5495,5.4931,5.5354,694400.0
2013-04-11 14:10:00,7.85,7.86,7.83,7.83,398800.0,5.5354,5.5425,5.5213,5.5213,398800.0
2013-04-11 14:20:00,7.84,7.84,7.8,7.83,219600.0,5.5284,5.5284,5.5002,5.5213,219600.0
2013-04-11 14:30:00,7.84,7.84,7.82,7.82,205600.0,5.5284,5.5284,5.5143,5.5143,205600.0
2013-04-11 14:40:00,7.82,7.83,7.8,7.8,448400.0,5.5143,5.5213,5.5002,5.5002,448400.0
2013-04-11 14:50:00,7.81,7.82,7.81,7.81,803600.0,5.5072,5.5143,5.5072,5.5072,803600.0
2013-04-11 15:00:00,7.81,7.87,7.81,7.86,1102800.0,5.5072,5.5495,5.5072,5.5425,1102800.0
2013-04-11 15:10:00,7.86,7.86,7.82,7.83,285200.0,5.5425,5.5425,5.5143,5.5213,285200.0
2013-04-11 15:20:00,7.83,7.87,7.82,7.87,635200.0,5.5213,5.5495,5.5143,5.5495,635200.0
2013-04-11 15:30:00,7.87,7.92,7.87,7.9,962400.0,5.5495,5.5848,5.5495,5.5707,962400.0
2013-04-11 15:40:00,7.9,7.9,7.86,7.86,877600.0,5.5707,5.5707,5.5425,5.5425,877600.0
2013-04-11 15:50:00,7.86,7.93,7.86,7.92,1894800.0,5.5425,5.5918,5.5425,5.5848,1894800.0
2013-04-12 09:30:00,7.89,7.91,7.85,7.88,316800.0,5.5636,5.5777,5.5354,5.5566,316800.0
2013-04-12 09:40:00,7.88,7.92,7.88,7.89,398000.0,5.5566,5.5848,5.5566,5.5636,398000.0
2013-04-12 09:50:00,7.89,7.9,7.86,7.88,319200.0,5.5636,5.5707,5.5425,5.5566,319200.0
2013-04-12 10:00:00,7.88,7.9,7.86,7.87,266000.0,5.5566,5.5707,5.5425,5.5495,266000.0
2013-04-12 10:10:00,7.87,7.88,7.81,7.83,568000.0,5.5495,5.5566,5.5072,5.5213,568000.0
2013-04-12 10:20:00,7.83,7.88,7.83,7.87,257200.0,5.5213,5.5566,5.5213,5.5495,257200.0
2013-04-12 10:30:00,7.86,7.86,7.82,7.83,108000.0,5.5425,5.5425,5.5143,5.5213,108000.0
2013-04-12 10:40:00,7.83,7.84,7.79,7.8,209600.0,5.5213,5.5284,5.4931,5.5002,209600.0
2013-04-12 10:50:00,7.8,7.82,7.79,7.82,114000.0,5.5002,5.5143,5.4931,5.5143,114000.0
2013-04-12 11:00:00,7.81,7.86,7.8,7.86,272800.0,5.5072,5.5425,5.5002,5.5425,272800.0
2013-04-12 11:10:00,7.86,7.95,7.86,7.95,377200.0,5.5425,5.6059,5.5425,5.6059,377200.0
2013-04-12 11:20:00,7.94,7.95,7.89,7.92,256000.0,5.5989,5.6059,5.5636,5.5848,256000.0
2013-04-12 11:30:00,7.92,7.94,7.92,7.93,221200.0,5.5848,5.5989,5.5848,5.5918,221200.0
2013-04-12 11:40:00,7.93,7.95,7.92,7.95,291600.0,5.5918,5.6059,5.5848,5.6059,291600.0
2013-04-12 11:50:00,7.95,8.0,7.94,8.0,542000.0,5.6059,5.6412,5.5989,5.6412,542000.0
2013-04-12 12:00:00,8.0,8.0,7.96,7.97,386800.0,5.6412,5.6412,5.613,5.62,386800.0
2013-04-12 12:10:00,7.97,8.02,7.97,8.0,408800.0,5.62,5.6553,5.62,5.6412,408800.0
2013-04-12 12:20:00,8.0,8.0,7.98,7.98,153600.0,5.6412,5.6412,5.6271,5.6271,153600.0
2013-04-12 12:30:00,7.98,7.99,7.98,7.99,265600.0,5.6271,5.6341,5.6271,5.6341,265600.0
2013-04-12 12:40:00,7.99,8.08,7.97,7.97,382400.0,5.6341,5.6976,5.62,5.62,382400.0
2013-04-12 12:50:00,7.97,7.98,7.95,7.95,108400.0,5.62,5.6271,5.6059,5.6059,108400.0
2013-04-12 13:00:00,7.95,8.02,7.95,8.02,287600.0,5.6059,5.6553,5.6059,5.6553,287600.0
2013-04-12 13:10:00,8.01,8.01,7.97,8.0,311600.0,5.6482,5.6482,5.62,5.6412,311600.0
2013-04-12 13:20:00,8.0,8.01,7.99,7.99,193600.0,5.6412,5.6482,5.6341,5.6341,193600.0
2013-04-12 13:30:00,7.99,8.0,7.97,7.97,141600.0,5.6341,5.6412,5.62,5.62,141600.0
2013-04-12 13:40:00,7.97,8.0,7.97,7.99,345200.0,5.62,5.6412,5.62,5.6341,345200.0
2013-04-12 13:50:00,7.99,7.99,7.96,7.97,84800.0,5.6341,5.6341,5.613,5.62,84800.0
2013-04-12 14:00:00,7.97,8.0,7.97,8.0,152000.0,5.62,5.6412,5.62,5.6412,152000.0
2013-04-12 14:10:00,8.0,8.01,7.98,7.98,384000.0,5.6412,5.6482,5.6271,5.6271,384000.0
2013-04-12 14:20:00,7.98,7.99,7.97,7.99,134000.0,5.6271,5.6341,5.62,5.6341,134000.0
2013-04-12 14:30:00,7.98,7.99,7.96,7.99,149600.0,5.6271,5.6341,5.613,5.6341,149600.0
2013-04-12 14:40:00,7.99,7.99,7.97,7.97,233600.0,5.6341,5.6341,5.62,5.62,233600.0
2013-04-12 14:50:00,7.97,7.98,7.96,7.97,141600.0,5.62,5.6271,5.613,5.62,141600.0
2013-04-12 15:00:00,7.97,8.03,7.97,8.02,372000.0,5.62,5.6623,5.62,5.6553,372000.0
2013-04-12 15:10:00,8.02,8.04,8.01,8.01,298400.0,5.6553,5.6694,5.6482,5.6482,298400.0
2013-04-12 15:20:00,8.01,8.01,7.99,8.01,306400.0,5.6482,5.6482,5.6341,5.6482,306400.0
2013-04-12 15:30:00,8.01,8.02,8.0,8.01,235600.0,5.6482,5.6553,5.6412,5.6482,235600.0
2013-04-12 15:40:00,8.01,8.01,8.0,8.0,339600.0,5.6482,5.6482,5.6412,5.6412,339600.0
2013-04-12 15:50:00,8.0,8.01,8.0,8.01,548800.0,5.6412,5.6482,5.6412,5.6482,548800.0
2013-04-15 09:30:00,8.0,8.02,7.94,8.0,306400.0,5.6412,5.6553,5.5989,5.6412,306400.0
2013-04-15 09:40:00,8.0,8.01,7.97,8.0,761200.0,5.6412,5.6482,5.62,5.6412,761200.0
2013-04-15 09:50:00,8.0,8.04,8.0,8.02,163600.0,5.6412,5.6694,5.6412,5.6553,163600.0
2013-04-15 10:00:00,8.01,8.02,7.94,7.96,692000.0,5.6482,5.6553,5.5989,5.613,692000.0
2013-04-15 10:10:00,7.96,7.99,7.95,7.98,248800.0,5.613,5.6341,5.6059,5.6271,248800.0
2013-04-15 10:20:00,7.98,7.99,7.94,7.96,255600.0,5.6271,5.6341,5.5989,5.613,255600.0
2013-04-15 10:30:00,7.95,7.96,7.94,7.94,206400.0,5.6059,5.613,5.5989,5.5989,206400.0
2013-04-15 10:40:00,7.94,7.98,7.94,7.97,103600.0,5.5989,5.6271,5.5989,5.62,103600.0
2013-04-15 10:50:00,7.97,7.98,7.95,7.97,72400.0,5.62,5.6271,5.6059,5.62,72400.0
2013-04-15 11:00:00,7.97,7.98,7.96,7.97,379600.0,5.62,5.6271,5.613,5.62,379600.0
2013-04-15 11:10:00,7.97,7.97,7.92,7.92,277600.0,5.62,5.62,5.5848,5.5848,277600.0
2013-04-15 11:20:00,7.92,7.92,7.91,7.91,174400.0,5.5848,5.5848,5.5777,5.5777,174400.0
2013-04-15 11:30:00,7.91,7.96,7.91,7.95,365600.0,5.5777,5.613,5.5777,5.6059,365600.0
2013-04-15 11:40:00,7.95,7.96,7.92,7.93,78400.0,5.6059,5.613,5.5848,5.5918,78400.0
2013-04-15 11:50:00,7.93,7.95,7.92,7.95,116000.0,5.5918,5.6059,5.5848,5.6059,116000.0
2013-04-15 12:00:00,7.95,7.98,7.93,7.97,113200.0,5.6059,5.6271,5.5918,5.62,113200.0
2013-04-15 12:10:00,7.97,7.98,7.95,7.96,102400.0,5.62,5.6271,5.6059,5.613,102400.0
2013-04-15 12:20:00,7.96,7.96,7.92,7.92,77600.0,5.613,5.613,5.5848,5.5848,77600.0
2013-04-15 12:30:00,7.92,7.96,7.9,7.92,214400.0,5.5848,5.613,5.5707,5.5848,214400.0
2013-04-15 12:40:00,7.92,7.92,7.9,7.92,141600.0,5.5848,5.5848,5.5707,5.5848,141600.0
2013-04-15 12:50:00,7.93,7.94,7.89,7.89,158400.0,5.5918,5.5989,5.5636,5.5636,158400.0
2013-04-15 13:00:00,7.89,7.94,7.89,7.93,321600.0,5.5636,5.5989,5.5636,5.5918,321600.0
2013-04-15 13:10:00,7.93,7.95,7.93,7.95,266000.0,5.5918,5.6059,5.5918,5.6059,266000.0
2013-04-15 13:20:00,7.95,7.95,7.93,7.94,138400.0,5.6059,5.6059,5.5918,5.5989,138400.0
2013-04-15 13:30:00,7.94,7.96,7.94,7.96,92800.0,5.5989,5.613,5.5989,5.613,92800.0
2013-04-15 13:40:00,7.96,7.97,7.94,7.96,156000.0,5.613,5.62,5.5989,5.613,156000.0
2013-04-15 13:50:00,7.96,7.98,7.95,7.96,234000.0,5.613,5.6271,5.6059,5.613,234000.0
2013-04-15 14:00:00,7.96,7.97,7.95,7.95,720400.0,5.613,5.62,5.6059,5.6059,720400.0
2013-04-15 14:10:00,7.95,7.97,7.93,7.96,581600.0,5.6059,5.62,5.5918,5.613,581600.0
2013-04-15 14:20:00,7.95,7.96,7.91,7.92,222000.0,5.6059,5.613,5.5777,5.5848,222000.0
2013-04-15 14:30:00,7.93,7.94,7.91,7.93,436000.0,5.5918,5.5989,5.5777,5.5918,436000.0
2013-04-15 14:40:00,7.93,7.96,7.93,7.95,105200.0,5.5918,5.613,5.5918,5.6059,105200.0
2013-04-15 14:50:00,7.95,7.95,7.9,7.91,258800.0,5.6059,5.6059,5.5707,5.5777,258800.0
2013-04-15 15:00:00,7.91,7.92,7.89,7.89,339200.0,5.5777,5.5848,5.5636,5.5636,339200.0
2013-04-15 15:10:00,7.9,7.92,7.88,7.9,278000.0,5.5707,5.5848,5.5566,5.5707,278000.0
2013-04-15 15:20:00,7.9,7.91,7.88,7.88,308400.0,5.5707,5.5777,5.5566,5.5566,308400.0
2013-04-15 15:30:00,7.88,7.89,7.83,7.85,332400.0,5.5566,5.5636,5.5213,5.5354,332400.0
2013-04-15 15:40:00,7.85,7.87,7.85,7.85,496000.0,5.5354,5.5495,5.5354,5.5354,496000.0
2013-04-15 15:50:00,7.85,7.87,7.85,7.85,671200.0,5.5354,5.5495,5.5354,5.5354,671200.0
2013-04-16 09:30:00,7.88,7.92,7.84,7.89,304000.0,5.5566,5.5848,5.5284,5.5636,304000.0
2013-04-16 09:40:00,7.89,7.91,7.88,7.91,645200.0,5.5636,5.5777,5.5566,5.5777,645200.0
2013-04-16 09:50:00,7.91,7.91,7.88,7.89,219200.0,5.5777,5.5777,5.5566,5.5636,219200.0
2013-04-16 10:00:00,7.9,7.93,7.9,7.93,146400.0,5.5707,5.5918,5.5707,5.5918,146400.0
2013-04-16 10:10:00,7.93,7.96,7.92,7.93,164800.0,5.5918,5.613,5.5848,5.5918,164800.0
2013-04-16 10:20:00,7.94,7.96,7.93,7.93,208000.0,5.5989,5.613,5.5918,5.5918,208000.0
2013-04-16 10:30:00,7.93,7.94,7.93,7.94,152000.0,5.5918,5.5989,5.5918,5.5989,152000.0
2013-04-16 10:40:00,7.94,7.95,7.92,7.93,186000.0,5.5989,5.6059,5.5848,5.5918,186000.0
2013-04-16 10:50:00,7.93,7.93,7.91,7.93,53200.0,5.5918,5.5918,5.5777,5.5918,53200.0
2013-04-16 11:00:00,7.93,7.94,7.9,7.91,680000.0,5.5918,5.5989,5.5707,5.5777,680000.0
2013-04-16 11:10:00,7.91,7.93,7.91,7.91,158800.0,5.5777,5.5918,5.5777,5.5777,158800.0
2013-04-16 11:20:00,7.91,7.92,7.86,7.88,1112000.0,5.5777,5.5848,5.5425,5.5566,1112000.0
2013-04-16 11:30:00,7.87,7.88,7.84,7.84,130800.0,5.5495,5.5566,5.5284,5.5284,130800.0
2013-04-16 11:40:00,7.84,7.84,7.82,7.84,141200.0,5.5284,5.5284,5.5143,5.5284,141200.0
2013-04-16 11:50:00,7.84,7.86,7.82,7.85,186800.0,5.5284,5.5425,5.5143,5.5354,186800.0
2013-04-16 12:00:00,7.85,7.87,7.85,7.87,269600.0,5.5354,5.5495,5.5354,5.5495,269600.0
2013-04-16 12:10:00,7.87,7.9,7.86,7.9,301600.0,5.5495,5.5707,5.5425,5.5707,301600.0
2013-04-16 12:20:00,7.9,7.91,7.9,7.9,114800.0,5.5707,5.5777,5.5707,5.5707,114800.0
2013-04-16 12:30:00,7.9,7.91,7.89,7.89,139600.0,5.5707,5.5777,5.5636,5.5636,139600.0
2013-04-16 12:40:00,7.89,7.9,7.89,7.9,64400.0,5.5636,5.5707,5.5636,5.5707,64400.0
2013-04-16 12:50:00,7.9,7.95,7.89,7.94,279600.0,5.5707,5.6059,5.5636,5.5989,279600.0
2013-04-16 13:00:00,7.95,7.95,7.93,7.94,86400.0,5.6059,5.6059,5.5918,5.5989,86400.0
2013-04-16 13:10:00,7.94,7.95,7.93,7.95,81600.0,5.5989,5.6059,5.5918,5.6059,81600.0
2013-04-16 13:20:00,7.95,7.97,7.95,7.97,171200.0,5.6059,5.62,5.6059,5.62,171200.0
2013-04-16 13:30:00,7.97,8.0,7.97,7.99,261200.0,5.62,5.6412,5.62,5.6341,261200.0
2013-04-16 13:40:00,7.99,8.0,7.98,8.0,324000.0,5.6341,5.6412,5.6271,5.6412,324000.0
2013-04-16 13:50:00,8.0,8.01,7.99,8.01,217200.0,5.6412,5.6482,5.6341,5.6482,217200.0
2013-04-16 14:00:00,8.01,8.02,8.0,8.0,201600.0,5.6482,5.6553,5.6412,5.6412,201600.0
2013-04-16 14:10:00,8.0,8.01,7.99,8.0,221600.0,5.6412,5.6482,5.6341,5.6412,221600.0
2013-04-16 14:20:00,8.0,8.02,8.0,8.02,147200.0,5.6412,5.6553,5.6412,5.6553,147200.0
2013-04-16 14:30:00,8.02,8.02,8.01,8.02,220000.0,5.6553,5.6553,5.6482,5.6553,220000.0
2013-04-16 14:40:00,8.02,8.05,8.02,8.04,194800.0,5.6553,5.6764,5.6553,5.6694,194800.0
2013-04-16 14:50:00,8.03,8.04,8.02,8.03,180000.0,5.6623,5.6694,5.6553,5.6623,180000.0
2013-04-16 15:00:00,8.03,8.04,8.02,8.04,228000.0,5.6623,5.6694,5.6553,5.6694,228000.0
2013-04-16 15:10:00,8.04,8.06,8.04,8.05,177600.0,5.6694,5.6835,5.6694,5.6764,177600.0
2013-04-16 15:20:00,8.05,8.08,8.05,8.07,326800.0,5.6764,5.6976,5.6764,5.6905,326800.0
2013-04-16 15:30:00,8.07,8.08,8.06,8.06,524400.0,5.6905,5.6976,5.6835,5.6835,524400.0
2013-04-16 15:40:00,8.06,8.08,8.06,8.07,466000.0,5.6835,5.6976,5.6835,5.6905,466000.0
2013-04-16 15:50:00,8.07,8.08,8.06,8.08,910400.0,5.6905,5.6976,5.6835,5.6976,910400.0
2013-04-17 09:30:00,7.99,8.05,7.89,8.03,567200.0,5.6341,5.6764,5.5636,5.6623,567200.0
2013-04-17 09:40:00,8.04,8.04,7.99,8.03,310800.0,5.6694,5.6694,5.6341,5.6623,310800.0
2013-04-17 09:50:00,8.03,8.08,8.02,8.05,182400.0,5.6623,5.6976,5.6553,5.6764,182400.0
2013-04-17 10:00:00,8.05,8.06,8.02,8.02,104000.0,5.6764,5.6835,5.6553,5.6553,104000.0
2013-04-17 10:10:00,8.03,8.06,8.02,8.05,422800.0,5.6623,5.6835,5.6553,5.6764,422800.0
2013-04-17 10:20:00,8.05,8.06,8.02,8.04,490400.0,5.6764,5.6835,5.6553,5.6694,490400.0
2013-04-17 10:30:00,8.04,8.07,8.01,8.07,337600.0,5.6694,5.6905,5.6482,5.6905,337600.0
2013-04-17 10:40:00,8.07,8.11,8.06,8.09,1030400.0,5.6905,5.7187,5.6835,5.7046,1030400.0
2013-04-17 10:50:00,8.09,8.1,8.01,8.03,616400.0,5.7046,5.7117,5.6482,5.6623,616400.0
2013-04-17 11:00:00,8.04,8.06,8.01,8.06,433200.0,5.6694,5.6835,5.6482,5.6835,433200.0
2013-04-17 11:10:00,8.06,8.09,8.05,8.08,714000.0,5.6835,5.7046,5.6764,5.6976,714000.0
2013-04-17 11:20:00,8.08,8.12,8.08,8.11,182000.0,5.6976,5.7258,5.6976,5.7187,182000.0
2013-04-17 11:30:00,8.11,8.11,8.08,8.1,176400.0,5.7187,5.7187,5.6976,5.7117,176400.0
2013-04-17 11:40:00,8.1,8.12,8.09,8.12,208400.0,5.7117,5.7258,5.7046,5.7258,208400.0
2013-04-17 11:50:00,8.12,8.13,8.09,8.09,442000.0,5.7258,5.7329,5.7046,5.7046,442000.0
2013-04-17 12:00:00,8.09,8.09,8.05,8.06,364000.0,5.7046,5.7046,5.6764,5.6835,364000.0
2013-04-17 12:10:00,8.05,8.06,8.02,8.02,248400.0,5.6764,5.6835,5.6553,5.6553,248400.0
2013-04-17 12:20:00,8.02,8.05,8.02,8.03,204400.0,5.6553,5.6764,5.6553,5.6623,204400.0
2013-04-17 12:30:00,8.03,8.09,8.03,8.06,486800.0,5.6623,5.7046,5.6623,5.6835,486800.0
2013-04-17 12:40:00,8.06,8.06,8.03,8.04,190000.0,5.6835,5.6835,5.6623,5.6694,190000.0
2013-04-17 12:50:00,8.04,8.09,8.03,8.06,459600.0,5.6694,5.7046,5.6623,5.6835,459600.0
2013-04-17 13:00:00,8.06,8.12,8.05,8.12,499200.0,5.6835,5.7258,5.6764,5.7258,499200.0
2013-04-17 13:10:00,8.12,8.18,8.1,8.13,1134400.0,5.7258,5.7681,5.7117,5.7329,1134400.0
2013-04-17 13:20:00,8.12,8.15,8.1,8.1,511600.0,5.7258,5.747,5.7117,5.7117,511600.0
2013-04-17 13:30:00,8.1,8.15,8.1,8.14,330400.0,5.7117,5.747,5.7117,5.7399,330400.0
2013-04-17 13:40:00,8.15,8.15,8.13,8.14,292000.0,5.747,5.747,5.7329,5.7399,292000.0
2013-04-17 13:50:00,8.13,8.17,8.13,8.14,566000.0,5.7329,5.7611,5.7329,5.7399,566000.0
2013-04-17 14:00:00,8.14,8.15,8.13,8.15,725600.0,5.7399,5.747,5.7329,5.747,725600.0
2013-04-17 14:10:00,8.15,8.15,8.12,8.13,227600.0,5.747,5.747,5.7258,5.7329,227600.0
2013-04-17 14:20:00,8.13,8.15,8.12,8.15,160800.0,5.7329,5.747,5.7258,5.747,160800.0
2013-04-17 14:30:00,8.15,8.15,8.13,8.15,261200.0,5.747,5.747,5.7329,5.747,261200.0
2013-04-17 14:40:00,8.14,8.17,8.14,8.17,306800.0,5.7399,5.7611,5.7399,5.7611,306800.0
2013-04-17 14:50:00,8.16,8.17,8.14,8.15,238800.0,5.754,5.7611,5.7399,5.747,238800.0
2013-04-17 15:00:00,8.15,8.16,8.14,8.16,265600.0,5.747,5.754,5.7399,5.754,265600.0
2013-04-17 15:10:00,8.15,8.19,8.15,8.17,339600.0,5.747,5.7752,5.747,5.7611,339600.0
2013-04-17 15:20:00,8.17,8.2,8.17,8.18,850000.0,5.7611,5.7822,5.7611,5.7681,850000.0
2013-04-17 15:30:00,8.18,8.19,8.16,8.18,566800.0,5.7681,5.7752,5.754,5.7681,566800.0
2013-04-17 15:40:00,8.18,8.19,8.16,8.18,1021200.0,5.7681,5.7752,5.754,5.7681,1021200.0
2013-04-17 15:50:00,8.18,8.21,8.17,8.2,1000400.0,5.7681,5.7893,5.7611,5.7822,1000400.0
2013-04-18 09:30:00,8.16,8.27,8.13,8.22,1203600.0,5.754,5.8316,5.7329,5.7963,1203600.0
2013-04-18 09:40:00,8.21,8.28,8.13,8.28,927600.0,5.7893,5.8386,5.7329,5.8386,927600.0
2013-04-18 09:50:00,8.28,8.31,8.23,8.24,395600.0,5.8386,5.8598,5.8034,5.8104,395600.0
2013-04-18 10:00:00,8.24,8.26,8.17,8.18,600000.0,5.8104,5.8245,5.7611,5.7681,600000.0
2013-04-18 10:10:00,8.18,8.26,8.17,8.21,416400.0,5.7681,5.8245,5.7611,5.7893,416400.0
2013-04-18 10:20:00,8.21,8.24,8.18,8.22,289200.0,5.7893,5.8104,5.7681,5.7963,289200.0
2013-04-18 10:30:00,8.23,8.27,8.22,8.25,267200.0,5.8034,5.8316,5.7963,5.8175,267200.0
2013-04-18 10:40:00,8.25,8.29,8.25,8.26,203200.0,5.8175,5.8457,5.8175,5.8245,203200.0
2013-04-18 10:50:00,8.26,8.27,8.25,8.25,214000.0,5.8245,5.8316,5.8175,5.8175,214000.0
2013-04-18 11:00:00,8.25,8.28,8.25,8.26,334800.0,5.8175,5.8386,5.8175,5.8245,334800.0
2013-04-18 11:10:00,8.25,8.27,8.25,8.26,306400.0,5.8175,5.8316,5.8175,5.8245,306400.0
2013-04-18 11:20:00,8.26,8.26,8.21,8.21,736400.0,5.8245,5.8245,5.7893,5.7893,736400.0
2013-04-18 11:30:00,8.21,8.22,8.18,8.19,258800.0,5.7893,5.7963,5.7681,5.7752,258800.0
2013-04-18 11:40:00,8.18,8.22,8.17,8.21,605600.0,5.7681,5.7963,5.7611,5.7893,605600.0
2013-04-18 11:50:00,8.21,8.22,8.19,8.21,208800.0,5.7893,5.7963,5.7752,5.7893,208800.0
2013-04-18 12:00:00,8.21,8.23,8.2,8.21,241600.0,5.7893,5.8034,5.7822,5.7893,241600.0
2013-04-18 12:10:00,8.21,8.22,8.2,8.2,205600.0,5.7893,5.7963,5.7822,5.7822,205600.0
2013-04-18 12:20:00,8.2,8.21,8.19,8.2,168400.0,5.7822,5.7893,5.7752,5.7822,168400.0
2013-04-18 12:30:00,8.2,8.22,8.18,8.18,355600.0,5.7822,5.7963,5.7681,5.7681,355600.0
2013-04-18 12:40:00,8.18,8.22,8.18,8.22,142400.0,5.7681,5.7963,5.7681,5.7963,142400.0
2013-04-18 12:50:00,8.22,8.25,8.21,8.24,107600.0,5.7963,5.8175,5.7893,5.8104,107600.0
2013-04-18 13:00:00,8.23,8.25,8.22,8.24,98000.0,5.8034,5.8175,5.7963,5.8104,98000.0
2013-04-18 13:10:00,8.25,8.26,8.24,8.25,306800.0,5.8175,5.8245,5.8104,5.8175,306800.0
2013-04-18 13:20:00,8.25,8.26,8.21,8.23,215600.0,5.8175,5.8245,5.7893,5.8034,215600.0
2013-04-18 13:30:00,8.23,8.23,8.18,8.2,270400.0,5.8034,5.8034,5.7681,5.7822,270400.0
2013-04-18 13:40:00,8.2,8.22,8.18,8.19,494000.0,5.7822,5.7963,5.7681,5.7752,494000.0
2013-04-18 13:50:00,8.19,8.19,8.17,8.18,265200.0,5.7752,5.7752,5.7611,5.7681,265200.0
2013-04-18 14:00:00,8.18,8.2,8.16,8.16,260800.0,5.7681,5.7822,5.754,5.754,260800.0
2013-04-18 14:10:00,8.16,8.19,8.15,8.19,260400.0,5.754,5.7752,5.747,5.7752,260400.0
2013-04-18 14:20:00,8.18,8.2,8.16,8.2,252000.0,5.7681,5.7822,5.754,5.7822,252000.0
2013-04-18 14:30:00,8.2,8.21,8.19,8.2,259600.0,5.7822,5.7893,5.7752,5.7822,259600.0
2013-04-18 14:40:00,8.2,8.22,8.19,8.21,393200.0,5.7822,5.7963,5.7752,5.7893,393200.0
2013-04-18 14:50:00,8.21,8.21,8.17,8.18,412400.0,5.7893,5.7893,5.7611,5.7681,412400.0
2013-04-18 15:00:00,8.18,8.18,8.13,8.15,623200.0,5.7681,5.7681,5.7329,5.747,623200.0
2013-04-18 15:10:00,8.15,8.18,8.15,8.15,363200.0,5.747,5.7681,5.747,5.747,363200.0
2013-04-18 15:20:00,8.15,8.18,8.15,8.16,560400.0,5.747,5.7681,5.747,5.754,560400.0
2013-04-18 15:30:00,8.16,8.19,8.16,8.17,564000.0,5.754,5.7752,5.754,5.7611,564000.0
2013-04-18 15:40:00,8.17,8.2,8.17,8.2,761600.0,5.7611,5.7822,5.7611,5.7822,761600.0
2013-04-18 15:50:00,8.2,8.2,8.15,8.17,1188400.0,5.7822,5.7822,5.747,5.7611,1188400.0
2013-04-19 09:30:00,8.16,8.16,8.07,8.16,668400.0,5.754,5.754,5.6905,5.754,668400.0
2013-04-19 09:40:00,8.16,8.17,8.13,8.15,420000.0,5.754,5.7611,5.7329,5.747,420000.0
2013-04-19 09:50:00,8.14,8.17,8.13,8.15,408800.0,5.7399,5.7611,5.7329,5.747,408800.0
2013-04-19 10:00:00,8.16,8.2,8.15,8.2,282800.0,5.754,5.7822,5.747,5.7822,282800.0
2013-04-19 10:10:00,8.2,8.27,8.2,8.26,558800.0,5.7822,5.8316,5.7822,5.8245,558800.0
2013-04-19 10:20:00,8.26,8.26,8.22,8.24,162000.0,5.8245,5.8245,5.7963,5.8104,162000.0
2013-04-19 10:30:00,8.24,8.25,8.22,8.23,146000.0,5.8104,5.8175,5.7963,5.8034,146000.0
2013-04-19 10:40:00,8.23,8.24,8.18,8.19,238800.0,5.8034,5.8104,5.7681,5.7752,238800.0
2013-04-19 10:50:00,8.19,8.2,8.16,8.18,311200.0,5.7752,5.7822,5.754,5.7681,311200.0
2013-04-19 11:00:00,8.18,8.21,8.17,8.19,186000.0,5.7681,5.7893,5.7611,5.7752,186000.0
2013-04-19 11:10:00,8.19,8.23,8.19,8.22,324000.0,5.7752,5.8034,5.7752,5.7963,324000.0
2013-04-19 11:20:00,8.22,8.25,8.22,8.23,254000.0,5.7963,5.8175,5.7963,5.8034,254000.0
2013-04-19 11:30:00,8.23,8.24,8.22,8.24,131200.0,5.8034,5.8104,5.7963,5.8104,131200.0
2013-04-19 11:40:00,8.24,8.24,8.22,8.23,170800.0,5.8104,5.8104,5.7963,5.8034,170800.0
2013-04-19 11:50:00,8.23,8.24,8.22,8.22,279200.0,5.8034,5.8104,5.7963,5.7963,279200.0
2013-04-19 12:00:00,8.23,8.24,8.22,8.23,159200.0,5.8034,5.8104,5.7963,5.8034,159200.0
2013-04-19 12:10:00,8.23,8.24,8.22,8.23,141200.0,5.8034,5.8104,5.7963,5.8034,141200.0
2013-04-19 12:20:00,8.23,8.24,8.21,8.23,108400.0,5.8034,5.8104,5.7893,5.8034,108400.0
2013-04-19 12:30:00,8.23,8.24,8.22,8.22,156000.0,5.8034,5.8104,5.7963,5.7963,156000.0
2013-04-19 12:40:00,8.22,8.23,8.19,8.19,165200.0,5.7963,5.8034,5.7752,5.7752,165200.0
2013-04-19 12:50:00,8.19,8.21,8.18,8.19,242400.0,5.7752,5.7893,5.7681,5.7752,242400.0
2013-04-19 13:00:00,8.18,8.2,8.17,8.18,368800.0,5.7681,5.7822,5.7611,5.7681,368800.0
2013-04-19 13:10:00,8.18,8.19,8.16,8.17,368400.0,5.7681,5.7752,5.754,5.7611,368400.0
2013-04-19 13:20:00,8.17,8.17,8.16,8.17,266400.0,5.7611,5.7611,5.754,5.7611,266400.0
2013-04-19 13:30:00,8.17,8.17,8.16,8.17,292400.0,5.7611,5.7611,5.754,5.7611,292400.0
2013-04-19 13:40:00,8.17,8.2,8.17,8.19,271200.0,5.7611,5.7822,5.7611,5.7752,271200.0
2013-04-19 13:50:00,8.19,8.21,8.19,8.2,271200.0,5.7752,5.7893,5.7752,5.7822,271200.0
2013-04-19 14:00:00,8.2,8.21,8.19,8.2,219200.0,5.7822,5.7893,5.7752,5.7822,219200.0
2013-04-19 14:10:00,8.2,8.21,8.18,8.2,156800.0,5.7822,5.7893,5.7681,5.7822,156800.0
2013-04-19 14:20:00,8.2,8.21,8.18,8.18,247200.0,5.7822,5.7893,5.7681,5.7681,247200.0
2013-04-19 14:30:00,8.18,8.19,8.17,8.17,305600.0,5.7681,5.7752,5.7611,5.7611,305600.0
2013-04-19 14:40:00,8.18,8.19,8.16,8.18,300800.0,5.7681,5.7752,5.754,5.7681,300800.0
2013-04-19 14:50:00,8.18,8.18,8.16,8.16,263200.0,5.7681,5.7681,5.754,5.754,263200.0
2013-04-19 15:00:00,8.16,8.16,8.14,8.14,335200.0,5.754,5.754,5.7399,5.7399,335200.0
2013-04-19 15:10:00,8.14,8.15,8.13,8.14,379600.0,5.7399,5.747,5.7329,5.7399,379600.0
2013-04-19 15:20:00,8.14,8.15,8.13,8.15,398400.0,5.7399,5.747,5.7329,5.747,398400.0
2013-04-19 15:30:00,8.15,8.2,8.15,8.18,499200.0,5.747,5.7822,5.747,5.7681,499200.0
2013-04-19 15:40:00,8.18,8.2,8.18,8.19,518800.0,5.7681,5.7822,5.7681,5.7752,518800.0
2013-04-19 15:50:00,8.19,8.19,8.18,8.19,502800.0,5.7752,5.7752,5.7681,5.7752,502800.0
2013-04-22 09:30:00,8.18,8.29,8.18,8.2,348000.0,5.7681,5.8457,5.7681,5.7822,348000.0
2013-04-22 09:40:00,8.2,8.21,8.15,8.16,208000.0,5.7822,5.7893,5.747,5.754,208000.0
2013-04-22 09:50:00,8.16,8.18,8.13,8.16,180800.0,5.754,5.7681,5.7329,5.754,180800.0
2013-04-22 10:00:00,8.15,8.16,8.06,8.06,212000.0,5.747,5.754,5.6835,5.6835,212000.0
2013-04-22 10:10:00,8.06,8.07,8.03,8.07,404400.0,5.6835,5.6905,5.6623,5.6905,404400.0
2013-04-22 10:20:00,8.07,8.07,8.02,8.03,274800.0,5.6905,5.6905,5.6553,5.6623,274800.0
2013-04-22 10:30:00,8.03,8.03,7.98,7.99,405600.0,5.6623,5.6623,5.6271,5.6341,405600.0
2013-04-22 10:40:00,7.99,8.01,7.96,8.0,617200.0,5.6341,5.6482,5.613,5.6412,617200.0
2013-04-22 10:50:00,8.0,8.04,8.0,8.02,461200.0,5.6412,5.6694,5.6412,5.6553,461200.0
2013-04-22 11:00:00,8.02,8.04,8.02,8.03,255600.0,5.6553,5.6694,5.6553,5.6623,255600.0
2013-04-22 11:10:00,8.03,8.04,8.01,8.02,178400.0,5.6623,5.6694,5.6482,5.6553,178400.0
2013-04-22 11:20:00,8.02,8.05,8.02,8.04,150800.0,5.6553,5.6764,5.6553,5.6694,150800.0
2013-04-22 11:30:00,8.04,8.06,8.04,8.06,166000.0,5.6694,5.6835,5.6694,5.6835,166000.0
2013-04-22 11:40:00,8.06,8.07,8.06,8.06,167200.0,5.6835,5.6905,5.6835,5.6835,167200.0
2013-04-22 11:50:00,8.06,8.07,8.06,8.06,156800.0,5.6835,5.6905,5.6835,5.6835,156800.0
2013-04-22 12:00:00,8.06,8.08,8.06,8.08,240800.0,5.6835,5.6976,5.6835,5.6976,240800.0
2013-04-22 12:10:00,8.08,8.08,8.06,8.06,240800.0,5.6976,5.6976,5.6835,5.6835,240800.0
2013-04-22 12:20:00,8.06,8.07,8.06,8.06,219600.0,5.6835,5.6905,5.6835,5.6835,219600.0
2013-04-22 12:30:00,8.06,8.07,8.05,8.07,172400.0,5.6835,5.6905,5.6764,5.6905,172400.0
2013-04-22 12:40:00,8.07,8.07,8.06,8.07,192000.0,5.6905,5.6905,5.6835,5.6905,192000.0
2013-04-22 12:50:00,8.07,8.08,8.06,8.07,123600.0,5.6905,5.6976,5.6835,5.6905,123600.0
2013-04-22 13:00:00,8.07,8.08,8.06,8.06,212400.0,5.6905,5.6976,5.6835,5.6835,212400.0
2013-04-22 13:10:00,8.06,8.06,8.06,8.06,172000.0,5.6835,5.6835,5.6835,5.6835,172000.0
2013-04-22 13:20:00,8.06,8.09,8.06,8.09,403600.0,5.6835,5.7046,5.6835,5.7046,403600.0
2013-04-22 13:30:00,8.09,8.09,8.08,8.08,176400.0,5.7046,5.7046,5.6976,5.6976,176400.0
2013-04-22 13:40:00,8.08,8.08,8.06,8.06,150400.0,5.6976,5.6976,5.6835,5.6835,150400.0
2013-04-22 13:50:00,8.06,8.07,8.05,8.06,129600.0,5.6835,5.6905,5.6764,5.6835,129600.0
2013-04-22 14:00:00,8.06,8.08,8.06,8.08,297200.0,5.6835,5.6976,5.6835,5.6976,297200.0
2013-04-22 14:10:00,8.07,8.1,8.07,8.1,226400.0,5.6905,5.7117,5.6905,5.7117,226400.0
2013-04-22 14:20:00,8.09,8.1,8.09,8.1,141200.0,5.7046,5.7117,5.7046,5.7117,141200.0
2013-04-22 14:30:00,8.11,8.11,8.1,8.11,133600.0,5.7187,5.7187,5.7117,5.7187,133600.0
2013-04-22 14:40:00,8.11,8.12,8.1,8.1,206400.0,5.7187,5.7258,5.7117,5.7117,206400.0
2013-04-22 14:50:00,8.1,8.11,8.1,8.11,263200.0,5.7117,5.7187,5.7117,5.7187,263200.0
2013-04-22 15:00:00,8.12,8.13,8.12,8.12,202000.0,5.7258,5.7329,5.7258,5.7258,202000.0
2013-04-22 15:10:00,8.12,8.13,8.11,8.11,324000.0,5.7258,5.7329,5.7187,5.7187,324000.0
2013-04-22 15:20:00,8.11,8.12,8.11,8.12,327600.0,5.7187,5.7258,5.7187,5.7258,327600.0
2013-04-22 15:30:00,8.12,8.13,8.12,8.13,276800.0,5.7258,5.7329,5.7258,5.7329,276800.0
2013-04-22 15:40:00,8.13,8.13,8.13,8.13,511600.0,5.7329,5.7329,5.7329,5.7329,511600.0
2013-04-22 15:50:00,8.13,8.14,8.13,8.13,616000.0,5.7329,5.7399,5.7329,5.7329,616000.0
2013-04-23 09:30:00,8.19,8.21,8.13,8.2,308000.0,5.7752,5.7893,5.7329,5.7822,308000.0
2013-04-23 09:40:00,8.2,8.23,8.2,8.21,212400.0,5.7822,5.8034,5.7822,5.7893,212400.0
2013-04-23 09:50:00,8.21,8.21,8.13,8.13,157600.0,5.7893,5.7893,5.7329,5.7329,157600.0
2013-04-23 10:00:00,8.14,8.17,8.14,8.16,174400.0,5.7399,5.7611,5.7399,5.754,174400.0
2013-04-23 10:10:00,8.17,8.21,8.17,8.2,174000.0,5.7611,5.7893,5.7611,5.7822,174000.0
2013-04-23 10:20:00,8.2,8.22,8.19,8.2,160400.0,5.7822,5.7963,5.7752,5.7822,160400.0
2013-04-23 10:30:00,8.19,8.21,8.18,8.19,203600.0,5.7752,5.7893,5.7681,5.7752,203600.0
2013-04-23 10:40:00,8.19,8.19,8.17,8.17,267200.0,5.7752,5.7752,5.7611,5.7611,267200.0
2013-04-23 10:50:00,8.17,8.21,8.17,8.2,140400.0,5.7611,5.7893,5.7611,5.7822,140400.0
2013-04-23 11:00:00,8.2,8.25,8.2,8.24,80000.0,5.7822,5.8175,5.7822,5.8104,80000.0
2013-04-23 11:10:00,8.24,8.25,8.23,8.24,494800.0,5.8104,5.8175,5.8034,5.8104,494800.0
2013-04-23 11:20:00,8.24,8.29,8.24,8.29,161600.0,5.8104,5.8457,5.8104,5.8457,161600.0
2013-04-23 11:30:00,8.28,8.3,8.27,8.27,93200.0,5.8386,5.8527,5.8316,5.8316,93200.0
2013-04-23 11:40:00,8.27,8.29,8.25,8.26,758000.0,5.8316,5.8457,5.8175,5.8245,758000.0
2013-04-23 11:50:00,8.26,8.29,8.26,8.27,71600.0,5.8245,5.8457,5.8245,5.8316,71600.0
2013-04-23 12:00:00,8.28,8.3,8.27,8.3,74000.0,5.8386,5.8527,5.8316,5.8527,74000.0
2013-04-23 12:10:00,8.29,8.3,8.26,8.26,94400.0,5.8457,5.8527,5.8245,5.8245,94400.0
2013-04-23 12:20:00,8.26,8.27,8.25,8.27,87600.0,5.8245,5.8316,5.8175,5.8316,87600.0
2013-04-23 12:30:00,8.27,8.27,8.25,8.26,128000.0,5.8316,5.8316,5.8175,5.8245,128000.0
2013-04-23 12:40:00,8.26,8.26,8.26,8.26,99200.0,5.8245,5.8245,5.8245,5.8245,99200.0
2013-04-23 12:50:00,8.26,8.26,8.25,8.25,128800.0,5.8245,5.8245,5.8175,5.8175,128800.0
2013-04-23 13:00:00,8.25,8.25,8.15,8.16,336400.0,5.8175,5.8175,5.747,5.754,336400.0
2013-04-23 13:10:00,8.15,8.24,8.15,8.24,183200.0,5.747,5.8104,5.747,5.8104,183200.0
2013-04-23 13:20:00,8.24,8.26,8.24,8.26,97200.0,5.8104,5.8245,5.8104,5.8245,97200.0
2013-04-23 13:30:00,8.26,8.26,8.24,8.25,164800.0,5.8245,5.8245,5.8104,5.8175,164800.0
2013-04-23 13:40:00,8.25,8.26,8.24,8.25,227600.0,5.8175,5.8245,5.8104,5.8175,227600.0
2013-04-23 13:50:00,8.25,8.26,8.24,8.26,113200.0,5.8175,5.8245,5.8104,5.8245,113200.0
2013-04-23 14:00:00,8.26,8.27,8.25,8.26,67600.0,5.8245,5.8316,5.8175,5.8245,67600.0
2013-04-23 14:10:00,8.26,8.26,8.24,8.25,110400.0,5.8245,5.8245,5.8104,5.8175,110400.0
2013-04-23 14:20:00,8.25,8.26,8.25,8.25,119200.0,5.8175,5.8245,5.8175,5.8175,119200.0
2013-04-23 14:30:00,8.24,8.25,8.22,8.25,115200.0,5.8104,5.8175,5.7963,5.8175,115200.0
2013-04-23 14:40:00,8.25,8.26,8.24,8.25,118800.0,5.8175,5.8245,5.8104,5.8175,118800.0
2013-04-23 14:50:00,8.25,8.27,8.24,8.27,102400.0,5.8175,5.8316,5.8104,5.8316,102400.0
2013-04-23 15:00:00,8.27,8.28,8.27,8.28,169600.0,5.8316,5.8386,5.8316,5.8386,169600.0
2013-04-23 15:10:00,8.28,8.29,8.28,8.28,118400.0,5.8386,5.8457,5.8386,5.8386,118400.0
2013-04-23 15:20:00,8.28,8.29,8.28,8.29,330400.0,5.8386,5.8457,5.8386,5.8457,330400.0
2013-04-23 15:30:00,8.29,8.3,8.29,8.29,1271600.0,5.8457,5.8527,5.8457,5.8457,1271600.0
2013-04-23 15:40:00,8.29,8.3,8.29,8.3,473600.0,5.8457,5.8527,5.8457,5.8527,473600.0
2013-04-23 15:50:00,8.3,8.31,8.29,8.3,1432000.0,5.8527,5.8598,5.8457,5.8527,1432000.0
2013-04-24 09:30:00,8.3,8.39,8.28,8.39,340000.0,5.8527,5.9162,5.8386,5.9162,340000.0
2013-04-24 09:40:00,8.38,8.38,8.35,8.36,200800.0,5.9091,5.9091,5.888,5.895,200800.0
2013-04-24 09:50:00,8.36,8.37,8.33,8.34,135200.0,5.895,5.9021,5.8739,5.8809,135200.0
2013-04-24 10:00:00,8.34,8.36,8.27,8.28,208800.0,5.8809,5.895,5.8316,5.8386,208800.0
2013-04-24 10:10:00,8.28,8.29,8.26,8.27,121600.0,5.8386,5.8457,5.8245,5.8316,121600.0
2013-04-24 10:20:00,8.28,8.28,8.25,8.27,98000.0,5.8386,5.8386,5.8175,5.8316,98000.0
2013-04-24 10:30:00,8.27,8.31,8.27,8.29,158800.0,5.8316,5.8598,5.8316,5.8457,158800.0
2013-04-24 10:40:00,8.29,8.32,8.29,8.32,153200.0,5.8457,5.8668,5.8457,5.8668,153200.0
2013-04-24 10:50:00,8.32,8.34,8.3,8.32,144400.0,5.8668,5.8809,5.8527,5.8668,144400.0
2013-04-24 11:00:00,8.32,8.33,8.31,8.31,163200.0,5.8668,5.8739,5.8598,5.8598,163200.0
2013-04-24 11:10:00,8.31,8.34,8.29,8.33,202000.0,5.8598,5.8809,5.8457,5.8739,202000.0
2013-04-24 11:20:00,8.33,8.34,8.33,8.34,92800.0,5.8739,5.8809,5.8739,5.8809,92800.0
2013-04-24 11:30:00,8.34,8.34,8.31,8.31,295600.0,5.8809,5.8809,5.8598,5.8598,295600.0
2013-04-24 11:40:00,8.31,8.33,8.31,8.32,214800.0,5.8598,5.8739,5.8598,5.8668,214800.0
2013-04-24 11:50:00,8.31,8.31,8.29,8.3,338400.0,5.8598,5.8598,5.8457,5.8527,338400.0
2013-04-24 12:00:00,8.3,8.33,8.3,8.33,60800.0,5.8527,5.8739,5.8527,5.8739,60800.0
2013-04-24 12:10:00,8.33,8.34,8.32,8.33,85200.0,5.8739,5.8809,5.8668,5.8739,85200.0
2013-04-24 12:20:00,8.33,8.36,8.33,8.34,95600.0,5.8739,5.895,5.8739,5.8809,95600.0
2013-04-24 12:30:00,8.34,8.35,8.33,8.34,105200.0,5.8809,5.888,5.8739,5.8809,105200.0
2013-04-24 12:40:00,8.34,8.34,8.33,8.33,80400.0,5.8809,5.8809,5.8739,5.8739,80400.0
2013-04-24 12:50:00,8.34,8.36,8.33,8.36,192400.0,5.8809,5.895,5.8739,5.895,192400.0
2013-04-24 13:00:00,8.36,8.37,8.34,8.37,546000.0,5.895,5.9021,5.8809,5.9021,546000.0
2013-04-24 13:10:00,8.37,8.37,8.32,8.34,568800.0,5.9021,5.9021,5.8668,5.8809,568800.0
2013-04-24 13:20:00,8.33,8.37,8.33,8.37,202800.0,5.8739,5.9021,5.8739,5.9021,202800.0
2013-04-24 13:30:00,8.37,8.38,8.37,8.38,211600.0,5.9021,5.9091,5.9021,5.9091,211600.0
2013-04-24 13:40:00,8.39,8.39,8.38,8.38,152000.0,5.9162,5.9162,5.9091,5.9091,152000.0
2013-04-24 13:50:00,8.37,8.38,8.37,8.38,126800.0,5.9021,5.9091,5.9021,5.9091,126800.0
2013-04-24 14:00:00,8.38,8.4,8.38,8.4,139600.0,5.9091,5.9232,5.9091,5.9232,139600.0
2013-04-24 14:10:00,8.4,8.46,8.4,8.45,446800.0,5.9232,5.9656,5.9232,5.9585,446800.0
2013-04-24 14:20:00,8.45,8.49,8.45,8.49,240000.0,5.9585,5.9867,5.9585,5.9867,240000.0
2013-04-24 14:30:00,8.49,8.53,8.47,8.53,621600.0,5.9867,6.0149,5.9726,6.0149,621600.0
2013-04-24 14:40:00,8.53,8.59,8.53,8.55,771200.0,6.0149,6.0572,6.0149,6.029,771200.0
2013-04-24 14:50:00,8.54,8.62,8.54,8.62,344800.0,6.022,6.0784,6.022,6.0784,344800.0
2013-04-24 15:00:00,8.61,8.62,8.57,8.61,852800.0,6.0713,6.0784,6.0431,6.0713,852800.0
2013-04-24 15:10:00,8.61,8.63,8.59,8.61,332400.0,6.0713,6.0854,6.0572,6.0713,332400.0
2013-04-24 15:20:00,8.61,8.64,8.61,8.61,412800.0,6.0713,6.0925,6.0713,6.0713,412800.0
2013-04-24 15:30:00,8.61,8.61,8.55,8.57,694800.0,6.0713,6.0713,6.029,6.0431,694800.0
2013-04-24 15:40:00,8.57,8.59,8.51,8.56,782800.0,6.0431,6.0572,6.0008,6.0361,782800.0
2013-04-24 15:50:00,8.56,8.58,8.55,8.56,762000.0,6.0361,6.0502,6.029,6.0361,762000.0
2013-04-25 09:30:00,8.56,8.58,8.46,8.55,345600.0,6.0361,6.0502,5.9656,6.029,345600.0
2013-04-25 09:40:00,8.55,8.55,8.5,8.51,231200.0,6.029,6.029,5.9938,6.0008,231200.0
2013-04-25 09:50:00,8.51,8.54,8.51,8.53,269200.0,6.0008,6.022,6.0008,6.0149,269200.0
2013-04-25 10:00:00,8.53,8.56,8.52,8.54,214800.0,6.0149,6.0361,6.0079,6.022,214800.0
2013-04-25 10:10:00,8.54,8.58,8.53,8.56,566000.0,6.022,6.0502,6.0149,6.0361,566000.0
2013-04-25 10:20:00,8.56,8.59,8.55,8.57,386000.0,6.0361,6.0572,6.029,6.0431,386000.0
2013-04-25 10:30:00,8.57,8.59,8.56,8.56,175200.0,6.0431,6.0572,6.0361,6.0361,175200.0
2013-04-25 10:40:00,8.57,8.57,8.55,8.56,308000.0,6.0431,6.0431,6.029,6.0361,308000.0
2013-04-25 10:50:00,8.56,8.56,8.55,8.55,230800.0,6.0361,6.0361,6.029,6.029,230800.0
2013-04-25 11:00:00,8.55,8.57,8.55,8.57,508800.0,6.029,6.0431,6.029,6.0431,508800.0
2013-04-25 11:10:00,8.57,8.59,8.57,8.58,225200.0,6.0431,6.0572,6.0431,6.0502,225200.0
2013-04-25 11:20:00,8.58,8.59,8.54,8.55,288000.0,6.0502,6.0572,6.022,6.029,288000.0
2013-04-25 11:30:00,8.55,8.57,8.55,8.56,201600.0,6.029,6.0431,6.029,6.0361,201600.0
2013-04-25 11:40:00,8.55,8.57,8.55,8.56,171200.0,6.029,6.0431,6.029,6.0361,171200.0
2013-04-25 11:50:00,8.56,8.56,8.55,8.56,97200.0,6.0361,6.0361,6.029,6.0361,97200.0
2013-04-25 12:00:00,8.56,8.58,8.55,8.56,108000.0,6.0361,6.0502,6.029,6.0361,108000.0
2013-04-25 12:10:00,8.56,8.58,8.55,8.58,78400.0,6.0361,6.0502,6.029,6.0502,78400.0
2013-04-25 12:20:00,8.58,8.58,8.56,8.57,91600.0,6.0502,6.0502,6.0361,6.0431,91600.0
2013-04-25 12:30:00,8.57,8.58,8.55,8.56,122000.0,6.0431,6.0502,6.029,6.0361,122000.0
2013-04-25 12:40:00,8.56,8.59,8.56,8.59,170800.0,6.0361,6.0572,6.0361,6.0572,170800.0
2013-04-25 12:50:00,8.59,8.59,8.59,8.59,78800.0,6.0572,6.0572,6.0572,6.0572,78800.0
2013-04-25 13:00:00,8.59,8.62,8.59,8.61,152800.0,6.0572,6.0784,6.0572,6.0713,152800.0
2013-04-25 13:10:00,8.61,8.62,8.6,8.61,144800.0,6.0713,6.0784,6.0643,6.0713,144800.0
2013-04-25 13:20:00,8.61,8.63,8.61,8.63,981600.0,6.0713,6.0854,6.0713,6.0854,981600.0
2013-04-25 13:30:00,8.63,8.64,8.61,8.62,202800.0,6.0854,6.0925,6.0713,6.0784,202800.0
2013-04-25 13:40:00,8.62,8.63,8.59,8.6,239600.0,6.0784,6.0854,6.0572,6.0643,239600.0
2013-04-25 13:50:00,8.59,8.6,8.58,8.58,230400.0,6.0572,6.0643,6.0502,6.0502,230400.0
2013-04-25 14:00:00,8.58,8.61,8.58,8.6,198800.0,6.0502,6.0713,6.0502,6.0643,198800.0
2013-04-25 14:10:00,8.6,8.62,8.6,8.62,217600.0,6.0643,6.0784,6.0643,6.0784,217600.0
2013-04-25 14:20:00,8.62,8.62,8.59,8.6,198000.0,6.0784,6.0784,6.0572,6.0643,198000.0
2013-04-25 14:30:00,8.59,8.6,8.57,8.59,213600.0,6.0572,6.0643,6.0431,6.0572,213600.0
2013-04-25 14:40:00,8.59,8.61,8.58,8.59,244000.0,6.0572,6.0713,6.0502,6.0572,244000.0
2013-04-25 14:50:00,8.59,8.6,8.58,8.6,237600.0,6.0572,6.0643,6.0502,6.0643,237600.0
2013-04-25 15:00:00,8.6,8.61,8.59,8.6,386000.0,6.0643,6.0713,6.0572,6.0643,386000.0
2013-04-25 15:10:00,8.6,8.61,8.58,8.59,238400.0,6.0643,6.0713,6.0502,6.0572,238400.0
2013-04-25 15:20:00,8.59,8.61,8.58,8.6,398400.0,6.0572,6.0713,6.0502,6.0643,398400.0
2013-04-25 15:30:00,8.6,8.6,8.57,8.58,228400.0,6.0643,6.0643,6.0431,6.0502,228400.0
2013-04-25 15:40:00,8.58,8.6,8.58,8.58,660000.0,6.0502,6.0643,6.0502,6.0502,660000.0
2013-04-25 15:50:00,8.58,8.58,8.54,8.56,1209200.0,6.0502,6.0502,6.022,6.0361,1209200.0
2013-04-26 09:30:00,8.54,8.58,8.51,8.54,192400.0,6.022,6.0502,6.0008,6.022,192400.0
2013-04-26 09:40:00,8.54,8.62,8.54,8.62,133200.0,6.022,6.0784,6.022,6.0784,133200.0
2013-04-26 09:50:00,8.62,8.63,8.61,8.63,95200.0,6.0784,6.0854,6.0713,6.0854,95200.0
2013-04-26 10:00:00,8.63,8.65,8.59,8.59,182800.0,6.0854,6.0995,6.0572,6.0572,182800.0
2013-04-26 10:10:00,8.6,8.6,8.56,8.58,154000.0,6.0643,6.0643,6.0361,6.0502,154000.0
2013-04-26 10:20:00,8.58,8.6,8.58,8.59,91600.0,6.0502,6.0643,6.0502,6.0572,91600.0
2013-04-26 10:30:00,8.59,8.61,8.59,8.61,97600.0,6.0572,6.0713,6.0572,6.0713,97600.0
2013-04-26 10:40:00,8.61,8.66,8.61,8.65,150400.0,6.0713,6.1066,6.0713,6.0995,150400.0
2013-04-26 10:50:00,8.65,8.65,8.63,8.65,63600.0,6.0995,6.0995,6.0854,6.0995,63600.0
2013-04-26 11:00:00,8.64,8.65,8.64,8.64,61600.0,6.0925,6.0995,6.0925,6.0925,61600.0
2013-04-26 11:10:00,8.64,8.67,8.64,8.67,128000.0,6.0925,6.1136,6.0925,6.1136,128000.0
2013-04-26 11:20:00,8.67,8.69,8.66,8.69,263200.0,6.1136,6.1277,6.1066,6.1277,263200.0
2013-04-26 11:30:00,8.69,8.7,8.67,8.68,192800.0,6.1277,6.1348,6.1136,6.1207,192800.0
2013-04-26 11:40:00,8.68,8.69,8.68,8.68,136000.0,6.1207,6.1277,6.1207,6.1207,136000.0
2013-04-26 11:50:00,8.68,8.7,8.67,8.69,216400.0,6.1207,6.1348,6.1136,6.1277,216400.0
2013-04-26 12:00:00,8.7,8.71,8.68,8.71,88800.0,6.1348,6.1418,6.1207,6.1418,88800.0
2013-04-26 12:10:00,8.71,8.71,8.69,8.71,55200.0,6.1418,6.1418,6.1277,6.1418,55200.0
2013-04-26 12:20:00,8.7,8.7,8.67,8.68,180800.0,6.1348,6.1348,6.1136,6.1207,180800.0
2013-04-26 12:30:00,8.68,8.69,8.68,8.69,59200.0,6.1207,6.1277,6.1207,6.1277,59200.0
2013-04-26 12:40:00,8.69,8.71,8.69,8.71,118400.0,6.1277,6.1418,6.1277,6.1418,118400.0
2013-04-26 12:50:00,8.71,8.71,8.7,8.71,68000.0,6.1418,6.1418,6.1348,6.1418,68000.0
2013-04-26 13:00:00,8.71,8.71,8.7,8.7,105200.0,6.1418,6.1418,6.1348,6.1348,105200.0
2013-04-26 13:10:00,8.7,8.71,8.7,8.71,65600.0,6.1348,6.1418,6.1348,6.1418,65600.0
2013-04-26 13:20:00,8.71,8.73,8.71,8.72,105600.0,6.1418,6.1559,6.1418,6.1489,105600.0
2013-04-26 13:30:00,8.72,8.73,8.72,8.72,92400.0,6.1489,6.1559,6.1489,6.1489,92400.0
2013-04-26 13:40:00,8.72,8.74,8.72,8.74,105200.0,6.1489,6.163,6.1489,6.163,105200.0
2013-04-26 13:50:00,8.74,8.74,8.72,8.73,416800.0,6.163,6.163,6.1489,6.1559,416800.0
2013-04-26 14:00:00,8.73,8.74,8.66,8.67,340800.0,6.1559,6.163,6.1066,6.1136,340800.0
2013-04-26 14:10:00,8.67,8.68,8.66,8.67,122800.0,6.1136,6.1207,6.1066,6.1136,122800.0
2013-04-26 14:20:00,8.67,8.67,8.65,8.67,168400.0,6.1136,6.1136,6.0995,6.1136,168400.0
2013-04-26 14:30:00,8.66,8.67,8.66,8.67,121600.0,6.1066,6.1136,6.1066,6.1136,121600.0
2013-04-26 14:40:00,8.67,8.67,8.66,8.67,196400.0,6.1136,6.1136,6.1066,6.1136,196400.0
2013-04-26 14:50:00,8.67,8.67,8.66,8.66,92800.0,6.1136,6.1136,6.1066,6.1066,92800.0
2013-04-26 15:00:00,8.66,8.67,8.65,8.66,245200.0,6.1066,6.1136,6.0995,6.1066,245200.0
2013-04-26 15:10:00,8.66,8.67,8.65,8.66,222800.0,6.1066,6.1136,6.0995,6.1066,222800.0
2013-04-26 15:20:00,8.66,8.67,8.65,8.67,159600.0,6.1066,6.1136,6.0995,6.1136,159600.0
2013-04-26 15:30:00,8.67,8.67,8.66,8.66,292800.0,6.1136,6.1136,6.1066,6.1066,292800.0
2013-04-26 15:40:00,8.67,8.67,8.66,8.66,304800.0,6.1136,6.1136,6.1066,6.1066,304800.0
2013-04-26 15:50:00,8.66,8.67,8.64,8.66,717600.0,6.1066,6.1136,6.0925,6.1066,717600.0
2013-04-29 09:30:00,8.67,8.75,8.67,8.74,370000.0,6.1136,6.17,6.1136,6.163,370000.0
2013-04-29 09:40:00,8.74,8.74,8.72,8.72,336400.0,6.163,6.163,6.1489,6.1489,336400.0
2013-04-29 09:50:00,8.72,8.74,8.72,8.74,405600.0,6.1489,6.163,6.1489,6.163,405600.0
2013-04-29 10:00:00,8.74,8.79,8.73,8.77,591600.0,6.163,6.1982,6.1559,6.1841,591600.0
2013-04-29 10:10:00,8.77,8.8,8.77,8.79,502800.0,6.1841,6.2053,6.1841,6.1982,502800.0
2013-04-29 10:20:00,8.8,8.83,8.8,8.81,298000.0,6.2053,6.2265,6.2053,6.2124,298000.0
2013-04-29 10:30:00,8.81,8.81,8.79,8.79,142800.0,6.2124,6.2124,6.1982,6.1982,142800.0
2013-04-29 10:40:00,8.79,8.79,8.78,8.79,89600.0,6.1982,6.1982,6.1912,6.1982,89600.0
2013-04-29 10:50:00,8.79,8.79,8.78,8.78,71600.0,6.1982,6.1982,6.1912,6.1912,71600.0
2013-04-29 11:00:00,8.77,8.78,8.75,8.76,435600.0,6.1841,6.1912,6.17,6.1771,435600.0
2013-04-29 11:10:00,8.76,8.77,8.7,8.7,548400.0,6.1771,6.1841,6.1348,6.1348,548400.0
2013-04-29 11:20:00,8.7,8.7,8.69,8.69,121200.0,6.1348,6.1348,6.1277,6.1277,121200.0
2013-04-29 11:30:00,8.69,8.7,8.68,8.7,125200.0,6.1277,6.1348,6.1207,6.1348,125200.0
2013-04-29 11:40:00,8.7,8.71,8.69,8.71,75200.0,6.1348,6.1418,6.1277,6.1418,75200.0
2013-04-29 11:50:00,8.71,8.74,8.71,8.73,102000.0,6.1418,6.163,6.1418,6.1559,102000.0
2013-04-29 12:00:00,8.73,8.73,8.7,8.7,71200.0,6.1559,6.1559,6.1348,6.1348,71200.0
2013-04-29 12:10:00,8.7,8.7,8.68,8.69,137200.0,6.1348,6.1348,6.1207,6.1277,137200.0
2013-04-29 12:20:00,8.69,8.69,8.67,8.67,109600.0,6.1277,6.1277,6.1136,6.1136,109600.0
2013-04-29 12:30:00,8.67,8.68,8.66,8.67,178800.0,6.1136,6.1207,6.1066,6.1136,178800.0
2013-04-29 12:40:00,8.68,8.68,8.67,8.68,170800.0,6.1207,6.1207,6.1136,6.1207,170800.0
2013-04-29 12:50:00,8.68,8.68,8.67,8.68,154000.0,6.1207,6.1207,6.1136,6.1207,154000.0
2013-04-29 13:00:00,8.68,8.69,8.67,8.68,138000.0,6.1207,6.1277,6.1136,6.1207,138000.0
2013-04-29 13:10:00,8.69,8.72,8.68,8.72,72800.0,6.1277,6.1489,6.1207,6.1489,72800.0
2013-04-29 13:20:00,8.71,8.74,8.71,8.72,551200.0,6.1418,6.163,6.1418,6.1489,551200.0
2013-04-29 13:30:00,8.72,8.72,8.68,8.69,130000.0,6.1489,6.1489,6.1207,6.1277,130000.0
2013-04-29 13:40:00,8.69,8.7,8.68,8.69,232000.0,6.1277,6.1348,6.1207,6.1277,232000.0
2013-04-29 13:50:00,8.69,8.7,8.69,8.69,121200.0,6.1277,6.1348,6.1277,6.1277,121200.0
2013-04-29 14:00:00,8.69,8.69,8.67,8.67,113600.0,6.1277,6.1277,6.1136,6.1136,113600.0
2013-04-29 14:10:00,8.67,8.67,8.64,8.64,142400.0,6.1136,6.1136,6.0925,6.0925,142400.0
2013-04-29 14:20:00,8.64,8.65,8.63,8.65,76800.0,6.0925,6.0995,6.0854,6.0995,76800.0
2013-04-29 14:30:00,8.65,8.67,8.65,8.65,92400.0,6.0995,6.1136,6.0995,6.0995,92400.0
2013-04-29 14:40:00,8.65,8.65,8.63,8.63,94800.0,6.0995,6.0995,6.0854,6.0854,94800.0
2013-04-29 14:50:00,8.63,8.64,8.61,8.62,320000.0,6.0854,6.0925,6.0713,6.0784,320000.0
2013-04-29 15:00:00,8.62,8.64,8.59,8.61,256400.0,6.0784,6.0925,6.0572,6.0713,256400.0
2013-04-29 15:10:00,8.61,8.63,8.6,8.63,186800.0,6.0713,6.0854,6.0643,6.0854,186800.0
2013-04-29 15:20:00,8.63,8.66,8.63,8.66,113600.0,6.0854,6.1066,6.0854,6.1066,113600.0
2013-04-29 15:30:00,8.65,8.65,8.64,8.65,159600.0,6.0995,6.0995,6.0925,6.0995,159600.0
2013-04-29 15:40:00,8.65,8.66,8.63,8.64,283200.0,6.0995,6.1066,6.0854,6.0925,283200.0
2013-04-29 15:50:00,8.64,8.65,8.63,8.65,341200.0,6.0925,6.0995,6.0854,6.0995,341200.0
2013-04-30 09:30:00,8.65,8.68,8.63,8.67,88800.0,6.0995,6.1207,6.0854,6.1136,88800.0
2013-04-30 09:40:00,8.67,8.68,8.61,8.66,190400.0,6.1136,6.1207,6.0713,6.1066,190400.0
2013-04-30 09:50:00,8.67,8.7,8.66,8.69,110400.0,6.1136,6.1348,6.1066,6.1277,110400.0
2013-04-30 10:00:00,8.69,8.72,8.69,8.71,194800.0,6.1277,6.1489,6.1277,6.1418,194800.0
2013-04-30 10:10:00,8.71,8.74,8.7,8.73,224400.0,6.1418,6.163,6.1348,6.1559,224400.0
2013-04-30 10:20:00,8.73,8.74,8.72,8.73,108400.0,6.1559,6.163,6.1489,6.1559,108400.0
2013-04-30 10:30:00,8.73,8.74,8.72,8.74,57600.0,6.1559,6.163,6.1489,6.163,57600.0
2013-04-30 10:40:00,8.74,8.74,8.73,8.74,81200.0,6.163,6.163,6.1559,6.163,81200.0
2013-04-30 10:50:00,8.74,8.75,8.69,8.69,228400.0,6.163,6.17,6.1277,6.1277,228400.0
2013-04-30 11:00:00,8.69,8.72,8.69,8.71,130400.0,6.1277,6.1489,6.1277,6.1418,130400.0
2013-04-30 11:10:00,8.71,8.78,8.71,8.78,294400.0,6.1418,6.1912,6.1418,6.1912,294400.0
2013-04-30 11:20:00,8.78,8.79,8.76,8.79,146800.0,6.1912,6.1982,6.1771,6.1982,146800.0
2013-04-30 11:30:00,8.79,8.81,8.77,8.81,213600.0,6.1982,6.2124,6.1841,6.2124,213600.0
2013-04-30 11:40:00,8.81,8.81,8.73,8.73,265200.0,6.2124,6.2124,6.1559,6.1559,265200.0
2013-04-30 11:50:00,8.73,8.82,8.73,8.81,295600.0,6.1559,6.2194,6.1559,6.2124,295600.0
2013-04-30 12:00:00,8.8,8.8,8.77,8.79,76000.0,6.2053,6.2053,6.1841,6.1982,76000.0
2013-04-30 12:10:00,8.79,8.8,8.76,8.77,55600.0,6.1982,6.2053,6.1771,6.1841,55600.0
2013-04-30 12:20:00,8.77,8.77,8.75,8.76,96800.0,6.1841,6.1841,6.17,6.1771,96800.0
2013-04-30 12:30:00,8.76,8.78,8.75,8.77,100800.0,6.1771,6.1912,6.17,6.1841,100800.0
2013-04-30 12:40:00,8.77,8.81,8.77,8.81,142800.0,6.1841,6.2124,6.1841,6.2124,142800.0
2013-04-30 12:50:00,8.81,8.86,8.81,8.82,242800.0,6.2124,6.2476,6.2124,6.2194,242800.0
2013-04-30 13:00:00,8.82,8.83,8.81,8.82,132400.0,6.2194,6.2265,6.2124,6.2194,132400.0
2013-04-30 13:10:00,8.82,8.83,8.81,8.81,68800.0,6.2194,6.2265,6.2124,6.2124,68800.0
2013-04-30 13:20:00,8.81,8.81,8.8,8.8,279600.0,6.2124,6.2124,6.2053,6.2053,279600.0
2013-04-30 13:30:00,8.81,8.81,8.78,8.81,484400.0,6.2124,6.2124,6.1912,6.2124,484400.0
2013-04-30 13:40:00,8.81,8.81,8.79,8.8,60800.0,6.2124,6.2124,6.1982,6.2053,60800.0
2013-04-30 13:50:00,8.8,8.8,8.8,8.8,64800.0,6.2053,6.2053,6.2053,6.2053,64800.0
2013-04-30 14:00:00,8.8,8.81,8.79,8.81,160800.0,6.2053,6.2124,6.1982,6.2124,160800.0
2013-04-30 14:10:00,8.81,8.84,8.81,8.81,134400.0,6.2124,6.2335,6.2124,6.2124,134400.0
2013-04-30 14:20:00,8.81,8.81,8.79,8.81,247200.0,6.2124,6.2124,6.1982,6.2124,247200.0
2013-04-30 14:30:00,8.81,8.81,8.76,8.76,237600.0,6.2124,6.2124,6.1771,6.1771,237600.0
2013-04-30 14:40:00,8.77,8.77,8.75,8.75,160800.0,6.1841,6.1841,6.17,6.17,160800.0
2013-04-30 14:50:00,8.75,8.78,8.75,8.77,90000.0,6.17,6.1912,6.17,6.1841,90000.0
2013-04-30 15:00:00,8.77,8.77,8.74,8.75,1165600.0,6.1841,6.1841,6.163,6.17,1165600.0
2013-04-30 15:10:00,8.74,8.75,8.72,8.73,316400.0,6.163,6.17,6.1489,6.1559,316400.0
2013-04-30 15:20:00,8.72,8.74,8.72,8.73,225600.0,6.1489,6.163,6.1489,6.1559,225600.0
2013-04-30 15:30:00,8.73,8.75,8.71,8.74,305200.0,6.1559,6.17,6.1418,6.163,305200.0
2013-04-30 15:40:00,8.74,8.74,8.72,8.74,735200.0,6.163,6.163,6.1489,6.163,735200.0
2013-04-30 15:50:00,8.74,8.74,8.72,8.73,1332800.0,6.163,6.163,6.1489,6.1559,1332800.0
2013-05-01 09:30:00,8.74,8.75,8.71,8.73,300400.0,6.163,6.17,6.1418,6.1559,300400.0
2013-05-01 09:40:00,8.73,8.77,8.7,8.73,239200.0,6.1559,6.1841,6.1348,6.1559,239200.0
2013-05-01 09:50:00,8.72,8.73,8.68,8.68,198000.0,6.1489,6.1559,6.1207,6.1207,198000.0
2013-05-01 10:00:00,8.69,8.77,8.68,8.71,257200.0,6.1277,6.1841,6.1207,6.1418,257200.0
2013-05-01 10:10:00,8.71,8.74,8.71,8.74,148400.0,6.1418,6.163,6.1418,6.163,148400.0
2013-05-01 10:20:00,8.74,8.78,8.72,8.73,142400.0,6.163,6.1912,6.1489,6.1559,142400.0
2013-05-01 10:30:00,8.73,8.76,8.73,8.76,106400.0,6.1559,6.1771,6.1559,6.1771,106400.0
2013-05-01 10:40:00,8.76,8.77,8.74,8.77,299200.0,6.1771,6.1841,6.163,6.1841,299200.0
2013-05-01 10:50:00,8.77,8.79,8.74,8.75,206800.0,6.1841,6.1982,6.163,6.17,206800.0
2013-05-01 11:00:00,8.74,8.74,8.71,8.71,265200.0,6.163,6.163,6.1418,6.1418,265200.0
2013-05-01 11:10:00,8.71,8.71,8.65,8.67,187200.0,6.1418,6.1418,6.0995,6.1136,187200.0
2013-05-01 11:20:00,8.66,8.67,8.63,8.67,205200.0,6.1066,6.1136,6.0854,6.1136,205200.0
2013-05-01 11:30:00,8.67,8.69,8.66,8.68,145600.0,6.1136,6.1277,6.1066,6.1207,145600.0
2013-05-01 11:40:00,8.68,8.7,8.66,8.69,145600.0,6.1207,6.1348,6.1066,6.1277,145600.0
2013-05-01 11:50:00,8.68,8.71,8.68,8.71,112800.0,6.1207,6.1418,6.1207,6.1418,112800.0
2013-05-01 12:00:00,8.71,8.71,8.67,8.67,136400.0,6.1418,6.1418,6.1136,6.1136,136400.0
2013-05-01 12:10:00,8.67,8.67,8.65,8.66,65200.0,6.1136,6.1136,6.0995,6.1066,65200.0
2013-05-01 12:20:00,8.66,8.68,8.66,8.67,152000.0,6.1066,6.1207,6.1066,6.1136,152000.0
2013-05-01 12:30:00,8.67,8.7,8.67,8.68,202000.0,6.1136,6.1348,6.1136,6.1207,202000.0
2013-05-01 12:40:00,8.68,8.68,8.67,8.68,108800.0,6.1207,6.1207,6.1136,6.1207,108800.0
2013-05-01 12:50:00,8.68,8.69,8.65,8.65,138000.0,6.1207,6.1277,6.0995,6.0995,138000.0
2013-05-01 13:00:00,8.65,8.67,8.63,8.63,132400.0,6.0995,6.1136,6.0854,6.0854,132400.0
2013-05-01 13:10:00,8.62,8.63,8.59,8.59,190000.0,6.0784,6.0854,6.0572,6.0572,190000.0
2013-05-01 13:20:00,8.59,8.65,8.58,8.64,190800.0,6.0572,6.0995,6.0502,6.0925,190800.0
2013-05-01 13:30:00,8.64,8.65,8.62,8.63,225600.0,6.0925,6.0995,6.0784,6.0854,225600.0
2013-05-01 13:40:00,8.62,8.65,8.62,8.64,155600.0,6.0784,6.0995,6.0784,6.0925,155600.0
2013-05-01 13:50:00,8.64,8.68,8.63,8.68,87600.0,6.0925,6.1207,6.0854,6.1207,87600.0
2013-05-01 14:00:00,8.69,8.71,8.67,8.7,154000.0,6.1277,6.1418,6.1136,6.1348,154000.0
2013-05-01 14:10:00,8.7,8.71,8.69,8.71,130800.0,6.1348,6.1418,6.1277,6.1418,130800.0
2013-05-01 14:20:00,8.71,8.73,8.71,8.73,234400.0,6.1418,6.1559,6.1418,6.1559,234400.0
2013-05-01 14:30:00,8.73,8.74,8.7,8.7,254800.0,6.1559,6.163,6.1348,6.1348,254800.0
2013-05-01 14:40:00,8.7,8.71,8.7,8.71,88800.0,6.1348,6.1418,6.1348,6.1418,88800.0
2013-05-01 14:50:00,8.71,8.72,8.7,8.71,70000.0,6.1418,6.1489,6.1348,6.1418,70000.0
2013-05-01 15:00:00,8.71,8.72,8.7,8.7,121600.0,6.1418,6.1489,6.1348,6.1348,121600.0
2013-05-01 15:10:00,8.7,8.71,8.7,8.7,130400.0,6.1348,6.1418,6.1348,6.1348,130400.0
2013-05-01 15:20:00,8.7,8.7,8.65,8.66,148800.0,6.1348,6.1348,6.0995,6.1066,148800.0
2013-05-01 15:30:00,8.67,8.68,8.66,8.66,92400.0,6.1136,6.1207,6.1066,6.1066,92400.0
2013-05-01 15:40:00,8.66,8.68,8.65,8.67,186400.0,6.1066,6.1207,6.0995,6.1136,186400.0
2013-05-01 15:50:00,8.67,8.69,8.67,8.69,535200.0,6.1136,6.1277,6.1136,6.1277,535200.0
2013-05-02 09:30:00,8.68,8.73,8.65,8.71,194400.0,6.1207,6.1559,6.0995,6.1418,194400.0
2013-05-02 09:40:00,8.71,8.76,8.71,8.74,99600.0,6.1418,6.1771,6.1418,6.163,99600.0
2013-05-02 09:50:00,8.74,8.78,8.73,8.77,155600.0,6.163,6.1912,6.1559,6.1841,155600.0
2013-05-02 10:00:00,8.78,8.78,8.71,8.71,222000.0,6.1912,6.1912,6.1418,6.1418,222000.0
2013-05-02 10:10:00,8.71,8.75,8.71,8.74,204000.0,6.1418,6.17,6.1418,6.163,204000.0
2013-05-02 10:20:00,8.75,8.77,8.74,8.74,169600.0,6.17,6.1841,6.163,6.163,169600.0
2013-05-02 10:30:00,8.74,8.74,8.72,8.72,210400.0,6.163,6.163,6.1489,6.1489,210400.0
2013-05-02 10:40:00,8.72,8.76,8.72,8.76,255200.0,6.1489,6.1771,6.1489,6.1771,255200.0
2013-05-02 10:50:00,8.76,8.8,8.76,8.8,133600.0,6.1771,6.2053,6.1771,6.2053,133600.0
2013-05-02 11:00:00,8.79,8.81,8.79,8.81,145200.0,6.1982,6.2124,6.1982,6.2124,145200.0
2013-05-02 11:10:00,8.81,8.84,8.81,8.83,202000.0,6.2124,6.2335,6.2124,6.2265,202000.0
2013-05-02 11:20:00,8.83,8.85,8.82,8.85,112400.0,6.2265,6.2406,6.2194,6.2406,112400.0
2013-05-02 11:30:00,8.84,8.86,8.82,8.85,192000.0,6.2335,6.2476,6.2194,6.2406,192000.0
2013-05-02 11:40:00,8.85,8.88,8.85,8.86,135600.0,6.2406,6.2617,6.2406,6.2476,135600.0
2013-05-02 11:50:00,8.86,8.89,8.86,8.88,117600.0,6.2476,6.2688,6.2476,6.2617,117600.0
2013-05-02 12:00:00,8.88,8.9,8.87,8.87,76000.0,6.2617,6.2758,6.2547,6.2547,76000.0
2013-05-02 12:10:00,8.87,8.88,8.86,8.87,83200.0,6.2547,6.2617,6.2476,6.2547,83200.0
2013-05-02 12:20:00,8.87,8.88,8.83,8.84,162400.0,6.2547,6.2617,6.2265,6.2335,162400.0
2013-05-02 12:30:00,8.84,8.84,8.82,8.83,132800.0,6.2335,6.2335,6.2194,6.2265,132800.0
2013-05-02 12:40:00,8.83,8.85,8.83,8.84,106400.0,6.2265,6.2406,6.2265,6.2335,106400.0
2013-05-02 12:50:00,8.84,8.87,8.84,8.87,68000.0,6.2335,6.2547,6.2335,6.2547,68000.0
2013-05-02 13:00:00,8.87,8.88,8.87,8.88,52800.0,6.2547,6.2617,6.2547,6.2617,52800.0
2013-05-02 13:10:00,8.88,8.88,8.87,8.88,82800.0,6.2617,6.2617,6.2547,6.2617,82800.0
2013-05-02 13:20:00,8.88,8.89,8.87,8.88,82800.0,6.2617,6.2688,6.2547,6.2617,82800.0
2013-05-02 13:30:00,8.88,8.88,8.85,8.85,150000.0,6.2617,6.2617,6.2406,6.2406,150000.0
2013-05-02 13:40:00,8.85,8.86,8.84,8.86,124400.0,6.2406,6.2476,6.2335,6.2476,124400.0
2013-05-02 13:50:00,8.86,8.88,8.85,8.88,87200.0,6.2476,6.2617,6.2406,6.2617,87200.0
2013-05-02 14:00:00,8.88,8.91,8.88,8.9,137600.0,6.2617,6.2829,6.2617,6.2758,137600.0
2013-05-02 14:10:00,8.9,8.91,8.9,8.91,143200.0,6.2758,6.2829,6.2758,6.2829,143200.0
2013-05-02 14:20:00,8.91,8.94,8.9,8.94,139600.0,6.2829,6.304,6.2758,6.304,139600.0
2013-05-02 14:30:00,8.94,8.96,8.93,8.96,176000.0,6.304,6.3181,6.297,6.3181,176000.0
2013-05-02 14:40:00,8.96,8.99,8.96,8.99,306000.0,6.3181,6.3393,6.3181,6.3393,306000.0
2013-05-02 14:50:00,8.99,8.99,8.97,8.99,193600.0,6.3393,6.3393,6.3252,6.3393,193600.0
2013-05-02 15:00:00,8.99,9.01,8.99,8.99,222400.0,6.3393,6.3534,6.3393,6.3393,222400.0
2013-05-02 15:10:00,8.99,9.02,8.99,9.01,252400.0,6.3393,6.3604,6.3393,6.3534,252400.0
2013-05-02 15:20:00,9.01,9.01,8.98,8.99,475200.0,6.3534,6.3534,6.3322,6.3393,475200.0
2013-05-02 15:30:00,8.99,9.01,8.99,9.01,387200.0,6.3393,6.3534,6.3393,6.3534,387200.0
2013-05-02 15:40:00,9.01,9.04,9.0,9.04,615200.0,6.3534,6.3745,6.3463,6.3745,615200.0
2013-05-02 15:50:00,9.04,9.09,9.04,9.08,1420000.0,6.3745,6.4098,6.3745,6.4027,1420000.0
2013-05-03 09:30:00,9.14,9.17,9.13,9.17,467200.0,6.4451,6.4662,6.438,6.4662,467200.0
2013-05-03 09:40:00,9.17,9.19,9.11,9.16,484000.0,6.4662,6.4803,6.4239,6.4592,484000.0
2013-05-03 09:50:00,9.16,9.21,9.13,9.21,492400.0,6.4592,6.4944,6.438,6.4944,492400.0
2013-05-03 10:00:00,9.21,9.24,9.19,9.24,373200.0,6.4944,6.5156,6.4803,6.5156,373200.0
2013-05-03 10:10:00,9.24,9.26,9.2,9.24,577600.0,6.5156,6.5297,6.4874,6.5156,577600.0
2013-05-03 10:20:00,9.24,9.3,9.24,9.29,733600.0,6.5156,6.5579,6.5156,6.5508,733600.0
2013-05-03 10:30:00,9.29,9.3,9.26,9.28,339600.0,6.5508,6.5579,6.5297,6.5438,339600.0
2013-05-03 10:40:00,9.28,9.28,9.22,9.24,105200.0,6.5438,6.5438,6.5015,6.5156,105200.0
2013-05-03 10:50:00,9.24,9.25,9.23,9.24,82000.0,6.5156,6.5226,6.5085,6.5156,82000.0
2013-05-03 11:00:00,9.24,9.25,9.24,9.25,162800.0,6.5156,6.5226,6.5156,6.5226,162800.0
2013-05-03 11:10:00,9.25,9.28,9.24,9.27,171200.0,6.5226,6.5438,6.5156,6.5367,171200.0
2013-05-03 11:20:00,9.27,9.29,9.25,9.29,202000.0,6.5367,6.5508,6.5226,6.5508,202000.0
2013-05-03 11:30:00,9.29,9.3,9.28,9.28,146400.0,6.5508,6.5579,6.5438,6.5438,146400.0
2013-05-03 11:40:00,9.28,9.28,9.24,9.25,171200.0,6.5438,6.5438,6.5156,6.5226,171200.0
2013-05-03 11:50:00,9.25,9.26,9.24,9.25,108400.0,6.5226,6.5297,6.5156,6.5226,108400.0
2013-05-03 12:00:00,9.25,9.27,9.25,9.27,186000.0,6.5226,6.5367,6.5226,6.5367,186000.0
2013-05-03 12:10:00,9.27,9.27,9.24,9.25,221200.0,6.5367,6.5367,6.5156,6.5226,221200.0
2013-05-03 12:20:00,9.25,9.29,9.24,9.28,170000.0,6.5226,6.5508,6.5156,6.5438,170000.0
2013-05-03 12:30:00,9.28,9.31,9.27,9.29,358000.0,6.5438,6.5649,6.5367,6.5508,358000.0
2013-05-03 12:40:00,9.29,9.3,9.24,9.24,110000.0,6.5508,6.5579,6.5156,6.5156,110000.0
2013-05-03 12:50:00,9.24,9.25,9.24,9.25,235600.0,6.5156,6.5226,6.5156,6.5226,235600.0
2013-05-03 13:00:00,9.25,9.26,9.24,9.24,101200.0,6.5226,6.5297,6.5156,6.5156,101200.0
2013-05-03 13:10:00,9.24,9.28,9.24,9.26,410400.0,6.5156,6.5438,6.5156,6.5297,410400.0
2013-05-03 13:20:00,9.26,9.3,9.24,9.29,146400.0,6.5297,6.5579,6.5156,6.5508,146400.0
2013-05-03 13:30:00,9.29,9.29,9.24,9.25,95600.0,6.5508,6.5508,6.5156,6.5226,95600.0
2013-05-03 13:40:00,9.25,9.27,9.24,9.26,142000.0,6.5226,6.5367,6.5156,6.5297,142000.0
2013-05-03 13:50:00,9.26,9.27,9.24,9.25,116000.0,6.5297,6.5367,6.5156,6.5226,116000.0
2013-05-03 14:00:00,9.25,9.26,9.24,9.26,81200.0,6.5226,6.5297,6.5156,6.5297,81200.0
2013-05-03 14:10:00,9.25,9.26,9.25,9.26,95200.0,6.5226,6.5297,6.5226,6.5297,95200.0
2013-05-03 14:20:00,9.26,9.27,9.26,9.26,71600.0,6.5297,6.5367,6.5297,6.5297,71600.0
2013-05-03 14:30:00,9.26,9.28,9.25,9.28,185600.0,6.5297,6.5438,6.5226,6.5438,185600.0
2013-05-03 14:40:00,9.27,9.27,9.23,9.24,198800.0,6.5367,6.5367,6.5085,6.5156,198800.0
2013-05-03 14:50:00,9.24,9.24,9.22,9.23,188400.0,6.5156,6.5156,6.5015,6.5085,188400.0
2013-05-03 15:00:00,9.23,9.24,9.22,9.24,160400.0,6.5085,6.5156,6.5015,6.5156,160400.0
2013-05-03 15:10:00,9.24,9.27,9.24,9.26,231200.0,6.5156,6.5367,6.5156,6.5297,231200.0
2013-05-03 15:20:00,9.25,9.28,9.25,9.28,176000.0,6.5226,6.5438,6.5226,6.5438,176000.0
2013-05-03 15:30:00,9.27,9.27,9.25,9.26,492000.0,6.5367,6.5367,6.5226,6.5297,492000.0
2013-05-03 15:40:00,9.26,9.26,9.25,9.25,429200.0,6.5297,6.5297,6.5226,6.5226,429200.0
2013-05-03 15:50:00,9.25,9.29,9.25,9.29,975200.0,6.5226,6.5508,6.5226,6.5508,975200.0
2013-05-06 09:30:00,9.25,9.31,9.16,9.29,554000.0,6.5226,6.5649,6.4592,6.5508,554000.0
2013-05-06 09:40:00,9.29,9.3,9.26,9.3,318800.0,6.5508,6.5579,6.5297,6.5579,318800.0
2013-05-06 09:50:00,9.3,9.35,9.3,9.32,226000.0,6.5579,6.5931,6.5579,6.572,226000.0
2013-05-06 10:00:00,9.33,9.36,9.31,9.31,300000.0,6.579,6.6002,6.5649,6.5649,300000.0
2013-05-06 10:10:00,9.31,9.32,9.26,9.27,248400.0,6.5649,6.572,6.5297,6.5367,248400.0
2013-05-06 10:20:00,9.26,9.29,9.24,9.26,206800.0,6.5297,6.5508,6.5156,6.5297,206800.0
2013-05-06 10:30:00,9.26,9.31,9.25,9.31,521200.0,6.5297,6.5649,6.5226,6.5649,521200.0
2013-05-06 10:40:00,9.31,9.31,9.29,9.3,88800.0,6.5649,6.5649,6.5508,6.5579,88800.0
2013-05-06 10:50:00,9.3,9.33,9.29,9.33,141600.0,6.5579,6.579,6.5508,6.579,141600.0
2013-05-06 11:00:00,9.33,9.35,9.3,9.32,182000.0,6.579,6.5931,6.5579,6.572,182000.0
2013-05-06 11:10:00,9.31,9.32,9.27,9.27,129200.0,6.5649,6.572,6.5367,6.5367,129200.0
2013-05-06 11:20:00,9.27,9.27,9.24,9.24,99200.0,6.5367,6.5367,6.5156,6.5156,99200.0
2013-05-06 11:30:00,9.24,9.24,9.21,9.21,118000.0,6.5156,6.5156,6.4944,6.4944,118000.0
2013-05-06 11:40:00,9.22,9.22,9.18,9.18,176800.0,6.5015,6.5015,6.4733,6.4733,176800.0
2013-05-06 11:50:00,9.18,9.26,9.18,9.26,166000.0,6.4733,6.5297,6.4733,6.5297,166000.0
2013-05-06 12:00:00,9.26,9.27,9.24,9.27,105600.0,6.5297,6.5367,6.5156,6.5367,105600.0
2013-05-06 12:10:00,9.27,9.3,9.27,9.3,183200.0,6.5367,6.5579,6.5367,6.5579,183200.0
2013-05-06 12:20:00,9.3,9.31,9.29,9.3,68000.0,6.5579,6.5649,6.5508,6.5579,68000.0
2013-05-06 12:30:00,9.3,9.32,9.29,9.31,80800.0,6.5579,6.572,6.5508,6.5649,80800.0
2013-05-06 12:40:00,9.31,9.32,9.31,9.31,63200.0,6.5649,6.572,6.5649,6.5649,63200.0
2013-05-06 12:50:00,9.31,9.33,9.31,9.31,126000.0,6.5649,6.579,6.5649,6.5649,126000.0
2013-05-06 13:00:00,9.31,9.34,9.31,9.33,124800.0,6.5649,6.5861,6.5649,6.579,124800.0
2013-05-06 13:10:00,9.33,9.34,9.32,9.32,112800.0,6.579,6.5861,6.572,6.572,112800.0
2013-05-06 13:20:00,9.32,9.33,9.31,9.33,151600.0,6.572,6.579,6.5649,6.579,151600.0
2013-05-06 13:30:00,9.33,9.33,9.32,9.33,140400.0,6.579,6.579,6.572,6.579,140400.0
2013-05-06 13:40:00,9.33,9.34,9.32,9.33,482000.0,6.579,6.5861,6.572,6.579,482000.0
2013-05-06 13:50:00,9.34,9.36,9.34,9.36,106000.0,6.5861,6.6002,6.5861,6.6002,106000.0
2013-05-06 14:00:00,9.35,9.36,9.33,9.36,92400.0,6.5931,6.6002,6.579,6.6002,92400.0
2013-05-06 14:10:00,9.36,9.37,9.34,9.35,60400.0,6.6002,6.6072,6.5861,6.5931,60400.0
2013-05-06 14:20:00,9.35,9.36,9.34,9.35,108800.0,6.5931,6.6002,6.5861,6.5931,108800.0
2013-05-06 14:30:00,9.35,9.36,9.34,9.34,138400.0,6.5931,6.6002,6.5861,6.5861,138400.0
2013-05-06 14:40:00,9.34,9.34,9.3,9.3,150000.0,6.5861,6.5861,6.5579,6.5579,150000.0
2013-05-06 14:50:00,9.3,9.31,9.28,9.3,115600.0,6.5579,6.5649,6.5438,6.5579,115600.0
2013-05-06 15:00:00,9.3,9.31,9.3,9.3,144000.0,6.5579,6.5649,6.5579,6.5579,144000.0
2013-05-06 15:10:00,9.3,9.32,9.3,9.31,106800.0,6.5579,6.572,6.5579,6.5649,106800.0
2013-05-06 15:20:00,9.31,9.31,9.3,9.31,98800.0,6.5649,6.5649,6.5579,6.5649,98800.0
2013-05-06 15:30:00,9.31,9.34,9.31,9.33,192800.0,6.5649,6.5861,6.5649,6.579,192800.0
2013-05-06 15:40:00,9.34,9.34,9.28,9.28,768800.0,6.5861,6.5861,6.5438,6.5438,768800.0
2013-05-06 15:50:00,9.28,9.31,9.26,9.3,595600.0,6.5438,6.5649,6.5297,6.5579,595600.0
2013-05-07 09:30:00,9.43,9.43,9.33,9.36,714000.0,6.6495,6.6495,6.579,6.6002,714000.0
2013-05-07 09:40:00,9.36,9.37,9.34,9.35,494000.0,6.6002,6.6072,6.5861,6.5931,494000.0
2013-05-07 09:50:00,9.35,9.37,9.34,9.36,288400.0,6.5931,6.6072,6.5861,6.6002,288400.0
2013-05-07 10:00:00,9.36,9.39,9.35,9.36,539600.0,6.6002,6.6213,6.5931,6.6002,539600.0
2013-05-07 10:10:00,9.36,9.36,9.27,9.28,336800.0,6.6002,6.6002,6.5367,6.5438,336800.0
2013-05-07 10:20:00,9.28,9.3,9.25,9.3,170000.0,6.5438,6.5579,6.5226,6.5579,170000.0
2013-05-07 10:30:00,9.3,9.33,9.29,9.33,137600.0,6.5579,6.579,6.5508,6.579,137600.0
2013-05-07 10:40:00,9.33,9.36,9.33,9.34,143200.0,6.579,6.6002,6.579,6.5861,143200.0
2013-05-07 10:50:00,9.34,9.35,9.3,9.3,461600.0,6.5861,6.5931,6.5579,6.5579,461600.0
2013-05-07 11:00:00,9.3,9.31,9.27,9.28,206400.0,6.5579,6.5649,6.5367,6.5438,206400.0
2013-05-07 11:10:00,9.27,9.28,9.27,9.28,186800.0,6.5367,6.5438,6.5367,6.5438,186800.0
2013-05-07 11:20:00,9.28,9.29,9.27,9.29,119600.0,6.5438,6.5508,6.5367,6.5508,119600.0
2013-05-07 11:30:00,9.28,9.3,9.26,9.3,128800.0,6.5438,6.5579,6.5297,6.5579,128800.0
2013-05-07 11:40:00,9.29,9.32,9.29,9.32,64400.0,6.5508,6.572,6.5508,6.572,64400.0
2013-05-07 11:50:00,9.32,9.33,9.31,9.31,90400.0,6.572,6.579,6.5649,6.5649,90400.0
2013-05-07 12:00:00,9.31,9.31,9.29,9.29,60400.0,6.5649,6.5649,6.5508,6.5508,60400.0
2013-05-07 12:10:00,9.29,9.29,9.28,9.28,53600.0,6.5508,6.5508,6.5438,6.5438,53600.0
2013-05-07 12:20:00,9.28,9.3,9.28,9.29,195200.0,6.5438,6.5579,6.5438,6.5508,195200.0
2013-05-07 12:30:00,9.29,9.29,9.23,9.25,248000.0,6.5508,6.5508,6.5085,6.5226,248000.0
2013-05-07 12:40:00,9.25,9.26,9.24,9.24,210000.0,6.5226,6.5297,6.5156,6.5156,210000.0
2013-05-07 12:50:00,9.24,9.26,9.23,9.23,210400.0,6.5156,6.5297,6.5085,6.5085,210400.0
2013-05-07 13:00:00,9.23,9.26,9.23,9.25,190800.0,6.5085,6.5297,6.5085,6.5226,190800.0
2013-05-07 13:10:00,9.25,9.26,9.24,9.25,116000.0,6.5226,6.5297,6.5156,6.5226,116000.0
2013-05-07 13:20:00,9.25,9.25,9.24,9.25,130000.0,6.5226,6.5226,6.5156,6.5226,130000.0
2013-05-07 13:30:00,9.25,9.25,9.24,9.24,156000.0,6.5226,6.5226,6.5156,6.5156,156000.0
2013-05-07 13:40:00,9.24,9.26,9.24,9.25,750400.0,6.5156,6.5297,6.5156,6.5226,750400.0
2013-05-07 13:50:00,9.25,9.25,9.24,9.25,145200.0,6.5226,6.5226,6.5156,6.5226,145200.0
2013-05-07 14:00:00,9.25,9.25,9.25,9.25,161600.0,6.5226,6.5226,6.5226,6.5226,161600.0
2013-05-07 14:10:00,9.25,9.25,9.24,9.25,154800.0,6.5226,6.5226,6.5156,6.5226,154800.0
2013-05-07 14:20:00,9.25,9.25,9.23,9.24,416000.0,6.5226,6.5226,6.5085,6.5156,416000.0
2013-05-07 14:30:00,9.24,9.24,9.23,9.24,454400.0,6.5156,6.5156,6.5085,6.5156,454400.0
2013-05-07 14:40:00,9.24,9.24,9.23,9.24,589600.0,6.5156,6.5156,6.5085,6.5156,589600.0
2013-05-07 14:50:00,9.24,9.25,9.24,9.25,398800.0,6.5156,6.5226,6.5156,6.5226,398800.0
2013-05-07 15:00:00,9.25,9.26,9.25,9.25,297600.0,6.5226,6.5297,6.5226,6.5226,297600.0
2013-05-07 15:10:00,9.25,9.3,9.25,9.3,392400.0,6.5226,6.5579,6.5226,6.5579,392400.0
2013-05-07 15:20:00,9.3,9.32,9.27,9.32,410800.0,6.5579,6.572,6.5367,6.572,410800.0
2013-05-07 15:30:00,9.32,9.39,9.32,9.39,366000.0,6.572,6.6213,6.572,6.6213,366000.0
2013-05-07 15:40:00,9.38,9.38,9.33,9.33,652400.0,6.6143,6.6143,6.579,6.579,652400.0
2013-05-07 15:50:00,9.33,9.33,9.32,9.33,561600.0,6.579,6.579,6.572,6.579,561600.0
2013-05-08 09:30:00,9.38,9.43,9.31,9.43,765200.0,6.6143,6.6495,6.5649,6.6495,765200.0
2013-05-08 09:40:00,9.43,9.43,9.38,9.42,657200.0,6.6495,6.6495,6.6143,6.6425,657200.0
2013-05-08 09:50:00,9.42,9.5,9.41,9.49,542800.0,6.6425,6.6989,6.6354,6.6919,542800.0
2013-05-08 10:00:00,9.5,9.52,9.49,9.5,434000.0,6.6989,6.713,6.6919,6.6989,434000.0
2013-05-08 10:10:00,9.5,9.51,9.47,9.49,267200.0,6.6989,6.706,6.6778,6.6919,267200.0
2013-05-08 10:20:00,9.49,9.53,9.48,9.52,516000.0,6.6919,6.7201,6.6848,6.713,516000.0
2013-05-08 10:30:00,9.52,9.58,9.52,9.58,317600.0,6.713,6.7553,6.713,6.7553,317600.0
2013-05-08 10:40:00,9.57,9.64,9.57,9.62,1003200.0,6.7483,6.7976,6.7483,6.7835,1003200.0
2013-05-08 10:50:00,9.62,9.64,9.59,9.59,172000.0,6.7835,6.7976,6.7624,6.7624,172000.0
2013-05-08 11:00:00,9.59,9.59,9.54,9.55,464800.0,6.7624,6.7624,6.7271,6.7342,464800.0
2013-05-08 11:10:00,9.55,9.59,9.54,9.54,164000.0,6.7342,6.7624,6.7271,6.7271,164000.0
2013-05-08 11:20:00,9.54,9.54,9.5,9.51,304000.0,6.7271,6.7271,6.6989,6.706,304000.0
2013-05-08 11:30:00,9.52,9.53,9.51,9.53,176400.0,6.713,6.7201,6.706,6.7201,176400.0
2013-05-08 11:40:00,9.52,9.52,9.49,9.51,206000.0,6.713,6.713,6.6919,6.706,206000.0
2013-05-08 11:50:00,9.51,9.55,9.51,9.54,112000.0,6.706,6.7342,6.706,6.7271,112000.0
2013-05-08 12:00:00,9.54,9.54,9.53,9.54,86800.0,6.7271,6.7271,6.7201,6.7271,86800.0
2013-05-08 12:10:00,9.54,9.54,9.49,9.5,120000.0,6.7271,6.7271,6.6919,6.6989,120000.0
2013-05-08 12:20:00,9.49,9.49,9.44,9.44,168800.0,6.6919,6.6919,6.6566,6.6566,168800.0
2013-05-08 12:30:00,9.45,9.46,9.43,9.46,127600.0,6.6636,6.6707,6.6495,6.6707,127600.0
2013-05-08 12:40:00,9.46,9.46,9.42,9.42,125600.0,6.6707,6.6707,6.6425,6.6425,125600.0
2013-05-08 12:50:00,9.43,9.43,9.4,9.4,159200.0,6.6495,6.6495,6.6284,6.6284,159200.0
2013-05-08 13:00:00,9.41,9.42,9.4,9.4,140400.0,6.6354,6.6425,6.6284,6.6284,140400.0
2013-05-08 13:10:00,9.4,9.4,9.37,9.38,160000.0,6.6284,6.6284,6.6072,6.6143,160000.0
2013-05-08 13:20:00,9.38,9.4,9.38,9.38,309600.0,6.6143,6.6284,6.6143,6.6143,309600.0
2013-05-08 13:30:00,9.38,9.39,9.37,9.38,148000.0,6.6143,6.6213,6.6072,6.6143,148000.0
2013-05-08 13:40:00,9.39,9.39,9.36,9.37,141600.0,6.6213,6.6213,6.6002,6.6072,141600.0
2013-05-08 13:50:00,9.37,9.38,9.36,9.36,106800.0,6.6072,6.6143,6.6002,6.6002,106800.0
2013-05-08 14:00:00,9.36,9.38,9.35,9.36,124400.0,6.6002,6.6143,6.5931,6.6002,124400.0
2013-05-08 14:10:00,9.36,9.36,9.34,9.34,168400.0,6.6002,6.6002,6.5861,6.5861,168400.0
2013-05-08 14:20:00,9.35,9.36,9.34,9.35,126400.0,6.5931,6.6002,6.5861,6.5931,126400.0
2013-05-08 14:30:00,9.35,9.35,9.3,9.31,339200.0,6.5931,6.5931,6.5579,6.5649,339200.0
2013-05-08 14:40:00,9.31,9.32,9.3,9.31,298800.0,6.5649,6.572,6.5579,6.5649,298800.0
2013-05-08 14:50:00,9.31,9.31,9.3,9.31,214000.0,6.5649,6.5649,6.5579,6.5649,214000.0
2013-05-08 15:00:00,9.31,9.31,9.29,9.3,194800.0,6.5649,6.5649,6.5508,6.5579,194800.0
2013-05-08 15:10:00,9.3,9.3,9.28,9.29,485200.0,6.5579,6.5579,6.5438,6.5508,485200.0
2013-05-08 15:20:00,9.29,9.3,9.28,9.29,345600.0,6.5508,6.5579,6.5438,6.5508,345600.0
2013-05-08 15:30:00,9.29,9.29,9.27,9.28,449600.0,6.5508,6.5508,6.5367,6.5438,449600.0
2013-05-08 15:40:00,9.28,9.29,9.27,9.27,393600.0,6.5438,6.5508,6.5367,6.5367,393600.0
2013-05-08 15:50:00,9.27,9.29,9.27,9.29,880400.0,6.5367,6.5508,6.5367,6.5508,880400.0
2013-05-09 09:30:00,9.28,9.29,9.25,9.28,272800.0,6.5438,6.5508,6.5226,6.5438,272800.0
2013-05-09 09:40:00,9.28,9.38,9.28,9.37,233600.0,6.5438,6.6143,6.5438,6.6072,233600.0
2013-05-09 09:50:00,9.36,9.38,9.34,9.35,244400.0,6.6002,6.6143,6.5861,6.5931,244400.0
2013-05-09 10:00:00,9.35,9.37,9.3,9.32,200000.0,6.5931,6.6072,6.5579,6.572,200000.0
2013-05-09 10:10:00,9.32,9.33,9.27,9.28,280400.0,6.572,6.579,6.5367,6.5438,280400.0
2013-05-09 10:20:00,9.27,9.27,9.2,9.2,496000.0,6.5367,6.5367,6.4874,6.4874,496000.0
2013-05-09 10:30:00,9.21,9.22,9.19,9.22,265600.0,6.4944,6.5015,6.4803,6.5015,265600.0
2013-05-09 10:40:00,9.22,9.22,9.2,9.21,149600.0,6.5015,6.5015,6.4874,6.4944,149600.0
2013-05-09 10:50:00,9.21,9.22,9.2,9.22,242800.0,6.4944,6.5015,6.4874,6.5015,242800.0
2013-05-09 11:00:00,9.21,9.22,9.2,9.2,1016800.0,6.4944,6.5015,6.4874,6.4874,1016800.0
2013-05-09 11:10:00,9.2,9.2,9.17,9.18,314800.0,6.4874,6.4874,6.4662,6.4733,314800.0
2013-05-09 11:20:00,9.18,9.22,9.18,9.2,431200.0,6.4733,6.5015,6.4733,6.4874,431200.0
2013-05-09 11:30:00,9.2,9.2,9.19,9.2,215600.0,6.4874,6.4874,6.4803,6.4874,215600.0
2013-05-09 11:40:00,9.2,9.21,9.19,9.2,610400.0,6.4874,6.4944,6.4803,6.4874,610400.0
2013-05-09 11:50:00,9.2,9.2,9.16,9.16,300800.0,6.4874,6.4874,6.4592,6.4592,300800.0
2013-05-09 12:00:00,9.16,9.19,9.15,9.18,360000.0,6.4592,6.4803,6.4521,6.4733,360000.0
2013-05-09 12:10:00,9.19,9.2,9.19,9.19,226000.0,6.4803,6.4874,6.4803,6.4803,226000.0
2013-05-09 12:20:00,9.19,9.2,9.18,9.19,371600.0,6.4803,6.4874,6.4733,6.4803,371600.0
2013-05-09 12:30:00,9.19,9.2,9.19,9.2,256400.0,6.4803,6.4874,6.4803,6.4874,256400.0
2013-05-09 12:40:00,9.2,9.22,9.19,9.19,506000.0,6.4874,6.5015,6.4803,6.4803,506000.0
2013-05-09 12:50:00,9.19,9.21,9.19,9.2,167200.0,6.4803,6.4944,6.4803,6.4874,167200.0
2013-05-09 13:00:00,9.21,9.27,9.21,9.26,246800.0,6.4944,6.5367,6.4944,6.5297,246800.0
2013-05-09 13:10:00,9.27,9.27,9.24,9.26,244000.0,6.5367,6.5367,6.5156,6.5297,244000.0
2013-05-09 13:20:00,9.26,9.3,9.25,9.29,153200.0,6.5297,6.5579,6.5226,6.5508,153200.0
2013-05-09 13:30:00,9.29,9.32,9.28,9.29,178400.0,6.5508,6.572,6.5438,6.5508,178400.0
2013-05-09 13:40:00,9.29,9.3,9.29,9.3,364400.0,6.5508,6.5579,6.5508,6.5579,364400.0
2013-05-09 13:50:00,9.3,9.32,9.28,9.29,177600.0,6.5579,6.572,6.5438,6.5508,177600.0
2013-05-09 14:00:00,9.29,9.29,9.27,9.28,317600.0,6.5508,6.5508,6.5367,6.5438,317600.0
2013-05-09 14:10:00,9.28,9.29,9.25,9.27,162400.0,6.5438,6.5508,6.5226,6.5367,162400.0
2013-05-09 14:20:00,9.27,9.27,9.25,9.27,192400.0,6.5367,6.5367,6.5226,6.5367,192400.0
2013-05-09 14:30:00,9.27,9.28,9.24,9.25,197600.0,6.5367,6.5438,6.5156,6.5226,197600.0
2013-05-09 14:40:00,9.26,9.27,9.24,9.26,173600.0,6.5297,6.5367,6.5156,6.5297,173600.0
2013-05-09 14:50:00,9.26,9.27,9.24,9.24,244800.0,6.5297,6.5367,6.5156,6.5156,244800.0
2013-05-09 15:00:00,9.24,9.27,9.23,9.26,384400.0,6.5156,6.5367,6.5085,6.5297,384400.0
2013-05-09 15:10:00,9.26,9.27,9.25,9.25,512800.0,6.5297,6.5367,6.5226,6.5226,512800.0
2013-05-09 15:20:00,9.25,9.28,9.25,9.26,509200.0,6.5226,6.5438,6.5226,6.5297,509200.0
2013-05-09 15:30:00,9.26,9.28,9.26,9.27,301200.0,6.5297,6.5438,6.5297,6.5367,301200.0
2013-05-09 15:40:00,9.27,9.28,9.26,9.27,429200.0,6.5367,6.5438,6.5297,6.5367,429200.0
2013-05-09 15:50:00,9.27,9.28,9.25,9.27,1006400.0,6.5367,6.5438,6.5226,6.5367,1006400.0
2013-05-10 09:30:00,9.28,9.35,9.28,9.29,164800.0,6.5438,6.5931,6.5438,6.5508,164800.0
2013-05-10 09:40:00,9.3,9.37,9.28,9.36,135200.0,6.5579,6.6072,6.5438,6.6002,135200.0
2013-05-10 09:50:00,9.36,9.42,9.35,9.42,281200.0,6.6002,6.6425,6.5931,6.6425,281200.0
2013-05-10 10:00:00,9.41,9.46,9.41,9.45,182400.0,6.6354,6.6707,6.6354,6.6636,182400.0
2013-05-10 10:10:00,9.46,9.5,9.46,9.5,230400.0,6.6707,6.6989,6.6707,6.6989,230400.0
2013-05-10 10:20:00,9.5,9.5,9.44,9.46,293600.0,6.6989,6.6989,6.6566,6.6707,293600.0
2013-05-10 10:30:00,9.46,9.47,9.43,9.45,184000.0,6.6707,6.6778,6.6495,6.6636,184000.0
2013-05-10 10:40:00,9.44,9.46,9.42,9.46,266000.0,6.6566,6.6707,6.6425,6.6707,266000.0
2013-05-10 10:50:00,9.46,9.49,9.46,9.49,306800.0,6.6707,6.6919,6.6707,6.6919,306800.0
2013-05-10 11:00:00,9.49,9.5,9.48,9.48,430800.0,6.6919,6.6989,6.6848,6.6848,430800.0
2013-05-10 11:10:00,9.48,9.48,9.45,9.47,224800.0,6.6848,6.6848,6.6636,6.6778,224800.0
2013-05-10 11:20:00,9.47,9.48,9.46,9.48,220400.0,6.6778,6.6848,6.6707,6.6848,220400.0
2013-05-10 11:30:00,9.49,9.5,9.48,9.49,411600.0,6.6919,6.6989,6.6848,6.6919,411600.0
2013-05-10 11:40:00,9.49,9.55,9.49,9.51,320400.0,6.6919,6.7342,6.6919,6.706,320400.0
2013-05-10 11:50:00,9.52,9.56,9.52,9.56,253600.0,6.713,6.7412,6.713,6.7412,253600.0
2013-05-10 12:00:00,9.56,9.56,9.49,9.49,226800.0,6.7412,6.7412,6.6919,6.6919,226800.0
2013-05-10 12:10:00,9.49,9.5,9.47,9.49,154800.0,6.6919,6.6989,6.6778,6.6919,154800.0
2013-05-10 12:20:00,9.49,9.49,9.45,9.49,206400.0,6.6919,6.6919,6.6636,6.6919,206400.0
2013-05-10 12:30:00,9.5,9.5,9.47,9.47,78800.0,6.6989,6.6989,6.6778,6.6778,78800.0
2013-05-10 12:40:00,9.48,9.51,9.48,9.49,119600.0,6.6848,6.706,6.6848,6.6919,119600.0
2013-05-10 12:50:00,9.49,9.5,9.49,9.5,60800.0,6.6919,6.6989,6.6919,6.6989,60800.0
2013-05-10 13:00:00,9.5,9.52,9.5,9.51,135600.0,6.6989,6.713,6.6989,6.706,135600.0
2013-05-10 13:10:00,9.51,9.53,9.51,9.53,72000.0,6.706,6.7201,6.706,6.7201,72000.0
2013-05-10 13:20:00,9.53,9.53,9.49,9.53,117200.0,6.7201,6.7201,6.6919,6.7201,117200.0
2013-05-10 13:30:00,9.53,9.53,9.5,9.51,99200.0,6.7201,6.7201,6.6989,6.706,99200.0
2013-05-10 13:40:00,9.51,9.52,9.51,9.51,63600.0,6.706,6.713,6.706,6.706,63600.0
2013-05-10 13:50:00,9.51,9.53,9.51,9.52,70400.0,6.706,6.7201,6.706,6.713,70400.0
2013-05-10 14:00:00,9.52,9.54,9.52,9.53,134400.0,6.713,6.7271,6.713,6.7201,134400.0
2013-05-10 14:10:00,9.53,9.54,9.51,9.52,97200.0,6.7201,6.7271,6.706,6.713,97200.0
2013-05-10 14:20:00,9.52,9.54,9.52,9.54,109600.0,6.713,6.7271,6.713,6.7271,109600.0
2013-05-10 14:30:00,9.54,9.54,9.52,9.52,168400.0,6.7271,6.7271,6.713,6.713,168400.0
2013-05-10 14:40:00,9.53,9.57,9.52,9.56,250000.0,6.7201,6.7483,6.713,6.7412,250000.0
2013-05-10 14:50:00,9.56,9.57,9.55,9.57,291200.0,6.7412,6.7483,6.7342,6.7483,291200.0
2013-05-10 15:00:00,9.57,9.57,9.55,9.57,320000.0,6.7483,6.7483,6.7342,6.7483,320000.0
2013-05-10 15:10:00,9.57,9.58,9.57,9.57,190800.0,6.7483,6.7553,6.7483,6.7483,190800.0
2013-05-10 15:20:00,9.57,9.58,9.55,9.56,271600.0,6.7483,6.7553,6.7342,6.7412,271600.0
2013-05-10 15:30:00,9.56,9.57,9.55,9.56,352800.0,6.7412,6.7483,6.7342,6.7412,352800.0
2013-05-10 15:40:00,9.57,9.58,9.55,9.56,454800.0,6.7483,6.7553,6.7342,6.7412,454800.0
2013-05-10 15:50:00,9.56,9.6,9.54,9.6,906800.0,6.7412,6.7694,6.7271,6.7694,906800.0
2013-05-13 09:30:00,9.56,9.62,9.55,9.62,180800.0,6.7412,6.7835,6.7342,6.7835,180800.0
2013-05-13 09:40:00,9.62,9.62,9.58,9.62,754000.0,6.7835,6.7835,6.7553,6.7835,754000.0
2013-05-13 09:50:00,9.61,9.65,9.6,9.63,385600.0,6.7765,6.8047,6.7694,6.7906,385600.0
2013-05-13 10:00:00,9.62,9.64,9.59,9.6,194400.0,6.7835,6.7976,6.7624,6.7694,194400.0
2013-05-13 10:10:00,9.6,9.61,9.59,9.6,218400.0,6.7694,6.7765,6.7624,6.7694,218400.0
2013-05-13 10:20:00,9.6,9.62,9.6,9.62,251600.0,6.7694,6.7835,6.7694,6.7835,251600.0
2013-05-13 10:30:00,9.62,9.62,9.6,9.61,130800.0,6.7835,6.7835,6.7694,6.7765,130800.0
2013-05-13 10:40:00,9.61,9.62,9.61,9.61,515600.0,6.7765,6.7835,6.7765,6.7765,515600.0
2013-05-13 10:50:00,9.61,9.62,9.59,9.61,313200.0,6.7765,6.7835,6.7624,6.7765,313200.0
2013-05-13 11:00:00,9.61,9.62,9.6,9.61,785200.0,6.7765,6.7835,6.7694,6.7765,785200.0
2013-05-13 11:10:00,9.61,9.62,9.6,9.6,245600.0,6.7765,6.7835,6.7694,6.7694,245600.0
2013-05-13 11:20:00,9.6,9.62,9.59,9.61,421200.0,6.7694,6.7835,6.7624,6.7765,421200.0
2013-05-13 11:30:00,9.61,9.62,9.6,9.6,76000.0,6.7765,6.7835,6.7694,6.7694,76000.0
2013-05-13 11:40:00,9.61,9.62,9.6,9.62,208400.0,6.7765,6.7835,6.7694,6.7835,208400.0
2013-05-13 11:50:00,9.62,9.62,9.6,9.61,256000.0,6.7835,6.7835,6.7694,6.7765,256000.0
2013-05-13 12:00:00,9.61,9.62,9.61,9.61,112400.0,6.7765,6.7835,6.7765,6.7765,112400.0
2013-05-13 12:10:00,9.61,9.62,9.61,9.62,94000.0,6.7765,6.7835,6.7765,6.7835,94000.0
2013-05-13 12:20:00,9.62,9.62,9.61,9.61,97600.0,6.7835,6.7835,6.7765,6.7765,97600.0
2013-05-13 12:30:00,9.61,9.62,9.61,9.61,90400.0,6.7765,6.7835,6.7765,6.7765,90400.0
2013-05-13 12:40:00,9.61,9.61,9.61,9.61,20000.0,6.7765,6.7765,6.7765,6.7765,20000.0
2013-05-13 12:50:00,9.61,9.62,9.61,9.61,551200.0,6.7765,6.7835,6.7765,6.7765,551200.0
2013-05-13 13:00:00,9.62,9.62,9.61,9.62,101200.0,6.7835,6.7835,6.7765,6.7835,101200.0
2013-05-13 13:10:00,9.62,9.62,9.61,9.61,159200.0,6.7835,6.7835,6.7765,6.7765,159200.0
2013-05-13 13:20:00,9.61,9.61,9.6,9.6,96400.0,6.7765,6.7765,6.7694,6.7694,96400.0
2013-05-13 13:30:00,9.6,9.6,9.58,9.58,46800.0,6.7694,6.7694,6.7553,6.7553,46800.0
2013-05-13 13:40:00,9.58,9.6,9.57,9.6,62800.0,6.7553,6.7694,6.7483,6.7694,62800.0
2013-05-13 13:50:00,9.6,9.6,9.59,9.6,165600.0,6.7694,6.7694,6.7624,6.7694,165600.0
2013-05-13 14:00:00,9.6,9.6,9.58,9.6,140000.0,6.7694,6.7694,6.7553,6.7694,140000.0
2013-05-13 14:10:00,9.6,9.6,9.58,9.6,70000.0,6.7694,6.7694,6.7553,6.7694,70000.0
2013-05-13 14:20:00,9.6,9.6,9.6,9.6,95600.0,6.7694,6.7694,6.7694,6.7694,95600.0
2013-05-13 14:30:00,9.6,9.6,9.59,9.59,342800.0,6.7694,6.7694,6.7624,6.7624,342800.0
2013-05-13 14:40:00,9.59,9.6,9.59,9.59,309600.0,6.7624,6.7694,6.7624,6.7624,309600.0
2013-05-13 14:50:00,9.59,9.6,9.58,9.59,373600.0,6.7624,6.7694,6.7553,6.7624,373600.0
2013-05-13 15:00:00,9.59,9.6,9.58,9.6,192000.0,6.7624,6.7694,6.7553,6.7694,192000.0
2013-05-13 15:10:00,9.6,9.6,9.58,9.59,384800.0,6.7694,6.7694,6.7553,6.7624,384800.0
2013-05-13 15:20:00,9.59,9.59,9.59,9.59,464400.0,6.7624,6.7624,6.7624,6.7624,464400.0
2013-05-13 15:30:00,9.59,9.59,9.58,9.58,492000.0,6.7624,6.7624,6.7553,6.7553,492000.0
2013-05-13 15:40:00,9.58,9.59,9.58,9.59,227200.0,6.7553,6.7624,6.7553,6.7624,227200.0
2013-05-13 15:50:00,9.59,9.59,9.57,9.57,1178400.0,6.7624,6.7624,6.7483,6.7483,1178400.0
2013-05-14 09:30:00,9.55,9.7,9.55,9.65,365200.0,6.7342,6.8399,6.7342,6.8047,365200.0
2013-05-14 09:40:00,9.65,9.65,9.63,9.64,172800.0,6.8047,6.8047,6.7906,6.7976,172800.0
2013-05-14 09:50:00,9.64,9.65,9.62,9.63,118400.0,6.7976,6.8047,6.7835,6.7906,118400.0
2013-05-14 10:00:00,9.63,9.63,9.56,9.58,156000.0,6.7906,6.7906,6.7412,6.7553,156000.0
2013-05-14 10:10:00,9.57,9.6,9.56,9.59,148000.0,6.7483,6.7694,6.7412,6.7624,148000.0
2013-05-14 10:20:00,9.59,9.61,9.57,9.61,76400.0,6.7624,6.7765,6.7483,6.7765,76400.0
2013-05-14 10:30:00,9.61,9.61,9.58,9.6,170400.0,6.7765,6.7765,6.7553,6.7694,170400.0
2013-05-14 10:40:00,9.6,9.62,9.59,9.6,266000.0,6.7694,6.7835,6.7624,6.7694,266000.0
2013-05-14 10:50:00,9.6,9.62,9.6,9.61,397600.0,6.7694,6.7835,6.7694,6.7765,397600.0
2013-05-14 11:00:00,9.61,9.63,9.61,9.63,126400.0,6.7765,6.7906,6.7765,6.7906,126400.0
2013-05-14 11:10:00,9.63,9.65,9.62,9.64,127600.0,6.7906,6.8047,6.7835,6.7976,127600.0
2013-05-14 11:20:00,9.64,9.64,9.63,9.63,225200.0,6.7976,6.7976,6.7906,6.7906,225200.0
2013-05-14 11:30:00,9.63,9.65,9.62,9.65,328400.0,6.7906,6.8047,6.7835,6.8047,328400.0
2013-05-14 11:40:00,9.65,9.65,9.63,9.63,192400.0,6.8047,6.8047,6.7906,6.7906,192400.0
2013-05-14 11:50:00,9.63,9.65,9.63,9.65,177200.0,6.7906,6.8047,6.7906,6.8047,177200.0
2013-05-14 12:00:00,9.65,9.67,9.65,9.66,142800.0,6.8047,6.8188,6.8047,6.8117,142800.0
2013-05-14 12:10:00,9.66,9.66,9.63,9.66,242000.0,6.8117,6.8117,6.7906,6.8117,242000.0
2013-05-14 12:20:00,9.65,9.66,9.63,9.63,321600.0,6.8047,6.8117,6.7906,6.7906,321600.0
2013-05-14 12:30:00,9.63,9.66,9.63,9.66,94000.0,6.7906,6.8117,6.7906,6.8117,94000.0
2013-05-14 12:40:00,9.66,9.68,9.65,9.65,74000.0,6.8117,6.8258,6.8047,6.8047,74000.0
2013-05-14 12:50:00,9.65,9.66,9.65,9.65,119200.0,6.8047,6.8117,6.8047,6.8047,119200.0
2013-05-14 13:00:00,9.65,9.67,9.65,9.66,216400.0,6.8047,6.8188,6.8047,6.8117,216400.0
2013-05-14 13:10:00,9.66,9.68,9.65,9.68,133600.0,6.8117,6.8258,6.8047,6.8258,133600.0
2013-05-14 13:20:00,9.67,9.7,9.67,9.69,160400.0,6.8188,6.8399,6.8188,6.8329,160400.0
2013-05-14 13:30:00,9.69,9.73,9.69,9.73,136000.0,6.8329,6.8611,6.8329,6.8611,136000.0
2013-05-14 13:40:00,9.73,9.75,9.73,9.74,294000.0,6.8611,6.8752,6.8611,6.8681,294000.0
2013-05-14 13:50:00,9.74,9.74,9.72,9.72,290000.0,6.8681,6.8681,6.854,6.854,290000.0
2013-05-14 14:00:00,9.72,9.74,9.72,9.74,140000.0,6.854,6.8681,6.854,6.8681,140000.0
2013-05-14 14:10:00,9.74,9.75,9.74,9.74,175200.0,6.8681,6.8752,6.8681,6.8681,175200.0
2013-05-14 14:20:00,9.75,9.75,9.7,9.71,235200.0,6.8752,6.8752,6.8399,6.847,235200.0
2013-05-14 14:30:00,9.71,9.72,9.7,9.71,157600.0,6.847,6.854,6.8399,6.847,157600.0
2013-05-14 14:40:00,9.71,9.71,9.7,9.7,86000.0,6.847,6.847,6.8399,6.8399,86000.0
2013-05-14 14:50:00,9.7,9.7,9.67,9.69,177600.0,6.8399,6.8399,6.8188,6.8329,177600.0
2013-05-14 15:00:00,9.69,9.7,9.68,9.69,127600.0,6.8329,6.8399,6.8258,6.8329,127600.0
2013-05-14 15:10:00,9.69,9.7,9.68,9.68,254000.0,6.8329,6.8399,6.8258,6.8258,254000.0
2013-05-14 15:20:00,9.68,9.68,9.67,9.68,114800.0,6.8258,6.8258,6.8188,6.8258,114800.0
2013-05-14 15:30:00,9.68,9.68,9.67,9.68,410400.0,6.8258,6.8258,6.8188,6.8258,410400.0
2013-05-14 15:40:00,9.68,9.68,9.65,9.67,676800.0,6.8258,6.8258,6.8047,6.8188,676800.0
2013-05-14 15:50:00,9.67,9.68,9.65,9.66,885600.0,6.8188,6.8258,6.8047,6.8117,885600.0
2013-05-15 09:30:00,9.65,9.66,9.62,9.63,266400.0,6.8047,6.8117,6.7835,6.7906,266400.0
2013-05-15 09:40:00,9.63,9.63,9.61,9.61,186000.0,6.7906,6.7906,6.7765,6.7765,186000.0
2013-05-15 09:50:00,9.61,9.73,9.61,9.72,434800.0,6.7765,6.8611,6.7765,6.854,434800.0
2013-05-15 10:00:00,9.72,9.72,9.68,9.71,122800.0,6.854,6.854,6.8258,6.847,122800.0
2013-05-15 10:10:00,9.71,9.71,9.66,9.66,90000.0,6.847,6.847,6.8117,6.8117,90000.0
2013-05-15 10:20:00,9.67,9.69,9.65,9.69,346000.0,6.8188,6.8329,6.8047,6.8329,346000.0
2013-05-15 10:30:00,9.69,9.7,9.68,9.7,73600.0,6.8329,6.8399,6.8258,6.8399,73600.0
2013-05-15 10:40:00,9.7,9.7,9.68,9.69,93200.0,6.8399,6.8399,6.8258,6.8329,93200.0
2013-05-15 10:50:00,9.69,9.71,9.69,9.71,100000.0,6.8329,6.847,6.8329,6.847,100000.0
2013-05-15 11:00:00,9.71,9.74,9.71,9.73,78400.0,6.847,6.8681,6.847,6.8611,78400.0
2013-05-15 11:10:00,9.73,9.73,9.71,9.71,78800.0,6.8611,6.8611,6.847,6.847,78800.0
2013-05-15 11:20:00,9.71,9.74,9.7,9.73,484400.0,6.847,6.8681,6.8399,6.8611,484400.0
2013-05-15 11:30:00,9.73,9.74,9.73,9.74,66000.0,6.8611,6.8681,6.8611,6.8681,66000.0
2013-05-15 11:40:00,9.74,9.74,9.73,9.73,114800.0,6.8681,6.8681,6.8611,6.8611,114800.0
2013-05-15 11:50:00,9.73,9.73,9.72,9.72,60800.0,6.8611,6.8611,6.854,6.854,60800.0
2013-05-15 12:00:00,9.72,9.73,9.71,9.73,98000.0,6.854,6.8611,6.847,6.8611,98000.0
2013-05-15 12:10:00,9.72,9.74,9.72,9.74,466400.0,6.854,6.8681,6.854,6.8681,466400.0
2013-05-15 12:20:00,9.74,9.74,9.72,9.74,368400.0,6.8681,6.8681,6.854,6.8681,368400.0
2013-05-15 12:30:00,9.74,9.77,9.74,9.77,282000.0,6.8681,6.8893,6.8681,6.8893,282000.0
2013-05-15 12:40:00,9.77,9.78,9.77,9.77,103600.0,6.8893,6.8963,6.8893,6.8893,103600.0
2013-05-15 12:50:00,9.76,9.76,9.76,9.76,71200.0,6.8822,6.8822,6.8822,6.8822,71200.0
2013-05-15 13:00:00,9.76,9.78,9.76,9.77,94400.0,6.8822,6.8963,6.8822,6.8893,94400.0
2013-05-15 13:10:00,9.77,9.79,9.77,9.78,66400.0,6.8893,6.9034,6.8893,6.8963,66400.0
2013-05-15 13:20:00,9.79,9.81,9.79,9.81,79600.0,6.9034,6.9175,6.9034,6.9175,79600.0
2013-05-15 13:30:00,9.81,9.81,9.8,9.8,131200.0,6.9175,6.9175,6.9104,6.9104,131200.0
2013-05-15 13:40:00,9.8,9.8,9.77,9.77,77200.0,6.9104,6.9104,6.8893,6.8893,77200.0
2013-05-15 13:50:00,9.77,9.78,9.74,9.75,120800.0,6.8893,6.8963,6.8681,6.8752,120800.0
2013-05-15 14:00:00,9.75,9.76,9.72,9.73,119600.0,6.8752,6.8822,6.854,6.8611,119600.0
2013-05-15 14:10:00,9.72,9.74,9.72,9.72,251600.0,6.854,6.8681,6.854,6.854,251600.0
2013-05-15 14:20:00,9.72,9.73,9.71,9.73,120000.0,6.854,6.8611,6.847,6.8611,120000.0
2013-05-15 14:30:00,9.73,9.74,9.72,9.72,164000.0,6.8611,6.8681,6.854,6.854,164000.0
2013-05-15 14:40:00,9.72,9.73,9.71,9.73,121200.0,6.854,6.8611,6.847,6.8611,121200.0
2013-05-15 14:50:00,9.73,9.73,9.71,9.72,160800.0,6.8611,6.8611,6.847,6.854,160800.0
2013-05-15 15:00:00,9.72,9.73,9.71,9.72,163200.0,6.854,6.8611,6.847,6.854,163200.0
2013-05-15 15:10:00,9.72,9.74,9.71,9.72,160400.0,6.854,6.8681,6.847,6.854,160400.0
2013-05-15 15:20:00,9.72,9.73,9.71,9.72,155200.0,6.854,6.8611,6.847,6.854,155200.0
2013-05-15 15:30:00,9.72,9.72,9.71,9.72,329600.0,6.854,6.854,6.847,6.854,329600.0
2013-05-15 15:40:00,9.72,9.75,9.72,9.74,274800.0,6.854,6.8752,6.854,6.8681,274800.0
2013-05-15 15:50:00,9.74,9.75,9.74,9.75,462000.0,6.8681,6.8752,6.8681,6.8752,462000.0
2013-05-16 09:30:00,9.7,9.72,9.67,9.7,378000.0,6.8399,6.854,6.8188,6.8399,378000.0
2013-05-16 09:40:00,9.7,9.71,9.69,9.7,92400.0,6.8399,6.847,6.8329,6.8399,92400.0
2013-05-16 09:50:00,9.7,9.72,9.68,9.68,155200.0,6.8399,6.854,6.8258,6.8258,155200.0
2013-05-16 10:00:00,9.68,9.68,9.62,9.62,206800.0,6.8258,6.8258,6.7835,6.7835,206800.0
2013-05-16 10:10:00,9.62,9.66,9.62,9.65,120400.0,6.7835,6.8117,6.7835,6.8047,120400.0
2013-05-16 10:20:00,9.65,9.65,9.63,9.64,122800.0,6.8047,6.8047,6.7906,6.7976,122800.0
2013-05-16 10:30:00,9.64,9.65,9.63,9.65,128400.0,6.7976,6.8047,6.7906,6.8047,128400.0
2013-05-16 10:40:00,9.65,9.65,9.63,9.64,166000.0,6.8047,6.8047,6.7906,6.7976,166000.0
2013-05-16 10:50:00,9.64,9.64,9.62,9.62,279200.0,6.7976,6.7976,6.7835,6.7835,279200.0
2013-05-16 11:00:00,9.62,9.63,9.59,9.59,164400.0,6.7835,6.7906,6.7624,6.7624,164400.0
2013-05-16 11:10:00,9.59,9.62,9.59,9.61,198400.0,6.7624,6.7835,6.7624,6.7765,198400.0
2013-05-16 11:20:00,9.61,9.63,9.61,9.63,94000.0,6.7765,6.7906,6.7765,6.7906,94000.0
2013-05-16 11:30:00,9.63,9.64,9.63,9.64,81600.0,6.7906,6.7976,6.7906,6.7976,81600.0
2013-05-16 11:40:00,9.64,9.69,9.64,9.69,427200.0,6.7976,6.8329,6.7976,6.8329,427200.0
2013-05-16 11:50:00,9.69,9.69,9.68,9.68,127600.0,6.8329,6.8329,6.8258,6.8258,127600.0
2013-05-16 12:00:00,9.68,9.68,9.62,9.62,132400.0,6.8258,6.8258,6.7835,6.7835,132400.0
2013-05-16 12:10:00,9.63,9.63,9.61,9.61,124800.0,6.7906,6.7906,6.7765,6.7765,124800.0
2013-05-16 12:20:00,9.61,9.61,9.58,9.61,330000.0,6.7765,6.7765,6.7553,6.7765,330000.0
2013-05-16 12:30:00,9.61,9.62,9.6,9.6,120000.0,6.7765,6.7835,6.7694,6.7694,120000.0
2013-05-16 12:40:00,9.6,9.62,9.6,9.61,160400.0,6.7694,6.7835,6.7694,6.7765,160400.0
2013-05-16 12:50:00,9.61,9.62,9.6,9.6,93600.0,6.7765,6.7835,6.7694,6.7694,93600.0
2013-05-16 13:00:00,9.6,9.62,9.6,9.61,97600.0,6.7694,6.7835,6.7694,6.7765,97600.0
2013-05-16 13:10:00,9.61,9.62,9.59,9.6,95200.0,6.7765,6.7835,6.7624,6.7694,95200.0
2013-05-16 13:20:00,9.6,9.6,9.59,9.6,73600.0,6.7694,6.7694,6.7624,6.7694,73600.0
2013-05-16 13:30:00,9.6,9.6,9.59,9.59,113200.0,6.7694,6.7694,6.7624,6.7624,113200.0
2013-05-16 13:40:00,9.59,9.59,9.56,9.56,295200.0,6.7624,6.7624,6.7412,6.7412,295200.0
2013-05-16 13:50:00,9.56,9.57,9.56,9.56,96400.0,6.7412,6.7483,6.7412,6.7412,96400.0
2013-05-16 14:00:00,9.56,9.62,9.56,9.61,206400.0,6.7412,6.7835,6.7412,6.7765,206400.0
2013-05-16 14:10:00,9.61,9.61,9.59,9.59,199600.0,6.7765,6.7765,6.7624,6.7624,199600.0
2013-05-16 14:20:00,9.59,9.6,9.59,9.59,117200.0,6.7624,6.7694,6.7624,6.7624,117200.0
2013-05-16 14:30:00,9.59,9.6,9.58,9.58,152400.0,6.7624,6.7694,6.7553,6.7553,152400.0
2013-05-16 14:40:00,9.59,9.59,9.55,9.56,204800.0,6.7624,6.7624,6.7342,6.7412,204800.0
2013-05-16 14:50:00,9.56,9.58,9.56,9.56,162800.0,6.7412,6.7553,6.7412,6.7412,162800.0
2013-05-16 15:00:00,9.56,9.57,9.56,9.56,170400.0,6.7412,6.7483,6.7412,6.7412,170400.0
2013-05-16 15:10:00,9.56,9.57,9.55,9.55,158000.0,6.7412,6.7483,6.7342,6.7342,158000.0
2013-05-16 15:20:00,9.55,9.55,9.52,9.52,380000.0,6.7342,6.7342,6.713,6.713,380000.0
2013-05-16 15:30:00,9.52,9.53,9.51,9.51,390800.0,6.713,6.7201,6.706,6.706,390800.0
2013-05-16 15:40:00,9.51,9.52,9.46,9.46,650800.0,6.706,6.713,6.6707,6.6707,650800.0
2013-05-16 15:50:00,9.46,9.52,9.46,9.51,1142400.0,6.6707,6.713,6.6707,6.706,1142400.0
2013-05-17 09:30:00,9.6,9.68,9.58,9.67,498400.0,6.7694,6.8258,6.7553,6.8188,498400.0
2013-05-17 09:40:00,9.67,9.68,9.61,9.68,268400.0,6.8188,6.8258,6.7765,6.8258,268400.0
2013-05-17 09:50:00,9.69,9.75,9.68,9.72,675600.0,6.8329,6.8752,6.8258,6.854,675600.0
2013-05-17 10:00:00,9.72,9.79,9.72,9.76,788400.0,6.854,6.9034,6.854,6.8822,788400.0
2013-05-17 10:10:00,9.76,9.83,9.76,9.81,362400.0,6.8822,6.9316,6.8822,6.9175,362400.0
2013-05-17 10:20:00,9.81,9.83,9.78,9.79,233600.0,6.9175,6.9316,6.8963,6.9034,233600.0
2013-05-17 10:30:00,9.79,9.85,9.79,9.85,379200.0,6.9034,6.9457,6.9034,6.9457,379200.0
2013-05-17 10:40:00,9.85,9.89,9.84,9.88,290000.0,6.9457,6.9739,6.9387,6.9669,290000.0
2013-05-17 10:50:00,9.88,9.89,9.86,9.87,270400.0,6.9669,6.9739,6.9528,6.9598,270400.0
2013-05-17 11:00:00,9.87,9.87,9.8,9.81,420000.0,6.9598,6.9598,6.9104,6.9175,420000.0
2013-05-17 11:10:00,9.81,9.81,9.8,9.81,301600.0,6.9175,6.9175,6.9104,6.9175,301600.0
2013-05-17 11:20:00,9.81,9.81,9.76,9.78,313600.0,6.9175,6.9175,6.8822,6.8963,313600.0
2013-05-17 11:30:00,9.78,9.82,9.78,9.81,235200.0,6.8963,6.9246,6.8963,6.9175,235200.0
2013-05-17 11:40:00,9.81,9.84,9.81,9.83,416800.0,6.9175,6.9387,6.9175,6.9316,416800.0
2013-05-17 11:50:00,9.83,9.87,9.82,9.87,251600.0,6.9316,6.9598,6.9246,6.9598,251600.0
2013-05-17 12:00:00,9.87,9.87,9.8,9.8,365600.0,6.9598,6.9598,6.9104,6.9104,365600.0
2013-05-17 12:10:00,9.8,9.83,9.79,9.83,141200.0,6.9104,6.9316,6.9034,6.9316,141200.0
2013-05-17 12:20:00,9.83,9.86,9.81,9.84,258400.0,6.9316,6.9528,6.9175,6.9387,258400.0
2013-05-17 12:30:00,9.84,9.88,9.84,9.87,272000.0,6.9387,6.9669,6.9387,6.9598,272000.0
2013-05-17 12:40:00,9.87,9.88,9.86,9.86,296000.0,6.9598,6.9669,6.9528,6.9528,296000.0
2013-05-17 12:50:00,9.86,9.87,9.83,9.85,358000.0,6.9528,6.9598,6.9316,6.9457,358000.0
2013-05-17 13:00:00,9.85,9.87,9.81,9.81,553200.0,6.9457,6.9598,6.9175,6.9175,553200.0
2013-05-17 13:10:00,9.81,9.82,9.79,9.81,300400.0,6.9175,6.9246,6.9034,6.9175,300400.0
2013-05-17 13:20:00,9.81,9.85,9.81,9.83,211600.0,6.9175,6.9457,6.9175,6.9316,211600.0
2013-05-17 13:30:00,9.83,9.84,9.81,9.84,93200.0,6.9316,6.9387,6.9175,6.9387,93200.0
2013-05-17 13:40:00,9.83,9.86,9.83,9.86,210400.0,6.9316,6.9528,6.9316,6.9528,210400.0
2013-05-17 13:50:00,9.86,9.88,9.86,9.88,200000.0,6.9528,6.9669,6.9528,6.9669,200000.0
2013-05-17 14:00:00,9.89,9.91,9.86,9.87,245200.0,6.9739,6.988,6.9528,6.9598,245200.0
2013-05-17 14:10:00,9.87,9.92,9.87,9.92,226000.0,6.9598,6.9951,6.9598,6.9951,226000.0
2013-05-17 14:20:00,9.91,9.96,9.9,9.96,446800.0,6.988,7.0233,6.981,7.0233,446800.0
2013-05-17 14:30:00,9.96,9.97,9.92,9.93,503600.0,7.0233,7.0303,6.9951,7.0021,503600.0
2013-05-17 14:40:00,9.93,9.94,9.91,9.91,324400.0,7.0021,7.0092,6.988,6.988,324400.0
2013-05-17 14:50:00,9.91,9.94,9.91,9.92,369600.0,6.988,7.0092,6.988,6.9951,369600.0
2013-05-17 15:00:00,9.92,9.96,9.92,9.95,247600.0,6.9951,7.0233,6.9951,7.0162,247600.0
2013-05-17 15:10:00,9.95,9.96,9.91,9.91,315200.0,7.0162,7.0233,6.988,6.988,315200.0
2013-05-17 15:20:00,9.91,9.93,9.91,9.93,350000.0,6.988,7.0021,6.988,7.0021,350000.0
2013-05-17 15:30:00,9.92,9.93,9.91,9.92,607600.0,6.9951,7.0021,6.988,6.9951,607600.0
2013-05-17 15:40:00,9.92,9.94,9.92,9.93,667600.0,6.9951,7.0092,6.9951,7.0021,667600.0
2013-05-17 15:50:00,9.93,9.95,9.93,9.94,1163600.0,7.0021,7.0162,7.0021,7.0092,1163600.0
2013-05-20 09:30:00,9.94,9.95,9.77,9.84,350800.0,7.0092,7.0162,6.8893,6.9387,350800.0
2013-05-20 09:40:00,9.85,9.88,9.81,9.82,404400.0,6.9457,6.9669,6.9175,6.9246,404400.0
2013-05-20 09:50:00,9.81,9.85,9.81,9.85,258400.0,6.9175,6.9457,6.9175,6.9457,258400.0
2013-05-20 10:00:00,9.85,9.85,9.83,9.84,203200.0,6.9457,6.9457,6.9316,6.9387,203200.0
2013-05-20 10:10:00,9.84,9.87,9.83,9.83,219600.0,6.9387,6.9598,6.9316,6.9316,219600.0
2013-05-20 10:20:00,9.83,9.84,9.82,9.82,222000.0,6.9316,6.9387,6.9246,6.9246,222000.0
2013-05-20 10:30:00,9.82,9.85,9.81,9.85,547600.0,6.9246,6.9457,6.9175,6.9457,547600.0
2013-05-20 10:40:00,9.85,9.87,9.83,9.83,321200.0,6.9457,6.9598,6.9316,6.9316,321200.0
2013-05-20 10:50:00,9.83,9.86,9.83,9.86,387600.0,6.9316,6.9528,6.9316,6.9528,387600.0
2013-05-20 11:00:00,9.86,9.86,9.83,9.84,223200.0,6.9528,6.9528,6.9316,6.9387,223200.0
2013-05-20 11:10:00,9.84,9.88,9.84,9.86,222400.0,6.9387,6.9669,6.9387,6.9528,222400.0
2013-05-20 11:20:00,9.86,9.86,9.83,9.84,187600.0,6.9528,6.9528,6.9316,6.9387,187600.0
2013-05-20 11:30:00,9.84,9.86,9.84,9.86,90000.0,6.9387,6.9528,6.9387,6.9528,90000.0
2013-05-20 11:40:00,9.86,9.89,9.85,9.88,333600.0,6.9528,6.9739,6.9457,6.9669,333600.0
2013-05-20 11:50:00,9.88,9.9,9.88,9.89,104800.0,6.9669,6.981,6.9669,6.9739,104800.0
2013-05-20 12:00:00,9.89,9.89,9.88,9.88,119200.0,6.9739,6.9739,6.9669,6.9669,119200.0
2013-05-20 12:10:00,9.87,9.88,9.85,9.86,142400.0,6.9598,6.9669,6.9457,6.9528,142400.0
2013-05-20 12:20:00,9.86,9.89,9.86,9.89,302400.0,6.9528,6.9739,6.9528,6.9739,302400.0
2013-05-20 12:30:00,9.89,9.9,9.88,9.88,140000.0,6.9739,6.981,6.9669,6.9669,140000.0
2013-05-20 12:40:00,9.89,9.89,9.85,9.85,173600.0,6.9739,6.9739,6.9457,6.9457,173600.0
2013-05-20 12:50:00,9.86,9.86,9.85,9.86,444400.0,6.9528,6.9528,6.9457,6.9528,444400.0
2013-05-20 13:00:00,9.86,9.86,9.85,9.86,184000.0,6.9528,6.9528,6.9457,6.9528,184000.0
2013-05-20 13:10:00,9.86,9.86,9.84,9.84,304400.0,6.9528,6.9528,6.9387,6.9387,304400.0
2013-05-20 13:20:00,9.84,9.86,9.84,9.86,168400.0,6.9387,6.9528,6.9387,6.9528,168400.0
2013-05-20 13:30:00,9.86,9.87,9.85,9.86,111600.0,6.9528,6.9598,6.9457,6.9528,111600.0
2013-05-20 13:40:00,9.86,9.86,9.85,9.86,181600.0,6.9528,6.9528,6.9457,6.9528,181600.0
2013-05-20 13:50:00,9.85,9.86,9.84,9.85,249600.0,6.9457,6.9528,6.9387,6.9457,249600.0
2013-05-20 14:00:00,9.85,9.85,9.81,9.81,166800.0,6.9457,6.9457,6.9175,6.9175,166800.0
2013-05-20 14:10:00,9.81,9.81,9.76,9.76,206400.0,6.9175,6.9175,6.8822,6.8822,206400.0
2013-05-20 14:20:00,9.76,9.79,9.75,9.76,255200.0,6.8822,6.9034,6.8752,6.8822,255200.0
2013-05-20 14:30:00,9.76,9.78,9.74,9.77,245200.0,6.8822,6.8963,6.8681,6.8893,245200.0
2013-05-20 14:40:00,9.77,9.77,9.71,9.72,252800.0,6.8893,6.8893,6.847,6.854,252800.0
2013-05-20 14:50:00,9.72,9.72,9.69,9.7,252400.0,6.854,6.854,6.8329,6.8399,252400.0
2013-05-20 15:00:00,9.7,9.72,9.69,9.71,235200.0,6.8399,6.854,6.8329,6.847,235200.0
2013-05-20 15:10:00,9.7,9.7,9.69,9.69,227600.0,6.8399,6.8399,6.8329,6.8329,227600.0
2013-05-20 15:20:00,9.69,9.71,9.69,9.69,286400.0,6.8329,6.847,6.8329,6.8329,286400.0
2013-05-20 15:30:00,9.69,9.71,9.69,9.71,229200.0,6.8329,6.847,6.8329,6.847,229200.0
2013-05-20 15:40:00,9.71,9.74,9.71,9.72,484400.0,6.847,6.8681,6.847,6.854,484400.0
2013-05-20 15:50:00,9.72,9.72,9.68,9.69,1027200.0,6.854,6.854,6.8258,6.8329,1027200.0
2013-05-21 09:30:00,9.77,9.82,9.63,9.63,478400.0,6.8893,6.9246,6.7906,6.7906,478400.0
2013-05-21 09:40:00,9.64,9.68,9.61,9.61,256800.0,6.7976,6.8258,6.7765,6.7765,256800.0
2013-05-21 09:50:00,9.61,9.63,9.58,9.58,310400.0,6.7765,6.7906,6.7553,6.7553,310400.0
2013-05-21 10:00:00,9.58,9.63,9.58,9.6,313600.0,6.7553,6.7906,6.7553,6.7694,313600.0
2013-05-21 10:10:00,9.6,9.6,9.54,9.56,307200.0,6.7694,6.7694,6.7271,6.7412,307200.0
2013-05-21 10:20:00,9.55,9.56,9.51,9.56,276800.0,6.7342,6.7412,6.706,6.7412,276800.0
2013-05-21 10:30:00,9.56,9.56,9.53,9.54,173600.0,6.7412,6.7412,6.7201,6.7271,173600.0
2013-05-21 10:40:00,9.54,9.56,9.53,9.55,179600.0,6.7271,6.7412,6.7201,6.7342,179600.0
2013-05-21 10:50:00,9.55,9.56,9.55,9.56,172000.0,6.7342,6.7412,6.7342,6.7412,172000.0
2013-05-21 11:00:00,9.56,9.56,9.54,9.54,243600.0,6.7412,6.7412,6.7271,6.7271,243600.0
2013-05-21 11:10:00,9.54,9.55,9.54,9.55,356000.0,6.7271,6.7342,6.7271,6.7342,356000.0
2013-05-21 11:20:00,9.54,9.56,9.49,9.5,472000.0,6.7271,6.7412,6.6919,6.6989,472000.0
2013-05-21 11:30:00,9.5,9.51,9.48,9.49,352000.0,6.6989,6.706,6.6848,6.6919,352000.0
2013-05-21 11:40:00,9.49,9.49,9.46,9.47,338000.0,6.6919,6.6919,6.6707,6.6778,338000.0
2013-05-21 11:50:00,9.47,9.47,9.42,9.43,490400.0,6.6778,6.6778,6.6425,6.6495,490400.0
2013-05-21 12:00:00,9.43,9.44,9.37,9.38,562000.0,6.6495,6.6566,6.6072,6.6143,562000.0
2013-05-21 12:10:00,9.38,9.44,9.38,9.44,260400.0,6.6143,6.6566,6.6143,6.6566,260400.0
2013-05-21 12:20:00,9.44,9.46,9.43,9.43,264400.0,6.6566,6.6707,6.6495,6.6495,264400.0
2013-05-21 12:30:00,9.43,9.43,9.4,9.42,274800.0,6.6495,6.6495,6.6284,6.6425,274800.0
2013-05-21 12:40:00,9.42,9.46,9.42,9.46,228000.0,6.6425,6.6707,6.6425,6.6707,228000.0
2013-05-21 12:50:00,9.46,9.49,9.45,9.48,199200.0,6.6707,6.6919,6.6636,6.6848,199200.0
2013-05-21 13:00:00,9.48,9.55,9.48,9.54,262000.0,6.6848,6.7342,6.6848,6.7271,262000.0
2013-05-21 13:10:00,9.54,9.59,9.48,9.58,518400.0,6.7271,6.7624,6.6848,6.7553,518400.0
2013-05-21 13:20:00,9.58,9.66,9.45,9.62,1185600.0,6.7553,6.8117,6.6636,6.7835,1185600.0
2013-05-21 13:30:00,9.62,9.62,9.49,9.56,742000.0,6.7835,6.7835,6.6919,6.7412,742000.0
2013-05-21 13:40:00,9.56,9.58,9.55,9.58,160800.0,6.7412,6.7553,6.7342,6.7553,160800.0
2013-05-21 13:50:00,9.58,9.62,9.58,9.59,259600.0,6.7553,6.7835,6.7553,6.7624,259600.0
2013-05-21 14:00:00,9.59,9.61,9.58,9.58,183200.0,6.7624,6.7765,6.7553,6.7553,183200.0
2013-05-21 14:10:00,9.58,9.59,9.52,9.55,452000.0,6.7553,6.7624,6.713,6.7342,452000.0
2013-05-21 14:20:00,9.55,9.55,9.47,9.48,326400.0,6.7342,6.7342,6.6778,6.6848,326400.0
2013-05-21 14:30:00,9.47,9.49,9.45,9.49,300400.0,6.6778,6.6919,6.6636,6.6919,300400.0
2013-05-21 14:40:00,9.49,9.51,9.48,9.49,363200.0,6.6919,6.706,6.6848,6.6919,363200.0
2013-05-21 14:50:00,9.49,9.49,9.45,9.47,288400.0,6.6919,6.6919,6.6636,6.6778,288400.0
2013-05-21 15:00:00,9.47,9.49,9.44,9.45,241200.0,6.6778,6.6919,6.6566,6.6636,241200.0
2013-05-21 15:10:00,9.45,9.45,9.26,9.29,1619600.0,6.6636,6.6636,6.5297,6.5508,1619600.0
2013-05-21 15:20:00,9.29,9.33,9.09,9.1,3606000.0,6.5508,6.579,6.4098,6.4168,3606000.0
2013-05-21 15:30:00,9.11,9.38,8.94,9.22,8068000.0,6.4239,6.6143,6.304,6.5015,8068000.0
2013-05-21 15:40:00,9.22,9.28,9.09,9.19,3624800.0,6.5015,6.5438,6.4098,6.4803,3624800.0
2013-05-21 15:50:00,9.19,9.21,9.11,9.2,3687600.0,6.4803,6.4944,6.4239,6.4874,3687600.0
2013-05-22 09:30:00,9.1,9.12,8.93,9.01,2185200.0,6.4168,6.4309,6.297,6.3534,2185200.0
2013-05-22 09:40:00,9.01,9.13,9.01,9.08,1103600.0,6.3534,6.438,6.3534,6.4027,1103600.0
2013-05-22 09:50:00,9.08,9.18,9.07,9.12,690000.0,6.4027,6.4733,6.3957,6.4309,690000.0
2013-05-22 10:00:00,9.12,9.21,9.11,9.19,1094400.0,6.4309,6.4944,6.4239,6.4803,1094400.0
2013-05-22 10:10:00,9.2,9.35,9.19,9.31,916400.0,6.4874,6.5931,6.4803,6.5649,916400.0
2013-05-22 10:20:00,9.31,9.32,9.27,9.31,498400.0,6.5649,6.572,6.5367,6.5649,498400.0
2013-05-22 10:30:00,9.31,9.31,9.13,9.14,610800.0,6.5649,6.5649,6.438,6.4451,610800.0
2013-05-22 10:40:00,9.15,9.24,9.13,9.19,534800.0,6.4521,6.5156,6.438,6.4803,534800.0
2013-05-22 10:50:00,9.19,9.19,9.14,9.17,429200.0,6.4803,6.4803,6.4451,6.4662,429200.0
2013-05-22 11:00:00,9.18,9.19,9.12,9.14,370000.0,6.4733,6.4803,6.4309,6.4451,370000.0
2013-05-22 11:10:00,9.14,9.15,9.11,9.11,688000.0,6.4451,6.4521,6.4239,6.4239,688000.0
2013-05-22 11:20:00,9.11,9.13,9.11,9.13,442400.0,6.4239,6.438,6.4239,6.438,442400.0
2013-05-22 11:30:00,9.13,9.14,9.09,9.09,395600.0,6.438,6.4451,6.4098,6.4098,395600.0
2013-05-22 11:40:00,9.1,9.1,9.05,9.05,501600.0,6.4168,6.4168,6.3816,6.3816,501600.0
2013-05-22 11:50:00,9.06,9.06,9.04,9.04,342000.0,6.3886,6.3886,6.3745,6.3745,342000.0
2013-05-22 12:00:00,9.04,9.05,9.01,9.01,581200.0,6.3745,6.3816,6.3534,6.3534,581200.0
2013-05-22 12:10:00,9.01,9.01,8.98,9.0,522400.0,6.3534,6.3534,6.3322,6.3463,522400.0
2013-05-22 12:20:00,8.99,9.0,8.97,8.99,467600.0,6.3393,6.3463,6.3252,6.3393,467600.0
2013-05-22 12:30:00,8.99,8.99,8.98,8.99,333600.0,6.3393,6.3393,6.3322,6.3393,333600.0
2013-05-22 12:40:00,8.99,9.01,8.97,8.99,593200.0,6.3393,6.3534,6.3252,6.3393,593200.0
2013-05-22 12:50:00,8.99,9.02,8.99,9.02,418800.0,6.3393,6.3604,6.3393,6.3604,418800.0
2013-05-22 13:00:00,9.03,9.06,9.01,9.06,451200.0,6.3675,6.3886,6.3534,6.3886,451200.0
2013-05-22 13:10:00,9.06,9.08,9.05,9.08,328800.0,6.3886,6.4027,6.3816,6.4027,328800.0
2013-05-22 13:20:00,9.08,9.08,9.04,9.04,280800.0,6.4027,6.4027,6.3745,6.3745,280800.0
2013-05-22 13:30:00,9.04,9.05,9.01,9.03,342800.0,6.3745,6.3816,6.3534,6.3675,342800.0
2013-05-22 13:40:00,9.03,9.05,9.0,9.02,577200.0,6.3675,6.3816,6.3463,6.3604,577200.0
2013-05-22 13:50:00,9.02,9.05,9.0,9.02,551200.0,6.3604,6.3816,6.3463,6.3604,551200.0
2013-05-22 14:00:00,9.02,9.05,8.98,9.0,558800.0,6.3604,6.3816,6.3322,6.3463,558800.0
2013-05-22 14:10:00,8.99,9.0,8.95,8.96,403600.0,6.3393,6.3463,6.3111,6.3181,403600.0
2013-05-22 14:20:00,8.96,9.0,8.96,8.99,340000.0,6.3181,6.3463,6.3181,6.3393,340000.0
2013-05-22 14:30:00,8.99,9.04,8.99,9.04,803600.0,6.3393,6.3745,6.3393,6.3745,803600.0
2013-05-22 14:40:00,9.04,9.06,9.03,9.05,545600.0,6.3745,6.3886,6.3675,6.3816,545600.0
2013-05-22 14:50:00,9.05,9.05,8.97,9.0,347200.0,6.3816,6.3816,6.3252,6.3463,347200.0
2013-05-22 15:00:00,9.0,9.0,8.97,8.99,349600.0,6.3463,6.3463,6.3252,6.3393,349600.0
2013-05-22 15:10:00,8.99,9.01,8.99,8.99,367600.0,6.3393,6.3534,6.3393,6.3393,367600.0
2013-05-22 15:20:00,8.99,9.0,8.96,8.96,577200.0,6.3393,6.3463,6.3181,6.3181,577200.0
2013-05-22 15:30:00,8.97,9.0,8.96,8.99,764400.0,6.3252,6.3463,6.3181,6.3393,764400.0
2013-05-22 15:40:00,8.99,9.03,8.99,9.03,1558800.0,6.3393,6.3675,6.3393,6.3675,1558800.0
2013-05-22 15:50:00,9.03,9.08,9.02,9.06,2031600.0,6.3675,6.4027,6.3604,6.3886,2031600.0
2013-05-23 09:30:00,8.99,9.17,8.89,9.17,1519200.0,6.3393,6.4662,6.2688,6.4662,1519200.0
2013-05-23 09:40:00,9.17,9.17,9.04,9.11,1405200.0,6.4662,6.4662,6.3745,6.4239,1405200.0
2013-05-23 09:50:00,9.11,9.2,9.11,9.16,791200.0,6.4239,6.4874,6.4239,6.4592,791200.0
2013-05-23 10:00:00,9.16,9.17,9.03,9.08,1419600.0,6.4592,6.4662,6.3675,6.4027,1419600.0
2013-05-23 10:10:00,9.08,9.08,8.99,9.0,897200.0,6.4027,6.4027,6.3393,6.3463,897200.0
2013-05-23 10:20:00,9.0,9.0,8.9,8.94,947200.0,6.3463,6.3463,6.2758,6.304,947200.0
2013-05-23 10:30:00,8.95,8.96,8.8,8.84,701200.0,6.3111,6.3181,6.2053,6.2335,701200.0
2013-05-23 10:40:00,8.84,8.85,8.72,8.76,1537600.0,6.2335,6.2406,6.1489,6.1771,1537600.0
2013-05-23 10:50:00,8.76,8.85,8.74,8.74,1073600.0,6.1771,6.2406,6.163,6.163,1073600.0
2013-05-23 11:00:00,8.74,8.89,8.7,8.87,1116000.0,6.163,6.2688,6.1348,6.2547,1116000.0
2013-05-23 11:10:00,8.87,8.91,8.86,8.9,1061200.0,6.2547,6.2829,6.2476,6.2758,1061200.0
2013-05-23 11:20:00,8.9,8.94,8.88,8.91,539600.0,6.2758,6.304,6.2617,6.2829,539600.0
2013-05-23 11:30:00,8.91,8.93,8.86,8.93,875600.0,6.2829,6.297,6.2476,6.297,875600.0
2013-05-23 11:40:00,8.93,9.15,8.92,9.15,1588400.0,6.297,6.4521,6.2899,6.4521,1588400.0
2013-05-23 11:50:00,9.15,9.19,9.03,9.09,1219200.0,6.4521,6.4803,6.3675,6.4098,1219200.0
2013-05-23 12:00:00,9.09,9.13,8.99,9.05,766800.0,6.4098,6.438,6.3393,6.3816,766800.0
2013-05-23 12:10:00,9.05,9.09,9.03,9.03,602400.0,6.3816,6.4098,6.3675,6.3675,602400.0
2013-05-23 12:20:00,9.04,9.06,9.02,9.05,470000.0,6.3745,6.3886,6.3604,6.3816,470000.0
2013-05-23 12:30:00,9.05,9.05,8.96,8.99,456800.0,6.3816,6.3816,6.3181,6.3393,456800.0
2013-05-23 12:40:00,9.0,9.03,8.99,9.03,255200.0,6.3463,6.3675,6.3393,6.3675,255200.0
2013-05-23 12:50:00,9.03,9.03,9.0,9.03,161600.0,6.3675,6.3675,6.3463,6.3675,161600.0
2013-05-23 13:00:00,9.03,9.03,9.01,9.02,335200.0,6.3675,6.3675,6.3534,6.3604,335200.0
2013-05-23 13:10:00,9.02,9.05,9.0,9.03,413200.0,6.3604,6.3816,6.3463,6.3675,413200.0
2013-05-23 13:20:00,9.02,9.02,8.95,8.96,519600.0,6.3604,6.3604,6.3111,6.3181,519600.0
2013-05-23 13:30:00,8.97,8.99,8.96,8.97,433600.0,6.3252,6.3393,6.3181,6.3252,433600.0
2013-05-23 13:40:00,8.97,8.97,8.9,8.91,596400.0,6.3252,6.3252,6.2758,6.2829,596400.0
2013-05-23 13:50:00,8.91,8.96,8.89,8.96,403600.0,6.2829,6.3181,6.2688,6.3181,403600.0
2013-05-23 14:00:00,8.96,8.97,8.91,8.91,295200.0,6.3181,6.3252,6.2829,6.2829,295200.0
2013-05-23 14:10:00,8.91,8.92,8.88,8.88,346800.0,6.2829,6.2899,6.2617,6.2617,346800.0
2013-05-23 14:20:00,8.88,8.9,8.82,8.9,545200.0,6.2617,6.2758,6.2194,6.2758,545200.0
2013-05-23 14:30:00,8.9,8.94,8.9,8.91,455200.0,6.2758,6.304,6.2758,6.2829,455200.0
2013-05-23 14:40:00,8.91,8.97,8.91,8.95,602800.0,6.2829,6.3252,6.2829,6.3111,602800.0
2013-05-23 14:50:00,8.95,8.98,8.94,8.94,448000.0,6.3111,6.3322,6.304,6.304,448000.0
2013-05-23 15:00:00,8.94,8.97,8.9,8.95,858800.0,6.304,6.3252,6.2758,6.3111,858800.0
2013-05-23 15:10:00,8.95,8.97,8.91,8.96,409200.0,6.3111,6.3252,6.2829,6.3181,409200.0
2013-05-23 15:20:00,8.95,8.97,8.94,8.96,566800.0,6.3111,6.3252,6.304,6.3181,566800.0
2013-05-23 15:30:00,8.96,8.99,8.95,8.99,1375600.0,6.3181,6.3393,6.3111,6.3393,1375600.0
2013-05-23 15:40:00,8.99,8.99,8.94,8.94,964400.0,6.3393,6.3393,6.304,6.304,964400.0
2013-05-23 15:50:00,8.95,9.03,8.95,9.0,2720000.0,6.3111,6.3675,6.3111,6.3463,2720000.0
2013-05-24 09:30:00,8.76,8.86,8.57,8.71,3047600.0,6.1771,6.2476,6.0431,6.1418,3047600.0
2013-05-24 09:40:00,8.71,8.84,8.68,8.81,2935200.0,6.1418,6.2335,6.1207,6.2124,2935200.0
2013-05-24 09:50:00,8.81,8.83,8.7,8.76,936800.0,6.2124,6.2265,6.1348,6.1771,936800.0
2013-05-24 10:00:00,8.76,8.77,8.6,8.6,1272400.0,6.1771,6.1841,6.0643,6.0643,1272400.0
2013-05-24 10:10:00,8.6,8.63,8.56,8.57,1112000.0,6.0643,6.0854,6.0361,6.0431,1112000.0
2013-05-24 10:20:00,8.57,8.58,8.51,8.51,1318000.0,6.0431,6.0502,6.0008,6.0008,1318000.0
2013-05-24 10:30:00,8.51,8.52,8.44,8.46,1299200.0,6.0008,6.0079,5.9514,5.9656,1299200.0
2013-05-24 10:40:00,8.45,8.47,8.37,8.4,1298400.0,5.9585,5.9726,5.9021,5.9232,1298400.0
2013-05-24 10:50:00,8.4,8.42,8.3,8.33,1579200.0,5.9232,5.9373,5.8527,5.8739,1579200.0
2013-05-24 11:00:00,8.32,8.34,8.21,8.23,2000400.0,5.8668,5.8809,5.7893,5.8034,2000400.0
2013-05-24 11:10:00,8.23,8.28,8.15,8.27,2166800.0,5.8034,5.8386,5.747,5.8316,2166800.0
2013-05-24 11:20:00,8.27,8.34,8.27,8.31,1787200.0,5.8316,5.8809,5.8316,5.8598,1787200.0
2013-05-24 11:30:00,8.3,8.41,8.3,8.4,1895600.0,5.8527,5.9303,5.8527,5.9232,1895600.0
2013-05-24 11:40:00,8.4,8.47,8.32,8.32,1490800.0,5.9232,5.9726,5.8668,5.8668,1490800.0
2013-05-24 11:50:00,8.33,8.36,8.31,8.31,402400.0,5.8739,5.895,5.8598,5.8598,402400.0
2013-05-24 12:00:00,8.31,8.37,8.31,8.35,329200.0,5.8598,5.9021,5.8598,5.888,329200.0
2013-05-24 12:10:00,8.35,8.38,8.33,8.33,524000.0,5.888,5.9091,5.8739,5.8739,524000.0
2013-05-24 12:20:00,8.34,8.34,8.24,8.29,798400.0,5.8809,5.8809,5.8104,5.8457,798400.0
2013-05-24 12:30:00,8.29,8.3,8.24,8.25,390800.0,5.8457,5.8527,5.8104,5.8175,390800.0
2013-05-24 12:40:00,8.25,8.26,8.18,8.2,855600.0,5.8175,5.8245,5.7681,5.7822,855600.0
2013-05-24 12:50:00,8.2,8.21,8.09,8.09,649600.0,5.7822,5.7893,5.7046,5.7046,649600.0
2013-05-24 13:00:00,8.09,8.15,8.09,8.13,745200.0,5.7046,5.747,5.7046,5.7329,745200.0
2013-05-24 13:10:00,8.13,8.15,8.11,8.13,1023200.0,5.7329,5.747,5.7187,5.7329,1023200.0
2013-05-24 13:20:00,8.13,8.13,8.03,8.03,750800.0,5.7329,5.7329,5.6623,5.6623,750800.0
2013-05-24 13:30:00,8.03,8.07,7.89,7.95,1782400.0,5.6623,5.6905,5.5636,5.6059,1782400.0
2013-05-24 13:40:00,7.95,8.01,7.93,7.98,1392000.0,5.6059,5.6482,5.5918,5.6271,1392000.0
2013-05-24 13:50:00,7.98,7.98,7.74,7.85,2794400.0,5.6271,5.6271,5.4578,5.5354,2794400.0
2013-05-24 14:00:00,7.85,7.87,7.77,7.77,1368800.0,5.5354,5.5495,5.479,5.479,1368800.0
2013-05-24 14:10:00,7.77,7.82,7.74,7.79,1016800.0,5.479,5.5143,5.4578,5.4931,1016800.0
2013-05-24 14:20:00,7.79,7.97,7.79,7.96,2658000.0,5.4931,5.62,5.4931,5.613,2658000.0
2013-05-24 14:30:00,7.96,8.0,7.93,7.99,1581600.0,5.613,5.6412,5.5918,5.6341,1581600.0
2013-05-24 14:40:00,7.99,8.05,7.97,7.98,1362000.0,5.6341,5.6764,5.62,5.6271,1362000.0
2013-05-24 14:50:00,7.98,8.0,7.94,7.99,648000.0,5.6271,5.6412,5.5989,5.6341,648000.0
2013-05-24 15:00:00,7.99,8.0,7.97,8.0,810800.0,5.6341,5.6412,5.62,5.6412,810800.0
2013-05-24 15:10:00,8.0,8.11,8.0,8.11,1057600.0,5.6412,5.7187,5.6412,5.7187,1057600.0
2013-05-24 15:20:00,8.1,8.13,8.03,8.03,1129200.0,5.7117,5.7329,5.6623,5.6623,1129200.0
2013-05-24 15:30:00,8.03,8.03,7.97,7.99,1250000.0,5.6623,5.6623,5.62,5.6341,1250000.0
2013-05-24 15:40:00,7.99,8.02,7.98,7.99,1244800.0,5.6341,5.6553,5.6271,5.6341,1244800.0
2013-05-24 15:50:00,8.0,8.03,7.98,8.03,3002800.0,5.6412,5.6623,5.6271,5.6623,3002800.0
2013-05-28 09:30:00,8.2,8.39,8.15,8.22,1984400.0,5.7822,5.9162,5.747,5.7963,1984400.0
2013-05-28 09:40:00,8.22,8.24,8.15,8.17,1437200.0,5.7963,5.8104,5.747,5.7611,1437200.0
2013-05-28 09:50:00,8.17,8.18,8.06,8.07,961200.0,5.7611,5.7681,5.6835,5.6905,961200.0
2013-05-28 10:00:00,8.08,8.15,8.07,8.11,454000.0,5.6976,5.747,5.6905,5.7187,454000.0
2013-05-28 10:10:00,8.11,8.17,8.09,8.11,1274000.0,5.7187,5.7611,5.7046,5.7187,1274000.0
2013-05-28 10:20:00,8.11,8.11,8.03,8.04,522800.0,5.7187,5.7187,5.6623,5.6694,522800.0
2013-05-28 10:30:00,8.03,8.04,7.91,7.95,1197600.0,5.6623,5.6694,5.5777,5.6059,1197600.0
2013-05-28 10:40:00,7.95,8.01,7.95,8.01,628000.0,5.6059,5.6482,5.6059,5.6482,628000.0
2013-05-28 10:50:00,8.01,8.01,7.98,8.0,403600.0,5.6482,5.6482,5.6271,5.6412,403600.0
2013-05-28 11:00:00,8.0,8.0,7.96,8.0,410400.0,5.6412,5.6412,5.613,5.6412,410400.0
2013-05-28 11:10:00,8.0,8.04,7.99,8.03,392000.0,5.6412,5.6694,5.6341,5.6623,392000.0
2013-05-28 11:20:00,8.02,8.03,8.01,8.02,160000.0,5.6553,5.6623,5.6482,5.6553,160000.0
2013-05-28 11:30:00,8.02,8.02,8.0,8.01,333200.0,5.6553,5.6553,5.6412,5.6482,333200.0
2013-05-28 11:40:00,8.01,8.01,7.97,7.97,243600.0,5.6482,5.6482,5.62,5.62,243600.0
2013-05-28 11:50:00,7.97,7.99,7.96,7.97,198400.0,5.62,5.6341,5.613,5.62,198400.0
2013-05-28 12:00:00,7.96,8.0,7.96,8.0,205200.0,5.613,5.6412,5.613,5.6412,205200.0
2013-05-28 12:10:00,8.0,8.0,7.98,7.99,123200.0,5.6412,5.6412,5.6271,5.6341,123200.0
2013-05-28 12:20:00,7.99,8.0,7.98,8.0,186800.0,5.6341,5.6412,5.6271,5.6412,186800.0
2013-05-28 12:30:00,8.0,8.0,7.98,7.99,119200.0,5.6412,5.6412,5.6271,5.6341,119200.0
2013-05-28 12:40:00,7.99,8.02,7.99,8.01,165200.0,5.6341,5.6553,5.6341,5.6482,165200.0
2013-05-28 12:50:00,8.01,8.03,8.0,8.02,185200.0,5.6482,5.6623,5.6412,5.6553,185200.0
2013-05-28 13:00:00,8.02,8.04,8.02,8.04,214000.0,5.6553,5.6694,5.6553,5.6694,214000.0
2013-05-28 13:10:00,8.04,8.06,8.03,8.05,282400.0,5.6694,5.6835,5.6623,5.6764,282400.0
2013-05-28 13:20:00,8.05,8.06,8.04,8.04,241200.0,5.6764,5.6835,5.6694,5.6694,241200.0
2013-05-28 13:30:00,8.04,8.04,8.0,8.0,243600.0,5.6694,5.6694,5.6412,5.6412,243600.0
2013-05-28 13:40:00,8.0,8.0,7.97,7.97,326000.0,5.6412,5.6412,5.62,5.62,326000.0
2013-05-28 13:50:00,7.97,7.98,7.94,7.94,335600.0,5.62,5.6271,5.5989,5.5989,335600.0
2013-05-28 14:00:00,7.94,7.96,7.91,7.96,306800.0,5.5989,5.613,5.5777,5.613,306800.0
2013-05-28 14:10:00,7.96,7.96,7.91,7.93,285200.0,5.613,5.613,5.5777,5.5918,285200.0
2013-05-28 14:20:00,7.93,7.96,7.93,7.94,214800.0,5.5918,5.613,5.5918,5.5989,214800.0
2013-05-28 14:30:00,7.94,7.94,7.9,7.91,228800.0,5.5989,5.5989,5.5707,5.5777,228800.0
2013-05-28 14:40:00,7.91,7.92,7.91,7.91,234000.0,5.5777,5.5848,5.5777,5.5777,234000.0
2013-05-28 14:50:00,7.91,7.92,7.9,7.9,336000.0,5.5777,5.5848,5.5707,5.5707,336000.0
2013-05-28 15:00:00,7.9,7.91,7.9,7.9,513200.0,5.5707,5.5777,5.5707,5.5707,513200.0
2013-05-28 15:10:00,7.9,7.91,7.89,7.89,374400.0,5.5707,5.5777,5.5636,5.5636,374400.0
2013-05-28 15:20:00,7.89,7.9,7.88,7.88,540000.0,5.5636,5.5707,5.5566,5.5566,540000.0
2013-05-28 15:30:00,7.88,7.91,7.88,7.9,460400.0,5.5566,5.5777,5.5566,5.5707,460400.0
2013-05-28 15:40:00,7.9,7.93,7.9,7.93,552400.0,5.5707,5.5918,5.5707,5.5918,552400.0
2013-05-28 15:50:00,7.93,7.95,7.92,7.93,946400.0,5.5918,5.6059,5.5848,5.5918,946400.0
2013-05-29 09:30:00,7.89,8.03,7.88,8.01,858000.0,5.5636,5.6623,5.5566,5.6482,858000.0
2013-05-29 09:40:00,8.01,8.01,7.89,7.93,429200.0,5.6482,5.6482,5.5636,5.5918,429200.0
2013-05-29 09:50:00,7.93,7.96,7.91,7.95,212000.0,5.5918,5.613,5.5777,5.6059,212000.0
2013-05-29 10:00:00,7.95,8.0,7.95,7.97,211200.0,5.6059,5.6412,5.6059,5.62,211200.0
2013-05-29 10:10:00,7.97,7.98,7.93,7.94,199200.0,5.62,5.6271,5.5918,5.5989,199200.0
2013-05-29 10:20:00,7.94,7.94,7.89,7.93,165600.0,5.5989,5.5989,5.5636,5.5918,165600.0
2013-05-29 10:30:00,7.92,7.95,7.91,7.95,139200.0,5.5848,5.6059,5.5777,5.6059,139200.0
2013-05-29 10:40:00,7.95,7.95,7.93,7.94,134000.0,5.6059,5.6059,5.5918,5.5989,134000.0
2013-05-29 10:50:00,7.94,7.95,7.91,7.91,106400.0,5.5989,5.6059,5.5777,5.5777,106400.0
2013-05-29 11:00:00,7.9,7.9,7.87,7.87,192800.0,5.5707,5.5707,5.5495,5.5495,192800.0
2013-05-29 11:10:00,7.87,7.92,7.87,7.91,161600.0,5.5495,5.5848,5.5495,5.5777,161600.0
2013-05-29 11:20:00,7.91,7.96,7.91,7.95,92400.0,5.5777,5.613,5.5777,5.6059,92400.0
2013-05-29 11:30:00,7.95,7.95,7.91,7.91,123200.0,5.6059,5.6059,5.5777,5.5777,123200.0
2013-05-29 11:40:00,7.92,7.94,7.9,7.92,178800.0,5.5848,5.5989,5.5707,5.5848,178800.0
2013-05-29 11:50:00,7.92,7.93,7.91,7.93,84000.0,5.5848,5.5918,5.5777,5.5918,84000.0
2013-05-29 12:00:00,7.93,7.93,7.92,7.93,131600.0,5.5918,5.5918,5.5848,5.5918,131600.0
2013-05-29 12:10:00,7.92,7.94,7.92,7.94,100400.0,5.5848,5.5989,5.5848,5.5989,100400.0
2013-05-29 12:20:00,7.93,7.94,7.89,7.89,86800.0,5.5918,5.5989,5.5636,5.5636,86800.0
2013-05-29 12:30:00,7.9,7.9,7.88,7.88,96000.0,5.5707,5.5707,5.5566,5.5566,96000.0
2013-05-29 12:40:00,7.88,7.9,7.88,7.88,129200.0,5.5566,5.5707,5.5566,5.5566,129200.0
2013-05-29 12:50:00,7.88,7.89,7.87,7.88,80000.0,5.5566,5.5636,5.5495,5.5566,80000.0
2013-05-29 13:00:00,7.88,7.9,7.88,7.89,94400.0,5.5566,5.5707,5.5566,5.5636,94400.0
2013-05-29 13:10:00,7.89,7.89,7.87,7.89,110000.0,5.5636,5.5636,5.5495,5.5636,110000.0
2013-05-29 13:20:00,7.89,7.9,7.89,7.89,79600.0,5.5636,5.5707,5.5636,5.5636,79600.0
2013-05-29 13:30:00,7.89,7.9,7.88,7.9,82800.0,5.5636,5.5707,5.5566,5.5707,82800.0
2013-05-29 13:40:00,7.9,7.93,7.9,7.93,126000.0,5.5707,5.5918,5.5707,5.5918,126000.0
2013-05-29 13:50:00,7.92,7.94,7.92,7.94,129600.0,5.5848,5.5989,5.5848,5.5989,129600.0
2013-05-29 14:00:00,7.94,7.96,7.93,7.95,297600.0,5.5989,5.613,5.5918,5.6059,297600.0
2013-05-29 14:10:00,7.94,7.97,7.94,7.95,179600.0,5.5989,5.62,5.5989,5.6059,179600.0
2013-05-29 14:20:00,7.95,7.96,7.93,7.93,87200.0,5.6059,5.613,5.5918,5.5918,87200.0
2013-05-29 14:30:00,7.93,7.93,7.91,7.92,96800.0,5.5918,5.5918,5.5777,5.5848,96800.0
2013-05-29 14:40:00,7.93,7.96,7.92,7.96,146400.0,5.5918,5.613,5.5848,5.613,146400.0
2013-05-29 14:50:00,7.95,7.96,7.94,7.95,170400.0,5.6059,5.613,5.5989,5.6059,170400.0
2013-05-29 15:00:00,7.94,7.94,7.92,7.92,343200.0,5.5989,5.5989,5.5848,5.5848,343200.0
2013-05-29 15:10:00,7.92,7.95,7.92,7.93,187200.0,5.5848,5.6059,5.5848,5.5918,187200.0
2013-05-29 15:20:00,7.94,7.96,7.93,7.96,257600.0,5.5989,5.613,5.5918,5.613,257600.0
2013-05-29 15:30:00,7.96,7.96,7.94,7.95,227200.0,5.613,5.613,5.5989,5.6059,227200.0
2013-05-29 15:40:00,7.95,7.96,7.94,7.96,453600.0,5.6059,5.613,5.5989,5.613,453600.0
2013-05-29 15:50:00,7.95,7.96,7.93,7.95,869200.0,5.6059,5.613,5.5918,5.6059,869200.0
2013-05-30 09:30:00,7.91,8.06,7.91,8.04,624400.0,5.5777,5.6835,5.5777,5.6694,624400.0
2013-05-30 09:40:00,8.05,8.14,8.03,8.12,326400.0,5.6764,5.7399,5.6623,5.7258,326400.0
2013-05-30 09:50:00,8.12,8.16,8.06,8.08,389600.0,5.7258,5.754,5.6835,5.6976,389600.0
2013-05-30 10:00:00,8.08,8.08,8.04,8.05,572800.0,5.6976,5.6976,5.6694,5.6764,572800.0
2013-05-30 10:10:00,8.05,8.06,7.97,7.98,629200.0,5.6764,5.6835,5.62,5.6271,629200.0
2013-05-30 10:20:00,7.98,8.06,7.97,8.06,327200.0,5.6271,5.6835,5.62,5.6835,327200.0
2013-05-30 10:30:00,8.05,8.11,8.05,8.11,344800.0,5.6764,5.7187,5.6764,5.7187,344800.0
2013-05-30 10:40:00,8.11,8.16,8.1,8.15,430800.0,5.7187,5.754,5.7117,5.747,430800.0
2013-05-30 10:50:00,8.15,8.17,8.09,8.12,349200.0,5.747,5.7611,5.7046,5.7258,349200.0
2013-05-30 11:00:00,8.11,8.12,8.07,8.07,164000.0,5.7187,5.7258,5.6905,5.6905,164000.0
2013-05-30 11:10:00,8.07,8.08,8.06,8.06,192800.0,5.6905,5.6976,5.6835,5.6835,192800.0
2013-05-30 11:20:00,8.06,8.1,8.06,8.1,188800.0,5.6835,5.7117,5.6835,5.7117,188800.0
2013-05-30 11:30:00,8.1,8.15,8.1,8.15,209200.0,5.7117,5.747,5.7117,5.747,209200.0
2013-05-30 11:40:00,8.15,8.17,8.13,8.17,316000.0,5.747,5.7611,5.7329,5.7611,316000.0
2013-05-30 11:50:00,8.17,8.2,8.15,8.16,206000.0,5.7611,5.7822,5.747,5.754,206000.0
2013-05-30 12:00:00,8.16,8.22,8.16,8.21,475600.0,5.754,5.7963,5.754,5.7893,475600.0
2013-05-30 12:10:00,8.21,8.24,8.2,8.24,282800.0,5.7893,5.8104,5.7822,5.8104,282800.0
2013-05-30 12:20:00,8.23,8.24,8.22,8.24,194000.0,5.8034,5.8104,5.7963,5.8104,194000.0
2013-05-30 12:30:00,8.24,8.26,8.23,8.25,257600.0,5.8104,5.8245,5.8034,5.8175,257600.0
2013-05-30 12:40:00,8.26,8.26,8.21,8.21,272800.0,5.8245,5.8245,5.7893,5.7893,272800.0
2013-05-30 12:50:00,8.21,8.25,8.21,8.24,188800.0,5.7893,5.8175,5.7893,5.8104,188800.0
2013-05-30 13:00:00,8.24,8.25,8.21,8.22,176800.0,5.8104,5.8175,5.7893,5.7963,176800.0
2013-05-30 13:10:00,8.21,8.25,8.21,8.24,178800.0,5.7893,5.8175,5.7893,5.8104,178800.0
2013-05-30 13:20:00,8.24,8.26,8.22,8.26,207200.0,5.8104,5.8245,5.7963,5.8245,207200.0
2013-05-30 13:30:00,8.25,8.27,8.23,8.26,215600.0,5.8175,5.8316,5.8034,5.8245,215600.0
2013-05-30 13:40:00,8.25,8.27,8.24,8.26,147600.0,5.8175,5.8316,5.8104,5.8245,147600.0
2013-05-30 13:50:00,8.26,8.29,8.24,8.24,276400.0,5.8245,5.8457,5.8104,5.8104,276400.0
2013-05-30 14:00:00,8.24,8.31,8.24,8.31,299600.0,5.8104,5.8598,5.8104,5.8598,299600.0
2013-05-30 14:10:00,8.31,8.35,8.31,8.35,409600.0,5.8598,5.888,5.8598,5.888,409600.0
2013-05-30 14:20:00,8.35,8.35,8.3,8.33,292000.0,5.888,5.888,5.8527,5.8739,292000.0
2013-05-30 14:30:00,8.33,8.34,8.32,8.33,294800.0,5.8739,5.8809,5.8668,5.8739,294800.0
2013-05-30 14:40:00,8.33,8.37,8.32,8.36,404800.0,5.8739,5.9021,5.8668,5.895,404800.0
2013-05-30 14:50:00,8.36,8.38,8.36,8.38,386000.0,5.895,5.9091,5.895,5.9091,386000.0
2013-05-30 15:00:00,8.38,8.41,8.37,8.41,560000.0,5.9091,5.9303,5.9021,5.9303,560000.0
2013-05-30 15:10:00,8.41,8.42,8.38,8.42,488800.0,5.9303,5.9373,5.9091,5.9373,488800.0
2013-05-30 15:20:00,8.42,8.43,8.38,8.38,626000.0,5.9373,5.9444,5.9091,5.9091,626000.0
2013-05-30 15:30:00,8.38,8.39,8.36,8.38,836400.0,5.9091,5.9162,5.895,5.9091,836400.0
2013-05-30 15:40:00,8.38,8.38,8.35,8.35,845600.0,5.9091,5.9091,5.888,5.888,845600.0
2013-05-30 15:50:00,8.35,8.38,8.34,8.37,1632000.0,5.888,5.9091,5.8809,5.9021,1632000.0
2013-05-31 09:30:00,8.18,8.38,8.15,8.33,790800.0,5.8159,5.9581,5.7946,5.9226,790800.0
2013-05-31 09:40:00,8.33,8.36,8.26,8.28,311200.0,5.9226,5.9439,5.8728,5.887,311200.0
2013-05-31 09:50:00,8.28,8.36,8.26,8.31,268000.0,5.887,5.9439,5.8728,5.9084,268000.0
2013-05-31 10:00:00,8.31,8.37,8.31,8.35,324400.0,5.9084,5.951,5.9084,5.9368,324400.0
2013-05-31 10:10:00,8.35,8.37,8.34,8.36,197600.0,5.9368,5.951,5.9297,5.9439,197600.0
2013-05-31 10:20:00,8.36,8.42,8.36,8.4,547200.0,5.9439,5.9866,5.9439,5.9724,547200.0
2013-05-31 10:30:00,8.4,8.44,8.4,8.43,392800.0,5.9724,6.0008,5.9724,5.9937,392800.0
2013-05-31 10:40:00,8.43,8.46,8.39,8.41,397200.0,5.9937,6.015,5.9653,5.9795,397200.0
2013-05-31 10:50:00,8.41,8.42,8.38,8.39,226400.0,5.9795,5.9866,5.9581,5.9653,226400.0
2013-05-31 11:00:00,8.39,8.43,8.38,8.43,266000.0,5.9653,5.9937,5.9581,5.9937,266000.0
2013-05-31 11:10:00,8.42,8.44,8.4,8.41,373200.0,5.9866,6.0008,5.9724,5.9795,373200.0
2013-05-31 11:20:00,8.42,8.44,8.41,8.43,204000.0,5.9866,6.0008,5.9795,5.9937,204000.0
2013-05-31 11:30:00,8.42,8.44,8.4,8.43,168400.0,5.9866,6.0008,5.9724,5.9937,168400.0
2013-05-31 11:40:00,8.43,8.43,8.4,8.4,166000.0,5.9937,5.9937,5.9724,5.9724,166000.0
2013-05-31 11:50:00,8.4,8.4,8.37,8.4,330800.0,5.9724,5.9724,5.951,5.9724,330800.0
2013-05-31 12:00:00,8.4,8.4,8.38,8.4,214400.0,5.9724,5.9724,5.9581,5.9724,214400.0
2013-05-31 12:10:00,8.4,8.41,8.39,8.41,257600.0,5.9724,5.9795,5.9653,5.9795,257600.0
2013-05-31 12:20:00,8.41,8.41,8.39,8.39,146000.0,5.9795,5.9795,5.9653,5.9653,146000.0
2013-05-31 12:30:00,8.38,8.4,8.36,8.37,158400.0,5.9581,5.9724,5.9439,5.951,158400.0
2013-05-31 12:40:00,8.37,8.39,8.37,8.39,159600.0,5.951,5.9653,5.951,5.9653,159600.0
2013-05-31 12:50:00,8.39,8.39,8.37,8.37,184000.0,5.9653,5.9653,5.951,5.951,184000.0
2013-05-31 13:00:00,8.37,8.41,8.37,8.41,237600.0,5.951,5.9795,5.951,5.9795,237600.0
2013-05-31 13:10:00,8.41,8.41,8.38,8.39,179200.0,5.9795,5.9795,5.9581,5.9653,179200.0
2013-05-31 13:20:00,8.39,8.4,8.38,8.39,75200.0,5.9653,5.9724,5.9581,5.9653,75200.0
2013-05-31 13:30:00,8.39,8.39,8.37,8.38,166000.0,5.9653,5.9653,5.951,5.9581,166000.0
2013-05-31 13:40:00,8.37,8.39,8.37,8.38,207600.0,5.951,5.9653,5.951,5.9581,207600.0
2013-05-31 13:50:00,8.38,8.43,8.38,8.42,193600.0,5.9581,5.9937,5.9581,5.9866,193600.0
2013-05-31 14:00:00,8.42,8.43,8.38,8.38,238800.0,5.9866,5.9937,5.9581,5.9581,238800.0
2013-05-31 14:10:00,8.38,8.38,8.38,8.38,224400.0,5.9581,5.9581,5.9581,5.9581,224400.0
2013-05-31 14:20:00,8.38,8.38,8.38,8.38,228800.0,5.9581,5.9581,5.9581,5.9581,228800.0
2013-05-31 14:30:00,8.38,8.39,8.36,8.37,354000.0,5.9581,5.9653,5.9439,5.951,354000.0
2013-05-31 14:40:00,8.36,8.38,8.35,8.37,501200.0,5.9439,5.9581,5.9368,5.951,501200.0
2013-05-31 14:50:00,8.37,8.38,8.35,8.36,414400.0,5.951,5.9581,5.9368,5.9439,414400.0
2013-05-31 15:00:00,8.35,8.37,8.33,8.36,688000.0,5.9368,5.951,5.9226,5.9439,688000.0
2013-05-31 15:10:00,8.37,8.37,8.33,8.34,311200.0,5.951,5.951,5.9226,5.9297,311200.0
2013-05-31 15:20:00,8.34,8.39,8.34,8.38,476800.0,5.9297,5.9653,5.9297,5.9581,476800.0
2013-05-31 15:30:00,8.37,8.38,8.35,8.35,466800.0,5.951,5.9581,5.9368,5.9368,466800.0
2013-05-31 15:40:00,8.35,8.36,8.33,8.33,459600.0,5.9368,5.9439,5.9226,5.9226,459600.0
2013-05-31 15:50:00,8.33,8.34,8.29,8.29,778800.0,5.9226,5.9297,5.8942,5.8942,778800.0
2013-06-03 09:30:00,8.3,8.4,8.29,8.36,521600.0,5.9013,5.9724,5.8942,5.9439,521600.0
2013-06-03 09:40:00,8.37,8.38,8.33,8.34,390800.0,5.951,5.9581,5.9226,5.9297,390800.0
2013-06-03 09:50:00,8.32,8.44,8.32,8.43,365600.0,5.9155,6.0008,5.9155,5.9937,365600.0
2013-06-03 10:00:00,8.43,8.53,8.42,8.52,806000.0,5.9937,6.0648,5.9866,6.0577,806000.0
2013-06-03 10:10:00,8.52,8.57,8.49,8.56,608000.0,6.0577,6.0932,6.0364,6.0861,608000.0
2013-06-03 10:20:00,8.56,8.58,8.47,8.49,426400.0,6.0861,6.1003,6.0221,6.0364,426400.0
2013-06-03 10:30:00,8.49,8.52,8.49,8.5,566800.0,6.0364,6.0577,6.0364,6.0435,566800.0
2013-06-03 10:40:00,8.5,8.51,8.46,8.51,342000.0,6.0435,6.0506,6.015,6.0506,342000.0
2013-06-03 10:50:00,8.52,8.52,8.47,8.48,227200.0,6.0577,6.0577,6.0221,6.0292,227200.0
2013-06-03 11:00:00,8.48,8.49,8.44,8.45,412400.0,6.0292,6.0364,6.0008,6.0079,412400.0
2013-06-03 11:10:00,8.44,8.45,8.42,8.44,243600.0,6.0008,6.0079,5.9866,6.0008,243600.0
2013-06-03 11:20:00,8.44,8.46,8.42,8.43,768000.0,6.0008,6.015,5.9866,5.9937,768000.0
2013-06-03 11:30:00,8.44,8.44,8.38,8.39,880800.0,6.0008,6.0008,5.9581,5.9653,880800.0
2013-06-03 11:40:00,8.38,8.45,8.38,8.45,265200.0,5.9581,6.0079,5.9581,6.0079,265200.0
2013-06-03 11:50:00,8.45,8.45,8.43,8.44,246000.0,6.0079,6.0079,5.9937,6.0008,246000.0
2013-06-03 12:00:00,8.44,8.45,8.42,8.44,345200.0,6.0008,6.0079,5.9866,6.0008,345200.0
2013-06-03 12:10:00,8.44,8.46,8.44,8.45,240800.0,6.0008,6.015,6.0008,6.0079,240800.0
2013-06-03 12:20:00,8.45,8.47,8.45,8.46,236000.0,6.0079,6.0221,6.0079,6.015,236000.0
2013-06-03 12:30:00,8.46,8.47,8.46,8.47,229200.0,6.015,6.0221,6.015,6.0221,229200.0
2013-06-03 12:40:00,8.47,8.53,8.46,8.52,302800.0,6.0221,6.0648,6.015,6.0577,302800.0
2013-06-03 12:50:00,8.52,8.53,8.51,8.52,266800.0,6.0577,6.0648,6.0506,6.0577,266800.0
2013-06-03 13:00:00,8.51,8.55,8.51,8.55,297200.0,6.0506,6.079,6.0506,6.079,297200.0
2013-06-03 13:10:00,8.55,8.57,8.55,8.56,292800.0,6.079,6.0932,6.079,6.0861,292800.0
2013-06-03 13:20:00,8.56,8.56,8.52,8.52,258400.0,6.0861,6.0861,6.0577,6.0577,258400.0
2013-06-03 13:30:00,8.53,8.55,8.52,8.55,293200.0,6.0648,6.079,6.0577,6.079,293200.0
2013-06-03 13:40:00,8.55,8.57,8.55,8.57,319200.0,6.079,6.0932,6.079,6.0932,319200.0
2013-06-03 13:50:00,8.57,8.62,8.57,8.61,629200.0,6.0932,6.1288,6.0932,6.1217,629200.0
2013-06-03 14:00:00,8.6,8.62,8.57,8.62,376800.0,6.1146,6.1288,6.0932,6.1288,376800.0
2013-06-03 14:10:00,8.62,8.63,8.59,8.59,345200.0,6.1288,6.1359,6.1075,6.1075,345200.0
2013-06-03 14:20:00,8.59,8.64,8.59,8.63,415600.0,6.1075,6.143,6.1075,6.1359,415600.0
2013-06-03 14:30:00,8.63,8.65,8.63,8.65,475200.0,6.1359,6.1501,6.1359,6.1501,475200.0
2013-06-03 14:40:00,8.65,8.65,8.63,8.65,659200.0,6.1501,6.1501,6.1359,6.1501,659200.0
2013-06-03 14:50:00,8.65,8.66,8.61,8.63,608000.0,6.1501,6.1572,6.1217,6.1359,608000.0
2013-06-03 15:00:00,8.63,8.65,8.6,8.6,648000.0,6.1359,6.1501,6.1146,6.1146,648000.0
2013-06-03 15:10:00,8.6,8.61,8.57,8.59,537600.0,6.1146,6.1217,6.0932,6.1075,537600.0
2013-06-03 15:20:00,8.59,8.61,8.58,8.6,642400.0,6.1075,6.1217,6.1003,6.1146,642400.0
2013-06-03 15:30:00,8.6,8.61,8.57,8.58,865200.0,6.1146,6.1217,6.0932,6.1003,865200.0
2013-06-03 15:40:00,8.58,8.6,8.58,8.59,793200.0,6.1003,6.1146,6.1003,6.1075,793200.0
2013-06-03 15:50:00,8.59,8.6,8.58,8.6,1295200.0,6.1075,6.1146,6.1003,6.1146,1295200.0
2013-06-04 09:30:00,8.59,8.64,8.57,8.63,484800.0,6.1075,6.143,6.0932,6.1359,484800.0
2013-06-04 09:40:00,8.63,8.63,8.61,8.63,374400.0,6.1359,6.1359,6.1217,6.1359,374400.0
2013-06-04 09:50:00,8.63,8.73,8.63,8.73,910000.0,6.1359,6.207,6.1359,6.207,910000.0
2013-06-04 10:00:00,8.73,8.79,8.71,8.78,1017200.0,6.207,6.2497,6.1928,6.2425,1017200.0
2013-06-04 10:10:00,8.79,8.88,8.78,8.85,1166800.0,6.2497,6.3136,6.2425,6.2923,1166800.0
2013-06-04 10:20:00,8.85,8.85,8.8,8.83,636000.0,6.2923,6.2923,6.2568,6.2781,636000.0
2013-06-04 10:30:00,8.83,8.9,8.83,8.86,742000.0,6.2781,6.3279,6.2781,6.2994,742000.0
2013-06-04 10:40:00,8.87,8.92,8.87,8.92,373200.0,6.3065,6.3421,6.3065,6.3421,373200.0
2013-06-04 10:50:00,8.92,8.96,8.87,8.96,613600.0,6.3421,6.3705,6.3065,6.3705,613600.0
2013-06-04 11:00:00,8.95,8.97,8.87,8.89,912000.0,6.3634,6.3776,6.3065,6.3208,912000.0
2013-06-04 11:10:00,8.89,8.94,8.88,8.93,651600.0,6.3208,6.3563,6.3136,6.3492,651600.0
2013-06-04 11:20:00,8.93,9.01,8.91,8.98,597600.0,6.3492,6.4061,6.335,6.3847,597600.0
2013-06-04 11:30:00,8.98,8.98,8.89,8.93,528400.0,6.3847,6.3847,6.3208,6.3492,528400.0
2013-06-04 11:40:00,8.94,8.97,8.91,8.92,387200.0,6.3563,6.3776,6.335,6.3421,387200.0
2013-06-04 11:50:00,8.92,8.92,8.88,8.9,409200.0,6.3421,6.3421,6.3136,6.3279,409200.0
2013-06-04 12:00:00,8.9,8.92,8.86,8.9,402000.0,6.3279,6.3421,6.2994,6.3279,402000.0
2013-06-04 12:10:00,8.9,8.92,8.87,8.88,381600.0,6.3279,6.3421,6.3065,6.3136,381600.0
2013-06-04 12:20:00,8.88,8.94,8.88,8.93,489200.0,6.3136,6.3563,6.3136,6.3492,489200.0
2013-06-04 12:30:00,8.93,8.98,8.93,8.97,316800.0,6.3492,6.3847,6.3492,6.3776,316800.0
2013-06-04 12:40:00,8.97,9.0,8.97,8.99,456000.0,6.3776,6.399,6.3776,6.3919,456000.0
2013-06-04 12:50:00,8.99,8.99,8.96,8.97,298800.0,6.3919,6.3919,6.3705,6.3776,298800.0
2013-06-04 13:00:00,8.97,8.97,8.91,8.92,424400.0,6.3776,6.3776,6.335,6.3421,424400.0
2013-06-04 13:10:00,8.92,8.93,8.87,8.88,535200.0,6.3421,6.3492,6.3065,6.3136,535200.0
2013-06-04 13:20:00,8.88,8.89,8.83,8.85,424000.0,6.3136,6.3208,6.2781,6.2923,424000.0
2013-06-04 13:30:00,8.84,8.87,8.81,8.82,471200.0,6.2852,6.3065,6.2639,6.271,471200.0
2013-06-04 13:40:00,8.82,8.82,8.75,8.76,878800.0,6.271,6.271,6.2212,6.2283,878800.0
2013-06-04 13:50:00,8.77,8.79,8.73,8.73,354400.0,6.2354,6.2497,6.207,6.207,354400.0
2013-06-04 14:00:00,8.73,8.75,8.69,8.71,501200.0,6.207,6.2212,6.1786,6.1928,501200.0
2013-06-04 14:10:00,8.71,8.78,8.7,8.75,631200.0,6.1928,6.2425,6.1857,6.2212,631200.0
2013-06-04 14:20:00,8.74,8.8,8.74,8.8,658400.0,6.2141,6.2568,6.2141,6.2568,658400.0
2013-06-04 14:30:00,8.8,8.86,8.8,8.86,800000.0,6.2568,6.2994,6.2568,6.2994,800000.0
2013-06-04 14:40:00,8.86,8.9,8.84,8.9,667200.0,6.2994,6.3279,6.2852,6.3279,667200.0
2013-06-04 14:50:00,8.9,8.95,8.87,8.89,1101600.0,6.3279,6.3634,6.3065,6.3208,1101600.0
2013-06-04 15:00:00,8.88,8.92,8.85,8.88,1012400.0,6.3136,6.3421,6.2923,6.3136,1012400.0
2013-06-04 15:10:00,8.88,8.89,8.86,8.87,546800.0,6.3136,6.3208,6.2994,6.3065,546800.0
2013-06-04 15:20:00,8.88,8.88,8.84,8.86,768800.0,6.3136,6.3136,6.2852,6.2994,768800.0
2013-06-04 15:30:00,8.86,8.89,8.86,8.88,703200.0,6.2994,6.3208,6.2994,6.3136,703200.0
2013-06-04 15:40:00,8.88,8.9,8.86,8.87,1211200.0,6.3136,6.3279,6.2994,6.3065,1211200.0
2013-06-04 15:50:00,8.87,8.89,8.87,8.88,1801600.0,6.3065,6.3208,6.3065,6.3136,1801600.0
2013-06-05 09:30:00,8.83,8.94,8.81,8.91,396400.0,6.2781,6.3563,6.2639,6.335,396400.0
2013-06-05 09:40:00,8.91,8.91,8.85,8.88,319200.0,6.335,6.335,6.2923,6.3136,319200.0
2013-06-05 09:50:00,8.88,8.88,8.79,8.81,371600.0,6.3136,6.3136,6.2497,6.2639,371600.0
2013-06-05 10:00:00,8.82,8.86,8.78,8.79,456400.0,6.271,6.2994,6.2425,6.2497,456400.0
2013-06-05 10:10:00,8.79,8.82,8.74,8.75,493600.0,6.2497,6.271,6.2141,6.2212,493600.0
2013-06-05 10:20:00,8.74,8.75,8.72,8.74,332800.0,6.2141,6.2212,6.1999,6.2141,332800.0
2013-06-05 10:30:00,8.74,8.74,8.7,8.71,399200.0,6.2141,6.2141,6.1857,6.1928,399200.0
2013-06-05 10:40:00,8.71,8.74,8.69,8.72,312400.0,6.1928,6.2141,6.1786,6.1999,312400.0
2013-06-05 10:50:00,8.72,8.72,8.68,8.68,201200.0,6.1999,6.1999,6.1714,6.1714,201200.0
2013-06-05 11:00:00,8.68,8.71,8.68,8.7,295200.0,6.1714,6.1928,6.1714,6.1857,295200.0
2013-06-05 11:10:00,8.7,8.71,8.69,8.7,314000.0,6.1857,6.1928,6.1786,6.1857,314000.0
2013-06-05 11:20:00,8.7,8.71,8.69,8.69,274400.0,6.1857,6.1928,6.1786,6.1786,274400.0
2013-06-05 11:30:00,8.69,8.74,8.69,8.74,330000.0,6.1786,6.2141,6.1786,6.2141,330000.0
2013-06-05 11:40:00,8.74,8.74,8.71,8.72,373200.0,6.2141,6.2141,6.1928,6.1999,373200.0
2013-06-05 11:50:00,8.72,8.73,8.7,8.72,188400.0,6.1999,6.207,6.1857,6.1999,188400.0
2013-06-05 12:00:00,8.72,8.73,8.63,8.66,264400.0,6.1999,6.207,6.1359,6.1572,264400.0
2013-06-05 12:10:00,8.66,8.66,8.64,8.64,149200.0,6.1572,6.1572,6.143,6.143,149200.0
2013-06-05 12:20:00,8.64,8.64,8.59,8.63,208800.0,6.143,6.143,6.1075,6.1359,208800.0
2013-06-05 12:30:00,8.63,8.65,8.62,8.64,235200.0,6.1359,6.1501,6.1288,6.143,235200.0
2013-06-05 12:40:00,8.64,8.64,8.6,8.6,245200.0,6.143,6.143,6.1146,6.1146,245200.0
2013-06-05 12:50:00,8.6,8.6,8.57,8.6,195200.0,6.1146,6.1146,6.0932,6.1146,195200.0
2013-06-05 13:00:00,8.6,8.65,8.56,8.65,187200.0,6.1146,6.1501,6.0861,6.1501,187200.0
2013-06-05 13:10:00,8.64,8.69,8.64,8.68,230800.0,6.143,6.1786,6.143,6.1714,230800.0
2013-06-05 13:20:00,8.68,8.68,8.65,8.66,188400.0,6.1714,6.1714,6.1501,6.1572,188400.0
2013-06-05 13:30:00,8.66,8.67,8.63,8.64,216400.0,6.1572,6.1643,6.1359,6.143,216400.0
2013-06-05 13:40:00,8.64,8.67,8.64,8.66,156000.0,6.143,6.1643,6.143,6.1572,156000.0
2013-06-05 13:50:00,8.66,8.66,8.62,8.62,182000.0,6.1572,6.1572,6.1288,6.1288,182000.0
2013-06-05 14:00:00,8.63,8.65,8.62,8.64,453600.0,6.1359,6.1501,6.1288,6.143,453600.0
2013-06-05 14:10:00,8.64,8.66,8.63,8.65,268400.0,6.143,6.1572,6.1359,6.1501,268400.0
2013-06-05 14:20:00,8.66,8.66,8.62,8.63,299600.0,6.1572,6.1572,6.1288,6.1359,299600.0
2013-06-05 14:30:00,8.63,8.68,8.63,8.68,359200.0,6.1359,6.1714,6.1359,6.1714,359200.0
2013-06-05 14:40:00,8.67,8.71,8.67,8.71,334800.0,6.1643,6.1928,6.1643,6.1928,334800.0
2013-06-05 14:50:00,8.71,8.72,8.7,8.72,583600.0,6.1928,6.1999,6.1857,6.1999,583600.0
2013-06-05 15:00:00,8.72,8.72,8.66,8.66,516400.0,6.1999,6.1999,6.1572,6.1572,516400.0
2013-06-05 15:10:00,8.67,8.72,8.66,8.72,539600.0,6.1643,6.1999,6.1572,6.1999,539600.0
2013-06-05 15:20:00,8.72,8.74,8.69,8.73,685200.0,6.1999,6.2141,6.1786,6.207,685200.0
2013-06-05 15:30:00,8.73,8.74,8.71,8.74,810000.0,6.207,6.2141,6.1928,6.2141,810000.0
2013-06-05 15:40:00,8.74,8.75,8.72,8.72,1017600.0,6.2141,6.2212,6.1999,6.1999,1017600.0
2013-06-05 15:50:00,8.72,8.74,8.7,8.71,1258000.0,6.1999,6.2141,6.1857,6.1928,1258000.0
2013-06-06 09:30:00,8.73,8.77,8.72,8.75,270800.0,6.207,6.2354,6.1999,6.2212,270800.0
2013-06-06 09:40:00,8.75,8.81,8.74,8.79,283200.0,6.2212,6.2639,6.2141,6.2497,283200.0
2013-06-06 09:50:00,8.78,8.86,8.77,8.86,340400.0,6.2425,6.2994,6.2354,6.2994,340400.0
2013-06-06 10:00:00,8.86,8.89,8.84,8.85,308000.0,6.2994,6.3208,6.2852,6.2923,308000.0
2013-06-06 10:10:00,8.85,8.9,8.84,8.89,408800.0,6.2923,6.3279,6.2852,6.3208,408800.0
2013-06-06 10:20:00,8.89,8.91,8.85,8.9,313200.0,6.3208,6.335,6.2923,6.3279,313200.0
2013-06-06 10:30:00,8.9,8.94,8.9,8.94,480000.0,6.3279,6.3563,6.3279,6.3563,480000.0
2013-06-06 10:40:00,8.94,8.94,8.89,8.89,355200.0,6.3563,6.3563,6.3208,6.3208,355200.0
2013-06-06 10:50:00,8.89,8.89,8.85,8.87,363600.0,6.3208,6.3208,6.2923,6.3065,363600.0
2013-06-06 11:00:00,8.87,8.87,8.82,8.83,268800.0,6.3065,6.3065,6.271,6.2781,268800.0
2013-06-06 11:10:00,8.83,8.86,8.83,8.84,314800.0,6.2781,6.2994,6.2781,6.2852,314800.0
2013-06-06 11:20:00,8.84,8.85,8.83,8.84,162400.0,6.2852,6.2923,6.2781,6.2852,162400.0
2013-06-06 11:30:00,8.85,8.87,8.85,8.86,177200.0,6.2923,6.3065,6.2923,6.2994,177200.0
2013-06-06 11:40:00,8.86,8.86,8.85,8.86,134400.0,6.2994,6.2994,6.2923,6.2994,134400.0
2013-06-06 11:50:00,8.86,8.86,8.78,8.79,212800.0,6.2994,6.2994,6.2425,6.2497,212800.0
2013-06-06 12:00:00,8.79,8.8,8.73,8.73,216400.0,6.2497,6.2568,6.207,6.207,216400.0
2013-06-06 12:10:00,8.74,8.76,8.74,8.75,142000.0,6.2141,6.2283,6.2141,6.2212,142000.0
2013-06-06 12:20:00,8.75,8.76,8.69,8.72,176800.0,6.2212,6.2283,6.1786,6.1999,176800.0
2013-06-06 12:30:00,8.72,8.72,8.69,8.7,239600.0,6.1999,6.1999,6.1786,6.1857,239600.0
2013-06-06 12:40:00,8.7,8.7,8.67,8.69,424800.0,6.1857,6.1857,6.1643,6.1786,424800.0
2013-06-06 12:50:00,8.69,8.7,8.65,8.69,289600.0,6.1786,6.1857,6.1501,6.1786,289600.0
2013-06-06 13:00:00,8.69,8.7,8.67,8.67,250400.0,6.1786,6.1857,6.1643,6.1643,250400.0
2013-06-06 13:10:00,8.67,8.72,8.67,8.69,313200.0,6.1643,6.1999,6.1643,6.1786,313200.0
2013-06-06 13:20:00,8.69,8.7,8.65,8.65,143200.0,6.1786,6.1857,6.1501,6.1501,143200.0
2013-06-06 13:30:00,8.65,8.71,8.65,8.71,350400.0,6.1501,6.1928,6.1501,6.1928,350400.0
2013-06-06 13:40:00,8.71,8.76,8.7,8.76,227200.0,6.1928,6.2283,6.1857,6.2283,227200.0
2013-06-06 13:50:00,8.76,8.78,8.69,8.69,739600.0,6.2283,6.2425,6.1786,6.1786,739600.0
2013-06-06 14:00:00,8.69,8.69,8.59,8.6,989600.0,6.1786,6.1786,6.1075,6.1146,989600.0
2013-06-06 14:10:00,8.6,8.61,8.49,8.6,1144000.0,6.1146,6.1217,6.0364,6.1146,1144000.0
2013-06-06 14:20:00,8.61,8.65,8.61,8.62,527600.0,6.1217,6.1501,6.1217,6.1288,527600.0
2013-06-06 14:30:00,8.62,8.64,8.59,8.64,694000.0,6.1288,6.143,6.1075,6.143,694000.0
2013-06-06 14:40:00,8.64,8.67,8.59,8.63,608800.0,6.143,6.1643,6.1075,6.1359,608800.0
2013-06-06 14:50:00,8.63,8.65,8.62,8.62,401200.0,6.1359,6.1501,6.1288,6.1288,401200.0
2013-06-06 15:00:00,8.62,8.64,8.61,8.61,324000.0,6.1288,6.143,6.1217,6.1217,324000.0
2013-06-06 15:10:00,8.61,8.63,8.6,8.63,309200.0,6.1217,6.1359,6.1146,6.1359,309200.0
2013-06-06 15:20:00,8.63,8.64,8.62,8.63,345200.0,6.1359,6.143,6.1288,6.1359,345200.0
2013-06-06 15:30:00,8.63,8.67,8.63,8.65,536400.0,6.1359,6.1643,6.1359,6.1501,536400.0
2013-06-06 15:40:00,8.65,8.66,8.63,8.65,1032800.0,6.1501,6.1572,6.1359,6.1501,1032800.0
2013-06-06 15:50:00,8.65,8.66,8.63,8.65,1008000.0,6.1501,6.1572,6.1359,6.1501,1008000.0
2013-06-07 09:30:00,8.9,9.26,8.88,9.16,3133200.0,6.3279,6.5838,6.3136,6.5127,3133200.0
2013-06-07 09:40:00,9.16,9.27,9.08,9.26,1696400.0,6.5127,6.5909,6.4558,6.5838,1696400.0
2013-06-07 09:50:00,9.26,9.31,9.22,9.24,1626800.0,6.5838,6.6194,6.5554,6.5696,1626800.0
2013-06-07 10:00:00,9.24,9.26,9.15,9.24,1261200.0,6.5696,6.5838,6.5056,6.5696,1261200.0
2013-06-07 10:10:00,9.25,9.35,9.25,9.35,909600.0,6.5767,6.6478,6.5767,6.6478,909600.0
2013-06-07 10:20:00,9.35,9.37,9.29,9.29,819200.0,6.6478,6.662,6.6052,6.6052,819200.0
2013-06-07 10:30:00,9.29,9.3,9.23,9.28,786000.0,6.6052,6.6123,6.5625,6.598,786000.0
2013-06-07 10:40:00,9.28,9.34,9.27,9.31,564400.0,6.598,6.6407,6.5909,6.6194,564400.0
2013-06-07 10:50:00,9.31,9.31,9.21,9.24,788000.0,6.6194,6.6194,6.5483,6.5696,788000.0
2013-06-07 11:00:00,9.24,9.26,9.22,9.26,352400.0,6.5696,6.5838,6.5554,6.5838,352400.0
2013-06-07 11:10:00,9.26,9.26,9.25,9.26,387200.0,6.5838,6.5838,6.5767,6.5838,387200.0
2013-06-07 11:20:00,9.26,9.3,9.25,9.29,590400.0,6.5838,6.6123,6.5767,6.6052,590400.0
2013-06-07 11:30:00,9.29,9.3,9.28,9.29,413200.0,6.6052,6.6123,6.598,6.6052,413200.0
2013-06-07 11:40:00,9.29,9.3,9.21,9.22,652400.0,6.6052,6.6123,6.5483,6.5554,652400.0
2013-06-07 11:50:00,9.22,9.23,9.2,9.23,352800.0,6.5554,6.5625,6.5412,6.5625,352800.0
2013-06-07 12:00:00,9.23,9.24,9.22,9.22,728400.0,6.5625,6.5696,6.5554,6.5554,728400.0
2013-06-07 12:10:00,9.22,9.23,9.21,9.21,470400.0,6.5554,6.5625,6.5483,6.5483,470400.0
2013-06-07 12:20:00,9.21,9.22,9.21,9.22,511200.0,6.5483,6.5554,6.5483,6.5554,511200.0
2013-06-07 12:30:00,9.21,9.22,9.13,9.14,572000.0,6.5483,6.5554,6.4914,6.4985,572000.0
2013-06-07 12:40:00,9.14,9.14,9.09,9.1,316800.0,6.4985,6.4985,6.463,6.4701,316800.0
2013-06-07 12:50:00,9.1,9.12,9.09,9.12,251200.0,6.4701,6.4843,6.463,6.4843,251200.0
2013-06-07 13:00:00,9.12,9.16,9.12,9.15,345200.0,6.4843,6.5127,6.4843,6.5056,345200.0
2013-06-07 13:10:00,9.15,9.15,9.12,9.13,215600.0,6.5056,6.5056,6.4843,6.4914,215600.0
2013-06-07 13:20:00,9.13,9.14,9.11,9.13,263600.0,6.4914,6.4985,6.4772,6.4914,263600.0
2013-06-07 13:30:00,9.13,9.18,9.13,9.17,286800.0,6.4914,6.5269,6.4914,6.5198,286800.0
2013-06-07 13:40:00,9.17,9.18,9.16,9.18,343600.0,6.5198,6.5269,6.5127,6.5269,343600.0
2013-06-07 13:50:00,9.18,9.19,9.16,9.17,231600.0,6.5269,6.5341,6.5127,6.5198,231600.0
2013-06-07 14:00:00,9.16,9.17,9.13,9.14,402000.0,6.5127,6.5198,6.4914,6.4985,402000.0
2013-06-07 14:10:00,9.14,9.17,9.13,9.17,326800.0,6.4985,6.5198,6.4914,6.5198,326800.0
2013-06-07 14:20:00,9.17,9.17,9.1,9.11,439200.0,6.5198,6.5198,6.4701,6.4772,439200.0
2013-06-07 14:30:00,9.11,9.16,9.1,9.15,373200.0,6.4772,6.5127,6.4701,6.5056,373200.0
2013-06-07 14:40:00,9.16,9.16,9.13,9.15,443200.0,6.5127,6.5127,6.4914,6.5056,443200.0
2013-06-07 14:50:00,9.15,9.15,9.12,9.12,764000.0,6.5056,6.5056,6.4843,6.4843,764000.0
2013-06-07 15:00:00,9.12,9.12,9.09,9.11,592000.0,6.4843,6.4843,6.463,6.4772,592000.0
2013-06-07 15:10:00,9.11,9.15,9.09,9.15,604800.0,6.4772,6.5056,6.463,6.5056,604800.0
2013-06-07 15:20:00,9.15,9.15,9.1,9.14,676800.0,6.5056,6.5056,6.4701,6.4985,676800.0
2013-06-07 15:30:00,9.14,9.17,9.13,9.15,998800.0,6.4985,6.5198,6.4914,6.5056,998800.0
2013-06-07 15:40:00,9.15,9.19,9.15,9.19,919200.0,6.5056,6.5341,6.5056,6.5341,919200.0
2013-06-07 15:50:00,9.19,9.21,9.18,9.19,1836000.0,6.5341,6.5483,6.5269,6.5341,1836000.0
2013-06-10 09:30:00,9.19,9.22,9.13,9.16,730800.0,6.5341,6.5554,6.4914,6.5127,730800.0
2013-06-10 09:40:00,9.16,9.17,9.1,9.11,611600.0,6.5127,6.5198,6.4701,6.4772,611600.0
2013-06-10 09:50:00,9.11,9.12,9.09,9.12,443200.0,6.4772,6.4843,6.463,6.4843,443200.0
2013-06-10 10:00:00,9.12,9.16,9.11,9.15,551200.0,6.4843,6.5127,6.4772,6.5056,551200.0
2013-06-10 10:10:00,9.15,9.16,9.13,9.14,250400.0,6.5056,6.5127,6.4914,6.4985,250400.0
2013-06-10 10:20:00,9.14,9.19,9.13,9.18,200400.0,6.4985,6.5341,6.4914,6.5269,200400.0
2013-06-10 10:30:00,9.18,9.22,9.18,9.22,302000.0,6.5269,6.5554,6.5269,6.5554,302000.0
2013-06-10 10:40:00,9.22,9.24,9.21,9.22,176000.0,6.5554,6.5696,6.5483,6.5554,176000.0
2013-06-10 10:50:00,9.22,9.23,9.21,9.23,212400.0,6.5554,6.5625,6.5483,6.5625,212400.0
2013-06-10 11:00:00,9.23,9.25,9.23,9.24,211200.0,6.5625,6.5767,6.5625,6.5696,211200.0
2013-06-10 11:10:00,9.24,9.24,9.16,9.18,296000.0,6.5696,6.5696,6.5127,6.5269,296000.0
2013-06-10 11:20:00,9.18,9.2,9.17,9.18,169600.0,6.5269,6.5412,6.5198,6.5269,169600.0
2013-06-10 11:30:00,9.18,9.18,9.16,9.16,158000.0,6.5269,6.5269,6.5127,6.5127,158000.0
2013-06-10 11:40:00,9.16,9.21,9.16,9.17,179200.0,6.5127,6.5483,6.5127,6.5198,179200.0
2013-06-10 11:50:00,9.17,9.18,9.13,9.13,175600.0,6.5198,6.5269,6.4914,6.4914,175600.0
2013-06-10 12:00:00,9.14,9.18,9.13,9.16,123200.0,6.4985,6.5269,6.4914,6.5127,123200.0
2013-06-10 12:10:00,9.16,9.19,9.16,9.18,121600.0,6.5127,6.5341,6.5127,6.5269,121600.0
2013-06-10 12:20:00,9.18,9.18,9.13,9.14,170800.0,6.5269,6.5269,6.4914,6.4985,170800.0
2013-06-10 12:30:00,9.14,9.15,9.11,9.11,272800.0,6.4985,6.5056,6.4772,6.4772,272800.0
2013-06-10 12:40:00,9.11,9.13,9.08,9.08,267200.0,6.4772,6.4914,6.4558,6.4558,267200.0
2013-06-10 12:50:00,9.08,9.08,9.04,9.05,332800.0,6.4558,6.4558,6.4274,6.4345,332800.0
2013-06-10 13:00:00,9.05,9.14,9.04,9.13,330800.0,6.4345,6.4985,6.4274,6.4914,330800.0
2013-06-10 13:10:00,9.13,9.13,9.04,9.07,295600.0,6.4914,6.4914,6.4274,6.4487,295600.0
2013-06-10 13:20:00,9.07,9.12,9.07,9.11,186000.0,6.4487,6.4843,6.4487,6.4772,186000.0
2013-06-10 13:30:00,9.1,9.1,9.06,9.09,276000.0,6.4701,6.4701,6.4416,6.463,276000.0
2013-06-10 13:40:00,9.09,9.12,9.08,9.08,211600.0,6.463,6.4843,6.4558,6.4558,211600.0
2013-06-10 13:50:00,9.08,9.11,9.03,9.04,426400.0,6.4558,6.4772,6.4203,6.4274,426400.0
2013-06-10 14:00:00,9.04,9.04,8.9,8.9,1048400.0,6.4274,6.4274,6.3279,6.3279,1048400.0
2013-06-10 14:10:00,8.9,8.98,8.9,8.97,670400.0,6.3279,6.3847,6.3279,6.3776,670400.0
2013-06-10 14:20:00,8.96,8.97,8.94,8.94,324400.0,6.3705,6.3776,6.3563,6.3563,324400.0
2013-06-10 14:30:00,8.94,8.94,8.87,8.89,579600.0,6.3563,6.3563,6.3065,6.3208,579600.0
2013-06-10 14:40:00,8.89,8.9,8.81,8.86,522400.0,6.3208,6.3279,6.2639,6.2994,522400.0
2013-06-10 14:50:00,8.87,8.92,8.83,8.9,335200.0,6.3065,6.3421,6.2781,6.3279,335200.0
2013-06-10 15:00:00,8.9,8.9,8.85,8.86,404400.0,6.3279,6.3279,6.2923,6.2994,404400.0
2013-06-10 15:10:00,8.85,8.87,8.8,8.8,362400.0,6.2923,6.3065,6.2568,6.2568,362400.0
2013-06-10 15:20:00,8.8,8.83,8.77,8.78,605200.0,6.2568,6.2781,6.2354,6.2425,605200.0
2013-06-10 15:30:00,8.78,8.78,8.72,8.74,1315200.0,6.2425,6.2425,6.1999,6.2141,1315200.0
2013-06-10 15:40:00,8.73,8.76,8.71,8.72,1146800.0,6.207,6.2283,6.1928,6.1999,1146800.0
2013-06-10 15:50:00,8.72,8.75,8.72,8.74,1497200.0,6.1999,6.2212,6.1999,6.2141,1497200.0
2013-06-11 09:30:00,9.15,9.38,9.11,9.22,2988000.0,6.5056,6.6691,6.4772,6.5554,2988000.0
2013-06-11 09:40:00,9.21,9.33,9.12,9.29,1496800.0,6.5483,6.6336,6.4843,6.6052,1496800.0
2013-06-11 09:50:00,9.29,9.37,9.25,9.34,1258800.0,6.6052,6.662,6.5767,6.6407,1258800.0
2013-06-11 10:00:00,9.34,9.67,9.34,9.54,4256800.0,6.6407,6.8753,6.6407,6.7829,4256800.0
2013-06-11 10:10:00,9.52,9.53,9.35,9.4,2019600.0,6.7687,6.7758,6.6478,6.6834,2019600.0
2013-06-11 10:20:00,9.4,9.42,9.33,9.4,1477200.0,6.6834,6.6976,6.6336,6.6834,1477200.0
2013-06-11 10:30:00,9.4,9.44,9.37,9.41,718000.0,6.6834,6.7118,6.662,6.6905,718000.0
2013-06-11 10:40:00,9.41,9.55,9.4,9.5,913200.0,6.6905,6.79,6.6834,6.7545,913200.0
2013-06-11 10:50:00,9.5,9.5,9.44,9.48,302800.0,6.7545,6.7545,6.7118,6.7402,302800.0
2013-06-11 11:00:00,9.48,9.5,9.46,9.47,383600.0,6.7402,6.7545,6.726,6.7331,383600.0
2013-06-11 11:10:00,9.47,9.55,9.45,9.52,567600.0,6.7331,6.79,6.7189,6.7687,567600.0
2013-06-11 11:20:00,9.52,9.56,9.49,9.54,525600.0,6.7687,6.7971,6.7473,6.7829,525600.0
2013-06-11 11:30:00,9.54,9.55,9.5,9.51,344800.0,6.7829,6.79,6.7545,6.7616,344800.0
2013-06-11 11:40:00,9.51,9.54,9.49,9.53,702000.0,6.7616,6.7829,6.7473,6.7758,702000.0
2013-06-11 11:50:00,9.53,9.54,9.51,9.52,453200.0,6.7758,6.7829,6.7616,6.7687,453200.0
2013-06-11 12:00:00,9.52,9.55,9.5,9.52,414400.0,6.7687,6.79,6.7545,6.7687,414400.0
2013-06-11 12:10:00,9.52,9.53,9.47,9.47,554000.0,6.7687,6.7758,6.7331,6.7331,554000.0
2013-06-11 12:20:00,9.47,9.5,9.47,9.49,313600.0,6.7331,6.7545,6.7331,6.7473,313600.0
2013-06-11 12:30:00,9.49,9.5,9.46,9.47,406000.0,6.7473,6.7545,6.726,6.7331,406000.0
2013-06-11 12:40:00,9.47,9.49,9.46,9.48,185600.0,6.7331,6.7473,6.726,6.7402,185600.0
2013-06-11 12:50:00,9.48,9.49,9.46,9.48,272400.0,6.7402,6.7473,6.726,6.7402,272400.0
2013-06-11 13:00:00,9.47,9.53,9.47,9.51,525600.0,6.7331,6.7758,6.7331,6.7616,525600.0
2013-06-11 13:10:00,9.51,9.54,9.5,9.51,344800.0,6.7616,6.7829,6.7545,6.7616,344800.0
2013-06-11 13:20:00,9.51,9.56,9.51,9.53,536000.0,6.7616,6.7971,6.7616,6.7758,536000.0
2013-06-11 13:30:00,9.53,9.55,9.49,9.53,581600.0,6.7758,6.79,6.7473,6.7758,581600.0
2013-06-11 13:40:00,9.53,9.54,9.5,9.5,420800.0,6.7758,6.7829,6.7545,6.7545,420800.0
2013-06-11 13:50:00,9.5,9.52,9.47,9.47,344400.0,6.7545,6.7687,6.7331,6.7331,344400.0
2013-06-11 14:00:00,9.47,9.51,9.47,9.49,361600.0,6.7331,6.7616,6.7331,6.7473,361600.0
2013-06-11 14:10:00,9.49,9.49,9.47,9.48,361200.0,6.7473,6.7473,6.7331,6.7402,361200.0
2013-06-11 14:20:00,9.48,9.49,9.47,9.48,715600.0,6.7402,6.7473,6.7331,6.7402,715600.0
2013-06-11 14:30:00,9.49,9.49,9.46,9.47,686000.0,6.7473,6.7473,6.726,6.7331,686000.0
2013-06-11 14:40:00,9.47,9.5,9.47,9.5,662400.0,6.7331,6.7545,6.7331,6.7545,662400.0
2013-06-11 14:50:00,9.5,9.51,9.49,9.5,809200.0,6.7545,6.7616,6.7473,6.7545,809200.0
2013-06-11 15:00:00,9.5,9.51,9.49,9.49,1003600.0,6.7545,6.7616,6.7473,6.7473,1003600.0
2013-06-11 15:10:00,9.49,9.5,9.48,9.49,754000.0,6.7473,6.7545,6.7402,6.7473,754000.0
2013-06-11 15:20:00,9.49,9.49,9.47,9.47,1010800.0,6.7473,6.7473,6.7331,6.7331,1010800.0
2013-06-11 15:30:00,9.47,9.48,9.43,9.44,1045200.0,6.7331,6.7402,6.7047,6.7118,1045200.0
2013-06-11 15:40:00,9.44,9.45,9.42,9.44,1204800.0,6.7118,6.7189,6.6976,6.7118,1204800.0
2013-06-11 15:50:00,9.43,9.44,9.41,9.43,2293200.0,6.7047,6.7118,6.6905,6.7047,2293200.0
2013-06-12 09:30:00,9.51,9.55,9.37,9.41,609200.0,6.7616,6.79,6.662,6.6905,609200.0
2013-06-12 09:40:00,9.38,9.42,9.36,9.4,283200.0,6.6691,6.6976,6.6549,6.6834,283200.0
2013-06-12 09:50:00,9.4,9.41,9.34,9.4,275200.0,6.6834,6.6905,6.6407,6.6834,275200.0
2013-06-12 10:00:00,9.4,9.4,9.29,9.32,450400.0,6.6834,6.6834,6.6052,6.6265,450400.0
2013-06-12 10:10:00,9.31,9.34,9.2,9.21,758000.0,6.6194,6.6407,6.5412,6.5483,758000.0
2013-06-12 10:20:00,9.21,9.36,9.2,9.36,620400.0,6.5483,6.6549,6.5412,6.6549,620400.0
2013-06-12 10:30:00,9.36,9.36,9.29,9.29,496800.0,6.6549,6.6549,6.6052,6.6052,496800.0
2013-06-12 10:40:00,9.29,9.33,9.26,9.27,322800.0,6.6052,6.6336,6.5838,6.5909,322800.0
2013-06-12 10:50:00,9.27,9.32,9.25,9.3,524800.0,6.5909,6.6265,6.5767,6.6123,524800.0
2013-06-12 11:00:00,9.3,9.33,9.28,9.31,462000.0,6.6123,6.6336,6.598,6.6194,462000.0
2013-06-12 11:10:00,9.3,9.31,9.28,9.31,413600.0,6.6123,6.6194,6.598,6.6194,413600.0
2013-06-12 11:20:00,9.31,9.34,9.29,9.3,331600.0,6.6194,6.6407,6.6052,6.6123,331600.0
2013-06-12 11:30:00,9.3,9.31,9.26,9.28,134800.0,6.6123,6.6194,6.5838,6.598,134800.0
2013-06-12 11:40:00,9.28,9.28,9.25,9.25,136800.0,6.598,6.598,6.5767,6.5767,136800.0
2013-06-12 11:50:00,9.25,9.27,9.23,9.27,213200.0,6.5767,6.5909,6.5625,6.5909,213200.0
2013-06-12 12:00:00,9.27,9.28,9.24,9.24,254400.0,6.5909,6.598,6.5696,6.5696,254400.0
2013-06-12 12:10:00,9.24,9.24,9.22,9.24,146400.0,6.5696,6.5696,6.5554,6.5696,146400.0
2013-06-12 12:20:00,9.24,9.26,9.23,9.26,301200.0,6.5696,6.5838,6.5625,6.5838,301200.0
2013-06-12 12:30:00,9.25,9.31,9.24,9.28,520400.0,6.5767,6.6194,6.5696,6.598,520400.0
2013-06-12 12:40:00,9.28,9.29,9.24,9.26,309600.0,6.598,6.6052,6.5696,6.5838,309600.0
2013-06-12 12:50:00,9.26,9.28,9.24,9.28,94400.0,6.5838,6.598,6.5696,6.598,94400.0
2013-06-12 13:00:00,9.28,9.31,9.26,9.3,99600.0,6.598,6.6194,6.5838,6.6123,99600.0
2013-06-12 13:10:00,9.29,9.29,9.26,9.28,118400.0,6.6052,6.6052,6.5838,6.598,118400.0
2013-06-12 13:20:00,9.27,9.27,9.24,9.24,129600.0,6.5909,6.5909,6.5696,6.5696,129600.0
2013-06-12 13:30:00,9.24,9.28,9.2,9.22,704800.0,6.5696,6.598,6.5412,6.5554,704800.0
2013-06-12 13:40:00,9.22,9.36,9.2,9.36,1094800.0,6.5554,6.6549,6.5412,6.6549,1094800.0
2013-06-12 13:50:00,9.35,9.36,9.3,9.3,226400.0,6.6478,6.6549,6.6123,6.6123,226400.0
2013-06-12 14:00:00,9.3,9.3,9.24,9.27,388000.0,6.6123,6.6123,6.5696,6.5909,388000.0
2013-06-12 14:10:00,9.27,9.27,9.23,9.23,248000.0,6.5909,6.5909,6.5625,6.5625,248000.0
2013-06-12 14:20:00,9.24,9.25,9.22,9.24,230800.0,6.5696,6.5767,6.5554,6.5696,230800.0
2013-06-12 14:30:00,9.24,9.26,9.24,9.26,264800.0,6.5696,6.5838,6.5696,6.5838,264800.0
2013-06-12 14:40:00,9.26,9.27,9.23,9.23,226400.0,6.5838,6.5909,6.5625,6.5625,226400.0
2013-06-12 14:50:00,9.22,9.24,9.2,9.22,236400.0,6.5554,6.5696,6.5412,6.5554,236400.0
2013-06-12 15:00:00,9.22,9.22,9.15,9.17,394400.0,6.5554,6.5554,6.5056,6.5198,394400.0
2013-06-12 15:10:00,9.17,9.18,9.14,9.15,303600.0,6.5198,6.5269,6.4985,6.5056,303600.0
2013-06-12 15:20:00,9.15,9.16,9.13,9.14,274400.0,6.5056,6.5127,6.4914,6.4985,274400.0
2013-06-12 15:30:00,9.14,9.16,9.12,9.15,458400.0,6.4985,6.5127,6.4843,6.5056,458400.0
2013-06-12 15:40:00,9.15,9.18,9.14,9.18,390000.0,6.5056,6.5269,6.4985,6.5269,390000.0
2013-06-12 15:50:00,9.18,9.18,9.15,9.15,767600.0,6.5269,6.5269,6.5056,6.5056,767600.0
2013-06-13 09:30:00,9.17,9.55,9.15,9.4,857600.0,6.5198,6.79,6.5056,6.6834,857600.0
2013-06-13 09:40:00,9.39,9.4,9.27,9.3,516400.0,6.6763,6.6834,6.5909,6.6123,516400.0
2013-06-13 09:50:00,9.3,9.33,9.27,9.29,296000.0,6.6123,6.6336,6.5909,6.6052,296000.0
2013-06-13 10:00:00,9.29,9.35,9.27,9.27,386800.0,6.6052,6.6478,6.5909,6.5909,386800.0
2013-06-13 10:10:00,9.27,9.31,9.21,9.29,413600.0,6.5909,6.6194,6.5483,6.6052,413600.0
2013-06-13 10:20:00,9.29,9.35,9.23,9.35,715600.0,6.6052,6.6478,6.5625,6.6478,715600.0
2013-06-13 10:30:00,9.34,9.42,9.33,9.42,558800.0,6.6407,6.6976,6.6336,6.6976,558800.0
2013-06-13 10:40:00,9.42,9.46,9.38,9.38,446800.0,6.6976,6.726,6.6691,6.6691,446800.0
2013-06-13 10:50:00,9.38,9.41,9.34,9.36,450000.0,6.6691,6.6905,6.6407,6.6549,450000.0
2013-06-13 11:00:00,9.35,9.4,9.35,9.38,452800.0,6.6478,6.6834,6.6478,6.6691,452800.0
2013-06-13 11:10:00,9.39,9.4,9.37,9.38,232400.0,6.6763,6.6834,6.662,6.6691,232400.0
2013-06-13 11:20:00,9.38,9.39,9.36,9.38,274400.0,6.6691,6.6763,6.6549,6.6691,274400.0
2013-06-13 11:30:00,9.38,9.38,9.37,9.37,212800.0,6.6691,6.6691,6.662,6.662,212800.0
2013-06-13 11:40:00,9.37,9.38,9.34,9.35,262400.0,6.662,6.6691,6.6407,6.6478,262400.0
2013-06-13 11:50:00,9.35,9.36,9.3,9.33,452000.0,6.6478,6.6549,6.6123,6.6336,452000.0
2013-06-13 12:00:00,9.33,9.33,9.28,9.29,192000.0,6.6336,6.6336,6.598,6.6052,192000.0
2013-06-13 12:10:00,9.29,9.3,9.28,9.29,98400.0,6.6052,6.6123,6.598,6.6052,98400.0
2013-06-13 12:20:00,9.29,9.3,9.26,9.28,146400.0,6.6052,6.6123,6.5838,6.598,146400.0
2013-06-13 12:30:00,9.28,9.34,9.05,9.32,396400.0,6.598,6.6407,6.4345,6.6265,396400.0
2013-06-13 12:40:00,9.32,9.35,9.3,9.35,294000.0,6.6265,6.6478,6.6123,6.6478,294000.0
2013-06-13 12:50:00,9.35,9.36,9.34,9.34,108000.0,6.6478,6.6549,6.6407,6.6407,108000.0
2013-06-13 13:00:00,9.34,9.34,9.3,9.31,126800.0,6.6407,6.6407,6.6123,6.6194,126800.0
2013-06-13 13:10:00,9.31,9.33,9.29,9.33,146000.0,6.6194,6.6336,6.6052,6.6336,146000.0
2013-06-13 13:20:00,9.33,9.36,9.33,9.36,143600.0,6.6336,6.6549,6.6336,6.6549,143600.0
2013-06-13 13:30:00,9.35,9.37,9.34,9.34,119600.0,6.6478,6.662,6.6407,6.6407,119600.0
2013-06-13 13:40:00,9.34,9.34,9.33,9.34,66400.0,6.6407,6.6407,6.6336,6.6407,66400.0
2013-06-13 13:50:00,9.35,9.37,9.34,9.35,105200.0,6.6478,6.662,6.6407,6.6478,105200.0
2013-06-13 14:00:00,9.35,9.38,9.35,9.37,111600.0,6.6478,6.6691,6.6478,6.662,111600.0
2013-06-13 14:10:00,9.37,9.38,9.36,9.38,124000.0,6.662,6.6691,6.6549,6.6691,124000.0
2013-06-13 14:20:00,9.38,9.39,9.37,9.37,122400.0,6.6691,6.6763,6.662,6.662,122400.0
2013-06-13 14:30:00,9.37,9.38,9.36,9.37,110800.0,6.662,6.6691,6.6549,6.662,110800.0
2013-06-13 14:40:00,9.37,9.37,9.35,9.36,206800.0,6.662,6.662,6.6478,6.6549,206800.0
2013-06-13 14:50:00,9.36,9.37,9.36,9.36,154400.0,6.6549,6.662,6.6549,6.6549,154400.0
2013-06-13 15:00:00,9.36,9.38,9.36,9.37,215200.0,6.6549,6.6691,6.6549,6.662,215200.0
2013-06-13 15:10:00,9.37,9.38,9.35,9.35,270000.0,6.662,6.6691,6.6478,6.6478,270000.0
2013-06-13 15:20:00,9.36,9.38,9.35,9.36,275600.0,6.6549,6.6691,6.6478,6.6549,275600.0
2013-06-13 15:30:00,9.36,9.38,9.34,9.36,320800.0,6.6549,6.6691,6.6407,6.6549,320800.0
2013-06-13 15:40:00,9.36,9.41,9.36,9.4,623600.0,6.6549,6.6905,6.6549,6.6834,623600.0
2013-06-13 15:50:00,9.39,9.4,9.37,9.38,848800.0,6.6763,6.6834,6.662,6.6691,848800.0
2013-06-14 09:30:00,9.66,9.79,9.65,9.75,2246800.0,6.8682,6.9606,6.8611,6.9322,2246800.0
2013-06-14 09:40:00,9.75,9.94,9.74,9.81,2434800.0,6.9322,7.0673,6.9251,6.9749,2434800.0
2013-06-14 09:50:00,9.81,9.86,9.75,9.85,1641600.0,6.9749,7.0104,6.9322,7.0033,1641600.0
2013-06-14 10:00:00,9.85,9.89,9.79,9.82,974000.0,7.0033,7.0317,6.9606,6.982,974000.0
2013-06-14 10:10:00,9.81,9.85,9.8,9.81,783600.0,6.9749,7.0033,6.9678,6.9749,783600.0
2013-06-14 10:20:00,9.81,9.81,9.76,9.79,572800.0,6.9749,6.9749,6.9393,6.9606,572800.0
2013-06-14 10:30:00,9.79,9.81,9.75,9.75,894000.0,6.9606,6.9749,6.9322,6.9322,894000.0
2013-06-14 10:40:00,9.76,9.77,9.74,9.74,452400.0,6.9393,6.9464,6.9251,6.9251,452400.0
2013-06-14 10:50:00,9.74,9.75,9.7,9.72,778000.0,6.9251,6.9322,6.8967,6.9109,778000.0
2013-06-14 11:00:00,9.71,9.75,9.71,9.71,502800.0,6.9038,6.9322,6.9038,6.9038,502800.0
2013-06-14 11:10:00,9.71,9.77,9.71,9.77,453600.0,6.9038,6.9464,6.9038,6.9464,453600.0
2013-06-14 11:20:00,9.77,9.77,9.73,9.74,247600.0,6.9464,6.9464,6.918,6.9251,247600.0
2013-06-14 11:30:00,9.74,9.81,9.74,9.77,539200.0,6.9251,6.9749,6.9251,6.9464,539200.0
2013-06-14 11:40:00,9.77,9.78,9.71,9.71,508800.0,6.9464,6.9535,6.9038,6.9038,508800.0
2013-06-14 11:50:00,9.71,9.72,9.7,9.7,242400.0,6.9038,6.9109,6.8967,6.8967,242400.0
2013-06-14 12:00:00,9.7,9.73,9.7,9.72,229200.0,6.8967,6.918,6.8967,6.9109,229200.0
2013-06-14 12:10:00,9.72,9.73,9.71,9.73,258800.0,6.9109,6.918,6.9038,6.918,258800.0
2013-06-14 12:20:00,9.73,9.74,9.71,9.72,252400.0,6.918,6.9251,6.9038,6.9109,252400.0
2013-06-14 12:30:00,9.71,9.75,9.71,9.74,149200.0,6.9038,6.9322,6.9038,6.9251,149200.0
2013-06-14 12:40:00,9.74,9.74,9.71,9.71,136800.0,6.9251,6.9251,6.9038,6.9038,136800.0
2013-06-14 12:50:00,9.71,9.74,9.71,9.73,649600.0,6.9038,6.9251,6.9038,6.918,649600.0
2013-06-14 13:00:00,9.72,9.79,9.72,9.79,442400.0,6.9109,6.9606,6.9109,6.9606,442400.0
2013-06-14 13:10:00,9.79,9.81,9.79,9.81,324400.0,6.9606,6.9749,6.9606,6.9749,324400.0
2013-06-14 13:20:00,9.81,9.81,9.73,9.74,608800.0,6.9749,6.9749,6.918,6.9251,608800.0
2013-06-14 13:30:00,9.74,9.75,9.72,9.72,544000.0,6.9251,6.9322,6.9109,6.9109,544000.0
2013-06-14 13:40:00,9.72,9.74,9.71,9.72,261200.0,6.9109,6.9251,6.9038,6.9109,261200.0
2013-06-14 13:50:00,9.72,9.73,9.72,9.73,293600.0,6.9109,6.918,6.9109,6.918,293600.0
2013-06-14 14:00:00,9.72,9.75,9.71,9.74,242000.0,6.9109,6.9322,6.9038,6.9251,242000.0
2013-06-14 14:10:00,9.74,9.74,9.71,9.72,218400.0,6.9251,6.9251,6.9038,6.9109,218400.0
2013-06-14 14:20:00,9.72,9.76,9.72,9.76,222800.0,6.9109,6.9393,6.9109,6.9393,222800.0
2013-06-14 14:30:00,9.76,9.81,9.75,9.81,298400.0,6.9393,6.9749,6.9322,6.9749,298400.0
2013-06-14 14:40:00,9.8,9.81,9.77,9.77,340000.0,6.9678,6.9749,6.9464,6.9464,340000.0
2013-06-14 14:50:00,9.77,9.8,9.77,9.79,433200.0,6.9464,6.9678,6.9464,6.9606,433200.0
2013-06-14 15:00:00,9.79,9.81,9.78,9.78,431600.0,6.9606,6.9749,6.9535,6.9535,431600.0
2013-06-14 15:10:00,9.79,9.79,9.78,9.78,473600.0,6.9606,6.9606,6.9535,6.9535,473600.0
2013-06-14 15:20:00,9.78,9.79,9.72,9.74,675200.0,6.9535,6.9606,6.9109,6.9251,675200.0
2013-06-14 15:30:00,9.74,9.76,9.74,9.74,466000.0,6.9251,6.9393,6.9251,6.9251,466000.0
2013-06-14 15:40:00,9.74,9.75,9.72,9.74,478000.0,6.9251,6.9322,6.9109,6.9251,478000.0
2013-06-14 15:50:00,9.73,9.75,9.73,9.75,1444800.0,6.918,6.9322,6.918,6.9322,1444800.0
2013-06-17 09:30:00,9.76,9.84,9.72,9.75,699200.0,6.9393,6.9962,6.9109,6.9322,699200.0
2013-06-17 09:40:00,9.74,9.77,9.72,9.72,480800.0,6.9251,6.9464,6.9109,6.9109,480800.0
2013-06-17 09:50:00,9.72,9.77,9.72,9.74,424400.0,6.9109,6.9464,6.9109,6.9251,424400.0
2013-06-17 10:00:00,9.75,9.76,9.74,9.75,299600.0,6.9322,6.9393,6.9251,6.9322,299600.0
2013-06-17 10:10:00,9.74,9.76,9.74,9.75,230800.0,6.9251,6.9393,6.9251,6.9322,230800.0
2013-06-17 10:20:00,9.75,9.79,9.74,9.79,232800.0,6.9322,6.9606,6.9251,6.9606,232800.0
2013-06-17 10:30:00,9.79,9.81,9.74,9.74,492400.0,6.9606,6.9749,6.9251,6.9251,492400.0
2013-06-17 10:40:00,9.74,9.74,9.71,9.71,165200.0,6.9251,6.9251,6.9038,6.9038,165200.0
2013-06-17 10:50:00,9.71,9.73,9.71,9.72,158000.0,6.9038,6.918,6.9038,6.9109,158000.0
2013-06-17 11:00:00,9.72,9.73,9.68,9.7,302400.0,6.9109,6.918,6.8824,6.8967,302400.0
2013-06-17 11:10:00,9.7,9.71,9.63,9.64,327600.0,6.8967,6.9038,6.8469,6.854,327600.0
2013-06-17 11:20:00,9.64,9.66,9.63,9.66,115600.0,6.854,6.8682,6.8469,6.8682,115600.0
2013-06-17 11:30:00,9.65,9.68,9.63,9.65,168000.0,6.8611,6.8824,6.8469,6.8611,168000.0
2013-06-17 11:40:00,9.65,9.66,9.63,9.65,146400.0,6.8611,6.8682,6.8469,6.8611,146400.0
2013-06-17 11:50:00,9.65,9.67,9.63,9.67,190400.0,6.8611,6.8753,6.8469,6.8753,190400.0
2013-06-17 12:00:00,9.67,9.69,9.66,9.69,97600.0,6.8753,6.8895,6.8682,6.8895,97600.0
2013-06-17 12:10:00,9.69,9.69,9.66,9.66,104400.0,6.8895,6.8895,6.8682,6.8682,104400.0
2013-06-17 12:20:00,9.66,9.67,9.65,9.65,91200.0,6.8682,6.8753,6.8611,6.8611,91200.0
2013-06-17 12:30:00,9.65,9.67,9.65,9.67,71200.0,6.8611,6.8753,6.8611,6.8753,71200.0
2013-06-17 12:40:00,9.67,9.67,9.64,9.65,55200.0,6.8753,6.8753,6.854,6.8611,55200.0
2013-06-17 12:50:00,9.65,9.65,9.63,9.65,76000.0,6.8611,6.8611,6.8469,6.8611,76000.0
2013-06-17 13:00:00,9.65,9.65,9.63,9.64,94400.0,6.8611,6.8611,6.8469,6.854,94400.0
2013-06-17 13:10:00,9.64,9.65,9.63,9.65,110800.0,6.854,6.8611,6.8469,6.8611,110800.0
2013-06-17 13:20:00,9.65,9.67,9.64,9.65,97600.0,6.8611,6.8753,6.854,6.8611,97600.0
2013-06-17 13:30:00,9.64,9.64,9.62,9.63,196000.0,6.854,6.854,6.8398,6.8469,196000.0
2013-06-17 13:40:00,9.63,9.63,9.63,9.63,93600.0,6.8469,6.8469,6.8469,6.8469,93600.0
2013-06-17 13:50:00,9.63,9.63,9.63,9.63,95600.0,6.8469,6.8469,6.8469,6.8469,95600.0
2013-06-17 14:00:00,9.63,9.63,9.59,9.6,242000.0,6.8469,6.8469,6.8184,6.8256,242000.0
2013-06-17 14:10:00,9.6,9.6,9.56,9.56,287600.0,6.8256,6.8256,6.7971,6.7971,287600.0
2013-06-17 14:20:00,9.56,9.58,9.55,9.56,188800.0,6.7971,6.8113,6.79,6.7971,188800.0
2013-06-17 14:30:00,9.56,9.57,9.56,9.56,116000.0,6.7971,6.8042,6.7971,6.7971,116000.0
2013-06-17 14:40:00,9.55,9.56,9.52,9.52,370400.0,6.79,6.7971,6.7687,6.7687,370400.0
2013-06-17 14:50:00,9.52,9.53,9.51,9.53,233600.0,6.7687,6.7758,6.7616,6.7758,233600.0
2013-06-17 15:00:00,9.53,9.54,9.52,9.54,142800.0,6.7758,6.7829,6.7687,6.7829,142800.0
2013-06-17 15:10:00,9.54,9.55,9.52,9.55,268800.0,6.7829,6.79,6.7687,6.79,268800.0
2013-06-17 15:20:00,9.55,9.58,9.55,9.58,292000.0,6.79,6.8113,6.79,6.8113,292000.0
2013-06-17 15:30:00,9.57,9.65,9.57,9.63,291200.0,6.8042,6.8611,6.8042,6.8469,291200.0
2013-06-17 15:40:00,9.63,9.64,9.62,9.63,342400.0,6.8469,6.854,6.8398,6.8469,342400.0
2013-06-17 15:50:00,9.63,9.63,9.61,9.62,649600.0,6.8469,6.8469,6.8327,6.8398,649600.0
2013-06-18 09:30:00,9.57,9.6,9.48,9.53,671200.0,6.8042,6.8256,6.7402,6.7758,671200.0
2013-06-18 09:40:00,9.54,9.56,9.5,9.54,400400.0,6.7829,6.7971,6.7545,6.7829,400400.0
2013-06-18 09:50:00,9.54,9.56,9.51,9.56,128400.0,6.7829,6.7971,6.7616,6.7971,128400.0
2013-06-18 10:00:00,9.56,9.6,9.56,9.58,101600.0,6.7971,6.8256,6.7971,6.8113,101600.0
2013-06-18 10:10:00,9.58,9.59,9.56,9.57,114400.0,6.8113,6.8184,6.7971,6.8042,114400.0
2013-06-18 10:20:00,9.57,9.58,9.54,9.55,125600.0,6.8042,6.8113,6.7829,6.79,125600.0
2013-06-18 10:30:00,9.55,9.6,9.55,9.58,268400.0,6.79,6.8256,6.79,6.8113,268400.0
2013-06-18 10:40:00,9.57,9.58,9.56,9.57,77600.0,6.8042,6.8113,6.7971,6.8042,77600.0
2013-06-18 10:50:00,9.57,9.59,9.57,9.58,52800.0,6.8042,6.8184,6.8042,6.8113,52800.0
2013-06-18 11:00:00,9.58,9.59,9.56,9.59,100000.0,6.8113,6.8184,6.7971,6.8184,100000.0
2013-06-18 11:10:00,9.59,9.6,9.57,9.58,71600.0,6.8184,6.8256,6.8042,6.8113,71600.0
2013-06-18 11:20:00,9.57,9.6,9.56,9.6,90400.0,6.8042,6.8256,6.7971,6.8256,90400.0
2013-06-18 11:30:00,9.6,9.62,9.56,9.56,143200.0,6.8256,6.8398,6.7971,6.7971,143200.0
2013-06-18 11:40:00,9.56,9.58,9.56,9.56,197200.0,6.7971,6.8113,6.7971,6.7971,197200.0
2013-06-18 11:50:00,9.55,9.55,9.54,9.54,189200.0,6.79,6.79,6.7829,6.7829,189200.0
2013-06-18 12:00:00,9.55,9.55,9.52,9.53,64000.0,6.79,6.79,6.7687,6.7758,64000.0
2013-06-18 12:10:00,9.53,9.56,9.53,9.54,113200.0,6.7758,6.7971,6.7758,6.7829,113200.0
2013-06-18 12:20:00,9.54,9.55,9.53,9.53,224000.0,6.7829,6.79,6.7758,6.7758,224000.0
2013-06-18 12:30:00,9.53,9.58,9.53,9.58,167200.0,6.7758,6.8113,6.7758,6.8113,167200.0
2013-06-18 12:40:00,9.58,9.58,9.56,9.56,72800.0,6.8113,6.8113,6.7971,6.7971,72800.0
2013-06-18 12:50:00,9.56,9.59,9.56,9.58,98000.0,6.7971,6.8184,6.7971,6.8113,98000.0
2013-06-18 13:00:00,9.58,9.6,9.58,9.58,58400.0,6.8113,6.8256,6.8113,6.8113,58400.0
2013-06-18 13:10:00,9.58,9.58,9.54,9.55,132800.0,6.8113,6.8113,6.7829,6.79,132800.0
2013-06-18 13:20:00,9.55,9.56,9.55,9.55,85600.0,6.79,6.7971,6.79,6.79,85600.0
2013-06-18 13:30:00,9.56,9.56,9.53,9.54,101200.0,6.7971,6.7971,6.7758,6.7829,101200.0
2013-06-18 13:40:00,9.54,9.56,9.53,9.55,87600.0,6.7829,6.7971,6.7758,6.79,87600.0
2013-06-18 13:50:00,9.56,9.56,9.55,9.56,58000.0,6.7971,6.7971,6.79,6.7971,58000.0
2013-06-18 14:00:00,9.56,9.56,9.55,9.56,149600.0,6.7971,6.7971,6.79,6.7971,149600.0
2013-06-18 14:10:00,9.56,9.57,9.55,9.56,61600.0,6.7971,6.8042,6.79,6.7971,61600.0
2013-06-18 14:20:00,9.56,9.56,9.55,9.56,127600.0,6.7971,6.7971,6.79,6.7971,127600.0
2013-06-18 14:30:00,9.56,9.58,9.56,9.57,176400.0,6.7971,6.8113,6.7971,6.8042,176400.0
2013-06-18 14:40:00,9.57,9.59,9.57,9.58,211200.0,6.8042,6.8184,6.8042,6.8113,211200.0
2013-06-18 14:50:00,9.59,9.59,9.58,9.59,178800.0,6.8184,6.8184,6.8113,6.8184,178800.0
2013-06-18 15:00:00,9.59,9.59,9.58,9.58,167600.0,6.8184,6.8184,6.8113,6.8113,167600.0
2013-06-18 15:10:00,9.58,9.59,9.58,9.59,163200.0,6.8113,6.8184,6.8113,6.8184,163200.0
2013-06-18 15:20:00,9.59,9.62,9.59,9.62,195200.0,6.8184,6.8398,6.8184,6.8398,195200.0
2013-06-18 15:30:00,9.62,9.62,9.59,9.6,244400.0,6.8398,6.8398,6.8184,6.8256,244400.0
2013-06-18 15:40:00,9.6,9.62,9.6,9.6,254800.0,6.8256,6.8398,6.8256,6.8256,254800.0
2013-06-18 15:50:00,9.61,9.62,9.6,9.62,509200.0,6.8327,6.8398,6.8256,6.8398,509200.0
2013-06-19 09:30:00,9.57,9.62,9.53,9.55,202000.0,6.8042,6.8398,6.7758,6.79,202000.0
2013-06-19 09:40:00,9.56,9.59,9.54,9.58,48400.0,6.7971,6.8184,6.7829,6.8113,48400.0
2013-06-19 09:50:00,9.57,9.69,9.57,9.65,268000.0,6.8042,6.8895,6.8042,6.8611,268000.0
2013-06-19 10:00:00,9.64,9.65,9.63,9.65,93600.0,6.854,6.8611,6.8469,6.8611,93600.0
2013-06-19 10:10:00,9.65,9.65,9.63,9.64,191600.0,6.8611,6.8611,6.8469,6.854,191600.0
2013-06-19 10:20:00,9.64,9.64,9.62,9.63,66800.0,6.854,6.854,6.8398,6.8469,66800.0
2013-06-19 10:30:00,9.63,9.66,9.62,9.65,88800.0,6.8469,6.8682,6.8398,6.8611,88800.0
2013-06-19 10:40:00,9.65,9.67,9.64,9.65,49200.0,6.8611,6.8753,6.854,6.8611,49200.0
2013-06-19 10:50:00,9.65,9.66,9.63,9.66,82000.0,6.8611,6.8682,6.8469,6.8682,82000.0
2013-06-19 11:00:00,9.65,9.65,9.63,9.63,35600.0,6.8611,6.8611,6.8469,6.8469,35600.0
2013-06-19 11:10:00,9.63,9.65,9.63,9.64,164800.0,6.8469,6.8611,6.8469,6.854,164800.0
2013-06-19 11:20:00,9.65,9.65,9.62,9.62,70400.0,6.8611,6.8611,6.8398,6.8398,70400.0
2013-06-19 11:30:00,9.62,9.62,9.61,9.62,46400.0,6.8398,6.8398,6.8327,6.8398,46400.0
2013-06-19 11:40:00,9.62,9.62,9.6,9.61,48400.0,6.8398,6.8398,6.8256,6.8327,48400.0
2013-06-19 11:50:00,9.61,9.65,9.61,9.64,185200.0,6.8327,6.8611,6.8327,6.854,185200.0
2013-06-19 12:00:00,9.64,9.68,9.64,9.65,105600.0,6.854,6.8824,6.854,6.8611,105600.0
2013-06-19 12:10:00,9.65,9.67,9.65,9.66,62800.0,6.8611,6.8753,6.8611,6.8682,62800.0
2013-06-19 12:20:00,9.66,9.68,9.66,9.68,44800.0,6.8682,6.8824,6.8682,6.8824,44800.0
2013-06-19 12:30:00,9.67,9.67,9.66,9.67,62800.0,6.8753,6.8753,6.8682,6.8753,62800.0
2013-06-19 12:40:00,9.66,9.66,9.65,9.65,55200.0,6.8682,6.8682,6.8611,6.8611,55200.0
2013-06-19 12:50:00,9.65,9.66,9.63,9.64,66400.0,6.8611,6.8682,6.8469,6.854,66400.0
2013-06-19 13:00:00,9.64,9.66,9.64,9.65,159200.0,6.854,6.8682,6.854,6.8611,159200.0
2013-06-19 13:10:00,9.65,9.68,9.65,9.68,64800.0,6.8611,6.8824,6.8611,6.8824,64800.0
2013-06-19 13:20:00,9.68,9.69,9.66,9.68,116800.0,6.8824,6.8895,6.8682,6.8824,116800.0
2013-06-19 13:30:00,9.68,9.7,9.68,9.7,164000.0,6.8824,6.8967,6.8824,6.8967,164000.0
2013-06-19 13:40:00,9.69,9.71,9.69,9.71,44400.0,6.8895,6.9038,6.8895,6.9038,44400.0
2013-06-19 13:50:00,9.71,9.72,9.69,9.72,127600.0,6.9038,6.9109,6.8895,6.9109,127600.0
2013-06-19 14:00:00,9.72,9.73,9.66,9.69,180400.0,6.9109,6.918,6.8682,6.8895,180400.0
2013-06-19 14:10:00,9.7,9.76,9.68,9.73,243200.0,6.8967,6.9393,6.8824,6.918,243200.0
2013-06-19 14:20:00,9.73,9.73,9.7,9.72,225600.0,6.918,6.918,6.8967,6.9109,225600.0
2013-06-19 14:30:00,9.72,9.75,9.71,9.73,305200.0,6.9109,6.9322,6.9038,6.918,305200.0
2013-06-19 14:40:00,9.73,9.76,9.69,9.7,222400.0,6.918,6.9393,6.8895,6.8967,222400.0
2013-06-19 14:50:00,9.7,9.71,9.63,9.64,166800.0,6.8967,6.9038,6.8469,6.854,166800.0
2013-06-19 15:00:00,9.64,9.67,9.63,9.65,149200.0,6.854,6.8753,6.8469,6.8611,149200.0
2013-06-19 15:10:00,9.65,9.66,9.63,9.64,147600.0,6.8611,6.8682,6.8469,6.854,147600.0
2013-06-19 15:20:00,9.64,9.69,9.63,9.68,215200.0,6.854,6.8895,6.8469,6.8824,215200.0
2013-06-19 15:30:00,9.69,9.7,9.67,9.67,200800.0,6.8895,6.8967,6.8753,6.8753,200800.0
2013-06-19 15:40:00,9.67,9.68,9.63,9.65,466800.0,6.8753,6.8824,6.8469,6.8611,466800.0
2013-06-19 15:50:00,9.65,9.65,9.63,9.63,812400.0,6.8611,6.8611,6.8469,6.8469,812400.0
2013-06-20 09:30:00,10.08,10.23,9.9,9.99,3508800.0,7.1668,7.2735,7.0389,7.1028,3508800.0
2013-06-20 09:40:00,9.99,10.11,9.94,10.09,2661200.0,7.1028,7.1882,7.0673,7.1739,2661200.0
2013-06-20 09:50:00,10.08,10.09,9.96,10.0,1570000.0,7.1668,7.1739,7.0815,7.11,1570000.0
2013-06-20 10:00:00,10.01,10.22,10.01,10.21,1243200.0,7.1171,7.2664,7.1171,7.2593,1243200.0
2013-06-20 10:10:00,10.21,10.24,10.12,10.13,1264000.0,7.2593,7.2806,7.1953,7.2024,1264000.0
2013-06-20 10:20:00,10.13,10.26,10.13,10.18,970400.0,7.2024,7.2948,7.2024,7.2379,970400.0
2013-06-20 10:30:00,10.18,10.19,10.12,10.13,622400.0,7.2379,7.245,7.1953,7.2024,622400.0
2013-06-20 10:40:00,10.13,10.2,10.12,10.2,831200.0,7.2024,7.2522,7.1953,7.2522,831200.0
2013-06-20 10:50:00,10.2,10.26,10.19,10.25,999200.0,7.2522,7.2948,7.245,7.2877,999200.0
2013-06-20 11:00:00,10.25,10.25,10.14,10.15,934800.0,7.2877,7.2877,7.2095,7.2166,934800.0
2013-06-20 11:10:00,10.15,10.19,10.13,10.13,709600.0,7.2166,7.245,7.2024,7.2024,709600.0
2013-06-20 11:20:00,10.13,10.14,10.11,10.13,448800.0,7.2024,7.2095,7.1882,7.2024,448800.0
2013-06-20 11:30:00,10.13,10.13,10.09,10.1,524400.0,7.2024,7.2024,7.1739,7.1811,524400.0
2013-06-20 11:40:00,10.1,10.11,10.05,10.09,449200.0,7.1811,7.1882,7.1455,7.1739,449200.0
2013-06-20 11:50:00,10.09,10.14,10.09,10.13,245600.0,7.1739,7.2095,7.1739,7.2024,245600.0
2013-06-20 12:00:00,10.13,10.18,10.13,10.16,304000.0,7.2024,7.2379,7.2024,7.2237,304000.0
2013-06-20 12:10:00,10.16,10.18,10.15,10.17,348400.0,7.2237,7.2379,7.2166,7.2308,348400.0
2013-06-20 12:20:00,10.17,10.21,10.17,10.21,220000.0,7.2308,7.2593,7.2308,7.2593,220000.0
2013-06-20 12:30:00,10.21,10.25,10.21,10.23,908800.0,7.2593,7.2877,7.2593,7.2735,908800.0
2013-06-20 12:40:00,10.24,10.29,10.23,10.27,560000.0,7.2806,7.3161,7.2735,7.3019,560000.0
2013-06-20 12:50:00,10.27,10.3,10.26,10.26,309200.0,7.3019,7.3233,7.2948,7.2948,309200.0
2013-06-20 13:00:00,10.26,10.3,10.26,10.3,333600.0,7.2948,7.3233,7.2948,7.3233,333600.0
2013-06-20 13:10:00,10.3,10.3,10.18,10.19,1012800.0,7.3233,7.3233,7.2379,7.245,1012800.0
2013-06-20 13:20:00,10.19,10.26,10.19,10.26,370400.0,7.245,7.2948,7.245,7.2948,370400.0
2013-06-20 13:30:00,10.26,10.29,10.24,10.28,336400.0,7.2948,7.3161,7.2806,7.309,336400.0
2013-06-20 13:40:00,10.29,10.31,10.26,10.26,318000.0,7.3161,7.3304,7.2948,7.2948,318000.0
2013-06-20 13:50:00,10.26,10.29,10.26,10.29,248000.0,7.2948,7.3161,7.2948,7.3161,248000.0
2013-06-20 14:00:00,10.29,10.3,10.26,10.27,328400.0,7.3161,7.3233,7.2948,7.3019,328400.0
2013-06-20 14:10:00,10.27,10.31,10.25,10.27,566000.0,7.3019,7.3304,7.2877,7.3019,566000.0
2013-06-20 14:20:00,10.27,10.28,10.24,10.25,590400.0,7.3019,7.309,7.2806,7.2877,590400.0
2013-06-20 14:30:00,10.25,10.29,10.23,10.27,746400.0,7.2877,7.3161,7.2735,7.3019,746400.0
2013-06-20 14:40:00,10.27,10.31,10.27,10.3,488000.0,7.3019,7.3304,7.3019,7.3233,488000.0
2013-06-20 14:50:00,10.3,10.31,10.26,10.28,870800.0,7.3233,7.3304,7.2948,7.309,870800.0
2013-06-20 15:00:00,10.28,10.34,10.26,10.34,820800.0,7.309,7.3517,7.2948,7.3517,820800.0
2013-06-20 15:10:00,10.33,10.34,10.24,10.24,1092400.0,7.3446,7.3517,7.2806,7.2806,1092400.0
2013-06-20 15:20:00,10.24,10.27,10.21,10.24,620000.0,7.2806,7.3019,7.2593,7.2806,620000.0
2013-06-20 15:30:00,10.24,10.24,10.17,10.2,1041600.0,7.2806,7.2806,7.2308,7.2522,1041600.0
2013-06-20 15:40:00,10.2,10.24,10.18,10.23,1064800.0,7.2522,7.2806,7.2379,7.2735,1064800.0
2013-06-20 15:50:00,10.24,10.27,10.21,10.24,2012800.0,7.2806,7.3019,7.2593,7.2806,2012800.0
2013-06-21 09:30:00,10.36,10.38,10.28,10.29,1682400.0,7.3659,7.3801,7.309,7.3161,1682400.0
2013-06-21 09:40:00,10.29,10.31,10.26,10.3,420400.0,7.3161,7.3304,7.2948,7.3233,420400.0
2013-06-21 09:50:00,10.29,10.29,10.25,10.27,467200.0,7.3161,7.3161,7.2877,7.3019,467200.0
2013-06-21 10:00:00,10.27,10.3,10.22,10.28,625200.0,7.3019,7.3233,7.2664,7.309,625200.0
2013-06-21 10:10:00,10.28,10.29,10.23,10.24,680400.0,7.309,7.3161,7.2735,7.2806,680400.0
2013-06-21 10:20:00,10.24,10.29,10.24,10.25,457200.0,7.2806,7.3161,7.2806,7.2877,457200.0
2013-06-21 10:30:00,10.25,10.25,10.18,10.2,649600.0,7.2877,7.2877,7.2379,7.2522,649600.0
2013-06-21 10:40:00,10.19,10.2,10.13,10.2,333200.0,7.245,7.2522,7.2024,7.2522,333200.0
2013-06-21 10:50:00,10.19,10.22,10.19,10.2,288000.0,7.245,7.2664,7.245,7.2522,288000.0
2013-06-21 11:00:00,10.2,10.22,10.18,10.22,497200.0,7.2522,7.2664,7.2379,7.2664,497200.0
2013-06-21 11:10:00,10.22,10.24,10.2,10.24,515600.0,7.2664,7.2806,7.2522,7.2806,515600.0
2013-06-21 11:20:00,10.24,10.25,10.19,10.19,689200.0,7.2806,7.2877,7.245,7.245,689200.0
2013-06-21 11:30:00,10.19,10.19,10.14,10.14,614400.0,7.245,7.245,7.2095,7.2095,614400.0
2013-06-21 11:40:00,10.14,10.15,10.11,10.15,309200.0,7.2095,7.2166,7.1882,7.2166,309200.0
2013-06-21 11:50:00,10.15,10.16,10.13,10.15,291200.0,7.2166,7.2237,7.2024,7.2166,291200.0
2013-06-21 12:00:00,10.15,10.17,10.14,10.14,393600.0,7.2166,7.2308,7.2095,7.2095,393600.0
2013-06-21 12:10:00,10.14,10.15,10.12,10.15,324400.0,7.2095,7.2166,7.1953,7.2166,324400.0
2013-06-21 12:20:00,10.14,10.16,10.13,10.15,337600.0,7.2095,7.2237,7.2024,7.2166,337600.0
2013-06-21 12:30:00,10.15,10.18,10.13,10.16,205200.0,7.2166,7.2379,7.2024,7.2237,205200.0
2013-06-21 12:40:00,10.16,10.22,10.16,10.21,518400.0,7.2237,7.2664,7.2237,7.2593,518400.0
2013-06-21 12:50:00,10.21,10.22,10.18,10.2,547600.0,7.2593,7.2664,7.2379,7.2522,547600.0
2013-06-21 13:00:00,10.2,10.21,10.19,10.19,270800.0,7.2522,7.2593,7.245,7.245,270800.0
2013-06-21 13:10:00,10.2,10.24,10.2,10.23,454400.0,7.2522,7.2806,7.2522,7.2735,454400.0
2013-06-21 13:20:00,10.23,10.24,10.2,10.2,401200.0,7.2735,7.2806,7.2522,7.2522,401200.0
2013-06-21 13:30:00,10.2,10.21,10.18,10.19,147600.0,7.2522,7.2593,7.2379,7.245,147600.0
2013-06-21 13:40:00,10.19,10.2,10.18,10.18,170800.0,7.245,7.2522,7.2379,7.2379,170800.0
2013-06-21 13:50:00,10.18,10.2,10.17,10.19,278400.0,7.2379,7.2522,7.2308,7.245,278400.0
2013-06-21 14:00:00,10.19,10.2,10.18,10.19,471200.0,7.245,7.2522,7.2379,7.245,471200.0
2013-06-21 14:10:00,10.19,10.22,10.19,10.22,345200.0,7.245,7.2664,7.245,7.2664,345200.0
2013-06-21 14:20:00,10.22,10.23,10.21,10.23,505200.0,7.2664,7.2735,7.2593,7.2735,505200.0
2013-06-21 14:30:00,10.23,10.24,10.22,10.23,673200.0,7.2735,7.2806,7.2664,7.2735,673200.0
2013-06-21 14:40:00,10.24,10.26,10.23,10.26,782800.0,7.2806,7.2948,7.2735,7.2948,782800.0
2013-06-21 14:50:00,10.25,10.27,10.25,10.26,317600.0,7.2877,7.3019,7.2877,7.2948,317600.0
2013-06-21 15:00:00,10.26,10.27,10.25,10.26,356000.0,7.2948,7.3019,7.2877,7.2948,356000.0
2013-06-21 15:10:00,10.26,10.26,10.22,10.22,298800.0,7.2948,7.2948,7.2664,7.2664,298800.0
2013-06-21 15:20:00,10.22,10.24,10.21,10.24,334400.0,7.2664,7.2806,7.2593,7.2806,334400.0
2013-06-21 15:30:00,10.24,10.24,10.21,10.21,401600.0,7.2806,7.2806,7.2593,7.2593,401600.0
2013-06-21 15:40:00,10.21,10.22,10.18,10.21,1068800.0,7.2593,7.2664,7.2379,7.2593,1068800.0
2013-06-21 15:50:00,10.21,10.21,10.16,10.2,1940800.0,7.2593,7.2593,7.2237,7.2522,1940800.0
2013-06-24 09:30:00,10.08,10.1,9.96,9.96,465200.0,7.1668,7.1811,7.0815,7.0815,465200.0
2013-06-24 09:40:00,9.97,10.01,9.94,9.98,272000.0,7.0886,7.1171,7.0673,7.0957,272000.0
2013-06-24 09:50:00,9.98,10.0,9.95,9.97,382000.0,7.0957,7.11,7.0744,7.0886,382000.0
2013-06-24 10:00:00,9.97,10.0,9.94,9.99,314400.0,7.0886,7.11,7.0673,7.1028,314400.0
2013-06-24 10:10:00,9.99,10.22,9.96,10.02,472800.0,7.1028,7.2664,7.0815,7.1242,472800.0
2013-06-24 10:20:00,10.02,10.06,10.01,10.03,210000.0,7.1242,7.1526,7.1171,7.1313,210000.0
2013-06-24 10:30:00,10.03,10.04,10.0,10.04,293200.0,7.1313,7.1384,7.11,7.1384,293200.0
2013-06-24 10:40:00,10.05,10.1,10.04,10.09,323200.0,7.1455,7.1811,7.1384,7.1739,323200.0
2013-06-24 10:50:00,10.09,10.15,10.09,10.14,274400.0,7.1739,7.2166,7.1739,7.2095,274400.0
2013-06-24 11:00:00,10.14,10.18,10.13,10.16,236800.0,7.2095,7.2379,7.2024,7.2237,236800.0
2013-06-24 11:10:00,10.15,10.15,10.03,10.04,333600.0,7.2166,7.2166,7.1313,7.1384,333600.0
2013-06-24 11:20:00,10.04,10.04,9.99,10.01,251600.0,7.1384,7.1384,7.1028,7.1171,251600.0
2013-06-24 11:30:00,10.01,10.03,10.0,10.0,279600.0,7.1171,7.1313,7.11,7.11,279600.0
2013-06-24 11:40:00,10.0,10.02,9.99,10.01,150800.0,7.11,7.1242,7.1028,7.1171,150800.0
2013-06-24 11:50:00,10.02,10.06,10.01,10.06,204400.0,7.1242,7.1526,7.1171,7.1526,204400.0
2013-06-24 12:00:00,10.06,10.08,10.05,10.06,240000.0,7.1526,7.1668,7.1455,7.1526,240000.0
2013-06-24 12:10:00,10.06,10.07,10.03,10.03,265200.0,7.1526,7.1597,7.1313,7.1313,265200.0
2013-06-24 12:20:00,10.03,10.06,10.02,10.05,296000.0,7.1313,7.1526,7.1242,7.1455,296000.0
2013-06-24 12:30:00,10.05,10.07,10.01,10.01,203200.0,7.1455,7.1597,7.1171,7.1171,203200.0
2013-06-24 12:40:00,10.01,10.02,9.99,10.01,234000.0,7.1171,7.1242,7.1028,7.1171,234000.0
2013-06-24 12:50:00,10.01,10.05,10.0,10.04,821600.0,7.1171,7.1455,7.11,7.1384,821600.0
2013-06-24 13:00:00,10.04,10.05,10.01,10.01,175600.0,7.1384,7.1455,7.1171,7.1171,175600.0
2013-06-24 13:10:00,10.01,10.04,10.0,10.04,177200.0,7.1171,7.1384,7.11,7.1384,177200.0
2013-06-24 13:20:00,10.04,10.05,10.0,10.03,224400.0,7.1384,7.1455,7.11,7.1313,224400.0
2013-06-24 13:30:00,10.03,10.05,10.02,10.03,338400.0,7.1313,7.1455,7.1242,7.1313,338400.0
2013-06-24 13:40:00,10.03,10.05,10.03,10.04,210800.0,7.1313,7.1455,7.1313,7.1384,210800.0
2013-06-24 13:50:00,10.04,10.04,10.03,10.03,218400.0,7.1384,7.1384,7.1313,7.1313,218400.0
2013-06-24 14:00:00,10.03,10.05,10.03,10.05,476800.0,7.1313,7.1455,7.1313,7.1455,476800.0
2013-06-24 14:10:00,10.05,10.06,10.01,10.01,405200.0,7.1455,7.1526,7.1171,7.1171,405200.0
2013-06-24 14:20:00,10.01,10.04,10.0,10.04,342000.0,7.1171,7.1384,7.11,7.1384,342000.0
2013-06-24 14:30:00,10.04,10.07,10.04,10.05,300400.0,7.1384,7.1597,7.1384,7.1455,300400.0
2013-06-24 14:40:00,10.06,10.06,9.98,9.99,938000.0,7.1526,7.1526,7.0957,7.1028,938000.0
2013-06-24 14:50:00,9.99,10.01,9.96,9.97,325600.0,7.1028,7.1171,7.0815,7.0886,325600.0
2013-06-24 15:00:00,9.96,10.03,9.96,10.0,511200.0,7.0815,7.1313,7.0815,7.11,511200.0
2013-06-24 15:10:00,10.01,10.01,9.97,9.97,547600.0,7.1171,7.1171,7.0886,7.0886,547600.0
2013-06-24 15:20:00,9.97,9.99,9.96,9.99,297200.0,7.0886,7.1028,7.0815,7.1028,297200.0
2013-06-24 15:30:00,9.99,10.02,9.98,10.01,425200.0,7.1028,7.1242,7.0957,7.1171,425200.0
2013-06-24 15:40:00,10.01,10.05,10.0,10.0,1156000.0,7.1171,7.1455,7.11,7.11,1156000.0
2013-06-24 15:50:00,10.0,10.03,9.97,9.98,1572400.0,7.11,7.1313,7.0886,7.0957,1572400.0
2013-06-25 09:30:00,10.04,10.04,9.87,10.0,895200.0,7.1384,7.1384,7.0175,7.11,895200.0
2013-06-25 09:40:00,10.0,10.08,9.99,10.04,592800.0,7.11,7.1668,7.1028,7.1384,592800.0
2013-06-25 09:50:00,10.04,10.07,9.97,10.0,290800.0,7.1384,7.1597,7.0886,7.11,290800.0
2013-06-25 10:00:00,10.0,10.01,9.97,10.01,420000.0,7.11,7.1171,7.0886,7.1171,420000.0
2013-06-25 10:10:00,10.01,10.01,9.93,9.94,270400.0,7.1171,7.1171,7.0602,7.0673,270400.0
2013-06-25 10:20:00,9.94,9.97,9.92,9.97,225600.0,7.0673,7.0886,7.0531,7.0886,225600.0
2013-06-25 10:30:00,9.97,9.99,9.94,9.97,180800.0,7.0886,7.1028,7.0673,7.0886,180800.0
2013-06-25 10:40:00,9.96,9.98,9.93,9.96,292000.0,7.0815,7.0957,7.0602,7.0815,292000.0
2013-06-25 10:50:00,9.96,9.98,9.96,9.98,238000.0,7.0815,7.0957,7.0815,7.0957,238000.0
2013-06-25 11:00:00,9.98,10.02,9.97,10.01,340400.0,7.0957,7.1242,7.0886,7.1171,340400.0
2013-06-25 11:10:00,10.01,10.02,10.01,10.01,248800.0,7.1171,7.1242,7.1171,7.1171,248800.0
2013-06-25 11:20:00,10.01,10.04,10.01,10.01,344800.0,7.1171,7.1384,7.1171,7.1171,344800.0
2013-06-25 11:30:00,10.01,10.05,10.01,10.05,212000.0,7.1171,7.1455,7.1171,7.1455,212000.0
2013-06-25 11:40:00,10.04,10.06,10.02,10.03,148800.0,7.1384,7.1526,7.1242,7.1313,148800.0
2013-06-25 11:50:00,10.03,10.11,10.03,10.08,516400.0,7.1313,7.1882,7.1313,7.1668,516400.0
2013-06-25 12:00:00,10.08,10.1,10.05,10.05,429200.0,7.1668,7.1811,7.1455,7.1455,429200.0
2013-06-25 12:10:00,10.05,10.06,10.0,10.01,190000.0,7.1455,7.1526,7.11,7.1171,190000.0
2013-06-25 12:20:00,10.01,10.01,9.99,10.0,144000.0,7.1171,7.1171,7.1028,7.11,144000.0
2013-06-25 12:30:00,9.99,10.04,9.98,10.02,157600.0,7.1028,7.1384,7.0957,7.1242,157600.0
2013-06-25 12:40:00,10.02,10.06,10.02,10.05,337600.0,7.1242,7.1526,7.1242,7.1455,337600.0
2013-06-25 12:50:00,10.05,10.05,10.01,10.01,130000.0,7.1455,7.1455,7.1171,7.1171,130000.0
2013-06-25 13:00:00,10.01,10.02,9.99,9.99,139600.0,7.1171,7.1242,7.1028,7.1028,139600.0
2013-06-25 13:10:00,9.99,9.99,9.94,9.96,221200.0,7.1028,7.1028,7.0673,7.0815,221200.0
2013-06-25 13:20:00,9.96,9.97,9.95,9.95,152400.0,7.0815,7.0886,7.0744,7.0744,152400.0
2013-06-25 13:30:00,9.95,9.96,9.94,9.96,184000.0,7.0744,7.0815,7.0673,7.0815,184000.0
2013-06-25 13:40:00,9.96,10.0,9.96,9.99,159600.0,7.0815,7.11,7.0815,7.1028,159600.0
2013-06-25 13:50:00,9.99,10.0,9.98,9.98,133200.0,7.1028,7.11,7.0957,7.0957,133200.0
2013-06-25 14:00:00,9.98,10.01,9.97,10.01,254800.0,7.0957,7.1171,7.0886,7.1171,254800.0
2013-06-25 14:10:00,10.01,10.04,10.01,10.02,143600.0,7.1171,7.1384,7.1171,7.1242,143600.0
2013-06-25 14:20:00,10.02,10.02,9.99,10.0,276400.0,7.1242,7.1242,7.1028,7.11,276400.0
2013-06-25 14:30:00,10.0,10.02,10.0,10.0,277600.0,7.11,7.1242,7.11,7.11,277600.0
2013-06-25 14:40:00,10.0,10.01,9.98,9.98,141600.0,7.11,7.1171,7.0957,7.0957,141600.0
2013-06-25 14:50:00,9.98,9.99,9.96,9.96,193600.0,7.0957,7.1028,7.0815,7.0815,193600.0
2013-06-25 15:00:00,9.96,10.0,9.96,9.99,296000.0,7.0815,7.11,7.0815,7.1028,296000.0
2013-06-25 15:10:00,9.99,10.01,9.99,10.01,295200.0,7.1028,7.1171,7.1028,7.1171,295200.0
2013-06-25 15:20:00,10.01,10.03,10.0,10.01,489600.0,7.1171,7.1313,7.11,7.1171,489600.0
2013-06-25 15:30:00,10.01,10.04,10.01,10.03,418400.0,7.1171,7.1384,7.1171,7.1313,418400.0
2013-06-25 15:40:00,10.03,10.04,10.0,10.01,606800.0,7.1313,7.1384,7.11,7.1171,606800.0
2013-06-25 15:50:00,10.01,10.03,10.0,10.02,831600.0,7.1171,7.1313,7.11,7.1242,831600.0
2013-06-26 09:30:00,10.02,10.03,9.87,9.94,1212800.0,7.1242,7.1313,7.0175,7.0673,1212800.0
2013-06-26 09:40:00,9.94,9.95,9.9,9.93,332000.0,7.0673,7.0744,7.0389,7.0602,332000.0
2013-06-26 09:50:00,9.94,10.04,9.94,10.03,487200.0,7.0673,7.1384,7.0673,7.1313,487200.0
2013-06-26 10:00:00,10.04,10.06,10.01,10.04,509600.0,7.1384,7.1526,7.1171,7.1384,509600.0
2013-06-26 10:10:00,10.04,10.04,9.98,9.99,200000.0,7.1384,7.1384,7.0957,7.1028,200000.0
2013-06-26 10:20:00,9.99,10.03,9.99,10.0,131600.0,7.1028,7.1313,7.1028,7.11,131600.0
2013-06-26 10:30:00,10.0,10.05,9.99,10.05,184800.0,7.11,7.1455,7.1028,7.1455,184800.0
2013-06-26 10:40:00,10.05,10.08,10.04,10.07,166800.0,7.1455,7.1668,7.1384,7.1597,166800.0
2013-06-26 10:50:00,10.07,10.07,10.03,10.06,153600.0,7.1597,7.1597,7.1313,7.1526,153600.0
2013-06-26 11:00:00,10.06,10.07,10.02,10.03,273600.0,7.1526,7.1597,7.1242,7.1313,273600.0
2013-06-26 11:10:00,10.03,10.03,10.02,10.03,220400.0,7.1313,7.1313,7.1242,7.1313,220400.0
2013-06-26 11:20:00,10.03,10.06,10.02,10.05,153200.0,7.1313,7.1526,7.1242,7.1455,153200.0
2013-06-26 11:30:00,10.05,10.07,10.05,10.06,113600.0,7.1455,7.1597,7.1455,7.1526,113600.0
2013-06-26 11:40:00,10.07,10.09,10.06,10.06,98400.0,7.1597,7.1739,7.1526,7.1526,98400.0
2013-06-26 11:50:00,10.07,10.07,10.04,10.05,119200.0,7.1597,7.1597,7.1384,7.1455,119200.0
2013-06-26 12:00:00,10.05,10.1,10.05,10.1,96800.0,7.1455,7.1811,7.1455,7.1811,96800.0
2013-06-26 12:10:00,10.09,10.12,10.09,10.12,143600.0,7.1739,7.1953,7.1739,7.1953,143600.0
2013-06-26 12:20:00,10.12,10.12,10.1,10.11,137600.0,7.1953,7.1953,7.1811,7.1882,137600.0
2013-06-26 12:30:00,10.11,10.12,10.09,10.11,97200.0,7.1882,7.1953,7.1739,7.1882,97200.0
2013-06-26 12:40:00,10.11,10.11,10.1,10.11,102400.0,7.1882,7.1882,7.1811,7.1882,102400.0
2013-06-26 12:50:00,10.11,10.12,10.1,10.1,90400.0,7.1882,7.1953,7.1811,7.1811,90400.0
2013-06-26 13:00:00,10.11,10.11,10.09,10.1,126400.0,7.1882,7.1882,7.1739,7.1811,126400.0
2013-06-26 13:10:00,10.1,10.1,10.03,10.04,284000.0,7.1811,7.1811,7.1313,7.1384,284000.0
2013-06-26 13:20:00,10.03,10.07,10.03,10.06,116400.0,7.1313,7.1597,7.1313,7.1526,116400.0
2013-06-26 13:30:00,10.07,10.08,10.06,10.06,103200.0,7.1597,7.1668,7.1526,7.1526,103200.0
2013-06-26 13:40:00,10.07,10.08,10.06,10.07,94000.0,7.1597,7.1668,7.1526,7.1597,94000.0
2013-06-26 13:50:00,10.07,10.09,10.06,10.09,77600.0,7.1597,7.1739,7.1526,7.1739,77600.0
2013-06-26 14:00:00,10.09,10.09,10.06,10.08,126800.0,7.1739,7.1739,7.1526,7.1668,126800.0
2013-06-26 14:10:00,10.08,10.11,10.08,10.1,108800.0,7.1668,7.1882,7.1668,7.1811,108800.0
2013-06-26 14:20:00,10.1,10.11,10.08,10.1,189600.0,7.1811,7.1882,7.1668,7.1811,189600.0
2013-06-26 14:30:00,10.1,10.1,10.09,10.09,175200.0,7.1811,7.1811,7.1739,7.1739,175200.0
2013-06-26 14:40:00,10.09,10.12,10.09,10.12,220000.0,7.1739,7.1953,7.1739,7.1953,220000.0
2013-06-26 14:50:00,10.12,10.12,10.1,10.11,158800.0,7.1953,7.1953,7.1811,7.1882,158800.0
2013-06-26 15:00:00,10.11,10.13,10.1,10.12,295200.0,7.1882,7.2024,7.1811,7.1953,295200.0
2013-06-26 15:10:00,10.12,10.14,10.12,10.13,128000.0,7.1953,7.2095,7.1953,7.2024,128000.0
2013-06-26 15:20:00,10.14,10.14,10.12,10.13,149200.0,7.2095,7.2095,7.1953,7.2024,149200.0
2013-06-26 15:30:00,10.13,10.15,10.13,10.15,228000.0,7.2024,7.2166,7.2024,7.2166,228000.0
2013-06-26 15:40:00,10.15,10.15,10.12,10.13,368000.0,7.2166,7.2166,7.1953,7.2024,368000.0
2013-06-26 15:50:00,10.13,10.13,10.09,10.09,980800.0,7.2024,7.2024,7.1739,7.1739,980800.0
2013-06-27 09:30:00,10.13,10.17,10.11,10.15,387600.0,7.2024,7.2308,7.1882,7.2166,387600.0
2013-06-27 09:40:00,10.15,10.21,10.15,10.2,222400.0,7.2166,7.2593,7.2166,7.2522,222400.0
2013-06-27 09:50:00,10.2,10.27,10.2,10.23,230800.0,7.2522,7.3019,7.2522,7.2735,230800.0
2013-06-27 10:00:00,10.23,10.23,10.18,10.18,292800.0,7.2735,7.2735,7.2379,7.2379,292800.0
2013-06-27 10:10:00,10.18,10.19,10.15,10.18,183200.0,7.2379,7.245,7.2166,7.2379,183200.0
2013-06-27 10:20:00,10.18,10.19,10.15,10.18,306800.0,7.2379,7.245,7.2166,7.2379,306800.0
2013-06-27 10:30:00,10.18,10.21,10.18,10.19,196800.0,7.2379,7.2593,7.2379,7.245,196800.0
2013-06-27 10:40:00,10.2,10.2,10.16,10.16,205200.0,7.2522,7.2522,7.2237,7.2237,205200.0
2013-06-27 10:50:00,10.17,10.18,10.16,10.16,57600.0,7.2308,7.2379,7.2237,7.2237,57600.0
2013-06-27 11:00:00,10.15,10.17,10.14,10.14,101600.0,7.2166,7.2308,7.2095,7.2095,101600.0
2013-06-27 11:10:00,10.14,10.15,10.13,10.13,162400.0,7.2095,7.2166,7.2024,7.2024,162400.0
2013-06-27 11:20:00,10.13,10.15,10.12,10.12,74400.0,7.2024,7.2166,7.1953,7.1953,74400.0
2013-06-27 11:30:00,10.12,10.17,10.12,10.16,183200.0,7.1953,7.2308,7.1953,7.2237,183200.0
2013-06-27 11:40:00,10.16,10.18,10.15,10.16,229200.0,7.2237,7.2379,7.2166,7.2237,229200.0
2013-06-27 11:50:00,10.16,10.18,10.16,10.17,129600.0,7.2237,7.2379,7.2237,7.2308,129600.0
2013-06-27 12:00:00,10.17,10.18,10.14,10.15,122000.0,7.2308,7.2379,7.2095,7.2166,122000.0
2013-06-27 12:10:00,10.15,10.17,10.15,10.17,128800.0,7.2166,7.2308,7.2166,7.2308,128800.0
2013-06-27 12:20:00,10.17,10.18,10.1,10.11,167600.0,7.2308,7.2379,7.1811,7.1882,167600.0
2013-06-27 12:30:00,10.11,10.12,10.1,10.11,70400.0,7.1882,7.1953,7.1811,7.1882,70400.0
2013-06-27 12:40:00,10.11,10.12,10.1,10.11,156000.0,7.1882,7.1953,7.1811,7.1882,156000.0
2013-06-27 12:50:00,10.12,10.15,10.11,10.14,70000.0,7.1953,7.2166,7.1882,7.2095,70000.0
2013-06-27 13:00:00,10.14,10.17,10.14,10.16,120800.0,7.2095,7.2308,7.2095,7.2237,120800.0
2013-06-27 13:10:00,10.17,10.22,10.17,10.19,242000.0,7.2308,7.2664,7.2308,7.245,242000.0
2013-06-27 13:20:00,10.19,10.19,10.17,10.18,108000.0,7.245,7.245,7.2308,7.2379,108000.0
2013-06-27 13:30:00,10.18,10.25,10.18,10.24,232800.0,7.2379,7.2877,7.2379,7.2806,232800.0
2013-06-27 13:40:00,10.24,10.27,10.23,10.26,116400.0,7.2806,7.3019,7.2735,7.2948,116400.0
2013-06-27 13:50:00,10.26,10.26,10.23,10.23,115200.0,7.2948,7.2948,7.2735,7.2735,115200.0
2013-06-27 14:00:00,10.24,10.24,10.21,10.21,127600.0,7.2806,7.2806,7.2593,7.2593,127600.0
2013-06-27 14:10:00,10.21,10.22,10.18,10.22,144400.0,7.2593,7.2664,7.2379,7.2664,144400.0
2013-06-27 14:20:00,10.22,10.23,10.18,10.18,166000.0,7.2664,7.2735,7.2379,7.2379,166000.0
2013-06-27 14:30:00,10.19,10.19,10.18,10.18,118000.0,7.245,7.245,7.2379,7.2379,118000.0
2013-06-27 14:40:00,10.18,10.19,10.15,10.18,145200.0,7.2379,7.245,7.2166,7.2379,145200.0
2013-06-27 14:50:00,10.18,10.19,10.18,10.19,71600.0,7.2379,7.245,7.2379,7.245,71600.0
2013-06-27 15:00:00,10.19,10.22,10.19,10.21,409200.0,7.245,7.2664,7.245,7.2593,409200.0
2013-06-27 15:10:00,10.21,10.22,10.2,10.2,226000.0,7.2593,7.2664,7.2522,7.2522,226000.0
2013-06-27 15:20:00,10.2,10.21,10.19,10.21,155200.0,7.2522,7.2593,7.245,7.2593,155200.0
2013-06-27 15:30:00,10.21,10.21,10.19,10.2,328400.0,7.2593,7.2593,7.245,7.2522,328400.0
2013-06-27 15:40:00,10.21,10.22,10.2,10.22,322400.0,7.2593,7.2664,7.2522,7.2664,322400.0
2013-06-27 15:50:00,10.22,10.24,10.21,10.22,485200.0,7.2664,7.2806,7.2593,7.2664,485200.0
2013-06-28 09:30:00,10.28,10.67,10.28,10.62,1219200.0,7.309,7.5863,7.309,7.5508,1219200.0
2013-06-28 09:40:00,10.62,10.71,10.57,10.59,685600.0,7.5508,7.6148,7.5152,7.5294,685600.0
2013-06-28 09:50:00,10.59,10.69,10.58,10.66,470800.0,7.5294,7.6005,7.5223,7.5792,470800.0
2013-06-28 10:00:00,10.66,10.69,10.61,10.66,516400.0,7.5792,7.6005,7.5437,7.5792,516400.0
2013-06-28 10:10:00,10.65,10.69,10.65,10.67,371200.0,7.5721,7.6005,7.5721,7.5863,371200.0
2013-06-28 10:20:00,10.67,10.67,10.63,10.66,216800.0,7.5863,7.5863,7.5579,7.5792,216800.0
2013-06-28 10:30:00,10.67,10.68,10.66,10.67,223200.0,7.5863,7.5934,7.5792,7.5863,223200.0
2013-06-28 10:40:00,10.66,10.66,10.58,10.6,448800.0,7.5792,7.5792,7.5223,7.5366,448800.0
2013-06-28 10:50:00,10.59,10.64,10.58,10.64,134000.0,7.5294,7.565,7.5223,7.565,134000.0
2013-06-28 11:00:00,10.64,10.64,10.58,10.59,185600.0,7.565,7.565,7.5223,7.5294,185600.0
2013-06-28 11:10:00,10.59,10.6,10.54,10.57,265600.0,7.5294,7.5366,7.4939,7.5152,265600.0
2013-06-28 11:20:00,10.56,10.57,10.54,10.55,175200.0,7.5081,7.5152,7.4939,7.501,175200.0
2013-06-28 11:30:00,10.55,10.56,10.49,10.51,509200.0,7.501,7.5081,7.4583,7.4726,509200.0
2013-06-28 11:40:00,10.51,10.55,10.5,10.53,153600.0,7.4726,7.501,7.4655,7.4868,153600.0
2013-06-28 11:50:00,10.53,10.54,10.5,10.54,153200.0,7.4868,7.4939,7.4655,7.4939,153200.0
2013-06-28 12:00:00,10.54,10.54,10.52,10.53,93600.0,7.4939,7.4939,7.4797,7.4868,93600.0
2013-06-28 12:10:00,10.53,10.55,10.52,10.54,92000.0,7.4868,7.501,7.4797,7.4939,92000.0
2013-06-28 12:20:00,10.54,10.56,10.53,10.55,154800.0,7.4939,7.5081,7.4868,7.501,154800.0
2013-06-28 12:30:00,10.56,10.56,10.53,10.56,84400.0,7.5081,7.5081,7.4868,7.5081,84400.0
2013-06-28 12:40:00,10.55,10.56,10.53,10.55,64400.0,7.501,7.5081,7.4868,7.501,64400.0
2013-06-28 12:50:00,10.56,10.57,10.55,10.56,95600.0,7.5081,7.5152,7.501,7.5081,95600.0
2013-06-28 13:00:00,10.56,10.58,10.55,10.57,82000.0,7.5081,7.5223,7.501,7.5152,82000.0
2013-06-28 13:10:00,10.56,10.6,10.56,10.6,64400.0,7.5081,7.5366,7.5081,7.5366,64400.0
2013-06-28 13:20:00,10.59,10.62,10.59,10.62,102000.0,7.5294,7.5508,7.5294,7.5508,102000.0
2013-06-28 13:30:00,10.62,10.65,10.62,10.63,166400.0,7.5508,7.5721,7.5508,7.5579,166400.0
2013-06-28 13:40:00,10.63,10.64,10.61,10.64,146800.0,7.5579,7.565,7.5437,7.565,146800.0
2013-06-28 13:50:00,10.64,10.65,10.62,10.63,129600.0,7.565,7.5721,7.5508,7.5579,129600.0
2013-06-28 14:00:00,10.64,10.65,10.63,10.65,103600.0,7.565,7.5721,7.5579,7.5721,103600.0
2013-06-28 14:10:00,10.65,10.65,10.62,10.64,110000.0,7.5721,7.5721,7.5508,7.565,110000.0
2013-06-28 14:20:00,10.64,10.65,10.63,10.64,192800.0,7.565,7.5721,7.5579,7.565,192800.0
2013-06-28 14:30:00,10.64,10.67,10.64,10.67,151200.0,7.565,7.5863,7.565,7.5863,151200.0
2013-06-28 14:40:00,10.67,10.7,10.65,10.7,245200.0,7.5863,7.6077,7.5721,7.6077,245200.0
2013-06-28 14:50:00,10.7,10.71,10.68,10.68,239200.0,7.6077,7.6148,7.5934,7.5934,239200.0
2013-06-28 15:00:00,10.68,10.68,10.63,10.63,188000.0,7.5934,7.5934,7.5579,7.5579,188000.0
2013-06-28 15:10:00,10.63,10.64,10.61,10.62,192000.0,7.5579,7.565,7.5437,7.5508,192000.0
2013-06-28 15:20:00,10.62,10.63,10.6,10.62,198400.0,7.5508,7.5579,7.5366,7.5508,198400.0
2013-06-28 15:30:00,10.62,10.65,10.62,10.63,317600.0,7.5508,7.5721,7.5508,7.5579,317600.0
2013-06-28 15:40:00,10.63,10.63,10.54,10.55,780000.0,7.5579,7.5579,7.4939,7.501,780000.0
2013-06-28 15:50:00,10.55,10.56,10.49,10.51,1415600.0,7.501,7.5081,7.4583,7.4726,1415600.0
2013-07-01 09:30:00,10.5,10.51,10.42,10.49,544800.0,7.4655,7.4726,7.4086,7.4583,544800.0
2013-07-01 09:40:00,10.5,10.56,10.49,10.56,387200.0,7.4655,7.5081,7.4583,7.5081,387200.0
2013-07-01 09:50:00,10.57,10.58,10.54,10.54,170800.0,7.5152,7.5223,7.4939,7.4939,170800.0
2013-07-01 10:00:00,10.55,10.58,10.47,10.47,298400.0,7.501,7.5223,7.4441,7.4441,298400.0
2013-07-01 10:10:00,10.47,10.5,10.45,10.49,286000.0,7.4441,7.4655,7.4299,7.4583,286000.0
2013-07-01 10:20:00,10.49,10.5,10.42,10.44,286000.0,7.4583,7.4655,7.4086,7.4228,286000.0
2013-07-01 10:30:00,10.43,10.49,10.42,10.49,213600.0,7.4157,7.4583,7.4086,7.4583,213600.0
2013-07-01 10:40:00,10.49,10.51,10.49,10.5,357600.0,7.4583,7.4726,7.4583,7.4655,357600.0
2013-07-01 10:50:00,10.5,10.57,10.5,10.55,173600.0,7.4655,7.5152,7.4655,7.501,173600.0
2013-07-01 11:00:00,10.55,10.55,10.49,10.53,215200.0,7.501,7.501,7.4583,7.4868,215200.0
2013-07-01 11:10:00,10.53,10.54,10.52,10.54,60400.0,7.4868,7.4939,7.4797,7.4939,60400.0
2013-07-01 11:20:00,10.54,10.56,10.54,10.56,103200.0,7.4939,7.5081,7.4939,7.5081,103200.0
2013-07-01 11:30:00,10.56,10.59,10.55,10.56,80000.0,7.5081,7.5294,7.501,7.5081,80000.0
2013-07-01 11:40:00,10.56,10.56,10.55,10.56,170400.0,7.5081,7.5081,7.501,7.5081,170400.0
2013-07-01 11:50:00,10.56,10.58,10.55,10.57,108800.0,7.5081,7.5223,7.501,7.5152,108800.0
2013-07-01 12:00:00,10.57,10.58,10.56,10.58,117200.0,7.5152,7.5223,7.5081,7.5223,117200.0
2013-07-01 12:10:00,10.58,10.58,10.55,10.55,45600.0,7.5223,7.5223,7.501,7.501,45600.0
2013-07-01 12:20:00,10.54,10.55,10.52,10.54,121600.0,7.4939,7.501,7.4797,7.4939,121600.0
2013-07-01 12:30:00,10.55,10.58,10.54,10.56,63200.0,7.501,7.5223,7.4939,7.5081,63200.0
2013-07-01 12:40:00,10.56,10.58,10.55,10.56,80800.0,7.5081,7.5223,7.501,7.5081,80800.0
2013-07-01 12:50:00,10.56,10.58,10.56,10.56,66400.0,7.5081,7.5223,7.5081,7.5081,66400.0
2013-07-01 13:00:00,10.56,10.58,10.56,10.57,78000.0,7.5081,7.5223,7.5081,7.5152,78000.0
2013-07-01 13:10:00,10.57,10.57,10.54,10.54,77600.0,7.5152,7.5152,7.4939,7.4939,77600.0
2013-07-01 13:20:00,10.54,10.54,10.52,10.54,72000.0,7.4939,7.4939,7.4797,7.4939,72000.0
2013-07-01 13:30:00,10.54,10.56,10.53,10.56,45200.0,7.4939,7.5081,7.4868,7.5081,45200.0
2013-07-01 13:40:00,10.56,10.56,10.52,10.54,73600.0,7.5081,7.5081,7.4797,7.4939,73600.0
2013-07-01 13:50:00,10.54,10.55,10.53,10.53,106000.0,7.4939,7.501,7.4868,7.4868,106000.0
2013-07-01 14:00:00,10.53,10.55,10.53,10.54,105600.0,7.4868,7.501,7.4868,7.4939,105600.0
2013-07-01 14:10:00,10.54,10.54,10.49,10.5,107200.0,7.4939,7.4939,7.4583,7.4655,107200.0
2013-07-01 14:20:00,10.5,10.53,10.49,10.53,149600.0,7.4655,7.4868,7.4583,7.4868,149600.0
2013-07-01 14:30:00,10.53,10.54,10.51,10.51,102800.0,7.4868,7.4939,7.4726,7.4726,102800.0
2013-07-01 14:40:00,10.52,10.54,10.51,10.52,146400.0,7.4797,7.4939,7.4726,7.4797,146400.0
2013-07-01 14:50:00,10.52,10.55,10.52,10.54,128400.0,7.4797,7.501,7.4797,7.4939,128400.0
2013-07-01 15:00:00,10.54,10.56,10.54,10.55,85600.0,7.4939,7.5081,7.4939,7.501,85600.0
2013-07-01 15:10:00,10.55,10.56,10.53,10.54,161200.0,7.501,7.5081,7.4868,7.4939,161200.0
2013-07-01 15:20:00,10.54,10.55,10.53,10.53,200800.0,7.4939,7.501,7.4868,7.4868,200800.0
2013-07-01 15:30:00,10.53,10.55,10.51,10.53,318400.0,7.4868,7.501,7.4726,7.4868,318400.0
2013-07-01 15:40:00,10.53,10.55,10.52,10.54,306400.0,7.4868,7.501,7.4797,7.4939,306400.0
2013-07-01 15:50:00,10.54,10.56,10.54,10.56,494000.0,7.4939,7.5081,7.4939,7.5081,494000.0
2013-07-02 09:30:00,10.57,10.65,10.56,10.61,228000.0,7.5152,7.5721,7.5081,7.5437,228000.0
2013-07-02 09:40:00,10.62,10.65,10.61,10.61,203200.0,7.5508,7.5721,7.5437,7.5437,203200.0
2013-07-02 09:50:00,10.61,10.68,10.61,10.67,470400.0,7.5437,7.5934,7.5437,7.5863,470400.0
2013-07-02 10:00:00,10.69,10.69,10.62,10.64,244400.0,7.6005,7.6005,7.5508,7.565,244400.0
2013-07-02 10:10:00,10.64,10.67,10.63,10.66,242000.0,7.565,7.5863,7.5579,7.5792,242000.0
2013-07-02 10:20:00,10.67,10.68,10.63,10.63,173200.0,7.5863,7.5934,7.5579,7.5579,173200.0
2013-07-02 10:30:00,10.63,10.64,10.61,10.61,270800.0,7.5579,7.565,7.5437,7.5437,270800.0
2013-07-02 10:40:00,10.61,10.63,10.57,10.6,230800.0,7.5437,7.5579,7.5152,7.5366,230800.0
2013-07-02 10:50:00,10.6,10.63,10.59,10.6,160000.0,7.5366,7.5579,7.5294,7.5366,160000.0
2013-07-02 11:00:00,10.6,10.6,10.59,10.6,186800.0,7.5366,7.5366,7.5294,7.5366,186800.0
2013-07-02 11:10:00,10.59,10.62,10.59,10.62,231600.0,7.5294,7.5508,7.5294,7.5508,231600.0
2013-07-02 11:20:00,10.62,10.63,10.59,10.61,335200.0,7.5508,7.5579,7.5294,7.5437,335200.0
2013-07-02 11:30:00,10.61,10.62,10.59,10.6,198000.0,7.5437,7.5508,7.5294,7.5366,198000.0
2013-07-02 11:40:00,10.6,10.65,10.6,10.63,171600.0,7.5366,7.5721,7.5366,7.5579,171600.0
2013-07-02 11:50:00,10.64,10.64,10.59,10.6,177600.0,7.565,7.565,7.5294,7.5366,177600.0
2013-07-02 12:00:00,10.6,10.61,10.59,10.61,148800.0,7.5366,7.5437,7.5294,7.5437,148800.0
2013-07-02 12:10:00,10.6,10.62,10.59,10.61,144000.0,7.5366,7.5508,7.5294,7.5437,144000.0
2013-07-02 12:20:00,10.61,10.62,10.61,10.62,70800.0,7.5437,7.5508,7.5437,7.5508,70800.0
2013-07-02 12:30:00,10.62,10.63,10.62,10.62,50000.0,7.5508,7.5579,7.5508,7.5508,50000.0
2013-07-02 12:40:00,10.62,10.62,10.6,10.61,96000.0,7.5508,7.5508,7.5366,7.5437,96000.0
2013-07-02 12:50:00,10.61,10.63,10.6,10.62,89600.0,7.5437,7.5579,7.5366,7.5508,89600.0
2013-07-02 13:00:00,10.62,10.62,10.6,10.61,83600.0,7.5508,7.5508,7.5366,7.5437,83600.0
2013-07-02 13:10:00,10.62,10.62,10.6,10.61,114000.0,7.5508,7.5508,7.5366,7.5437,114000.0
2013-07-02 13:20:00,10.61,10.62,10.6,10.61,104000.0,7.5437,7.5508,7.5366,7.5437,104000.0
2013-07-02 13:30:00,10.61,10.63,10.6,10.6,162400.0,7.5437,7.5579,7.5366,7.5366,162400.0
2013-07-02 13:40:00,10.6,10.61,10.6,10.6,102000.0,7.5366,7.5437,7.5366,7.5366,102000.0
2013-07-02 13:50:00,10.6,10.62,10.6,10.61,76400.0,7.5366,7.5508,7.5366,7.5437,76400.0
2013-07-02 14:00:00,10.61,10.61,10.59,10.6,194400.0,7.5437,7.5437,7.5294,7.5366,194400.0
2013-07-02 14:10:00,10.59,10.6,10.57,10.58,198400.0,7.5294,7.5366,7.5152,7.5223,198400.0
2013-07-02 14:20:00,10.58,10.58,10.54,10.56,122800.0,7.5223,7.5223,7.4939,7.5081,122800.0
2013-07-02 14:30:00,10.56,10.58,10.56,10.57,164400.0,7.5081,7.5223,7.5081,7.5152,164400.0
2013-07-02 14:40:00,10.57,10.58,10.56,10.57,201200.0,7.5152,7.5223,7.5081,7.5152,201200.0
2013-07-02 14:50:00,10.57,10.58,10.56,10.56,83600.0,7.5152,7.5223,7.5081,7.5081,83600.0
2013-07-02 15:00:00,10.56,10.6,10.56,10.58,140000.0,7.5081,7.5366,7.5081,7.5223,140000.0
2013-07-02 15:10:00,10.58,10.59,10.55,10.55,608400.0,7.5223,7.5294,7.501,7.501,608400.0
2013-07-02 15:20:00,10.55,10.56,10.52,10.53,480400.0,7.501,7.5081,7.4797,7.4868,480400.0
2013-07-02 15:30:00,10.53,10.54,10.5,10.53,385600.0,7.4868,7.4939,7.4655,7.4868,385600.0
2013-07-02 15:40:00,10.54,10.54,10.51,10.51,358400.0,7.4939,7.4939,7.4726,7.4726,358400.0
2013-07-02 15:50:00,10.51,10.55,10.51,10.54,677200.0,7.4726,7.501,7.4726,7.4939,677200.0
2013-07-03 09:30:00,10.54,10.66,10.54,10.66,128800.0,7.4939,7.5792,7.4939,7.5792,128800.0
2013-07-03 09:40:00,10.65,10.67,10.63,10.65,145600.0,7.5721,7.5863,7.5579,7.5721,145600.0
2013-07-03 09:50:00,10.65,10.69,10.64,10.66,132400.0,7.5721,7.6005,7.565,7.5792,132400.0
2013-07-03 10:00:00,10.66,10.67,10.6,10.64,155200.0,7.5792,7.5863,7.5366,7.565,155200.0
2013-07-03 10:10:00,10.65,10.65,10.6,10.6,99600.0,7.5721,7.5721,7.5366,7.5366,99600.0
2013-07-03 10:20:00,10.61,10.65,10.6,10.64,87600.0,7.5437,7.5721,7.5366,7.565,87600.0
2013-07-03 10:30:00,10.64,10.67,10.62,10.62,90000.0,7.565,7.5863,7.5508,7.5508,90000.0
2013-07-03 10:40:00,10.62,10.63,10.6,10.62,77200.0,7.5508,7.5579,7.5366,7.5508,77200.0
2013-07-03 10:50:00,10.61,10.63,10.56,10.57,114400.0,7.5437,7.5579,7.5081,7.5152,114400.0
2013-07-03 11:00:00,10.58,10.6,10.54,10.54,100800.0,7.5223,7.5366,7.4939,7.4939,100800.0
2013-07-03 11:10:00,10.54,10.56,10.53,10.54,100000.0,7.4939,7.5081,7.4868,7.4939,100000.0
2013-07-03 11:20:00,10.54,10.55,10.53,10.55,83200.0,7.4939,7.501,7.4868,7.501,83200.0
2013-07-03 11:30:00,10.55,10.55,10.53,10.53,116400.0,7.501,7.501,7.4868,7.4868,116400.0
2013-07-03 11:40:00,10.53,10.55,10.52,10.54,75200.0,7.4868,7.501,7.4797,7.4939,75200.0
2013-07-03 11:50:00,10.54,10.6,10.54,10.59,107600.0,7.4939,7.5366,7.4939,7.5294,107600.0
2013-07-03 12:00:00,10.59,10.6,10.58,10.6,63600.0,7.5294,7.5366,7.5223,7.5366,63600.0
2013-07-03 12:10:00,10.6,10.61,10.57,10.61,100400.0,7.5366,7.5437,7.5152,7.5437,100400.0
2013-07-03 12:20:00,10.61,10.61,10.6,10.6,90800.0,7.5437,7.5437,7.5366,7.5366,90800.0
2013-07-03 12:30:00,10.6,10.6,10.59,10.6,93200.0,7.5366,7.5366,7.5294,7.5366,93200.0
2013-07-03 12:40:00,10.6,10.61,10.59,10.6,108400.0,7.5366,7.5437,7.5294,7.5366,108400.0
2013-07-03 12:50:00,10.61,10.61,10.57,10.59,220000.0,7.5437,7.5437,7.5152,7.5294,220000.0
2013-07-05 09:30:00,10.65,10.68,10.58,10.59,199200.0,7.5721,7.5934,7.5223,7.5294,199200.0
2013-07-05 09:40:00,10.59,10.59,10.54,10.55,179200.0,7.5294,7.5294,7.4939,7.501,179200.0
2013-07-05 09:50:00,10.55,10.56,10.53,10.54,135200.0,7.501,7.5081,7.4868,7.4939,135200.0
2013-07-05 10:00:00,10.54,10.54,10.51,10.51,155200.0,7.4939,7.4939,7.4726,7.4726,155200.0
2013-07-05 10:10:00,10.51,10.51,10.46,10.49,196000.0,7.4726,7.4726,7.437,7.4583,196000.0
2013-07-05 10:20:00,10.48,10.49,10.42,10.49,259200.0,7.4512,7.4583,7.4086,7.4583,259200.0
2013-07-05 10:30:00,10.49,10.53,10.48,10.51,132000.0,7.4583,7.4868,7.4512,7.4726,132000.0
2013-07-05 10:40:00,10.51,10.55,10.51,10.54,59600.0,7.4726,7.501,7.4726,7.4939,59600.0
2013-07-05 10:50:00,10.54,10.62,10.54,10.62,57200.0,7.4939,7.5508,7.4939,7.5508,57200.0
2013-07-05 11:00:00,10.62,10.63,10.6,10.61,102800.0,7.5508,7.5579,7.5366,7.5437,102800.0
2013-07-05 11:10:00,10.61,10.64,10.61,10.63,40800.0,7.5437,7.565,7.5437,7.5579,40800.0
2013-07-05 11:20:00,10.63,10.64,10.62,10.64,45200.0,7.5579,7.565,7.5508,7.565,45200.0
2013-07-05 11:30:00,10.63,10.64,10.61,10.64,42800.0,7.5579,7.565,7.5437,7.565,42800.0
2013-07-05 11:40:00,10.64,10.67,10.64,10.67,89200.0,7.565,7.5863,7.565,7.5863,89200.0
2013-07-05 11:50:00,10.68,10.71,10.67,10.7,108400.0,7.5934,7.6148,7.5863,7.6077,108400.0
2013-07-05 12:00:00,10.7,10.73,10.7,10.72,129200.0,7.6077,7.629,7.6077,7.6219,129200.0
2013-07-05 12:10:00,10.72,10.72,10.71,10.72,44800.0,7.6219,7.6219,7.6148,7.6219,44800.0
2013-07-05 12:20:00,10.72,10.72,10.71,10.72,191600.0,7.6219,7.6219,7.6148,7.6219,191600.0
2013-07-05 12:30:00,10.72,10.75,10.72,10.74,87200.0,7.6219,7.6432,7.6219,7.6361,87200.0
2013-07-05 12:40:00,10.74,10.75,10.73,10.73,119200.0,7.6361,7.6432,7.629,7.629,119200.0
2013-07-05 12:50:00,10.73,10.73,10.72,10.72,34800.0,7.629,7.629,7.6219,7.6219,34800.0
2013-07-05 13:00:00,10.72,10.73,10.69,10.71,66000.0,7.6219,7.629,7.6005,7.6148,66000.0
2013-07-05 13:10:00,10.71,10.72,10.71,10.72,31600.0,7.6148,7.6219,7.6148,7.6219,31600.0
2013-07-05 13:20:00,10.72,10.72,10.71,10.71,35600.0,7.6219,7.6219,7.6148,7.6148,35600.0
2013-07-05 13:30:00,10.71,10.72,10.7,10.71,40000.0,7.6148,7.6219,7.6077,7.6148,40000.0
2013-07-05 13:40:00,10.71,10.71,10.7,10.7,43600.0,7.6148,7.6148,7.6077,7.6077,43600.0
2013-07-05 13:50:00,10.7,10.71,10.7,10.71,58000.0,7.6077,7.6148,7.6077,7.6148,58000.0
2013-07-05 14:00:00,10.71,10.72,10.71,10.72,77600.0,7.6148,7.6219,7.6148,7.6219,77600.0
2013-07-05 14:10:00,10.72,10.72,10.71,10.71,62800.0,7.6219,7.6219,7.6148,7.6148,62800.0
2013-07-05 14:20:00,10.71,10.74,10.71,10.74,58400.0,7.6148,7.6361,7.6148,7.6361,58400.0
2013-07-05 14:30:00,10.74,10.75,10.7,10.72,118000.0,7.6361,7.6432,7.6077,7.6219,118000.0
2013-07-05 14:40:00,10.72,10.72,10.69,10.7,83600.0,7.6219,7.6219,7.6005,7.6077,83600.0
2013-07-05 14:50:00,10.7,10.73,10.7,10.71,100400.0,7.6077,7.629,7.6077,7.6148,100400.0
2013-07-05 15:00:00,10.71,10.72,10.71,10.72,60800.0,7.6148,7.6219,7.6148,7.6219,60800.0
2013-07-05 15:10:00,10.72,10.72,10.7,10.71,56000.0,7.6219,7.6219,7.6077,7.6148,56000.0
2013-07-05 15:20:00,10.71,10.71,10.68,10.7,83600.0,7.6148,7.6148,7.5934,7.6077,83600.0
2013-07-05 15:30:00,10.7,10.72,10.7,10.72,132400.0,7.6077,7.6219,7.6077,7.6219,132400.0
2013-07-05 15:40:00,10.72,10.73,10.72,10.73,128400.0,7.6219,7.629,7.6219,7.629,128400.0
2013-07-05 15:50:00,10.73,10.75,10.72,10.75,248800.0,7.629,7.6432,7.6219,7.6432,248800.0
2013-07-08 09:30:00,10.77,10.83,10.72,10.72,584400.0,7.6574,7.7001,7.6219,7.6219,584400.0
2013-07-08 09:40:00,10.72,10.74,10.67,10.67,434000.0,7.6219,7.6361,7.5863,7.5863,434000.0
2013-07-08 09:50:00,10.67,10.74,10.64,10.71,188800.0,7.5863,7.6361,7.565,7.6148,188800.0
2013-07-08 10:00:00,10.7,10.71,10.63,10.63,173200.0,7.6077,7.6148,7.5579,7.5579,173200.0
2013-07-08 10:10:00,10.63,10.69,10.63,10.67,145600.0,7.5579,7.6005,7.5579,7.5863,145600.0
2013-07-08 10:20:00,10.68,10.69,10.64,10.64,158000.0,7.5934,7.6005,7.565,7.565,158000.0
2013-07-08 10:30:00,10.64,10.69,10.64,10.69,94000.0,7.565,7.6005,7.565,7.6005,94000.0
2013-07-08 10:40:00,10.69,10.69,10.65,10.68,173600.0,7.6005,7.6005,7.5721,7.5934,173600.0
2013-07-08 10:50:00,10.68,10.68,10.66,10.68,117600.0,7.5934,7.5934,7.5792,7.5934,117600.0
2013-07-08 11:00:00,10.68,10.75,10.68,10.74,114400.0,7.5934,7.6432,7.5934,7.6361,114400.0
2013-07-08 11:10:00,10.74,10.74,10.7,10.72,130400.0,7.6361,7.6361,7.6077,7.6219,130400.0
2013-07-08 11:20:00,10.72,10.72,10.7,10.71,85200.0,7.6219,7.6219,7.6077,7.6148,85200.0
2013-07-08 11:30:00,10.71,10.72,10.7,10.72,123200.0,7.6148,7.6219,7.6077,7.6219,123200.0
2013-07-08 11:40:00,10.72,10.72,10.71,10.71,98400.0,7.6219,7.6219,7.6148,7.6148,98400.0
2013-07-08 11:50:00,10.71,10.72,10.68,10.69,164800.0,7.6148,7.6219,7.5934,7.6005,164800.0
2013-07-08 12:00:00,10.69,10.71,10.67,10.68,80000.0,7.6005,7.6148,7.5863,7.5934,80000.0
2013-07-08 12:10:00,10.68,10.69,10.66,10.67,72400.0,7.5934,7.6005,7.5792,7.5863,72400.0
2013-07-08 12:20:00,10.67,10.68,10.63,10.63,138400.0,7.5863,7.5934,7.5579,7.5579,138400.0
2013-07-08 12:30:00,10.63,10.67,10.63,10.66,104000.0,7.5579,7.5863,7.5579,7.5792,104000.0
2013-07-08 12:40:00,10.65,10.69,10.65,10.68,77200.0,7.5721,7.6005,7.5721,7.5934,77200.0
2013-07-08 12:50:00,10.68,10.7,10.67,10.67,101600.0,7.5934,7.6077,7.5863,7.5863,101600.0
2013-07-08 13:00:00,10.68,10.69,10.67,10.67,150000.0,7.5934,7.6005,7.5863,7.5863,150000.0
2013-07-08 13:10:00,10.67,10.68,10.67,10.68,107600.0,7.5863,7.5934,7.5863,7.5934,107600.0
2013-07-08 13:20:00,10.68,10.68,10.66,10.67,528000.0,7.5934,7.5934,7.5792,7.5863,528000.0
2013-07-08 13:30:00,10.67,10.68,10.67,10.67,155600.0,7.5863,7.5934,7.5863,7.5863,155600.0
2013-07-08 13:40:00,10.68,10.69,10.67,10.67,209200.0,7.5934,7.6005,7.5863,7.5863,209200.0
2013-07-08 13:50:00,10.67,10.68,10.67,10.68,115200.0,7.5863,7.5934,7.5863,7.5934,115200.0
2013-07-08 14:00:00,10.68,10.68,10.59,10.6,643600.0,7.5934,7.5934,7.5294,7.5366,643600.0
2013-07-08 14:10:00,10.6,10.62,10.6,10.6,168800.0,7.5366,7.5508,7.5366,7.5366,168800.0
2013-07-08 14:20:00,10.6,10.65,10.6,10.65,100800.0,7.5366,7.5721,7.5366,7.5721,100800.0
2013-07-08 14:30:00,10.65,10.65,10.64,10.64,112400.0,7.5721,7.5721,7.565,7.565,112400.0
2013-07-08 14:40:00,10.64,10.65,10.6,10.6,285600.0,7.565,7.5721,7.5366,7.5366,285600.0
2013-07-08 14:50:00,10.6,10.63,10.6,10.62,142800.0,7.5366,7.5579,7.5366,7.5508,142800.0
2013-07-08 15:00:00,10.62,10.65,10.62,10.65,146800.0,7.5508,7.5721,7.5508,7.5721,146800.0
2013-07-08 15:10:00,10.65,10.65,10.61,10.63,297200.0,7.5721,7.5721,7.5437,7.5579,297200.0
2013-07-08 15:20:00,10.63,10.63,10.62,10.62,228000.0,7.5579,7.5579,7.5508,7.5508,228000.0
2013-07-08 15:30:00,10.62,10.67,10.62,10.67,289600.0,7.5508,7.5863,7.5508,7.5863,289600.0
2013-07-08 15:40:00,10.67,10.72,10.67,10.72,490000.0,7.5863,7.6219,7.5863,7.6219,490000.0
2013-07-08 15:50:00,10.72,10.72,10.65,10.66,1014000.0,7.6219,7.6219,7.5721,7.5792,1014000.0
2013-07-09 09:30:00,10.68,10.81,10.68,10.75,254400.0,7.5934,7.6859,7.5934,7.6432,254400.0
2013-07-09 09:40:00,10.74,10.76,10.73,10.76,169200.0,7.6361,7.6503,7.629,7.6503,169200.0
2013-07-09 09:50:00,10.77,10.78,10.71,10.73,114400.0,7.6574,7.6645,7.6148,7.629,114400.0
2013-07-09 10:00:00,10.73,10.73,10.65,10.65,256400.0,7.629,7.629,7.5721,7.5721,256400.0
2013-07-09 10:10:00,10.65,10.67,10.65,10.67,211600.0,7.5721,7.5863,7.5721,7.5863,211600.0
2013-07-09 10:20:00,10.67,10.68,10.65,10.65,175200.0,7.5863,7.5934,7.5721,7.5721,175200.0
2013-07-09 10:30:00,10.65,10.65,10.62,10.64,108400.0,7.5721,7.5721,7.5508,7.565,108400.0
2013-07-09 10:40:00,10.63,10.63,10.61,10.61,124000.0,7.5579,7.5579,7.5437,7.5437,124000.0
2013-07-09 10:50:00,10.61,10.61,10.58,10.58,143600.0,7.5437,7.5437,7.5223,7.5223,143600.0
2013-07-09 11:00:00,10.59,10.59,10.58,10.58,154400.0,7.5294,7.5294,7.5223,7.5223,154400.0
2013-07-09 11:10:00,10.58,10.58,10.56,10.58,110000.0,7.5223,7.5223,7.5081,7.5223,110000.0
2013-07-09 11:20:00,10.58,10.65,10.58,10.64,177600.0,7.5223,7.5721,7.5223,7.565,177600.0
2013-07-09 11:30:00,10.64,10.65,10.63,10.64,100400.0,7.565,7.5721,7.5579,7.565,100400.0
2013-07-09 11:40:00,10.64,10.65,10.63,10.63,92000.0,7.565,7.5721,7.5579,7.5579,92000.0
2013-07-09 11:50:00,10.63,10.64,10.62,10.63,106400.0,7.5579,7.565,7.5508,7.5579,106400.0
2013-07-09 12:00:00,10.63,10.65,10.62,10.64,75600.0,7.5579,7.5721,7.5508,7.565,75600.0
2013-07-09 12:10:00,10.64,10.65,10.63,10.63,44400.0,7.565,7.5721,7.5579,7.5579,44400.0
2013-07-09 12:20:00,10.64,10.65,10.64,10.64,59600.0,7.565,7.5721,7.565,7.565,59600.0
2013-07-09 12:30:00,10.64,10.65,10.63,10.65,91200.0,7.565,7.5721,7.5579,7.5721,91200.0
2013-07-09 12:40:00,10.64,10.65,10.64,10.65,65200.0,7.565,7.5721,7.565,7.5721,65200.0
2013-07-09 12:50:00,10.65,10.65,10.63,10.65,122800.0,7.5721,7.5721,7.5579,7.5721,122800.0
2013-07-09 13:00:00,10.65,10.68,10.65,10.67,186000.0,7.5721,7.5934,7.5721,7.5863,186000.0
2013-07-09 13:10:00,10.67,10.68,10.65,10.65,209200.0,7.5863,7.5934,7.5721,7.5721,209200.0
2013-07-09 13:20:00,10.65,10.66,10.64,10.64,116000.0,7.5721,7.5792,7.565,7.565,116000.0
2013-07-09 13:30:00,10.64,10.64,10.63,10.63,121600.0,7.565,7.565,7.5579,7.5579,121600.0
2013-07-09 13:40:00,10.63,10.65,10.63,10.65,70400.0,7.5579,7.5721,7.5579,7.5721,70400.0
2013-07-09 13:50:00,10.65,10.65,10.65,10.65,51200.0,7.5721,7.5721,7.5721,7.5721,51200.0
2013-07-09 14:00:00,10.65,10.67,10.65,10.66,110000.0,7.5721,7.5863,7.5721,7.5792,110000.0
2013-07-09 14:10:00,10.66,10.68,10.65,10.65,132800.0,7.5792,7.5934,7.5721,7.5721,132800.0
2013-07-09 14:20:00,10.65,10.68,10.65,10.68,90000.0,7.5721,7.5934,7.5721,7.5934,90000.0
2013-07-09 14:30:00,10.68,10.68,10.66,10.66,182000.0,7.5934,7.5934,7.5792,7.5792,182000.0
2013-07-09 14:40:00,10.66,10.66,10.65,10.65,85600.0,7.5792,7.5792,7.5721,7.5721,85600.0
2013-07-09 14:50:00,10.65,10.67,10.65,10.67,115600.0,7.5721,7.5863,7.5721,7.5863,115600.0
2013-07-09 15:00:00,10.67,10.68,10.66,10.68,114400.0,7.5863,7.5934,7.5792,7.5934,114400.0
2013-07-09 15:10:00,10.68,10.71,10.68,10.71,131200.0,7.5934,7.6148,7.5934,7.6148,131200.0
2013-07-09 15:20:00,10.71,10.72,10.71,10.72,155200.0,7.6148,7.6219,7.6148,7.6219,155200.0
2013-07-09 15:30:00,10.72,10.73,10.71,10.73,249600.0,7.6219,7.629,7.6148,7.629,249600.0
2013-07-09 15:40:00,10.73,10.74,10.68,10.69,419200.0,7.629,7.6361,7.5934,7.6005,419200.0
2013-07-09 15:50:00,10.69,10.69,10.67,10.67,673200.0,7.6005,7.6005,7.5863,7.5863,673200.0
2013-07-10 09:30:00,10.67,10.74,10.66,10.67,113200.0,7.5863,7.6361,7.5792,7.5863,113200.0
2013-07-10 09:40:00,10.68,10.7,10.63,10.65,222800.0,7.5934,7.6077,7.5579,7.5721,222800.0
2013-07-10 09:50:00,10.66,10.7,10.64,10.69,511200.0,7.5792,7.6077,7.565,7.6005,511200.0
2013-07-10 10:00:00,10.69,10.7,10.68,10.68,632000.0,7.6005,7.6077,7.5934,7.5934,632000.0
2013-07-10 10:10:00,10.68,10.69,10.68,10.68,117200.0,7.5934,7.6005,7.5934,7.5934,117200.0
2013-07-10 10:20:00,10.68,10.69,10.64,10.67,231200.0,7.5934,7.6005,7.565,7.5863,231200.0
2013-07-10 10:30:00,10.67,10.68,10.65,10.66,88400.0,7.5863,7.5934,7.5721,7.5792,88400.0
2013-07-10 10:40:00,10.67,10.67,10.65,10.65,132000.0,7.5863,7.5863,7.5721,7.5721,132000.0
2013-07-10 10:50:00,10.66,10.67,10.65,10.67,67200.0,7.5792,7.5863,7.5721,7.5863,67200.0
2013-07-10 11:00:00,10.67,10.68,10.66,10.67,93600.0,7.5863,7.5934,7.5792,7.5863,93600.0
2013-07-10 11:10:00,10.67,10.68,10.67,10.67,81200.0,7.5863,7.5934,7.5863,7.5863,81200.0
2013-07-10 11:20:00,10.67,10.68,10.64,10.65,57600.0,7.5863,7.5934,7.565,7.5721,57600.0
2013-07-10 11:30:00,10.65,10.66,10.65,10.65,58400.0,7.5721,7.5792,7.5721,7.5721,58400.0
2013-07-10 11:40:00,10.66,10.67,10.66,10.67,52000.0,7.5792,7.5863,7.5792,7.5863,52000.0
2013-07-10 11:50:00,10.67,10.68,10.66,10.67,32000.0,7.5863,7.5934,7.5792,7.5863,32000.0
2013-07-10 12:00:00,10.67,10.68,10.67,10.67,62000.0,7.5863,7.5934,7.5863,7.5863,62000.0
2013-07-10 12:10:00,10.67,10.68,10.67,10.68,32000.0,7.5863,7.5934,7.5863,7.5934,32000.0
2013-07-10 12:20:00,10.68,10.68,10.67,10.67,97200.0,7.5934,7.5934,7.5863,7.5863,97200.0
2013-07-10 12:30:00,10.67,10.68,10.67,10.68,30400.0,7.5863,7.5934,7.5863,7.5934,30400.0
2013-07-10 12:40:00,10.67,10.68,10.67,10.68,61200.0,7.5863,7.5934,7.5863,7.5934,61200.0
2013-07-10 12:50:00,10.68,10.68,10.67,10.68,212800.0,7.5934,7.5934,7.5863,7.5934,212800.0
2013-07-10 13:00:00,10.68,10.68,10.64,10.64,324000.0,7.5934,7.5934,7.565,7.565,324000.0
2013-07-10 13:10:00,10.64,10.65,10.61,10.63,138800.0,7.565,7.5721,7.5437,7.5579,138800.0
2013-07-10 13:20:00,10.63,10.63,10.6,10.61,62000.0,7.5579,7.5579,7.5366,7.5437,62000.0
2013-07-10 13:30:00,10.61,10.63,10.59,10.59,137200.0,7.5437,7.5579,7.5294,7.5294,137200.0
2013-07-10 13:40:00,10.6,10.6,10.58,10.59,84000.0,7.5366,7.5366,7.5223,7.5294,84000.0
2013-07-10 13:50:00,10.59,10.59,10.57,10.57,44400.0,7.5294,7.5294,7.5152,7.5152,44400.0
2013-07-10 14:00:00,10.57,10.63,10.56,10.59,199200.0,7.5152,7.5579,7.5081,7.5294,199200.0
2013-07-10 14:10:00,10.59,10.62,10.58,10.61,85200.0,7.5294,7.5508,7.5223,7.5437,85200.0
2013-07-10 14:20:00,10.61,10.62,10.6,10.62,137200.0,7.5437,7.5508,7.5366,7.5508,137200.0
2013-07-10 14:30:00,10.61,10.61,10.57,10.58,88000.0,7.5437,7.5437,7.5152,7.5223,88000.0
2013-07-10 14:40:00,10.59,10.6,10.57,10.58,140400.0,7.5294,7.5366,7.5152,7.5223,140400.0
2013-07-10 14:50:00,10.58,10.6,10.57,10.6,75200.0,7.5223,7.5366,7.5152,7.5366,75200.0
2013-07-10 15:00:00,10.6,10.6,10.58,10.59,96400.0,7.5366,7.5366,7.5223,7.5294,96400.0
2013-07-10 15:10:00,10.58,10.58,10.56,10.57,208400.0,7.5223,7.5223,7.5081,7.5152,208400.0
2013-07-10 15:20:00,10.57,10.59,10.56,10.56,366800.0,7.5152,7.5294,7.5081,7.5081,366800.0
2013-07-10 15:30:00,10.56,10.56,10.55,10.56,304800.0,7.5081,7.5081,7.501,7.5081,304800.0
2013-07-10 15:40:00,10.56,10.58,10.56,10.58,586000.0,7.5081,7.5223,7.5081,7.5223,586000.0
2013-07-10 15:50:00,10.58,10.61,10.58,10.6,654000.0,7.5223,7.5437,7.5223,7.5366,654000.0
2013-07-11 09:30:00,10.75,10.81,10.71,10.78,385600.0,7.6432,7.6859,7.6148,7.6645,385600.0
2013-07-11 09:40:00,10.78,10.8,10.72,10.72,122400.0,7.6645,7.6788,7.6219,7.6219,122400.0
2013-07-11 09:50:00,10.71,10.77,10.71,10.73,99600.0,7.6148,7.6574,7.6148,7.629,99600.0
2013-07-11 10:00:00,10.73,10.74,10.68,10.72,158800.0,7.629,7.6361,7.5934,7.6219,158800.0
2013-07-11 10:10:00,10.7,10.72,10.68,10.7,93600.0,7.6077,7.6219,7.5934,7.6077,93600.0
2013-07-11 10:20:00,10.7,10.7,10.63,10.63,134800.0,7.6077,7.6077,7.5579,7.5579,134800.0
2013-07-11 10:30:00,10.63,10.63,10.57,10.59,172400.0,7.5579,7.5579,7.5152,7.5294,172400.0
2013-07-11 10:40:00,10.59,10.65,10.57,10.65,182400.0,7.5294,7.5721,7.5152,7.5721,182400.0
2013-07-11 10:50:00,10.65,10.68,10.64,10.68,129600.0,7.5721,7.5934,7.565,7.5934,129600.0
2013-07-11 11:00:00,10.68,10.68,10.67,10.67,120800.0,7.5934,7.5934,7.5863,7.5863,120800.0
2013-07-11 11:10:00,10.67,10.68,10.66,10.67,52400.0,7.5863,7.5934,7.5792,7.5863,52400.0
2013-07-11 11:20:00,10.67,10.7,10.66,10.7,121200.0,7.5863,7.6077,7.5792,7.6077,121200.0
2013-07-11 11:30:00,10.7,10.71,10.69,10.7,93600.0,7.6077,7.6148,7.6005,7.6077,93600.0
2013-07-11 11:40:00,10.7,10.72,10.7,10.7,163600.0,7.6077,7.6219,7.6077,7.6077,163600.0
2013-07-11 11:50:00,10.7,10.7,10.68,10.68,97200.0,7.6077,7.6077,7.5934,7.5934,97200.0
2013-07-11 12:00:00,10.68,10.69,10.67,10.68,115200.0,7.5934,7.6005,7.5863,7.5934,115200.0
2013-07-11 12:10:00,10.68,10.68,10.67,10.67,82000.0,7.5934,7.5934,7.5863,7.5863,82000.0
2013-07-11 12:20:00,10.67,10.67,10.62,10.63,176000.0,7.5863,7.5863,7.5508,7.5579,176000.0
2013-07-11 12:30:00,10.64,10.65,10.63,10.63,85200.0,7.565,7.5721,7.5579,7.5579,85200.0
2013-07-11 12:40:00,10.63,10.65,10.63,10.63,175600.0,7.5579,7.5721,7.5579,7.5579,175600.0
2013-07-11 12:50:00,10.63,10.63,10.61,10.62,130400.0,7.5579,7.5579,7.5437,7.5508,130400.0
2013-07-11 13:00:00,10.62,10.63,10.61,10.63,74000.0,7.5508,7.5579,7.5437,7.5579,74000.0
2013-07-11 13:10:00,10.63,10.63,10.59,10.59,199600.0,7.5579,7.5579,7.5294,7.5294,199600.0
2013-07-11 13:20:00,10.59,10.59,10.58,10.59,174400.0,7.5294,7.5294,7.5223,7.5294,174400.0
2013-07-11 13:30:00,10.59,10.6,10.57,10.57,119600.0,7.5294,7.5366,7.5152,7.5152,119600.0
2013-07-11 13:40:00,10.58,10.58,10.56,10.57,120800.0,7.5223,7.5223,7.5081,7.5152,120800.0
2013-07-11 13:50:00,10.57,10.58,10.56,10.58,105200.0,7.5152,7.5223,7.5081,7.5223,105200.0
2013-07-11 14:00:00,10.59,10.6,10.59,10.6,153200.0,7.5294,7.5366,7.5294,7.5366,153200.0
2013-07-11 14:10:00,10.6,10.6,10.59,10.6,214800.0,7.5366,7.5366,7.5294,7.5366,214800.0
2013-07-11 14:20:00,10.6,10.6,10.59,10.6,259600.0,7.5366,7.5366,7.5294,7.5366,259600.0
2013-07-11 14:30:00,10.6,10.61,10.6,10.61,235600.0,7.5366,7.5437,7.5366,7.5437,235600.0
2013-07-11 14:40:00,10.61,10.63,10.61,10.62,202800.0,7.5437,7.5579,7.5437,7.5508,202800.0
2013-07-11 14:50:00,10.62,10.64,10.6,10.61,308000.0,7.5508,7.565,7.5366,7.5437,308000.0
2013-07-11 15:00:00,10.61,10.62,10.61,10.62,149600.0,7.5437,7.5508,7.5437,7.5508,149600.0
2013-07-11 15:10:00,10.62,10.63,10.62,10.63,303600.0,7.5508,7.5579,7.5508,7.5579,303600.0
2013-07-11 15:20:00,10.63,10.65,10.62,10.64,424400.0,7.5579,7.5721,7.5508,7.565,424400.0
2013-07-11 15:30:00,10.64,10.67,10.63,10.67,314400.0,7.565,7.5863,7.5579,7.5863,314400.0
2013-07-11 15:40:00,10.67,10.71,10.67,10.68,550400.0,7.5863,7.6148,7.5863,7.5934,550400.0
2013-07-11 15:50:00,10.68,10.69,10.65,10.65,1253600.0,7.5934,7.6005,7.5721,7.5721,1253600.0
2013-07-12 09:30:00,10.65,10.72,10.63,10.69,151200.0,7.5721,7.6219,7.5579,7.6005,151200.0
2013-07-12 09:40:00,10.68,10.69,10.63,10.65,120000.0,7.5934,7.6005,7.5579,7.5721,120000.0
2013-07-12 09:50:00,10.65,10.68,10.65,10.67,275600.0,7.5721,7.5934,7.5721,7.5863,275600.0
2013-07-12 10:00:00,10.67,10.67,10.64,10.64,134400.0,7.5863,7.5863,7.565,7.565,134400.0
2013-07-12 10:10:00,10.64,10.65,10.62,10.62,109200.0,7.565,7.5721,7.5508,7.5508,109200.0
2013-07-12 10:20:00,10.62,10.62,10.59,10.59,114800.0,7.5508,7.5508,7.5294,7.5294,114800.0
2013-07-12 10:30:00,10.59,10.59,10.57,10.58,110400.0,7.5294,7.5294,7.5152,7.5223,110400.0
2013-07-12 10:40:00,10.59,10.59,10.56,10.57,261200.0,7.5294,7.5294,7.5081,7.5152,261200.0
2013-07-12 10:50:00,10.56,10.56,10.53,10.55,220400.0,7.5081,7.5081,7.4868,7.501,220400.0
2013-07-12 11:00:00,10.55,10.58,10.54,10.57,188400.0,7.501,7.5223,7.4939,7.5152,188400.0
2013-07-12 11:10:00,10.57,10.59,10.56,10.58,268800.0,7.5152,7.5294,7.5081,7.5223,268800.0
2013-07-12 11:20:00,10.58,10.58,10.56,10.57,79600.0,7.5223,7.5223,7.5081,7.5152,79600.0
2013-07-12 11:30:00,10.57,10.58,10.56,10.56,112400.0,7.5152,7.5223,7.5081,7.5081,112400.0
2013-07-12 11:40:00,10.56,10.58,10.56,10.57,280800.0,7.5081,7.5223,7.5081,7.5152,280800.0
2013-07-12 11:50:00,10.57,10.61,10.57,10.61,343600.0,7.5152,7.5437,7.5152,7.5437,343600.0
2013-07-12 12:00:00,10.6,10.67,10.6,10.67,180400.0,7.5366,7.5863,7.5366,7.5863,180400.0
2013-07-12 12:10:00,10.67,10.71,10.67,10.69,156000.0,7.5863,7.6148,7.5863,7.6005,156000.0
2013-07-12 12:20:00,10.69,10.69,10.65,10.67,125600.0,7.6005,7.6005,7.5721,7.5863,125600.0
2013-07-12 12:30:00,10.67,10.67,10.65,10.65,96800.0,7.5863,7.5863,7.5721,7.5721,96800.0
2013-07-12 12:40:00,10.65,10.68,10.65,10.67,231200.0,7.5721,7.5934,7.5721,7.5863,231200.0
2013-07-12 12:50:00,10.67,10.71,10.67,10.71,221200.0,7.5863,7.6148,7.5863,7.6148,221200.0
2013-07-12 13:00:00,10.72,10.74,10.72,10.74,294000.0,7.6219,7.6361,7.6219,7.6361,294000.0
2013-07-12 13:10:00,10.74,10.74,10.71,10.71,96800.0,7.6361,7.6361,7.6148,7.6148,96800.0
2013-07-12 13:20:00,10.72,10.72,10.7,10.7,98400.0,7.6219,7.6219,7.6077,7.6077,98400.0
2013-07-12 13:30:00,10.7,10.72,10.69,10.72,168000.0,7.6077,7.6219,7.6005,7.6219,168000.0
2013-07-12 13:40:00,10.72,10.72,10.71,10.71,156800.0,7.6219,7.6219,7.6148,7.6148,156800.0
2013-07-12 13:50:00,10.7,10.71,10.7,10.7,80000.0,7.6077,7.6148,7.6077,7.6077,80000.0
2013-07-12 14:00:00,10.7,10.71,10.7,10.71,192400.0,7.6077,7.6148,7.6077,7.6148,192400.0
2013-07-12 14:10:00,10.71,10.74,10.71,10.72,118000.0,7.6148,7.6361,7.6148,7.6219,118000.0
2013-07-12 14:20:00,10.73,10.73,10.72,10.73,91600.0,7.629,7.629,7.6219,7.629,91600.0
2013-07-12 14:30:00,10.73,10.76,10.73,10.74,140400.0,7.629,7.6503,7.629,7.6361,140400.0
2013-07-12 14:40:00,10.74,10.74,10.72,10.72,114000.0,7.6361,7.6361,7.6219,7.6219,114000.0
2013-07-12 14:50:00,10.72,10.74,10.72,10.74,181200.0,7.6219,7.6361,7.6219,7.6361,181200.0
2013-07-12 15:00:00,10.74,10.74,10.72,10.74,194400.0,7.6361,7.6361,7.6219,7.6361,194400.0
2013-07-12 15:10:00,10.74,10.74,10.73,10.74,78000.0,7.6361,7.6361,7.629,7.6361,78000.0
2013-07-12 15:20:00,10.74,10.75,10.72,10.75,175200.0,7.6361,7.6432,7.6219,7.6432,175200.0
2013-07-12 15:30:00,10.75,10.77,10.74,10.77,292000.0,7.6432,7.6574,7.6361,7.6574,292000.0
2013-07-12 15:40:00,10.77,10.79,10.75,10.78,297600.0,7.6574,7.6716,7.6432,7.6645,297600.0
2013-07-12 15:50:00,10.79,10.8,10.78,10.79,608800.0,7.6716,7.6788,7.6645,7.6716,608800.0
2013-07-15 09:30:00,10.79,10.88,10.75,10.78,352400.0,7.6716,7.7356,7.6432,7.6645,352400.0
2013-07-15 09:40:00,10.78,10.83,10.78,10.79,271600.0,7.6645,7.7001,7.6645,7.6716,271600.0
2013-07-15 09:50:00,10.79,10.8,10.74,10.76,78000.0,7.6716,7.6788,7.6361,7.6503,78000.0
2013-07-15 10:00:00,10.77,10.79,10.75,10.75,170000.0,7.6574,7.6716,7.6432,7.6432,170000.0
2013-07-15 10:10:00,10.76,10.78,10.74,10.77,520800.0,7.6503,7.6645,7.6361,7.6574,520800.0
2013-07-15 10:20:00,10.78,10.78,10.76,10.78,367600.0,7.6645,7.6645,7.6503,7.6645,367600.0
2013-07-15 10:30:00,10.78,10.78,10.75,10.77,176000.0,7.6645,7.6645,7.6432,7.6574,176000.0
2013-07-15 10:40:00,10.77,10.82,10.77,10.82,146000.0,7.6574,7.693,7.6574,7.693,146000.0
2013-07-15 10:50:00,10.81,10.84,10.8,10.8,116800.0,7.6859,7.7072,7.6788,7.6788,116800.0
2013-07-15 11:00:00,10.8,10.82,10.79,10.82,108000.0,7.6788,7.693,7.6716,7.693,108000.0
2013-07-15 11:10:00,10.83,10.85,10.83,10.85,255600.0,7.7001,7.7143,7.7001,7.7143,255600.0
2013-07-15 11:20:00,10.85,10.87,10.84,10.86,67200.0,7.7143,7.7285,7.7072,7.7214,67200.0
2013-07-15 11:30:00,10.86,10.86,10.82,10.83,142000.0,7.7214,7.7214,7.693,7.7001,142000.0
2013-07-15 11:40:00,10.82,10.83,10.79,10.81,235600.0,7.693,7.7001,7.6716,7.6859,235600.0
2013-07-15 11:50:00,10.81,10.82,10.81,10.81,37200.0,7.6859,7.693,7.6859,7.6859,37200.0
2013-07-15 12:00:00,10.81,10.83,10.78,10.82,612400.0,7.6859,7.7001,7.6645,7.693,612400.0
2013-07-15 12:10:00,10.82,10.84,10.82,10.84,88800.0,7.693,7.7072,7.693,7.7072,88800.0
2013-07-15 12:20:00,10.84,10.85,10.82,10.83,153200.0,7.7072,7.7143,7.693,7.7001,153200.0
2013-07-15 12:30:00,10.84,10.84,10.82,10.84,150800.0,7.7072,7.7072,7.693,7.7072,150800.0
2013-07-15 12:40:00,10.84,10.85,10.84,10.85,103600.0,7.7072,7.7143,7.7072,7.7143,103600.0
2013-07-15 12:50:00,10.84,10.85,10.84,10.84,58400.0,7.7072,7.7143,7.7072,7.7072,58400.0
2013-07-15 13:00:00,10.84,10.85,10.84,10.84,55200.0,7.7072,7.7143,7.7072,7.7072,55200.0
2013-07-15 13:10:00,10.84,10.86,10.84,10.86,52400.0,7.7072,7.7214,7.7072,7.7214,52400.0
2013-07-15 13:20:00,10.86,10.86,10.84,10.85,41200.0,7.7214,7.7214,7.7072,7.7143,41200.0
2013-07-15 13:30:00,10.84,10.85,10.84,10.84,36800.0,7.7072,7.7143,7.7072,7.7072,36800.0
2013-07-15 13:40:00,10.84,10.85,10.84,10.85,68800.0,7.7072,7.7143,7.7072,7.7143,68800.0
2013-07-15 13:50:00,10.85,10.85,10.84,10.84,56400.0,7.7143,7.7143,7.7072,7.7072,56400.0
2013-07-15 14:00:00,10.84,10.85,10.84,10.85,91200.0,7.7072,7.7143,7.7072,7.7143,91200.0
2013-07-15 14:10:00,10.85,10.87,10.85,10.87,116800.0,7.7143,7.7285,7.7143,7.7285,116800.0
2013-07-15 14:20:00,10.87,10.87,10.85,10.85,320800.0,7.7285,7.7285,7.7143,7.7143,320800.0
2013-07-15 14:30:00,10.85,10.85,10.84,10.85,86400.0,7.7143,7.7143,7.7072,7.7143,86400.0
2013-07-15 14:40:00,10.85,10.86,10.85,10.85,82000.0,7.7143,7.7214,7.7143,7.7143,82000.0
2013-07-15 14:50:00,10.85,10.85,10.84,10.84,231600.0,7.7143,7.7143,7.7072,7.7072,231600.0
2013-07-15 15:00:00,10.84,10.85,10.84,10.85,204000.0,7.7072,7.7143,7.7072,7.7143,204000.0
2013-07-15 15:10:00,10.84,10.85,10.84,10.85,128400.0,7.7072,7.7143,7.7072,7.7143,128400.0
2013-07-15 15:20:00,10.85,10.86,10.85,10.86,143600.0,7.7143,7.7214,7.7143,7.7214,143600.0
2013-07-15 15:30:00,10.86,10.87,10.86,10.86,357600.0,7.7214,7.7285,7.7214,7.7214,357600.0
2013-07-15 15:40:00,10.86,10.87,10.86,10.86,403600.0,7.7214,7.7285,7.7214,7.7214,403600.0
2013-07-15 15:50:00,10.86,10.87,10.85,10.87,544000.0,7.7214,7.7285,7.7143,7.7285,544000.0
2013-07-16 09:30:00,10.85,10.88,10.83,10.83,218400.0,7.7143,7.7356,7.7001,7.7001,218400.0
2013-07-16 09:40:00,10.83,10.85,10.81,10.84,340400.0,7.7001,7.7143,7.6859,7.7072,340400.0
2013-07-16 09:50:00,10.84,10.86,10.83,10.83,303200.0,7.7072,7.7214,7.7001,7.7001,303200.0
2013-07-16 10:00:00,10.84,10.84,10.83,10.84,478800.0,7.7072,7.7072,7.7001,7.7072,478800.0
2013-07-16 10:10:00,10.83,10.84,10.81,10.83,761200.0,7.7001,7.7072,7.6859,7.7001,761200.0
2013-07-16 10:20:00,10.83,10.83,10.81,10.81,374800.0,7.7001,7.7001,7.6859,7.6859,374800.0
2013-07-16 10:30:00,10.81,10.82,10.8,10.8,278000.0,7.6859,7.693,7.6788,7.6788,278000.0
2013-07-16 10:40:00,10.8,10.8,10.8,10.8,131600.0,7.6788,7.6788,7.6788,7.6788,131600.0
2013-07-16 10:50:00,10.8,10.81,10.79,10.79,926000.0,7.6788,7.6859,7.6716,7.6716,926000.0
2013-07-16 11:00:00,10.79,10.8,10.78,10.8,322400.0,7.6716,7.6788,7.6645,7.6788,322400.0
2013-07-16 11:10:00,10.8,10.8,10.78,10.79,243200.0,7.6788,7.6788,7.6645,7.6716,243200.0
2013-07-16 11:20:00,10.79,10.8,10.77,10.77,572800.0,7.6716,7.6788,7.6574,7.6574,572800.0
2013-07-16 11:30:00,10.77,10.77,10.73,10.73,96000.0,7.6574,7.6574,7.629,7.629,96000.0
2013-07-16 11:40:00,10.73,10.74,10.72,10.73,69200.0,7.629,7.6361,7.6219,7.629,69200.0
2013-07-16 11:50:00,10.73,10.74,10.72,10.73,49200.0,7.629,7.6361,7.6219,7.629,49200.0
2013-07-16 12:00:00,10.73,10.74,10.73,10.74,125200.0,7.629,7.6361,7.629,7.6361,125200.0
2013-07-16 12:10:00,10.74,10.78,10.74,10.75,262000.0,7.6361,7.6645,7.6361,7.6432,262000.0
2013-07-16 12:20:00,10.74,10.76,10.74,10.74,241600.0,7.6361,7.6503,7.6361,7.6361,241600.0
2013-07-16 12:30:00,10.75,10.75,10.74,10.74,131600.0,7.6432,7.6432,7.6361,7.6361,131600.0
2013-07-16 12:40:00,10.74,10.74,10.74,10.74,61200.0,7.6361,7.6361,7.6361,7.6361,61200.0
2013-07-16 12:50:00,10.74,10.74,10.74,10.74,104800.0,7.6361,7.6361,7.6361,7.6361,104800.0
2013-07-16 13:00:00,10.74,10.74,10.69,10.69,143200.0,7.6361,7.6361,7.6005,7.6005,143200.0
2013-07-16 13:10:00,10.69,10.69,10.65,10.67,144800.0,7.6005,7.6005,7.5721,7.5863,144800.0
2013-07-16 13:20:00,10.67,10.67,10.63,10.63,155200.0,7.5863,7.5863,7.5579,7.5579,155200.0
2013-07-16 13:30:00,10.62,10.65,10.62,10.65,136400.0,7.5508,7.5721,7.5508,7.5721,136400.0
2013-07-16 13:40:00,10.65,10.67,10.65,10.66,182000.0,7.5721,7.5863,7.5721,7.5792,182000.0
2013-07-16 13:50:00,10.66,10.68,10.65,10.68,356800.0,7.5792,7.5934,7.5721,7.5934,356800.0
2013-07-16 14:00:00,10.68,10.76,10.68,10.76,284000.0,7.5934,7.6503,7.5934,7.6503,284000.0
2013-07-16 14:10:00,10.76,10.79,10.76,10.78,318800.0,7.6503,7.6716,7.6503,7.6645,318800.0
2013-07-16 14:20:00,10.78,10.8,10.78,10.79,193200.0,7.6645,7.6788,7.6645,7.6716,193200.0
2013-07-16 14:30:00,10.79,10.8,10.78,10.79,178000.0,7.6716,7.6788,7.6645,7.6716,178000.0
2013-07-16 14:40:00,10.79,10.81,10.79,10.8,161200.0,7.6716,7.6859,7.6716,7.6788,161200.0
2013-07-16 14:50:00,10.8,10.83,10.8,10.83,130000.0,7.6788,7.7001,7.6788,7.7001,130000.0
2013-07-16 15:00:00,10.83,10.83,10.81,10.83,335600.0,7.7001,7.7001,7.6859,7.7001,335600.0
2013-07-16 15:10:00,10.83,10.83,10.82,10.83,189600.0,7.7001,7.7001,7.693,7.7001,189600.0
2013-07-16 15:20:00,10.83,10.87,10.83,10.87,249200.0,7.7001,7.7285,7.7001,7.7285,249200.0
2013-07-16 15:30:00,10.87,10.9,10.87,10.89,762400.0,7.7285,7.7499,7.7285,7.7427,762400.0
2013-07-16 15:40:00,10.89,10.98,10.89,10.95,1407200.0,7.7427,7.8067,7.7427,7.7854,1407200.0
2013-07-16 15:50:00,10.95,10.97,10.93,10.96,1971600.0,7.7854,7.7996,7.7712,7.7925,1971600.0
2013-07-17 09:30:00,10.98,11.04,10.94,10.94,234800.0,7.8067,7.8494,7.7783,7.7783,234800.0
2013-07-17 09:40:00,10.96,11.0,10.94,10.98,156400.0,7.7925,7.821,7.7783,7.8067,156400.0
2013-07-17 09:50:00,10.98,11.01,10.94,10.94,60800.0,7.8067,7.8281,7.7783,7.7783,60800.0
2013-07-17 10:00:00,10.94,10.96,10.92,10.92,202400.0,7.7783,7.7925,7.7641,7.7641,202400.0
2013-07-17 10:10:00,10.92,10.93,10.89,10.9,179200.0,7.7641,7.7712,7.7427,7.7499,179200.0
2013-07-17 10:20:00,10.91,10.92,10.9,10.91,221200.0,7.757,7.7641,7.7499,7.757,221200.0
2013-07-17 10:30:00,10.91,10.92,10.9,10.91,481200.0,7.757,7.7641,7.7499,7.757,481200.0
2013-07-17 10:40:00,10.91,10.92,10.85,10.87,525600.0,7.757,7.7641,7.7143,7.7285,525600.0
2013-07-17 10:50:00,10.87,10.88,10.86,10.88,137600.0,7.7285,7.7356,7.7214,7.7356,137600.0
2013-07-17 11:00:00,10.88,10.88,10.88,10.88,282800.0,7.7356,7.7356,7.7356,7.7356,282800.0
2013-07-17 11:10:00,10.88,10.88,10.85,10.85,161600.0,7.7356,7.7356,7.7143,7.7143,161600.0
2013-07-17 11:20:00,10.86,10.88,10.85,10.88,318400.0,7.7214,7.7356,7.7143,7.7356,318400.0
2013-07-17 11:30:00,10.88,10.89,10.87,10.88,210400.0,7.7356,7.7427,7.7285,7.7356,210400.0
2013-07-17 11:40:00,10.88,10.88,10.86,10.87,94000.0,7.7356,7.7356,7.7214,7.7285,94000.0
2013-07-17 11:50:00,10.87,10.88,10.86,10.88,112400.0,7.7285,7.7356,7.7214,7.7356,112400.0
2013-07-17 12:00:00,10.88,10.88,10.87,10.88,80800.0,7.7356,7.7356,7.7285,7.7356,80800.0
2013-07-17 12:10:00,10.88,10.88,10.88,10.88,216400.0,7.7356,7.7356,7.7356,7.7356,216400.0
2013-07-17 12:20:00,10.88,10.88,10.87,10.88,100000.0,7.7356,7.7356,7.7285,7.7356,100000.0
2013-07-17 12:30:00,10.88,10.88,10.87,10.87,106400.0,7.7356,7.7356,7.7285,7.7285,106400.0
2013-07-17 12:40:00,10.87,10.88,10.87,10.88,40800.0,7.7285,7.7356,7.7285,7.7356,40800.0
2013-07-17 12:50:00,10.88,10.88,10.86,10.87,143600.0,7.7356,7.7356,7.7214,7.7285,143600.0
2013-07-17 13:00:00,10.88,10.88,10.87,10.88,86400.0,7.7356,7.7356,7.7285,7.7356,86400.0
2013-07-17 13:10:00,10.88,10.89,10.88,10.88,68800.0,7.7356,7.7427,7.7356,7.7356,68800.0
2013-07-17 13:20:00,10.88,10.88,10.88,10.88,102800.0,7.7356,7.7356,7.7356,7.7356,102800.0
2013-07-17 13:30:00,10.88,10.88,10.88,10.88,165200.0,7.7356,7.7356,7.7356,7.7356,165200.0
2013-07-17 13:40:00,10.88,10.9,10.88,10.88,72400.0,7.7356,7.7499,7.7356,7.7356,72400.0
2013-07-17 13:50:00,10.88,10.89,10.87,10.88,62400.0,7.7356,7.7427,7.7285,7.7356,62400.0
2013-07-17 14:00:00,10.88,10.88,10.87,10.88,290400.0,7.7356,7.7356,7.7285,7.7356,290400.0
2013-07-17 14:10:00,10.88,10.88,10.88,10.88,79600.0,7.7356,7.7356,7.7356,7.7356,79600.0
2013-07-17 14:20:00,10.88,10.89,10.88,10.88,97200.0,7.7356,7.7427,7.7356,7.7356,97200.0
2013-07-17 14:30:00,10.89,10.89,10.87,10.88,96000.0,7.7427,7.7427,7.7285,7.7356,96000.0
2013-07-17 14:40:00,10.88,10.88,10.87,10.88,143600.0,7.7356,7.7356,7.7285,7.7356,143600.0
2013-07-17 14:50:00,10.88,10.88,10.87,10.87,484000.0,7.7356,7.7356,7.7285,7.7285,484000.0
2013-07-17 15:00:00,10.87,10.88,10.87,10.87,141200.0,7.7285,7.7356,7.7285,7.7285,141200.0
2013-07-17 15:10:00,10.87,10.88,10.86,10.87,260000.0,7.7285,7.7356,7.7214,7.7285,260000.0
2013-07-17 15:20:00,10.88,10.88,10.86,10.86,232800.0,7.7356,7.7356,7.7214,7.7214,232800.0
2013-07-17 15:30:00,10.86,10.86,10.84,10.85,324400.0,7.7214,7.7214,7.7072,7.7143,324400.0
2013-07-17 15:40:00,10.85,10.86,10.84,10.86,220000.0,7.7143,7.7214,7.7072,7.7214,220000.0
2013-07-17 15:50:00,10.86,10.88,10.85,10.87,377200.0,7.7214,7.7356,7.7143,7.7285,377200.0
2013-07-18 09:30:00,10.88,10.95,10.88,10.95,166400.0,7.7356,7.7854,7.7356,7.7854,166400.0
2013-07-18 09:40:00,10.94,10.95,10.9,10.92,153600.0,7.7783,7.7854,7.7499,7.7641,153600.0
2013-07-18 09:50:00,10.92,10.92,10.88,10.9,84000.0,7.7641,7.7641,7.7356,7.7499,84000.0
2013-07-18 10:00:00,10.92,10.95,10.9,10.95,169600.0,7.7641,7.7854,7.7499,7.7854,169600.0
2013-07-18 10:10:00,10.95,10.99,10.95,10.98,98000.0,7.7854,7.8138,7.7854,7.8067,98000.0
2013-07-18 10:20:00,10.97,11.0,10.94,10.99,246800.0,7.7996,7.821,7.7783,7.8138,246800.0
2013-07-18 10:30:00,10.99,11.0,10.95,10.96,60000.0,7.8138,7.821,7.7854,7.7925,60000.0
2013-07-18 10:40:00,10.95,10.96,10.93,10.93,43200.0,7.7854,7.7925,7.7712,7.7712,43200.0
2013-07-18 10:50:00,10.94,10.97,10.93,10.96,50400.0,7.7783,7.7996,7.7712,7.7925,50400.0
2013-07-18 11:00:00,10.96,10.99,10.95,10.97,92400.0,7.7925,7.8138,7.7854,7.7996,92400.0
2013-07-18 11:10:00,10.97,10.97,10.93,10.93,59200.0,7.7996,7.7996,7.7712,7.7712,59200.0
2013-07-18 11:20:00,10.93,10.94,10.91,10.91,75200.0,7.7712,7.7783,7.757,7.757,75200.0
2013-07-18 11:30:00,10.91,10.92,10.9,10.9,95200.0,7.757,7.7641,7.7499,7.7499,95200.0
2013-07-18 11:40:00,10.9,10.92,10.89,10.92,224400.0,7.7499,7.7641,7.7427,7.7641,224400.0
2013-07-18 11:50:00,10.92,10.94,10.92,10.92,44000.0,7.7641,7.7783,7.7641,7.7641,44000.0
2013-07-18 12:00:00,10.92,10.95,10.92,10.94,46400.0,7.7641,7.7854,7.7641,7.7783,46400.0
2013-07-18 12:10:00,10.94,10.94,10.93,10.93,29200.0,7.7783,7.7783,7.7712,7.7712,29200.0
2013-07-18 12:20:00,10.93,10.94,10.93,10.93,37200.0,7.7712,7.7783,7.7712,7.7712,37200.0
2013-07-18 12:30:00,10.93,10.93,10.9,10.92,66800.0,7.7712,7.7712,7.7499,7.7641,66800.0
2013-07-18 12:40:00,10.92,10.92,10.91,10.92,18400.0,7.7641,7.7641,7.757,7.7641,18400.0
2013-07-18 12:50:00,10.92,10.93,10.9,10.92,144800.0,7.7641,7.7712,7.7499,7.7641,144800.0
2013-07-18 13:00:00,10.92,10.92,10.9,10.9,40400.0,7.7641,7.7641,7.7499,7.7499,40400.0
2013-07-18 13:10:00,10.9,10.9,10.9,10.9,31600.0,7.7499,7.7499,7.7499,7.7499,31600.0
2013-07-18 13:20:00,10.9,10.9,10.88,10.89,77600.0,7.7499,7.7499,7.7356,7.7427,77600.0
2013-07-18 13:30:00,10.89,10.9,10.88,10.89,85200.0,7.7427,7.7499,7.7356,7.7427,85200.0
2013-07-18 13:40:00,10.89,10.89,10.88,10.88,64400.0,7.7427,7.7427,7.7356,7.7356,64400.0
2013-07-18 13:50:00,10.88,10.88,10.88,10.88,24000.0,7.7356,7.7356,7.7356,7.7356,24000.0
2013-07-18 14:00:00,10.88,10.9,10.88,10.89,64400.0,7.7356,7.7499,7.7356,7.7427,64400.0
2013-07-18 14:10:00,10.89,10.9,10.88,10.89,137200.0,7.7427,7.7499,7.7356,7.7427,137200.0
2013-07-18 14:20:00,10.9,10.9,10.89,10.89,42800.0,7.7499,7.7499,7.7427,7.7427,42800.0
2013-07-18 14:30:00,10.89,10.9,10.89,10.89,44800.0,7.7427,7.7499,7.7427,7.7427,44800.0
2013-07-18 14:40:00,10.89,10.9,10.89,10.89,47200.0,7.7427,7.7499,7.7427,7.7427,47200.0
2013-07-18 14:50:00,10.89,10.93,10.89,10.93,99200.0,7.7427,7.7712,7.7427,7.7712,99200.0
2013-07-18 15:00:00,10.93,10.97,10.93,10.96,127600.0,7.7712,7.7996,7.7712,7.7925,127600.0
2013-07-18 15:10:00,10.96,10.96,10.92,10.92,105200.0,7.7925,7.7925,7.7641,7.7641,105200.0
2013-07-18 15:20:00,10.92,10.92,10.9,10.9,59200.0,7.7641,7.7641,7.7499,7.7499,59200.0
2013-07-18 15:30:00,10.91,10.92,10.91,10.91,96800.0,7.757,7.7641,7.757,7.757,96800.0
2013-07-18 15:40:00,10.91,10.91,10.9,10.91,128400.0,7.757,7.757,7.7499,7.757,128400.0
2013-07-18 15:50:00,10.91,10.91,10.9,10.91,235600.0,7.757,7.757,7.7499,7.757,235600.0
2013-07-19 09:30:00,10.97,11.01,10.92,10.96,589600.0,7.7996,7.8281,7.7641,7.7925,589600.0
2013-07-19 09:40:00,10.96,11.01,10.96,10.99,262800.0,7.7925,7.8281,7.7925,7.8138,262800.0
2013-07-19 09:50:00,10.99,11.0,10.97,10.98,306000.0,7.8138,7.821,7.7996,7.8067,306000.0
2013-07-19 10:00:00,10.98,11.04,10.97,11.02,327200.0,7.8067,7.8494,7.7996,7.8352,327200.0
2013-07-19 10:10:00,11.02,11.05,11.0,11.05,186400.0,7.8352,7.8565,7.821,7.8565,186400.0
2013-07-19 10:20:00,11.04,11.08,11.04,11.07,166000.0,7.8494,7.8778,7.8494,7.8707,166000.0
2013-07-19 10:30:00,11.07,11.11,11.06,11.06,199200.0,7.8707,7.8992,7.8636,7.8636,199200.0
2013-07-19 10:40:00,11.06,11.06,11.01,11.02,139600.0,7.8636,7.8636,7.8281,7.8352,139600.0
2013-07-19 10:50:00,11.02,11.02,10.99,10.99,150000.0,7.8352,7.8352,7.8138,7.8138,150000.0
2013-07-19 11:00:00,10.99,10.99,10.97,10.98,244800.0,7.8138,7.8138,7.7996,7.8067,244800.0
2013-07-19 11:10:00,10.98,10.99,10.93,10.93,165600.0,7.8067,7.8138,7.7712,7.7712,165600.0
2013-07-19 11:20:00,10.93,10.97,10.93,10.95,133200.0,7.7712,7.7996,7.7712,7.7854,133200.0
2013-07-19 11:30:00,10.95,10.95,10.93,10.93,82400.0,7.7854,7.7854,7.7712,7.7712,82400.0
2013-07-19 11:40:00,10.93,10.94,10.92,10.93,173200.0,7.7712,7.7783,7.7641,7.7712,173200.0
2013-07-19 11:50:00,10.93,10.93,10.9,10.91,91200.0,7.7712,7.7712,7.7499,7.757,91200.0
2013-07-19 12:00:00,10.91,10.92,10.88,10.89,148400.0,7.757,7.7641,7.7356,7.7427,148400.0
2013-07-19 12:10:00,10.89,10.89,10.88,10.88,27200.0,7.7427,7.7427,7.7356,7.7356,27200.0
2013-07-19 12:20:00,10.88,10.88,10.87,10.88,78000.0,7.7356,7.7356,7.7285,7.7356,78000.0
2013-07-19 12:30:00,10.87,10.88,10.86,10.86,147200.0,7.7285,7.7356,7.7214,7.7214,147200.0
2013-07-19 12:40:00,10.86,10.87,10.83,10.87,97600.0,7.7214,7.7285,7.7001,7.7285,97600.0
2013-07-19 12:50:00,10.87,10.91,10.87,10.9,104800.0,7.7285,7.757,7.7285,7.7499,104800.0
2013-07-19 13:00:00,10.9,10.9,10.88,10.88,66400.0,7.7499,7.7499,7.7356,7.7356,66400.0
2013-07-19 13:10:00,10.88,10.88,10.88,10.88,201600.0,7.7356,7.7356,7.7356,7.7356,201600.0
2013-07-19 13:20:00,10.88,10.88,10.87,10.87,197600.0,7.7356,7.7356,7.7285,7.7285,197600.0
2013-07-19 13:30:00,10.87,10.89,10.87,10.89,105200.0,7.7285,7.7427,7.7285,7.7427,105200.0
2013-07-19 13:40:00,10.89,10.91,10.89,10.9,52000.0,7.7427,7.757,7.7427,7.7499,52000.0
2013-07-19 13:50:00,10.89,10.89,10.88,10.88,162400.0,7.7427,7.7427,7.7356,7.7356,162400.0
2013-07-19 14:00:00,10.88,10.88,10.87,10.88,194800.0,7.7356,7.7356,7.7285,7.7356,194800.0
2013-07-19 14:10:00,10.88,10.88,10.85,10.86,110400.0,7.7356,7.7356,7.7143,7.7214,110400.0
2013-07-19 14:20:00,10.86,10.86,10.85,10.86,105600.0,7.7214,7.7214,7.7143,7.7214,105600.0
2013-07-19 14:30:00,10.85,10.86,10.85,10.86,66000.0,7.7143,7.7214,7.7143,7.7214,66000.0
2013-07-19 14:40:00,10.86,10.86,10.86,10.86,44000.0,7.7214,7.7214,7.7214,7.7214,44000.0
2013-07-19 14:50:00,10.86,10.87,10.85,10.87,25200.0,7.7214,7.7285,7.7143,7.7285,25200.0
2013-07-19 15:00:00,10.87,10.89,10.87,10.88,142000.0,7.7285,7.7427,7.7285,7.7356,142000.0
2013-07-19 15:10:00,10.88,10.89,10.88,10.88,58000.0,7.7356,7.7427,7.7356,7.7356,58000.0
2013-07-19 15:20:00,10.88,10.88,10.86,10.86,82000.0,7.7356,7.7356,7.7214,7.7214,82000.0
2013-07-19 15:30:00,10.87,10.88,10.85,10.85,84800.0,7.7285,7.7356,7.7143,7.7143,84800.0
2013-07-19 15:40:00,10.85,10.87,10.85,10.86,402000.0,7.7143,7.7285,7.7143,7.7214,402000.0
2013-07-19 15:50:00,10.87,10.87,10.86,10.86,484000.0,7.7285,7.7285,7.7214,7.7214,484000.0
2013-07-22 09:30:00,10.88,10.95,10.83,10.85,244800.0,7.7356,7.7854,7.7001,7.7143,244800.0
2013-07-22 09:40:00,10.84,10.91,10.78,10.9,119200.0,7.7072,7.757,7.6645,7.7499,119200.0
2013-07-22 09:50:00,10.9,10.9,10.85,10.85,102800.0,7.7499,7.7499,7.7143,7.7143,102800.0
2013-07-22 10:00:00,10.86,10.86,10.81,10.82,86800.0,7.7214,7.7214,7.6859,7.693,86800.0
2013-07-22 10:10:00,10.82,10.85,10.8,10.8,162400.0,7.693,7.7143,7.6788,7.6788,162400.0
2013-07-22 10:20:00,10.8,10.84,10.8,10.83,59200.0,7.6788,7.7072,7.6788,7.7001,59200.0
2013-07-22 10:30:00,10.83,10.87,10.83,10.86,66400.0,7.7001,7.7285,7.7001,7.7214,66400.0
2013-07-22 10:40:00,10.86,10.9,10.85,10.85,46800.0,7.7214,7.7499,7.7143,7.7143,46800.0
2013-07-22 10:50:00,10.86,10.86,10.81,10.82,66800.0,7.7214,7.7214,7.6859,7.693,66800.0
2013-07-22 11:00:00,10.82,10.87,10.82,10.87,106800.0,7.693,7.7285,7.693,7.7285,106800.0
2013-07-22 11:10:00,10.87,10.88,10.87,10.87,35200.0,7.7285,7.7356,7.7285,7.7285,35200.0
2013-07-22 11:20:00,10.87,10.88,10.85,10.87,117200.0,7.7285,7.7356,7.7143,7.7285,117200.0
2013-07-22 11:30:00,10.87,10.87,10.85,10.86,52000.0,7.7285,7.7285,7.7143,7.7214,52000.0
2013-07-22 11:40:00,10.86,10.86,10.81,10.81,69600.0,7.7214,7.7214,7.6859,7.6859,69600.0
2013-07-22 11:50:00,10.81,10.81,10.78,10.79,68000.0,7.6859,7.6859,7.6645,7.6716,68000.0
2013-07-22 12:00:00,10.79,10.81,10.78,10.8,79600.0,7.6716,7.6859,7.6645,7.6788,79600.0
2013-07-22 12:10:00,10.81,10.81,10.8,10.8,56400.0,7.6859,7.6859,7.6788,7.6788,56400.0
2013-07-22 12:20:00,10.8,10.81,10.78,10.79,109200.0,7.6788,7.6859,7.6645,7.6716,109200.0
2013-07-22 12:30:00,10.8,10.81,10.8,10.81,58800.0,7.6788,7.6859,7.6788,7.6859,58800.0
2013-07-22 12:40:00,10.81,10.81,10.81,10.81,67600.0,7.6859,7.6859,7.6859,7.6859,67600.0
2013-07-22 12:50:00,10.81,10.83,10.81,10.81,57600.0,7.6859,7.7001,7.6859,7.6859,57600.0
2013-07-22 13:00:00,10.81,10.81,10.81,10.81,38400.0,7.6859,7.6859,7.6859,7.6859,38400.0
2013-07-22 13:10:00,10.81,10.81,10.8,10.8,40800.0,7.6859,7.6859,7.6788,7.6788,40800.0
2013-07-22 13:20:00,10.81,10.81,10.79,10.79,49200.0,7.6859,7.6859,7.6716,7.6716,49200.0
2013-07-22 13:30:00,10.79,10.81,10.79,10.8,56800.0,7.6716,7.6859,7.6716,7.6788,56800.0
2013-07-22 13:40:00,10.81,10.82,10.8,10.81,36000.0,7.6859,7.693,7.6788,7.6859,36000.0
2013-07-22 13:50:00,10.82,10.82,10.8,10.81,44800.0,7.693,7.693,7.6788,7.6859,44800.0
2013-07-22 14:00:00,10.81,10.81,10.78,10.78,92400.0,7.6859,7.6859,7.6645,7.6645,92400.0
2013-07-22 14:10:00,10.77,10.79,10.75,10.77,98800.0,7.6574,7.6716,7.6432,7.6574,98800.0
2013-07-22 14:20:00,10.77,10.77,10.76,10.76,69200.0,7.6574,7.6574,7.6503,7.6503,69200.0
2013-07-22 14:30:00,10.76,10.77,10.75,10.75,154800.0,7.6503,7.6574,7.6432,7.6432,154800.0
2013-07-22 14:40:00,10.75,10.76,10.75,10.76,100800.0,7.6432,7.6503,7.6432,7.6503,100800.0
2013-07-22 14:50:00,10.76,10.76,10.75,10.76,54400.0,7.6503,7.6503,7.6432,7.6503,54400.0
2013-07-22 15:00:00,10.76,10.76,10.76,10.76,166400.0,7.6503,7.6503,7.6503,7.6503,166400.0
2013-07-22 15:10:00,10.76,10.76,10.75,10.76,176800.0,7.6503,7.6503,7.6432,7.6503,176800.0
2013-07-22 15:20:00,10.76,10.76,10.75,10.76,175200.0,7.6503,7.6503,7.6432,7.6503,175200.0
2013-07-22 15:30:00,10.76,10.76,10.75,10.75,248800.0,7.6503,7.6503,7.6432,7.6432,248800.0
2013-07-22 15:40:00,10.75,10.76,10.74,10.75,196400.0,7.6432,7.6503,7.6361,7.6432,196400.0
2013-07-22 15:50:00,10.75,10.76,10.75,10.75,317200.0,7.6432,7.6503,7.6432,7.6432,317200.0
2013-07-23 09:30:00,10.78,10.81,10.75,10.79,265200.0,7.6645,7.6859,7.6432,7.6716,265200.0
2013-07-23 09:40:00,10.79,10.81,10.78,10.79,171200.0,7.6716,7.6859,7.6645,7.6716,171200.0
2013-07-23 09:50:00,10.79,10.8,10.78,10.79,116400.0,7.6716,7.6788,7.6645,7.6716,116400.0
2013-07-23 10:00:00,10.79,10.8,10.79,10.8,298000.0,7.6716,7.6788,7.6716,7.6788,298000.0
2013-07-23 10:10:00,10.79,10.8,10.79,10.79,86400.0,7.6716,7.6788,7.6716,7.6716,86400.0
2013-07-23 10:20:00,10.79,10.8,10.74,10.74,122800.0,7.6716,7.6788,7.6361,7.6361,122800.0
2013-07-23 10:30:00,10.74,10.75,10.73,10.74,247600.0,7.6361,7.6432,7.629,7.6361,247600.0
2013-07-23 10:40:00,10.74,10.75,10.74,10.74,199200.0,7.6361,7.6432,7.6361,7.6361,199200.0
2013-07-23 10:50:00,10.74,10.76,10.74,10.75,188400.0,7.6361,7.6503,7.6361,7.6432,188400.0
2013-07-23 11:00:00,10.75,10.78,10.75,10.77,154400.0,7.6432,7.6645,7.6432,7.6574,154400.0
2013-07-23 11:10:00,10.78,10.83,10.78,10.83,134400.0,7.6645,7.7001,7.6645,7.7001,134400.0
2013-07-23 11:20:00,10.83,10.84,10.83,10.84,61200.0,7.7001,7.7072,7.7001,7.7072,61200.0
2013-07-23 11:30:00,10.84,10.84,10.82,10.83,62400.0,7.7072,7.7072,7.693,7.7001,62400.0
2013-07-23 11:40:00,10.83,10.85,10.83,10.85,66000.0,7.7001,7.7143,7.7001,7.7143,66000.0
2013-07-23 11:50:00,10.85,10.85,10.81,10.81,72400.0,7.7143,7.7143,7.6859,7.6859,72400.0
2013-07-23 12:00:00,10.81,10.81,10.78,10.78,72400.0,7.6859,7.6859,7.6645,7.6645,72400.0
2013-07-23 12:10:00,10.79,10.79,10.74,10.74,46400.0,7.6716,7.6716,7.6361,7.6361,46400.0
2013-07-23 12:20:00,10.74,10.74,10.7,10.72,152800.0,7.6361,7.6361,7.6077,7.6219,152800.0
2013-07-23 12:30:00,10.73,10.77,10.73,10.75,68000.0,7.629,7.6574,7.629,7.6432,68000.0
2013-07-23 12:40:00,10.75,10.76,10.73,10.73,70000.0,7.6432,7.6503,7.629,7.629,70000.0
2013-07-23 12:50:00,10.74,10.74,10.71,10.72,56000.0,7.6361,7.6361,7.6148,7.6219,56000.0
2013-07-23 13:00:00,10.72,10.74,10.72,10.72,90400.0,7.6219,7.6361,7.6219,7.6219,90400.0
2013-07-23 13:10:00,10.71,10.72,10.68,10.72,83200.0,7.6148,7.6219,7.5934,7.6219,83200.0
2013-07-23 13:20:00,10.72,10.73,10.68,10.68,70800.0,7.6219,7.629,7.5934,7.5934,70800.0
2013-07-23 13:30:00,10.68,10.7,10.66,10.66,119600.0,7.5934,7.6077,7.5792,7.5792,119600.0
2013-07-23 13:40:00,10.66,10.67,10.64,10.64,93600.0,7.5792,7.5863,7.565,7.565,93600.0
2013-07-23 13:50:00,10.64,10.65,10.61,10.61,150000.0,7.565,7.5721,7.5437,7.5437,150000.0
2013-07-23 14:00:00,10.61,10.63,10.61,10.62,170800.0,7.5437,7.5579,7.5437,7.5508,170800.0
2013-07-23 14:10:00,10.62,10.62,10.62,10.62,62800.0,7.5508,7.5508,7.5508,7.5508,62800.0
2013-07-23 14:20:00,10.63,10.65,10.63,10.64,128400.0,7.5579,7.5721,7.5579,7.565,128400.0
2013-07-23 14:30:00,10.64,10.68,10.64,10.67,142800.0,7.565,7.5934,7.565,7.5863,142800.0
2013-07-23 14:40:00,10.67,10.68,10.66,10.67,90400.0,7.5863,7.5934,7.5792,7.5863,90400.0
2013-07-23 14:50:00,10.68,10.7,10.67,10.68,140800.0,7.5934,7.6077,7.5863,7.5934,140800.0
2013-07-23 15:00:00,10.68,10.69,10.67,10.69,138800.0,7.5934,7.6005,7.5863,7.6005,138800.0
2013-07-23 15:10:00,10.69,10.7,10.67,10.67,165200.0,7.6005,7.6077,7.5863,7.5863,165200.0
2013-07-23 15:20:00,10.67,10.67,10.65,10.65,134800.0,7.5863,7.5863,7.5721,7.5721,134800.0
2013-07-23 15:30:00,10.65,10.67,10.63,10.63,242800.0,7.5721,7.5863,7.5579,7.5579,242800.0
2013-07-23 15:40:00,10.63,10.64,10.6,10.61,319600.0,7.5579,7.565,7.5366,7.5437,319600.0
2013-07-23 15:50:00,10.61,10.63,10.58,10.6,1226800.0,7.5437,7.5579,7.5223,7.5366,1226800.0
2013-07-24 09:30:00,10.69,10.75,10.68,10.73,203600.0,7.6005,7.6432,7.5934,7.629,203600.0
2013-07-24 09:40:00,10.72,10.81,10.72,10.79,150000.0,7.6219,7.6859,7.6219,7.6716,150000.0
2013-07-24 09:50:00,10.8,10.8,10.76,10.78,236000.0,7.6788,7.6788,7.6503,7.6645,236000.0
2013-07-24 10:00:00,10.78,10.83,10.77,10.81,328000.0,7.6645,7.7001,7.6574,7.6859,328000.0
2013-07-24 10:10:00,10.81,10.85,10.8,10.84,204800.0,7.6859,7.7143,7.6788,7.7072,204800.0
2013-07-24 10:20:00,10.84,10.87,10.84,10.87,251600.0,7.7072,7.7285,7.7072,7.7285,251600.0
2013-07-24 10:30:00,10.87,11.03,10.87,11.03,722000.0,7.7285,7.8423,7.7285,7.8423,722000.0
2013-07-24 10:40:00,11.03,11.08,11.0,11.08,431200.0,7.8423,7.8778,7.821,7.8778,431200.0
2013-07-24 10:50:00,11.07,11.11,11.04,11.04,651200.0,7.8707,7.8992,7.8494,7.8494,651200.0
2013-07-24 11:00:00,11.05,11.06,10.96,10.97,308000.0,7.8565,7.8636,7.7925,7.7996,308000.0
2013-07-24 11:10:00,10.96,11.0,10.93,11.0,419600.0,7.7925,7.821,7.7712,7.821,419600.0
2013-07-24 11:20:00,11.0,11.05,10.98,11.03,264400.0,7.821,7.8565,7.8067,7.8423,264400.0
2013-07-24 11:30:00,11.03,11.04,11.02,11.02,202000.0,7.8423,7.8494,7.8352,7.8352,202000.0
2013-07-24 11:40:00,11.03,11.04,11.02,11.03,168800.0,7.8423,7.8494,7.8352,7.8423,168800.0
2013-07-24 11:50:00,11.04,11.05,10.99,10.99,143600.0,7.8494,7.8565,7.8138,7.8138,143600.0
2013-07-24 12:00:00,10.99,11.03,10.97,10.97,186000.0,7.8138,7.8423,7.7996,7.7996,186000.0
2013-07-24 12:10:00,10.98,11.02,10.97,11.0,89600.0,7.8067,7.8352,7.7996,7.821,89600.0
2013-07-24 12:20:00,11.0,11.01,10.96,10.97,119200.0,7.821,7.8281,7.7925,7.7996,119200.0
2013-07-24 12:30:00,10.97,11.0,10.97,10.97,82400.0,7.7996,7.821,7.7996,7.7996,82400.0
2013-07-24 12:40:00,10.98,11.02,10.96,11.0,106400.0,7.8067,7.8352,7.7925,7.821,106400.0
2013-07-24 12:50:00,10.99,11.02,10.96,11.0,435200.0,7.8138,7.8352,7.7925,7.821,435200.0
2013-07-24 13:00:00,11.0,11.0,10.94,10.97,147600.0,7.821,7.821,7.7783,7.7996,147600.0
2013-07-24 13:10:00,10.97,10.97,10.89,10.92,229600.0,7.7996,7.7996,7.7427,7.7641,229600.0
2013-07-24 13:20:00,10.92,10.94,10.9,10.92,156000.0,7.7641,7.7783,7.7499,7.7641,156000.0
2013-07-24 13:30:00,10.92,10.92,10.88,10.91,116400.0,7.7641,7.7641,7.7356,7.757,116400.0
2013-07-24 13:40:00,10.91,10.92,10.89,10.89,145200.0,7.757,7.7641,7.7427,7.7427,145200.0
2013-07-24 13:50:00,10.89,10.89,10.85,10.87,126800.0,7.7427,7.7427,7.7143,7.7285,126800.0
2013-07-24 14:00:00,10.87,10.9,10.86,10.9,60000.0,7.7285,7.7499,7.7214,7.7499,60000.0
2013-07-24 14:10:00,10.9,10.93,10.9,10.91,136400.0,7.7499,7.7712,7.7499,7.757,136400.0
2013-07-24 14:20:00,10.91,10.92,10.88,10.92,158000.0,7.757,7.7641,7.7356,7.7641,158000.0
2013-07-24 14:30:00,10.92,10.92,10.87,10.88,116800.0,7.7641,7.7641,7.7285,7.7356,116800.0
2013-07-24 14:40:00,10.88,10.88,10.85,10.86,164400.0,7.7356,7.7356,7.7143,7.7214,164400.0
2013-07-24 14:50:00,10.86,10.87,10.83,10.84,182000.0,7.7214,7.7285,7.7001,7.7072,182000.0
2013-07-24 15:00:00,10.84,10.84,10.82,10.82,176800.0,7.7072,7.7072,7.693,7.693,176800.0
2013-07-24 15:10:00,10.82,10.84,10.81,10.84,223200.0,7.693,7.7072,7.6859,7.7072,223200.0
2013-07-24 15:20:00,10.84,10.84,10.81,10.82,251600.0,7.7072,7.7072,7.6859,7.693,251600.0
2013-07-24 15:30:00,10.81,10.82,10.8,10.8,321200.0,7.6859,7.693,7.6788,7.6788,321200.0
2013-07-24 15:40:00,10.8,10.81,10.79,10.8,561600.0,7.6788,7.6859,7.6716,7.6788,561600.0
2013-07-24 15:50:00,10.8,10.82,10.79,10.81,750000.0,7.6788,7.693,7.6716,7.6859,750000.0
2013-07-25 09:30:00,10.78,10.82,10.71,10.72,169600.0,7.6645,7.693,7.6148,7.6219,169600.0
2013-07-25 09:40:00,10.73,10.8,10.72,10.78,90400.0,7.629,7.6788,7.6219,7.6645,90400.0
2013-07-25 09:50:00,10.79,10.8,10.75,10.76,71200.0,7.6716,7.6788,7.6432,7.6503,71200.0
2013-07-25 10:00:00,10.75,10.8,10.75,10.79,52800.0,7.6432,7.6788,7.6432,7.6716,52800.0
2013-07-25 10:10:00,10.79,10.83,10.78,10.82,434800.0,7.6716,7.7001,7.6645,7.693,434800.0
2013-07-25 10:20:00,10.82,10.85,10.81,10.81,120400.0,7.693,7.7143,7.6859,7.6859,120400.0
2013-07-25 10:30:00,10.81,10.83,10.8,10.82,149200.0,7.6859,7.7001,7.6788,7.693,149200.0
2013-07-25 10:40:00,10.82,10.88,10.81,10.86,258400.0,7.693,7.7356,7.6859,7.7214,258400.0
2013-07-25 10:50:00,10.86,10.88,10.85,10.86,73200.0,7.7214,7.7356,7.7143,7.7214,73200.0
2013-07-25 11:00:00,10.86,10.87,10.85,10.86,50400.0,7.7214,7.7285,7.7143,7.7214,50400.0
2013-07-25 11:10:00,10.86,10.86,10.83,10.85,236800.0,7.7214,7.7214,7.7001,7.7143,236800.0
2013-07-25 11:20:00,10.85,10.86,10.84,10.86,139600.0,7.7143,7.7214,7.7072,7.7214,139600.0
2013-07-25 11:30:00,10.86,10.89,10.86,10.86,179600.0,7.7214,7.7427,7.7214,7.7214,179600.0
2013-07-25 11:40:00,10.86,10.9,10.86,10.89,124400.0,7.7214,7.7499,7.7214,7.7427,124400.0
2013-07-25 11:50:00,10.89,10.9,10.88,10.9,137200.0,7.7427,7.7499,7.7356,7.7499,137200.0
2013-07-25 12:00:00,10.9,10.92,10.9,10.91,61600.0,7.7499,7.7641,7.7499,7.757,61600.0
2013-07-25 12:10:00,10.92,10.94,10.91,10.94,26000.0,7.7641,7.7783,7.757,7.7783,26000.0
2013-07-25 12:20:00,10.94,10.95,10.91,10.91,101200.0,7.7783,7.7854,7.757,7.757,101200.0
2013-07-25 12:30:00,10.91,10.92,10.89,10.92,122000.0,7.757,7.7641,7.7427,7.7641,122000.0
2013-07-25 12:40:00,10.92,10.92,10.9,10.9,132400.0,7.7641,7.7641,7.7499,7.7499,132400.0
2013-07-25 12:50:00,10.9,10.94,10.9,10.94,72400.0,7.7499,7.7783,7.7499,7.7783,72400.0
2013-07-25 13:00:00,10.94,10.96,10.93,10.93,192400.0,7.7783,7.7925,7.7712,7.7712,192400.0
2013-07-25 13:10:00,10.93,10.95,10.93,10.95,60800.0,7.7712,7.7854,7.7712,7.7854,60800.0
2013-07-25 13:20:00,10.95,10.97,10.95,10.96,77200.0,7.7854,7.7996,7.7854,7.7925,77200.0
2013-07-25 13:30:00,10.97,10.97,10.95,10.96,60400.0,7.7996,7.7996,7.7854,7.7925,60400.0
2013-07-25 13:40:00,10.96,11.0,10.96,10.99,135600.0,7.7925,7.821,7.7925,7.8138,135600.0
2013-07-25 13:50:00,10.99,10.99,10.97,10.97,54400.0,7.8138,7.8138,7.7996,7.7996,54400.0
2013-07-25 14:00:00,10.97,11.02,10.96,11.0,139200.0,7.7996,7.8352,7.7925,7.821,139200.0
2013-07-25 14:10:00,11.01,11.02,11.0,11.0,254000.0,7.8281,7.8352,7.821,7.821,254000.0
2013-07-25 14:20:00,11.0,11.0,10.97,11.0,129600.0,7.821,7.821,7.7996,7.821,129600.0
2013-07-25 14:30:00,11.0,11.01,11.0,11.0,72400.0,7.821,7.8281,7.821,7.821,72400.0
2013-07-25 14:40:00,11.01,11.04,11.0,11.03,113200.0,7.8281,7.8494,7.821,7.8423,113200.0
2013-07-25 14:50:00,11.03,11.04,11.03,11.04,162400.0,7.8423,7.8494,7.8423,7.8494,162400.0
2013-07-25 15:00:00,11.04,11.06,11.04,11.05,214000.0,7.8494,7.8636,7.8494,7.8565,214000.0
2013-07-25 15:10:00,11.05,11.06,11.03,11.04,315600.0,7.8565,7.8636,7.8423,7.8494,315600.0
2013-07-25 15:20:00,11.04,11.06,11.03,11.03,197200.0,7.8494,7.8636,7.8423,7.8423,197200.0
2013-07-25 15:30:00,11.03,11.05,11.03,11.04,259600.0,7.8423,7.8565,7.8423,7.8494,259600.0
2013-07-25 15:40:00,11.05,11.08,11.04,11.08,489600.0,7.8565,7.8778,7.8494,7.8778,489600.0
2013-07-25 15:50:00,11.08,11.11,11.06,11.1,1079200.0,7.8778,7.8992,7.8636,7.8921,1079200.0
2013-07-26 09:30:00,11.02,11.17,10.97,11.14,440800.0,7.8352,7.9418,7.7996,7.9205,440800.0
2013-07-26 09:40:00,11.13,11.2,11.08,11.16,212400.0,7.9134,7.9632,7.8778,7.9347,212400.0
2013-07-26 09:50:00,11.17,11.23,11.17,11.19,177600.0,7.9418,7.9845,7.9418,7.956,177600.0
2013-07-26 10:00:00,11.19,11.2,11.16,11.16,494400.0,7.956,7.9632,7.9347,7.9347,494400.0
2013-07-26 10:10:00,11.17,11.19,11.16,11.19,144800.0,7.9418,7.956,7.9347,7.956,144800.0
2013-07-26 10:20:00,11.19,11.2,11.18,11.2,308400.0,7.956,7.9632,7.9489,7.9632,308400.0
2013-07-26 10:30:00,11.2,11.21,11.19,11.2,129600.0,7.9632,7.9703,7.956,7.9632,129600.0
2013-07-26 10:40:00,11.2,11.25,11.19,11.19,546000.0,7.9632,7.9987,7.956,7.956,546000.0
2013-07-26 10:50:00,11.19,11.2,11.15,11.18,521200.0,7.956,7.9632,7.9276,7.9489,521200.0
2013-07-26 11:00:00,11.18,11.19,11.17,11.18,112400.0,7.9489,7.956,7.9418,7.9489,112400.0
2013-07-26 11:10:00,11.18,11.19,11.17,11.19,205600.0,7.9489,7.956,7.9418,7.956,205600.0
2013-07-26 11:20:00,11.2,11.2,11.17,11.18,147600.0,7.9632,7.9632,7.9418,7.9489,147600.0
2013-07-26 11:30:00,11.18,11.22,11.18,11.22,180800.0,7.9489,7.9774,7.9489,7.9774,180800.0
2013-07-26 11:40:00,11.22,11.24,11.22,11.22,92800.0,7.9774,7.9916,7.9774,7.9774,92800.0
2013-07-26 11:50:00,11.22,11.24,11.22,11.24,188000.0,7.9774,7.9916,7.9774,7.9916,188000.0
2013-07-26 12:00:00,11.24,11.29,11.24,11.29,328800.0,7.9916,8.0271,7.9916,8.0271,328800.0
2013-07-26 12:10:00,11.29,11.31,11.26,11.26,176400.0,8.0271,8.0414,8.0058,8.0058,176400.0
2013-07-26 12:20:00,11.26,11.3,11.24,11.3,204000.0,8.0058,8.0343,7.9916,8.0343,204000.0
2013-07-26 12:30:00,11.3,11.34,11.29,11.31,124800.0,8.0343,8.0627,8.0271,8.0414,124800.0
2013-07-26 12:40:00,11.31,11.34,11.31,11.34,112800.0,8.0414,8.0627,8.0414,8.0627,112800.0
2013-07-26 12:50:00,11.33,11.35,11.33,11.34,138800.0,8.0556,8.0698,8.0556,8.0627,138800.0
2013-07-26 13:00:00,11.34,11.34,11.33,11.34,85200.0,8.0627,8.0627,8.0556,8.0627,85200.0
2013-07-26 13:10:00,11.34,11.35,11.33,11.35,123200.0,8.0627,8.0698,8.0556,8.0698,123200.0
2013-07-26 13:20:00,11.35,11.39,11.35,11.38,147200.0,8.0698,8.0982,8.0698,8.0911,147200.0
2013-07-26 13:30:00,11.38,11.4,11.38,11.39,168000.0,8.0911,8.1054,8.0911,8.0982,168000.0
2013-07-26 13:40:00,11.39,11.41,11.39,11.4,254400.0,8.0982,8.1125,8.0982,8.1054,254400.0
2013-07-26 13:50:00,11.4,11.4,11.4,11.4,172000.0,8.1054,8.1054,8.1054,8.1054,172000.0
2013-07-26 14:00:00,11.4,11.4,11.38,11.38,166800.0,8.1054,8.1054,8.0911,8.0911,166800.0
2013-07-26 14:10:00,11.38,11.44,11.38,11.44,381600.0,8.0911,8.1338,8.0911,8.1338,381600.0
2013-07-26 14:20:00,11.44,11.45,11.44,11.44,310400.0,8.1338,8.1409,8.1338,8.1338,310400.0
2013-07-26 14:30:00,11.44,11.46,11.4,11.4,490400.0,8.1338,8.148,8.1054,8.1054,490400.0
2013-07-26 14:40:00,11.41,11.43,11.39,11.42,176000.0,8.1125,8.1267,8.0982,8.1196,176000.0
2013-07-26 14:50:00,11.42,11.43,11.42,11.42,375200.0,8.1196,8.1267,8.1196,8.1196,375200.0
2013-07-26 15:00:00,11.42,11.44,11.42,11.43,198400.0,8.1196,8.1338,8.1196,8.1267,198400.0
2013-07-26 15:10:00,11.43,11.46,11.4,11.4,229600.0,8.1267,8.148,8.1054,8.1054,229600.0
2013-07-26 15:20:00,11.4,11.44,11.4,11.44,245600.0,8.1054,8.1338,8.1054,8.1338,245600.0
2013-07-26 15:30:00,11.44,11.45,11.43,11.44,324800.0,8.1338,8.1409,8.1267,8.1338,324800.0
2013-07-26 15:40:00,11.44,11.45,11.43,11.44,492800.0,8.1338,8.1409,8.1267,8.1338,492800.0
2013-07-26 15:50:00,11.44,11.46,11.43,11.45,702800.0,8.1338,8.148,8.1267,8.1409,702800.0
2013-07-29 09:30:00,11.42,11.44,11.38,11.38,297600.0,8.1196,8.1338,8.0911,8.0911,297600.0
2013-07-29 09:40:00,11.38,11.38,11.31,11.31,303600.0,8.0911,8.0911,8.0414,8.0414,303600.0
2013-07-29 09:50:00,11.31,11.32,11.25,11.25,342400.0,8.0414,8.0485,7.9987,7.9987,342400.0
2013-07-29 10:00:00,11.25,11.26,11.2,11.24,190000.0,7.9987,8.0058,7.9632,7.9916,190000.0
2013-07-29 10:10:00,11.24,11.25,11.23,11.24,292000.0,7.9916,7.9987,7.9845,7.9916,292000.0
2013-07-29 10:20:00,11.24,11.25,11.23,11.23,116000.0,7.9916,7.9987,7.9845,7.9845,116000.0
2013-07-29 10:30:00,11.23,11.26,11.23,11.25,175600.0,7.9845,8.0058,7.9845,7.9987,175600.0
2013-07-29 10:40:00,11.24,11.25,11.23,11.24,146800.0,7.9916,7.9987,7.9845,7.9916,146800.0
2013-07-29 10:50:00,11.24,11.24,11.2,11.22,155200.0,7.9916,7.9916,7.9632,7.9774,155200.0
2013-07-29 11:00:00,11.22,11.24,11.19,11.21,112400.0,7.9774,7.9916,7.956,7.9703,112400.0
2013-07-29 11:10:00,11.21,11.21,11.2,11.2,98400.0,7.9703,7.9703,7.9632,7.9632,98400.0
2013-07-29 11:20:00,11.2,11.21,11.14,11.15,127200.0,7.9632,7.9703,7.9205,7.9276,127200.0
2013-07-29 11:30:00,11.15,11.19,11.15,11.15,167600.0,7.9276,7.956,7.9276,7.9276,167600.0
2013-07-29 11:40:00,11.15,11.18,11.15,11.18,69200.0,7.9276,7.9489,7.9276,7.9489,69200.0
2013-07-29 11:50:00,11.18,11.19,11.17,11.19,114000.0,7.9489,7.956,7.9418,7.956,114000.0
2013-07-29 12:00:00,11.19,11.22,11.19,11.22,84800.0,7.956,7.9774,7.956,7.9774,84800.0
2013-07-29 12:10:00,11.22,11.22,11.2,11.21,62800.0,7.9774,7.9774,7.9632,7.9703,62800.0
2013-07-29 12:20:00,11.21,11.22,11.19,11.2,80400.0,7.9703,7.9774,7.956,7.9632,80400.0
2013-07-29 12:30:00,11.19,11.21,11.19,11.21,48000.0,7.956,7.9703,7.956,7.9703,48000.0
2013-07-29 12:40:00,11.21,11.22,11.19,11.22,99600.0,7.9703,7.9774,7.956,7.9774,99600.0
2013-07-29 12:50:00,11.22,11.22,11.21,11.21,70000.0,7.9774,7.9774,7.9703,7.9703,70000.0
2013-07-29 13:00:00,11.21,11.22,11.21,11.21,54400.0,7.9703,7.9774,7.9703,7.9703,54400.0
2013-07-29 13:10:00,11.21,11.22,11.2,11.22,42800.0,7.9703,7.9774,7.9632,7.9774,42800.0
2013-07-29 13:20:00,11.22,11.24,11.22,11.22,309200.0,7.9774,7.9916,7.9774,7.9774,309200.0
2013-07-29 13:30:00,11.22,11.23,11.22,11.23,76000.0,7.9774,7.9845,7.9774,7.9845,76000.0
2013-07-29 13:40:00,11.23,11.25,11.22,11.23,64000.0,7.9845,7.9987,7.9774,7.9845,64000.0
2013-07-29 13:50:00,11.23,11.24,11.22,11.23,47200.0,7.9845,7.9916,7.9774,7.9845,47200.0
2013-07-29 14:00:00,11.23,11.25,11.23,11.25,230800.0,7.9845,7.9987,7.9845,7.9987,230800.0
2013-07-29 14:10:00,11.25,11.28,11.25,11.26,97600.0,7.9987,8.02,7.9987,8.0058,97600.0
2013-07-29 14:20:00,11.26,11.27,11.25,11.26,369200.0,8.0058,8.0129,7.9987,8.0058,369200.0
2013-07-29 14:30:00,11.27,11.27,11.26,11.26,146000.0,8.0129,8.0129,8.0058,8.0058,146000.0
2013-07-29 14:40:00,11.26,11.29,11.26,11.28,139200.0,8.0058,8.0271,8.0058,8.02,139200.0
2013-07-29 14:50:00,11.28,11.28,11.27,11.28,213600.0,8.02,8.02,8.0129,8.02,213600.0
2013-07-29 15:00:00,11.28,11.29,11.27,11.28,315200.0,8.02,8.0271,8.0129,8.02,315200.0
2013-07-29 15:10:00,11.28,11.28,11.27,11.28,155600.0,8.02,8.02,8.0129,8.02,155600.0
2013-07-29 15:20:00,11.28,11.31,11.28,11.3,127600.0,8.02,8.0414,8.02,8.0343,127600.0
2013-07-29 15:30:00,11.3,11.32,11.3,11.31,278800.0,8.0343,8.0485,8.0343,8.0414,278800.0
2013-07-29 15:40:00,11.31,11.35,11.31,11.34,408400.0,8.0414,8.0698,8.0414,8.0627,408400.0
2013-07-29 15:50:00,11.34,11.35,11.34,11.35,959200.0,8.0627,8.0698,8.0627,8.0698,959200.0
2013-07-30 09:30:00,11.36,11.42,11.36,11.4,287600.0,8.0769,8.1196,8.0769,8.1054,287600.0
2013-07-30 09:40:00,11.4,11.53,11.4,11.49,597200.0,8.1054,8.1978,8.1054,8.1693,597200.0
2013-07-30 09:50:00,11.49,11.52,11.47,11.51,139600.0,8.1693,8.1907,8.1551,8.1836,139600.0
2013-07-30 10:00:00,11.52,11.54,11.5,11.52,432400.0,8.1907,8.2049,8.1765,8.1907,432400.0
2013-07-30 10:10:00,11.52,11.55,11.49,11.51,306800.0,8.1907,8.212,8.1693,8.1836,306800.0
2013-07-30 10:20:00,11.51,11.54,11.49,11.54,199200.0,8.1836,8.2049,8.1693,8.2049,199200.0
2013-07-30 10:30:00,11.54,11.58,11.52,11.58,365200.0,8.2049,8.2333,8.1907,8.2333,365200.0
2013-07-30 10:40:00,11.57,11.62,11.57,11.62,285600.0,8.2262,8.2618,8.2262,8.2618,285600.0
2013-07-30 10:50:00,11.62,11.63,11.53,11.53,229600.0,8.2618,8.2689,8.1978,8.1978,229600.0
2013-07-30 11:00:00,11.53,11.55,11.52,11.55,272800.0,8.1978,8.212,8.1907,8.212,272800.0
2013-07-30 11:10:00,11.55,11.59,11.55,11.59,154800.0,8.212,8.2404,8.212,8.2404,154800.0
2013-07-30 11:20:00,11.59,11.6,11.57,11.59,127200.0,8.2404,8.2476,8.2262,8.2404,127200.0
2013-07-30 11:30:00,11.59,11.62,11.58,11.61,274000.0,8.2404,8.2618,8.2333,8.2547,274000.0
2013-07-30 11:40:00,11.61,11.66,11.61,11.66,351600.0,8.2547,8.2902,8.2547,8.2902,351600.0
2013-07-30 11:50:00,11.66,11.69,11.64,11.68,263600.0,8.2902,8.3115,8.276,8.3044,263600.0
2013-07-30 12:00:00,11.68,11.68,11.64,11.65,81200.0,8.3044,8.3044,8.276,8.2831,81200.0
2013-07-30 12:10:00,11.65,11.68,11.64,11.65,194000.0,8.2831,8.3044,8.276,8.2831,194000.0
2013-07-30 12:20:00,11.65,11.68,11.64,11.67,224400.0,8.2831,8.3044,8.276,8.2973,224400.0
2013-07-30 12:30:00,11.67,11.67,11.67,11.67,79200.0,8.2973,8.2973,8.2973,8.2973,79200.0
2013-07-30 12:40:00,11.67,11.71,11.67,11.71,105600.0,8.2973,8.3258,8.2973,8.3258,105600.0
2013-07-30 12:50:00,11.7,11.72,11.69,11.71,120000.0,8.3187,8.3329,8.3115,8.3258,120000.0
2013-07-30 13:00:00,11.71,11.74,11.71,11.74,131200.0,8.3258,8.3471,8.3258,8.3471,131200.0
2013-07-30 13:10:00,11.74,11.81,11.72,11.78,843600.0,8.3471,8.3969,8.3329,8.3755,843600.0
2013-07-30 13:20:00,11.78,11.8,11.77,11.78,136000.0,8.3755,8.3897,8.3684,8.3755,136000.0
2013-07-30 13:30:00,11.78,11.78,11.74,11.74,343600.0,8.3755,8.3755,8.3471,8.3471,343600.0
2013-07-30 13:40:00,11.74,11.75,11.73,11.74,164800.0,8.3471,8.3542,8.34,8.3471,164800.0
2013-07-30 13:50:00,11.74,11.78,11.73,11.77,108000.0,8.3471,8.3755,8.34,8.3684,108000.0
2013-07-30 14:00:00,11.77,11.77,11.72,11.72,183200.0,8.3684,8.3684,8.3329,8.3329,183200.0
2013-07-30 14:10:00,11.72,11.74,11.72,11.73,182000.0,8.3329,8.3471,8.3329,8.34,182000.0
2013-07-30 14:20:00,11.72,11.74,11.72,11.73,136400.0,8.3329,8.3471,8.3329,8.34,136400.0
2013-07-30 14:30:00,11.73,11.74,11.72,11.72,338000.0,8.34,8.3471,8.3329,8.3329,338000.0
2013-07-30 14:40:00,11.72,11.73,11.71,11.73,150000.0,8.3329,8.34,8.3258,8.34,150000.0
2013-07-30 14:50:00,11.73,11.73,11.7,11.7,225600.0,8.34,8.34,8.3187,8.3187,225600.0
2013-07-30 15:00:00,11.7,11.7,11.68,11.69,178400.0,8.3187,8.3187,8.3044,8.3115,178400.0
2013-07-30 15:10:00,11.69,11.72,11.67,11.71,206800.0,8.3115,8.3329,8.2973,8.3258,206800.0
2013-07-30 15:20:00,11.71,11.73,11.71,11.72,269200.0,8.3258,8.34,8.3258,8.3329,269200.0
2013-07-30 15:30:00,11.72,11.73,11.71,11.73,188000.0,8.3329,8.34,8.3258,8.34,188000.0
2013-07-30 15:40:00,11.73,11.74,11.69,11.69,490400.0,8.34,8.3471,8.3115,8.3115,490400.0
2013-07-30 15:50:00,11.69,11.73,11.69,11.73,1028800.0,8.3115,8.34,8.3115,8.34,1028800.0
2013-07-31 09:30:00,11.79,11.92,11.79,11.9,469200.0,8.3826,8.4751,8.3826,8.4608,469200.0
2013-07-31 09:40:00,11.9,11.99,11.9,11.95,799600.0,8.4608,8.5248,8.4608,8.4964,799600.0
2013-07-31 09:50:00,11.95,11.96,11.94,11.96,238400.0,8.4964,8.5035,8.4893,8.5035,238400.0
2013-07-31 10:00:00,11.96,12.04,11.96,12.03,573200.0,8.5035,8.5604,8.5035,8.5533,573200.0
2013-07-31 10:10:00,12.02,12.1,12.02,12.06,998000.0,8.5462,8.603,8.5462,8.5746,998000.0
2013-07-31 10:20:00,12.05,12.2,12.05,12.18,933200.0,8.5675,8.6741,8.5675,8.6599,933200.0
2013-07-31 10:30:00,12.17,12.21,12.06,12.07,1036800.0,8.6528,8.6813,8.5746,8.5817,1036800.0
2013-07-31 10:40:00,12.07,12.2,12.05,12.2,590000.0,8.5817,8.6741,8.5675,8.6741,590000.0
2013-07-31 10:50:00,12.2,12.27,12.18,12.25,793200.0,8.6741,8.7239,8.6599,8.7097,793200.0
2013-07-31 11:00:00,12.25,12.37,12.25,12.31,923600.0,8.7097,8.795,8.7097,8.7524,923600.0
2013-07-31 11:10:00,12.31,12.38,12.29,12.34,843200.0,8.7524,8.8021,8.7381,8.7737,843200.0
2013-07-31 11:20:00,12.34,12.35,12.3,12.33,494000.0,8.7737,8.7808,8.7452,8.7666,494000.0
2013-07-31 11:30:00,12.33,12.34,12.21,12.24,668400.0,8.7666,8.7737,8.6813,8.7026,668400.0
2013-07-31 11:40:00,12.24,12.28,12.24,12.28,312400.0,8.7026,8.731,8.7026,8.731,312400.0
2013-07-31 11:50:00,12.28,12.3,12.27,12.29,194000.0,8.731,8.7452,8.7239,8.7381,194000.0
2013-07-31 12:00:00,12.29,12.29,12.22,12.23,260000.0,8.7381,8.7381,8.6884,8.6955,260000.0
2013-07-31 12:10:00,12.23,12.24,12.22,12.24,196400.0,8.6955,8.7026,8.6884,8.7026,196400.0
2013-07-31 12:20:00,12.24,12.26,12.22,12.23,232800.0,8.7026,8.7168,8.6884,8.6955,232800.0
2013-07-31 12:30:00,12.23,12.24,12.22,12.23,207600.0,8.6955,8.7026,8.6884,8.6955,207600.0
2013-07-31 12:40:00,12.23,12.24,12.22,12.24,231600.0,8.6955,8.7026,8.6884,8.7026,231600.0
2013-07-31 12:50:00,12.24,12.26,12.22,12.24,198800.0,8.7026,8.7168,8.6884,8.7026,198800.0
2013-07-31 13:00:00,12.24,12.24,12.24,12.24,144400.0,8.7026,8.7026,8.7026,8.7026,144400.0
2013-07-31 13:10:00,12.24,12.3,12.24,12.28,248400.0,8.7026,8.7452,8.7026,8.731,248400.0
2013-07-31 13:20:00,12.28,12.29,12.27,12.29,233600.0,8.731,8.7381,8.7239,8.7381,233600.0
2013-07-31 13:30:00,12.29,12.3,12.29,12.3,144400.0,8.7381,8.7452,8.7381,8.7452,144400.0
2013-07-31 13:40:00,12.3,12.3,12.28,12.29,297600.0,8.7452,8.7452,8.731,8.7381,297600.0
2013-07-31 13:50:00,12.28,12.3,12.28,12.3,192000.0,8.731,8.7452,8.731,8.7452,192000.0
2013-07-31 14:00:00,12.3,12.33,12.29,12.31,217600.0,8.7452,8.7666,8.7381,8.7524,217600.0
2013-07-31 14:10:00,12.31,12.31,12.28,12.31,173200.0,8.7524,8.7524,8.731,8.7524,173200.0
2013-07-31 14:20:00,12.31,12.34,12.3,12.31,164400.0,8.7524,8.7737,8.7452,8.7524,164400.0
2013-07-31 14:30:00,12.31,12.35,12.31,12.33,196400.0,8.7524,8.7808,8.7524,8.7666,196400.0
2013-07-31 14:40:00,12.33,12.37,12.33,12.36,186800.0,8.7666,8.795,8.7666,8.7879,186800.0
2013-07-31 14:50:00,12.36,12.37,12.35,12.36,344400.0,8.7879,8.795,8.7808,8.7879,344400.0
2013-07-31 15:00:00,12.36,12.37,12.36,12.37,273600.0,8.7879,8.795,8.7879,8.795,273600.0
2013-07-31 15:10:00,12.37,12.37,12.3,12.3,452400.0,8.795,8.795,8.7452,8.7452,452400.0
2013-07-31 15:20:00,12.3,12.37,12.3,12.37,247200.0,8.7452,8.795,8.7452,8.795,247200.0
2013-07-31 15:30:00,12.36,12.37,12.3,12.31,478400.0,8.7879,8.795,8.7452,8.7524,478400.0
2013-07-31 15:40:00,12.31,12.31,12.25,12.27,863600.0,8.7524,8.7524,8.7097,8.7239,863600.0
2013-07-31 15:50:00,12.27,12.28,12.23,12.27,1722800.0,8.7239,8.731,8.6955,8.7239,1722800.0
2013-08-01 09:30:00,12.38,12.5,12.31,12.45,676800.0,8.8021,8.8874,8.7524,8.8519,676800.0
2013-08-01 09:40:00,12.45,12.51,12.43,12.5,661600.0,8.8519,8.8946,8.8377,8.8874,661600.0
2013-08-01 09:50:00,12.5,12.56,12.49,12.52,400800.0,8.8874,8.9301,8.8803,8.9017,400800.0
2013-08-01 10:00:00,12.52,12.55,12.5,12.54,324000.0,8.9017,8.923,8.8874,8.9159,324000.0
2013-08-01 10:10:00,12.54,12.57,12.5,12.56,758400.0,8.9159,8.9372,8.8874,8.9301,758400.0
2013-08-01 10:20:00,12.56,12.62,12.56,12.61,240800.0,8.9301,8.9728,8.9301,8.9657,240800.0
2013-08-01 10:30:00,12.61,12.63,12.59,12.6,479200.0,8.9657,8.9799,8.9514,8.9585,479200.0
2013-08-01 10:40:00,12.6,12.65,12.6,12.61,555200.0,8.9585,8.9941,8.9585,8.9657,555200.0
2013-08-01 10:50:00,12.61,12.65,12.61,12.63,375600.0,8.9657,8.9941,8.9657,8.9799,375600.0
2013-08-01 11:00:00,12.63,12.64,12.61,12.62,370400.0,8.9799,8.987,8.9657,8.9728,370400.0
2013-08-01 11:10:00,12.62,12.63,12.61,12.61,239200.0,8.9728,8.9799,8.9657,8.9657,239200.0
2013-08-01 11:20:00,12.61,12.66,12.61,12.66,324800.0,8.9657,9.0012,8.9657,9.0012,324800.0
2013-08-01 11:30:00,12.66,12.7,12.66,12.69,226000.0,9.0012,9.0296,9.0012,9.0225,226000.0
2013-08-01 11:40:00,12.69,12.72,12.68,12.72,348400.0,9.0225,9.0439,9.0154,9.0439,348400.0
2013-08-01 11:50:00,12.72,12.77,12.7,12.77,379200.0,9.0439,9.0794,9.0296,9.0794,379200.0
2013-08-01 12:00:00,12.77,12.78,12.73,12.76,337200.0,9.0794,9.0865,9.051,9.0723,337200.0
2013-08-01 12:10:00,12.76,12.83,12.76,12.83,292400.0,9.0723,9.1221,9.0723,9.1221,292400.0
2013-08-01 12:20:00,12.83,12.84,12.76,12.76,467200.0,9.1221,9.1292,9.0723,9.0723,467200.0
2013-08-01 12:30:00,12.76,12.77,12.73,12.73,407200.0,9.0723,9.0794,9.051,9.051,407200.0
2013-08-01 12:40:00,12.73,12.77,12.68,12.69,1000400.0,9.051,9.0794,9.0154,9.0225,1000400.0
2013-08-01 12:50:00,12.69,12.71,12.68,12.69,406000.0,9.0225,9.0368,9.0154,9.0225,406000.0
2013-08-01 13:00:00,12.69,12.69,12.56,12.56,632000.0,9.0225,9.0225,8.9301,8.9301,632000.0
2013-08-01 13:10:00,12.56,12.59,12.53,12.55,265600.0,8.9301,8.9514,8.9088,8.923,265600.0
2013-08-01 13:20:00,12.55,12.58,12.55,12.57,106000.0,8.923,8.9443,8.923,8.9372,106000.0
2013-08-01 13:30:00,12.57,12.57,12.55,12.56,212800.0,8.9372,8.9372,8.923,8.9301,212800.0
2013-08-01 13:40:00,12.56,12.57,12.54,12.54,329200.0,8.9301,8.9372,8.9159,8.9159,329200.0
2013-08-01 13:50:00,12.54,12.54,12.5,12.51,300400.0,8.9159,8.9159,8.8874,8.8946,300400.0
2013-08-01 14:00:00,12.51,12.54,12.51,12.53,281200.0,8.8946,8.9159,8.8946,8.9088,281200.0
2013-08-01 14:10:00,12.53,12.53,12.51,12.52,245600.0,8.9088,8.9088,8.8946,8.9017,245600.0
2013-08-01 14:20:00,12.52,12.54,12.52,12.54,383200.0,8.9017,8.9159,8.9017,8.9159,383200.0
2013-08-01 14:30:00,12.53,12.53,12.46,12.46,485600.0,8.9088,8.9088,8.859,8.859,485600.0
2013-08-01 14:40:00,12.46,12.46,12.42,12.43,492800.0,8.859,8.859,8.8306,8.8377,492800.0
2013-08-01 14:50:00,12.44,12.51,12.44,12.51,340000.0,8.8448,8.8946,8.8448,8.8946,340000.0
2013-08-01 15:00:00,12.51,12.51,12.47,12.48,369600.0,8.8946,8.8946,8.8661,8.8732,369600.0
2013-08-01 15:10:00,12.48,12.51,12.47,12.51,252400.0,8.8732,8.8946,8.8661,8.8946,252400.0
2013-08-01 15:20:00,12.51,12.52,12.47,12.49,306400.0,8.8946,8.9017,8.8661,8.8803,306400.0
2013-08-01 15:30:00,12.49,12.52,12.47,12.52,535600.0,8.8803,8.9017,8.8661,8.9017,535600.0
2013-08-01 15:40:00,12.52,12.53,12.47,12.53,678800.0,8.9017,8.9088,8.8661,8.9088,678800.0
2013-08-01 15:50:00,12.53,12.53,12.49,12.5,731600.0,8.9088,8.9088,8.8803,8.8874,731600.0
2013-08-02 09:30:00,12.24,12.24,11.99,12.09,970000.0,8.7026,8.7026,8.5248,8.5959,970000.0
2013-08-02 09:40:00,12.1,12.16,12.05,12.15,602000.0,8.603,8.6457,8.5675,8.6386,602000.0
2013-08-02 09:50:00,12.15,12.27,12.14,12.27,441200.0,8.6386,8.7239,8.6315,8.7239,441200.0
2013-08-02 10:00:00,12.27,12.31,12.24,12.29,285600.0,8.7239,8.7524,8.7026,8.7381,285600.0
2013-08-02 10:10:00,12.28,12.34,12.25,12.29,232000.0,8.731,8.7737,8.7097,8.7381,232000.0
2013-08-02 10:20:00,12.29,12.35,12.29,12.35,201600.0,8.7381,8.7808,8.7381,8.7808,201600.0
2013-08-02 10:30:00,12.35,12.45,12.35,12.45,226800.0,8.7808,8.8519,8.7808,8.8519,226800.0
2013-08-02 10:40:00,12.45,12.49,12.42,12.49,296800.0,8.8519,8.8803,8.8306,8.8803,296800.0
2013-08-02 10:50:00,12.48,12.49,12.42,12.45,448800.0,8.8732,8.8803,8.8306,8.8519,448800.0
2013-08-02 11:00:00,12.46,12.48,12.45,12.47,276000.0,8.859,8.8732,8.8519,8.8661,276000.0
2013-08-02 11:10:00,12.47,12.56,12.47,12.55,421600.0,8.8661,8.9301,8.8661,8.923,421600.0
2013-08-02 11:20:00,12.55,12.56,12.52,12.54,177600.0,8.923,8.9301,8.9017,8.9159,177600.0
2013-08-02 11:30:00,12.55,12.59,12.54,12.58,336400.0,8.923,8.9514,8.9159,8.9443,336400.0
2013-08-02 11:40:00,12.58,12.67,12.57,12.65,688400.0,8.9443,9.0083,8.9372,8.9941,688400.0
2013-08-02 11:50:00,12.66,12.66,12.53,12.57,718800.0,9.0012,9.0012,8.9088,8.9372,718800.0
2013-08-02 12:00:00,12.57,12.6,12.53,12.55,366000.0,8.9372,8.9585,8.9088,8.923,366000.0
2013-08-02 12:10:00,12.55,12.57,12.47,12.5,542800.0,8.923,8.9372,8.8661,8.8874,542800.0
2013-08-02 12:20:00,12.5,12.56,12.5,12.56,195600.0,8.8874,8.9301,8.8874,8.9301,195600.0
2013-08-02 12:30:00,12.56,12.57,12.53,12.54,165200.0,8.9301,8.9372,8.9088,8.9159,165200.0
2013-08-02 12:40:00,12.55,12.55,12.51,12.53,207200.0,8.923,8.923,8.8946,8.9088,207200.0
2013-08-02 12:50:00,12.53,12.54,12.51,12.53,321200.0,8.9088,8.9159,8.8946,8.9088,321200.0
2013-08-02 13:00:00,12.53,12.53,12.48,12.49,430800.0,8.9088,8.9088,8.8732,8.8803,430800.0
2013-08-02 13:10:00,12.49,12.53,12.49,12.52,1144800.0,8.8803,8.9088,8.8803,8.9017,1144800.0
2013-08-02 13:20:00,12.52,12.52,12.49,12.52,139600.0,8.9017,8.9017,8.8803,8.9017,139600.0
2013-08-02 13:30:00,12.52,12.54,12.49,12.5,158400.0,8.9017,8.9159,8.8803,8.8874,158400.0
2013-08-02 13:40:00,12.5,12.53,12.5,12.52,187200.0,8.8874,8.9088,8.8874,8.9017,187200.0
2013-08-02 13:50:00,12.52,12.53,12.5,12.51,121200.0,8.9017,8.9088,8.8874,8.8946,121200.0
2013-08-02 14:00:00,12.51,12.52,12.5,12.51,149200.0,8.8946,8.9017,8.8874,8.8946,149200.0
2013-08-02 14:10:00,12.52,12.56,12.5,12.56,317600.0,8.9017,8.9301,8.8874,8.9301,317600.0
2013-08-02 14:20:00,12.56,12.58,12.56,12.57,220400.0,8.9301,8.9443,8.9301,8.9372,220400.0
2013-08-02 14:30:00,12.57,12.58,12.55,12.55,190400.0,8.9372,8.9443,8.923,8.923,190400.0
2013-08-02 14:40:00,12.55,12.58,12.55,12.56,290000.0,8.923,8.9443,8.923,8.9301,290000.0
2013-08-02 14:50:00,12.56,12.56,12.55,12.56,182800.0,8.9301,8.9301,8.923,8.9301,182800.0
2013-08-02 15:00:00,12.56,12.63,12.56,12.61,295600.0,8.9301,8.9799,8.9301,8.9657,295600.0
2013-08-02 15:10:00,12.61,12.65,12.61,12.65,268000.0,8.9657,8.9941,8.9657,8.9941,268000.0
2013-08-02 15:20:00,12.65,12.65,12.62,12.62,399600.0,8.9941,8.9941,8.9728,8.9728,399600.0
2013-08-02 15:30:00,12.61,12.62,12.58,12.59,641600.0,8.9657,8.9728,8.9443,8.9514,641600.0
2013-08-02 15:40:00,12.59,12.6,12.56,12.58,753600.0,8.9514,8.9585,8.9301,8.9443,753600.0
2013-08-02 15:50:00,12.58,12.62,12.58,12.6,1090000.0,8.9443,8.9728,8.9443,8.9585,1090000.0
2013-08-05 09:30:00,12.58,12.69,12.57,12.68,639600.0,8.9443,9.0225,8.9372,9.0154,639600.0
2013-08-05 09:40:00,12.68,12.79,12.68,12.7,554400.0,9.0154,9.0936,9.0154,9.0296,554400.0
2013-08-05 09:50:00,12.71,12.77,12.7,12.75,636400.0,9.0368,9.0794,9.0296,9.0652,636400.0
2013-08-05 10:00:00,12.75,12.75,12.66,12.67,252000.0,9.0652,9.0652,9.0012,9.0083,252000.0
2013-08-05 10:10:00,12.66,12.69,12.65,12.68,115600.0,9.0012,9.0225,8.9941,9.0154,115600.0
2013-08-05 10:20:00,12.67,12.69,12.65,12.68,594400.0,9.0083,9.0225,8.9941,9.0154,594400.0
2013-08-05 10:30:00,12.68,12.68,12.66,12.68,211200.0,9.0154,9.0154,9.0012,9.0154,211200.0
2013-08-05 10:40:00,12.68,12.74,12.67,12.74,154400.0,9.0154,9.0581,9.0083,9.0581,154400.0
2013-08-05 10:50:00,12.74,12.76,12.69,12.69,939600.0,9.0581,9.0723,9.0225,9.0225,939600.0
2013-08-05 11:00:00,12.69,12.69,12.56,12.56,296400.0,9.0225,9.0225,8.9301,8.9301,296400.0
2013-08-05 11:10:00,12.56,12.56,12.5,12.52,311600.0,8.9301,8.9301,8.8874,8.9017,311600.0
2013-08-05 11:20:00,12.52,12.63,12.51,12.63,287200.0,8.9017,8.9799,8.8946,8.9799,287200.0
2013-08-05 11:30:00,12.63,12.63,12.56,12.59,295600.0,8.9799,8.9799,8.9301,8.9514,295600.0
2013-08-05 11:40:00,12.59,12.59,12.52,12.54,138800.0,8.9514,8.9514,8.9017,8.9159,138800.0
2013-08-05 11:50:00,12.54,12.55,12.52,12.54,62000.0,8.9159,8.923,8.9017,8.9159,62000.0
2013-08-05 12:00:00,12.54,12.54,12.51,12.52,76800.0,8.9159,8.9159,8.8946,8.9017,76800.0
2013-08-05 12:10:00,12.52,12.55,12.52,12.54,71200.0,8.9017,8.923,8.9017,8.9159,71200.0
2013-08-05 12:20:00,12.54,12.55,12.51,12.51,136400.0,8.9159,8.923,8.8946,8.8946,136400.0
2013-08-05 12:30:00,12.51,12.52,12.46,12.47,297600.0,8.8946,8.9017,8.859,8.8661,297600.0
2013-08-05 12:40:00,12.48,12.51,12.48,12.51,101600.0,8.8732,8.8946,8.8732,8.8946,101600.0
2013-08-05 12:50:00,12.51,12.54,12.5,12.51,116800.0,8.8946,8.9159,8.8874,8.8946,116800.0
2013-08-05 13:00:00,12.52,12.53,12.5,12.51,116800.0,8.9017,8.9088,8.8874,8.8946,116800.0
2013-08-05 13:10:00,12.51,12.53,12.5,12.51,64400.0,8.8946,8.9088,8.8874,8.8946,64400.0
2013-08-05 13:20:00,12.5,12.52,12.5,12.52,65600.0,8.8874,8.9017,8.8874,8.9017,65600.0
2013-08-05 13:30:00,12.52,12.53,12.51,12.52,93600.0,8.9017,8.9088,8.8946,8.9017,93600.0
2013-08-05 13:40:00,12.52,12.54,12.52,12.54,45200.0,8.9017,8.9159,8.9017,8.9159,45200.0
2013-08-05 13:50:00,12.54,12.54,12.51,12.53,99600.0,8.9159,8.9159,8.8946,8.9088,99600.0
2013-08-05 14:00:00,12.53,12.55,12.51,12.52,436000.0,8.9088,8.923,8.8946,8.9017,436000.0
2013-08-05 14:10:00,12.52,12.54,12.52,12.52,290000.0,8.9017,8.9159,8.9017,8.9017,290000.0
2013-08-05 14:20:00,12.52,12.55,12.52,12.55,127200.0,8.9017,8.923,8.9017,8.923,127200.0
2013-08-05 14:30:00,12.54,12.59,12.54,12.58,239600.0,8.9159,8.9514,8.9159,8.9443,239600.0
2013-08-05 14:40:00,12.58,12.6,12.56,12.56,197600.0,8.9443,8.9585,8.9301,8.9301,197600.0
2013-08-05 14:50:00,12.56,12.58,12.55,12.57,82400.0,8.9301,8.9443,8.923,8.9372,82400.0
2013-08-05 15:00:00,12.57,12.57,12.56,12.56,152800.0,8.9372,8.9372,8.9301,8.9301,152800.0
2013-08-05 15:10:00,12.56,12.56,12.53,12.55,387600.0,8.9301,8.9301,8.9088,8.923,387600.0
2013-08-05 15:20:00,12.55,12.56,12.53,12.54,177600.0,8.923,8.9301,8.9088,8.9159,177600.0
2013-08-05 15:30:00,12.54,12.56,12.53,12.55,439600.0,8.9159,8.9301,8.9088,8.923,439600.0
2013-08-05 15:40:00,12.55,12.59,12.55,12.57,485600.0,8.923,8.9514,8.923,8.9372,485600.0
2013-08-05 15:50:00,12.58,12.59,12.55,12.57,729600.0,8.9443,8.9514,8.923,8.9372,729600.0
2013-08-06 09:30:00,12.55,12.66,12.55,12.62,344000.0,8.923,9.0012,8.923,8.9728,344000.0
2013-08-06 09:40:00,12.62,12.62,12.46,12.47,266000.0,8.9728,8.9728,8.859,8.8661,266000.0
2013-08-06 09:50:00,12.46,12.49,12.42,12.42,984400.0,8.859,8.8803,8.8306,8.8306,984400.0
2013-08-06 10:00:00,12.42,12.44,12.36,12.38,451200.0,8.8306,8.8448,8.7879,8.8021,451200.0
2013-08-06 10:10:00,12.38,12.39,12.31,12.31,252400.0,8.8021,8.8092,8.7524,8.7524,252400.0
2013-08-06 10:20:00,12.31,12.31,12.26,12.28,543200.0,8.7524,8.7524,8.7168,8.731,543200.0
2013-08-06 10:30:00,12.28,12.31,12.27,12.27,272400.0,8.731,8.7524,8.7239,8.7239,272400.0
2013-08-06 10:40:00,12.27,12.31,12.26,12.31,428000.0,8.7239,8.7524,8.7168,8.7524,428000.0
2013-08-06 10:50:00,12.31,12.31,12.29,12.3,180400.0,8.7524,8.7524,8.7381,8.7452,180400.0
2013-08-06 11:00:00,12.3,12.32,12.29,12.3,191200.0,8.7452,8.7595,8.7381,8.7452,191200.0
2013-08-06 11:10:00,12.3,12.31,12.3,12.3,104000.0,8.7452,8.7524,8.7452,8.7452,104000.0
2013-08-06 11:20:00,12.3,12.32,12.3,12.31,123600.0,8.7452,8.7595,8.7452,8.7524,123600.0
2013-08-06 11:30:00,12.31,12.32,12.3,12.31,123600.0,8.7524,8.7595,8.7452,8.7524,123600.0
2013-08-06 11:40:00,12.31,12.31,12.27,12.29,773600.0,8.7524,8.7524,8.7239,8.7381,773600.0
2013-08-06 11:50:00,12.28,12.3,12.28,12.3,149600.0,8.731,8.7452,8.731,8.7452,149600.0
2013-08-06 12:00:00,12.3,12.32,12.3,12.3,85600.0,8.7452,8.7595,8.7452,8.7452,85600.0
2013-08-06 12:10:00,12.3,12.3,12.29,12.3,145200.0,8.7452,8.7452,8.7381,8.7452,145200.0
2013-08-06 12:20:00,12.3,12.32,12.3,12.3,187200.0,8.7452,8.7595,8.7452,8.7452,187200.0
2013-08-06 12:30:00,12.3,12.32,12.3,12.32,127200.0,8.7452,8.7595,8.7452,8.7595,127200.0
2013-08-06 12:40:00,12.32,12.34,12.31,12.34,140000.0,8.7595,8.7737,8.7524,8.7737,140000.0
2013-08-06 12:50:00,12.34,12.35,12.33,12.33,202400.0,8.7737,8.7808,8.7666,8.7666,202400.0
2013-08-06 13:00:00,12.33,12.35,12.33,12.33,419200.0,8.7666,8.7808,8.7666,8.7666,419200.0
2013-08-06 13:10:00,12.33,12.33,12.3,12.32,216000.0,8.7666,8.7666,8.7452,8.7595,216000.0
2013-08-06 13:20:00,12.32,12.34,12.32,12.34,127600.0,8.7595,8.7737,8.7595,8.7737,127600.0
2013-08-06 13:30:00,12.34,12.36,12.33,12.34,216000.0,8.7737,8.7879,8.7666,8.7737,216000.0
2013-08-06 13:40:00,12.35,12.35,12.3,12.3,458400.0,8.7808,8.7808,8.7452,8.7452,458400.0
2013-08-06 13:50:00,12.3,12.31,12.28,12.29,426000.0,8.7452,8.7524,8.731,8.7381,426000.0
2013-08-06 14:00:00,12.29,12.29,12.25,12.28,333600.0,8.7381,8.7381,8.7097,8.731,333600.0
2013-08-06 14:10:00,12.28,12.28,12.21,12.22,405600.0,8.731,8.731,8.6813,8.6884,405600.0
2013-08-06 14:20:00,12.22,12.22,12.2,12.22,397200.0,8.6884,8.6884,8.6741,8.6884,397200.0
2013-08-06 14:30:00,12.22,12.22,12.21,12.21,268800.0,8.6884,8.6884,8.6813,8.6813,268800.0
2013-08-06 14:40:00,12.22,12.22,12.21,12.22,352400.0,8.6884,8.6884,8.6813,8.6884,352400.0
2013-08-06 14:50:00,12.22,12.22,12.21,12.22,532800.0,8.6884,8.6884,8.6813,8.6884,532800.0
2013-08-06 15:00:00,12.22,12.22,12.2,12.22,393600.0,8.6884,8.6884,8.6741,8.6884,393600.0
2013-08-06 15:10:00,12.22,12.22,12.19,12.2,493200.0,8.6884,8.6884,8.667,8.6741,493200.0
2013-08-06 15:20:00,12.2,12.22,12.19,12.22,357600.0,8.6741,8.6884,8.667,8.6884,357600.0
2013-08-06 15:30:00,12.22,12.24,12.22,12.23,426000.0,8.6884,8.7026,8.6884,8.6955,426000.0
2013-08-06 15:40:00,12.24,12.27,12.23,12.26,677200.0,8.7026,8.7239,8.6955,8.7168,677200.0
2013-08-06 15:50:00,12.26,12.27,12.24,12.24,930400.0,8.7168,8.7239,8.7026,8.7026,930400.0
2013-08-07 09:30:00,12.15,12.21,12.13,12.17,824400.0,8.6386,8.6813,8.6244,8.6528,824400.0
2013-08-07 09:40:00,12.16,12.22,12.09,12.11,842400.0,8.6457,8.6884,8.5959,8.6102,842400.0
2013-08-07 09:50:00,12.11,12.14,12.02,12.05,832400.0,8.6102,8.6315,8.5462,8.5675,832400.0
2013-08-07 10:00:00,12.05,12.05,11.92,11.93,930000.0,8.5675,8.5675,8.4751,8.4822,930000.0
2013-08-07 10:10:00,11.92,11.93,11.83,11.85,1149600.0,8.4751,8.4822,8.4111,8.4253,1149600.0
2013-08-07 10:20:00,11.85,11.88,11.83,11.88,446000.0,8.4253,8.4466,8.4111,8.4466,446000.0
2013-08-07 10:30:00,11.87,11.91,11.81,11.9,474400.0,8.4395,8.468,8.3969,8.4608,474400.0
2013-08-07 10:40:00,11.9,11.98,11.87,11.96,720000.0,8.4608,8.5177,8.4395,8.5035,720000.0
2013-08-07 10:50:00,11.96,11.97,11.89,11.9,483200.0,8.5035,8.5106,8.4537,8.4608,483200.0
2013-08-07 11:00:00,11.9,11.9,11.8,11.8,404800.0,8.4608,8.4608,8.3897,8.3897,404800.0
2013-08-07 11:10:00,11.8,11.83,11.8,11.82,457200.0,8.3897,8.4111,8.3897,8.404,457200.0
2013-08-07 11:20:00,11.83,11.85,11.81,11.81,298000.0,8.4111,8.4253,8.3969,8.3969,298000.0
2013-08-07 11:30:00,11.81,11.86,11.81,11.85,239200.0,8.3969,8.4324,8.3969,8.4253,239200.0
2013-08-07 11:40:00,11.84,11.84,11.81,11.81,140000.0,8.4182,8.4182,8.3969,8.3969,140000.0
2013-08-07 11:50:00,11.81,11.86,11.81,11.85,200400.0,8.3969,8.4324,8.3969,8.4253,200400.0
2013-08-07 12:00:00,11.85,11.88,11.85,11.85,250000.0,8.4253,8.4466,8.4253,8.4253,250000.0
2013-08-07 12:10:00,11.85,11.86,11.84,11.85,156000.0,8.4253,8.4324,8.4182,8.4253,156000.0
2013-08-07 12:20:00,11.85,11.86,11.84,11.85,144400.0,8.4253,8.4324,8.4182,8.4253,144400.0
2013-08-07 12:30:00,11.85,11.86,11.85,11.85,168000.0,8.4253,8.4324,8.4253,8.4253,168000.0
2013-08-07 12:40:00,11.85,11.88,11.84,11.86,215600.0,8.4253,8.4466,8.4182,8.4324,215600.0
2013-08-07 12:50:00,11.86,11.86,11.84,11.85,180400.0,8.4324,8.4324,8.4182,8.4253,180400.0
2013-08-07 13:00:00,11.85,11.86,11.84,11.86,169200.0,8.4253,8.4324,8.4182,8.4324,169200.0
2013-08-07 13:10:00,11.86,11.86,11.84,11.85,153200.0,8.4324,8.4324,8.4182,8.4253,153200.0
2013-08-07 13:20:00,11.86,11.88,11.85,11.88,154400.0,8.4324,8.4466,8.4253,8.4466,154400.0
2013-08-07 13:30:00,11.88,11.92,11.88,11.92,271600.0,8.4466,8.4751,8.4466,8.4751,271600.0
2013-08-07 13:40:00,11.92,11.92,11.9,11.9,194400.0,8.4751,8.4751,8.4608,8.4608,194400.0
2013-08-07 13:50:00,11.91,11.95,11.91,11.94,282800.0,8.468,8.4964,8.468,8.4893,282800.0
2013-08-07 14:00:00,11.95,11.95,11.9,11.91,201600.0,8.4964,8.4964,8.4608,8.468,201600.0
2013-08-07 14:10:00,11.91,11.95,11.91,11.94,146400.0,8.468,8.4964,8.468,8.4893,146400.0
2013-08-07 14:20:00,11.94,11.95,11.9,11.92,183200.0,8.4893,8.4964,8.4608,8.4751,183200.0
2013-08-07 14:30:00,11.92,11.92,11.91,11.91,190400.0,8.4751,8.4751,8.468,8.468,190400.0
2013-08-07 14:40:00,11.9,11.92,11.9,11.92,196000.0,8.4608,8.4751,8.4608,8.4751,196000.0
2013-08-07 14:50:00,11.92,11.95,11.92,11.94,148800.0,8.4751,8.4964,8.4751,8.4893,148800.0
2013-08-07 15:00:00,11.95,11.99,11.94,11.97,258800.0,8.4964,8.5248,8.4893,8.5106,258800.0
2013-08-07 15:10:00,11.96,11.97,11.93,11.94,248400.0,8.5035,8.5106,8.4822,8.4893,248400.0
2013-08-07 15:20:00,11.94,11.97,11.94,11.96,261600.0,8.4893,8.5106,8.4893,8.5035,261600.0
2013-08-07 15:30:00,11.96,11.97,11.94,11.97,291200.0,8.5035,8.5106,8.4893,8.5106,291200.0
2013-08-07 15:40:00,11.97,11.99,11.96,11.99,525600.0,8.5106,8.5248,8.5035,8.5248,525600.0
2013-08-07 15:50:00,11.99,11.99,11.95,11.97,655200.0,8.5248,8.5248,8.4964,8.5106,655200.0
2013-08-08 09:30:00,11.97,12.18,11.96,12.15,439200.0,8.5106,8.6599,8.5035,8.6386,439200.0
2013-08-08 09:40:00,12.15,12.15,12.04,12.05,1089200.0,8.6386,8.6386,8.5604,8.5675,1089200.0
2013-08-08 09:50:00,12.06,12.15,12.05,12.15,499600.0,8.5746,8.6386,8.5675,8.6386,499600.0
2013-08-08 10:00:00,12.16,12.16,12.05,12.05,660800.0,8.6457,8.6457,8.5675,8.5675,660800.0
2013-08-08 10:10:00,12.05,12.05,11.99,12.01,153200.0,8.5675,8.5675,8.5248,8.5391,153200.0
2013-08-08 10:20:00,12.0,12.06,12.0,12.06,124800.0,8.5319,8.5746,8.5319,8.5746,124800.0
2013-08-08 10:30:00,12.06,12.06,11.99,11.99,158400.0,8.5746,8.5746,8.5248,8.5248,158400.0
2013-08-08 10:40:00,11.99,12.0,11.93,11.98,615200.0,8.5248,8.5319,8.4822,8.5177,615200.0
2013-08-08 10:50:00,11.98,11.98,11.91,11.95,645600.0,8.5177,8.5177,8.468,8.4964,645600.0
2013-08-08 11:00:00,11.95,12.03,11.95,12.0,171600.0,8.4964,8.5533,8.4964,8.5319,171600.0
2013-08-08 11:10:00,12.0,12.01,11.98,11.98,135200.0,8.5319,8.5391,8.5177,8.5177,135200.0
2013-08-08 11:20:00,11.97,11.99,11.94,11.99,271200.0,8.5106,8.5248,8.4893,8.5248,271200.0
2013-08-08 11:30:00,11.99,11.99,11.94,11.94,672000.0,8.5248,8.5248,8.4893,8.4893,672000.0
2013-08-08 11:40:00,11.94,11.97,11.94,11.94,93200.0,8.4893,8.5106,8.4893,8.4893,93200.0
2013-08-08 11:50:00,11.95,11.96,11.93,11.96,126000.0,8.4964,8.5035,8.4822,8.5035,126000.0
2013-08-08 12:00:00,11.96,12.01,11.96,12.01,93200.0,8.5035,8.5391,8.5035,8.5391,93200.0
2013-08-08 12:10:00,12.0,12.06,11.99,12.06,113200.0,8.5319,8.5746,8.5248,8.5746,113200.0
2013-08-08 12:20:00,12.06,12.06,12.05,12.05,90000.0,8.5746,8.5746,8.5675,8.5675,90000.0
2013-08-08 12:30:00,12.06,12.07,12.03,12.05,105600.0,8.5746,8.5817,8.5533,8.5675,105600.0
2013-08-08 12:40:00,12.05,12.06,12.04,12.05,88800.0,8.5675,8.5746,8.5604,8.5675,88800.0
2013-08-08 12:50:00,12.05,12.05,12.02,12.03,122400.0,8.5675,8.5675,8.5462,8.5533,122400.0
2013-08-08 13:00:00,12.03,12.07,12.03,12.05,110400.0,8.5533,8.5817,8.5533,8.5675,110400.0
2013-08-08 13:10:00,12.05,12.07,12.05,12.06,102400.0,8.5675,8.5817,8.5675,8.5746,102400.0
2013-08-08 13:20:00,12.06,12.08,12.05,12.08,114000.0,8.5746,8.5888,8.5675,8.5888,114000.0
2013-08-08 13:30:00,12.08,12.11,12.08,12.11,86800.0,8.5888,8.6102,8.5888,8.6102,86800.0
2013-08-08 13:40:00,12.11,12.13,12.11,12.12,94000.0,8.6102,8.6244,8.6102,8.6173,94000.0
2013-08-08 13:50:00,12.12,12.14,12.12,12.13,120000.0,8.6173,8.6315,8.6173,8.6244,120000.0
2013-08-08 14:00:00,12.13,12.15,12.13,12.13,332400.0,8.6244,8.6386,8.6244,8.6244,332400.0
2013-08-08 14:10:00,12.13,12.14,12.08,12.13,410000.0,8.6244,8.6315,8.5888,8.6244,410000.0
2013-08-08 14:20:00,12.13,12.15,12.08,12.12,437600.0,8.6244,8.6386,8.5888,8.6173,437600.0
2013-08-08 14:30:00,12.12,12.12,12.1,12.11,103200.0,8.6173,8.6173,8.603,8.6102,103200.0
2013-08-08 14:40:00,12.11,12.13,12.11,12.12,85200.0,8.6102,8.6244,8.6102,8.6173,85200.0
2013-08-08 14:50:00,12.12,12.12,12.11,12.11,127200.0,8.6173,8.6173,8.6102,8.6102,127200.0
2013-08-08 15:00:00,12.11,12.12,12.1,12.12,134400.0,8.6102,8.6173,8.603,8.6173,134400.0
2013-08-08 15:10:00,12.12,12.12,12.11,12.12,144400.0,8.6173,8.6173,8.6102,8.6173,144400.0
2013-08-08 15:20:00,12.12,12.12,12.1,12.11,205600.0,8.6173,8.6173,8.603,8.6102,205600.0
2013-08-08 15:30:00,12.11,12.12,12.1,12.11,230000.0,8.6102,8.6173,8.603,8.6102,230000.0
2013-08-08 15:40:00,12.11,12.13,12.11,12.13,303200.0,8.6102,8.6244,8.6102,8.6244,303200.0
2013-08-08 15:50:00,12.13,12.14,12.12,12.12,753600.0,8.6244,8.6315,8.6173,8.6173,753600.0
2013-08-09 09:30:00,12.06,12.13,12.03,12.12,474400.0,8.5746,8.6244,8.5533,8.6173,474400.0
2013-08-09 09:40:00,12.12,12.16,12.09,12.09,371600.0,8.6173,8.6457,8.5959,8.5959,371600.0
2013-08-09 09:50:00,12.09,12.13,12.08,12.08,163600.0,8.5959,8.6244,8.5888,8.5888,163600.0
2013-08-09 10:00:00,12.08,12.11,12.04,12.07,78800.0,8.5888,8.6102,8.5604,8.5817,78800.0
2013-08-09 10:10:00,12.07,12.1,12.06,12.09,121600.0,8.5817,8.603,8.5746,8.5959,121600.0
2013-08-09 10:20:00,12.09,12.15,12.05,12.15,237200.0,8.5959,8.6386,8.5675,8.6386,237200.0
2013-08-09 10:30:00,12.16,12.21,12.15,12.21,149600.0,8.6457,8.6813,8.6386,8.6813,149600.0
2013-08-09 10:40:00,12.2,12.25,12.18,12.24,344800.0,8.6741,8.7097,8.6599,8.7026,344800.0
2013-08-09 10:50:00,12.24,12.27,12.23,12.24,168000.0,8.7026,8.7239,8.6955,8.7026,168000.0
2013-08-09 11:00:00,12.24,12.24,12.19,12.2,158800.0,8.7026,8.7026,8.667,8.6741,158800.0
2013-08-09 11:10:00,12.2,12.22,12.19,12.2,186400.0,8.6741,8.6884,8.667,8.6741,186400.0
2013-08-09 11:20:00,12.19,12.2,12.15,12.17,74000.0,8.667,8.6741,8.6386,8.6528,74000.0
2013-08-09 11:30:00,12.17,12.18,12.15,12.15,409200.0,8.6528,8.6599,8.6386,8.6386,409200.0
2013-08-09 11:40:00,12.15,12.17,12.15,12.17,38000.0,8.6386,8.6528,8.6386,8.6528,38000.0
2013-08-09 11:50:00,12.16,12.24,12.16,12.22,304000.0,8.6457,8.7026,8.6457,8.6884,304000.0
2013-08-09 12:00:00,12.22,12.22,12.19,12.19,74800.0,8.6884,8.6884,8.667,8.667,74800.0
2013-08-09 12:10:00,12.19,12.25,12.19,12.23,74000.0,8.667,8.7097,8.667,8.6955,74000.0
2013-08-09 12:20:00,12.22,12.25,12.21,12.25,133600.0,8.6884,8.7097,8.6813,8.7097,133600.0
2013-08-09 12:30:00,12.25,12.31,12.24,12.31,172000.0,8.7097,8.7524,8.7026,8.7524,172000.0
2013-08-09 12:40:00,12.31,12.32,12.29,12.31,89200.0,8.7524,8.7595,8.7381,8.7524,89200.0
2013-08-09 12:50:00,12.31,12.33,12.31,12.32,66000.0,8.7524,8.7666,8.7524,8.7595,66000.0
2013-08-09 13:00:00,12.32,12.34,12.31,12.33,72000.0,8.7595,8.7737,8.7524,8.7666,72000.0
2013-08-09 13:10:00,12.33,12.34,12.32,12.34,59200.0,8.7666,8.7737,8.7595,8.7737,59200.0
2013-08-09 13:20:00,12.34,12.36,12.33,12.35,107600.0,8.7737,8.7879,8.7666,8.7808,107600.0
2013-08-09 13:30:00,12.35,12.36,12.33,12.34,81200.0,8.7808,8.7879,8.7666,8.7737,81200.0
2013-08-09 13:40:00,12.34,12.34,12.3,12.31,94400.0,8.7737,8.7737,8.7452,8.7524,94400.0
2013-08-09 13:50:00,12.31,12.32,12.3,12.31,57600.0,8.7524,8.7595,8.7452,8.7524,57600.0
2013-08-09 14:00:00,12.31,12.31,12.28,12.28,48000.0,8.7524,8.7524,8.731,8.731,48000.0
2013-08-09 14:10:00,12.28,12.3,12.28,12.29,64400.0,8.731,8.7452,8.731,8.7381,64400.0
2013-08-09 14:20:00,12.29,12.3,12.28,12.29,80000.0,8.7381,8.7452,8.731,8.7381,80000.0
2013-08-09 14:30:00,12.3,12.31,12.28,12.28,80400.0,8.7452,8.7524,8.731,8.731,80400.0
2013-08-09 14:40:00,12.28,12.28,12.26,12.28,70000.0,8.731,8.731,8.7168,8.731,70000.0
2013-08-09 14:50:00,12.28,12.29,12.27,12.28,64000.0,8.731,8.7381,8.7239,8.731,64000.0
2013-08-09 15:00:00,12.28,12.29,12.27,12.27,76000.0,8.731,8.7381,8.7239,8.7239,76000.0
2013-08-09 15:10:00,12.27,12.27,12.24,12.26,87200.0,8.7239,8.7239,8.7026,8.7168,87200.0
2013-08-09 15:20:00,12.26,12.26,12.24,12.24,134800.0,8.7168,8.7168,8.7026,8.7026,134800.0
2013-08-09 15:30:00,12.25,12.25,12.22,12.23,162800.0,8.7097,8.7097,8.6884,8.6955,162800.0
2013-08-09 15:40:00,12.23,12.25,12.23,12.24,354800.0,8.6955,8.7097,8.6955,8.7026,354800.0
2013-08-09 15:50:00,12.24,12.27,12.24,12.24,614800.0,8.7026,8.7239,8.7026,8.7026,614800.0
2013-08-12 09:30:00,12.14,12.24,12.1,12.24,362400.0,8.6315,8.7026,8.603,8.7026,362400.0
2013-08-12 09:40:00,12.24,12.28,12.16,12.18,158400.0,8.7026,8.731,8.6457,8.6599,158400.0
2013-08-12 09:50:00,12.18,12.24,12.17,12.23,232400.0,8.6599,8.7026,8.6528,8.6955,232400.0
2013-08-12 10:00:00,12.23,12.27,12.22,12.27,332800.0,8.6955,8.7239,8.6884,8.7239,332800.0
2013-08-12 10:10:00,12.27,12.29,12.25,12.25,319600.0,8.7239,8.7381,8.7097,8.7097,319600.0
2013-08-12 10:20:00,12.26,12.28,12.25,12.27,110400.0,8.7168,8.731,8.7097,8.7239,110400.0
2013-08-12 10:30:00,12.28,12.31,12.28,12.31,131200.0,8.731,8.7524,8.731,8.7524,131200.0
2013-08-12 10:40:00,12.31,12.34,12.29,12.32,208800.0,8.7524,8.7737,8.7381,8.7595,208800.0
2013-08-12 10:50:00,12.31,12.34,12.3,12.33,238400.0,8.7524,8.7737,8.7452,8.7666,238400.0
2013-08-12 11:00:00,12.33,12.34,12.29,12.29,240800.0,8.7666,8.7737,8.7381,8.7381,240800.0
2013-08-12 11:10:00,12.29,12.33,12.27,12.32,374400.0,8.7381,8.7666,8.7239,8.7595,374400.0
2013-08-12 11:20:00,12.32,12.36,12.31,12.35,31600.0,8.7595,8.7879,8.7524,8.7808,31600.0
2013-08-12 11:30:00,12.36,12.37,12.35,12.37,59200.0,8.7879,8.795,8.7808,8.795,59200.0
2013-08-12 11:40:00,12.37,12.39,12.37,12.38,57600.0,8.795,8.8092,8.795,8.8021,57600.0
2013-08-12 11:50:00,12.37,12.38,12.34,12.35,40000.0,8.795,8.8021,8.7737,8.7808,40000.0
2013-08-12 12:00:00,12.35,12.35,12.34,12.35,40400.0,8.7808,8.7808,8.7737,8.7808,40400.0
2013-08-12 12:10:00,12.35,12.35,12.32,12.33,58400.0,8.7808,8.7808,8.7595,8.7666,58400.0
2013-08-12 12:20:00,12.34,12.35,12.33,12.35,42800.0,8.7737,8.7808,8.7666,8.7808,42800.0
2013-08-12 12:30:00,12.34,12.35,12.34,12.35,68400.0,8.7737,8.7808,8.7737,8.7808,68400.0
2013-08-12 12:40:00,12.34,12.37,12.34,12.37,27600.0,8.7737,8.795,8.7737,8.795,27600.0
2013-08-12 12:50:00,12.37,12.4,12.37,12.39,53200.0,8.795,8.8163,8.795,8.8092,53200.0
2013-08-12 13:00:00,12.39,12.4,12.38,12.38,48800.0,8.8092,8.8163,8.8021,8.8021,48800.0
2013-08-12 13:10:00,12.38,12.38,12.34,12.35,67200.0,8.8021,8.8021,8.7737,8.7808,67200.0
2013-08-12 13:20:00,12.35,12.35,12.33,12.34,66800.0,8.7808,8.7808,8.7666,8.7737,66800.0
2013-08-12 13:30:00,12.34,12.35,12.33,12.35,55600.0,8.7737,8.7808,8.7666,8.7808,55600.0
2013-08-12 13:40:00,12.35,12.36,12.34,12.35,52400.0,8.7808,8.7879,8.7737,8.7808,52400.0
2013-08-12 13:50:00,12.35,12.35,12.34,12.35,70800.0,8.7808,8.7808,8.7737,8.7808,70800.0
2013-08-12 14:00:00,12.35,12.36,12.34,12.35,80000.0,8.7808,8.7879,8.7737,8.7808,80000.0
2013-08-12 14:10:00,12.36,12.36,12.35,12.35,77200.0,8.7879,8.7879,8.7808,8.7808,77200.0
2013-08-12 14:20:00,12.35,12.36,12.34,12.35,75200.0,8.7808,8.7879,8.7737,8.7808,75200.0
2013-08-12 14:30:00,12.35,12.36,12.34,12.36,83600.0,8.7808,8.7879,8.7737,8.7879,83600.0
2013-08-12 14:40:00,12.36,12.37,12.36,12.37,66400.0,8.7879,8.795,8.7879,8.795,66400.0
2013-08-12 14:50:00,12.37,12.37,12.34,12.34,60800.0,8.795,8.795,8.7737,8.7737,60800.0
2013-08-12 15:00:00,12.35,12.35,12.33,12.33,66400.0,8.7808,8.7808,8.7666,8.7666,66400.0
2013-08-12 15:10:00,12.33,12.35,12.33,12.33,94000.0,8.7666,8.7808,8.7666,8.7666,94000.0
2013-08-12 15:20:00,12.34,12.35,12.33,12.34,99600.0,8.7737,8.7808,8.7666,8.7737,99600.0
2013-08-12 15:30:00,12.34,12.37,12.34,12.37,128400.0,8.7737,8.795,8.7737,8.795,128400.0
2013-08-12 15:40:00,12.37,12.38,12.36,12.36,277200.0,8.795,8.8021,8.7879,8.7879,277200.0
2013-08-12 15:50:00,12.36,12.37,12.35,12.37,418400.0,8.7879,8.795,8.7808,8.795,418400.0
2013-08-13 09:30:00,12.4,12.4,12.3,12.31,129600.0,8.8163,8.8163,8.7452,8.7524,129600.0
2013-08-13 09:40:00,12.32,12.34,12.31,12.33,208000.0,8.7595,8.7737,8.7524,8.7666,208000.0
2013-08-13 09:50:00,12.34,12.36,12.33,12.36,60000.0,8.7737,8.7879,8.7666,8.7879,60000.0
2013-08-13 10:00:00,12.35,12.35,12.26,12.26,299600.0,8.7808,8.7808,8.7168,8.7168,299600.0
2013-08-13 10:10:00,12.26,12.28,12.22,12.23,109600.0,8.7168,8.731,8.6884,8.6955,109600.0
2013-08-13 10:20:00,12.23,12.24,12.19,12.22,262800.0,8.6955,8.7026,8.667,8.6884,262800.0
2013-08-13 10:30:00,12.22,12.27,12.21,12.27,362800.0,8.6884,8.7239,8.6813,8.7239,362800.0
2013-08-13 10:40:00,12.27,12.29,12.24,12.24,139200.0,8.7239,8.7381,8.7026,8.7026,139200.0
2013-08-13 10:50:00,12.24,12.24,12.2,12.21,363200.0,8.7026,8.7026,8.6741,8.6813,363200.0
2013-08-13 11:00:00,12.21,12.3,12.21,12.29,260800.0,8.6813,8.7452,8.6813,8.7381,260800.0
2013-08-13 11:10:00,12.29,12.31,12.26,12.3,182000.0,8.7381,8.7524,8.7168,8.7452,182000.0
2013-08-13 11:20:00,12.3,12.34,12.3,12.31,208800.0,8.7452,8.7737,8.7452,8.7524,208800.0
2013-08-13 11:30:00,12.31,12.38,12.31,12.34,194800.0,8.7524,8.8021,8.7524,8.7737,194800.0
2013-08-13 11:40:00,12.35,12.36,12.33,12.35,272400.0,8.7808,8.7879,8.7666,8.7808,272400.0
2013-08-13 11:50:00,12.34,12.35,12.32,12.33,118400.0,8.7737,8.7808,8.7595,8.7666,118400.0
2013-08-13 12:00:00,12.33,12.35,12.33,12.34,22800.0,8.7666,8.7808,8.7666,8.7737,22800.0
2013-08-13 12:10:00,12.34,12.36,12.34,12.36,42000.0,8.7737,8.7879,8.7737,8.7879,42000.0
2013-08-13 12:20:00,12.36,12.4,12.36,12.4,67200.0,8.7879,8.8163,8.7879,8.8163,67200.0
2013-08-13 12:30:00,12.4,12.42,12.39,12.39,66000.0,8.8163,8.8306,8.8092,8.8092,66000.0
2013-08-13 12:40:00,12.39,12.4,12.38,12.4,87200.0,8.8092,8.8163,8.8021,8.8163,87200.0
2013-08-13 12:50:00,12.4,12.4,12.38,12.39,36000.0,8.8163,8.8163,8.8021,8.8092,36000.0
2013-08-13 13:00:00,12.38,12.4,12.37,12.37,101200.0,8.8021,8.8163,8.795,8.795,101200.0
2013-08-13 13:10:00,12.37,12.37,12.35,12.35,64400.0,8.795,8.795,8.7808,8.7808,64400.0
2013-08-13 13:20:00,12.35,12.36,12.34,12.34,112400.0,8.7808,8.7879,8.7737,8.7737,112400.0
2013-08-13 13:30:00,12.34,12.35,12.31,12.32,73200.0,8.7737,8.7808,8.7524,8.7595,73200.0
2013-08-13 13:40:00,12.32,12.35,12.31,12.34,40400.0,8.7595,8.7808,8.7524,8.7737,40400.0
2013-08-13 13:50:00,12.34,12.37,12.34,12.37,56800.0,8.7737,8.795,8.7737,8.795,56800.0
2013-08-13 14:00:00,12.37,12.37,12.35,12.36,63600.0,8.795,8.795,8.7808,8.7879,63600.0
2013-08-13 14:10:00,12.36,12.36,12.34,12.34,82400.0,8.7879,8.7879,8.7737,8.7737,82400.0
2013-08-13 14:20:00,12.34,12.35,12.32,12.33,130800.0,8.7737,8.7808,8.7595,8.7666,130800.0
2013-08-13 14:30:00,12.33,12.35,12.33,12.33,94000.0,8.7666,8.7808,8.7666,8.7666,94000.0
2013-08-13 14:40:00,12.33,12.34,12.31,12.31,99600.0,8.7666,8.7737,8.7524,8.7524,99600.0
2013-08-13 14:50:00,12.31,12.31,12.3,12.31,82000.0,8.7524,8.7524,8.7452,8.7524,82000.0
2013-08-13 15:00:00,12.3,12.31,12.29,12.29,92400.0,8.7452,8.7524,8.7381,8.7381,92400.0
2013-08-13 15:10:00,12.29,12.31,12.28,12.3,138800.0,8.7381,8.7524,8.731,8.7452,138800.0
2013-08-13 15:20:00,12.3,12.32,12.3,12.31,142400.0,8.7452,8.7595,8.7452,8.7524,142400.0
2013-08-13 15:30:00,12.3,12.32,12.3,12.31,167600.0,8.7452,8.7595,8.7452,8.7524,167600.0
2013-08-13 15:40:00,12.31,12.32,12.31,12.32,265600.0,8.7524,8.7595,8.7524,8.7595,265600.0
2013-08-13 15:50:00,12.32,12.32,12.3,12.31,415200.0,8.7595,8.7595,8.7452,8.7524,415200.0
2013-08-14 09:30:00,12.27,12.31,12.25,12.31,66000.0,8.7239,8.7524,8.7097,8.7524,66000.0
2013-08-14 09:40:00,12.32,12.4,12.29,12.38,201200.0,8.7595,8.8163,8.7381,8.8021,201200.0
2013-08-14 09:50:00,12.38,12.41,12.35,12.39,210400.0,8.8021,8.8235,8.7808,8.8092,210400.0
2013-08-14 10:00:00,12.39,12.4,12.32,12.32,85600.0,8.8092,8.8163,8.7595,8.7595,85600.0
2013-08-14 10:10:00,12.32,12.33,12.27,12.29,383200.0,8.7595,8.7666,8.7239,8.7381,383200.0
2013-08-14 10:20:00,12.29,12.32,12.28,12.28,311600.0,8.7381,8.7595,8.731,8.731,311600.0
2013-08-14 10:30:00,12.28,12.3,12.25,12.25,84800.0,8.731,8.7452,8.7097,8.7097,84800.0
2013-08-14 10:40:00,12.25,12.26,12.21,12.21,88400.0,8.7097,8.7168,8.6813,8.6813,88400.0
2013-08-14 10:50:00,12.21,12.22,12.18,12.22,156000.0,8.6813,8.6884,8.6599,8.6884,156000.0
2013-08-14 11:00:00,12.22,12.22,12.17,12.18,70000.0,8.6884,8.6884,8.6528,8.6599,70000.0
2013-08-14 11:10:00,12.18,12.19,12.15,12.17,125600.0,8.6599,8.667,8.6386,8.6528,125600.0
2013-08-14 11:20:00,12.17,12.17,12.13,12.14,80000.0,8.6528,8.6528,8.6244,8.6315,80000.0
2013-08-14 11:30:00,12.15,12.2,12.14,12.2,97200.0,8.6386,8.6741,8.6315,8.6741,97200.0
2013-08-14 11:40:00,12.2,12.24,12.2,12.22,77600.0,8.6741,8.7026,8.6741,8.6884,77600.0
2013-08-14 11:50:00,12.22,12.23,12.2,12.22,56400.0,8.6884,8.6955,8.6741,8.6884,56400.0
2013-08-14 12:00:00,12.22,12.27,12.22,12.26,77600.0,8.6884,8.7239,8.6884,8.7168,77600.0
2013-08-14 12:10:00,12.26,12.27,12.25,12.26,37600.0,8.7168,8.7239,8.7097,8.7168,37600.0
2013-08-14 12:20:00,12.26,12.28,12.24,12.28,37600.0,8.7168,8.731,8.7026,8.731,37600.0
2013-08-14 12:30:00,12.28,12.29,12.25,12.26,54800.0,8.731,8.7381,8.7097,8.7168,54800.0
2013-08-14 12:40:00,12.26,12.27,12.25,12.26,34800.0,8.7168,8.7239,8.7097,8.7168,34800.0
2013-08-14 12:50:00,12.26,12.26,12.24,12.25,34800.0,8.7168,8.7168,8.7026,8.7097,34800.0
2013-08-14 13:00:00,12.24,12.24,12.19,12.23,167200.0,8.7026,8.7026,8.667,8.6955,167200.0
2013-08-14 13:10:00,12.23,12.23,12.21,12.22,34400.0,8.6955,8.6955,8.6813,8.6884,34400.0
2013-08-14 13:20:00,12.23,12.23,12.21,12.22,31600.0,8.6955,8.6955,8.6813,8.6884,31600.0
2013-08-14 13:30:00,12.22,12.24,12.19,12.21,136400.0,8.6884,8.7026,8.667,8.6813,136400.0
2013-08-14 13:40:00,12.21,12.22,12.16,12.19,161600.0,8.6813,8.6884,8.6457,8.667,161600.0
2013-08-14 13:50:00,12.2,12.22,12.2,12.21,29600.0,8.6741,8.6884,8.6741,8.6813,29600.0
2013-08-14 14:00:00,12.21,12.24,12.21,12.23,33600.0,8.6813,8.7026,8.6813,8.6955,33600.0
2013-08-14 14:10:00,12.24,12.25,12.23,12.24,68400.0,8.7026,8.7097,8.6955,8.7026,68400.0
2013-08-14 14:20:00,12.24,12.24,12.22,12.24,73200.0,8.7026,8.7026,8.6884,8.7026,73200.0
2013-08-14 14:30:00,12.24,12.24,12.22,12.23,51600.0,8.7026,8.7026,8.6884,8.6955,51600.0
2013-08-14 14:40:00,12.23,12.25,12.22,12.24,50000.0,8.6955,8.7097,8.6884,8.7026,50000.0
2013-08-14 14:50:00,12.24,12.25,12.22,12.23,144800.0,8.7026,8.7097,8.6884,8.6955,144800.0
2013-08-14 15:00:00,12.23,12.23,12.2,12.21,112800.0,8.6955,8.6955,8.6741,8.6813,112800.0
2013-08-14 15:10:00,12.21,12.23,12.2,12.22,101600.0,8.6813,8.6955,8.6741,8.6884,101600.0
2013-08-14 15:20:00,12.21,12.22,12.2,12.21,100800.0,8.6813,8.6884,8.6741,8.6813,100800.0
2013-08-14 15:30:00,12.2,12.2,12.17,12.18,181600.0,8.6741,8.6741,8.6528,8.6599,181600.0
2013-08-14 15:40:00,12.17,12.18,12.15,12.16,279200.0,8.6528,8.6599,8.6386,8.6457,279200.0
2013-08-14 15:50:00,12.15,12.18,12.15,12.17,426400.0,8.6386,8.6599,8.6386,8.6528,426400.0
2013-08-15 09:30:00,12.05,12.12,12.01,12.04,400000.0,8.5675,8.6173,8.5391,8.5604,400000.0
2013-08-15 09:40:00,12.04,12.07,12.0,12.0,253600.0,8.5604,8.5817,8.5319,8.5319,253600.0
2013-08-15 09:50:00,11.99,12.0,11.9,11.91,212800.0,8.5248,8.5319,8.4608,8.468,212800.0
2013-08-15 10:00:00,11.9,11.97,11.9,11.93,94400.0,8.4608,8.5106,8.4608,8.4822,94400.0
2013-08-15 10:10:00,11.93,11.96,11.9,11.92,71600.0,8.4822,8.5035,8.4608,8.4751,71600.0
2013-08-15 10:20:00,11.93,12.03,11.93,12.03,180800.0,8.4822,8.5533,8.4822,8.5533,180800.0
2013-08-15 10:30:00,12.03,12.05,11.99,12.04,168000.0,8.5533,8.5675,8.5248,8.5604,168000.0
2013-08-15 10:40:00,12.04,12.04,12.0,12.03,210400.0,8.5604,8.5604,8.5319,8.5533,210400.0
2013-08-15 10:50:00,12.03,12.03,12.0,12.02,36800.0,8.5533,8.5533,8.5319,8.5462,36800.0
2013-08-15 11:00:00,12.01,12.02,11.97,11.97,58400.0,8.5391,8.5462,8.5106,8.5106,58400.0
2013-08-15 11:10:00,11.99,11.99,11.94,11.94,106800.0,8.5248,8.5248,8.4893,8.4893,106800.0
2013-08-15 11:20:00,11.94,11.95,11.91,11.92,156800.0,8.4893,8.4964,8.468,8.4751,156800.0
2013-08-15 11:30:00,11.91,11.92,11.91,11.92,81600.0,8.468,8.4751,8.468,8.4751,81600.0
2013-08-15 11:40:00,11.92,11.93,11.9,11.91,124800.0,8.4751,8.4822,8.4608,8.468,124800.0
2013-08-15 11:50:00,11.91,11.93,11.9,11.9,69200.0,8.468,8.4822,8.4608,8.4608,69200.0
2013-08-15 12:00:00,11.91,11.92,11.9,11.92,100800.0,8.468,8.4751,8.4608,8.4751,100800.0
2013-08-15 12:10:00,11.92,11.97,11.91,11.97,101200.0,8.4751,8.5106,8.468,8.5106,101200.0
2013-08-15 12:20:00,11.96,11.98,11.95,11.95,78400.0,8.5035,8.5177,8.4964,8.4964,78400.0
2013-08-15 12:30:00,11.95,11.97,11.92,11.92,40400.0,8.4964,8.5106,8.4751,8.4751,40400.0
2013-08-15 12:40:00,11.92,11.93,11.91,11.91,65200.0,8.4751,8.4822,8.468,8.468,65200.0
2013-08-15 12:50:00,11.91,11.93,11.91,11.91,80800.0,8.468,8.4822,8.468,8.468,80800.0
2013-08-15 13:00:00,11.9,11.9,11.87,11.88,88400.0,8.4608,8.4608,8.4395,8.4466,88400.0
2013-08-15 13:10:00,11.88,11.88,11.84,11.86,93200.0,8.4466,8.4466,8.4182,8.4324,93200.0
2013-08-15 13:20:00,11.85,11.86,11.85,11.86,61600.0,8.4253,8.4324,8.4253,8.4324,61600.0
2013-08-15 13:30:00,11.85,11.88,11.85,11.88,33200.0,8.4253,8.4466,8.4253,8.4466,33200.0
2013-08-15 13:40:00,11.88,11.91,11.88,11.9,27200.0,8.4466,8.468,8.4466,8.4608,27200.0
2013-08-15 13:50:00,11.9,11.9,11.89,11.89,41200.0,8.4608,8.4608,8.4537,8.4537,41200.0
2013-08-15 14:00:00,11.9,11.9,11.86,11.87,66400.0,8.4608,8.4608,8.4324,8.4395,66400.0
2013-08-15 14:10:00,11.88,11.88,11.86,11.88,76800.0,8.4466,8.4466,8.4324,8.4466,76800.0
2013-08-15 14:20:00,11.88,11.92,11.88,11.91,64400.0,8.4466,8.4751,8.4466,8.468,64400.0
2013-08-15 14:30:00,11.92,11.95,11.92,11.94,52800.0,8.4751,8.4964,8.4751,8.4893,52800.0
2013-08-15 14:40:00,11.94,11.96,11.93,11.94,52800.0,8.4893,8.5035,8.4822,8.4893,52800.0
2013-08-15 14:50:00,11.93,11.95,11.93,11.94,52000.0,8.4822,8.4964,8.4822,8.4893,52000.0
2013-08-15 15:00:00,11.94,11.95,11.93,11.94,287200.0,8.4893,8.4964,8.4822,8.4893,287200.0
2013-08-15 15:10:00,11.94,11.94,11.91,11.92,89600.0,8.4893,8.4893,8.468,8.4751,89600.0
2013-08-15 15:20:00,11.92,11.92,11.9,11.91,57200.0,8.4751,8.4751,8.4608,8.468,57200.0
2013-08-15 15:30:00,11.91,11.95,11.91,11.95,170000.0,8.468,8.4964,8.468,8.4964,170000.0
2013-08-15 15:40:00,11.94,11.95,11.93,11.93,236400.0,8.4893,8.4964,8.4822,8.4822,236400.0
2013-08-15 15:50:00,11.94,11.94,11.92,11.93,463600.0,8.4893,8.4893,8.4751,8.4822,463600.0
2013-08-16 09:30:00,11.87,11.91,11.76,11.91,384400.0,8.4395,8.468,8.3613,8.468,384400.0
2013-08-16 09:40:00,11.9,12.02,11.9,11.99,90400.0,8.4608,8.5462,8.4608,8.5248,90400.0
2013-08-16 09:50:00,11.98,12.1,11.98,12.08,132800.0,8.5177,8.603,8.5177,8.5888,132800.0
2013-08-16 10:00:00,12.08,12.13,12.05,12.11,116400.0,8.5888,8.6244,8.5675,8.6102,116400.0
2013-08-16 10:10:00,12.12,12.13,12.11,12.12,76000.0,8.6173,8.6244,8.6102,8.6173,76000.0
2013-08-16 10:20:00,12.12,12.13,12.07,12.13,159200.0,8.6173,8.6244,8.5817,8.6244,159200.0
2013-08-16 10:30:00,12.12,12.12,12.07,12.08,359600.0,8.6173,8.6173,8.5817,8.5888,359600.0
2013-08-16 10:40:00,12.09,12.11,12.08,12.1,124800.0,8.5959,8.6102,8.5888,8.603,124800.0
2013-08-16 10:50:00,12.1,12.1,12.04,12.06,65600.0,8.603,8.603,8.5604,8.5746,65600.0
2013-08-16 11:00:00,12.06,12.06,11.98,11.98,184000.0,8.5746,8.5746,8.5177,8.5177,184000.0
2013-08-16 11:10:00,11.98,11.99,11.94,11.95,282800.0,8.5177,8.5248,8.4893,8.4964,282800.0
2013-08-16 11:20:00,11.95,11.96,11.91,11.92,157200.0,8.4964,8.5035,8.468,8.4751,157200.0
2013-08-16 11:30:00,11.92,11.93,11.9,11.93,88800.0,8.4751,8.4822,8.4608,8.4822,88800.0
2013-08-16 11:40:00,11.94,11.95,11.92,11.95,112800.0,8.4893,8.4964,8.4751,8.4964,112800.0
2013-08-16 11:50:00,11.95,11.96,11.93,11.96,58800.0,8.4964,8.5035,8.4822,8.5035,58800.0
2013-08-16 12:00:00,11.95,11.98,11.95,11.98,81200.0,8.4964,8.5177,8.4964,8.5177,81200.0
2013-08-16 12:10:00,11.99,12.04,11.98,12.03,84400.0,8.5248,8.5604,8.5177,8.5533,84400.0
2013-08-16 12:20:00,12.03,12.05,11.99,12.01,287600.0,8.5533,8.5675,8.5248,8.5391,287600.0
2013-08-16 12:30:00,12.0,12.02,11.97,11.99,150000.0,8.5319,8.5462,8.5106,8.5248,150000.0
2013-08-16 12:40:00,11.99,12.01,11.96,11.97,266400.0,8.5248,8.5391,8.5035,8.5106,266400.0
2013-08-16 12:50:00,11.97,11.98,11.97,11.98,38400.0,8.5106,8.5177,8.5106,8.5177,38400.0
2013-08-16 13:00:00,11.98,11.98,11.95,11.96,41200.0,8.5177,8.5177,8.4964,8.5035,41200.0
2013-08-16 13:10:00,11.96,11.97,11.95,11.97,62400.0,8.5035,8.5106,8.4964,8.5106,62400.0
2013-08-16 13:20:00,11.97,11.98,11.96,11.97,62000.0,8.5106,8.5177,8.5035,8.5106,62000.0
2013-08-16 13:30:00,11.98,11.99,11.96,11.96,34800.0,8.5177,8.5248,8.5035,8.5035,34800.0
2013-08-16 13:40:00,11.97,11.97,11.95,11.97,57600.0,8.5106,8.5106,8.4964,8.5106,57600.0
2013-08-16 13:50:00,11.97,11.98,11.95,11.96,86800.0,8.5106,8.5177,8.4964,8.5035,86800.0
2013-08-16 14:00:00,11.96,11.96,11.94,11.94,54800.0,8.5035,8.5035,8.4893,8.4893,54800.0
2013-08-16 14:10:00,11.95,11.96,11.93,11.93,75600.0,8.4964,8.5035,8.4822,8.4822,75600.0
2013-08-16 14:20:00,11.93,11.96,11.93,11.96,50400.0,8.4822,8.5035,8.4822,8.5035,50400.0
2013-08-16 14:30:00,11.96,11.96,11.92,11.93,69200.0,8.5035,8.5035,8.4751,8.4822,69200.0
2013-08-16 14:40:00,11.93,11.94,11.93,11.93,73200.0,8.4822,8.4893,8.4822,8.4822,73200.0
2013-08-16 14:50:00,11.93,11.95,11.93,11.95,92000.0,8.4822,8.4964,8.4822,8.4964,92000.0
2013-08-16 15:00:00,11.95,11.95,11.94,11.95,109200.0,8.4964,8.4964,8.4893,8.4964,109200.0
2013-08-16 15:10:00,11.95,11.95,11.94,11.94,113200.0,8.4964,8.4964,8.4893,8.4893,113200.0
2013-08-16 15:20:00,11.94,11.95,11.93,11.94,119200.0,8.4893,8.4964,8.4822,8.4893,119200.0
2013-08-16 15:30:00,11.93,11.94,11.93,11.93,202000.0,8.4822,8.4893,8.4822,8.4822,202000.0
2013-08-16 15:40:00,11.93,11.94,11.9,11.91,401200.0,8.4822,8.4893,8.4608,8.468,401200.0
2013-08-16 15:50:00,11.91,11.91,11.9,11.9,563600.0,8.468,8.468,8.4608,8.4608,563600.0
2013-08-19 09:30:00,11.93,11.98,11.93,11.95,257200.0,8.4822,8.5177,8.4822,8.4964,257200.0
2013-08-19 09:40:00,11.95,11.96,11.95,11.96,102800.0,8.4964,8.5035,8.4964,8.5035,102800.0
2013-08-19 09:50:00,11.96,12.02,11.95,12.02,273200.0,8.5035,8.5462,8.4964,8.5462,273200.0
2013-08-19 10:00:00,12.03,12.06,12.0,12.02,147200.0,8.5533,8.5746,8.5319,8.5462,147200.0
2013-08-19 10:10:00,12.02,12.02,11.97,11.99,112000.0,8.5462,8.5462,8.5106,8.5248,112000.0
2013-08-19 10:20:00,11.99,11.99,11.97,11.98,82000.0,8.5248,8.5248,8.5106,8.5177,82000.0
2013-08-19 10:30:00,11.98,11.99,11.97,11.97,149600.0,8.5177,8.5248,8.5106,8.5106,149600.0
2013-08-19 10:40:00,11.97,11.98,11.96,11.97,95600.0,8.5106,8.5177,8.5035,8.5106,95600.0
2013-08-19 10:50:00,11.98,11.98,11.95,11.97,153600.0,8.5177,8.5177,8.4964,8.5106,153600.0
2013-08-19 11:00:00,11.97,11.98,11.95,11.97,102800.0,8.5106,8.5177,8.4964,8.5106,102800.0
2013-08-19 11:10:00,11.96,11.97,11.95,11.96,137200.0,8.5035,8.5106,8.4964,8.5035,137200.0
2013-08-19 11:20:00,11.96,11.96,11.94,11.95,92000.0,8.5035,8.5035,8.4893,8.4964,92000.0
2013-08-19 11:30:00,11.94,11.97,11.93,11.96,106800.0,8.4893,8.5106,8.4822,8.5035,106800.0
2013-08-19 11:40:00,11.96,11.97,11.95,11.95,118800.0,8.5035,8.5106,8.4964,8.4964,118800.0
2013-08-19 11:50:00,11.95,11.97,11.94,11.95,78000.0,8.4964,8.5106,8.4893,8.4964,78000.0
2013-08-19 12:00:00,11.95,11.96,11.94,11.94,104400.0,8.4964,8.5035,8.4893,8.4893,104400.0
2013-08-19 12:10:00,11.94,11.94,11.93,11.94,96400.0,8.4893,8.4893,8.4822,8.4893,96400.0
2013-08-19 12:20:00,11.94,11.94,11.9,11.9,116000.0,8.4893,8.4893,8.4608,8.4608,116000.0
2013-08-19 12:30:00,11.9,11.92,11.89,11.91,295600.0,8.4608,8.4751,8.4537,8.468,295600.0
2013-08-19 12:40:00,11.91,11.94,11.9,11.93,223200.0,8.468,8.4893,8.4608,8.4822,223200.0
2013-08-19 12:50:00,11.93,11.94,11.93,11.93,90400.0,8.4822,8.4893,8.4822,8.4822,90400.0
2013-08-19 13:00:00,11.93,11.93,11.92,11.93,133200.0,8.4822,8.4822,8.4751,8.4822,133200.0
2013-08-19 13:10:00,11.93,11.93,11.9,11.91,86000.0,8.4822,8.4822,8.4608,8.468,86000.0
2013-08-19 13:20:00,11.91,11.93,11.9,11.9,61600.0,8.468,8.4822,8.4608,8.4608,61600.0
2013-08-19 13:30:00,11.9,11.95,11.9,11.94,485200.0,8.4608,8.4964,8.4608,8.4893,485200.0
2013-08-19 13:40:00,11.94,11.96,11.93,11.94,116800.0,8.4893,8.5035,8.4822,8.4893,116800.0
2013-08-19 13:50:00,11.95,11.95,11.94,11.95,94000.0,8.4964,8.4964,8.4893,8.4964,94000.0
2013-08-19 14:00:00,11.95,11.95,11.94,11.95,198000.0,8.4964,8.4964,8.4893,8.4964,198000.0
2013-08-19 14:10:00,11.95,11.95,11.94,11.95,144400.0,8.4964,8.4964,8.4893,8.4964,144400.0
2013-08-19 14:20:00,11.95,11.95,11.91,11.92,132800.0,8.4964,8.4964,8.468,8.4751,132800.0
2013-08-19 14:30:00,11.92,11.93,11.9,11.92,84400.0,8.4751,8.4822,8.4608,8.4751,84400.0
2013-08-19 14:40:00,11.92,11.94,11.91,11.94,84000.0,8.4751,8.4893,8.468,8.4893,84000.0
2013-08-19 14:50:00,11.94,11.94,11.92,11.93,61600.0,8.4893,8.4893,8.4751,8.4822,61600.0
2013-08-19 15:00:00,11.93,11.94,11.92,11.92,137200.0,8.4822,8.4893,8.4751,8.4751,137200.0
2013-08-19 15:10:00,11.93,11.95,11.92,11.94,184000.0,8.4822,8.4964,8.4751,8.4893,184000.0
2013-08-19 15:20:00,11.94,11.95,11.93,11.94,147200.0,8.4893,8.4964,8.4822,8.4893,147200.0
2013-08-19 15:30:00,11.94,11.94,11.92,11.93,202800.0,8.4893,8.4893,8.4751,8.4822,202800.0
2013-08-19 15:40:00,11.93,11.95,11.92,11.93,347200.0,8.4822,8.4964,8.4751,8.4822,347200.0
2013-08-19 15:50:00,11.93,11.94,11.92,11.92,623200.0,8.4822,8.4893,8.4751,8.4751,623200.0
2013-08-20 09:30:00,12.04,12.06,11.94,11.97,325600.0,8.5604,8.5746,8.4893,8.5106,325600.0
2013-08-20 09:40:00,11.96,12.02,11.93,11.98,195200.0,8.5035,8.5462,8.4822,8.5177,195200.0
2013-08-20 09:50:00,11.97,12.01,11.95,11.97,152800.0,8.5106,8.5391,8.4964,8.5106,152800.0
2013-08-20 10:00:00,11.97,11.98,11.94,11.97,217200.0,8.5106,8.5177,8.4893,8.5106,217200.0
2013-08-20 10:10:00,11.96,11.99,11.95,11.96,242000.0,8.5035,8.5248,8.4964,8.5035,242000.0
2013-08-20 10:20:00,11.96,12.0,11.95,11.99,177200.0,8.5035,8.5319,8.4964,8.5248,177200.0
2013-08-20 10:30:00,11.99,12.0,11.97,11.99,379200.0,8.5248,8.5319,8.5106,8.5248,379200.0
2013-08-20 10:40:00,11.99,12.0,11.97,11.99,136000.0,8.5248,8.5319,8.5106,8.5248,136000.0
2013-08-20 10:50:00,11.99,12.0,11.97,11.98,216000.0,8.5248,8.5319,8.5106,8.5177,216000.0
2013-08-20 11:00:00,11.98,11.99,11.97,11.99,62800.0,8.5177,8.5248,8.5106,8.5248,62800.0
2013-08-20 11:10:00,11.98,11.99,11.97,11.98,45600.0,8.5177,8.5248,8.5106,8.5177,45600.0
2013-08-20 11:20:00,11.98,12.0,11.95,11.95,109600.0,8.5177,8.5319,8.4964,8.4964,109600.0
2013-08-20 11:30:00,11.96,11.99,11.96,11.98,101600.0,8.5035,8.5248,8.5035,8.5177,101600.0
2013-08-20 11:40:00,11.99,12.02,11.99,12.01,236800.0,8.5248,8.5462,8.5248,8.5391,236800.0
2013-08-20 11:50:00,12.01,12.03,12.0,12.0,216000.0,8.5391,8.5533,8.5319,8.5319,216000.0
2013-08-20 12:00:00,12.01,12.03,12.0,12.01,162400.0,8.5391,8.5533,8.5319,8.5391,162400.0
2013-08-20 12:10:00,12.01,12.05,12.0,12.02,183200.0,8.5391,8.5675,8.5319,8.5462,183200.0
2013-08-20 12:20:00,12.02,12.07,12.02,12.07,141200.0,8.5462,8.5817,8.5462,8.5817,141200.0
2013-08-20 12:30:00,12.07,12.07,12.05,12.05,283600.0,8.5817,8.5817,8.5675,8.5675,283600.0
2013-08-20 12:40:00,12.05,12.06,12.04,12.05,147200.0,8.5675,8.5746,8.5604,8.5675,147200.0
2013-08-20 12:50:00,12.05,12.09,12.05,12.07,90000.0,8.5675,8.5959,8.5675,8.5817,90000.0
2013-08-20 13:00:00,12.08,12.08,12.07,12.08,62800.0,8.5888,8.5888,8.5817,8.5888,62800.0
2013-08-20 13:10:00,12.08,12.08,12.06,12.06,97200.0,8.5888,8.5888,8.5746,8.5746,97200.0
2013-08-20 13:20:00,12.06,12.07,12.05,12.06,69600.0,8.5746,8.5817,8.5675,8.5746,69600.0
2013-08-20 13:30:00,12.05,12.07,12.04,12.05,104000.0,8.5675,8.5817,8.5604,8.5675,104000.0
2013-08-20 13:40:00,12.05,12.06,12.05,12.05,126000.0,8.5675,8.5746,8.5675,8.5675,126000.0
2013-08-20 13:50:00,12.05,12.05,12.04,12.05,61200.0,8.5675,8.5675,8.5604,8.5675,61200.0
2013-08-20 14:00:00,12.05,12.05,12.04,12.05,73600.0,8.5675,8.5675,8.5604,8.5675,73600.0
2013-08-20 14:10:00,12.05,12.06,12.04,12.05,110400.0,8.5675,8.5746,8.5604,8.5675,110400.0
2013-08-20 14:20:00,12.05,12.05,12.01,12.02,172800.0,8.5675,8.5675,8.5391,8.5462,172800.0
2013-08-20 14:30:00,12.02,12.03,12.0,12.01,248400.0,8.5462,8.5533,8.5319,8.5391,248400.0
2013-08-20 14:40:00,12.01,12.02,11.99,11.99,294400.0,8.5391,8.5462,8.5248,8.5248,294400.0
2013-08-20 14:50:00,11.99,12.0,11.99,11.99,237200.0,8.5248,8.5319,8.5248,8.5248,237200.0
2013-08-20 15:00:00,11.99,12.0,11.99,12.0,137600.0,8.5248,8.5319,8.5248,8.5319,137600.0
2013-08-20 15:10:00,12.0,12.0,11.99,12.0,190400.0,8.5319,8.5319,8.5248,8.5319,190400.0
2013-08-20 15:20:00,12.0,12.0,11.99,12.0,267200.0,8.5319,8.5319,8.5248,8.5319,267200.0
2013-08-20 15:30:00,12.0,12.05,12.0,12.04,512400.0,8.5319,8.5675,8.5319,8.5604,512400.0
2013-08-20 15:40:00,12.04,12.08,12.04,12.07,374400.0,8.5604,8.5888,8.5604,8.5817,374400.0
2013-08-20 15:50:00,12.07,12.08,12.06,12.06,417200.0,8.5817,8.5888,8.5746,8.5746,417200.0
2013-08-21 09:30:00,12.0,12.03,11.94,12.02,145600.0,8.5319,8.5533,8.4893,8.5462,145600.0
2013-08-21 09:40:00,12.02,12.1,12.0,12.07,399600.0,8.5462,8.603,8.5319,8.5817,399600.0
2013-08-21 09:50:00,12.06,12.12,12.03,12.1,256000.0,8.5746,8.6173,8.5533,8.603,256000.0
2013-08-21 10:00:00,12.11,12.15,12.09,12.12,128000.0,8.6102,8.6386,8.5959,8.6173,128000.0
2013-08-21 10:10:00,12.12,12.14,12.1,12.1,320400.0,8.6173,8.6315,8.603,8.603,320400.0
2013-08-21 10:20:00,12.1,12.12,12.1,12.12,185600.0,8.603,8.6173,8.603,8.6173,185600.0
2013-08-21 10:30:00,12.12,12.12,12.1,12.11,81600.0,8.6173,8.6173,8.603,8.6102,81600.0
2013-08-21 10:40:00,12.12,12.16,12.12,12.15,158800.0,8.6173,8.6457,8.6173,8.6386,158800.0
2013-08-21 10:50:00,12.15,12.15,12.08,12.09,136400.0,8.6386,8.6386,8.5888,8.5959,136400.0
2013-08-21 11:00:00,12.08,12.08,12.02,12.02,111200.0,8.5888,8.5888,8.5462,8.5462,111200.0
2013-08-21 11:10:00,12.01,12.03,12.01,12.02,75200.0,8.5391,8.5533,8.5391,8.5462,75200.0
2013-08-21 11:20:00,12.03,12.03,11.96,11.96,104400.0,8.5533,8.5533,8.5035,8.5035,104400.0
2013-08-21 11:30:00,11.96,11.97,11.93,11.93,99600.0,8.5035,8.5106,8.4822,8.4822,99600.0
2013-08-21 11:40:00,11.93,11.93,11.89,11.89,102800.0,8.4822,8.4822,8.4537,8.4537,102800.0
2013-08-21 11:50:00,11.89,11.91,11.88,11.91,91200.0,8.4537,8.468,8.4466,8.468,91200.0
2013-08-21 12:00:00,11.91,11.92,11.89,11.89,90000.0,8.468,8.4751,8.4537,8.4537,90000.0
2013-08-21 12:10:00,11.89,11.93,11.89,11.93,71600.0,8.4537,8.4822,8.4537,8.4822,71600.0
2013-08-21 12:20:00,11.93,11.93,11.88,11.88,82000.0,8.4822,8.4822,8.4466,8.4466,82000.0
2013-08-21 12:30:00,11.88,11.89,11.86,11.87,134800.0,8.4466,8.4537,8.4324,8.4395,134800.0
2013-08-21 12:40:00,11.87,11.87,11.85,11.85,92800.0,8.4395,8.4395,8.4253,8.4253,92800.0
2013-08-21 12:50:00,11.85,11.86,11.84,11.85,75600.0,8.4253,8.4324,8.4182,8.4253,75600.0
2013-08-21 13:00:00,11.86,11.88,11.83,11.88,90400.0,8.4324,8.4466,8.4111,8.4466,90400.0
2013-08-21 13:10:00,11.87,11.91,11.87,11.9,88800.0,8.4395,8.468,8.4395,8.4608,88800.0
2013-08-21 13:20:00,11.89,11.9,11.87,11.87,100800.0,8.4537,8.4608,8.4395,8.4395,100800.0
2013-08-21 13:30:00,11.87,11.89,11.87,11.89,66800.0,8.4395,8.4537,8.4395,8.4537,66800.0
2013-08-21 13:40:00,11.88,11.93,11.88,11.92,128000.0,8.4466,8.4822,8.4466,8.4751,128000.0
2013-08-21 13:50:00,11.92,11.92,11.9,11.92,111200.0,8.4751,8.4751,8.4608,8.4751,111200.0
2013-08-21 14:00:00,11.92,11.92,11.83,11.87,194000.0,8.4751,8.4751,8.4111,8.4395,194000.0
2013-08-21 14:10:00,11.87,11.93,11.86,11.88,149600.0,8.4395,8.4822,8.4324,8.4466,149600.0
2013-08-21 14:20:00,11.87,11.9,11.85,11.89,112800.0,8.4395,8.4608,8.4253,8.4537,112800.0
2013-08-21 14:30:00,11.89,11.99,11.88,11.99,202800.0,8.4537,8.5248,8.4466,8.5248,202800.0
2013-08-21 14:40:00,11.99,12.01,11.98,12.01,206800.0,8.5248,8.5391,8.5177,8.5391,206800.0
2013-08-21 14:50:00,12.0,12.0,11.99,11.99,118800.0,8.5319,8.5319,8.5248,8.5248,118800.0
2013-08-21 15:00:00,11.99,12.0,11.96,11.96,167200.0,8.5248,8.5319,8.5035,8.5035,167200.0
2013-08-21 15:10:00,11.96,11.98,11.95,11.97,195200.0,8.5035,8.5177,8.4964,8.5106,195200.0
2013-08-21 15:20:00,11.96,11.97,11.95,11.95,150000.0,8.5035,8.5106,8.4964,8.4964,150000.0
2013-08-21 15:30:00,11.95,11.97,11.95,11.96,142400.0,8.4964,8.5106,8.4964,8.5035,142400.0
2013-08-21 15:40:00,11.97,11.97,11.94,11.95,305600.0,8.5106,8.5106,8.4893,8.4964,305600.0
2013-08-21 15:50:00,11.95,11.95,11.9,11.9,593600.0,8.4964,8.4964,8.4608,8.4608,593600.0
2013-08-22 09:30:00,13.47,13.94,13.38,13.89,6016400.0,9.5771,9.9113,9.5131,9.8757,6016400.0
2013-08-22 09:40:00,13.88,14.02,13.77,13.95,4371600.0,9.8686,9.9682,9.7904,9.9184,4371600.0
2013-08-22 09:50:00,13.96,13.99,13.59,13.59,2655600.0,9.9255,9.9468,9.6624,9.6624,2655600.0
2013-08-22 10:00:00,13.59,13.7,13.52,13.56,1889200.0,9.6624,9.7406,9.6127,9.6411,1889200.0
2013-08-22 10:10:00,13.56,13.69,13.56,13.57,1617200.0,9.6411,9.7335,9.6411,9.6482,1617200.0
2013-08-22 10:20:00,13.56,13.57,13.28,13.36,2385200.0,9.6411,9.6482,9.442,9.4989,2385200.0
2013-08-22 10:30:00,13.37,13.45,13.24,13.28,1494400.0,9.506,9.5629,9.4136,9.442,1494400.0
2013-08-22 10:40:00,13.28,13.37,13.09,13.31,1974800.0,9.442,9.506,9.3069,9.4634,1974800.0
2013-08-22 10:50:00,13.31,13.38,13.26,13.37,919200.0,9.4634,9.5131,9.4278,9.506,919200.0
2013-08-22 11:00:00,13.37,13.38,13.1,13.13,1479200.0,9.506,9.5131,9.314,9.3354,1479200.0
2013-08-22 11:10:00,13.13,13.3,13.13,13.21,820400.0,9.3354,9.4562,9.3354,9.3923,820400.0
2013-08-22 11:20:00,13.23,13.32,13.16,13.32,816000.0,9.4065,9.4705,9.3567,9.4705,816000.0
2013-08-22 11:30:00,13.32,13.38,13.25,13.31,913200.0,9.4705,9.5131,9.4207,9.4634,913200.0
2013-08-22 11:40:00,13.31,13.33,13.16,13.23,849200.0,9.4634,9.4776,9.3567,9.4065,849200.0
2013-08-22 11:50:00,13.23,13.28,13.22,13.26,434000.0,9.4065,9.442,9.3994,9.4278,434000.0
2013-08-22 12:00:00,13.26,13.26,13.22,13.23,462800.0,9.4278,9.4278,9.3994,9.4065,462800.0
2013-08-22 12:10:00,13.24,13.35,13.24,13.29,430000.0,9.4136,9.4918,9.4136,9.4491,430000.0
2013-08-22 12:20:00,13.3,13.32,13.3,13.31,284800.0,9.4562,9.4705,9.4562,9.4634,284800.0
2013-08-22 12:30:00,13.31,13.31,13.19,13.25,242400.0,9.4634,9.4634,9.378,9.4207,242400.0
2013-08-22 12:40:00,13.24,13.25,13.08,13.09,282000.0,9.4136,9.4207,9.2998,9.3069,282000.0
2013-08-22 12:50:00,13.09,13.15,12.97,12.99,833200.0,9.3069,9.3496,9.2216,9.2358,833200.0
2013-08-22 13:00:00,13.0,13.09,12.99,13.03,284400.0,9.2429,9.3069,9.2358,9.2643,284400.0
2013-08-22 13:10:00,13.04,13.09,13.02,13.09,185200.0,9.2714,9.3069,9.2572,9.3069,185200.0
2013-08-22 13:20:00,13.08,13.12,13.05,13.08,192800.0,9.2998,9.3283,9.2785,9.2998,192800.0
2013-08-22 13:30:00,13.1,13.13,13.03,13.04,146000.0,9.314,9.3354,9.2643,9.2714,146000.0
2013-08-22 13:40:00,13.05,13.09,13.01,13.05,121600.0,9.2785,9.3069,9.2501,9.2785,121600.0
2013-08-22 13:50:00,13.05,13.12,13.04,13.12,134000.0,9.2785,9.3283,9.2714,9.3283,134000.0
2013-08-22 14:00:00,13.11,13.22,13.11,13.21,304400.0,9.3212,9.3994,9.3212,9.3923,304400.0
2013-08-22 14:10:00,13.2,13.25,13.19,13.22,244000.0,9.3851,9.4207,9.378,9.3994,244000.0
2013-08-22 14:20:00,13.22,13.22,13.16,13.19,126800.0,9.3994,9.3994,9.3567,9.378,126800.0
2013-08-22 14:30:00,13.19,13.24,13.19,13.22,132400.0,9.378,9.4136,9.378,9.3994,132400.0
2013-08-22 14:40:00,13.24,13.31,13.19,13.31,271200.0,9.4136,9.4634,9.378,9.4634,271200.0
2013-08-22 14:50:00,13.31,13.32,13.19,13.2,300000.0,9.4634,9.4705,9.378,9.3851,300000.0
2013-08-22 15:00:00,13.21,13.24,13.13,13.16,215600.0,9.3923,9.4136,9.3354,9.3567,215600.0
2013-08-22 15:10:00,13.16,13.17,13.02,13.06,307200.0,9.3567,9.3638,9.2572,9.2856,307200.0
2013-08-22 15:20:00,13.06,13.07,12.94,12.94,516000.0,9.2856,9.2927,9.2003,9.2003,516000.0
2013-08-22 15:30:00,12.94,13.04,12.89,12.91,988400.0,9.2003,9.2714,9.1647,9.179,988400.0
2013-08-22 15:40:00,12.91,12.98,12.9,12.97,933600.0,9.179,9.2287,9.1718,9.2216,933600.0
2013-08-22 15:50:00,12.97,13.01,12.96,12.98,1433200.0,9.2216,9.2501,9.2145,9.2287,1433200.0
2013-08-23 09:30:00,13.2,13.21,13.01,13.06,502400.0,9.3851,9.3923,9.2501,9.2856,502400.0
2013-08-23 09:40:00,13.06,13.15,12.96,13.01,390000.0,9.2856,9.3496,9.2145,9.2501,390000.0
2013-08-23 09:50:00,13.0,13.02,12.94,12.97,200400.0,9.2429,9.2572,9.2003,9.2216,200400.0
2013-08-23 10:00:00,12.97,12.97,12.88,12.94,359200.0,9.2216,9.2216,9.1576,9.2003,359200.0
2013-08-23 10:10:00,12.94,12.94,12.88,12.89,232000.0,9.2003,9.2003,9.1576,9.1647,232000.0
2013-08-23 10:20:00,12.89,12.9,12.82,12.83,571200.0,9.1647,9.1718,9.115,9.1221,571200.0
2013-08-23 10:30:00,12.83,12.84,12.78,12.79,242400.0,9.1221,9.1292,9.0865,9.0936,242400.0
2013-08-23 10:40:00,12.78,12.81,12.77,12.81,241200.0,9.0865,9.1079,9.0794,9.1079,241200.0
2013-08-23 10:50:00,12.81,12.86,12.78,12.84,147600.0,9.1079,9.1434,9.0865,9.1292,147600.0
2013-08-23 11:00:00,12.85,12.86,12.81,12.82,121200.0,9.1363,9.1434,9.1079,9.115,121200.0
2013-08-23 11:10:00,12.82,12.84,12.8,12.84,154000.0,9.115,9.1292,9.1007,9.1292,154000.0
2013-08-23 11:20:00,12.83,12.84,12.8,12.84,199600.0,9.1221,9.1292,9.1007,9.1292,199600.0
2013-08-23 11:30:00,12.84,12.88,12.84,12.88,157600.0,9.1292,9.1576,9.1292,9.1576,157600.0
2013-08-23 11:40:00,12.87,12.93,12.87,12.9,244000.0,9.1505,9.1932,9.1505,9.1718,244000.0
2013-08-23 11:50:00,12.9,12.91,12.85,12.86,176800.0,9.1718,9.179,9.1363,9.1434,176800.0
2013-08-23 12:00:00,12.86,12.87,12.84,12.85,116800.0,9.1434,9.1505,9.1292,9.1363,116800.0
2013-08-23 12:10:00,12.85,12.86,12.84,12.85,74000.0,9.1363,9.1434,9.1292,9.1363,74000.0
2013-08-23 12:20:00,12.85,12.86,12.84,12.85,98800.0,9.1363,9.1434,9.1292,9.1363,98800.0
2013-08-23 12:30:00,12.85,12.86,12.84,12.86,91200.0,9.1363,9.1434,9.1292,9.1434,91200.0
2013-08-23 12:40:00,12.86,12.86,12.84,12.84,54400.0,9.1434,9.1434,9.1292,9.1292,54400.0
2013-08-23 12:50:00,12.84,12.85,12.81,12.83,147600.0,9.1292,9.1363,9.1079,9.1221,147600.0
2013-08-23 13:00:00,12.83,12.83,12.8,12.8,112000.0,9.1221,9.1221,9.1007,9.1007,112000.0
2013-08-23 13:10:00,12.8,12.8,12.78,12.79,105600.0,9.1007,9.1007,9.0865,9.0936,105600.0
2013-08-23 13:20:00,12.78,12.8,12.75,12.76,181600.0,9.0865,9.1007,9.0652,9.0723,181600.0
2013-08-23 13:30:00,12.76,12.76,12.73,12.74,231200.0,9.0723,9.0723,9.051,9.0581,231200.0
2013-08-23 13:40:00,12.74,12.78,12.7,12.76,270000.0,9.0581,9.0865,9.0296,9.0723,270000.0
2013-08-23 13:50:00,12.76,12.81,12.75,12.8,135200.0,9.0723,9.1079,9.0652,9.1007,135200.0
2013-08-23 14:00:00,12.8,12.81,12.78,12.8,182000.0,9.1007,9.1079,9.0865,9.1007,182000.0
2013-08-23 14:10:00,12.81,12.81,12.76,12.77,130000.0,9.1079,9.1079,9.0723,9.0794,130000.0
2013-08-23 14:20:00,12.76,12.79,12.76,12.79,102800.0,9.0723,9.0936,9.0723,9.0936,102800.0
2013-08-23 14:30:00,12.79,12.83,12.79,12.82,135600.0,9.0936,9.1221,9.0936,9.115,135600.0
2013-08-23 14:40:00,12.81,12.82,12.79,12.81,155200.0,9.1079,9.115,9.0936,9.1079,155200.0
2013-08-23 14:50:00,12.81,12.86,12.81,12.86,197600.0,9.1079,9.1434,9.1079,9.1434,197600.0
2013-08-23 15:00:00,12.86,12.89,12.85,12.89,306800.0,9.1434,9.1647,9.1363,9.1647,306800.0
2013-08-23 15:10:00,12.88,12.9,12.88,12.9,304800.0,9.1576,9.1718,9.1576,9.1718,304800.0
2013-08-23 15:20:00,12.9,12.93,12.89,12.91,258400.0,9.1718,9.1932,9.1647,9.179,258400.0
2013-08-23 15:30:00,12.91,12.92,12.9,12.91,209200.0,9.179,9.1861,9.1718,9.179,209200.0
2013-08-23 15:40:00,12.9,12.92,12.88,12.92,390400.0,9.1718,9.1861,9.1576,9.1861,390400.0
2013-08-23 15:50:00,12.91,12.94,12.91,12.91,676400.0,9.179,9.2003,9.179,9.179,676400.0
2013-08-26 09:30:00,12.89,13.09,12.89,13.06,288800.0,9.1647,9.3069,9.1647,9.2856,288800.0
2013-08-26 09:40:00,13.06,13.08,12.97,12.99,197200.0,9.2856,9.2998,9.2216,9.2358,197200.0
2013-08-26 09:50:00,12.98,13.02,12.94,12.95,207600.0,9.2287,9.2572,9.2003,9.2074,207600.0
2013-08-26 10:00:00,12.94,13.02,12.94,13.01,158000.0,9.2003,9.2572,9.2003,9.2501,158000.0
2013-08-26 10:10:00,13.02,13.09,13.02,13.06,138800.0,9.2572,9.3069,9.2572,9.2856,138800.0
2013-08-26 10:20:00,13.06,13.08,13.05,13.06,96400.0,9.2856,9.2998,9.2785,9.2856,96400.0
2013-08-26 10:30:00,13.07,13.13,13.06,13.13,280000.0,9.2927,9.3354,9.2856,9.3354,280000.0
2013-08-26 10:40:00,13.13,13.18,13.13,13.18,178800.0,9.3354,9.3709,9.3354,9.3709,178800.0
2013-08-26 10:50:00,13.17,13.24,13.14,13.21,280000.0,9.3638,9.4136,9.3425,9.3923,280000.0
2013-08-26 11:00:00,13.21,13.22,13.17,13.17,142000.0,9.3923,9.3994,9.3638,9.3638,142000.0
2013-08-26 11:10:00,13.17,13.24,13.17,13.24,195200.0,9.3638,9.4136,9.3638,9.4136,195200.0
2013-08-26 11:20:00,13.24,13.24,13.21,13.22,198400.0,9.4136,9.4136,9.3923,9.3994,198400.0
2013-08-26 11:30:00,13.22,13.28,13.22,13.26,314400.0,9.3994,9.442,9.3994,9.4278,314400.0
2013-08-26 11:40:00,13.26,13.3,13.25,13.28,229600.0,9.4278,9.4562,9.4207,9.442,229600.0
2013-08-26 11:50:00,13.28,13.28,13.24,13.24,172400.0,9.442,9.442,9.4136,9.4136,172400.0
2013-08-26 12:00:00,13.25,13.25,13.21,13.22,86800.0,9.4207,9.4207,9.3923,9.3994,86800.0
2013-08-26 12:10:00,13.21,13.25,13.21,13.25,78000.0,9.3923,9.4207,9.3923,9.4207,78000.0
2013-08-26 12:20:00,13.25,13.28,13.24,13.24,103200.0,9.4207,9.442,9.4136,9.4136,103200.0
2013-08-26 12:30:00,13.24,13.26,13.24,13.25,68400.0,9.4136,9.4278,9.4136,9.4207,68400.0
2013-08-26 12:40:00,13.24,13.26,13.24,13.25,61200.0,9.4136,9.4278,9.4136,9.4207,61200.0
2013-08-26 12:50:00,13.24,13.25,13.23,13.24,77200.0,9.4136,9.4207,9.4065,9.4136,77200.0
2013-08-26 13:00:00,13.24,13.25,13.24,13.24,140000.0,9.4136,9.4207,9.4136,9.4136,140000.0
2013-08-26 13:10:00,13.25,13.25,13.22,13.22,176400.0,9.4207,9.4207,9.3994,9.3994,176400.0
2013-08-26 13:20:00,13.22,13.23,13.22,13.22,100800.0,9.3994,9.4065,9.3994,9.3994,100800.0
2013-08-26 13:30:00,13.22,13.22,13.16,13.17,273600.0,9.3994,9.3994,9.3567,9.3638,273600.0
2013-08-26 13:40:00,13.17,13.17,13.15,13.16,181600.0,9.3638,9.3638,9.3496,9.3567,181600.0
2013-08-26 13:50:00,13.16,13.18,13.15,13.18,94400.0,9.3567,9.3709,9.3496,9.3709,94400.0
2013-08-26 14:00:00,13.18,13.18,13.17,13.18,107200.0,9.3709,9.3709,9.3638,9.3709,107200.0
2013-08-26 14:10:00,13.17,13.2,13.17,13.2,252000.0,9.3638,9.3851,9.3638,9.3851,252000.0
2013-08-26 14:20:00,13.2,13.2,13.19,13.19,208000.0,9.3851,9.3851,9.378,9.378,208000.0
2013-08-26 14:30:00,13.19,13.2,13.19,13.19,271200.0,9.378,9.3851,9.378,9.378,271200.0
2013-08-26 14:40:00,13.19,13.2,13.19,13.2,206000.0,9.378,9.3851,9.378,9.3851,206000.0
2013-08-26 14:50:00,13.2,13.22,13.2,13.22,208800.0,9.3851,9.3994,9.3851,9.3994,208800.0
2013-08-26 15:00:00,13.22,13.22,13.2,13.2,220800.0,9.3994,9.3994,9.3851,9.3851,220800.0
2013-08-26 15:10:00,13.2,13.21,13.12,13.12,616000.0,9.3851,9.3923,9.3283,9.3283,616000.0
2013-08-26 15:20:00,13.12,13.13,13.08,13.1,396800.0,9.3283,9.3354,9.2998,9.314,396800.0
2013-08-26 15:30:00,13.1,13.16,13.1,13.13,398400.0,9.314,9.3567,9.314,9.3354,398400.0
2013-08-26 15:40:00,13.13,13.14,13.09,13.09,554800.0,9.3354,9.3425,9.3069,9.3069,554800.0
2013-08-26 15:50:00,13.09,13.1,13.08,13.1,663600.0,9.3069,9.314,9.2998,9.314,663600.0
2013-08-27 09:30:00,13.01,13.02,12.87,12.93,205200.0,9.2501,9.2572,9.1505,9.1932,205200.0
2013-08-27 09:40:00,12.93,12.96,12.89,12.91,266400.0,9.1932,9.2145,9.1647,9.179,266400.0
2013-08-27 09:50:00,12.9,12.96,12.81,12.83,268400.0,9.1718,9.2145,9.1079,9.1221,268400.0
2013-08-27 10:00:00,12.84,12.86,12.7,12.74,286800.0,9.1292,9.1434,9.0296,9.0581,286800.0
2013-08-27 10:10:00,12.74,12.74,12.65,12.65,245600.0,9.0581,9.0581,8.9941,8.9941,245600.0
2013-08-27 10:20:00,12.65,12.7,12.64,12.69,252400.0,8.9941,9.0296,8.987,9.0225,252400.0
2013-08-27 10:30:00,12.69,12.71,12.63,12.68,178400.0,9.0225,9.0368,8.9799,9.0154,178400.0
2013-08-27 10:40:00,12.68,12.72,12.65,12.65,198000.0,9.0154,9.0439,8.9941,8.9941,198000.0
2013-08-27 10:50:00,12.65,12.67,12.59,12.62,388800.0,8.9941,9.0083,8.9514,8.9728,388800.0
2013-08-27 11:00:00,12.62,12.63,12.56,12.56,255600.0,8.9728,8.9799,8.9301,8.9301,255600.0
2013-08-27 11:10:00,12.57,12.64,12.56,12.64,144400.0,8.9372,8.987,8.9301,8.987,144400.0
2013-08-27 11:20:00,12.65,12.69,12.64,12.64,133200.0,8.9941,9.0225,8.987,8.987,133200.0
2013-08-27 11:30:00,12.64,12.65,12.61,12.63,101200.0,8.987,8.9941,8.9657,8.9799,101200.0
2013-08-27 11:40:00,12.63,12.65,12.61,12.61,100400.0,8.9799,8.9941,8.9657,8.9657,100400.0
2013-08-27 11:50:00,12.61,12.62,12.58,12.6,98400.0,8.9657,8.9728,8.9443,8.9585,98400.0
2013-08-27 12:00:00,12.6,12.61,12.54,12.54,292800.0,8.9585,8.9657,8.9159,8.9159,292800.0
2013-08-27 12:10:00,12.54,12.55,12.52,12.55,155200.0,8.9159,8.923,8.9017,8.923,155200.0
2013-08-27 12:20:00,12.54,12.56,12.54,12.55,109600.0,8.9159,8.9301,8.9159,8.923,109600.0
2013-08-27 12:30:00,12.55,12.6,12.55,12.6,106800.0,8.923,8.9585,8.923,8.9585,106800.0
2013-08-27 12:40:00,12.59,12.59,12.55,12.56,106400.0,8.9514,8.9514,8.923,8.9301,106400.0
2013-08-27 12:50:00,12.56,12.57,12.55,12.57,92800.0,8.9301,8.9372,8.923,8.9372,92800.0
2013-08-27 13:00:00,12.56,12.58,12.56,12.58,115600.0,8.9301,8.9443,8.9301,8.9443,115600.0
2013-08-27 13:10:00,12.58,12.59,12.58,12.58,91600.0,8.9443,8.9514,8.9443,8.9443,91600.0
2013-08-27 13:20:00,12.58,12.59,12.57,12.59,243200.0,8.9443,8.9514,8.9372,8.9514,243200.0
2013-08-27 13:30:00,12.59,12.64,12.59,12.63,119200.0,8.9514,8.987,8.9514,8.9799,119200.0
2013-08-27 13:40:00,12.63,12.66,12.63,12.65,78400.0,8.9799,9.0012,8.9799,8.9941,78400.0
2013-08-27 13:50:00,12.65,12.66,12.63,12.63,82800.0,8.9941,9.0012,8.9799,8.9799,82800.0
2013-08-27 14:00:00,12.63,12.63,12.61,12.62,100800.0,8.9799,8.9799,8.9657,8.9728,100800.0
2013-08-27 14:10:00,12.62,12.62,12.55,12.59,152800.0,8.9728,8.9728,8.923,8.9514,152800.0
2013-08-27 14:20:00,12.59,12.61,12.55,12.57,90400.0,8.9514,8.9657,8.923,8.9372,90400.0
2013-08-27 14:30:00,12.58,12.59,12.56,12.59,96400.0,8.9443,8.9514,8.9301,8.9514,96400.0
2013-08-27 14:40:00,12.58,12.58,12.55,12.56,218000.0,8.9443,8.9443,8.923,8.9301,218000.0
2013-08-27 14:50:00,12.55,12.57,12.55,12.56,190800.0,8.923,8.9372,8.923,8.9301,190800.0
2013-08-27 15:00:00,12.56,12.56,12.48,12.49,457600.0,8.9301,8.9301,8.8732,8.8803,457600.0
2013-08-27 15:10:00,12.49,12.49,12.39,12.39,823200.0,8.8803,8.8803,8.8092,8.8092,823200.0
2013-08-27 15:20:00,12.4,12.42,12.36,12.38,520400.0,8.8163,8.8306,8.7879,8.8021,520400.0
2013-08-27 15:30:00,12.38,12.38,12.35,12.35,486800.0,8.8021,8.8021,8.7808,8.7808,486800.0
2013-08-27 15:40:00,12.35,12.38,12.34,12.37,548400.0,8.7808,8.8021,8.7737,8.795,548400.0
2013-08-27 15:50:00,12.37,12.37,12.34,12.34,1217200.0,8.795,8.795,8.7737,8.7737,1217200.0
2013-08-28 09:30:00,12.34,12.42,12.34,12.4,333200.0,8.7737,8.8306,8.7737,8.8163,333200.0
2013-08-28 09:40:00,12.4,12.52,12.4,12.5,266800.0,8.8163,8.9017,8.8163,8.8874,266800.0
2013-08-28 09:50:00,12.51,12.51,12.35,12.37,246000.0,8.8946,8.8946,8.7808,8.795,246000.0
2013-08-28 10:00:00,12.38,12.41,12.34,12.36,230000.0,8.8021,8.8235,8.7737,8.7879,230000.0
2013-08-28 10:10:00,12.35,12.45,12.34,12.45,134000.0,8.7808,8.8519,8.7737,8.8519,134000.0
2013-08-28 10:20:00,12.44,12.46,12.41,12.44,164000.0,8.8448,8.859,8.8235,8.8448,164000.0
2013-08-28 10:30:00,12.44,12.52,12.44,12.47,179200.0,8.8448,8.9017,8.8448,8.8661,179200.0
2013-08-28 10:40:00,12.47,12.49,12.45,12.47,469200.0,8.8661,8.8803,8.8519,8.8661,469200.0
2013-08-28 10:50:00,12.46,12.49,12.46,12.49,467200.0,8.859,8.8803,8.859,8.8803,467200.0
2013-08-28 11:00:00,12.49,12.55,12.49,12.53,115200.0,8.8803,8.923,8.8803,8.9088,115200.0
2013-08-28 11:10:00,12.53,12.53,12.49,12.49,193200.0,8.9088,8.9088,8.8803,8.8803,193200.0
2013-08-28 11:20:00,12.49,12.54,12.48,12.48,112400.0,8.8803,8.9159,8.8732,8.8732,112400.0
2013-08-28 11:30:00,12.49,12.49,12.46,12.46,117200.0,8.8803,8.8803,8.859,8.859,117200.0
2013-08-28 11:40:00,12.47,12.51,12.46,12.51,94000.0,8.8661,8.8946,8.859,8.8946,94000.0
2013-08-28 11:50:00,12.51,12.54,12.5,12.53,199200.0,8.8946,8.9159,8.8874,8.9088,199200.0
2013-08-28 12:00:00,12.53,12.54,12.51,12.52,231200.0,8.9088,8.9159,8.8946,8.9017,231200.0
2013-08-28 12:10:00,12.52,12.54,12.51,12.54,238000.0,8.9017,8.9159,8.8946,8.9159,238000.0
2013-08-28 12:20:00,12.53,12.56,12.52,12.56,152000.0,8.9088,8.9301,8.9017,8.9301,152000.0
2013-08-28 12:30:00,12.56,12.57,12.53,12.54,199200.0,8.9301,8.9372,8.9088,8.9159,199200.0
2013-08-28 12:40:00,12.53,12.54,12.52,12.53,68800.0,8.9088,8.9159,8.9017,8.9088,68800.0
2013-08-28 12:50:00,12.53,12.55,12.53,12.53,68000.0,8.9088,8.923,8.9088,8.9088,68000.0
2013-08-28 13:00:00,12.54,12.55,12.48,12.49,207200.0,8.9159,8.923,8.8732,8.8803,207200.0
2013-08-28 13:10:00,12.49,12.49,12.46,12.47,126000.0,8.8803,8.8803,8.859,8.8661,126000.0
2013-08-28 13:20:00,12.47,12.47,12.44,12.46,184000.0,8.8661,8.8661,8.8448,8.859,184000.0
2013-08-28 13:30:00,12.47,12.49,12.46,12.46,123600.0,8.8661,8.8803,8.859,8.859,123600.0
2013-08-28 13:40:00,12.47,12.5,12.46,12.49,122400.0,8.8661,8.8874,8.859,8.8803,122400.0
2013-08-28 13:50:00,12.49,12.5,12.47,12.48,180800.0,8.8803,8.8874,8.8661,8.8732,180800.0
2013-08-28 14:00:00,12.48,12.49,12.47,12.48,109600.0,8.8732,8.8803,8.8661,8.8732,109600.0
2013-08-28 14:10:00,12.48,12.49,12.46,12.49,90400.0,8.8732,8.8803,8.859,8.8803,90400.0
2013-08-28 14:20:00,12.48,12.48,12.46,12.47,139600.0,8.8732,8.8732,8.859,8.8661,139600.0
2013-08-28 14:30:00,12.47,12.49,12.47,12.49,206400.0,8.8661,8.8803,8.8661,8.8803,206400.0
2013-08-28 14:40:00,12.49,12.49,12.47,12.48,270800.0,8.8803,8.8803,8.8661,8.8732,270800.0
2013-08-28 14:50:00,12.48,12.48,12.44,12.47,574000.0,8.8732,8.8732,8.8448,8.8661,574000.0
2013-08-28 15:00:00,12.47,12.52,12.47,12.51,163600.0,8.8661,8.9017,8.8661,8.8946,163600.0
2013-08-28 15:10:00,12.51,12.54,12.5,12.52,170800.0,8.8946,8.9159,8.8874,8.9017,170800.0
2013-08-28 15:20:00,12.52,12.53,12.47,12.48,207600.0,8.9017,8.9088,8.8661,8.8732,207600.0
2013-08-28 15:30:00,12.48,12.5,12.48,12.49,320400.0,8.8732,8.8874,8.8732,8.8803,320400.0
2013-08-28 15:40:00,12.49,12.49,12.47,12.47,426400.0,8.8803,8.8803,8.8661,8.8661,426400.0
2013-08-28 15:50:00,12.47,12.49,12.47,12.48,556000.0,8.8661,8.8803,8.8661,8.8732,556000.0
2013-08-29 09:30:00,12.47,12.68,12.43,12.59,459600.0,8.9142,9.0644,8.8857,9.0,459600.0
2013-08-29 09:40:00,12.59,12.64,12.55,12.56,118000.0,9.0,9.0358,8.9714,8.9786,118000.0
2013-08-29 09:50:00,12.56,12.65,12.55,12.6,120000.0,8.9786,9.0429,8.9714,9.0072,120000.0
2013-08-29 10:00:00,12.6,12.65,12.6,12.65,115600.0,9.0072,9.0429,9.0072,9.0429,115600.0
2013-08-29 10:10:00,12.65,12.69,12.63,12.68,138400.0,9.0429,9.0715,9.0286,9.0644,138400.0
2013-08-29 10:20:00,12.68,12.73,12.67,12.7,382400.0,9.0644,9.1001,9.0572,9.0787,382400.0
2013-08-29 10:30:00,12.71,12.8,12.7,12.79,286800.0,9.0858,9.1501,9.0787,9.143,286800.0
2013-08-29 10:40:00,12.79,12.84,12.79,12.8,113200.0,9.143,9.1787,9.143,9.1501,113200.0
2013-08-29 10:50:00,12.8,12.81,12.76,12.78,92400.0,9.1501,9.1573,9.1216,9.1359,92400.0
2013-08-29 11:00:00,12.78,12.85,12.78,12.82,122800.0,9.1359,9.1859,9.1359,9.1644,122800.0
2013-08-29 11:10:00,12.83,12.87,12.82,12.84,119200.0,9.1716,9.2002,9.1644,9.1787,119200.0
2013-08-29 11:20:00,12.84,12.87,12.81,12.83,175200.0,9.1787,9.2002,9.1573,9.1716,175200.0
2013-08-29 11:30:00,12.81,12.83,12.76,12.8,186800.0,9.1573,9.1716,9.1216,9.1501,186800.0
2013-08-29 11:40:00,12.81,12.82,12.78,12.79,92400.0,9.1573,9.1644,9.1359,9.143,92400.0
2013-08-29 11:50:00,12.79,12.8,12.74,12.76,93600.0,9.143,9.1501,9.1073,9.1216,93600.0
2013-08-29 12:00:00,12.76,12.79,12.76,12.78,81600.0,9.1216,9.143,9.1216,9.1359,81600.0
2013-08-29 12:10:00,12.77,12.77,12.74,12.75,93200.0,9.1287,9.1287,9.1073,9.1144,93200.0
2013-08-29 12:20:00,12.75,12.75,12.72,12.74,64000.0,9.1144,9.1144,9.093,9.1073,64000.0
2013-08-29 12:30:00,12.73,12.74,12.7,12.71,76400.0,9.1001,9.1073,9.0787,9.0858,76400.0
2013-08-29 12:40:00,12.71,12.74,12.71,12.74,48400.0,9.0858,9.1073,9.0858,9.1073,48400.0
2013-08-29 12:50:00,12.74,12.75,12.71,12.75,96000.0,9.1073,9.1144,9.0858,9.1144,96000.0
2013-08-29 13:00:00,12.75,12.76,12.73,12.74,68000.0,9.1144,9.1216,9.1001,9.1073,68000.0
2013-08-29 13:10:00,12.74,12.74,12.68,12.69,81200.0,9.1073,9.1073,9.0644,9.0715,81200.0
2013-08-29 13:20:00,12.69,12.7,12.65,12.67,76400.0,9.0715,9.0787,9.0429,9.0572,76400.0
2013-08-29 13:30:00,12.67,12.68,12.63,12.64,94800.0,9.0572,9.0644,9.0286,9.0358,94800.0
2013-08-29 13:40:00,12.64,12.66,12.64,12.66,54400.0,9.0358,9.0501,9.0358,9.0501,54400.0
2013-08-29 13:50:00,12.66,12.68,12.65,12.68,59200.0,9.0501,9.0644,9.0429,9.0644,59200.0
2013-08-29 14:00:00,12.67,12.72,12.66,12.72,92400.0,9.0572,9.093,9.0501,9.093,92400.0
2013-08-29 14:10:00,12.72,12.72,12.7,12.71,66000.0,9.093,9.093,9.0787,9.0858,66000.0
2013-08-29 14:20:00,12.71,12.74,12.71,12.74,60000.0,9.0858,9.1073,9.0858,9.1073,60000.0
2013-08-29 14:30:00,12.74,12.75,12.71,12.71,87600.0,9.1073,9.1144,9.0858,9.0858,87600.0
2013-08-29 14:40:00,12.71,12.71,12.7,12.71,108000.0,9.0858,9.0858,9.0787,9.0858,108000.0
2013-08-29 14:50:00,12.71,12.71,12.68,12.7,70400.0,9.0858,9.0858,9.0644,9.0787,70400.0
2013-08-29 15:00:00,12.7,12.71,12.67,12.68,88000.0,9.0787,9.0858,9.0572,9.0644,88000.0
2013-08-29 15:10:00,12.68,12.69,12.67,12.67,86800.0,9.0644,9.0715,9.0572,9.0572,86800.0
2013-08-29 15:20:00,12.66,12.68,12.64,12.65,106000.0,9.0501,9.0644,9.0358,9.0429,106000.0
2013-08-29 15:30:00,12.65,12.65,12.63,12.64,210400.0,9.0429,9.0429,9.0286,9.0358,210400.0
2013-08-29 15:40:00,12.63,12.65,12.63,12.64,326400.0,9.0286,9.0429,9.0286,9.0358,326400.0
2013-08-29 15:50:00,12.64,12.68,12.63,12.67,486400.0,9.0358,9.0644,9.0286,9.0572,486400.0
2013-08-30 09:30:00,12.78,12.78,12.63,12.63,425600.0,9.1359,9.1359,9.0286,9.0286,425600.0
2013-08-30 09:40:00,12.63,12.68,12.55,12.55,535600.0,9.0286,9.0644,8.9714,8.9714,535600.0
2013-08-30 09:50:00,12.56,12.64,12.56,12.59,197200.0,8.9786,9.0358,8.9786,9.0,197200.0
2013-08-30 10:00:00,12.59,12.59,12.5,12.56,308400.0,9.0,9.0,8.9357,8.9786,308400.0
2013-08-30 10:10:00,12.56,12.56,12.43,12.52,330800.0,8.9786,8.9786,8.8857,8.95,330800.0
2013-08-30 10:20:00,12.52,12.56,12.51,12.52,210800.0,8.95,8.9786,8.9428,8.95,210800.0
2013-08-30 10:30:00,12.51,12.51,12.45,12.45,134000.0,8.9428,8.9428,8.8999,8.8999,134000.0
2013-08-30 10:40:00,12.45,12.49,12.45,12.49,196400.0,8.8999,8.9285,8.8999,8.9285,196400.0
2013-08-30 10:50:00,12.49,12.56,12.49,12.55,148400.0,8.9285,8.9786,8.9285,8.9714,148400.0
2013-08-30 11:00:00,12.55,12.56,12.5,12.52,199200.0,8.9714,8.9786,8.9357,8.95,199200.0
2013-08-30 11:10:00,12.52,12.53,12.46,12.46,144000.0,8.95,8.9571,8.9071,8.9071,144000.0
2013-08-30 11:20:00,12.45,12.49,12.45,12.48,132800.0,8.8999,8.9285,8.8999,8.9214,132800.0
2013-08-30 11:30:00,12.48,12.48,12.46,12.46,185200.0,8.9214,8.9214,8.9071,8.9071,185200.0
2013-08-30 11:40:00,12.46,12.47,12.43,12.47,118800.0,8.9071,8.9142,8.8857,8.9142,118800.0
2013-08-30 11:50:00,12.47,12.52,12.47,12.47,318800.0,8.9142,8.95,8.9142,8.9142,318800.0
2013-08-30 12:00:00,12.47,12.5,12.45,12.5,78000.0,8.9142,8.9357,8.8999,8.9357,78000.0
2013-08-30 12:10:00,12.5,12.59,12.5,12.59,163600.0,8.9357,9.0,8.9357,9.0,163600.0
2013-08-30 12:20:00,12.59,12.6,12.52,12.53,118400.0,9.0,9.0072,8.95,8.9571,118400.0
2013-08-30 12:30:00,12.54,12.54,12.5,12.51,86400.0,8.9643,8.9643,8.9357,8.9428,86400.0
2013-08-30 12:40:00,12.51,12.53,12.5,12.53,31200.0,8.9428,8.9571,8.9357,8.9571,31200.0
2013-08-30 12:50:00,12.53,12.53,12.46,12.48,159200.0,8.9571,8.9571,8.9071,8.9214,159200.0
2013-08-30 13:00:00,12.48,12.49,12.42,12.43,110400.0,8.9214,8.9285,8.8785,8.8857,110400.0
2013-08-30 13:10:00,12.42,12.51,12.42,12.48,138000.0,8.8785,8.9428,8.8785,8.9214,138000.0
2013-08-30 13:20:00,12.49,12.49,12.46,12.48,48800.0,8.9285,8.9285,8.9071,8.9214,48800.0
2013-08-30 13:30:00,12.48,12.52,12.48,12.51,71200.0,8.9214,8.95,8.9214,8.9428,71200.0
2013-08-30 13:40:00,12.5,12.55,12.48,12.55,86000.0,8.9357,8.9714,8.9214,8.9714,86000.0
2013-08-30 13:50:00,12.55,12.55,12.5,12.5,81600.0,8.9714,8.9714,8.9357,8.9357,81600.0
2013-08-30 14:00:00,12.5,12.54,12.5,12.54,104400.0,8.9357,8.9643,8.9357,8.9643,104400.0
2013-08-30 14:10:00,12.54,12.55,12.53,12.54,83200.0,8.9643,8.9714,8.9571,8.9643,83200.0
2013-08-30 14:20:00,12.54,12.56,12.54,12.56,73600.0,8.9643,8.9786,8.9643,8.9786,73600.0
2013-08-30 14:30:00,12.56,12.59,12.56,12.59,103200.0,8.9786,9.0,8.9786,9.0,103200.0
2013-08-30 14:40:00,12.59,12.59,12.54,12.55,99600.0,9.0,9.0,8.9643,8.9714,99600.0
2013-08-30 14:50:00,12.55,12.58,12.55,12.56,128000.0,8.9714,8.9929,8.9714,8.9786,128000.0
2013-08-30 15:00:00,12.56,12.56,12.53,12.55,122800.0,8.9786,8.9786,8.9571,8.9714,122800.0
2013-08-30 15:10:00,12.55,12.57,12.52,12.56,145200.0,8.9714,8.9857,8.95,8.9786,145200.0
2013-08-30 15:20:00,12.57,12.58,12.54,12.55,287200.0,8.9857,8.9929,8.9643,8.9714,287200.0
2013-08-30 15:30:00,12.55,12.56,12.52,12.55,205600.0,8.9714,8.9786,8.95,8.9714,205600.0
2013-08-30 15:40:00,12.55,12.56,12.53,12.55,331200.0,8.9714,8.9786,8.9571,8.9714,331200.0
2013-08-30 15:50:00,12.55,12.58,12.52,12.56,830400.0,8.9714,8.9929,8.95,8.9786,830400.0
2013-09-03 09:30:00,12.69,12.8,12.69,12.75,197600.0,9.0715,9.1501,9.0715,9.1144,197600.0
2013-09-03 09:40:00,12.75,12.79,12.63,12.71,228800.0,9.1144,9.143,9.0286,9.0858,228800.0
2013-09-03 09:50:00,12.72,12.79,12.66,12.75,186400.0,9.093,9.143,9.0501,9.1144,186400.0
2013-09-03 10:00:00,12.74,12.75,12.69,12.71,150000.0,9.1073,9.1144,9.0715,9.0858,150000.0
2013-09-03 10:10:00,12.72,12.74,12.68,12.7,157200.0,9.093,9.1073,9.0644,9.0787,157200.0
2013-09-03 10:20:00,12.7,12.7,12.65,12.68,85200.0,9.0787,9.0787,9.0429,9.0644,85200.0
2013-09-03 10:30:00,12.69,12.75,12.68,12.75,125600.0,9.0715,9.1144,9.0644,9.1144,125600.0
2013-09-03 10:40:00,12.76,12.8,12.74,12.75,226800.0,9.1216,9.1501,9.1073,9.1144,226800.0
2013-09-03 10:50:00,12.75,12.75,12.69,12.69,92000.0,9.1144,9.1144,9.0715,9.0715,92000.0
2013-09-03 11:00:00,12.69,12.71,12.68,12.68,66400.0,9.0715,9.0858,9.0644,9.0644,66400.0
2013-09-03 11:10:00,12.68,12.69,12.63,12.63,80400.0,9.0644,9.0715,9.0286,9.0286,80400.0
2013-09-03 11:20:00,12.64,12.64,12.59,12.61,76000.0,9.0358,9.0358,9.0,9.0143,76000.0
2013-09-03 11:30:00,12.6,12.62,12.59,12.61,51200.0,9.0072,9.0215,9.0,9.0143,51200.0
2013-09-03 11:40:00,12.61,12.62,12.57,12.6,67600.0,9.0143,9.0215,8.9857,9.0072,67600.0
2013-09-03 11:50:00,12.61,12.63,12.6,12.6,32000.0,9.0143,9.0286,9.0072,9.0072,32000.0
2013-09-03 12:00:00,12.6,12.63,12.59,12.63,46400.0,9.0072,9.0286,9.0,9.0286,46400.0
2013-09-03 12:10:00,12.62,12.63,12.6,12.6,41600.0,9.0215,9.0286,9.0072,9.0072,41600.0
2013-09-03 12:20:00,12.6,12.63,12.6,12.61,73200.0,9.0072,9.0286,9.0072,9.0143,73200.0
2013-09-03 12:30:00,12.61,12.62,12.6,12.61,136400.0,9.0143,9.0215,9.0072,9.0143,136400.0
2013-09-03 12:40:00,12.61,12.61,12.58,12.59,48800.0,9.0143,9.0143,8.9929,9.0,48800.0
2013-09-03 12:50:00,12.59,12.6,12.56,12.56,38400.0,9.0,9.0072,8.9786,8.9786,38400.0
2013-09-03 13:00:00,12.56,12.56,12.54,12.56,48000.0,8.9786,8.9786,8.9643,8.9786,48000.0
2013-09-03 13:10:00,12.56,12.58,12.55,12.55,94400.0,8.9786,8.9929,8.9714,8.9714,94400.0
2013-09-03 13:20:00,12.55,12.59,12.55,12.59,101600.0,8.9714,9.0,8.9714,9.0,101600.0
2013-09-03 13:30:00,12.59,12.6,12.56,12.56,82000.0,9.0,9.0072,8.9786,8.9786,82000.0
2013-09-03 13:40:00,12.57,12.57,12.52,12.52,70000.0,8.9857,8.9857,8.95,8.95,70000.0
2013-09-03 13:50:00,12.53,12.54,12.5,12.51,69600.0,8.9571,8.9643,8.9357,8.9428,69600.0
2013-09-03 14:00:00,12.51,12.52,12.51,12.52,59600.0,8.9428,8.95,8.9428,8.95,59600.0
2013-09-03 14:10:00,12.52,12.55,12.51,12.53,68000.0,8.95,8.9714,8.9428,8.9571,68000.0
2013-09-03 14:20:00,12.53,12.53,12.49,12.52,144400.0,8.9571,8.9571,8.9285,8.95,144400.0
2013-09-03 14:30:00,12.52,12.54,12.51,12.53,73600.0,8.95,8.9643,8.9428,8.9571,73600.0
2013-09-03 14:40:00,12.53,12.54,12.5,12.52,70800.0,8.9571,8.9643,8.9357,8.95,70800.0
2013-09-03 14:50:00,12.52,12.55,12.51,12.55,95200.0,8.95,8.9714,8.9428,8.9714,95200.0
2013-09-03 15:00:00,12.55,12.58,12.54,12.56,209200.0,8.9714,8.9929,8.9643,8.9786,209200.0
2013-09-03 15:10:00,12.56,12.58,12.54,12.54,178400.0,8.9786,8.9929,8.9643,8.9643,178400.0
2013-09-03 15:20:00,12.54,12.56,12.54,12.54,201200.0,8.9643,8.9786,8.9643,8.9643,201200.0
2013-09-03 15:30:00,12.54,12.55,12.53,12.55,271200.0,8.9643,8.9714,8.9571,8.9714,271200.0
2013-09-03 15:40:00,12.54,12.55,12.51,12.51,356800.0,8.9643,8.9714,8.9428,8.9428,356800.0
2013-09-03 15:50:00,12.51,12.52,12.48,12.49,1002000.0,8.9428,8.95,8.9214,8.9285,1002000.0
2013-09-04 09:30:00,12.46,12.6,12.44,12.5,254800.0,8.9071,9.0072,8.8928,8.9357,254800.0
2013-09-04 09:40:00,12.49,12.6,12.46,12.49,160800.0,8.9285,9.0072,8.9071,8.9285,160800.0
2013-09-04 09:50:00,12.49,12.5,12.4,12.4,218000.0,8.9285,8.9357,8.8642,8.8642,218000.0
2013-09-04 10:00:00,12.4,12.49,12.4,12.45,138000.0,8.8642,8.9285,8.8642,8.8999,138000.0
2013-09-04 10:10:00,12.46,12.51,12.46,12.48,161200.0,8.9071,8.9428,8.9071,8.9214,161200.0
2013-09-04 10:20:00,12.48,12.49,12.46,12.47,152800.0,8.9214,8.9285,8.9071,8.9142,152800.0
2013-09-04 10:30:00,12.48,12.48,12.45,12.48,84800.0,8.9214,8.9214,8.8999,8.9214,84800.0
2013-09-04 10:40:00,12.48,12.53,12.48,12.51,145200.0,8.9214,8.9571,8.9214,8.9428,145200.0
2013-09-04 10:50:00,12.51,12.52,12.49,12.5,146400.0,8.9428,8.95,8.9285,8.9357,146400.0
2013-09-04 11:00:00,12.5,12.52,12.5,12.51,192000.0,8.9357,8.95,8.9357,8.9428,192000.0
2013-09-04 11:10:00,12.51,12.52,12.5,12.51,150800.0,8.9428,8.95,8.9357,8.9428,150800.0
2013-09-04 11:20:00,12.51,12.52,12.5,12.51,119600.0,8.9428,8.95,8.9357,8.9428,119600.0
2013-09-04 11:30:00,12.51,12.52,12.51,12.52,164000.0,8.9428,8.95,8.9428,8.95,164000.0
2013-09-04 11:40:00,12.52,12.53,12.5,12.52,129200.0,8.95,8.9571,8.9357,8.95,129200.0
2013-09-04 11:50:00,12.52,12.53,12.5,12.5,181200.0,8.95,8.9571,8.9357,8.9357,181200.0
2013-09-04 12:00:00,12.5,12.5,12.49,12.5,170000.0,8.9357,8.9357,8.9285,8.9357,170000.0
2013-09-04 12:10:00,12.5,12.51,12.49,12.51,107200.0,8.9357,8.9428,8.9285,8.9428,107200.0
2013-09-04 12:20:00,12.5,12.5,12.47,12.48,114800.0,8.9357,8.9357,8.9142,8.9214,114800.0
2013-09-04 12:30:00,12.48,12.49,12.46,12.47,107600.0,8.9214,8.9285,8.9071,8.9142,107600.0
2013-09-04 12:40:00,12.47,12.47,12.44,12.44,64800.0,8.9142,8.9142,8.8928,8.8928,64800.0
2013-09-04 12:50:00,12.44,12.45,12.44,12.45,55600.0,8.8928,8.8999,8.8928,8.8999,55600.0
2013-09-04 13:00:00,12.45,12.47,12.45,12.46,107200.0,8.8999,8.9142,8.8999,8.9071,107200.0
2013-09-04 13:10:00,12.46,12.47,12.46,12.46,100400.0,8.9071,8.9142,8.9071,8.9071,100400.0
2013-09-04 13:20:00,12.46,12.46,12.44,12.44,103200.0,8.9071,8.9071,8.8928,8.8928,103200.0
2013-09-04 13:30:00,12.45,12.47,12.44,12.45,150800.0,8.8999,8.9142,8.8928,8.8999,150800.0
2013-09-04 13:40:00,12.45,12.46,12.44,12.44,78000.0,8.8999,8.9071,8.8928,8.8928,78000.0
2013-09-04 13:50:00,12.44,12.45,12.43,12.44,72400.0,8.8928,8.8999,8.8857,8.8928,72400.0
2013-09-04 14:00:00,12.44,12.45,12.42,12.43,104400.0,8.8928,8.8999,8.8785,8.8857,104400.0
2013-09-04 14:10:00,12.43,12.45,12.41,12.45,189200.0,8.8857,8.8999,8.8714,8.8999,189200.0
2013-09-04 14:20:00,12.45,12.45,12.44,12.45,56000.0,8.8999,8.8999,8.8928,8.8999,56000.0
2013-09-04 14:30:00,12.45,12.45,12.4,12.41,139600.0,8.8999,8.8999,8.8642,8.8714,139600.0
2013-09-04 14:40:00,12.41,12.41,12.37,12.39,259200.0,8.8714,8.8714,8.8428,8.8571,259200.0
2013-09-04 14:50:00,12.39,12.39,12.38,12.38,154000.0,8.8571,8.8571,8.8499,8.8499,154000.0
2013-09-04 15:00:00,12.38,12.38,12.37,12.38,242000.0,8.8499,8.8499,8.8428,8.8499,242000.0
2013-09-04 15:10:00,12.39,12.4,12.37,12.39,209200.0,8.8571,8.8642,8.8428,8.8571,209200.0
2013-09-04 15:20:00,12.39,12.39,12.35,12.35,262000.0,8.8571,8.8571,8.8285,8.8285,262000.0
2013-09-04 15:30:00,12.35,12.38,12.35,12.38,350000.0,8.8285,8.8499,8.8285,8.8499,350000.0
2013-09-04 15:40:00,12.38,12.4,12.37,12.4,486400.0,8.8499,8.8642,8.8428,8.8642,486400.0
2013-09-04 15:50:00,12.4,12.41,12.4,12.41,526800.0,8.8642,8.8714,8.8642,8.8714,526800.0
2013-09-05 09:30:00,12.42,12.54,12.42,12.53,236000.0,8.8785,8.9643,8.8785,8.9571,236000.0
2013-09-05 09:40:00,12.51,12.7,12.51,12.66,424000.0,8.9428,9.0787,8.9428,9.0501,424000.0
2013-09-05 09:50:00,12.66,12.67,12.51,12.54,517600.0,9.0501,9.0572,8.9428,8.9643,517600.0
2013-09-05 10:00:00,12.53,12.58,12.51,12.56,260000.0,8.9571,8.9929,8.9428,8.9786,260000.0
2013-09-05 10:10:00,12.57,12.68,12.56,12.68,78400.0,8.9857,9.0644,8.9786,9.0644,78400.0
2013-09-05 10:20:00,12.69,12.73,12.65,12.72,140000.0,9.0715,9.1001,9.0429,9.093,140000.0
2013-09-05 10:30:00,12.72,12.74,12.65,12.69,213600.0,9.093,9.1073,9.0429,9.0715,213600.0
2013-09-05 10:40:00,12.69,12.74,12.69,12.72,149600.0,9.0715,9.1073,9.0715,9.093,149600.0
2013-09-05 10:50:00,12.72,12.78,12.72,12.76,101200.0,9.093,9.1359,9.093,9.1216,101200.0
2013-09-05 11:00:00,12.75,12.79,12.73,12.79,147200.0,9.1144,9.143,9.1001,9.143,147200.0
2013-09-05 11:10:00,12.79,12.82,12.72,12.74,460400.0,9.143,9.1644,9.093,9.1073,460400.0
2013-09-05 11:20:00,12.74,12.8,12.74,12.8,91200.0,9.1073,9.1501,9.1073,9.1501,91200.0
2013-09-05 11:30:00,12.8,12.86,12.79,12.83,160800.0,9.1501,9.193,9.143,9.1716,160800.0
2013-09-05 11:40:00,12.84,12.87,12.84,12.84,83600.0,9.1787,9.2002,9.1787,9.1787,83600.0
2013-09-05 11:50:00,12.85,12.85,12.81,12.83,82400.0,9.1859,9.1859,9.1573,9.1716,82400.0
2013-09-05 12:00:00,12.83,12.83,12.77,12.79,94400.0,9.1716,9.1716,9.1287,9.143,94400.0
2013-09-05 12:10:00,12.79,12.8,12.78,12.79,50000.0,9.143,9.1501,9.1359,9.143,50000.0
2013-09-05 12:20:00,12.79,12.79,12.78,12.79,63200.0,9.143,9.143,9.1359,9.143,63200.0
2013-09-05 12:30:00,12.79,12.82,12.78,12.8,64400.0,9.143,9.1644,9.1359,9.1501,64400.0
2013-09-05 12:40:00,12.81,12.81,12.76,12.8,54000.0,9.1573,9.1573,9.1216,9.1501,54000.0
2013-09-05 12:50:00,12.81,12.81,12.8,12.8,43200.0,9.1573,9.1573,9.1501,9.1501,43200.0
2013-09-05 13:00:00,12.8,12.81,12.78,12.8,56000.0,9.1501,9.1573,9.1359,9.1501,56000.0
2013-09-05 13:10:00,12.8,12.8,12.75,12.76,48800.0,9.1501,9.1501,9.1144,9.1216,48800.0
2013-09-05 13:20:00,12.76,12.79,12.75,12.76,55600.0,9.1216,9.143,9.1144,9.1216,55600.0
2013-09-05 13:30:00,12.76,12.77,12.73,12.77,48400.0,9.1216,9.1287,9.1001,9.1287,48400.0
2013-09-05 13:40:00,12.77,12.78,12.74,12.78,28400.0,9.1287,9.1359,9.1073,9.1359,28400.0
2013-09-05 13:50:00,12.78,12.78,12.76,12.78,97600.0,9.1359,9.1359,9.1216,9.1359,97600.0
2013-09-05 14:00:00,12.77,12.78,12.76,12.77,69200.0,9.1287,9.1359,9.1216,9.1287,69200.0
2013-09-05 14:10:00,12.77,12.81,12.76,12.81,126000.0,9.1287,9.1573,9.1216,9.1573,126000.0
2013-09-05 14:20:00,12.81,12.81,12.77,12.81,115600.0,9.1573,9.1573,9.1287,9.1573,115600.0
2013-09-05 14:30:00,12.81,12.81,12.8,12.81,191600.0,9.1573,9.1573,9.1501,9.1573,191600.0
2013-09-05 14:40:00,12.81,12.81,12.79,12.79,58800.0,9.1573,9.1573,9.143,9.143,58800.0
2013-09-05 14:50:00,12.79,12.81,12.79,12.81,71600.0,9.143,9.1573,9.143,9.1573,71600.0
2013-09-05 15:00:00,12.81,12.81,12.79,12.81,94800.0,9.1573,9.1573,9.143,9.1573,94800.0
2013-09-05 15:10:00,12.8,12.8,12.79,12.8,134400.0,9.1501,9.1501,9.143,9.1501,134400.0
2013-09-05 15:20:00,12.8,12.8,12.78,12.79,91200.0,9.1501,9.1501,9.1359,9.143,91200.0
2013-09-05 15:30:00,12.78,12.8,12.77,12.79,190000.0,9.1359,9.1501,9.1287,9.143,190000.0
2013-09-05 15:40:00,12.79,12.8,12.78,12.8,365200.0,9.143,9.1501,9.1359,9.1501,365200.0
2013-09-05 15:50:00,12.8,12.81,12.79,12.8,470000.0,9.1501,9.1573,9.143,9.1501,470000.0
2013-09-06 09:30:00,12.81,12.88,12.67,12.68,110400.0,9.1573,9.2073,9.0572,9.0644,110400.0
2013-09-06 09:40:00,12.68,12.68,12.5,12.56,234800.0,9.0644,9.0644,8.9357,8.9786,234800.0
2013-09-06 09:50:00,12.56,12.59,12.45,12.47,592000.0,8.9786,9.0,8.8999,8.9142,592000.0
2013-09-06 10:00:00,12.47,12.47,12.37,12.46,227600.0,8.9142,8.9142,8.8428,8.9071,227600.0
2013-09-06 10:10:00,12.47,12.53,12.46,12.5,138400.0,8.9142,8.9571,8.9071,8.9357,138400.0
2013-09-06 10:20:00,12.5,12.54,12.49,12.51,178000.0,8.9357,8.9643,8.9285,8.9428,178000.0
2013-09-06 10:30:00,12.53,12.54,12.49,12.54,194800.0,8.9571,8.9643,8.9285,8.9643,194800.0
2013-09-06 10:40:00,12.54,12.62,12.54,12.55,254400.0,8.9643,9.0215,8.9643,8.9714,254400.0
2013-09-06 10:50:00,12.55,12.6,12.51,12.57,258400.0,8.9714,9.0072,8.9428,8.9857,258400.0
2013-09-06 11:00:00,12.56,12.59,12.52,12.52,118000.0,8.9786,9.0,8.95,8.95,118000.0
2013-09-06 11:10:00,12.53,12.55,12.49,12.5,245200.0,8.9571,8.9714,8.9285,8.9357,245200.0
2013-09-06 11:20:00,12.51,12.54,12.49,12.49,193200.0,8.9428,8.9643,8.9285,8.9285,193200.0
2013-09-06 11:30:00,12.5,12.53,12.5,12.52,100000.0,8.9357,8.9571,8.9357,8.95,100000.0
2013-09-06 11:40:00,12.52,12.53,12.5,12.5,118000.0,8.95,8.9571,8.9357,8.9357,118000.0
2013-09-06 11:50:00,12.51,12.51,12.49,12.49,119600.0,8.9428,8.9428,8.9285,8.9285,119600.0
2013-09-06 12:00:00,12.49,12.5,12.43,12.44,168800.0,8.9285,8.9357,8.8857,8.8928,168800.0
2013-09-06 12:10:00,12.44,12.47,12.44,12.47,82800.0,8.8928,8.9142,8.8928,8.9142,82800.0
2013-09-06 12:20:00,12.47,12.47,12.44,12.44,62800.0,8.9142,8.9142,8.8928,8.8928,62800.0
2013-09-06 12:30:00,12.45,12.45,12.4,12.4,72400.0,8.8999,8.8999,8.8642,8.8642,72400.0
2013-09-06 12:40:00,12.4,12.42,12.38,12.38,126800.0,8.8642,8.8785,8.8499,8.8499,126800.0
2013-09-06 12:50:00,12.38,12.41,12.38,12.41,96000.0,8.8499,8.8714,8.8499,8.8714,96000.0
2013-09-06 13:00:00,12.41,12.45,12.41,12.45,84800.0,8.8714,8.8999,8.8714,8.8999,84800.0
2013-09-06 13:10:00,12.45,12.46,12.43,12.46,92800.0,8.8999,8.9071,8.8857,8.9071,92800.0
2013-09-06 13:20:00,12.46,12.46,12.43,12.44,69200.0,8.9071,8.9071,8.8857,8.8928,69200.0
2013-09-06 13:30:00,12.44,12.46,12.44,12.46,120400.0,8.8928,8.9071,8.8928,8.9071,120400.0
2013-09-06 13:40:00,12.46,12.48,12.46,12.47,129600.0,8.9071,8.9214,8.9071,8.9142,129600.0
2013-09-06 13:50:00,12.47,12.47,12.46,12.47,109200.0,8.9142,8.9142,8.9071,8.9142,109200.0
2013-09-06 14:00:00,12.47,12.48,12.46,12.46,144000.0,8.9142,8.9214,8.9071,8.9071,144000.0
2013-09-06 14:10:00,12.46,12.49,12.46,12.49,268400.0,8.9071,8.9285,8.9071,8.9285,268400.0
2013-09-06 14:20:00,12.49,12.53,12.49,12.5,92800.0,8.9285,8.9571,8.9285,8.9357,92800.0
2013-09-06 14:30:00,12.5,12.51,12.47,12.48,150000.0,8.9357,8.9428,8.9142,8.9214,150000.0
2013-09-06 14:40:00,12.48,12.49,12.46,12.49,137200.0,8.9214,8.9285,8.9071,8.9285,137200.0
2013-09-06 14:50:00,12.48,12.5,12.46,12.47,108400.0,8.9214,8.9357,8.9071,8.9142,108400.0
2013-09-06 15:00:00,12.47,12.47,12.43,12.45,157600.0,8.9142,8.9142,8.8857,8.8999,157600.0
2013-09-06 15:10:00,12.45,12.45,12.41,12.42,150800.0,8.8999,8.8999,8.8714,8.8785,150800.0
2013-09-06 15:20:00,12.42,12.44,12.41,12.43,144000.0,8.8785,8.8928,8.8714,8.8857,144000.0
2013-09-06 15:30:00,12.43,12.45,12.42,12.45,292800.0,8.8857,8.8999,8.8785,8.8999,292800.0
2013-09-06 15:40:00,12.45,12.46,12.41,12.41,349200.0,8.8999,8.9071,8.8714,8.8714,349200.0
2013-09-06 15:50:00,12.41,12.42,12.39,12.4,575200.0,8.8714,8.8785,8.8571,8.8642,575200.0
2013-09-09 09:30:00,12.52,12.7,12.52,12.63,388800.0,8.95,9.0787,8.95,9.0286,388800.0
2013-09-09 09:40:00,12.62,12.66,12.56,12.6,450000.0,9.0215,9.0501,8.9786,9.0072,450000.0
2013-09-09 09:50:00,12.6,12.6,12.55,12.55,350800.0,9.0072,9.0072,8.9714,8.9714,350800.0
2013-09-09 10:00:00,12.55,12.56,12.47,12.49,315600.0,8.9714,8.9786,8.9142,8.9285,315600.0
2013-09-09 10:10:00,12.49,12.55,12.48,12.5,119200.0,8.9285,8.9714,8.9214,8.9357,119200.0
2013-09-09 10:20:00,12.5,12.52,12.44,12.44,165600.0,8.9357,8.95,8.8928,8.8928,165600.0
2013-09-09 10:30:00,12.44,12.49,12.43,12.45,109200.0,8.8928,8.9285,8.8857,8.8999,109200.0
2013-09-09 10:40:00,12.46,12.47,12.45,12.47,71200.0,8.9071,8.9142,8.8999,8.9142,71200.0
2013-09-09 10:50:00,12.47,12.47,12.43,12.46,117200.0,8.9142,8.9142,8.8857,8.9071,117200.0
2013-09-09 11:00:00,12.46,12.47,12.45,12.47,50800.0,8.9071,8.9142,8.8999,8.9142,50800.0
2013-09-09 11:10:00,12.46,12.46,12.44,12.46,94400.0,8.9071,8.9071,8.8928,8.9071,94400.0
2013-09-09 11:20:00,12.46,12.47,12.44,12.45,66800.0,8.9071,8.9142,8.8928,8.8999,66800.0
2013-09-09 11:30:00,12.45,12.46,12.44,12.45,72800.0,8.8999,8.9071,8.8928,8.8999,72800.0
2013-09-09 11:40:00,12.46,12.49,12.45,12.46,162400.0,8.9071,8.9285,8.8999,8.9071,162400.0
2013-09-09 11:50:00,12.46,12.48,12.44,12.45,238400.0,8.9071,8.9214,8.8928,8.8999,238400.0
2013-09-09 12:00:00,12.45,12.46,12.44,12.44,139200.0,8.8999,8.9071,8.8928,8.8928,139200.0
2013-09-09 12:10:00,12.45,12.52,12.45,12.51,102000.0,8.8999,8.95,8.8999,8.9428,102000.0
2013-09-09 12:20:00,12.5,12.52,12.5,12.52,119200.0,8.9357,8.95,8.9357,8.95,119200.0
2013-09-09 12:30:00,12.52,12.53,12.48,12.51,98400.0,8.95,8.9571,8.9214,8.9428,98400.0
2013-09-09 12:40:00,12.51,12.52,12.5,12.51,61600.0,8.9428,8.95,8.9357,8.9428,61600.0
2013-09-09 12:50:00,12.51,12.51,12.45,12.49,148800.0,8.9428,8.9428,8.8999,8.9285,148800.0
2013-09-09 13:00:00,12.5,12.52,12.49,12.51,88000.0,8.9357,8.95,8.9285,8.9428,88000.0
2013-09-09 13:10:00,12.51,12.52,12.51,12.51,66800.0,8.9428,8.95,8.9428,8.9428,66800.0
2013-09-09 13:20:00,12.51,12.53,12.5,12.52,104000.0,8.9428,8.9571,8.9357,8.95,104000.0
2013-09-09 13:30:00,12.52,12.55,12.51,12.53,96800.0,8.95,8.9714,8.9428,8.9571,96800.0
2013-09-09 13:40:00,12.53,12.57,12.53,12.54,131600.0,8.9571,8.9857,8.9571,8.9643,131600.0
2013-09-09 13:50:00,12.54,12.54,12.49,12.52,372400.0,8.9643,8.9643,8.9285,8.95,372400.0
2013-09-09 14:00:00,12.52,12.53,12.5,12.51,127600.0,8.95,8.9571,8.9357,8.9428,127600.0
2013-09-09 14:10:00,12.51,12.53,12.5,12.53,190400.0,8.9428,8.9571,8.9357,8.9571,190400.0
2013-09-09 14:20:00,12.53,12.53,12.51,12.51,194000.0,8.9571,8.9571,8.9428,8.9428,194000.0
2013-09-09 14:30:00,12.51,12.53,12.5,12.52,209600.0,8.9428,8.9571,8.9357,8.95,209600.0
2013-09-09 14:40:00,12.52,12.53,12.52,12.52,120400.0,8.95,8.9571,8.95,8.95,120400.0
2013-09-09 14:50:00,12.52,12.54,12.51,12.53,108800.0,8.95,8.9643,8.9428,8.9571,108800.0
2013-09-09 15:00:00,12.53,12.57,12.53,12.56,108000.0,8.9571,8.9857,8.9571,8.9786,108000.0
2013-09-09 15:10:00,12.56,12.58,12.55,12.57,98800.0,8.9786,8.9929,8.9714,8.9857,98800.0
2013-09-09 15:20:00,12.57,12.57,12.53,12.54,141600.0,8.9857,8.9857,8.9571,8.9643,141600.0
2013-09-09 15:30:00,12.55,12.56,12.52,12.52,375200.0,8.9714,8.9786,8.95,8.95,375200.0
2013-09-09 15:40:00,12.52,12.54,12.52,12.54,292800.0,8.95,8.9643,8.95,8.9643,292800.0
2013-09-09 15:50:00,12.54,12.54,12.53,12.53,432000.0,8.9643,8.9643,8.9571,8.9571,432000.0
2013-09-10 09:30:00,12.56,12.67,12.56,12.63,197200.0,8.9786,9.0572,8.9786,9.0286,197200.0
2013-09-10 09:40:00,12.63,12.65,12.59,12.62,73600.0,9.0286,9.0429,9.0,9.0215,73600.0
2013-09-10 09:50:00,12.63,12.64,12.59,12.61,236000.0,9.0286,9.0358,9.0,9.0143,236000.0
2013-09-10 10:00:00,12.61,12.66,12.61,12.65,120800.0,9.0143,9.0501,9.0143,9.0429,120800.0
2013-09-10 10:10:00,12.65,12.66,12.56,12.58,167600.0,9.0429,9.0501,8.9786,8.9929,167600.0
2013-09-10 10:20:00,12.57,12.59,12.54,12.58,143600.0,8.9857,9.0,8.9643,8.9929,143600.0
2013-09-10 10:30:00,12.58,12.6,12.54,12.58,183600.0,8.9929,9.0072,8.9643,8.9929,183600.0
2013-09-10 10:40:00,12.58,12.6,12.57,12.58,48000.0,8.9929,9.0072,8.9857,8.9929,48000.0
2013-09-10 10:50:00,12.58,12.59,12.56,12.58,76400.0,8.9929,9.0,8.9786,8.9929,76400.0
2013-09-10 11:00:00,12.58,12.6,12.57,12.57,139600.0,8.9929,9.0072,8.9857,8.9857,139600.0
2013-09-10 11:10:00,12.57,12.59,12.55,12.58,232000.0,8.9857,9.0,8.9714,8.9929,232000.0
2013-09-10 11:20:00,12.57,12.63,12.57,12.62,106800.0,8.9857,9.0286,8.9857,9.0215,106800.0
2013-09-10 11:30:00,12.62,12.62,12.58,12.59,40800.0,9.0215,9.0215,8.9929,9.0,40800.0
2013-09-10 11:40:00,12.59,12.59,12.54,12.55,54000.0,9.0,9.0,8.9643,8.9714,54000.0
2013-09-10 11:50:00,12.56,12.59,12.56,12.57,98400.0,8.9786,9.0,8.9786,8.9857,98400.0
2013-09-10 12:00:00,12.58,12.58,12.55,12.56,45600.0,8.9929,8.9929,8.9714,8.9786,45600.0
2013-09-10 12:10:00,12.56,12.57,12.56,12.56,46400.0,8.9786,8.9857,8.9786,8.9786,46400.0
2013-09-10 12:20:00,12.56,12.57,12.56,12.57,42400.0,8.9786,8.9857,8.9786,8.9857,42400.0
2013-09-10 12:30:00,12.57,12.58,12.56,12.56,63200.0,8.9857,8.9929,8.9786,8.9786,63200.0
2013-09-10 12:40:00,12.56,12.57,12.55,12.56,27200.0,8.9786,8.9857,8.9714,8.9786,27200.0
2013-09-10 12:50:00,12.55,12.58,12.55,12.58,49200.0,8.9714,8.9929,8.9714,8.9929,49200.0
2013-09-10 13:00:00,12.57,12.57,12.56,12.56,38000.0,8.9857,8.9857,8.9786,8.9786,38000.0
2013-09-10 13:10:00,12.56,12.56,12.55,12.56,48000.0,8.9786,8.9786,8.9714,8.9786,48000.0
2013-09-10 13:20:00,12.56,12.56,12.55,12.56,48000.0,8.9786,8.9786,8.9714,8.9786,48000.0
2013-09-10 13:30:00,12.56,12.56,12.54,12.55,48000.0,8.9786,8.9786,8.9643,8.9714,48000.0
2013-09-10 13:40:00,12.55,12.55,12.53,12.53,89200.0,8.9714,8.9714,8.9571,8.9571,89200.0
2013-09-10 13:50:00,12.53,12.57,12.53,12.57,49200.0,8.9571,8.9857,8.9571,8.9857,49200.0
2013-09-10 14:00:00,12.57,12.59,12.56,12.58,80800.0,8.9857,9.0,8.9786,8.9929,80800.0
2013-09-10 14:10:00,12.58,12.62,12.56,12.62,224800.0,8.9929,9.0215,8.9786,9.0215,224800.0
2013-09-10 14:20:00,12.62,12.62,12.6,12.6,65600.0,9.0215,9.0215,9.0072,9.0072,65600.0
2013-09-10 14:30:00,12.6,12.6,12.57,12.57,144800.0,9.0072,9.0072,8.9857,8.9857,144800.0
2013-09-10 14:40:00,12.57,12.57,12.54,12.55,122400.0,8.9857,8.9857,8.9643,8.9714,122400.0
2013-09-10 14:50:00,12.55,12.58,12.55,12.57,76800.0,8.9714,8.9929,8.9714,8.9857,76800.0
2013-09-10 15:00:00,12.57,12.6,12.57,12.58,146800.0,8.9857,9.0072,8.9857,8.9929,146800.0
2013-09-10 15:10:00,12.58,12.59,12.56,12.57,104800.0,8.9929,9.0,8.9786,8.9857,104800.0
2013-09-10 15:20:00,12.57,12.59,12.57,12.58,101600.0,8.9857,9.0,8.9857,8.9929,101600.0
2013-09-10 15:30:00,12.58,12.58,12.57,12.57,135600.0,8.9929,8.9929,8.9857,8.9857,135600.0
2013-09-10 15:40:00,12.57,12.57,12.56,12.56,208800.0,8.9857,8.9857,8.9786,8.9786,208800.0
2013-09-10 15:50:00,12.56,12.59,12.56,12.59,354000.0,8.9786,9.0,8.9786,9.0,354000.0
2013-09-11 09:30:00,12.56,12.62,12.56,12.59,163600.0,8.9786,9.0215,8.9786,9.0,163600.0
2013-09-11 09:40:00,12.61,12.61,12.55,12.55,142400.0,9.0143,9.0143,8.9714,8.9714,142400.0
2013-09-11 09:50:00,12.56,12.56,12.43,12.44,233600.0,8.9786,8.9786,8.8857,8.8928,233600.0
2013-09-11 10:00:00,12.45,12.47,12.4,12.41,140800.0,8.8999,8.9142,8.8642,8.8714,140800.0
2013-09-11 10:10:00,12.4,12.44,12.39,12.42,160800.0,8.8642,8.8928,8.8571,8.8785,160800.0
2013-09-11 10:20:00,12.42,12.43,12.4,12.4,84000.0,8.8785,8.8857,8.8642,8.8642,84000.0
2013-09-11 10:30:00,12.4,12.43,12.4,12.4,81200.0,8.8642,8.8857,8.8642,8.8642,81200.0
2013-09-11 10:40:00,12.4,12.41,12.34,12.36,219600.0,8.8642,8.8714,8.8213,8.8356,219600.0
2013-09-11 10:50:00,12.36,12.38,12.34,12.35,88000.0,8.8356,8.8499,8.8213,8.8285,88000.0
2013-09-11 11:00:00,12.36,12.37,12.31,12.35,173600.0,8.8356,8.8428,8.7999,8.8285,173600.0
2013-09-11 11:10:00,12.35,12.35,12.32,12.32,116000.0,8.8285,8.8285,8.807,8.807,116000.0
2013-09-11 11:20:00,12.32,12.35,12.32,12.34,81600.0,8.807,8.8285,8.807,8.8213,81600.0
2013-09-11 11:30:00,12.34,12.38,12.34,12.38,149600.0,8.8213,8.8499,8.8213,8.8499,149600.0
2013-09-11 11:40:00,12.38,12.4,12.37,12.4,46000.0,8.8499,8.8642,8.8428,8.8642,46000.0
2013-09-11 11:50:00,12.4,12.42,12.38,12.42,61200.0,8.8642,8.8785,8.8499,8.8785,61200.0
2013-09-11 12:00:00,12.42,12.44,12.42,12.44,108800.0,8.8785,8.8928,8.8785,8.8928,108800.0
2013-09-11 12:10:00,12.43,12.46,12.43,12.46,96400.0,8.8857,8.9071,8.8857,8.9071,96400.0
2013-09-11 12:20:00,12.46,12.48,12.45,12.48,134400.0,8.9071,8.9214,8.8999,8.9214,134400.0
2013-09-11 12:30:00,12.48,12.48,12.46,12.47,82800.0,8.9214,8.9214,8.9071,8.9142,82800.0
2013-09-11 12:40:00,12.46,12.47,12.43,12.45,62000.0,8.9071,8.9142,8.8857,8.8999,62000.0
2013-09-11 12:50:00,12.45,12.46,12.44,12.46,69200.0,8.8999,8.9071,8.8928,8.9071,69200.0
2013-09-11 13:00:00,12.46,12.46,12.41,12.42,99600.0,8.9071,8.9071,8.8714,8.8785,99600.0
2013-09-11 13:10:00,12.42,12.43,12.41,12.43,52000.0,8.8785,8.8857,8.8714,8.8857,52000.0
2013-09-11 13:20:00,12.43,12.43,12.42,12.43,46400.0,8.8857,8.8857,8.8785,8.8857,46400.0
2013-09-11 13:30:00,12.43,12.45,12.43,12.43,96400.0,8.8857,8.8999,8.8857,8.8857,96400.0
2013-09-11 13:40:00,12.43,12.43,12.4,12.4,63600.0,8.8857,8.8857,8.8642,8.8642,63600.0
2013-09-11 13:50:00,12.4,12.4,12.39,12.39,51600.0,8.8642,8.8642,8.8571,8.8571,51600.0
2013-09-11 14:00:00,12.39,12.41,12.38,12.41,40800.0,8.8571,8.8714,8.8499,8.8714,40800.0
2013-09-11 14:10:00,12.41,12.42,12.39,12.4,70000.0,8.8714,8.8785,8.8571,8.8642,70000.0
2013-09-11 14:20:00,12.4,12.41,12.39,12.41,142400.0,8.8642,8.8714,8.8571,8.8714,142400.0
2013-09-11 14:30:00,12.41,12.41,12.37,12.37,96800.0,8.8714,8.8714,8.8428,8.8428,96800.0
2013-09-11 14:40:00,12.37,12.38,12.35,12.38,122800.0,8.8428,8.8499,8.8285,8.8499,122800.0
2013-09-11 14:50:00,12.37,12.38,12.36,12.37,130800.0,8.8428,8.8499,8.8356,8.8428,130800.0
2013-09-11 15:00:00,12.37,12.38,12.36,12.37,130000.0,8.8428,8.8499,8.8356,8.8428,130000.0
2013-09-11 15:10:00,12.37,12.38,12.37,12.38,106400.0,8.8428,8.8499,8.8428,8.8499,106400.0
2013-09-11 15:20:00,12.38,12.4,12.37,12.38,147200.0,8.8499,8.8642,8.8428,8.8499,147200.0
2013-09-11 15:30:00,12.38,12.39,12.38,12.39,136400.0,8.8499,8.8571,8.8499,8.8571,136400.0
2013-09-11 15:40:00,12.39,12.4,12.38,12.38,252400.0,8.8571,8.8642,8.8499,8.8499,252400.0
2013-09-11 15:50:00,12.38,12.39,12.36,12.39,615200.0,8.8499,8.8571,8.8356,8.8571,615200.0
2013-09-12 09:30:00,12.41,12.46,12.29,12.3,170800.0,8.8714,8.9071,8.7856,8.7927,170800.0
2013-09-12 09:40:00,12.3,12.4,12.24,12.34,181600.0,8.7927,8.8642,8.7498,8.8213,181600.0
2013-09-12 09:50:00,12.34,12.37,12.31,12.32,260000.0,8.8213,8.8428,8.7999,8.807,260000.0
2013-09-12 10:00:00,12.32,12.34,12.3,12.34,126800.0,8.807,8.8213,8.7927,8.8213,126800.0
2013-09-12 10:10:00,12.34,12.42,12.34,12.38,72800.0,8.8213,8.8785,8.8213,8.8499,72800.0
2013-09-12 10:20:00,12.38,12.41,12.38,12.4,124800.0,8.8499,8.8714,8.8499,8.8642,124800.0
2013-09-12 10:30:00,12.4,12.41,12.37,12.4,115200.0,8.8642,8.8714,8.8428,8.8642,115200.0
2013-09-12 10:40:00,12.4,12.41,12.38,12.4,97600.0,8.8642,8.8714,8.8499,8.8642,97600.0
2013-09-12 10:50:00,12.4,12.41,12.38,12.38,67200.0,8.8642,8.8714,8.8499,8.8499,67200.0
2013-09-12 11:00:00,12.39,12.43,12.39,12.42,332400.0,8.8571,8.8857,8.8571,8.8785,332400.0
2013-09-12 11:10:00,12.41,12.42,12.39,12.4,84000.0,8.8714,8.8785,8.8571,8.8642,84000.0
2013-09-12 11:20:00,12.4,12.43,12.4,12.41,43600.0,8.8642,8.8857,8.8642,8.8714,43600.0
2013-09-12 11:30:00,12.41,12.42,12.35,12.36,114800.0,8.8714,8.8785,8.8285,8.8356,114800.0
2013-09-12 11:40:00,12.36,12.37,12.35,12.37,48000.0,8.8356,8.8428,8.8285,8.8428,48000.0
2013-09-12 11:50:00,12.36,12.4,12.35,12.39,75600.0,8.8356,8.8642,8.8285,8.8571,75600.0
2013-09-12 12:00:00,12.38,12.38,12.36,12.37,33600.0,8.8499,8.8499,8.8356,8.8428,33600.0
2013-09-12 12:10:00,12.37,12.37,12.34,12.35,147600.0,8.8428,8.8428,8.8213,8.8285,147600.0
2013-09-12 12:20:00,12.35,12.36,12.34,12.36,70800.0,8.8285,8.8356,8.8213,8.8356,70800.0
2013-09-12 12:30:00,12.36,12.37,12.35,12.37,40800.0,8.8356,8.8428,8.8285,8.8428,40800.0
2013-09-12 12:40:00,12.37,12.4,12.37,12.4,54800.0,8.8428,8.8642,8.8428,8.8642,54800.0
2013-09-12 12:50:00,12.39,12.4,12.37,12.38,54400.0,8.8571,8.8642,8.8428,8.8499,54400.0
2013-09-12 13:00:00,12.38,12.41,12.38,12.41,32800.0,8.8499,8.8714,8.8499,8.8714,32800.0
2013-09-12 13:10:00,12.41,12.44,12.41,12.44,56400.0,8.8714,8.8928,8.8714,8.8928,56400.0
2013-09-12 13:20:00,12.44,12.45,12.44,12.44,43200.0,8.8928,8.8999,8.8928,8.8928,43200.0
2013-09-12 13:30:00,12.43,12.44,12.42,12.42,48400.0,8.8857,8.8928,8.8785,8.8785,48400.0
2013-09-12 13:40:00,12.42,12.42,12.39,12.4,22000.0,8.8785,8.8785,8.8571,8.8642,22000.0
2013-09-12 13:50:00,12.4,12.4,12.39,12.4,60000.0,8.8642,8.8642,8.8571,8.8642,60000.0
2013-09-12 14:00:00,12.39,12.4,12.38,12.38,109600.0,8.8571,8.8642,8.8499,8.8499,109600.0
2013-09-12 14:10:00,12.38,12.38,12.36,12.36,58000.0,8.8499,8.8499,8.8356,8.8356,58000.0
2013-09-12 14:20:00,12.36,12.38,12.35,12.38,59600.0,8.8356,8.8499,8.8285,8.8499,59600.0
2013-09-12 14:30:00,12.37,12.38,12.35,12.36,96400.0,8.8428,8.8499,8.8285,8.8356,96400.0
2013-09-12 14:40:00,12.36,12.38,12.36,12.38,42800.0,8.8356,8.8499,8.8356,8.8499,42800.0
2013-09-12 14:50:00,12.38,12.38,12.36,12.37,118400.0,8.8499,8.8499,8.8356,8.8428,118400.0
2013-09-12 15:00:00,12.37,12.38,12.36,12.36,90000.0,8.8428,8.8499,8.8356,8.8356,90000.0
2013-09-12 15:10:00,12.36,12.37,12.36,12.37,134400.0,8.8356,8.8428,8.8356,8.8428,134400.0
2013-09-12 15:20:00,12.37,12.38,12.36,12.36,191200.0,8.8428,8.8499,8.8356,8.8356,191200.0
2013-09-12 15:30:00,12.36,12.38,12.36,12.37,192400.0,8.8356,8.8499,8.8356,8.8428,192400.0
2013-09-12 15:40:00,12.37,12.38,12.36,12.36,376800.0,8.8428,8.8499,8.8356,8.8356,376800.0
2013-09-12 15:50:00,12.36,12.36,12.35,12.36,521200.0,8.8356,8.8356,8.8285,8.8356,521200.0
2013-09-13 09:30:00,12.38,12.55,12.38,12.54,464400.0,8.8499,8.9714,8.8499,8.9643,464400.0
2013-09-13 09:40:00,12.54,12.62,12.49,12.6,276400.0,8.9643,9.0215,8.9285,9.0072,276400.0
2013-09-13 09:50:00,12.6,12.65,12.51,12.53,368400.0,9.0072,9.0429,8.9428,8.9571,368400.0
2013-09-13 10:00:00,12.54,12.72,12.54,12.71,422800.0,8.9643,9.093,8.9643,9.0858,422800.0
2013-09-13 10:10:00,12.71,12.77,12.71,12.77,474400.0,9.0858,9.1287,9.0858,9.1287,474400.0
2013-09-13 10:20:00,12.77,12.85,12.77,12.84,412400.0,9.1287,9.1859,9.1287,9.1787,412400.0
2013-09-13 10:30:00,12.84,12.91,12.79,12.9,467600.0,9.1787,9.2288,9.143,9.2216,467600.0
2013-09-13 10:40:00,12.91,12.91,12.87,12.9,173600.0,9.2288,9.2288,9.2002,9.2216,173600.0
2013-09-13 10:50:00,12.9,12.94,12.9,12.92,229200.0,9.2216,9.2502,9.2216,9.2359,229200.0
2013-09-13 11:00:00,12.92,12.92,12.82,12.83,264800.0,9.2359,9.2359,9.1644,9.1716,264800.0
2013-09-13 11:10:00,12.83,12.87,12.83,12.84,266400.0,9.1716,9.2002,9.1716,9.1787,266400.0
2013-09-13 11:20:00,12.84,12.97,12.84,12.93,402800.0,9.1787,9.2717,9.1787,9.2431,402800.0
2013-09-13 11:30:00,12.93,12.96,12.88,12.93,406800.0,9.2431,9.2645,9.2073,9.2431,406800.0
2013-09-13 11:40:00,12.94,12.95,12.92,12.94,165200.0,9.2502,9.2574,9.2359,9.2502,165200.0
2013-09-13 11:50:00,12.94,13.0,12.94,12.99,238000.0,9.2502,9.2931,9.2502,9.286,238000.0
2013-09-13 12:00:00,12.98,13.02,12.96,12.97,291200.0,9.2788,9.3074,9.2645,9.2717,291200.0
2013-09-13 12:10:00,12.97,13.0,12.97,12.97,125600.0,9.2717,9.2931,9.2717,9.2717,125600.0
2013-09-13 12:20:00,12.97,13.0,12.95,12.99,230800.0,9.2717,9.2931,9.2574,9.286,230800.0
2013-09-13 12:30:00,12.99,13.02,12.98,13.01,110000.0,9.286,9.3074,9.2788,9.3003,110000.0
2013-09-13 12:40:00,13.01,13.04,13.01,13.03,144400.0,9.3003,9.3217,9.3003,9.3146,144400.0
2013-09-13 12:50:00,13.03,13.03,12.97,12.99,128800.0,9.3146,9.3146,9.2717,9.286,128800.0
2013-09-13 13:00:00,12.99,13.06,12.99,13.05,161600.0,9.286,9.336,9.286,9.3289,161600.0
2013-09-13 13:10:00,13.04,13.08,13.04,13.08,174400.0,9.3217,9.3503,9.3217,9.3503,174400.0
2013-09-13 13:20:00,13.08,13.1,13.05,13.1,194800.0,9.3503,9.3646,9.3289,9.3646,194800.0
2013-09-13 13:30:00,13.1,13.12,13.1,13.11,252000.0,9.3646,9.3789,9.3646,9.3718,252000.0
2013-09-13 13:40:00,13.11,13.13,13.09,13.09,198000.0,9.3718,9.386,9.3575,9.3575,198000.0
2013-09-13 13:50:00,13.1,13.1,13.06,13.06,93600.0,9.3646,9.3646,9.336,9.336,93600.0
2013-09-13 14:00:00,13.06,13.08,13.06,13.08,115200.0,9.336,9.3503,9.336,9.3503,115200.0
2013-09-13 14:10:00,13.08,13.08,13.04,13.05,150400.0,9.3503,9.3503,9.3217,9.3289,150400.0
2013-09-13 14:20:00,13.05,13.06,13.03,13.03,102400.0,9.3289,9.336,9.3146,9.3146,102400.0
2013-09-13 14:30:00,13.03,13.06,13.01,13.04,162400.0,9.3146,9.336,9.3003,9.3217,162400.0
2013-09-13 14:40:00,13.04,13.08,13.04,13.08,193200.0,9.3217,9.3503,9.3217,9.3503,193200.0
2013-09-13 14:50:00,13.08,13.1,13.06,13.09,220400.0,9.3503,9.3646,9.336,9.3575,220400.0
2013-09-13 15:00:00,13.09,13.09,13.05,13.05,211200.0,9.3575,9.3575,9.3289,9.3289,211200.0
2013-09-13 15:10:00,13.05,13.1,13.05,13.08,300400.0,9.3289,9.3646,9.3289,9.3503,300400.0
2013-09-13 15:20:00,13.08,13.09,13.06,13.07,214000.0,9.3503,9.3575,9.336,9.3432,214000.0
2013-09-13 15:30:00,13.07,13.09,13.07,13.09,236400.0,9.3432,9.3575,9.3432,9.3575,236400.0
2013-09-13 15:40:00,13.09,13.12,13.08,13.12,510000.0,9.3575,9.3789,9.3503,9.3789,510000.0
2013-09-13 15:50:00,13.12,13.13,13.1,13.12,1052400.0,9.3789,9.386,9.3646,9.3789,1052400.0
2013-09-16 09:30:00,13.23,13.32,13.19,13.23,711200.0,9.4575,9.5219,9.4289,9.4575,711200.0
2013-09-16 09:40:00,13.23,13.28,13.19,13.22,232800.0,9.4575,9.4933,9.4289,9.4504,232800.0
2013-09-16 09:50:00,13.23,13.24,13.17,13.17,120400.0,9.4575,9.4647,9.4146,9.4146,120400.0
2013-09-16 10:00:00,13.18,13.2,13.15,13.18,182800.0,9.4218,9.4361,9.4003,9.4218,182800.0
2013-09-16 10:10:00,13.18,13.26,13.17,13.22,422000.0,9.4218,9.479,9.4146,9.4504,422000.0
2013-09-16 10:20:00,13.22,13.28,13.21,13.28,252800.0,9.4504,9.4933,9.4432,9.4933,252800.0
2013-09-16 10:30:00,13.28,13.28,13.24,13.26,216400.0,9.4933,9.4933,9.4647,9.479,216400.0
2013-09-16 10:40:00,13.26,13.27,13.22,13.22,100800.0,9.479,9.4861,9.4504,9.4504,100800.0
2013-09-16 10:50:00,13.22,13.24,13.19,13.2,51600.0,9.4504,9.4647,9.4289,9.4361,51600.0
2013-09-16 11:00:00,13.21,13.24,13.19,13.24,71200.0,9.4432,9.4647,9.4289,9.4647,71200.0
2013-09-16 11:10:00,13.24,13.26,13.24,13.24,128000.0,9.4647,9.479,9.4647,9.4647,128000.0
2013-09-16 11:20:00,13.24,13.25,13.2,13.23,215200.0,9.4647,9.4718,9.4361,9.4575,215200.0
2013-09-16 11:30:00,13.24,13.24,13.22,13.24,110800.0,9.4647,9.4647,9.4504,9.4647,110800.0
2013-09-16 11:40:00,13.23,13.25,13.2,13.2,172400.0,9.4575,9.4718,9.4361,9.4361,172400.0
2013-09-16 11:50:00,13.2,13.21,13.19,13.2,83600.0,9.4361,9.4432,9.4289,9.4361,83600.0
2013-09-16 12:00:00,13.2,13.21,13.18,13.19,60800.0,9.4361,9.4432,9.4218,9.4289,60800.0
2013-09-16 12:10:00,13.19,13.21,13.19,13.2,125600.0,9.4289,9.4432,9.4289,9.4361,125600.0
2013-09-16 12:20:00,13.2,13.21,13.19,13.19,101600.0,9.4361,9.4432,9.4289,9.4289,101600.0
2013-09-16 12:30:00,13.19,13.21,13.19,13.21,119200.0,9.4289,9.4432,9.4289,9.4432,119200.0
2013-09-16 12:40:00,13.21,13.21,13.2,13.21,90400.0,9.4432,9.4432,9.4361,9.4432,90400.0
2013-09-16 12:50:00,13.21,13.21,13.18,13.18,38800.0,9.4432,9.4432,9.4218,9.4218,38800.0
2013-09-16 13:00:00,13.18,13.18,13.13,13.13,192000.0,9.4218,9.4218,9.386,9.386,192000.0
2013-09-16 13:10:00,13.13,13.18,13.11,13.18,122400.0,9.386,9.4218,9.3718,9.4218,122400.0
2013-09-16 13:20:00,13.18,13.2,13.18,13.2,64400.0,9.4218,9.4361,9.4218,9.4361,64400.0
2013-09-16 13:30:00,13.2,13.2,13.17,13.18,103600.0,9.4361,9.4361,9.4146,9.4218,103600.0
2013-09-16 13:40:00,13.18,13.18,13.13,13.14,117200.0,9.4218,9.4218,9.386,9.3932,117200.0
2013-09-16 13:50:00,13.14,13.14,13.12,13.13,92400.0,9.3932,9.3932,9.3789,9.386,92400.0
2013-09-16 14:00:00,13.13,13.17,13.13,13.15,141600.0,9.386,9.4146,9.386,9.4003,141600.0
2013-09-16 14:10:00,13.15,13.16,13.14,13.15,96800.0,9.4003,9.4075,9.3932,9.4003,96800.0
2013-09-16 14:20:00,13.15,13.17,13.15,13.15,124800.0,9.4003,9.4146,9.4003,9.4003,124800.0
2013-09-16 14:30:00,13.15,13.15,13.08,13.08,197600.0,9.4003,9.4003,9.3503,9.3503,197600.0
2013-09-16 14:40:00,13.08,13.08,13.05,13.06,107200.0,9.3503,9.3503,9.3289,9.336,107200.0
2013-09-16 14:50:00,13.06,13.1,13.06,13.08,70800.0,9.336,9.3646,9.336,9.3503,70800.0
2013-09-16 15:00:00,13.07,13.09,13.07,13.09,100400.0,9.3432,9.3575,9.3432,9.3575,100400.0
2013-09-16 15:10:00,13.09,13.09,13.06,13.06,152400.0,9.3575,9.3575,9.336,9.336,152400.0
2013-09-16 15:20:00,13.07,13.07,13.06,13.06,116800.0,9.3432,9.3432,9.336,9.336,116800.0
2013-09-16 15:30:00,13.06,13.08,13.04,13.08,226800.0,9.336,9.3503,9.3217,9.3503,226800.0
2013-09-16 15:40:00,13.08,13.09,13.03,13.04,406000.0,9.3503,9.3575,9.3146,9.3217,406000.0
2013-09-16 15:50:00,13.04,13.05,13.03,13.03,567600.0,9.3217,9.3289,9.3146,9.3146,567600.0
2013-09-17 09:30:00,13.14,13.29,13.14,13.23,676800.0,9.3932,9.5004,9.3932,9.4575,676800.0
2013-09-17 09:40:00,13.24,13.24,13.15,13.15,159200.0,9.4647,9.4647,9.4003,9.4003,159200.0
2013-09-17 09:50:00,13.15,13.22,13.15,13.2,254800.0,9.4003,9.4504,9.4003,9.4361,254800.0
2013-09-17 10:00:00,13.2,13.26,13.2,13.23,399200.0,9.4361,9.479,9.4361,9.4575,399200.0
2013-09-17 10:10:00,13.22,13.22,13.19,13.19,176800.0,9.4504,9.4504,9.4289,9.4289,176800.0
2013-09-17 10:20:00,13.19,13.2,13.17,13.18,191200.0,9.4289,9.4361,9.4146,9.4218,191200.0
2013-09-17 10:30:00,13.18,13.2,13.18,13.18,87600.0,9.4218,9.4361,9.4218,9.4218,87600.0
2013-09-17 10:40:00,13.19,13.2,13.17,13.2,129600.0,9.4289,9.4361,9.4146,9.4361,129600.0
2013-09-17 10:50:00,13.2,13.2,13.14,13.17,176400.0,9.4361,9.4361,9.3932,9.4146,176400.0
2013-09-17 11:00:00,13.17,13.19,13.15,13.19,156400.0,9.4146,9.4289,9.4003,9.4289,156400.0
2013-09-17 11:10:00,13.19,13.19,13.14,13.15,132400.0,9.4289,9.4289,9.3932,9.4003,132400.0
2013-09-17 11:20:00,13.15,13.16,13.13,13.13,252000.0,9.4003,9.4075,9.386,9.386,252000.0
2013-09-17 11:30:00,13.13,13.13,13.1,13.1,216000.0,9.386,9.386,9.3646,9.3646,216000.0
2013-09-17 11:40:00,13.11,13.11,13.07,13.09,106800.0,9.3718,9.3718,9.3432,9.3575,106800.0
2013-09-17 11:50:00,13.09,13.1,13.06,13.06,123200.0,9.3575,9.3646,9.336,9.336,123200.0
2013-09-17 12:00:00,13.06,13.11,13.06,13.1,172800.0,9.336,9.3718,9.336,9.3646,172800.0
2013-09-17 12:10:00,13.1,13.1,13.01,13.05,241600.0,9.3646,9.3646,9.3003,9.3289,241600.0
2013-09-17 12:20:00,13.04,13.05,13.0,13.01,177200.0,9.3217,9.3289,9.2931,9.3003,177200.0
2013-09-17 12:30:00,13.01,13.01,12.97,13.01,221200.0,9.3003,9.3003,9.2717,9.3003,221200.0
2013-09-17 12:40:00,13.01,13.02,12.98,12.98,151600.0,9.3003,9.3074,9.2788,9.2788,151600.0
2013-09-17 12:50:00,12.99,12.99,12.97,12.98,124800.0,9.286,9.286,9.2717,9.2788,124800.0
2013-09-17 13:00:00,12.99,13.01,12.97,12.98,116800.0,9.286,9.3003,9.2717,9.2788,116800.0
2013-09-17 13:10:00,12.98,12.99,12.97,12.99,77200.0,9.2788,9.286,9.2717,9.286,77200.0
2013-09-17 13:20:00,12.99,13.07,12.99,13.03,216000.0,9.286,9.3432,9.286,9.3146,216000.0
2013-09-17 13:30:00,13.03,13.04,13.01,13.02,150000.0,9.3146,9.3217,9.3003,9.3074,150000.0
2013-09-17 13:40:00,13.02,13.02,13.01,13.02,170800.0,9.3074,9.3074,9.3003,9.3074,170800.0
2013-09-17 13:50:00,13.02,13.03,13.01,13.02,173200.0,9.3074,9.3146,9.3003,9.3074,173200.0
2013-09-17 14:00:00,13.02,13.04,13.02,13.04,204800.0,9.3074,9.3217,9.3074,9.3217,204800.0
2013-09-17 14:10:00,13.04,13.09,13.03,13.09,158400.0,9.3217,9.3575,9.3146,9.3575,158400.0
2013-09-17 14:20:00,13.1,13.15,13.1,13.13,176000.0,9.3646,9.4003,9.3646,9.386,176000.0
2013-09-17 14:30:00,13.13,13.15,13.09,13.11,284800.0,9.386,9.4003,9.3575,9.3718,284800.0
2013-09-17 14:40:00,13.11,13.13,13.11,13.13,208400.0,9.3718,9.386,9.3718,9.386,208400.0
2013-09-17 14:50:00,13.13,13.16,13.12,13.12,281200.0,9.386,9.4075,9.3789,9.3789,281200.0
2013-09-17 15:00:00,13.12,13.18,13.12,13.18,161200.0,9.3789,9.4218,9.3789,9.4218,161200.0
2013-09-17 15:10:00,13.17,13.2,13.17,13.19,141200.0,9.4146,9.4361,9.4146,9.4289,141200.0
2013-09-17 15:20:00,13.2,13.21,13.19,13.2,254800.0,9.4361,9.4432,9.4289,9.4361,254800.0
2013-09-17 15:30:00,13.2,13.2,13.14,13.14,309600.0,9.4361,9.4361,9.3932,9.3932,309600.0
2013-09-17 15:40:00,13.15,13.17,13.14,13.15,332800.0,9.4003,9.4146,9.3932,9.4003,332800.0
2013-09-17 15:50:00,13.15,13.16,13.14,13.16,404000.0,9.4003,9.4075,9.3932,9.4075,404000.0
2013-09-18 09:30:00,13.12,13.16,13.02,13.04,233600.0,9.3789,9.4075,9.3074,9.3217,233600.0
2013-09-18 09:40:00,13.04,13.04,12.94,12.97,240800.0,9.3217,9.3217,9.2502,9.2717,240800.0
2013-09-18 09:50:00,12.97,12.97,12.81,12.87,236000.0,9.2717,9.2717,9.1573,9.2002,236000.0
2013-09-18 10:00:00,12.87,12.92,12.87,12.9,144400.0,9.2002,9.2359,9.2002,9.2216,144400.0
2013-09-18 10:10:00,12.91,12.92,12.83,12.83,168400.0,9.2288,9.2359,9.1716,9.1716,168400.0
2013-09-18 10:20:00,12.84,12.84,12.76,12.78,244400.0,9.1787,9.1787,9.1216,9.1359,244400.0
2013-09-18 10:30:00,12.78,12.82,12.77,12.81,90400.0,9.1359,9.1644,9.1287,9.1573,90400.0
2013-09-18 10:40:00,12.81,12.81,12.79,12.79,63600.0,9.1573,9.1573,9.143,9.143,63600.0
2013-09-18 10:50:00,12.79,12.8,12.76,12.77,127600.0,9.143,9.1501,9.1216,9.1287,127600.0
2013-09-18 11:00:00,12.77,12.77,12.68,12.69,190800.0,9.1287,9.1287,9.0644,9.0715,190800.0
2013-09-18 11:10:00,12.69,12.71,12.64,12.65,149200.0,9.0715,9.0858,9.0358,9.0429,149200.0
2013-09-18 11:20:00,12.64,12.67,12.6,12.65,148400.0,9.0358,9.0572,9.0072,9.0429,148400.0
2013-09-18 11:30:00,12.65,12.68,12.64,12.66,102400.0,9.0429,9.0644,9.0358,9.0501,102400.0
2013-09-18 11:40:00,12.66,12.66,12.62,12.63,122400.0,9.0501,9.0501,9.0215,9.0286,122400.0
2013-09-18 11:50:00,12.62,12.65,12.62,12.63,157600.0,9.0215,9.0429,9.0215,9.0286,157600.0
2013-09-18 12:00:00,12.63,12.67,12.62,12.67,66800.0,9.0286,9.0572,9.0215,9.0572,66800.0
2013-09-18 12:10:00,12.67,12.67,12.6,12.6,124800.0,9.0572,9.0572,9.0072,9.0072,124800.0
2013-09-18 12:20:00,12.6,12.65,12.6,12.62,105600.0,9.0072,9.0429,9.0072,9.0215,105600.0
2013-09-18 12:30:00,12.61,12.61,12.58,12.6,128000.0,9.0143,9.0143,8.9929,9.0072,128000.0
2013-09-18 12:40:00,12.61,12.63,12.6,12.61,87600.0,9.0143,9.0286,9.0072,9.0143,87600.0
2013-09-18 12:50:00,12.61,12.66,12.61,12.65,92000.0,9.0143,9.0501,9.0143,9.0429,92000.0
2013-09-18 13:00:00,12.65,12.68,12.64,12.68,182400.0,9.0429,9.0644,9.0358,9.0644,182400.0
2013-09-18 13:10:00,12.68,12.71,12.67,12.7,84800.0,9.0644,9.0858,9.0572,9.0787,84800.0
2013-09-18 13:20:00,12.7,12.7,12.65,12.68,92000.0,9.0787,9.0787,9.0429,9.0644,92000.0
2013-09-18 13:30:00,12.68,12.68,12.64,12.65,186800.0,9.0644,9.0644,9.0358,9.0429,186800.0
2013-09-18 13:40:00,12.65,12.72,12.64,12.7,127600.0,9.0429,9.093,9.0358,9.0787,127600.0
2013-09-18 13:50:00,12.7,12.76,12.7,12.72,108800.0,9.0787,9.1216,9.0787,9.093,108800.0
2013-09-18 14:00:00,12.72,12.85,12.72,12.82,378000.0,9.093,9.1859,9.093,9.1644,378000.0
2013-09-18 14:10:00,12.82,12.9,12.82,12.86,354400.0,9.1644,9.2216,9.1644,9.193,354400.0
2013-09-18 14:20:00,12.86,12.9,12.84,12.85,329200.0,9.193,9.2216,9.1787,9.1859,329200.0
2013-09-18 14:30:00,12.85,12.86,12.77,12.81,368800.0,9.1859,9.193,9.1287,9.1573,368800.0
2013-09-18 14:40:00,12.81,12.88,12.8,12.88,375200.0,9.1573,9.2073,9.1501,9.2073,375200.0
2013-09-18 14:50:00,12.87,12.95,12.87,12.95,177200.0,9.2002,9.2574,9.2002,9.2574,177200.0
2013-09-18 15:00:00,12.95,12.98,12.9,12.91,300400.0,9.2574,9.2788,9.2216,9.2288,300400.0
2013-09-18 15:10:00,12.91,12.92,12.88,12.9,257600.0,9.2288,9.2359,9.2073,9.2216,257600.0
2013-09-18 15:20:00,12.9,12.91,12.84,12.85,265200.0,9.2216,9.2288,9.1787,9.1859,265200.0
2013-09-18 15:30:00,12.84,12.88,12.84,12.88,172400.0,9.1787,9.2073,9.1787,9.2073,172400.0
2013-09-18 15:40:00,12.88,12.88,12.84,12.85,224400.0,9.2073,9.2073,9.1787,9.1859,224400.0
2013-09-18 15:50:00,12.85,12.86,12.83,12.85,542400.0,9.1859,9.193,9.1716,9.1859,542400.0
2013-09-19 09:30:00,13.02,13.03,12.9,12.93,490400.0,9.3074,9.3146,9.2216,9.2431,490400.0
2013-09-19 09:40:00,12.92,13.05,12.92,13.02,275200.0,9.2359,9.3289,9.2359,9.3074,275200.0
2013-09-19 09:50:00,13.02,13.02,12.94,12.96,128400.0,9.3074,9.3074,9.2502,9.2645,128400.0
2013-09-19 10:00:00,12.97,13.02,12.97,13.0,250400.0,9.2717,9.3074,9.2717,9.2931,250400.0
2013-09-19 10:10:00,12.99,13.01,12.97,12.99,288000.0,9.286,9.3003,9.2717,9.286,288000.0
2013-09-19 10:20:00,12.99,12.99,12.97,12.98,160000.0,9.286,9.286,9.2717,9.2788,160000.0
2013-09-19 10:30:00,12.97,13.0,12.96,13.0,138000.0,9.2717,9.2931,9.2645,9.2931,138000.0
2013-09-19 10:40:00,13.0,13.02,12.96,12.97,104000.0,9.2931,9.3074,9.2645,9.2717,104000.0
2013-09-19 10:50:00,12.97,12.98,12.95,12.97,98800.0,9.2717,9.2788,9.2574,9.2717,98800.0
2013-09-19 11:00:00,12.98,13.0,12.96,12.96,84400.0,9.2788,9.2931,9.2645,9.2645,84400.0
2013-09-19 11:10:00,12.97,12.98,12.94,12.97,291600.0,9.2717,9.2788,9.2502,9.2717,291600.0
2013-09-19 11:20:00,12.97,12.99,12.96,12.98,84000.0,9.2717,9.286,9.2645,9.2788,84000.0
2013-09-19 11:30:00,12.98,12.99,12.94,12.94,112800.0,9.2788,9.286,9.2502,9.2502,112800.0
2013-09-19 11:40:00,12.94,12.98,12.94,12.97,78000.0,9.2502,9.2788,9.2502,9.2717,78000.0
2013-09-19 11:50:00,12.97,12.98,12.95,12.97,50400.0,9.2717,9.2788,9.2574,9.2717,50400.0
2013-09-19 12:00:00,12.97,13.01,12.97,13.0,109600.0,9.2717,9.3003,9.2717,9.2931,109600.0
2013-09-19 12:10:00,13.0,13.03,12.99,13.02,333600.0,9.2931,9.3146,9.286,9.3074,333600.0
2013-09-19 12:20:00,13.03,13.06,13.03,13.06,148000.0,9.3146,9.336,9.3146,9.336,148000.0
2013-09-19 12:30:00,13.06,13.06,13.03,13.04,61600.0,9.336,9.336,9.3146,9.3217,61600.0
2013-09-19 12:40:00,13.04,13.04,13.02,13.02,51200.0,9.3217,9.3217,9.3074,9.3074,51200.0
2013-09-19 12:50:00,13.02,13.02,12.99,12.99,38400.0,9.3074,9.3074,9.286,9.286,38400.0
2013-09-19 13:00:00,12.99,13.0,12.98,12.98,71600.0,9.286,9.2931,9.2788,9.2788,71600.0
2013-09-19 13:10:00,12.99,12.99,12.98,12.98,34000.0,9.286,9.286,9.2788,9.2788,34000.0
2013-09-19 13:20:00,12.97,12.98,12.96,12.98,55200.0,9.2717,9.2788,9.2645,9.2788,55200.0
2013-09-19 13:30:00,12.97,13.02,12.97,13.0,136800.0,9.2717,9.3074,9.2717,9.2931,136800.0
2013-09-19 13:40:00,13.01,13.02,13.0,13.01,30000.0,9.3003,9.3074,9.2931,9.3003,30000.0
2013-09-19 13:50:00,13.01,13.01,12.97,12.97,67600.0,9.3003,9.3003,9.2717,9.2717,67600.0
2013-09-19 14:00:00,12.98,12.99,12.98,12.99,48400.0,9.2788,9.286,9.2788,9.286,48400.0
2013-09-19 14:10:00,12.99,13.0,12.99,12.99,59600.0,9.286,9.2931,9.286,9.286,59600.0
2013-09-19 14:20:00,12.99,12.99,12.97,12.97,88800.0,9.286,9.286,9.2717,9.2717,88800.0
2013-09-19 14:30:00,12.97,12.98,12.96,12.98,52400.0,9.2717,9.2788,9.2645,9.2788,52400.0
2013-09-19 14:40:00,12.97,12.98,12.96,12.97,48800.0,9.2717,9.2788,9.2645,9.2717,48800.0
2013-09-19 14:50:00,12.97,12.99,12.97,12.99,36800.0,9.2717,9.286,9.2717,9.286,36800.0
2013-09-19 15:00:00,12.99,13.0,12.99,13.0,179200.0,9.286,9.2931,9.286,9.2931,179200.0
2013-09-19 15:10:00,13.0,13.02,12.99,13.0,111200.0,9.2931,9.3074,9.286,9.2931,111200.0
2013-09-19 15:20:00,13.0,13.01,13.0,13.01,144800.0,9.2931,9.3003,9.2931,9.3003,144800.0
2013-09-19 15:30:00,13.01,13.01,12.98,12.99,98400.0,9.3003,9.3003,9.2788,9.286,98400.0
2013-09-19 15:40:00,12.99,12.99,12.96,12.97,184800.0,9.286,9.286,9.2645,9.2717,184800.0
2013-09-19 15:50:00,12.97,12.97,12.95,12.96,291200.0,9.2717,9.2717,9.2574,9.2645,291200.0
2013-09-20 09:30:00,12.97,12.97,12.81,12.82,731600.0,9.2717,9.2717,9.1573,9.1644,731600.0
2013-09-20 09:40:00,12.82,12.82,12.67,12.69,411600.0,9.1644,9.1644,9.0572,9.0715,411600.0
2013-09-20 09:50:00,12.7,12.7,12.54,12.56,490000.0,9.0787,9.0787,8.9643,8.9786,490000.0
2013-09-20 10:00:00,12.56,12.65,12.5,12.52,484000.0,8.9786,9.0429,8.9357,8.95,484000.0
2013-09-20 10:10:00,12.52,12.56,12.49,12.52,312000.0,8.95,8.9786,8.9285,8.95,312000.0
2013-09-20 10:20:00,12.51,12.58,12.51,12.57,286800.0,8.9428,8.9929,8.9428,8.9857,286800.0
2013-09-20 10:30:00,12.57,12.59,12.55,12.55,231200.0,8.9857,9.0,8.9714,8.9714,231200.0
2013-09-20 10:40:00,12.55,12.6,12.53,12.58,237200.0,8.9714,9.0072,8.9571,8.9929,237200.0
2013-09-20 10:50:00,12.58,12.58,12.53,12.56,238000.0,8.9929,8.9929,8.9571,8.9786,238000.0
2013-09-20 11:00:00,12.56,12.59,12.56,12.59,222000.0,8.9786,9.0,8.9786,9.0,222000.0
2013-09-20 11:10:00,12.59,12.59,12.54,12.56,215200.0,9.0,9.0,8.9643,8.9786,215200.0
2013-09-20 11:20:00,12.55,12.55,12.5,12.53,264400.0,8.9714,8.9714,8.9357,8.9571,264400.0
2013-09-20 11:30:00,12.54,12.56,12.51,12.51,109600.0,8.9643,8.9786,8.9428,8.9428,109600.0
2013-09-20 11:40:00,12.51,12.51,12.46,12.46,253200.0,8.9428,8.9428,8.9071,8.9071,253200.0
2013-09-20 11:50:00,12.46,12.48,12.4,12.4,227600.0,8.9071,8.9214,8.8642,8.8642,227600.0
2013-09-20 12:00:00,12.4,12.43,12.39,12.39,199600.0,8.8642,8.8857,8.8571,8.8571,199600.0
2013-09-20 12:10:00,12.39,12.4,12.35,12.36,219200.0,8.8571,8.8642,8.8285,8.8356,219200.0
2013-09-20 12:20:00,12.36,12.37,12.31,12.33,226000.0,8.8356,8.8428,8.7999,8.8142,226000.0
2013-09-20 12:30:00,12.33,12.34,12.3,12.31,333200.0,8.8142,8.8213,8.7927,8.7999,333200.0
2013-09-20 12:40:00,12.31,12.41,12.31,12.4,178800.0,8.7999,8.8714,8.7999,8.8642,178800.0
2013-09-20 12:50:00,12.4,12.43,12.39,12.4,120800.0,8.8642,8.8857,8.8571,8.8642,120800.0
2013-09-20 13:00:00,12.41,12.41,12.37,12.37,201600.0,8.8714,8.8714,8.8428,8.8428,201600.0
2013-09-20 13:10:00,12.37,12.37,12.32,12.34,217600.0,8.8428,8.8428,8.807,8.8213,217600.0
2013-09-20 13:20:00,12.34,12.38,12.31,12.36,160800.0,8.8213,8.8499,8.7999,8.8356,160800.0
2013-09-20 13:30:00,12.36,12.39,12.34,12.34,197200.0,8.8356,8.8571,8.8213,8.8213,197200.0
2013-09-20 13:40:00,12.34,12.38,12.33,12.33,108000.0,8.8213,8.8499,8.8142,8.8142,108000.0
2013-09-20 13:50:00,12.33,12.37,12.3,12.31,234400.0,8.8142,8.8428,8.7927,8.7999,234400.0
2013-09-20 14:00:00,12.31,12.33,12.29,12.33,214800.0,8.7999,8.8142,8.7856,8.8142,214800.0
2013-09-20 14:10:00,12.33,12.33,12.29,12.31,242000.0,8.8142,8.8142,8.7856,8.7999,242000.0
2013-09-20 14:20:00,12.31,12.37,12.31,12.34,219200.0,8.7999,8.8428,8.7999,8.8213,219200.0
2013-09-20 14:30:00,12.34,12.39,12.34,12.38,388400.0,8.8213,8.8571,8.8213,8.8499,388400.0
2013-09-20 14:40:00,12.38,12.4,12.36,12.36,231200.0,8.8499,8.8642,8.8356,8.8356,231200.0
2013-09-20 14:50:00,12.36,12.37,12.33,12.37,175200.0,8.8356,8.8428,8.8142,8.8428,175200.0
2013-09-20 15:00:00,12.36,12.39,12.36,12.38,251600.0,8.8356,8.8571,8.8356,8.8499,251600.0
2013-09-20 15:10:00,12.38,12.43,12.37,12.43,330400.0,8.8499,8.8857,8.8428,8.8857,330400.0
2013-09-20 15:20:00,12.43,12.43,12.4,12.42,369200.0,8.8857,8.8857,8.8642,8.8785,369200.0
2013-09-20 15:30:00,12.42,12.42,12.39,12.4,424000.0,8.8785,8.8785,8.8571,8.8642,424000.0
2013-09-20 15:40:00,12.4,12.41,12.36,12.37,680800.0,8.8642,8.8714,8.8356,8.8428,680800.0
2013-09-20 15:50:00,12.37,12.38,12.35,12.36,1459200.0,8.8428,8.8499,8.8285,8.8356,1459200.0
2013-09-23 09:30:00,12.38,12.42,12.16,12.23,578800.0,8.8499,8.8785,8.6926,8.7427,578800.0
2013-09-23 09:40:00,12.22,12.25,12.18,12.23,245600.0,8.7355,8.757,8.7069,8.7427,245600.0
2013-09-23 09:50:00,12.23,12.3,12.21,12.28,193600.0,8.7427,8.7927,8.7284,8.7784,193600.0
2013-09-23 10:00:00,12.27,12.28,12.19,12.2,222000.0,8.7713,8.7784,8.7141,8.7212,222000.0
2013-09-23 10:10:00,12.19,12.22,12.18,12.22,195600.0,8.7141,8.7355,8.7069,8.7355,195600.0
2013-09-23 10:20:00,12.22,12.24,12.19,12.2,133200.0,8.7355,8.7498,8.7141,8.7212,133200.0
2013-09-23 10:30:00,12.19,12.22,12.18,12.21,114400.0,8.7141,8.7355,8.7069,8.7284,114400.0
2013-09-23 10:40:00,12.21,12.24,12.2,12.22,277600.0,8.7284,8.7498,8.7212,8.7355,277600.0
2013-09-23 10:50:00,12.23,12.24,12.22,12.23,227200.0,8.7427,8.7498,8.7355,8.7427,227200.0
2013-09-23 11:00:00,12.22,12.26,12.22,12.26,252000.0,8.7355,8.7641,8.7355,8.7641,252000.0
2013-09-23 11:10:00,12.26,12.28,12.25,12.27,236400.0,8.7641,8.7784,8.757,8.7713,236400.0
2013-09-23 11:20:00,12.27,12.3,12.26,12.29,166800.0,8.7713,8.7927,8.7641,8.7856,166800.0
2013-09-23 11:30:00,12.29,12.36,12.28,12.35,260000.0,8.7856,8.8356,8.7784,8.8285,260000.0
2013-09-23 11:40:00,12.35,12.39,12.35,12.37,212800.0,8.8285,8.8571,8.8285,8.8428,212800.0
2013-09-23 11:50:00,12.37,12.43,12.36,12.4,139200.0,8.8428,8.8857,8.8356,8.8642,139200.0
2013-09-23 12:00:00,12.4,12.46,12.4,12.44,275200.0,8.8642,8.9071,8.8642,8.8928,275200.0
2013-09-23 12:10:00,12.44,12.46,12.43,12.43,165200.0,8.8928,8.9071,8.8857,8.8857,165200.0
2013-09-23 12:20:00,12.43,12.44,12.42,12.43,116400.0,8.8857,8.8928,8.8785,8.8857,116400.0
2013-09-23 12:30:00,12.43,12.45,12.42,12.43,93200.0,8.8857,8.8999,8.8785,8.8857,93200.0
2013-09-23 12:40:00,12.43,12.45,12.42,12.45,154800.0,8.8857,8.8999,8.8785,8.8999,154800.0
2013-09-23 12:50:00,12.46,12.46,12.45,12.45,107200.0,8.9071,8.9071,8.8999,8.8999,107200.0
2013-09-23 13:00:00,12.45,12.51,12.44,12.5,270000.0,8.8999,8.9428,8.8928,8.9357,270000.0
2013-09-23 13:10:00,12.5,12.51,12.47,12.48,204000.0,8.9357,8.9428,8.9142,8.9214,204000.0
2013-09-23 13:20:00,12.47,12.49,12.46,12.46,159200.0,8.9142,8.9285,8.9071,8.9071,159200.0
2013-09-23 13:30:00,12.46,12.46,12.43,12.43,104400.0,8.9071,8.9071,8.8857,8.8857,104400.0
2013-09-23 13:40:00,12.44,12.46,12.43,12.44,265200.0,8.8928,8.9071,8.8857,8.8928,265200.0
2013-09-23 13:50:00,12.44,12.47,12.44,12.46,105200.0,8.8928,8.9142,8.8928,8.9071,105200.0
2013-09-23 14:00:00,12.47,12.47,12.45,12.46,89200.0,8.9142,8.9142,8.8999,8.9071,89200.0
2013-09-23 14:10:00,12.46,12.47,12.43,12.43,91600.0,8.9071,8.9142,8.8857,8.8857,91600.0
2013-09-23 14:20:00,12.43,12.44,12.41,12.43,140400.0,8.8857,8.8928,8.8714,8.8857,140400.0
2013-09-23 14:30:00,12.42,12.43,12.41,12.41,107200.0,8.8785,8.8857,8.8714,8.8714,107200.0
2013-09-23 14:40:00,12.43,12.46,12.41,12.44,199200.0,8.8857,8.9071,8.8714,8.8928,199200.0
2013-09-23 14:50:00,12.44,12.5,12.44,12.49,205200.0,8.8928,8.9357,8.8928,8.9285,205200.0
2013-09-23 15:00:00,12.49,12.5,12.49,12.49,186400.0,8.9285,8.9357,8.9285,8.9285,186400.0
2013-09-23 15:10:00,12.49,12.5,12.47,12.49,160000.0,8.9285,8.9357,8.9142,8.9285,160000.0
2013-09-23 15:20:00,12.49,12.5,12.46,12.47,173600.0,8.9285,8.9357,8.9071,8.9142,173600.0
2013-09-23 15:30:00,12.47,12.48,12.45,12.46,230000.0,8.9142,8.9214,8.8999,8.9071,230000.0
2013-09-23 15:40:00,12.46,12.47,12.45,12.45,346000.0,8.9071,8.9142,8.8999,8.8999,346000.0
2013-09-23 15:50:00,12.45,12.46,12.44,12.45,571200.0,8.8999,8.9071,8.8928,8.8999,571200.0
2013-09-24 09:30:00,12.49,12.52,12.47,12.49,225600.0,8.9285,8.95,8.9142,8.9285,225600.0
2013-09-24 09:40:00,12.49,12.6,12.49,12.6,322400.0,8.9285,9.0072,8.9285,9.0072,322400.0
2013-09-24 09:50:00,12.6,12.62,12.55,12.62,297200.0,9.0072,9.0215,8.9714,9.0215,297200.0
2013-09-24 10:00:00,12.61,12.61,12.55,12.55,216800.0,9.0143,9.0143,8.9714,8.9714,216800.0
2013-09-24 10:10:00,12.54,12.57,12.53,12.56,210000.0,8.9643,8.9857,8.9571,8.9786,210000.0
2013-09-24 10:20:00,12.56,12.62,12.55,12.62,266000.0,8.9786,9.0215,8.9714,9.0215,266000.0
2013-09-24 10:30:00,12.62,12.69,12.62,12.68,174400.0,9.0215,9.0715,9.0215,9.0644,174400.0
2013-09-24 10:40:00,12.68,12.75,12.68,12.73,447600.0,9.0644,9.1144,9.0644,9.1001,447600.0
2013-09-24 10:50:00,12.73,12.77,12.71,12.73,326400.0,9.1001,9.1287,9.0858,9.1001,326400.0
2013-09-24 11:00:00,12.73,12.79,12.73,12.78,172000.0,9.1001,9.143,9.1001,9.1359,172000.0
2013-09-24 11:10:00,12.78,12.84,12.77,12.84,179200.0,9.1359,9.1787,9.1287,9.1787,179200.0
2013-09-24 11:20:00,12.83,12.84,12.81,12.82,113600.0,9.1716,9.1787,9.1573,9.1644,113600.0
2013-09-24 11:30:00,12.82,12.83,12.81,12.81,82800.0,9.1644,9.1716,9.1573,9.1573,82800.0
2013-09-24 11:40:00,12.81,12.82,12.8,12.81,223600.0,9.1573,9.1644,9.1501,9.1573,223600.0
2013-09-24 11:50:00,12.81,12.81,12.79,12.8,140800.0,9.1573,9.1573,9.143,9.1501,140800.0
2013-09-24 12:00:00,12.8,12.81,12.78,12.78,155600.0,9.1501,9.1573,9.1359,9.1359,155600.0
2013-09-24 12:10:00,12.78,12.79,12.75,12.77,113600.0,9.1359,9.143,9.1144,9.1287,113600.0
2013-09-24 12:20:00,12.77,12.81,12.77,12.81,156000.0,9.1287,9.1573,9.1287,9.1573,156000.0
2013-09-24 12:30:00,12.81,12.81,12.79,12.81,86400.0,9.1573,9.1573,9.143,9.1573,86400.0
2013-09-24 12:40:00,12.81,12.81,12.79,12.81,163200.0,9.1573,9.1573,9.143,9.1573,163200.0
2013-09-24 12:50:00,12.81,12.81,12.77,12.78,206800.0,9.1573,9.1573,9.1287,9.1359,206800.0
2013-09-24 13:00:00,12.78,12.79,12.77,12.79,145200.0,9.1359,9.143,9.1287,9.143,145200.0
2013-09-24 13:10:00,12.79,12.8,12.78,12.79,66800.0,9.143,9.1501,9.1359,9.143,66800.0
2013-09-24 13:20:00,12.78,12.8,12.78,12.8,61200.0,9.1359,9.1501,9.1359,9.1501,61200.0
2013-09-24 13:30:00,12.8,12.81,12.79,12.8,90800.0,9.1501,9.1573,9.143,9.1501,90800.0
2013-09-24 13:40:00,12.8,12.82,12.8,12.81,37200.0,9.1501,9.1644,9.1501,9.1573,37200.0
2013-09-24 13:50:00,12.81,12.81,12.8,12.8,49200.0,9.1573,9.1573,9.1501,9.1501,49200.0
2013-09-24 14:00:00,12.8,12.82,12.8,12.82,109600.0,9.1501,9.1644,9.1501,9.1644,109600.0
2013-09-24 14:10:00,12.82,12.83,12.81,12.82,68000.0,9.1644,9.1716,9.1573,9.1644,68000.0
2013-09-24 14:20:00,12.82,12.82,12.81,12.81,106000.0,9.1644,9.1644,9.1573,9.1573,106000.0
2013-09-24 14:30:00,12.81,12.82,12.81,12.81,86000.0,9.1573,9.1644,9.1573,9.1573,86000.0
2013-09-24 14:40:00,12.81,12.82,12.81,12.81,90400.0,9.1573,9.1644,9.1573,9.1573,90400.0
2013-09-24 14:50:00,12.81,12.82,12.8,12.81,113200.0,9.1573,9.1644,9.1501,9.1573,113200.0
2013-09-24 15:00:00,12.81,12.81,12.79,12.8,215600.0,9.1573,9.1573,9.143,9.1501,215600.0
2013-09-24 15:10:00,12.8,12.83,12.8,12.83,73600.0,9.1501,9.1716,9.1501,9.1716,73600.0
2013-09-24 15:20:00,12.83,12.83,12.8,12.81,173200.0,9.1716,9.1716,9.1501,9.1573,173200.0
2013-09-24 15:30:00,12.81,12.81,12.77,12.78,169600.0,9.1573,9.1573,9.1287,9.1359,169600.0
2013-09-24 15:40:00,12.78,12.79,12.76,12.77,542000.0,9.1359,9.143,9.1216,9.1287,542000.0
2013-09-24 15:50:00,12.77,12.77,12.75,12.76,618800.0,9.1287,9.1287,9.1144,9.1216,618800.0
2013-09-25 09:30:00,12.82,12.93,12.68,12.68,363200.0,9.1644,9.2431,9.0644,9.0644,363200.0
2013-09-25 09:40:00,12.68,12.72,12.58,12.62,233600.0,9.0644,9.093,8.9929,9.0215,233600.0
2013-09-25 09:50:00,12.62,12.63,12.57,12.6,133200.0,9.0215,9.0286,8.9857,9.0072,133200.0
2013-09-25 10:00:00,12.59,12.63,12.55,12.57,170400.0,9.0,9.0286,8.9714,8.9857,170400.0
2013-09-25 10:10:00,12.57,12.59,12.54,12.54,183200.0,8.9857,9.0,8.9643,8.9643,183200.0
2013-09-25 10:20:00,12.54,12.65,12.53,12.64,150000.0,8.9643,9.0429,8.9571,9.0358,150000.0
2013-09-25 10:30:00,12.64,12.65,12.59,12.61,139600.0,9.0358,9.0429,9.0,9.0143,139600.0
2013-09-25 10:40:00,12.61,12.65,12.61,12.61,148000.0,9.0143,9.0429,9.0143,9.0143,148000.0
2013-09-25 10:50:00,12.61,12.67,12.6,12.65,148800.0,9.0143,9.0572,9.0072,9.0429,148800.0
2013-09-25 11:00:00,12.65,12.65,12.59,12.61,110400.0,9.0429,9.0429,9.0,9.0143,110400.0
2013-09-25 11:10:00,12.61,12.64,12.58,12.63,40000.0,9.0143,9.0358,8.9929,9.0286,40000.0
2013-09-25 11:20:00,12.63,12.67,12.63,12.66,53200.0,9.0286,9.0572,9.0286,9.0501,53200.0
2013-09-25 11:30:00,12.66,12.68,12.64,12.67,46400.0,9.0501,9.0644,9.0358,9.0572,46400.0
2013-09-25 11:40:00,12.67,12.67,12.64,12.66,43600.0,9.0572,9.0572,9.0358,9.0501,43600.0
2013-09-25 11:50:00,12.67,12.73,12.65,12.72,230400.0,9.0572,9.1001,9.0429,9.093,230400.0
2013-09-25 12:00:00,12.73,12.76,12.71,12.75,186000.0,9.1001,9.1216,9.0858,9.1144,186000.0
2013-09-25 12:10:00,12.75,12.8,12.75,12.8,148400.0,9.1144,9.1501,9.1144,9.1501,148400.0
2013-09-25 12:20:00,12.8,12.8,12.74,12.76,144800.0,9.1501,9.1501,9.1073,9.1216,144800.0
2013-09-25 12:30:00,12.77,12.83,12.77,12.83,133200.0,9.1287,9.1716,9.1287,9.1716,133200.0
2013-09-25 12:40:00,12.83,12.85,12.81,12.84,86400.0,9.1716,9.1859,9.1573,9.1787,86400.0
2013-09-25 12:50:00,12.84,12.85,12.82,12.84,77600.0,9.1787,9.1859,9.1644,9.1787,77600.0
2013-09-25 13:00:00,12.84,12.88,12.84,12.88,89600.0,9.1787,9.2073,9.1787,9.2073,89600.0
2013-09-25 13:10:00,12.88,12.88,12.86,12.87,87600.0,9.2073,9.2073,9.193,9.2002,87600.0
2013-09-25 13:20:00,12.87,12.88,12.84,12.84,103200.0,9.2002,9.2073,9.1787,9.1787,103200.0
2013-09-25 13:30:00,12.84,12.84,12.76,12.76,380400.0,9.1787,9.1787,9.1216,9.1216,380400.0
2013-09-25 13:40:00,12.76,12.77,12.73,12.74,230400.0,9.1216,9.1287,9.1001,9.1073,230400.0
2013-09-25 13:50:00,12.74,12.74,12.69,12.74,116400.0,9.1073,9.1073,9.0715,9.1073,116400.0
2013-09-25 14:00:00,12.74,12.74,12.67,12.68,56800.0,9.1073,9.1073,9.0572,9.0644,56800.0
2013-09-25 14:10:00,12.68,12.73,12.68,12.71,56400.0,9.0644,9.1001,9.0644,9.0858,56400.0
2013-09-25 14:20:00,12.7,12.72,12.69,12.7,44800.0,9.0787,9.093,9.0715,9.0787,44800.0
2013-09-25 14:30:00,12.7,12.7,12.66,12.67,60400.0,9.0787,9.0787,9.0501,9.0572,60400.0
2013-09-25 14:40:00,12.67,12.69,12.67,12.68,70000.0,9.0572,9.0715,9.0572,9.0644,70000.0
2013-09-25 14:50:00,12.69,12.72,12.69,12.7,64800.0,9.0715,9.093,9.0715,9.0787,64800.0
2013-09-25 15:00:00,12.71,12.73,12.71,12.72,69200.0,9.0858,9.1001,9.0858,9.093,69200.0
2013-09-25 15:10:00,12.72,12.74,12.71,12.73,92000.0,9.093,9.1073,9.0858,9.1001,92000.0
2013-09-25 15:20:00,12.72,12.73,12.69,12.7,82000.0,9.093,9.1001,9.0715,9.0787,82000.0
2013-09-25 15:30:00,12.7,12.72,12.69,12.71,127200.0,9.0787,9.093,9.0715,9.0858,127200.0
2013-09-25 15:40:00,12.72,12.73,12.7,12.7,195200.0,9.093,9.1001,9.0787,9.0787,195200.0
2013-09-25 15:50:00,12.7,12.7,12.67,12.7,535600.0,9.0787,9.0787,9.0572,9.0787,535600.0
2013-09-26 09:30:00,12.68,12.74,12.57,12.71,382800.0,9.0644,9.1073,8.9857,9.0858,382800.0
2013-09-26 09:40:00,12.7,12.79,12.68,12.79,156400.0,9.0787,9.143,9.0644,9.143,156400.0
2013-09-26 09:50:00,12.76,12.76,12.63,12.68,153200.0,9.1216,9.1216,9.0286,9.0644,153200.0
2013-09-26 10:00:00,12.67,12.67,12.58,12.59,120400.0,9.0572,9.0572,8.9929,9.0,120400.0
2013-09-26 10:10:00,12.59,12.59,12.52,12.59,217200.0,9.0,9.0,8.95,9.0,217200.0
2013-09-26 10:20:00,12.59,12.59,12.5,12.52,185600.0,9.0,9.0,8.9357,8.95,185600.0
2013-09-26 10:30:00,12.53,12.54,12.49,12.49,241600.0,8.9571,8.9643,8.9285,8.9285,241600.0
2013-09-26 10:40:00,12.49,12.51,12.45,12.49,258400.0,8.9285,8.9428,8.8999,8.9285,258400.0
2013-09-26 10:50:00,12.49,12.49,12.46,12.48,131600.0,8.9285,8.9285,8.9071,8.9214,131600.0
2013-09-26 11:00:00,12.48,12.48,12.4,12.41,155200.0,8.9214,8.9214,8.8642,8.8714,155200.0
2013-09-26 11:10:00,12.41,12.49,12.41,12.49,91200.0,8.8714,8.9285,8.8714,8.9285,91200.0
2013-09-26 11:20:00,12.5,12.54,12.49,12.54,77600.0,8.9357,8.9643,8.9285,8.9643,77600.0
2013-09-26 11:30:00,12.54,12.56,12.53,12.56,36400.0,8.9643,8.9786,8.9571,8.9786,36400.0
2013-09-26 11:40:00,12.55,12.57,12.54,12.56,56000.0,8.9714,8.9857,8.9643,8.9786,56000.0
2013-09-26 11:50:00,12.56,12.6,12.56,12.59,60400.0,8.9786,9.0072,8.9786,9.0,60400.0
2013-09-26 12:00:00,12.58,12.61,12.58,12.59,31600.0,8.9929,9.0143,8.9929,9.0,31600.0
2013-09-26 12:10:00,12.58,12.62,12.58,12.61,62800.0,8.9929,9.0215,8.9929,9.0143,62800.0
2013-09-26 12:20:00,12.61,12.65,12.6,12.65,137200.0,9.0143,9.0429,9.0072,9.0429,137200.0
2013-09-26 12:30:00,12.65,12.67,12.64,12.65,55200.0,9.0429,9.0572,9.0358,9.0429,55200.0
2013-09-26 12:40:00,12.65,12.67,12.62,12.62,40000.0,9.0429,9.0572,9.0215,9.0215,40000.0
2013-09-26 12:50:00,12.63,12.63,12.6,12.6,160800.0,9.0286,9.0286,9.0072,9.0072,160800.0
2013-09-26 13:00:00,12.6,12.63,12.6,12.62,39200.0,9.0072,9.0286,9.0072,9.0215,39200.0
2013-09-26 13:10:00,12.63,12.66,12.63,12.66,37200.0,9.0286,9.0501,9.0286,9.0501,37200.0
2013-09-26 13:20:00,12.66,12.69,12.65,12.67,70000.0,9.0501,9.0715,9.0429,9.0572,70000.0
2013-09-26 13:30:00,12.67,12.68,12.62,12.63,65600.0,9.0572,9.0644,9.0215,9.0286,65600.0
2013-09-26 13:40:00,12.64,12.64,12.61,12.62,38400.0,9.0358,9.0358,9.0143,9.0215,38400.0
2013-09-26 13:50:00,12.62,12.63,12.61,12.61,19600.0,9.0215,9.0286,9.0143,9.0143,19600.0
2013-09-26 14:00:00,12.61,12.61,12.58,12.59,42400.0,9.0143,9.0143,8.9929,9.0,42400.0
2013-09-26 14:10:00,12.59,12.6,12.58,12.59,39600.0,9.0,9.0072,8.9929,9.0,39600.0
2013-09-26 14:20:00,12.59,12.62,12.58,12.62,35600.0,9.0,9.0215,8.9929,9.0215,35600.0
2013-09-26 14:30:00,12.62,12.62,12.59,12.59,35200.0,9.0215,9.0215,9.0,9.0,35200.0
2013-09-26 14:40:00,12.59,12.59,12.57,12.58,40000.0,9.0,9.0,8.9857,8.9929,40000.0
2013-09-26 14:50:00,12.58,12.59,12.57,12.58,48800.0,8.9929,9.0,8.9857,8.9929,48800.0
2013-09-26 15:00:00,12.58,12.62,12.58,12.62,142800.0,8.9929,9.0215,8.9929,9.0215,142800.0
2013-09-26 15:10:00,12.61,12.61,12.58,12.6,76000.0,9.0143,9.0143,8.9929,9.0072,76000.0
2013-09-26 15:20:00,12.6,12.6,12.58,12.6,74800.0,9.0072,9.0072,8.9929,9.0072,74800.0
2013-09-26 15:30:00,12.59,12.61,12.59,12.6,73600.0,9.0,9.0143,9.0,9.0072,73600.0
2013-09-26 15:40:00,12.6,12.61,12.59,12.6,169600.0,9.0072,9.0143,9.0,9.0072,169600.0
2013-09-26 15:50:00,12.6,12.61,12.59,12.61,433200.0,9.0072,9.0143,9.0,9.0143,433200.0
2013-09-27 09:30:00,12.52,12.57,12.48,12.53,174000.0,8.95,8.9857,8.9214,8.9571,174000.0
2013-09-27 09:40:00,12.52,12.56,12.52,12.54,71200.0,8.95,8.9786,8.95,8.9643,71200.0
2013-09-27 09:50:00,12.54,12.56,12.48,12.55,108000.0,8.9643,8.9786,8.9214,8.9714,108000.0
2013-09-27 10:00:00,12.54,12.56,12.48,12.52,105600.0,8.9643,8.9786,8.9214,8.95,105600.0
2013-09-27 10:10:00,12.52,12.58,12.52,12.57,72000.0,8.95,8.9929,8.95,8.9857,72000.0
2013-09-27 10:20:00,12.57,12.61,12.56,12.59,162800.0,8.9857,9.0143,8.9786,9.0,162800.0
2013-09-27 10:30:00,12.59,12.63,12.59,12.61,89200.0,9.0,9.0286,9.0,9.0143,89200.0
2013-09-27 10:40:00,12.62,12.63,12.6,12.62,148400.0,9.0215,9.0286,9.0072,9.0215,148400.0
2013-09-27 10:50:00,12.61,12.61,12.52,12.57,77600.0,9.0143,9.0143,8.95,8.9857,77600.0
2013-09-27 11:00:00,12.58,12.59,12.54,12.54,85600.0,8.9929,9.0,8.9643,8.9643,85600.0
2013-09-27 11:10:00,12.54,12.54,12.46,12.47,254000.0,8.9643,8.9643,8.9071,8.9142,254000.0
2013-09-27 11:20:00,12.47,12.52,12.47,12.52,195600.0,8.9142,8.95,8.9142,8.95,195600.0
2013-09-27 11:30:00,12.52,12.56,12.52,12.56,48000.0,8.95,8.9786,8.95,8.9786,48000.0
2013-09-27 11:40:00,12.56,12.56,12.54,12.55,59200.0,8.9786,8.9786,8.9643,8.9714,59200.0
2013-09-27 11:50:00,12.54,12.55,12.53,12.54,27600.0,8.9643,8.9714,8.9571,8.9643,27600.0
2013-09-27 12:00:00,12.54,12.55,12.53,12.53,29200.0,8.9643,8.9714,8.9571,8.9571,29200.0
2013-09-27 12:10:00,12.53,12.56,12.51,12.55,61200.0,8.9571,8.9786,8.9428,8.9714,61200.0
2013-09-27 12:20:00,12.56,12.59,12.56,12.59,85600.0,8.9786,9.0,8.9786,9.0,85600.0
2013-09-27 12:30:00,12.58,12.59,12.54,12.54,141200.0,8.9929,9.0,8.9643,8.9643,141200.0
2013-09-27 12:40:00,12.53,12.53,12.5,12.5,49600.0,8.9571,8.9571,8.9357,8.9357,49600.0
2013-09-27 12:50:00,12.5,12.5,12.49,12.49,59200.0,8.9357,8.9357,8.9285,8.9285,59200.0
2013-09-27 13:00:00,12.49,12.51,12.49,12.5,68400.0,8.9285,8.9428,8.9285,8.9357,68400.0
2013-09-27 13:10:00,12.49,12.51,12.49,12.51,75600.0,8.9285,8.9428,8.9285,8.9428,75600.0
2013-09-27 13:20:00,12.51,12.51,12.48,12.49,54000.0,8.9428,8.9428,8.9214,8.9285,54000.0
2013-09-27 13:30:00,12.49,12.52,12.49,12.5,47200.0,8.9285,8.95,8.9285,8.9357,47200.0
2013-09-27 13:40:00,12.5,12.51,12.49,12.5,78400.0,8.9357,8.9428,8.9285,8.9357,78400.0
2013-09-27 13:50:00,12.5,12.51,12.47,12.47,68800.0,8.9357,8.9428,8.9142,8.9142,68800.0
2013-09-27 14:00:00,12.48,12.48,12.45,12.45,116800.0,8.9214,8.9214,8.8999,8.8999,116800.0
2013-09-27 14:10:00,12.45,12.45,12.41,12.42,107200.0,8.8999,8.8999,8.8714,8.8785,107200.0
2013-09-27 14:20:00,12.42,12.43,12.42,12.43,92000.0,8.8785,8.8857,8.8785,8.8857,92000.0
2013-09-27 14:30:00,12.43,12.43,12.41,12.43,146000.0,8.8857,8.8857,8.8714,8.8857,146000.0
2013-09-27 14:40:00,12.43,12.43,12.41,12.41,151200.0,8.8857,8.8857,8.8714,8.8714,151200.0
2013-09-27 14:50:00,12.41,12.43,12.4,12.41,91600.0,8.8714,8.8857,8.8642,8.8714,91600.0
2013-09-27 15:00:00,12.42,12.44,12.42,12.43,104800.0,8.8785,8.8928,8.8785,8.8857,104800.0
2013-09-27 15:10:00,12.43,12.44,12.4,12.4,138000.0,8.8857,8.8928,8.8642,8.8642,138000.0
2013-09-27 15:20:00,12.4,12.43,12.4,12.42,109600.0,8.8642,8.8857,8.8642,8.8785,109600.0
2013-09-27 15:30:00,12.42,12.44,12.41,12.42,360000.0,8.8785,8.8928,8.8714,8.8785,360000.0
2013-09-27 15:40:00,12.42,12.42,12.39,12.4,235200.0,8.8785,8.8785,8.8571,8.8642,235200.0
2013-09-27 15:50:00,12.4,12.43,12.4,12.41,575600.0,8.8642,8.8857,8.8642,8.8714,575600.0
2013-09-30 09:30:00,12.31,12.4,12.26,12.4,210800.0,8.7999,8.8642,8.7641,8.8642,210800.0
2013-09-30 09:40:00,12.41,12.44,12.27,12.32,205200.0,8.8714,8.8928,8.7713,8.807,205200.0
2013-09-30 09:50:00,12.32,12.49,12.31,12.38,323600.0,8.807,8.9285,8.7999,8.8499,323600.0
2013-09-30 10:00:00,12.39,12.42,12.34,12.4,324800.0,8.8571,8.8785,8.8213,8.8642,324800.0
2013-09-30 10:10:00,12.39,12.45,12.38,12.45,80800.0,8.8571,8.8999,8.8499,8.8999,80800.0
2013-09-30 10:20:00,12.44,12.46,12.41,12.42,174800.0,8.8928,8.9071,8.8714,8.8785,174800.0
2013-09-30 10:30:00,12.42,12.42,12.36,12.38,218800.0,8.8785,8.8785,8.8356,8.8499,218800.0
2013-09-30 10:40:00,12.38,12.41,12.35,12.39,95200.0,8.8499,8.8714,8.8285,8.8571,95200.0
2013-09-30 10:50:00,12.39,12.42,12.38,12.42,78800.0,8.8571,8.8785,8.8499,8.8785,78800.0
2013-09-30 11:00:00,12.41,12.48,12.41,12.45,106800.0,8.8714,8.9214,8.8714,8.8999,106800.0
2013-09-30 11:10:00,12.44,12.45,12.38,12.38,46400.0,8.8928,8.8999,8.8499,8.8499,46400.0
2013-09-30 11:20:00,12.39,12.41,12.38,12.39,64400.0,8.8571,8.8714,8.8499,8.8571,64400.0
2013-09-30 11:30:00,12.39,12.4,12.37,12.38,162800.0,8.8571,8.8642,8.8428,8.8499,162800.0
2013-09-30 11:40:00,12.38,12.38,12.34,12.34,147600.0,8.8499,8.8499,8.8213,8.8213,147600.0
2013-09-30 11:50:00,12.34,12.39,12.32,12.37,134800.0,8.8213,8.8571,8.807,8.8428,134800.0
2013-09-30 12:00:00,12.36,12.37,12.33,12.34,107600.0,8.8356,8.8428,8.8142,8.8213,107600.0
2013-09-30 12:10:00,12.33,12.34,12.33,12.33,61200.0,8.8142,8.8213,8.8142,8.8142,61200.0
2013-09-30 12:20:00,12.33,12.36,12.33,12.35,74000.0,8.8142,8.8356,8.8142,8.8285,74000.0
2013-09-30 12:30:00,12.35,12.37,12.34,12.35,158800.0,8.8285,8.8428,8.8213,8.8285,158800.0
2013-09-30 12:40:00,12.36,12.38,12.35,12.37,84800.0,8.8356,8.8499,8.8285,8.8428,84800.0
2013-09-30 12:50:00,12.36,12.38,12.36,12.37,82000.0,8.8356,8.8499,8.8356,8.8428,82000.0
2013-09-30 13:00:00,12.37,12.38,12.37,12.37,72800.0,8.8428,8.8499,8.8428,8.8428,72800.0
2013-09-30 13:10:00,12.37,12.39,12.36,12.38,157600.0,8.8428,8.8571,8.8356,8.8499,157600.0
2013-09-30 13:20:00,12.38,12.38,12.35,12.36,350000.0,8.8499,8.8499,8.8285,8.8356,350000.0
2013-09-30 13:30:00,12.36,12.4,12.36,12.38,127200.0,8.8356,8.8642,8.8356,8.8499,127200.0
2013-09-30 13:40:00,12.37,12.4,12.37,12.39,54800.0,8.8428,8.8642,8.8428,8.8571,54800.0
2013-09-30 13:50:00,12.39,12.39,12.36,12.38,115200.0,8.8571,8.8571,8.8356,8.8499,115200.0
2013-09-30 14:00:00,12.38,12.4,12.37,12.4,68000.0,8.8499,8.8642,8.8428,8.8642,68000.0
2013-09-30 14:10:00,12.4,12.41,12.38,12.4,244400.0,8.8642,8.8714,8.8499,8.8642,244400.0
2013-09-30 14:20:00,12.4,12.4,12.39,12.39,105600.0,8.8642,8.8642,8.8571,8.8571,105600.0
2013-09-30 14:30:00,12.39,12.41,12.38,12.38,98800.0,8.8571,8.8714,8.8499,8.8499,98800.0
2013-09-30 14:40:00,12.38,12.39,12.37,12.39,88400.0,8.8499,8.8571,8.8428,8.8571,88400.0
2013-09-30 14:50:00,12.39,12.4,12.37,12.38,134000.0,8.8571,8.8642,8.8428,8.8499,134000.0
2013-09-30 15:00:00,12.38,12.39,12.37,12.38,141600.0,8.8499,8.8571,8.8428,8.8499,141600.0
2013-09-30 15:10:00,12.38,12.39,12.37,12.38,150400.0,8.8499,8.8571,8.8428,8.8499,150400.0
2013-09-30 15:20:00,12.38,12.38,12.37,12.38,166800.0,8.8499,8.8499,8.8428,8.8499,166800.0
2013-09-30 15:30:00,12.38,12.4,12.37,12.38,280400.0,8.8499,8.8642,8.8428,8.8499,280400.0
2013-09-30 15:40:00,12.38,12.39,12.37,12.37,617600.0,8.8499,8.8571,8.8428,8.8428,617600.0
2013-09-30 15:50:00,12.37,12.42,12.35,12.41,752400.0,8.8428,8.8785,8.8285,8.8714,752400.0
2013-10-01 09:30:00,12.4,12.55,12.39,12.45,274800.0,8.8642,8.9714,8.8571,8.8999,274800.0
2013-10-01 09:40:00,12.45,12.58,12.45,12.53,116400.0,8.8999,8.9929,8.8999,8.9571,116400.0
2013-10-01 09:50:00,12.53,12.53,12.48,12.53,92800.0,8.9571,8.9571,8.9214,8.9571,92800.0
2013-10-01 10:00:00,12.53,12.58,12.51,12.56,145200.0,8.9571,8.9929,8.9428,8.9786,145200.0
2013-10-01 10:10:00,12.56,12.58,12.54,12.58,146400.0,8.9786,8.9929,8.9643,8.9929,146400.0
2013-10-01 10:20:00,12.58,12.63,12.58,12.62,109200.0,8.9929,9.0286,8.9929,9.0215,109200.0
2013-10-01 10:30:00,12.62,12.66,12.61,12.65,209600.0,9.0215,9.0501,9.0143,9.0429,209600.0
2013-10-01 10:40:00,12.65,12.68,12.65,12.68,64400.0,9.0429,9.0644,9.0429,9.0644,64400.0
2013-10-01 10:50:00,12.68,12.69,12.65,12.65,108400.0,9.0644,9.0715,9.0429,9.0429,108400.0
2013-10-01 11:00:00,12.65,12.68,12.63,12.63,72400.0,9.0429,9.0644,9.0286,9.0286,72400.0
2013-10-01 11:10:00,12.63,12.64,12.61,12.62,65600.0,9.0286,9.0358,9.0143,9.0215,65600.0
2013-10-01 11:20:00,12.62,12.64,12.6,12.63,62000.0,9.0215,9.0358,9.0072,9.0286,62000.0
2013-10-01 11:30:00,12.63,12.67,12.63,12.67,150800.0,9.0286,9.0572,9.0286,9.0572,150800.0
2013-10-01 11:40:00,12.67,12.72,12.67,12.71,276000.0,9.0572,9.093,9.0572,9.0858,276000.0
2013-10-01 11:50:00,12.72,12.72,12.69,12.69,65600.0,9.093,9.093,9.0715,9.0715,65600.0
2013-10-01 12:00:00,12.69,12.69,12.65,12.68,129200.0,9.0715,9.0715,9.0429,9.0644,129200.0
2013-10-01 12:10:00,12.68,12.71,12.68,12.71,54400.0,9.0644,9.0858,9.0644,9.0858,54400.0
2013-10-01 12:20:00,12.71,12.77,12.71,12.76,105600.0,9.0858,9.1287,9.0858,9.1216,105600.0
2013-10-01 12:30:00,12.76,12.76,12.72,12.72,58800.0,9.1216,9.1216,9.093,9.093,58800.0
2013-10-01 12:40:00,12.72,12.76,12.72,12.75,38800.0,9.093,9.1216,9.093,9.1144,38800.0
2013-10-01 12:50:00,12.75,12.75,12.69,12.69,39200.0,9.1144,9.1144,9.0715,9.0715,39200.0
2013-10-01 13:00:00,12.69,12.7,12.69,12.69,34800.0,9.0715,9.0787,9.0715,9.0715,34800.0
2013-10-01 13:10:00,12.69,12.69,12.62,12.63,101600.0,9.0715,9.0715,9.0215,9.0286,101600.0
2013-10-01 13:20:00,12.63,12.63,12.6,12.62,70800.0,9.0286,9.0286,9.0072,9.0215,70800.0
2013-10-01 13:30:00,12.62,12.62,12.58,12.6,85200.0,9.0215,9.0215,8.9929,9.0072,85200.0
2013-10-01 13:40:00,12.6,12.67,12.6,12.67,112000.0,9.0072,9.0572,9.0072,9.0572,112000.0
2013-10-01 13:50:00,12.67,12.7,12.65,12.65,143200.0,9.0572,9.0787,9.0429,9.0429,143200.0
2013-10-01 14:00:00,12.66,12.71,12.66,12.71,132800.0,9.0501,9.0858,9.0501,9.0858,132800.0
2013-10-01 14:10:00,12.71,12.77,12.71,12.76,235200.0,9.0858,9.1287,9.0858,9.1216,235200.0
2013-10-01 14:20:00,12.76,12.76,12.71,12.72,111600.0,9.1216,9.1216,9.0858,9.093,111600.0
2013-10-01 14:30:00,12.72,12.76,12.71,12.74,132000.0,9.093,9.1216,9.0858,9.1073,132000.0
2013-10-01 14:40:00,12.75,12.76,12.72,12.74,100000.0,9.1144,9.1216,9.093,9.1073,100000.0
2013-10-01 14:50:00,12.74,12.75,12.72,12.74,82800.0,9.1073,9.1144,9.093,9.1073,82800.0
2013-10-01 15:00:00,12.74,12.76,12.73,12.74,141200.0,9.1073,9.1216,9.1001,9.1073,141200.0
2013-10-01 15:10:00,12.75,12.76,12.74,12.76,263200.0,9.1144,9.1216,9.1073,9.1216,263200.0
2013-10-01 15:20:00,12.76,12.76,12.74,12.74,162800.0,9.1216,9.1216,9.1073,9.1073,162800.0
2013-10-01 15:30:00,12.74,12.78,12.74,12.77,244800.0,9.1073,9.1359,9.1073,9.1287,244800.0
2013-10-01 15:40:00,12.77,12.8,12.77,12.8,298800.0,9.1287,9.1501,9.1287,9.1501,298800.0
2013-10-01 15:50:00,12.8,12.81,12.78,12.8,474000.0,9.1501,9.1573,9.1359,9.1501,474000.0
2013-10-02 09:30:00,12.72,12.74,12.55,12.55,262800.0,9.093,9.1073,8.9714,8.9714,262800.0
2013-10-02 09:40:00,12.55,12.69,12.55,12.65,127600.0,8.9714,9.0715,8.9714,9.0429,127600.0
2013-10-02 09:50:00,12.65,12.68,12.59,12.59,111600.0,9.0429,9.0644,9.0,9.0,111600.0
2013-10-02 10:00:00,12.59,12.59,12.46,12.46,216800.0,9.0,9.0,8.9071,8.9071,216800.0
2013-10-02 10:10:00,12.46,12.55,12.46,12.55,290000.0,8.9071,8.9714,8.9071,8.9714,290000.0
2013-10-02 10:20:00,12.54,12.56,12.53,12.54,92800.0,8.9643,8.9786,8.9571,8.9643,92800.0
2013-10-02 10:30:00,12.54,12.58,12.53,12.56,142400.0,8.9643,8.9929,8.9571,8.9786,142400.0
2013-10-02 10:40:00,12.55,12.56,12.52,12.54,113200.0,8.9714,8.9786,8.95,8.9643,113200.0
2013-10-02 10:50:00,12.54,12.58,12.53,12.56,130800.0,8.9643,8.9929,8.9571,8.9786,130800.0
2013-10-02 11:00:00,12.56,12.58,12.55,12.58,68000.0,8.9786,8.9929,8.9714,8.9929,68000.0
2013-10-02 11:10:00,12.57,12.61,12.57,12.61,115600.0,8.9857,9.0143,8.9857,9.0143,115600.0
2013-10-02 11:20:00,12.6,12.6,12.55,12.55,91600.0,9.0072,9.0072,8.9714,8.9714,91600.0
2013-10-02 11:30:00,12.56,12.58,12.53,12.54,74800.0,8.9786,8.9929,8.9571,8.9643,74800.0
2013-10-02 11:40:00,12.54,12.58,12.53,12.58,58000.0,8.9643,8.9929,8.9571,8.9929,58000.0
2013-10-02 11:50:00,12.57,12.63,12.57,12.62,108000.0,8.9857,9.0286,8.9857,9.0215,108000.0
2013-10-02 12:00:00,12.62,12.63,12.62,12.63,56800.0,9.0215,9.0286,9.0215,9.0286,56800.0
2013-10-02 12:10:00,12.63,12.63,12.6,12.61,61200.0,9.0286,9.0286,9.0072,9.0143,61200.0
2013-10-02 12:20:00,12.62,12.66,12.6,12.61,121600.0,9.0215,9.0501,9.0072,9.0143,121600.0
2013-10-02 12:30:00,12.61,12.64,12.61,12.63,42000.0,9.0143,9.0358,9.0143,9.0286,42000.0
2013-10-02 12:40:00,12.62,12.65,12.62,12.62,50000.0,9.0215,9.0429,9.0215,9.0215,50000.0
2013-10-02 12:50:00,12.63,12.63,12.61,12.62,36800.0,9.0286,9.0286,9.0143,9.0215,36800.0
2013-10-02 13:00:00,12.61,12.62,12.6,12.61,36400.0,9.0143,9.0215,9.0072,9.0143,36400.0
2013-10-02 13:10:00,12.62,12.62,12.59,12.59,37200.0,9.0215,9.0215,9.0,9.0,37200.0
2013-10-02 13:20:00,12.59,12.62,12.59,12.62,59600.0,9.0,9.0215,9.0,9.0215,59600.0
2013-10-02 13:30:00,12.62,12.64,12.61,12.64,98000.0,9.0215,9.0358,9.0143,9.0358,98000.0
2013-10-02 13:40:00,12.64,12.66,12.63,12.65,102000.0,9.0358,9.0501,9.0286,9.0429,102000.0
2013-10-02 13:50:00,12.65,12.67,12.63,12.64,124000.0,9.0429,9.0572,9.0286,9.0358,124000.0
2013-10-02 14:00:00,12.64,12.64,12.62,12.62,77200.0,9.0358,9.0358,9.0215,9.0215,77200.0
2013-10-02 14:10:00,12.63,12.63,12.56,12.56,217200.0,9.0286,9.0286,8.9786,8.9786,217200.0
2013-10-02 14:20:00,12.56,12.59,12.55,12.59,181200.0,8.9786,9.0,8.9714,9.0,181200.0
2013-10-02 14:30:00,12.59,12.6,12.57,12.6,212800.0,9.0,9.0072,8.9857,9.0072,212800.0
2013-10-02 14:40:00,12.6,12.6,12.58,12.58,85200.0,9.0072,9.0072,8.9929,8.9929,85200.0
2013-10-02 14:50:00,12.58,12.6,12.58,12.58,119200.0,8.9929,9.0072,8.9929,8.9929,119200.0
2013-10-02 15:00:00,12.58,12.58,12.56,12.58,111200.0,8.9929,8.9929,8.9786,8.9929,111200.0
2013-10-02 15:10:00,12.58,12.59,12.57,12.59,107600.0,8.9929,9.0,8.9857,9.0,107600.0
2013-10-02 15:20:00,12.59,12.6,12.56,12.59,121600.0,9.0,9.0072,8.9786,9.0,121600.0
2013-10-02 15:30:00,12.59,12.6,12.59,12.59,131600.0,9.0,9.0072,9.0,9.0,131600.0
2013-10-02 15:40:00,12.59,12.59,12.56,12.57,336800.0,9.0,9.0,8.9786,8.9857,336800.0
2013-10-02 15:50:00,12.57,12.58,12.56,12.58,656000.0,8.9857,8.9929,8.9786,8.9929,656000.0
2013-10-03 09:30:00,12.55,12.67,12.54,12.64,166400.0,8.9714,9.0572,8.9643,9.0358,166400.0
2013-10-03 09:40:00,12.63,12.67,12.59,12.64,55200.0,9.0286,9.0572,9.0,9.0358,55200.0
2013-10-03 09:50:00,12.63,12.63,12.57,12.63,101200.0,9.0286,9.0286,8.9857,9.0286,101200.0
2013-10-03 10:00:00,12.62,12.63,12.54,12.55,102800.0,9.0215,9.0286,8.9643,8.9714,102800.0
2013-10-03 10:10:00,12.55,12.56,12.52,12.56,156400.0,8.9714,8.9786,8.95,8.9786,156400.0
2013-10-03 10:20:00,12.55,12.56,12.47,12.5,276800.0,8.9714,8.9786,8.9142,8.9357,276800.0
2013-10-03 10:30:00,12.5,12.5,12.45,12.48,227600.0,8.9357,8.9357,8.8999,8.9214,227600.0
2013-10-03 10:40:00,12.49,12.5,12.45,12.47,100000.0,8.9285,8.9357,8.8999,8.9142,100000.0
2013-10-03 10:50:00,12.47,12.49,11.93,12.43,389600.0,8.9142,8.9285,8.5282,8.8857,389600.0
2013-10-03 11:00:00,12.44,12.45,12.41,12.43,77600.0,8.8928,8.8999,8.8714,8.8857,77600.0
2013-10-03 11:10:00,12.43,12.43,12.39,12.4,70400.0,8.8857,8.8857,8.8571,8.8642,70400.0
2013-10-03 11:20:00,12.41,12.43,12.35,12.36,118000.0,8.8714,8.8857,8.8285,8.8356,118000.0
2013-10-03 11:30:00,12.37,12.4,12.35,12.38,60800.0,8.8428,8.8642,8.8285,8.8499,60800.0
2013-10-03 11:40:00,12.38,12.38,12.33,12.34,105600.0,8.8499,8.8499,8.8142,8.8213,105600.0
2013-10-03 11:50:00,12.34,12.34,12.27,12.28,108400.0,8.8213,8.8213,8.7713,8.7784,108400.0
2013-10-03 12:00:00,12.28,12.28,12.25,12.28,141200.0,8.7784,8.7784,8.757,8.7784,141200.0
2013-10-03 12:10:00,12.28,12.31,12.28,12.29,74000.0,8.7784,8.7999,8.7784,8.7856,74000.0
2013-10-03 12:20:00,12.3,12.3,12.26,12.29,71200.0,8.7927,8.7927,8.7641,8.7856,71200.0
2013-10-03 12:30:00,12.3,12.33,12.3,12.3,52400.0,8.7927,8.8142,8.7927,8.7927,52400.0
2013-10-03 12:40:00,12.3,12.33,12.27,12.32,54000.0,8.7927,8.8142,8.7713,8.807,54000.0
2013-10-03 12:50:00,12.31,12.32,12.29,12.31,51600.0,8.7999,8.807,8.7856,8.7999,51600.0
2013-10-03 13:00:00,12.32,12.32,12.29,12.3,79600.0,8.807,8.807,8.7856,8.7927,79600.0
2013-10-03 13:10:00,12.3,12.31,12.27,12.29,67200.0,8.7927,8.7999,8.7713,8.7856,67200.0
2013-10-03 13:20:00,12.3,12.37,12.3,12.36,76400.0,8.7927,8.8428,8.7927,8.8356,76400.0
2013-10-03 13:30:00,12.37,12.38,12.35,12.35,73600.0,8.8428,8.8499,8.8285,8.8285,73600.0
2013-10-03 13:40:00,12.35,12.38,12.35,12.38,111200.0,8.8285,8.8499,8.8285,8.8499,111200.0
2013-10-03 13:50:00,12.38,12.41,12.36,12.4,69200.0,8.8499,8.8714,8.8356,8.8642,69200.0
2013-10-03 14:00:00,12.4,12.4,12.37,12.37,80800.0,8.8642,8.8642,8.8428,8.8428,80800.0
2013-10-03 14:10:00,12.37,12.4,12.35,12.38,71200.0,8.8428,8.8642,8.8285,8.8499,71200.0
2013-10-03 14:20:00,12.38,12.38,12.31,12.38,123200.0,8.8499,8.8499,8.7999,8.8499,123200.0
2013-10-03 14:30:00,12.38,12.38,12.35,12.37,81600.0,8.8499,8.8499,8.8285,8.8428,81600.0
2013-10-03 14:40:00,12.38,12.4,12.37,12.4,96000.0,8.8499,8.8642,8.8428,8.8642,96000.0
2013-10-03 14:50:00,12.39,12.43,12.39,12.42,180000.0,8.8571,8.8857,8.8571,8.8785,180000.0
2013-10-03 15:00:00,12.41,12.45,12.41,12.44,205200.0,8.8714,8.8999,8.8714,8.8928,205200.0
2013-10-03 15:10:00,12.44,12.44,12.42,12.43,148400.0,8.8928,8.8928,8.8785,8.8857,148400.0
2013-10-03 15:20:00,12.43,12.46,12.43,12.46,184800.0,8.8857,8.9071,8.8857,8.9071,184800.0
2013-10-03 15:30:00,12.46,12.51,12.45,12.5,222000.0,8.9071,8.9428,8.8999,8.9357,222000.0
2013-10-03 15:40:00,12.51,12.51,12.46,12.47,387600.0,8.9428,8.9428,8.9071,8.9142,387600.0
2013-10-03 15:50:00,12.47,12.49,12.44,12.45,522000.0,8.9142,8.9285,8.8928,8.8999,522000.0
2013-10-04 09:30:00,12.44,12.47,12.39,12.42,150400.0,8.8928,8.9142,8.8571,8.8785,150400.0
2013-10-04 09:40:00,12.41,12.43,12.35,12.43,89200.0,8.8714,8.8857,8.8285,8.8857,89200.0
2013-10-04 09:50:00,12.45,12.49,12.44,12.48,56400.0,8.8999,8.9285,8.8928,8.9214,56400.0
2013-10-04 10:00:00,12.47,12.47,12.42,12.42,67600.0,8.9142,8.9142,8.8785,8.8785,67600.0
2013-10-04 10:10:00,12.43,12.48,12.43,12.47,186400.0,8.8857,8.9214,8.8857,8.9142,186400.0
2013-10-04 10:20:00,12.46,12.51,12.45,12.47,258800.0,8.9071,8.9428,8.8999,8.9142,258800.0
2013-10-04 10:30:00,12.49,12.53,12.49,12.52,81600.0,8.9285,8.9571,8.9285,8.95,81600.0
2013-10-04 10:40:00,12.52,12.53,12.48,12.51,85200.0,8.95,8.9571,8.9214,8.9428,85200.0
2013-10-04 10:50:00,12.51,12.55,12.5,12.55,144800.0,8.9428,8.9714,8.9357,8.9714,144800.0
2013-10-04 11:00:00,12.55,12.59,12.54,12.55,115200.0,8.9714,9.0,8.9643,8.9714,115200.0
2013-10-04 11:10:00,12.55,12.6,12.55,12.6,88800.0,8.9714,9.0072,8.9714,9.0072,88800.0
2013-10-04 11:20:00,12.59,12.59,12.58,12.59,72400.0,9.0,9.0,8.9929,9.0,72400.0
2013-10-04 11:30:00,12.59,12.62,12.59,12.62,108800.0,9.0,9.0215,9.0,9.0215,108800.0
2013-10-04 11:40:00,12.62,12.66,12.61,12.66,153600.0,9.0215,9.0501,9.0143,9.0501,153600.0
2013-10-04 11:50:00,12.66,12.67,12.64,12.66,64000.0,9.0501,9.0572,9.0358,9.0501,64000.0
2013-10-04 12:00:00,12.66,12.66,12.62,12.63,64800.0,9.0501,9.0501,9.0215,9.0286,64800.0
2013-10-04 12:10:00,12.63,12.64,12.62,12.63,57200.0,9.0286,9.0358,9.0215,9.0286,57200.0
2013-10-04 12:20:00,12.63,12.66,12.63,12.65,91600.0,9.0286,9.0501,9.0286,9.0429,91600.0
2013-10-04 12:30:00,12.65,12.65,12.62,12.63,62000.0,9.0429,9.0429,9.0215,9.0286,62000.0
2013-10-04 12:40:00,12.63,12.65,12.62,12.63,39600.0,9.0286,9.0429,9.0215,9.0286,39600.0
2013-10-04 12:50:00,12.62,12.64,12.6,12.63,55600.0,9.0215,9.0358,9.0072,9.0286,55600.0
2013-10-04 13:00:00,12.63,12.64,12.62,12.63,41600.0,9.0286,9.0358,9.0215,9.0286,41600.0
2013-10-04 13:10:00,12.63,12.64,12.63,12.63,71200.0,9.0286,9.0358,9.0286,9.0286,71200.0
2013-10-04 13:20:00,12.63,12.63,12.6,12.62,40400.0,9.0286,9.0286,9.0072,9.0215,40400.0
2013-10-04 13:30:00,12.62,12.62,12.61,12.62,44400.0,9.0215,9.0215,9.0143,9.0215,44400.0
2013-10-04 13:40:00,12.62,12.63,12.62,12.62,45600.0,9.0215,9.0286,9.0215,9.0215,45600.0
2013-10-04 13:50:00,12.62,12.65,12.62,12.65,78000.0,9.0215,9.0429,9.0215,9.0429,78000.0
2013-10-04 14:00:00,12.65,12.65,12.62,12.63,130000.0,9.0429,9.0429,9.0215,9.0286,130000.0
2013-10-04 14:10:00,12.63,12.66,12.63,12.65,66000.0,9.0286,9.0501,9.0286,9.0429,66000.0
2013-10-04 14:20:00,12.65,12.67,12.65,12.66,160400.0,9.0429,9.0572,9.0429,9.0501,160400.0
2013-10-04 14:30:00,12.66,12.67,12.65,12.66,97600.0,9.0501,9.0572,9.0429,9.0501,97600.0
2013-10-04 14:40:00,12.65,12.66,12.64,12.66,92400.0,9.0429,9.0501,9.0358,9.0501,92400.0
2013-10-04 14:50:00,12.66,12.67,12.65,12.66,109600.0,9.0501,9.0572,9.0429,9.0501,109600.0
2013-10-04 15:00:00,12.66,12.71,12.66,12.71,154000.0,9.0501,9.0858,9.0501,9.0858,154000.0
2013-10-04 15:10:00,12.71,12.72,12.7,12.71,224000.0,9.0858,9.093,9.0787,9.0858,224000.0
2013-10-04 15:20:00,12.71,12.72,12.69,12.69,182000.0,9.0858,9.093,9.0715,9.0715,182000.0
2013-10-04 15:30:00,12.69,12.71,12.69,12.71,184400.0,9.0715,9.0858,9.0715,9.0858,184400.0
2013-10-04 15:40:00,12.71,12.71,12.69,12.69,280400.0,9.0858,9.0858,9.0715,9.0715,280400.0
2013-10-04 15:50:00,12.7,12.7,12.66,12.68,605600.0,9.0787,9.0787,9.0501,9.0644,605600.0
2013-10-07 09:30:00,12.56,12.7,12.56,12.65,242000.0,8.9786,9.0787,8.9786,9.0429,242000.0
2013-10-07 09:40:00,12.65,12.68,12.51,12.51,112400.0,9.0429,9.0644,8.9428,8.9428,112400.0
2013-10-07 09:50:00,12.51,12.53,12.4,12.5,268800.0,8.9428,8.9571,8.8642,8.9357,268800.0
2013-10-07 10:00:00,12.51,12.58,12.48,12.58,171600.0,8.9428,8.9929,8.9214,8.9929,171600.0
2013-10-07 10:10:00,12.57,12.57,12.52,12.53,196000.0,8.9857,8.9857,8.95,8.9571,196000.0
2013-10-07 10:20:00,12.53,12.56,12.51,12.52,282800.0,8.9571,8.9786,8.9428,8.95,282800.0
2013-10-07 10:30:00,12.53,12.54,12.52,12.53,260400.0,8.9571,8.9643,8.95,8.9571,260400.0
2013-10-07 10:40:00,12.52,12.56,12.52,12.53,121600.0,8.95,8.9786,8.95,8.9571,121600.0
2013-10-07 10:50:00,12.54,12.55,12.52,12.54,180000.0,8.9643,8.9714,8.95,8.9643,180000.0
2013-10-07 11:00:00,12.54,12.54,12.49,12.5,90400.0,8.9643,8.9643,8.9285,8.9357,90400.0
2013-10-07 11:10:00,12.49,12.5,12.46,12.47,85200.0,8.9285,8.9357,8.9071,8.9142,85200.0
2013-10-07 11:20:00,12.47,12.47,12.44,12.45,94000.0,8.9142,8.9142,8.8928,8.8999,94000.0
2013-10-07 11:30:00,12.45,12.47,12.42,12.43,89200.0,8.8999,8.9142,8.8785,8.8857,89200.0
2013-10-07 11:40:00,12.42,12.49,12.42,12.47,84400.0,8.8785,8.9285,8.8785,8.9142,84400.0
2013-10-07 11:50:00,12.48,12.49,12.46,12.48,118000.0,8.9214,8.9285,8.9071,8.9214,118000.0
2013-10-07 12:00:00,12.47,12.5,12.45,12.49,49200.0,8.9142,8.9357,8.8999,8.9285,49200.0
2013-10-07 12:10:00,12.49,12.5,12.47,12.47,36800.0,8.9285,8.9357,8.9142,8.9142,36800.0
2013-10-07 12:20:00,12.46,12.47,12.45,12.45,49200.0,8.9071,8.9142,8.8999,8.8999,49200.0
2013-10-07 12:30:00,12.45,12.47,12.45,12.47,59200.0,8.8999,8.9142,8.8999,8.9142,59200.0
2013-10-07 12:40:00,12.47,12.48,12.47,12.47,58800.0,8.9142,8.9214,8.9142,8.9142,58800.0
2013-10-07 12:50:00,12.47,12.48,12.46,12.47,54400.0,8.9142,8.9214,8.9071,8.9142,54400.0
2013-10-07 13:00:00,12.47,12.49,12.47,12.47,55200.0,8.9142,8.9285,8.9142,8.9142,55200.0
2013-10-07 13:10:00,12.48,12.52,12.47,12.51,78800.0,8.9214,8.95,8.9142,8.9428,78800.0
2013-10-07 13:20:00,12.51,12.53,12.51,12.53,43200.0,8.9428,8.9571,8.9428,8.9571,43200.0
2013-10-07 13:30:00,12.53,12.53,12.5,12.51,38400.0,8.9571,8.9571,8.9357,8.9428,38400.0
2013-10-07 13:40:00,12.51,12.51,12.48,12.49,50400.0,8.9428,8.9428,8.9214,8.9285,50400.0
2013-10-07 13:50:00,12.49,12.51,12.47,12.51,47600.0,8.9285,8.9428,8.9142,8.9428,47600.0
2013-10-07 14:00:00,12.51,12.52,12.48,12.49,29200.0,8.9428,8.95,8.9214,8.9285,29200.0
2013-10-07 14:10:00,12.49,12.49,12.47,12.48,150800.0,8.9285,8.9285,8.9142,8.9214,150800.0
2013-10-07 14:20:00,12.49,12.49,12.47,12.49,116800.0,8.9285,8.9285,8.9142,8.9285,116800.0
2013-10-07 14:30:00,12.49,12.49,12.48,12.49,75600.0,8.9285,8.9285,8.9214,8.9285,75600.0
2013-10-07 14:40:00,12.49,12.49,12.48,12.48,94800.0,8.9285,8.9285,8.9214,8.9214,94800.0
2013-10-07 14:50:00,12.48,12.5,12.48,12.5,85600.0,8.9214,8.9357,8.9214,8.9357,85600.0
2013-10-07 15:00:00,12.5,12.5,12.48,12.49,72800.0,8.9357,8.9357,8.9214,8.9285,72800.0
2013-10-07 15:10:00,12.48,12.49,12.47,12.48,67600.0,8.9214,8.9285,8.9142,8.9214,67600.0
2013-10-07 15:20:00,12.48,12.48,12.46,12.47,122400.0,8.9214,8.9214,8.9071,8.9142,122400.0
2013-10-07 15:30:00,12.47,12.47,12.44,12.45,99200.0,8.9142,8.9142,8.8928,8.8999,99200.0
2013-10-07 15:40:00,12.45,12.45,12.4,12.42,133200.0,8.8999,8.8999,8.8642,8.8785,133200.0
2013-10-07 15:50:00,12.41,12.41,12.39,12.4,343600.0,8.8714,8.8714,8.8571,8.8642,343600.0
2013-10-08 09:30:00,12.43,12.59,12.42,12.51,440000.0,8.8857,9.0,8.8785,8.9428,440000.0
2013-10-08 09:40:00,12.52,12.59,12.51,12.56,201200.0,8.95,9.0,8.9428,8.9786,201200.0
2013-10-08 09:50:00,12.56,12.58,12.49,12.58,462800.0,8.9786,8.9929,8.9285,8.9929,462800.0
2013-10-08 10:00:00,12.58,12.64,12.56,12.64,337200.0,8.9929,9.0358,8.9786,9.0358,337200.0
2013-10-08 10:10:00,12.64,12.67,12.63,12.66,232800.0,9.0358,9.0572,9.0286,9.0501,232800.0
2013-10-08 10:20:00,12.67,12.69,12.64,12.64,158000.0,9.0572,9.0715,9.0358,9.0358,158000.0
2013-10-08 10:30:00,12.64,12.64,12.55,12.57,135600.0,9.0358,9.0358,8.9714,8.9857,135600.0
2013-10-08 10:40:00,12.57,12.57,12.46,12.47,125200.0,8.9857,8.9857,8.9071,8.9142,125200.0
2013-10-08 10:50:00,12.47,12.47,12.4,12.4,166400.0,8.9142,8.9142,8.8642,8.8642,166400.0
2013-10-08 11:00:00,12.4,12.4,12.29,12.33,182000.0,8.8642,8.8642,8.7856,8.8142,182000.0
2013-10-08 11:10:00,12.33,12.35,12.31,12.33,78400.0,8.8142,8.8285,8.7999,8.8142,78400.0
2013-10-08 11:20:00,12.33,12.34,12.29,12.31,80800.0,8.8142,8.8213,8.7856,8.7999,80800.0
2013-10-08 11:30:00,12.3,12.3,12.25,12.27,134800.0,8.7927,8.7927,8.757,8.7713,134800.0
2013-10-08 11:40:00,12.27,12.28,12.22,12.24,119600.0,8.7713,8.7784,8.7355,8.7498,119600.0
2013-10-08 11:50:00,12.24,12.31,12.24,12.3,112000.0,8.7498,8.7999,8.7498,8.7927,112000.0
2013-10-08 12:00:00,12.3,12.35,12.28,12.35,180000.0,8.7927,8.8285,8.7784,8.8285,180000.0
2013-10-08 12:10:00,12.34,12.34,12.32,12.33,88800.0,8.8213,8.8213,8.807,8.8142,88800.0
2013-10-08 12:20:00,12.33,12.34,12.33,12.33,150000.0,8.8142,8.8213,8.8142,8.8142,150000.0
2013-10-08 12:30:00,12.34,12.38,12.32,12.37,281600.0,8.8213,8.8499,8.807,8.8428,281600.0
2013-10-08 12:40:00,12.36,12.42,12.35,12.4,93600.0,8.8356,8.8785,8.8285,8.8642,93600.0
2013-10-08 12:50:00,12.4,12.42,12.4,12.41,110400.0,8.8642,8.8785,8.8642,8.8714,110400.0
2013-10-08 13:00:00,12.42,12.42,12.41,12.42,184000.0,8.8785,8.8785,8.8714,8.8785,184000.0
2013-10-08 13:10:00,12.41,12.43,12.39,12.4,241600.0,8.8714,8.8857,8.8571,8.8642,241600.0
2013-10-08 13:20:00,12.4,12.4,12.36,12.37,89600.0,8.8642,8.8642,8.8356,8.8428,89600.0
2013-10-08 13:30:00,12.37,12.37,12.34,12.34,90000.0,8.8428,8.8428,8.8213,8.8213,90000.0
2013-10-08 13:40:00,12.35,12.36,12.34,12.35,98000.0,8.8285,8.8356,8.8213,8.8285,98000.0
2013-10-08 13:50:00,12.35,12.38,12.33,12.35,94000.0,8.8285,8.8499,8.8142,8.8285,94000.0
2013-10-08 14:00:00,12.35,12.37,12.35,12.35,101200.0,8.8285,8.8428,8.8285,8.8285,101200.0
2013-10-08 14:10:00,12.35,12.36,12.32,12.33,80400.0,8.8285,8.8356,8.807,8.8142,80400.0
2013-10-08 14:20:00,12.33,12.35,12.31,12.34,146400.0,8.8142,8.8285,8.7999,8.8213,146400.0
2013-10-08 14:30:00,12.33,12.37,12.33,12.36,116400.0,8.8142,8.8428,8.8142,8.8356,116400.0
2013-10-08 14:40:00,12.37,12.38,12.36,12.37,200400.0,8.8428,8.8499,8.8356,8.8428,200400.0
2013-10-08 14:50:00,12.37,12.39,12.35,12.39,98000.0,8.8428,8.8571,8.8285,8.8571,98000.0
2013-10-08 15:00:00,12.4,12.4,12.37,12.38,139200.0,8.8642,8.8642,8.8428,8.8499,139200.0
2013-10-08 15:10:00,12.37,12.38,12.33,12.33,154000.0,8.8428,8.8499,8.8142,8.8142,154000.0
2013-10-08 15:20:00,12.33,12.39,12.33,12.38,173200.0,8.8142,8.8571,8.8142,8.8499,173200.0
2013-10-08 15:30:00,12.38,12.39,12.36,12.38,182400.0,8.8499,8.8571,8.8356,8.8499,182400.0
2013-10-08 15:40:00,12.37,12.38,12.33,12.34,201200.0,8.8428,8.8499,8.8142,8.8213,201200.0
2013-10-08 15:50:00,12.33,12.36,12.33,12.33,616000.0,8.8142,8.8356,8.8142,8.8142,616000.0
2013-10-09 09:30:00,12.38,12.45,12.38,12.45,135600.0,8.8499,8.8999,8.8499,8.8999,135600.0
2013-10-09 09:40:00,12.43,12.44,12.31,12.31,182400.0,8.8857,8.8928,8.7999,8.7999,182400.0
2013-10-09 09:50:00,12.31,12.31,12.24,12.24,155200.0,8.7999,8.7999,8.7498,8.7498,155200.0
2013-10-09 10:00:00,12.23,12.24,12.13,12.17,267600.0,8.7427,8.7498,8.6712,8.6998,267600.0
2013-10-09 10:10:00,12.17,12.18,12.13,12.16,333600.0,8.6998,8.7069,8.6712,8.6926,333600.0
2013-10-09 10:20:00,12.16,12.26,12.13,12.23,427200.0,8.6926,8.7641,8.6712,8.7427,427200.0
2013-10-09 10:30:00,12.23,12.27,12.21,12.27,116800.0,8.7427,8.7713,8.7284,8.7713,116800.0
2013-10-09 10:40:00,12.27,12.31,12.26,12.29,105600.0,8.7713,8.7999,8.7641,8.7856,105600.0
2013-10-09 10:50:00,12.28,12.32,12.27,12.29,164400.0,8.7784,8.807,8.7713,8.7856,164400.0
2013-10-09 11:00:00,12.28,12.32,12.25,12.26,253200.0,8.7784,8.807,8.757,8.7641,253200.0
2013-10-09 11:10:00,12.25,12.25,12.18,12.19,79600.0,8.757,8.757,8.7069,8.7141,79600.0
2013-10-09 11:20:00,12.18,12.21,12.17,12.2,62400.0,8.7069,8.7284,8.6998,8.7212,62400.0
2013-10-09 11:30:00,12.21,12.29,12.2,12.25,79200.0,8.7284,8.7856,8.7212,8.757,79200.0
2013-10-09 11:40:00,12.26,12.31,12.24,12.3,104000.0,8.7641,8.7999,8.7498,8.7927,104000.0
2013-10-09 11:50:00,12.31,12.35,12.3,12.35,310400.0,8.7999,8.8285,8.7927,8.8285,310400.0
2013-10-09 12:00:00,12.35,12.38,12.34,12.35,41600.0,8.8285,8.8499,8.8213,8.8285,41600.0
2013-10-09 12:10:00,12.35,12.37,12.34,12.36,55600.0,8.8285,8.8428,8.8213,8.8356,55600.0
2013-10-09 12:20:00,12.35,12.38,12.35,12.35,100400.0,8.8285,8.8499,8.8285,8.8285,100400.0
2013-10-09 12:30:00,12.35,12.37,12.35,12.35,92000.0,8.8285,8.8428,8.8285,8.8285,92000.0
2013-10-09 12:40:00,12.35,12.37,12.33,12.33,48800.0,8.8285,8.8428,8.8142,8.8142,48800.0
2013-10-09 12:50:00,12.34,12.34,12.32,12.33,40000.0,8.8213,8.8213,8.807,8.8142,40000.0
2013-10-09 13:00:00,12.33,12.37,12.33,12.37,44800.0,8.8142,8.8428,8.8142,8.8428,44800.0
2013-10-09 13:10:00,12.36,12.4,12.35,12.4,90000.0,8.8356,8.8642,8.8285,8.8642,90000.0
2013-10-09 13:20:00,12.4,12.47,12.4,12.46,134400.0,8.8642,8.9142,8.8642,8.9071,134400.0
2013-10-09 13:30:00,12.46,12.46,12.43,12.43,64800.0,8.9071,8.9071,8.8857,8.8857,64800.0
2013-10-09 13:40:00,12.43,12.45,12.43,12.43,36800.0,8.8857,8.8999,8.8857,8.8857,36800.0
2013-10-09 13:50:00,12.43,12.47,12.43,12.46,34400.0,8.8857,8.9142,8.8857,8.9071,34400.0
2013-10-09 14:00:00,12.46,12.51,12.45,12.51,110800.0,8.9071,8.9428,8.8999,8.9428,110800.0
2013-10-09 14:10:00,12.51,12.52,12.46,12.48,44000.0,8.9428,8.95,8.9071,8.9214,44000.0
2013-10-09 14:20:00,12.48,12.53,12.47,12.53,134800.0,8.9214,8.9571,8.9142,8.9571,134800.0
2013-10-09 14:30:00,12.53,12.55,12.52,12.54,132800.0,8.9571,8.9714,8.95,8.9643,132800.0
2013-10-09 14:40:00,12.53,12.55,12.52,12.54,80400.0,8.9571,8.9714,8.95,8.9643,80400.0
2013-10-09 14:50:00,12.54,12.56,12.52,12.56,82000.0,8.9643,8.9786,8.95,8.9786,82000.0
2013-10-09 15:00:00,12.55,12.56,12.51,12.52,154800.0,8.9714,8.9786,8.9428,8.95,154800.0
2013-10-09 15:10:00,12.52,12.53,12.51,12.52,100000.0,8.95,8.9571,8.9428,8.95,100000.0
2013-10-09 15:20:00,12.52,12.54,12.51,12.53,143200.0,8.95,8.9643,8.9428,8.9571,143200.0
2013-10-09 15:30:00,12.53,12.55,12.53,12.54,156800.0,8.9571,8.9714,8.9571,8.9643,156800.0
2013-10-09 15:40:00,12.54,12.54,12.48,12.49,414400.0,8.9643,8.9643,8.9214,8.9285,414400.0
2013-10-09 15:50:00,12.49,12.53,12.48,12.51,580800.0,8.9285,8.9571,8.9214,8.9428,580800.0
2013-10-10 09:30:00,12.67,12.79,12.64,12.79,371600.0,9.0572,9.143,9.0358,9.143,371600.0
2013-10-10 09:40:00,12.79,12.88,12.77,12.87,232800.0,9.143,9.2073,9.1287,9.2002,232800.0
2013-10-10 09:50:00,12.87,13.13,12.86,13.13,1152800.0,9.2002,9.386,9.193,9.386,1152800.0
2013-10-10 10:00:00,13.13,13.14,12.97,12.97,607200.0,9.386,9.3932,9.2717,9.2717,607200.0
2013-10-10 10:10:00,12.97,13.03,12.93,12.96,405600.0,9.2717,9.3146,9.2431,9.2645,405600.0
2013-10-10 10:20:00,12.96,12.99,12.88,12.95,488400.0,9.2645,9.286,9.2073,9.2574,488400.0
2013-10-10 10:30:00,12.95,13.08,12.93,13.07,517200.0,9.2574,9.3503,9.2431,9.3432,517200.0
2013-10-10 10:40:00,13.07,13.21,13.07,13.14,656400.0,9.3432,9.4432,9.3432,9.3932,656400.0
2013-10-10 10:50:00,13.15,13.19,13.09,13.09,456800.0,9.4003,9.4289,9.3575,9.3575,456800.0
2013-10-10 11:00:00,13.09,13.11,12.97,12.99,457600.0,9.3575,9.3718,9.2717,9.286,457600.0
2013-10-10 11:10:00,12.99,13.05,12.98,13.02,182000.0,9.286,9.3289,9.2788,9.3074,182000.0
2013-10-10 11:20:00,13.02,13.08,13.02,13.04,228800.0,9.3074,9.3503,9.3074,9.3217,228800.0
2013-10-10 11:30:00,13.04,13.13,13.04,13.09,244000.0,9.3217,9.386,9.3217,9.3575,244000.0
2013-10-10 11:40:00,13.1,13.11,13.05,13.07,125200.0,9.3646,9.3718,9.3289,9.3432,125200.0
2013-10-10 11:50:00,13.06,13.08,13.05,13.06,181600.0,9.336,9.3503,9.3289,9.336,181600.0
2013-10-10 12:00:00,13.06,13.06,13.02,13.04,121200.0,9.336,9.336,9.3074,9.3217,121200.0
2013-10-10 12:10:00,13.03,13.08,13.02,13.07,112800.0,9.3146,9.3503,9.3074,9.3432,112800.0
2013-10-10 12:20:00,13.06,13.07,13.03,13.05,78400.0,9.336,9.3432,9.3146,9.3289,78400.0
2013-10-10 12:30:00,13.04,13.08,13.04,13.05,187200.0,9.3217,9.3503,9.3217,9.3289,187200.0
2013-10-10 12:40:00,13.05,13.1,13.04,13.06,271600.0,9.3289,9.3646,9.3217,9.336,271600.0
2013-10-10 12:50:00,13.06,13.07,13.04,13.07,518400.0,9.336,9.3432,9.3217,9.3432,518400.0
2013-10-10 13:00:00,13.06,13.06,12.97,13.03,258400.0,9.336,9.336,9.2717,9.3146,258400.0
2013-10-10 13:10:00,13.02,13.03,13.0,13.0,124800.0,9.3074,9.3146,9.2931,9.2931,124800.0
2013-10-10 13:20:00,12.99,13.0,12.94,12.96,186800.0,9.286,9.2931,9.2502,9.2645,186800.0
2013-10-10 13:30:00,12.96,12.96,12.92,12.93,122800.0,9.2645,9.2645,9.2359,9.2431,122800.0
2013-10-10 13:40:00,12.93,12.97,12.92,12.97,105600.0,9.2431,9.2717,9.2359,9.2717,105600.0
2013-10-10 13:50:00,12.97,13.02,12.96,13.02,180000.0,9.2717,9.3074,9.2645,9.3074,180000.0
2013-10-10 14:00:00,13.02,13.02,12.96,12.97,136000.0,9.3074,9.3074,9.2645,9.2717,136000.0
2013-10-10 14:10:00,12.97,12.97,12.92,12.92,152400.0,9.2717,9.2717,9.2359,9.2359,152400.0
2013-10-10 14:20:00,12.92,12.96,12.92,12.93,164400.0,9.2359,9.2645,9.2359,9.2431,164400.0
2013-10-10 14:30:00,12.93,12.96,12.92,12.96,226400.0,9.2431,9.2645,9.2359,9.2645,226400.0
2013-10-10 14:40:00,12.96,12.99,12.96,12.97,172400.0,9.2645,9.286,9.2645,9.2717,172400.0
2013-10-10 14:50:00,12.97,13.0,12.96,12.99,170800.0,9.2717,9.2931,9.2645,9.286,170800.0
2013-10-10 15:00:00,12.99,13.01,12.97,12.99,222400.0,9.286,9.3003,9.2717,9.286,222400.0
2013-10-10 15:10:00,12.99,13.04,12.99,13.02,248000.0,9.286,9.3217,9.286,9.3074,248000.0
2013-10-10 15:20:00,13.02,13.02,12.97,12.99,354800.0,9.3074,9.3074,9.2717,9.286,354800.0
2013-10-10 15:30:00,12.99,13.01,12.97,13.0,438400.0,9.286,9.3003,9.2717,9.2931,438400.0
2013-10-10 15:40:00,12.99,13.0,12.96,12.97,546000.0,9.286,9.2931,9.2645,9.2717,546000.0
2013-10-10 15:50:00,12.97,12.99,12.94,12.97,946000.0,9.2717,9.286,9.2502,9.2717,946000.0
2013-10-11 09:30:00,12.88,12.95,12.81,12.83,184800.0,9.2073,9.2574,9.1573,9.1716,184800.0
2013-10-11 09:40:00,12.83,12.92,12.81,12.9,95600.0,9.1716,9.2359,9.1573,9.2216,95600.0
2013-10-11 09:50:00,12.9,12.95,12.87,12.95,552000.0,9.2216,9.2574,9.2002,9.2574,552000.0
2013-10-11 10:00:00,12.95,13.04,12.94,12.99,363200.0,9.2574,9.3217,9.2502,9.286,363200.0
2013-10-11 10:10:00,12.99,12.99,12.93,12.95,181600.0,9.286,9.286,9.2431,9.2574,181600.0
2013-10-11 10:20:00,12.95,12.95,12.9,12.9,157600.0,9.2574,9.2574,9.2216,9.2216,157600.0
2013-10-11 10:30:00,12.9,12.91,12.87,12.88,238800.0,9.2216,9.2288,9.2002,9.2073,238800.0
2013-10-11 10:40:00,12.88,12.88,12.82,12.82,180400.0,9.2073,9.2073,9.1644,9.1644,180400.0
2013-10-11 10:50:00,12.82,12.91,12.82,12.9,91600.0,9.1644,9.2288,9.1644,9.2216,91600.0
2013-10-11 11:00:00,12.89,12.89,12.88,12.89,40000.0,9.2145,9.2145,9.2073,9.2145,40000.0
2013-10-11 11:10:00,12.89,12.9,12.88,12.9,243200.0,9.2145,9.2216,9.2073,9.2216,243200.0
2013-10-11 11:20:00,12.88,12.92,12.88,12.91,61200.0,9.2073,9.2359,9.2073,9.2288,61200.0
2013-10-11 11:30:00,12.9,12.92,12.89,12.91,336400.0,9.2216,9.2359,9.2145,9.2288,336400.0
2013-10-11 11:40:00,12.91,12.95,12.91,12.95,146400.0,9.2288,9.2574,9.2288,9.2574,146400.0
2013-10-11 11:50:00,12.95,12.99,12.95,12.99,101600.0,9.2574,9.286,9.2574,9.286,101600.0
2013-10-11 12:00:00,12.99,13.03,12.99,13.0,140000.0,9.286,9.3146,9.286,9.2931,140000.0
2013-10-11 12:10:00,13.0,13.0,12.97,12.97,75200.0,9.2931,9.2931,9.2717,9.2717,75200.0
2013-10-11 12:20:00,12.97,12.99,12.97,12.97,274400.0,9.2717,9.286,9.2717,9.2717,274400.0
2013-10-11 12:30:00,12.97,13.02,12.97,13.01,158800.0,9.2717,9.3074,9.2717,9.3003,158800.0
2013-10-11 12:40:00,13.01,13.01,12.97,12.97,54400.0,9.3003,9.3003,9.2717,9.2717,54400.0
2013-10-11 12:50:00,12.97,12.97,12.96,12.96,40800.0,9.2717,9.2717,9.2645,9.2645,40800.0
2013-10-11 13:00:00,12.96,12.97,12.95,12.95,58400.0,9.2645,9.2717,9.2574,9.2574,58400.0
2013-10-11 13:10:00,12.96,12.96,12.89,12.89,124000.0,9.2645,9.2645,9.2145,9.2145,124000.0
2013-10-11 13:20:00,12.88,12.91,12.87,12.9,51200.0,9.2073,9.2288,9.2002,9.2216,51200.0
2013-10-11 13:30:00,12.9,12.9,12.88,12.9,52800.0,9.2216,9.2216,9.2073,9.2216,52800.0
2013-10-11 13:40:00,12.91,12.94,12.9,12.92,62800.0,9.2288,9.2502,9.2216,9.2359,62800.0
2013-10-11 13:50:00,12.92,12.94,12.91,12.93,43200.0,9.2359,9.2502,9.2288,9.2431,43200.0
2013-10-11 14:00:00,12.94,12.96,12.93,12.95,57600.0,9.2502,9.2645,9.2431,9.2574,57600.0
2013-10-11 14:10:00,12.95,12.95,12.91,12.92,72400.0,9.2574,9.2574,9.2288,9.2359,72400.0
2013-10-11 14:20:00,12.92,12.93,12.89,12.9,152800.0,9.2359,9.2431,9.2145,9.2216,152800.0
2013-10-11 14:30:00,12.9,12.9,12.87,12.87,128400.0,9.2216,9.2216,9.2002,9.2002,128400.0
2013-10-11 14:40:00,12.87,12.88,12.87,12.88,80800.0,9.2002,9.2073,9.2002,9.2073,80800.0
2013-10-11 14:50:00,12.88,12.88,12.87,12.87,116800.0,9.2073,9.2073,9.2002,9.2002,116800.0
2013-10-11 15:00:00,12.87,12.88,12.84,12.85,130400.0,9.2002,9.2073,9.1787,9.1859,130400.0
2013-10-11 15:10:00,12.84,12.86,12.83,12.83,115600.0,9.1787,9.193,9.1716,9.1716,115600.0
2013-10-11 15:20:00,12.83,12.87,12.81,12.87,129200.0,9.1716,9.2002,9.1573,9.2002,129200.0
2013-10-11 15:30:00,12.87,12.89,12.87,12.87,120800.0,9.2002,9.2145,9.2002,9.2002,120800.0
2013-10-11 15:40:00,12.87,12.88,12.84,12.85,278800.0,9.2002,9.2073,9.1787,9.1859,278800.0
2013-10-11 15:50:00,12.85,12.89,12.84,12.88,510800.0,9.1859,9.2145,9.1787,9.2073,510800.0
2013-10-14 09:30:00,12.77,12.84,12.76,12.8,113200.0,9.1287,9.1787,9.1216,9.1501,113200.0
2013-10-14 09:40:00,12.81,12.82,12.7,12.72,329200.0,9.1573,9.1644,9.0787,9.093,329200.0
2013-10-14 09:50:00,12.71,12.81,12.71,12.81,137200.0,9.0858,9.1573,9.0858,9.1573,137200.0
2013-10-14 10:00:00,12.81,12.81,12.75,12.8,140800.0,9.1573,9.1573,9.1144,9.1501,140800.0
2013-10-14 10:10:00,12.81,12.81,12.77,12.79,122000.0,9.1573,9.1573,9.1287,9.143,122000.0
2013-10-14 10:20:00,12.78,12.84,12.78,12.81,104400.0,9.1359,9.1787,9.1359,9.1573,104400.0
2013-10-14 10:30:00,12.81,12.86,12.8,12.85,71600.0,9.1573,9.193,9.1501,9.1859,71600.0
2013-10-14 10:40:00,12.85,12.85,12.81,12.81,318800.0,9.1859,9.1859,9.1573,9.1573,318800.0
2013-10-14 10:50:00,12.81,12.83,12.74,12.76,374000.0,9.1573,9.1716,9.1073,9.1216,374000.0
2013-10-14 11:00:00,12.75,12.79,12.75,12.78,247200.0,9.1144,9.143,9.1144,9.1359,247200.0
2013-10-14 11:10:00,12.78,12.79,12.76,12.78,256800.0,9.1359,9.143,9.1216,9.1359,256800.0
2013-10-14 11:20:00,12.78,12.8,12.77,12.8,91200.0,9.1359,9.1501,9.1287,9.1501,91200.0
2013-10-14 11:30:00,12.8,12.84,12.8,12.84,22800.0,9.1501,9.1787,9.1501,9.1787,22800.0
2013-10-14 11:40:00,12.84,12.87,12.84,12.87,46000.0,9.1787,9.2002,9.1787,9.2002,46000.0
2013-10-14 11:50:00,12.87,12.92,12.87,12.92,64400.0,9.2002,9.2359,9.2002,9.2359,64400.0
2013-10-14 12:00:00,12.92,12.92,12.84,12.85,134800.0,9.2359,9.2359,9.1787,9.1859,134800.0
2013-10-14 12:10:00,12.85,12.86,12.84,12.85,76400.0,9.1859,9.193,9.1787,9.1859,76400.0
2013-10-14 12:20:00,12.84,12.85,12.82,12.84,32800.0,9.1787,9.1859,9.1644,9.1787,32800.0
2013-10-14 12:30:00,12.84,12.88,12.84,12.88,24000.0,9.1787,9.2073,9.1787,9.2073,24000.0
2013-10-14 12:40:00,12.88,12.88,12.86,12.86,66400.0,9.2073,9.2073,9.193,9.193,66400.0
2013-10-14 12:50:00,12.87,12.89,12.87,12.88,56000.0,9.2002,9.2145,9.2002,9.2073,56000.0
2013-10-14 13:00:00,12.88,12.88,12.85,12.87,94800.0,9.2073,9.2073,9.1859,9.2002,94800.0
2013-10-14 13:10:00,12.87,12.9,12.86,12.86,45200.0,9.2002,9.2216,9.193,9.193,45200.0
2013-10-14 13:20:00,12.86,12.88,12.86,12.88,54800.0,9.193,9.2073,9.193,9.2073,54800.0
2013-10-14 13:30:00,12.87,12.88,12.86,12.87,66400.0,9.2002,9.2073,9.193,9.2002,66400.0
2013-10-14 13:40:00,12.87,12.88,12.85,12.86,56800.0,9.2002,9.2073,9.1859,9.193,56800.0
2013-10-14 13:50:00,12.86,12.88,12.86,12.88,81600.0,9.193,9.2073,9.193,9.2073,81600.0
2013-10-14 14:00:00,12.88,12.93,12.87,12.9,92000.0,9.2073,9.2431,9.2002,9.2216,92000.0
2013-10-14 14:10:00,12.91,12.91,12.89,12.9,72400.0,9.2288,9.2288,9.2145,9.2216,72400.0
2013-10-14 14:20:00,12.91,12.93,12.89,12.9,97600.0,9.2288,9.2431,9.2145,9.2216,97600.0
2013-10-14 14:30:00,12.9,12.95,12.9,12.94,70400.0,9.2216,9.2574,9.2216,9.2502,70400.0
2013-10-14 14:40:00,12.94,12.95,12.9,12.93,73600.0,9.2502,9.2574,9.2216,9.2431,73600.0
2013-10-14 14:50:00,12.93,12.93,12.9,12.9,60800.0,9.2431,9.2431,9.2216,9.2216,60800.0
2013-10-14 15:00:00,12.9,12.96,12.89,12.96,80400.0,9.2216,9.2645,9.2145,9.2645,80400.0
2013-10-14 15:10:00,12.97,12.97,12.92,12.92,92000.0,9.2717,9.2717,9.2359,9.2359,92000.0
2013-10-14 15:20:00,12.92,12.94,12.91,12.94,112000.0,9.2359,9.2502,9.2288,9.2502,112000.0
2013-10-14 15:30:00,12.95,12.96,12.94,12.95,259600.0,9.2574,9.2645,9.2502,9.2574,259600.0
2013-10-14 15:40:00,12.95,12.96,12.92,12.93,226000.0,9.2574,9.2645,9.2359,9.2431,226000.0
2013-10-14 15:50:00,12.93,12.95,12.92,12.95,282000.0,9.2431,9.2574,9.2359,9.2574,282000.0
2013-10-15 09:30:00,12.95,12.99,12.81,12.81,152800.0,9.2574,9.286,9.1573,9.1573,152800.0
2013-10-15 09:40:00,12.82,12.85,12.75,12.84,183600.0,9.1644,9.1859,9.1144,9.1787,183600.0
2013-10-15 09:50:00,12.84,12.86,12.83,12.83,234000.0,9.1787,9.193,9.1716,9.1716,234000.0
2013-10-15 10:00:00,12.84,12.99,12.83,12.97,204000.0,9.1787,9.286,9.1716,9.2717,204000.0
2013-10-15 10:10:00,12.97,13.02,12.95,12.97,245200.0,9.2717,9.3074,9.2574,9.2717,245200.0
2013-10-15 10:20:00,12.97,13.0,12.95,12.96,162400.0,9.2717,9.2931,9.2574,9.2645,162400.0
2013-10-15 10:30:00,12.96,12.98,12.93,12.94,234000.0,9.2645,9.2788,9.2431,9.2502,234000.0
2013-10-15 10:40:00,12.94,12.95,12.87,12.87,134000.0,9.2502,9.2574,9.2002,9.2002,134000.0
2013-10-15 10:50:00,12.86,12.87,12.81,12.82,46400.0,9.193,9.2002,9.1573,9.1644,46400.0
2013-10-15 11:00:00,12.82,12.86,12.81,12.82,178400.0,9.1644,9.193,9.1573,9.1644,178400.0
2013-10-15 11:10:00,12.83,12.94,12.82,12.93,140000.0,9.1716,9.2502,9.1644,9.2431,140000.0
2013-10-15 11:20:00,12.93,12.97,12.93,12.95,206400.0,9.2431,9.2717,9.2431,9.2574,206400.0
2013-10-15 11:30:00,12.96,13.01,12.93,12.97,416000.0,9.2645,9.3003,9.2431,9.2717,416000.0
2013-10-15 11:40:00,12.96,12.97,12.93,12.93,324800.0,9.2645,9.2717,9.2431,9.2431,324800.0
2013-10-15 11:50:00,12.93,12.96,12.93,12.94,116400.0,9.2431,9.2645,9.2431,9.2502,116400.0
2013-10-15 12:00:00,12.94,12.94,12.9,12.91,86000.0,9.2502,9.2502,9.2216,9.2288,86000.0
2013-10-15 12:10:00,12.91,12.91,12.83,12.85,150400.0,9.2288,9.2288,9.1716,9.1859,150400.0
2013-10-15 12:20:00,12.85,12.91,12.85,12.9,204400.0,9.1859,9.2288,9.1859,9.2216,204400.0
2013-10-15 12:30:00,12.9,12.95,12.88,12.94,68000.0,9.2216,9.2574,9.2073,9.2502,68000.0
2013-10-15 12:40:00,12.94,12.96,12.93,12.93,43200.0,9.2502,9.2645,9.2431,9.2431,43200.0
2013-10-15 12:50:00,12.93,12.96,12.93,12.94,226800.0,9.2431,9.2645,9.2431,9.2502,226800.0
2013-10-15 13:00:00,12.95,12.95,12.9,12.91,42000.0,9.2574,9.2574,9.2216,9.2288,42000.0
2013-10-15 13:10:00,12.92,12.96,12.9,12.95,148000.0,9.2359,9.2645,9.2216,9.2574,148000.0
2013-10-15 13:20:00,12.95,12.96,12.93,12.94,59200.0,9.2574,9.2645,9.2431,9.2502,59200.0
2013-10-15 13:30:00,12.94,12.95,12.9,12.9,60800.0,9.2502,9.2574,9.2216,9.2216,60800.0
2013-10-15 13:40:00,12.9,12.93,12.89,12.92,58000.0,9.2216,9.2431,9.2145,9.2359,58000.0
2013-10-15 13:50:00,12.92,12.94,12.9,12.91,109600.0,9.2359,9.2502,9.2216,9.2288,109600.0
2013-10-15 14:00:00,12.91,12.93,12.91,12.92,73600.0,9.2288,9.2431,9.2288,9.2359,73600.0
2013-10-15 14:10:00,12.92,12.94,12.9,12.94,161200.0,9.2359,9.2502,9.2216,9.2502,161200.0
2013-10-15 14:20:00,12.94,12.94,12.88,12.88,154000.0,9.2502,9.2502,9.2073,9.2073,154000.0
2013-10-15 14:30:00,12.88,12.88,12.83,12.86,136000.0,9.2073,9.2073,9.1716,9.193,136000.0
2013-10-15 14:40:00,12.85,12.89,12.83,12.89,263200.0,9.1859,9.2145,9.1716,9.2145,263200.0
2013-10-15 14:50:00,12.88,12.92,12.88,12.9,130000.0,9.2073,9.2359,9.2073,9.2216,130000.0
2013-10-15 15:00:00,12.9,12.91,12.88,12.91,181600.0,9.2216,9.2288,9.2073,9.2288,181600.0
2013-10-15 15:10:00,12.91,12.92,12.88,12.9,146400.0,9.2288,9.2359,9.2073,9.2216,146400.0
2013-10-15 15:20:00,12.9,12.91,12.9,12.91,203200.0,9.2216,9.2288,9.2216,9.2288,203200.0
2013-10-15 15:30:00,12.91,12.91,12.88,12.88,218800.0,9.2288,9.2288,9.2073,9.2073,218800.0
2013-10-15 15:40:00,12.88,12.89,12.84,12.84,265600.0,9.2073,9.2145,9.1787,9.1787,265600.0
2013-10-15 15:50:00,12.84,12.85,12.82,12.83,604400.0,9.1787,9.1859,9.1644,9.1716,604400.0
2013-10-16 09:30:00,12.87,12.99,12.87,12.89,212800.0,9.2002,9.286,9.2002,9.2145,212800.0
2013-10-16 09:40:00,12.89,12.89,12.84,12.85,107200.0,9.2145,9.2145,9.1787,9.1859,107200.0
2013-10-16 09:50:00,12.87,12.88,12.83,12.88,446800.0,9.2002,9.2073,9.1716,9.2073,446800.0
2013-10-16 10:00:00,12.88,12.89,12.82,12.84,293200.0,9.2073,9.2145,9.1644,9.1787,293200.0
2013-10-16 10:10:00,12.84,12.85,12.78,12.83,424400.0,9.1787,9.1859,9.1359,9.1716,424400.0
2013-10-16 10:20:00,12.84,12.84,12.81,12.83,102400.0,9.1787,9.1787,9.1573,9.1716,102400.0
2013-10-16 10:30:00,12.83,12.84,12.81,12.81,95600.0,9.1716,9.1787,9.1573,9.1573,95600.0
2013-10-16 10:40:00,12.81,12.83,12.78,12.79,230800.0,9.1573,9.1716,9.1359,9.143,230800.0
2013-10-16 10:50:00,12.79,12.8,12.76,12.78,183600.0,9.143,9.1501,9.1216,9.1359,183600.0
2013-10-16 11:00:00,12.78,12.81,12.78,12.79,139200.0,9.1359,9.1573,9.1359,9.143,139200.0
2013-10-16 11:10:00,12.79,12.81,12.79,12.8,154000.0,9.143,9.1573,9.143,9.1501,154000.0
2013-10-16 11:20:00,12.8,12.8,12.76,12.77,185200.0,9.1501,9.1501,9.1216,9.1287,185200.0
2013-10-16 11:30:00,12.78,12.8,12.76,12.8,104000.0,9.1359,9.1501,9.1216,9.1501,104000.0
2013-10-16 11:40:00,12.79,12.8,12.77,12.78,75200.0,9.143,9.1501,9.1287,9.1359,75200.0
2013-10-16 11:50:00,12.78,12.8,12.78,12.79,70000.0,9.1359,9.1501,9.1359,9.143,70000.0
2013-10-16 12:00:00,12.79,12.8,12.78,12.8,106400.0,9.143,9.1501,9.1359,9.1501,106400.0
2013-10-16 12:10:00,12.8,12.8,12.78,12.79,133200.0,9.1501,9.1501,9.1359,9.143,133200.0
2013-10-16 12:20:00,12.78,12.8,12.78,12.79,474800.0,9.1359,9.1501,9.1359,9.143,474800.0
2013-10-16 12:30:00,12.79,12.84,12.78,12.84,289600.0,9.143,9.1787,9.1359,9.1787,289600.0
2013-10-16 12:40:00,12.84,12.85,12.83,12.84,258800.0,9.1787,9.1859,9.1716,9.1787,258800.0
2013-10-16 12:50:00,12.84,12.86,12.84,12.85,413200.0,9.1787,9.193,9.1787,9.1859,413200.0
2013-10-16 13:00:00,12.85,12.86,12.84,12.85,131600.0,9.1859,9.193,9.1787,9.1859,131600.0
2013-10-16 13:10:00,12.85,12.85,12.83,12.84,141200.0,9.1859,9.1859,9.1716,9.1787,141200.0
2013-10-16 13:20:00,12.84,12.85,12.81,12.85,146400.0,9.1787,9.1859,9.1573,9.1859,146400.0
2013-10-16 13:30:00,12.86,12.88,12.85,12.88,133200.0,9.193,9.2073,9.1859,9.2073,133200.0
2013-10-16 13:40:00,12.88,12.88,12.85,12.85,192000.0,9.2073,9.2073,9.1859,9.1859,192000.0
2013-10-16 13:50:00,12.85,12.86,12.84,12.85,106800.0,9.1859,9.193,9.1787,9.1859,106800.0
2013-10-16 14:00:00,12.85,12.87,12.84,12.87,91600.0,9.1859,9.2002,9.1787,9.2002,91600.0
2013-10-16 14:10:00,12.87,12.9,12.87,12.9,152000.0,9.2002,9.2216,9.2002,9.2216,152000.0
2013-10-16 14:20:00,12.9,12.91,12.87,12.87,140000.0,9.2216,9.2288,9.2002,9.2002,140000.0
2013-10-16 14:30:00,12.87,12.9,12.87,12.89,103200.0,9.2002,9.2216,9.2002,9.2145,103200.0
2013-10-16 14:40:00,12.89,12.9,12.88,12.9,78800.0,9.2145,9.2216,9.2073,9.2216,78800.0
2013-10-16 14:50:00,12.9,12.9,12.88,12.9,104000.0,9.2216,9.2216,9.2073,9.2216,104000.0
2013-10-16 15:00:00,12.9,12.9,12.89,12.9,92000.0,9.2216,9.2216,9.2145,9.2216,92000.0
2013-10-16 15:10:00,12.9,12.93,12.9,12.93,102400.0,9.2216,9.2431,9.2216,9.2431,102400.0
2013-10-16 15:20:00,12.93,12.93,12.9,12.91,150400.0,9.2431,9.2431,9.2216,9.2288,150400.0
2013-10-16 15:30:00,12.91,12.93,12.91,12.93,105200.0,9.2288,9.2431,9.2288,9.2431,105200.0
2013-10-16 15:40:00,12.93,12.93,12.91,12.91,301200.0,9.2431,9.2431,9.2288,9.2288,301200.0
2013-10-16 15:50:00,12.91,12.92,12.91,12.92,419600.0,9.2288,9.2359,9.2288,9.2359,419600.0
2013-10-17 09:30:00,12.92,12.92,12.85,12.89,154800.0,9.2359,9.2359,9.1859,9.2145,154800.0
2013-10-17 09:40:00,12.89,12.95,12.89,12.95,72000.0,9.2145,9.2574,9.2145,9.2574,72000.0
2013-10-17 09:50:00,12.96,13.0,12.92,13.0,160000.0,9.2645,9.2931,9.2359,9.2931,160000.0
2013-10-17 10:00:00,12.99,13.11,12.99,13.06,563200.0,9.286,9.3718,9.286,9.336,563200.0
2013-10-17 10:10:00,13.05,13.06,12.99,13.06,179200.0,9.3289,9.336,9.286,9.336,179200.0
2013-10-17 10:20:00,13.06,13.06,13.01,13.04,254800.0,9.336,9.336,9.3003,9.3217,254800.0
2013-10-17 10:30:00,13.05,13.05,13.01,13.05,268000.0,9.3289,9.3289,9.3003,9.3289,268000.0
2013-10-17 10:40:00,13.05,13.07,13.05,13.06,387600.0,9.3289,9.3432,9.3289,9.336,387600.0
2013-10-17 10:50:00,13.06,13.06,13.05,13.06,450800.0,9.336,9.336,9.3289,9.336,450800.0
2013-10-17 11:00:00,13.06,13.06,13.04,13.06,195200.0,9.336,9.336,9.3217,9.336,195200.0
2013-10-17 11:10:00,13.06,13.06,13.04,13.04,102000.0,9.336,9.336,9.3217,9.3217,102000.0
2013-10-17 11:20:00,13.04,13.06,13.03,13.05,148000.0,9.3217,9.336,9.3146,9.3289,148000.0
2013-10-17 11:30:00,13.05,13.05,13.02,13.03,93600.0,9.3289,9.3289,9.3074,9.3146,93600.0
2013-10-17 11:40:00,13.03,13.06,13.03,13.05,266400.0,9.3146,9.336,9.3146,9.3289,266400.0
2013-10-17 11:50:00,13.05,13.06,13.04,13.05,201600.0,9.3289,9.336,9.3217,9.3289,201600.0
2013-10-17 12:00:00,13.05,13.05,13.01,13.03,111600.0,9.3289,9.3289,9.3003,9.3146,111600.0
2013-10-17 12:10:00,13.03,13.05,13.03,13.05,79200.0,9.3146,9.3289,9.3146,9.3289,79200.0
2013-10-17 12:20:00,13.05,13.06,13.05,13.06,124000.0,9.3289,9.336,9.3289,9.336,124000.0
2013-10-17 12:30:00,13.06,13.06,13.06,13.06,142400.0,9.336,9.336,9.336,9.336,142400.0
2013-10-17 12:40:00,13.06,13.1,13.06,13.1,158000.0,9.336,9.3646,9.336,9.3646,158000.0
2013-10-17 12:50:00,13.1,13.12,13.07,13.09,124400.0,9.3646,9.3789,9.3432,9.3575,124400.0
2013-10-17 13:00:00,13.1,13.11,13.09,13.11,65600.0,9.3646,9.3718,9.3575,9.3718,65600.0
2013-10-17 13:10:00,13.11,13.14,13.1,13.1,165200.0,9.3718,9.3932,9.3646,9.3646,165200.0
2013-10-17 13:20:00,13.1,13.11,13.09,13.11,75200.0,9.3646,9.3718,9.3575,9.3718,75200.0
2013-10-17 13:30:00,13.11,13.11,13.06,13.06,80000.0,9.3718,9.3718,9.336,9.336,80000.0
2013-10-17 13:40:00,13.06,13.06,13.03,13.03,89600.0,9.336,9.336,9.3146,9.3146,89600.0
2013-10-17 13:50:00,13.03,13.05,13.03,13.05,66000.0,9.3146,9.3289,9.3146,9.3289,66000.0
2013-10-17 14:00:00,13.05,13.06,13.05,13.05,97200.0,9.3289,9.336,9.3289,9.3289,97200.0
2013-10-17 14:10:00,13.05,13.06,13.03,13.04,68400.0,9.3289,9.336,9.3146,9.3217,68400.0
2013-10-17 14:20:00,13.04,13.07,13.04,13.07,52800.0,9.3217,9.3432,9.3217,9.3432,52800.0
2013-10-17 14:30:00,13.08,13.08,13.06,13.08,58400.0,9.3503,9.3503,9.336,9.3503,58400.0
2013-10-17 14:40:00,13.08,13.09,13.07,13.07,66400.0,9.3503,9.3575,9.3432,9.3432,66400.0
2013-10-17 14:50:00,13.07,13.11,13.07,13.11,57200.0,9.3432,9.3718,9.3432,9.3718,57200.0
2013-10-17 15:00:00,13.11,13.11,13.09,13.1,108000.0,9.3718,9.3718,9.3575,9.3646,108000.0
2013-10-17 15:10:00,13.1,13.11,13.1,13.11,64800.0,9.3646,9.3718,9.3646,9.3718,64800.0
2013-10-17 15:20:00,13.11,13.13,13.11,13.13,162000.0,9.3718,9.386,9.3718,9.386,162000.0
2013-10-17 15:30:00,13.13,13.14,13.12,13.14,110000.0,9.386,9.3932,9.3789,9.3932,110000.0
2013-10-17 15:40:00,13.14,13.17,13.13,13.16,251600.0,9.3932,9.4146,9.386,9.4075,251600.0
2013-10-17 15:50:00,13.16,13.18,13.14,13.17,583200.0,9.4075,9.4218,9.3932,9.4146,583200.0
2013-10-18 09:30:00,13.26,13.26,13.05,13.11,420800.0,9.479,9.479,9.3289,9.3718,420800.0
2013-10-18 09:40:00,13.11,13.15,13.01,13.13,273200.0,9.3718,9.4003,9.3003,9.386,273200.0
2013-10-18 09:50:00,13.14,13.24,13.13,13.22,129200.0,9.3932,9.4647,9.386,9.4504,129200.0
2013-10-18 10:00:00,13.22,13.28,13.21,13.28,180800.0,9.4504,9.4933,9.4432,9.4933,180800.0
2013-10-18 10:10:00,13.28,13.31,13.24,13.24,118000.0,9.4933,9.5147,9.4647,9.4647,118000.0
2013-10-18 10:20:00,13.24,13.24,13.17,13.18,99600.0,9.4647,9.4647,9.4146,9.4218,99600.0
2013-10-18 10:30:00,13.18,13.19,13.17,13.18,96800.0,9.4218,9.4289,9.4146,9.4218,96800.0
2013-10-18 10:40:00,13.19,13.24,13.18,13.24,95600.0,9.4289,9.4647,9.4218,9.4647,95600.0
2013-10-18 10:50:00,13.24,13.27,13.23,13.26,103600.0,9.4647,9.4861,9.4575,9.479,103600.0
2013-10-18 11:00:00,13.26,13.3,13.24,13.29,212800.0,9.479,9.5076,9.4647,9.5004,212800.0
2013-10-18 11:10:00,13.28,13.38,13.28,13.34,287600.0,9.4933,9.5648,9.4933,9.5362,287600.0
2013-10-18 11:20:00,13.33,13.37,13.32,13.37,120800.0,9.529,9.5576,9.5219,9.5576,120800.0
2013-10-18 11:30:00,13.37,13.38,13.35,13.37,115600.0,9.5576,9.5648,9.5433,9.5576,115600.0
2013-10-18 11:40:00,13.37,13.38,13.36,13.37,121600.0,9.5576,9.5648,9.5505,9.5576,121600.0
2013-10-18 11:50:00,13.37,13.37,13.34,13.36,151600.0,9.5576,9.5576,9.5362,9.5505,151600.0
2013-10-18 12:00:00,13.36,13.38,13.35,13.38,108800.0,9.5505,9.5648,9.5433,9.5648,108800.0
2013-10-18 12:10:00,13.38,13.38,13.37,13.38,102800.0,9.5648,9.5648,9.5576,9.5648,102800.0
2013-10-18 12:20:00,13.38,13.39,13.37,13.38,153200.0,9.5648,9.5719,9.5576,9.5648,153200.0
2013-10-18 12:30:00,13.38,13.41,13.38,13.39,165200.0,9.5648,9.5862,9.5648,9.5719,165200.0
2013-10-18 12:40:00,13.39,13.39,13.34,13.36,129600.0,9.5719,9.5719,9.5362,9.5505,129600.0
2013-10-18 12:50:00,13.35,13.37,13.35,13.36,50400.0,9.5433,9.5576,9.5433,9.5505,50400.0
2013-10-18 13:00:00,13.36,13.38,13.36,13.37,61600.0,9.5505,9.5648,9.5505,9.5576,61600.0
2013-10-18 13:10:00,13.37,13.4,13.37,13.4,88400.0,9.5576,9.5791,9.5576,9.5791,88400.0
2013-10-18 13:20:00,13.39,13.43,13.39,13.42,147200.0,9.5719,9.6005,9.5719,9.5934,147200.0
2013-10-18 13:30:00,13.42,13.42,13.38,13.39,59600.0,9.5934,9.5934,9.5648,9.5719,59600.0
2013-10-18 13:40:00,13.39,13.42,13.38,13.4,50000.0,9.5719,9.5934,9.5648,9.5791,50000.0
2013-10-18 13:50:00,13.41,13.42,13.39,13.4,105600.0,9.5862,9.5934,9.5719,9.5791,105600.0
2013-10-18 14:00:00,13.39,13.39,13.36,13.37,64400.0,9.5719,9.5719,9.5505,9.5576,64400.0
2013-10-18 14:10:00,13.36,13.37,13.32,13.33,164400.0,9.5505,9.5576,9.5219,9.529,164400.0
2013-10-18 14:20:00,13.33,13.37,13.33,13.37,74000.0,9.529,9.5576,9.529,9.5576,74000.0
2013-10-18 14:30:00,13.37,13.45,13.37,13.45,225200.0,9.5576,9.6148,9.5576,9.6148,225200.0
2013-10-18 14:40:00,13.45,13.48,13.44,13.48,167600.0,9.6148,9.6362,9.6077,9.6362,167600.0
2013-10-18 14:50:00,13.48,13.49,13.46,13.48,217600.0,9.6362,9.6434,9.622,9.6362,217600.0
2013-10-18 15:00:00,13.47,13.48,13.45,13.46,230800.0,9.6291,9.6362,9.6148,9.622,230800.0
2013-10-18 15:10:00,13.45,13.48,13.45,13.48,278000.0,9.6148,9.6362,9.6148,9.6362,278000.0
2013-10-18 15:20:00,13.48,13.49,13.47,13.49,221200.0,9.6362,9.6434,9.6291,9.6434,221200.0
2013-10-18 15:30:00,13.49,13.5,13.47,13.47,304000.0,9.6434,9.6505,9.6291,9.6291,304000.0
2013-10-18 15:40:00,13.47,13.49,13.47,13.47,268400.0,9.6291,9.6434,9.6291,9.6291,268400.0
2013-10-18 15:50:00,13.47,13.48,13.46,13.47,377600.0,9.6291,9.6362,9.622,9.6291,377600.0
2013-10-21 09:30:00,13.57,13.59,13.37,13.41,505600.0,9.7006,9.7149,9.5576,9.5862,505600.0
2013-10-21 09:40:00,13.42,13.42,13.38,13.41,162000.0,9.5934,9.5934,9.5648,9.5862,162000.0
2013-10-21 09:50:00,13.4,13.46,13.39,13.45,131600.0,9.5791,9.622,9.5719,9.6148,131600.0
2013-10-21 10:00:00,13.46,13.49,13.44,13.46,113600.0,9.622,9.6434,9.6077,9.622,113600.0
2013-10-21 10:10:00,13.46,13.46,13.36,13.38,102400.0,9.622,9.622,9.5505,9.5648,102400.0
2013-10-21 10:20:00,13.38,13.42,13.37,13.38,88000.0,9.5648,9.5934,9.5576,9.5648,88000.0
2013-10-21 10:30:00,13.38,13.4,13.34,13.39,86400.0,9.5648,9.5791,9.5362,9.5719,86400.0
2013-10-21 10:40:00,13.4,13.4,13.37,13.4,162000.0,9.5791,9.5791,9.5576,9.5791,162000.0
2013-10-21 10:50:00,13.39,13.47,13.39,13.45,216800.0,9.5719,9.6291,9.5719,9.6148,216800.0
2013-10-21 11:00:00,13.44,13.46,13.43,13.46,61200.0,9.6077,9.622,9.6005,9.622,61200.0
2013-10-21 11:10:00,13.45,13.52,13.45,13.49,127200.0,9.6148,9.6648,9.6148,9.6434,127200.0
2013-10-21 11:20:00,13.49,13.52,13.49,13.51,317600.0,9.6434,9.6648,9.6434,9.6577,317600.0
2013-10-21 11:30:00,13.51,13.53,13.5,13.52,103600.0,9.6577,9.672,9.6505,9.6648,103600.0
2013-10-21 11:40:00,13.51,13.53,13.51,13.52,73200.0,9.6577,9.672,9.6577,9.6648,73200.0
2013-10-21 11:50:00,13.52,13.61,13.51,13.58,236000.0,9.6648,9.7292,9.6577,9.7077,236000.0
2013-10-21 12:00:00,13.58,13.62,13.58,13.62,140800.0,9.7077,9.7363,9.7077,9.7363,140800.0
2013-10-21 12:10:00,13.62,13.63,13.61,13.63,122800.0,9.7363,9.7435,9.7292,9.7435,122800.0
2013-10-21 12:20:00,13.63,13.71,13.63,13.68,212000.0,9.7435,9.8007,9.7435,9.7792,212000.0
2013-10-21 12:30:00,13.68,13.68,13.59,13.6,110800.0,9.7792,9.7792,9.7149,9.722,110800.0
2013-10-21 12:40:00,13.59,13.61,13.56,13.59,114800.0,9.7149,9.7292,9.6934,9.7149,114800.0
2013-10-21 12:50:00,13.59,13.6,13.56,13.58,103600.0,9.7149,9.722,9.6934,9.7077,103600.0
2013-10-21 13:00:00,13.58,13.6,13.57,13.6,133600.0,9.7077,9.722,9.7006,9.722,133600.0
2013-10-21 13:10:00,13.6,13.61,13.59,13.6,49600.0,9.722,9.7292,9.7149,9.722,49600.0
2013-10-21 13:20:00,13.6,13.61,13.58,13.59,45200.0,9.722,9.7292,9.7077,9.7149,45200.0
2013-10-21 13:30:00,13.59,13.61,13.58,13.61,91600.0,9.7149,9.7292,9.7077,9.7292,91600.0
2013-10-21 13:40:00,13.6,13.61,13.59,13.6,62800.0,9.722,9.7292,9.7149,9.722,62800.0
2013-10-21 13:50:00,13.6,13.63,13.6,13.6,107200.0,9.722,9.7435,9.722,9.722,107200.0
2013-10-21 14:00:00,13.6,13.63,13.6,13.61,135600.0,9.722,9.7435,9.722,9.7292,135600.0
2013-10-21 14:10:00,13.61,13.62,13.58,13.61,182000.0,9.7292,9.7363,9.7077,9.7292,182000.0
2013-10-21 14:20:00,13.61,13.63,13.6,13.62,304400.0,9.7292,9.7435,9.722,9.7363,304400.0
2013-10-21 14:30:00,13.62,13.63,13.59,13.61,106400.0,9.7363,9.7435,9.7149,9.7292,106400.0
2013-10-21 14:40:00,13.61,13.61,13.57,13.59,97600.0,9.7292,9.7292,9.7006,9.7149,97600.0
2013-10-21 14:50:00,13.59,13.6,13.58,13.58,130400.0,9.7149,9.722,9.7077,9.7077,130400.0
2013-10-21 15:00:00,13.58,13.62,13.57,13.62,156800.0,9.7077,9.7363,9.7006,9.7363,156800.0
2013-10-21 15:10:00,13.61,13.63,13.61,13.62,144800.0,9.7292,9.7435,9.7292,9.7363,144800.0
2013-10-21 15:20:00,13.61,13.63,13.61,13.62,159200.0,9.7292,9.7435,9.7292,9.7363,159200.0
2013-10-21 15:30:00,13.62,13.63,13.62,13.63,185200.0,9.7363,9.7435,9.7363,9.7435,185200.0
2013-10-21 15:40:00,13.63,13.64,13.62,13.64,174400.0,9.7435,9.7506,9.7363,9.7506,174400.0
2013-10-21 15:50:00,13.64,13.67,13.63,13.66,762400.0,9.7506,9.7721,9.7435,9.7649,762400.0
2013-10-22 09:30:00,13.69,13.82,13.67,13.79,370800.0,9.7864,9.8793,9.7721,9.8579,370800.0
2013-10-22 09:40:00,13.77,13.8,13.75,13.78,184400.0,9.8436,9.865,9.8293,9.8507,184400.0
2013-10-22 09:50:00,13.77,13.78,13.71,13.72,176800.0,9.8436,9.8507,9.8007,9.8078,176800.0
2013-10-22 10:00:00,13.72,13.79,13.69,13.79,236000.0,9.8078,9.8579,9.7864,9.8579,236000.0
2013-10-22 10:10:00,13.79,13.81,13.79,13.8,252400.0,9.8579,9.8722,9.8579,9.865,252400.0
2013-10-22 10:20:00,13.81,13.81,13.79,13.8,108800.0,9.8722,9.8722,9.8579,9.865,108800.0
2013-10-22 10:30:00,13.8,13.8,13.77,13.77,77600.0,9.865,9.865,9.8436,9.8436,77600.0
2013-10-22 10:40:00,13.77,13.78,13.7,13.71,395600.0,9.8436,9.8507,9.7935,9.8007,395600.0
2013-10-22 10:50:00,13.7,13.71,13.55,13.64,448000.0,9.7935,9.8007,9.6863,9.7506,448000.0
2013-10-22 11:00:00,13.65,13.71,13.65,13.69,118000.0,9.7578,9.8007,9.7578,9.7864,118000.0
2013-10-22 11:10:00,13.7,13.74,13.7,13.74,211200.0,9.7935,9.8221,9.7935,9.8221,211200.0
2013-10-22 11:20:00,13.74,13.76,13.72,13.76,194800.0,9.8221,9.8364,9.8078,9.8364,194800.0
2013-10-22 11:30:00,13.76,13.79,13.74,13.78,124800.0,9.8364,9.8579,9.8221,9.8507,124800.0
2013-10-22 11:40:00,13.78,13.81,13.78,13.79,134000.0,9.8507,9.8722,9.8507,9.8579,134000.0
2013-10-22 11:50:00,13.79,13.8,13.78,13.79,60400.0,9.8579,9.865,9.8507,9.8579,60400.0
2013-10-22 12:00:00,13.79,13.8,13.77,13.77,89200.0,9.8579,9.865,9.8436,9.8436,89200.0
2013-10-22 12:10:00,13.77,13.77,13.72,13.75,84800.0,9.8436,9.8436,9.8078,9.8293,84800.0
2013-10-22 12:20:00,13.75,13.81,13.75,13.78,215200.0,9.8293,9.8722,9.8293,9.8507,215200.0
2013-10-22 12:30:00,13.78,13.78,13.7,13.7,192000.0,9.8507,9.8507,9.7935,9.7935,192000.0
2013-10-22 12:40:00,13.71,13.72,13.65,13.65,153200.0,9.8007,9.8078,9.7578,9.7578,153200.0
2013-10-22 12:50:00,13.65,13.69,13.65,13.69,56000.0,9.7578,9.7864,9.7578,9.7864,56000.0
2013-10-22 13:00:00,13.69,13.7,13.67,13.7,104400.0,9.7864,9.7935,9.7721,9.7935,104400.0
2013-10-22 13:10:00,13.7,13.74,13.7,13.72,109600.0,9.7935,9.8221,9.7935,9.8078,109600.0
2013-10-22 13:20:00,13.72,13.73,13.71,13.71,59600.0,9.8078,9.815,9.8007,9.8007,59600.0
2013-10-22 13:30:00,13.71,13.71,13.69,13.71,67200.0,9.8007,9.8007,9.7864,9.8007,67200.0
2013-10-22 13:40:00,13.71,13.71,13.66,13.67,133200.0,9.8007,9.8007,9.7649,9.7721,133200.0
2013-10-22 13:50:00,13.67,13.68,13.66,13.67,85200.0,9.7721,9.7792,9.7649,9.7721,85200.0
2013-10-22 14:00:00,13.67,13.68,13.62,13.68,245200.0,9.7721,9.7792,9.7363,9.7792,245200.0
2013-10-22 14:10:00,13.64,13.67,13.63,13.66,204800.0,9.7506,9.7721,9.7435,9.7649,204800.0
2013-10-22 14:20:00,13.65,13.67,13.64,13.65,157200.0,9.7578,9.7721,9.7506,9.7578,157200.0
2013-10-22 14:30:00,13.65,13.68,13.65,13.66,79600.0,9.7578,9.7792,9.7578,9.7649,79600.0
2013-10-22 14:40:00,13.66,13.69,13.65,13.68,136800.0,9.7649,9.7864,9.7578,9.7792,136800.0
2013-10-22 14:50:00,13.68,13.68,13.63,13.64,117200.0,9.7792,9.7792,9.7435,9.7506,117200.0
2013-10-22 15:00:00,13.64,13.66,13.64,13.64,109600.0,9.7506,9.7649,9.7506,9.7506,109600.0
2013-10-22 15:10:00,13.64,13.65,13.64,13.64,113600.0,9.7506,9.7578,9.7506,9.7506,113600.0
2013-10-22 15:20:00,13.64,13.65,13.63,13.65,118800.0,9.7506,9.7578,9.7435,9.7578,118800.0
2013-10-22 15:30:00,13.65,13.65,13.64,13.64,211600.0,9.7578,9.7578,9.7506,9.7506,211600.0
2013-10-22 15:40:00,13.65,13.66,13.63,13.66,418800.0,9.7578,9.7649,9.7435,9.7649,418800.0
2013-10-22 15:50:00,13.66,13.7,13.66,13.69,452800.0,9.7649,9.7935,9.7649,9.7864,452800.0
2013-10-23 09:30:00,13.64,13.71,13.51,13.56,234400.0,9.7506,9.8007,9.6577,9.6934,234400.0
2013-10-23 09:40:00,13.57,13.59,13.5,13.52,88000.0,9.7006,9.7149,9.6505,9.6648,88000.0
2013-10-23 09:50:00,13.52,13.53,13.46,13.46,79600.0,9.6648,9.672,9.622,9.622,79600.0
2013-10-23 10:00:00,13.47,13.56,13.44,13.56,423600.0,9.6291,9.6934,9.6077,9.6934,423600.0
2013-10-23 10:10:00,13.54,13.61,13.52,13.6,335200.0,9.6791,9.7292,9.6648,9.722,335200.0
2013-10-23 10:20:00,13.6,13.61,13.53,13.55,307600.0,9.722,9.7292,9.672,9.6863,307600.0
2013-10-23 10:30:00,13.55,13.6,13.53,13.58,90000.0,9.6863,9.722,9.672,9.7077,90000.0
2013-10-23 10:40:00,13.59,13.6,13.5,13.51,53600.0,9.7149,9.722,9.6505,9.6577,53600.0
2013-10-23 10:50:00,13.51,13.51,13.46,13.49,72400.0,9.6577,9.6577,9.622,9.6434,72400.0
2013-10-23 11:00:00,13.49,13.53,13.49,13.52,74000.0,9.6434,9.672,9.6434,9.6648,74000.0
2013-10-23 11:10:00,13.51,13.52,13.47,13.49,52400.0,9.6577,9.6648,9.6291,9.6434,52400.0
2013-10-23 11:20:00,13.49,13.49,13.45,13.45,134000.0,9.6434,9.6434,9.6148,9.6148,134000.0
2013-10-23 11:30:00,13.45,13.48,13.45,13.46,38000.0,9.6148,9.6362,9.6148,9.622,38000.0
2013-10-23 11:40:00,13.46,13.48,13.46,13.47,38000.0,9.622,9.6362,9.622,9.6291,38000.0
2013-10-23 11:50:00,13.47,13.48,13.46,13.46,37200.0,9.6291,9.6362,9.622,9.622,37200.0
2013-10-23 12:00:00,13.45,13.46,13.42,13.42,58400.0,9.6148,9.622,9.5934,9.5934,58400.0
2013-10-23 12:10:00,13.42,13.44,13.42,13.44,44400.0,9.5934,9.6077,9.5934,9.6077,44400.0
2013-10-23 12:20:00,13.44,13.45,13.42,13.43,40800.0,9.6077,9.6148,9.5934,9.6005,40800.0
2013-10-23 12:30:00,13.43,13.44,13.41,13.41,38400.0,9.6005,9.6077,9.5862,9.5862,38400.0
2013-10-23 12:40:00,13.41,13.43,13.41,13.43,45600.0,9.5862,9.6005,9.5862,9.6005,45600.0
2013-10-23 12:50:00,13.42,13.45,13.42,13.44,56800.0,9.5934,9.6148,9.5934,9.6077,56800.0
2013-10-23 13:00:00,13.44,13.44,13.42,13.43,51200.0,9.6077,9.6077,9.5934,9.6005,51200.0
2013-10-23 13:10:00,13.43,13.45,13.42,13.45,64000.0,9.6005,9.6148,9.5934,9.6148,64000.0
2013-10-23 13:20:00,13.45,13.45,13.42,13.42,132400.0,9.6148,9.6148,9.5934,9.5934,132400.0
2013-10-23 13:30:00,13.42,13.43,13.42,13.43,77600.0,9.5934,9.6005,9.5934,9.6005,77600.0
2013-10-23 13:40:00,13.43,13.45,13.4,13.45,131600.0,9.6005,9.6148,9.5791,9.6148,131600.0
2013-10-23 13:50:00,13.45,13.5,13.45,13.48,65200.0,9.6148,9.6505,9.6148,9.6362,65200.0
2013-10-23 14:00:00,13.48,13.49,13.47,13.48,68800.0,9.6362,9.6434,9.6291,9.6362,68800.0
2013-10-23 14:10:00,13.48,13.49,13.48,13.48,93600.0,9.6362,9.6434,9.6362,9.6362,93600.0
2013-10-23 14:20:00,13.48,13.49,13.48,13.49,66400.0,9.6362,9.6434,9.6362,9.6434,66400.0
2013-10-23 14:30:00,13.49,13.5,13.49,13.5,101600.0,9.6434,9.6505,9.6434,9.6505,101600.0
2013-10-23 14:40:00,13.5,13.56,13.49,13.56,219600.0,9.6505,9.6934,9.6434,9.6934,219600.0
2013-10-23 14:50:00,13.56,13.56,13.53,13.55,69600.0,9.6934,9.6934,9.672,9.6863,69600.0
2013-10-23 15:00:00,13.55,13.59,13.54,13.59,194800.0,9.6863,9.7149,9.6791,9.7149,194800.0
2013-10-23 15:10:00,13.59,13.62,13.59,13.6,226800.0,9.7149,9.7363,9.7149,9.722,226800.0
2013-10-23 15:20:00,13.6,13.62,13.6,13.6,174000.0,9.722,9.7363,9.722,9.722,174000.0
2013-10-23 15:30:00,13.6,13.63,13.6,13.62,173200.0,9.722,9.7435,9.722,9.7363,173200.0
2013-10-23 15:40:00,13.61,13.63,13.61,13.61,213600.0,9.7292,9.7435,9.7292,9.7292,213600.0
2013-10-23 15:50:00,13.62,13.63,13.6,13.62,487200.0,9.7363,9.7435,9.722,9.7363,487200.0
2013-10-24 09:30:00,13.65,13.75,13.63,13.72,191200.0,9.7578,9.8293,9.7435,9.8078,191200.0
2013-10-24 09:40:00,13.7,13.74,13.67,13.7,82400.0,9.7935,9.8221,9.7721,9.7935,82400.0
2013-10-24 09:50:00,13.7,13.77,13.7,13.75,61600.0,9.7935,9.8436,9.7935,9.8293,61600.0
2013-10-24 10:00:00,13.76,13.76,13.65,13.68,79200.0,9.8364,9.8364,9.7578,9.7792,79200.0
2013-10-24 10:10:00,13.68,13.72,13.66,13.69,79200.0,9.7792,9.8078,9.7649,9.7864,79200.0
2013-10-24 10:20:00,13.69,13.7,13.67,13.67,51200.0,9.7864,9.7935,9.7721,9.7721,51200.0
2013-10-24 10:30:00,13.67,13.69,13.65,13.69,58800.0,9.7721,9.7864,9.7578,9.7864,58800.0
2013-10-24 10:40:00,13.69,13.7,13.67,13.69,68000.0,9.7864,9.7935,9.7721,9.7864,68000.0
2013-10-24 10:50:00,13.69,13.7,13.68,13.7,62400.0,9.7864,9.7935,9.7792,9.7935,62400.0
2013-10-24 11:00:00,13.7,13.72,13.69,13.71,46000.0,9.7935,9.8078,9.7864,9.8007,46000.0
2013-10-24 11:10:00,13.72,13.72,13.68,13.68,119200.0,9.8078,9.8078,9.7792,9.7792,119200.0
2013-10-24 11:20:00,13.69,13.69,13.66,13.67,43600.0,9.7864,9.7864,9.7649,9.7721,43600.0
2013-10-24 11:30:00,13.68,13.69,13.65,13.69,144800.0,9.7792,9.7864,9.7578,9.7864,144800.0
2013-10-24 11:40:00,13.69,13.71,13.68,13.71,64400.0,9.7864,9.8007,9.7792,9.8007,64400.0
2013-10-24 11:50:00,13.71,13.72,13.7,13.71,242000.0,9.8007,9.8078,9.7935,9.8007,242000.0
2013-10-24 12:00:00,13.71,13.71,13.67,13.68,114400.0,9.8007,9.8007,9.7721,9.7792,114400.0
2013-10-24 12:10:00,13.68,13.7,13.68,13.7,58000.0,9.7792,9.7935,9.7792,9.7935,58000.0
2013-10-24 12:20:00,13.7,13.74,13.7,13.73,28800.0,9.7935,9.8221,9.7935,9.815,28800.0
2013-10-24 12:30:00,13.74,13.74,13.72,13.72,33200.0,9.8221,9.8221,9.8078,9.8078,33200.0
2013-10-24 12:40:00,13.72,13.75,13.72,13.75,44000.0,9.8078,9.8293,9.8078,9.8293,44000.0
2013-10-24 12:50:00,13.75,13.77,13.74,13.77,47600.0,9.8293,9.8436,9.8221,9.8436,47600.0
2013-10-24 13:00:00,13.77,13.77,13.75,13.76,24800.0,9.8436,9.8436,9.8293,9.8364,24800.0
2013-10-24 13:10:00,13.76,13.76,13.73,13.74,238800.0,9.8364,9.8364,9.815,9.8221,238800.0
2013-10-24 13:20:00,13.74,13.75,13.73,13.75,60400.0,9.8221,9.8293,9.815,9.8293,60400.0
2013-10-24 13:30:00,13.75,13.75,13.71,13.71,46000.0,9.8293,9.8293,9.8007,9.8007,46000.0
2013-10-24 13:40:00,13.71,13.74,13.71,13.72,204800.0,9.8007,9.8221,9.8007,9.8078,204800.0
2013-10-24 13:50:00,13.72,13.73,13.72,13.72,41600.0,9.8078,9.815,9.8078,9.8078,41600.0
2013-10-24 14:00:00,13.72,13.72,13.69,13.69,157200.0,9.8078,9.8078,9.7864,9.7864,157200.0
2013-10-24 14:10:00,13.69,13.69,13.65,13.68,185600.0,9.7864,9.7864,9.7578,9.7792,185600.0
2013-10-24 14:20:00,13.68,13.73,13.68,13.73,98800.0,9.7792,9.815,9.7792,9.815,98800.0
2013-10-24 14:30:00,13.72,13.74,13.72,13.73,56000.0,9.8078,9.8221,9.8078,9.815,56000.0
2013-10-24 14:40:00,13.74,13.75,13.73,13.74,66800.0,9.8221,9.8293,9.815,9.8221,66800.0
2013-10-24 14:50:00,13.74,13.74,13.74,13.74,84400.0,9.8221,9.8221,9.8221,9.8221,84400.0
2013-10-24 15:00:00,13.74,13.74,13.73,13.73,87200.0,9.8221,9.8221,9.815,9.815,87200.0
2013-10-24 15:10:00,13.73,13.74,13.73,13.73,69600.0,9.815,9.8221,9.815,9.815,69600.0
2013-10-24 15:20:00,13.73,13.74,13.72,13.73,131200.0,9.815,9.8221,9.8078,9.815,131200.0
2013-10-24 15:30:00,13.73,13.74,13.72,13.73,298400.0,9.815,9.8221,9.8078,9.815,298400.0
2013-10-24 15:40:00,13.72,13.73,13.69,13.71,352400.0,9.8078,9.815,9.7864,9.8007,352400.0
2013-10-24 15:50:00,13.71,13.72,13.7,13.7,465200.0,9.8007,9.8078,9.7935,9.7935,465200.0
2013-10-25 09:30:00,13.73,13.8,13.71,13.76,140000.0,9.815,9.865,9.8007,9.8364,140000.0
2013-10-25 09:40:00,13.75,13.8,13.72,13.8,72800.0,9.8293,9.865,9.8078,9.865,72800.0
2013-10-25 09:50:00,13.8,13.84,13.79,13.8,127600.0,9.865,9.8936,9.8579,9.865,127600.0
2013-10-25 10:00:00,13.81,13.84,13.77,13.77,78800.0,9.8722,9.8936,9.8436,9.8436,78800.0
2013-10-25 10:10:00,13.78,13.8,13.75,13.75,92800.0,9.8507,9.865,9.8293,9.8293,92800.0
2013-10-25 10:20:00,13.75,13.75,13.68,13.69,124000.0,9.8293,9.8293,9.7792,9.7864,124000.0
2013-10-25 10:30:00,13.69,13.69,13.65,13.65,58000.0,9.7864,9.7864,9.7578,9.7578,58000.0
2013-10-25 10:40:00,13.65,13.66,13.62,13.65,96400.0,9.7578,9.7649,9.7363,9.7578,96400.0
2013-10-25 10:50:00,13.65,13.67,13.64,13.67,70000.0,9.7578,9.7721,9.7506,9.7721,70000.0
2013-10-25 11:00:00,13.68,13.68,13.66,13.66,31600.0,9.7792,9.7792,9.7649,9.7649,31600.0
2013-10-25 11:10:00,13.66,13.69,13.66,13.68,34000.0,9.7649,9.7864,9.7649,9.7792,34000.0
2013-10-25 11:20:00,13.68,13.69,13.68,13.69,40000.0,9.7792,9.7864,9.7792,9.7864,40000.0
2013-10-25 11:30:00,13.69,13.72,13.68,13.68,54400.0,9.7864,9.8078,9.7792,9.7792,54400.0
2013-10-25 11:40:00,13.68,13.68,13.66,13.66,47200.0,9.7792,9.7792,9.7649,9.7649,47200.0
2013-10-25 11:50:00,13.65,13.66,13.63,13.64,43600.0,9.7578,9.7649,9.7435,9.7506,43600.0
2013-10-25 12:00:00,13.63,13.64,13.6,13.61,147200.0,9.7435,9.7506,9.722,9.7292,147200.0
2013-10-25 12:10:00,13.61,13.61,13.59,13.61,41600.0,9.7292,9.7292,9.7149,9.7292,41600.0
2013-10-25 12:20:00,13.62,13.67,13.61,13.67,105600.0,9.7363,9.7721,9.7292,9.7721,105600.0
2013-10-25 12:30:00,13.67,13.71,13.67,13.71,19600.0,9.7721,9.8007,9.7721,9.8007,19600.0
2013-10-25 12:40:00,13.7,13.73,13.69,13.73,45200.0,9.7935,9.815,9.7864,9.815,45200.0
2013-10-25 12:50:00,13.73,13.73,13.7,13.7,54400.0,9.815,9.815,9.7935,9.7935,54400.0
2013-10-25 13:00:00,13.7,13.71,13.69,13.7,39600.0,9.7935,9.8007,9.7864,9.7935,39600.0
2013-10-25 13:10:00,13.69,13.72,13.69,13.72,47600.0,9.7864,9.8078,9.7864,9.8078,47600.0
2013-10-25 13:20:00,13.71,13.72,13.7,13.7,21200.0,9.8007,9.8078,9.7935,9.7935,21200.0
2013-10-25 13:30:00,13.7,13.71,13.69,13.71,32400.0,9.7935,9.8007,9.7864,9.8007,32400.0
2013-10-25 13:40:00,13.71,13.71,13.69,13.7,27600.0,9.8007,9.8007,9.7864,9.7935,27600.0
2013-10-25 13:50:00,13.69,13.71,13.69,13.71,40000.0,9.7864,9.8007,9.7864,9.8007,40000.0
2013-10-25 14:00:00,13.71,13.72,13.7,13.72,61600.0,9.8007,9.8078,9.7935,9.8078,61600.0
2013-10-25 14:10:00,13.71,13.72,13.7,13.72,138000.0,9.8007,9.8078,9.7935,9.8078,138000.0
2013-10-25 14:20:00,13.72,13.73,13.72,13.72,27200.0,9.8078,9.815,9.8078,9.8078,27200.0
2013-10-25 14:30:00,13.72,13.72,13.71,13.71,47600.0,9.8078,9.8078,9.8007,9.8007,47600.0
2013-10-25 14:40:00,13.71,13.72,13.71,13.71,32000.0,9.8007,9.8078,9.8007,9.8007,32000.0
2013-10-25 14:50:00,13.71,13.72,13.71,13.72,26800.0,9.8007,9.8078,9.8007,9.8078,26800.0
2013-10-25 15:00:00,13.72,13.72,13.68,13.69,74000.0,9.8078,9.8078,9.7792,9.7864,74000.0
2013-10-25 15:10:00,13.69,13.7,13.69,13.7,76800.0,9.7864,9.7935,9.7864,9.7935,76800.0
2013-10-25 15:20:00,13.7,13.7,13.68,13.69,51600.0,9.7935,9.7935,9.7792,9.7864,51600.0
2013-10-25 15:30:00,13.69,13.7,13.68,13.68,85200.0,9.7864,9.7935,9.7792,9.7792,85200.0
2013-10-25 15:40:00,13.69,13.71,13.68,13.7,232800.0,9.7864,9.8007,9.7792,9.7935,232800.0
2013-10-25 15:50:00,13.7,13.72,13.7,13.72,281200.0,9.7935,9.8078,9.7935,9.8078,281200.0
2013-10-28 09:30:00,13.72,13.74,13.68,13.71,115200.0,9.8078,9.8221,9.7792,9.8007,115200.0
2013-10-28 09:40:00,13.7,13.74,13.68,13.73,148400.0,9.7935,9.8221,9.7792,9.815,148400.0
2013-10-28 09:50:00,13.73,13.75,13.7,13.73,163200.0,9.815,9.8293,9.7935,9.815,163200.0
2013-10-28 10:00:00,13.73,13.76,13.72,13.74,237600.0,9.815,9.8364,9.8078,9.8221,237600.0
2013-10-28 10:10:00,13.74,13.76,13.73,13.74,135600.0,9.8221,9.8364,9.815,9.8221,135600.0
2013-10-28 10:20:00,13.74,13.75,13.72,13.73,61600.0,9.8221,9.8293,9.8078,9.815,61600.0
2013-10-28 10:30:00,13.72,13.73,13.69,13.71,57200.0,9.8078,9.815,9.7864,9.8007,57200.0
2013-10-28 10:40:00,13.71,13.71,13.66,13.66,276400.0,9.8007,9.8007,9.7649,9.7649,276400.0
2013-10-28 10:50:00,13.65,13.66,13.56,13.57,82000.0,9.7578,9.7649,9.6934,9.7006,82000.0
2013-10-28 11:00:00,13.57,13.6,13.55,13.59,87600.0,9.7006,9.722,9.6863,9.7149,87600.0
2013-10-28 11:10:00,13.58,13.61,13.58,13.61,144000.0,9.7077,9.7292,9.7077,9.7292,144000.0
2013-10-28 11:20:00,13.62,13.62,13.57,13.59,168400.0,9.7363,9.7363,9.7006,9.7149,168400.0
2013-10-28 11:30:00,13.6,13.64,13.58,13.64,116400.0,9.722,9.7506,9.7077,9.7506,116400.0
2013-10-28 11:40:00,13.64,13.64,13.61,13.62,28400.0,9.7506,9.7506,9.7292,9.7363,28400.0
2013-10-28 11:50:00,13.61,13.66,13.61,13.65,47200.0,9.7292,9.7649,9.7292,9.7578,47200.0
2013-10-28 12:00:00,13.66,13.69,13.65,13.67,142400.0,9.7649,9.7864,9.7578,9.7721,142400.0
2013-10-28 12:10:00,13.68,13.7,13.68,13.69,156400.0,9.7792,9.7935,9.7792,9.7864,156400.0
2013-10-28 12:20:00,13.7,13.72,13.7,13.7,36000.0,9.7935,9.8078,9.7935,9.7935,36000.0
2013-10-28 12:30:00,13.71,13.71,13.68,13.7,38000.0,9.8007,9.8007,9.7792,9.7935,38000.0
2013-10-28 12:40:00,13.7,13.73,13.69,13.71,104800.0,9.7935,9.815,9.7864,9.8007,104800.0
2013-10-28 12:50:00,13.71,13.71,13.67,13.68,68400.0,9.8007,9.8007,9.7721,9.7792,68400.0
2013-10-28 13:00:00,13.68,13.69,13.66,13.67,37200.0,9.7792,9.7864,9.7649,9.7721,37200.0
2013-10-28 13:10:00,13.67,13.67,13.65,13.65,64800.0,9.7721,9.7721,9.7578,9.7578,64800.0
2013-10-28 13:20:00,13.65,13.65,13.63,13.64,24800.0,9.7578,9.7578,9.7435,9.7506,24800.0
2013-10-28 13:30:00,13.64,13.68,13.64,13.68,45600.0,9.7506,9.7792,9.7506,9.7792,45600.0
2013-10-28 13:40:00,13.68,13.68,13.67,13.67,33200.0,9.7792,9.7792,9.7721,9.7721,33200.0
2013-10-28 13:50:00,13.67,13.68,13.65,13.66,33600.0,9.7721,9.7792,9.7578,9.7649,33600.0
2013-10-28 14:00:00,13.66,13.67,13.65,13.67,32000.0,9.7649,9.7721,9.7578,9.7721,32000.0
2013-10-28 14:10:00,13.67,13.67,13.65,13.67,29600.0,9.7721,9.7721,9.7578,9.7721,29600.0
2013-10-28 14:20:00,13.67,13.69,13.66,13.69,61200.0,9.7721,9.7864,9.7649,9.7864,61200.0
2013-10-28 14:30:00,13.69,13.71,13.68,13.68,60800.0,9.7864,9.8007,9.7792,9.7792,60800.0
2013-10-28 14:40:00,13.69,13.69,13.67,13.67,43600.0,9.7864,9.7864,9.7721,9.7721,43600.0
2013-10-28 14:50:00,13.67,13.69,13.67,13.69,68800.0,9.7721,9.7864,9.7721,9.7864,68800.0
2013-10-28 15:00:00,13.69,13.69,13.65,13.65,148400.0,9.7864,9.7864,9.7578,9.7578,148400.0
2013-10-28 15:10:00,13.65,13.65,13.62,13.63,150800.0,9.7578,9.7578,9.7363,9.7435,150800.0
2013-10-28 15:20:00,13.63,13.64,13.62,13.62,59200.0,9.7435,9.7506,9.7363,9.7363,59200.0
2013-10-28 15:30:00,13.62,13.62,13.61,13.62,114800.0,9.7363,9.7363,9.7292,9.7363,114800.0
2013-10-28 15:40:00,13.62,13.62,13.57,13.58,248000.0,9.7363,9.7363,9.7006,9.7077,248000.0
2013-10-28 15:50:00,13.58,13.6,13.57,13.6,374400.0,9.7077,9.722,9.7006,9.722,374400.0
2013-10-29 09:30:00,13.72,13.9,13.72,13.86,419600.0,9.8078,9.9365,9.8078,9.9079,419600.0
2013-10-29 09:40:00,13.87,13.92,13.84,13.86,414800.0,9.915,9.9508,9.8936,9.9079,414800.0
2013-10-29 09:50:00,13.87,13.89,13.18,13.8,683200.0,9.915,9.9293,9.4218,9.865,683200.0
2013-10-29 10:00:00,13.81,13.88,13.8,13.88,669200.0,9.8722,9.9222,9.865,9.9222,669200.0
2013-10-29 10:10:00,13.88,13.88,13.82,13.84,719200.0,9.9222,9.9222,9.8793,9.8936,719200.0
2013-10-29 10:20:00,13.84,13.85,13.83,13.84,266000.0,9.8936,9.9007,9.8864,9.8936,266000.0
2013-10-29 10:30:00,13.84,13.85,13.82,13.85,146800.0,9.8936,9.9007,9.8793,9.9007,146800.0
2013-10-29 10:40:00,13.84,13.85,13.8,13.84,274800.0,9.8936,9.9007,9.865,9.8936,274800.0
2013-10-29 10:50:00,13.83,13.84,13.76,13.76,62000.0,9.8864,9.8936,9.8364,9.8364,62000.0
2013-10-29 11:00:00,13.76,13.79,13.76,13.77,70000.0,9.8364,9.8579,9.8364,9.8436,70000.0
2013-10-29 11:10:00,13.77,13.77,13.71,13.72,128400.0,9.8436,9.8436,9.8007,9.8078,128400.0
2013-10-29 11:20:00,13.72,13.77,13.72,13.77,122800.0,9.8078,9.8436,9.8078,9.8436,122800.0
2013-10-29 11:30:00,13.77,13.77,13.73,13.75,96000.0,9.8436,9.8436,9.815,9.8293,96000.0
2013-10-29 11:40:00,13.76,13.78,13.73,13.78,236800.0,9.8364,9.8507,9.815,9.8507,236800.0
2013-10-29 11:50:00,13.78,13.79,13.75,13.76,150800.0,9.8507,9.8579,9.8293,9.8364,150800.0
2013-10-29 12:00:00,13.76,13.8,13.76,13.78,41600.0,9.8364,9.865,9.8364,9.8507,41600.0
2013-10-29 12:10:00,13.78,13.78,13.76,13.78,46800.0,9.8507,9.8507,9.8364,9.8507,46800.0
2013-10-29 12:20:00,13.78,13.78,13.75,13.75,345200.0,9.8507,9.8507,9.8293,9.8293,345200.0
2013-10-29 12:30:00,13.75,13.77,13.75,13.76,49200.0,9.8293,9.8436,9.8293,9.8364,49200.0
2013-10-29 12:40:00,13.76,13.77,13.75,13.76,45600.0,9.8364,9.8436,9.8293,9.8364,45600.0
2013-10-29 12:50:00,13.76,13.78,13.76,13.77,79200.0,9.8364,9.8507,9.8364,9.8436,79200.0
2013-10-29 13:00:00,13.77,13.78,13.76,13.77,262800.0,9.8436,9.8507,9.8364,9.8436,262800.0
2013-10-29 13:10:00,13.77,13.78,13.76,13.77,41200.0,9.8436,9.8507,9.8364,9.8436,41200.0
2013-10-29 13:20:00,13.76,13.76,13.74,13.76,73200.0,9.8364,9.8364,9.8221,9.8364,73200.0
2013-10-29 13:30:00,13.76,13.77,13.74,13.76,85200.0,9.8364,9.8436,9.8221,9.8364,85200.0
2013-10-29 13:40:00,13.76,13.76,13.75,13.75,94800.0,9.8364,9.8364,9.8293,9.8293,94800.0
2013-10-29 13:50:00,13.75,13.76,13.75,13.76,156800.0,9.8293,9.8364,9.8293,9.8364,156800.0
2013-10-29 14:00:00,13.75,13.8,13.75,13.8,136400.0,9.8293,9.865,9.8293,9.865,136400.0
2013-10-29 14:10:00,13.8,13.81,13.78,13.8,86400.0,9.865,9.8722,9.8507,9.865,86400.0
2013-10-29 14:20:00,13.8,13.83,13.8,13.82,84000.0,9.865,9.8864,9.865,9.8793,84000.0
2013-10-29 14:30:00,13.82,13.84,13.8,13.84,85200.0,9.8793,9.8936,9.865,9.8936,85200.0
2013-10-29 14:40:00,13.84,13.87,13.84,13.86,176400.0,9.8936,9.915,9.8936,9.9079,176400.0
2013-10-29 14:50:00,13.87,13.88,13.84,13.85,128000.0,9.915,9.9222,9.8936,9.9007,128000.0
2013-10-29 15:00:00,13.85,13.85,13.82,13.82,82400.0,9.9007,9.9007,9.8793,9.8793,82400.0
2013-10-29 15:10:00,13.83,13.85,13.83,13.84,82800.0,9.8864,9.9007,9.8864,9.8936,82800.0
2013-10-29 15:20:00,13.84,13.84,13.81,13.83,108400.0,9.8936,9.8936,9.8722,9.8864,108400.0
2013-10-29 15:30:00,13.83,13.84,13.82,13.83,89200.0,9.8864,9.8936,9.8793,9.8864,89200.0
2013-10-29 15:40:00,13.83,13.84,13.82,13.83,169600.0,9.8864,9.8936,9.8793,9.8864,169600.0
2013-10-29 15:50:00,13.83,13.87,13.83,13.87,340400.0,9.8864,9.915,9.8864,9.915,340400.0
2013-10-30 09:30:00,13.96,14.0,13.88,13.88,447200.0,9.9794,10.008,9.9222,9.9222,447200.0
2013-10-30 09:40:00,13.88,13.88,13.82,13.88,327200.0,9.9222,9.9222,9.8793,9.9222,327200.0
2013-10-30 09:50:00,13.88,13.9,13.81,13.83,138400.0,9.9222,9.9365,9.8722,9.8864,138400.0
2013-10-30 10:00:00,13.82,13.83,13.72,13.77,325600.0,9.8793,9.8864,9.8078,9.8436,325600.0
2013-10-30 10:10:00,13.77,13.78,13.74,13.78,129600.0,9.8436,9.8507,9.8221,9.8507,129600.0
2013-10-30 10:20:00,13.77,13.83,13.75,13.83,162000.0,9.8436,9.8864,9.8293,9.8864,162000.0
2013-10-30 10:30:00,13.83,13.83,13.81,13.81,77200.0,9.8864,9.8864,9.8722,9.8722,77200.0
2013-10-30 10:40:00,13.8,13.81,13.78,13.81,243200.0,9.865,9.8722,9.8507,9.8722,243200.0
2013-10-30 10:50:00,13.81,13.86,13.81,13.83,226800.0,9.8722,9.9079,9.8722,9.8864,226800.0
2013-10-30 11:00:00,13.83,13.86,13.81,13.86,86000.0,9.8864,9.9079,9.8722,9.9079,86000.0
2013-10-30 11:10:00,13.86,13.92,13.86,13.91,137200.0,9.9079,9.9508,9.9079,9.9436,137200.0
2013-10-30 11:20:00,13.9,13.9,13.81,13.81,71200.0,9.9365,9.9365,9.8722,9.8722,71200.0
2013-10-30 11:30:00,13.81,13.81,13.75,13.79,138000.0,9.8722,9.8722,9.8293,9.8579,138000.0
2013-10-30 11:40:00,13.78,13.81,13.77,13.77,70000.0,9.8507,9.8722,9.8436,9.8436,70000.0
2013-10-30 11:50:00,13.77,13.81,13.77,13.78,196800.0,9.8436,9.8722,9.8436,9.8507,196800.0
2013-10-30 12:00:00,13.78,13.78,13.75,13.75,73200.0,9.8507,9.8507,9.8293,9.8293,73200.0
2013-10-30 12:10:00,13.75,13.78,13.75,13.76,109200.0,9.8293,9.8507,9.8293,9.8364,109200.0
2013-10-30 12:20:00,13.75,13.77,13.75,13.76,75200.0,9.8293,9.8436,9.8293,9.8364,75200.0
2013-10-30 12:30:00,13.75,13.77,13.75,13.75,64800.0,9.8293,9.8436,9.8293,9.8293,64800.0
2013-10-30 12:40:00,13.75,13.83,13.75,13.82,140000.0,9.8293,9.8864,9.8293,9.8793,140000.0
2013-10-30 12:50:00,13.82,13.83,13.81,13.82,99200.0,9.8793,9.8864,9.8722,9.8793,99200.0
2013-10-30 13:00:00,13.81,13.83,13.81,13.82,89200.0,9.8722,9.8864,9.8722,9.8793,89200.0
2013-10-30 13:10:00,13.82,13.83,13.81,13.82,35600.0,9.8793,9.8864,9.8722,9.8793,35600.0
2013-10-30 13:20:00,13.82,13.82,13.81,13.81,123600.0,9.8793,9.8793,9.8722,9.8722,123600.0
2013-10-30 13:30:00,13.81,13.83,13.81,13.83,28800.0,9.8722,9.8864,9.8722,9.8864,28800.0
2013-10-30 13:40:00,13.82,13.82,13.78,13.78,78400.0,9.8793,9.8793,9.8507,9.8507,78400.0
2013-10-30 13:50:00,13.78,13.79,13.77,13.78,51600.0,9.8507,9.8579,9.8436,9.8507,51600.0
2013-10-30 14:00:00,13.78,13.83,13.76,13.78,102400.0,9.8507,9.8864,9.8364,9.8507,102400.0
2013-10-30 14:10:00,13.79,13.81,13.74,13.78,282000.0,9.8579,9.8722,9.8221,9.8507,282000.0
2013-10-30 14:20:00,13.77,13.79,13.74,13.79,170000.0,9.8436,9.8579,9.8221,9.8579,170000.0
2013-10-30 14:30:00,13.78,13.79,13.76,13.77,57200.0,9.8507,9.8579,9.8364,9.8436,57200.0
2013-10-30 14:40:00,13.78,13.79,13.75,13.76,58400.0,9.8507,9.8579,9.8293,9.8364,58400.0
2013-10-30 14:50:00,13.77,13.79,13.76,13.77,72800.0,9.8436,9.8579,9.8364,9.8436,72800.0
2013-10-30 15:00:00,13.78,13.81,13.77,13.78,102400.0,9.8507,9.8722,9.8436,9.8507,102400.0
2013-10-30 15:10:00,13.78,13.8,13.78,13.8,74000.0,9.8507,9.865,9.8507,9.865,74000.0
2013-10-30 15:20:00,13.81,13.81,13.8,13.81,138400.0,9.8722,9.8722,9.865,9.8722,138400.0
2013-10-30 15:30:00,13.81,13.81,13.8,13.81,108800.0,9.8722,9.8722,9.865,9.8722,108800.0
2013-10-30 15:40:00,13.81,13.81,13.8,13.8,243600.0,9.8722,9.8722,9.865,9.865,243600.0
2013-10-30 15:50:00,13.8,13.81,13.8,13.8,269200.0,9.865,9.8722,9.865,9.865,269200.0
2013-10-31 09:30:00,13.8,13.81,13.75,13.8,223600.0,9.865,9.8722,9.8293,9.865,223600.0
2013-10-31 09:40:00,13.79,13.81,13.74,13.74,214800.0,9.8579,9.8722,9.8221,9.8221,214800.0
2013-10-31 09:50:00,13.74,13.76,13.69,13.69,144800.0,9.8221,9.8364,9.7864,9.7864,144800.0
2013-10-31 10:00:00,13.69,13.69,13.55,13.56,136000.0,9.7864,9.7864,9.6863,9.6934,136000.0
2013-10-31 10:10:00,13.57,13.6,13.52,13.54,346000.0,9.7006,9.722,9.6648,9.6791,346000.0
2013-10-31 10:20:00,13.54,13.62,13.52,13.61,208400.0,9.6791,9.7363,9.6648,9.7292,208400.0
2013-10-31 10:30:00,13.61,13.67,13.58,13.6,193200.0,9.7292,9.7721,9.7077,9.722,193200.0
2013-10-31 10:40:00,13.6,13.63,13.58,13.61,179600.0,9.722,9.7435,9.7077,9.7292,179600.0
2013-10-31 10:50:00,13.61,13.64,13.59,13.63,86000.0,9.7292,9.7506,9.7149,9.7435,86000.0
2013-10-31 11:00:00,13.63,13.71,13.62,13.69,94400.0,9.7435,9.8007,9.7363,9.7864,94400.0
2013-10-31 11:10:00,13.7,13.73,13.69,13.7,292400.0,9.7935,9.815,9.7864,9.7935,292400.0
2013-10-31 11:20:00,13.71,13.77,13.7,13.77,348400.0,9.8007,9.8436,9.7935,9.8436,348400.0
2013-10-31 11:30:00,13.77,13.82,13.77,13.8,213600.0,9.8436,9.8793,9.8436,9.865,213600.0
2013-10-31 11:40:00,13.81,13.81,13.8,13.81,124000.0,9.8722,9.8722,9.865,9.8722,124000.0
2013-10-31 11:50:00,13.81,13.81,13.78,13.81,204000.0,9.8722,9.8722,9.8507,9.8722,204000.0
2013-10-31 12:00:00,13.81,13.81,13.75,13.75,53200.0,9.8722,9.8722,9.8293,9.8293,53200.0
2013-10-31 12:10:00,13.75,13.76,13.72,13.73,76400.0,9.8293,9.8364,9.8078,9.815,76400.0
2013-10-31 12:20:00,13.73,13.76,13.72,13.76,29200.0,9.815,9.8364,9.8078,9.8364,29200.0
2013-10-31 12:30:00,13.76,13.78,13.74,13.74,98800.0,9.8364,9.8507,9.8221,9.8221,98800.0
2013-10-31 12:40:00,13.74,13.77,13.74,13.76,43600.0,9.8221,9.8436,9.8221,9.8364,43600.0
2013-10-31 12:50:00,13.76,13.76,13.73,13.74,20800.0,9.8364,9.8364,9.815,9.8221,20800.0
2013-10-31 13:00:00,13.74,13.75,13.72,13.74,40400.0,9.8221,9.8293,9.8078,9.8221,40400.0
2013-10-31 13:10:00,13.74,13.76,13.74,13.75,27600.0,9.8221,9.8364,9.8221,9.8293,27600.0
2013-10-31 13:20:00,13.76,13.78,13.75,13.78,26800.0,9.8364,9.8507,9.8293,9.8507,26800.0
2013-10-31 13:30:00,13.79,13.79,13.78,13.79,38000.0,9.8579,9.8579,9.8507,9.8579,38000.0
2013-10-31 13:40:00,13.79,13.81,13.79,13.81,82800.0,9.8579,9.8722,9.8579,9.8722,82800.0
2013-10-31 13:50:00,13.81,13.81,13.78,13.79,58000.0,9.8722,9.8722,9.8507,9.8579,58000.0
2013-10-31 14:00:00,13.79,13.79,13.76,13.76,324800.0,9.8579,9.8579,9.8364,9.8364,324800.0
2013-10-31 14:10:00,13.76,13.84,13.76,13.83,91200.0,9.8364,9.8936,9.8364,9.8864,91200.0
2013-10-31 14:20:00,13.83,13.83,13.79,13.8,114400.0,9.8864,9.8864,9.8579,9.865,114400.0
2013-10-31 14:30:00,13.8,13.8,13.74,13.75,241200.0,9.865,9.865,9.8221,9.8293,241200.0
2013-10-31 14:40:00,13.75,13.78,13.75,13.77,284400.0,9.8293,9.8507,9.8293,9.8436,284400.0
2013-10-31 14:50:00,13.77,13.77,13.73,13.73,86800.0,9.8436,9.8436,9.815,9.815,86800.0
2013-10-31 15:00:00,13.73,13.73,13.69,13.7,152000.0,9.815,9.815,9.7864,9.7935,152000.0
2013-10-31 15:10:00,13.71,13.75,13.7,13.74,116800.0,9.8007,9.8293,9.7935,9.8221,116800.0
2013-10-31 15:20:00,13.74,13.76,13.72,13.72,74400.0,9.8221,9.8364,9.8078,9.8078,74400.0
2013-10-31 15:30:00,13.72,13.75,13.72,13.74,90400.0,9.8078,9.8293,9.8078,9.8221,90400.0
2013-10-31 15:40:00,13.74,13.74,13.71,13.71,196800.0,9.8221,9.8221,9.8007,9.8007,196800.0
2013-10-31 15:50:00,13.71,13.74,13.71,13.71,486000.0,9.8007,9.8221,9.8007,9.8007,486000.0
2013-11-01 09:30:00,13.77,13.84,13.72,13.75,170800.0,9.8436,9.8936,9.8078,9.8293,170800.0
2013-11-01 09:40:00,13.75,13.78,13.72,13.76,112000.0,9.8293,9.8507,9.8078,9.8364,112000.0
2013-11-01 09:50:00,13.76,13.79,13.73,13.73,107200.0,9.8364,9.8579,9.815,9.815,107200.0
2013-11-01 10:00:00,13.73,13.78,13.71,13.72,117200.0,9.815,9.8507,9.8007,9.8078,117200.0
2013-11-01 10:10:00,13.72,13.77,13.68,13.71,226000.0,9.8078,9.8436,9.7792,9.8007,226000.0
2013-11-01 10:20:00,13.72,13.76,13.72,13.73,170800.0,9.8078,9.8364,9.8078,9.815,170800.0
2013-11-01 10:30:00,13.73,13.75,13.69,13.71,240400.0,9.815,9.8293,9.7864,9.8007,240400.0
2013-11-01 10:40:00,13.71,13.76,13.7,13.76,130000.0,9.8007,9.8364,9.7935,9.8364,130000.0
2013-11-01 10:50:00,13.76,13.76,13.74,13.75,26800.0,9.8364,9.8364,9.8221,9.8293,26800.0
2013-11-01 11:00:00,13.75,13.76,13.73,13.74,54800.0,9.8293,9.8364,9.815,9.8221,54800.0
2013-11-01 11:10:00,13.74,13.74,13.69,13.7,125600.0,9.8221,9.8221,9.7864,9.7935,125600.0
2013-11-01 11:20:00,13.71,13.72,13.7,13.72,36800.0,9.8007,9.8078,9.7935,9.8078,36800.0
2013-11-01 11:30:00,13.72,13.74,13.71,13.73,28000.0,9.8078,9.8221,9.8007,9.815,28000.0
2013-11-01 11:40:00,13.74,13.74,13.7,13.74,28000.0,9.8221,9.8221,9.7935,9.8221,28000.0
2013-11-01 11:50:00,13.73,13.73,13.68,13.68,43200.0,9.815,9.815,9.7792,9.7792,43200.0
2013-11-01 12:00:00,13.7,13.72,13.69,13.71,20400.0,9.7935,9.8078,9.7864,9.8007,20400.0
2013-11-01 12:10:00,13.71,13.72,13.69,13.69,30000.0,9.8007,9.8078,9.7864,9.7864,30000.0
2013-11-01 12:20:00,13.69,13.73,13.69,13.72,24000.0,9.7864,9.815,9.7864,9.8078,24000.0
2013-11-01 12:30:00,13.73,13.75,13.72,13.74,36800.0,9.815,9.8293,9.8078,9.8221,36800.0
2013-11-01 12:40:00,13.74,13.76,13.74,13.76,43600.0,9.8221,9.8364,9.8221,9.8364,43600.0
2013-11-01 12:50:00,13.76,13.77,13.74,13.76,61600.0,9.8364,9.8436,9.8221,9.8364,61600.0
2013-11-01 13:00:00,13.75,13.76,13.74,13.75,59600.0,9.8293,9.8364,9.8221,9.8293,59600.0
2013-11-01 13:10:00,13.76,13.78,13.75,13.76,90800.0,9.8364,9.8507,9.8293,9.8364,90800.0
2013-11-01 13:20:00,13.76,13.79,13.76,13.79,28000.0,9.8364,9.8579,9.8364,9.8579,28000.0
2013-11-01 13:30:00,13.79,13.79,13.76,13.78,1857200.0,9.8579,9.8579,9.8364,9.8507,1857200.0
2013-11-01 13:40:00,13.78,13.79,13.77,13.79,124400.0,9.8507,9.8579,9.8436,9.8579,124400.0
2013-11-01 13:50:00,13.79,13.79,13.78,13.78,169600.0,9.8579,9.8579,9.8507,9.8507,169600.0
2013-11-01 14:00:00,13.78,13.78,13.77,13.77,53200.0,9.8507,9.8507,9.8436,9.8436,53200.0
2013-11-01 14:10:00,13.77,13.78,13.76,13.76,139600.0,9.8436,9.8507,9.8364,9.8364,139600.0
2013-11-01 14:20:00,13.76,13.78,13.76,13.76,26000.0,9.8364,9.8507,9.8364,9.8364,26000.0
2013-11-01 14:30:00,13.77,13.77,13.75,13.77,72800.0,9.8436,9.8436,9.8293,9.8436,72800.0
2013-11-01 14:40:00,13.77,13.8,13.77,13.8,154800.0,9.8436,9.865,9.8436,9.865,154800.0
2013-11-01 14:50:00,13.8,13.82,13.76,13.76,146400.0,9.865,9.8793,9.8364,9.8364,146400.0
2013-11-01 15:00:00,13.77,13.79,13.77,13.77,97600.0,9.8436,9.8579,9.8436,9.8436,97600.0
2013-11-01 15:10:00,13.77,13.79,13.77,13.78,380800.0,9.8436,9.8579,9.8436,9.8507,380800.0
2013-11-01 15:20:00,13.78,13.79,13.77,13.78,172400.0,9.8507,9.8579,9.8436,9.8507,172400.0
2013-11-01 15:30:00,13.78,13.8,13.77,13.79,174000.0,9.8507,9.865,9.8436,9.8579,174000.0
2013-11-01 15:40:00,13.79,13.81,13.79,13.81,208000.0,9.8579,9.8722,9.8579,9.8722,208000.0
2013-11-01 15:50:00,13.81,13.83,13.76,13.77,3272400.0,9.8722,9.8864,9.8364,9.8436,3272400.0
2013-11-04 09:30:00,13.86,13.93,13.82,13.82,235600.0,9.9079,9.9579,9.8793,9.8793,235600.0
2013-11-04 09:40:00,13.82,13.84,13.78,13.81,74800.0,9.8793,9.8936,9.8507,9.8722,74800.0
2013-11-04 09:50:00,13.8,13.82,13.76,13.77,128000.0,9.865,9.8793,9.8364,9.8436,128000.0
2013-11-04 10:00:00,13.76,13.81,13.76,13.8,140800.0,9.8364,9.8722,9.8364,9.865,140800.0
2013-11-04 10:10:00,13.79,13.8,13.76,13.77,118800.0,9.8579,9.865,9.8364,9.8436,118800.0
2013-11-04 10:20:00,13.77,13.78,13.76,13.78,81200.0,9.8436,9.8507,9.8364,9.8507,81200.0
2013-11-04 10:30:00,13.78,13.79,13.78,13.79,112400.0,9.8507,9.8579,9.8507,9.8579,112400.0
2013-11-04 10:40:00,13.79,13.81,13.78,13.8,201600.0,9.8579,9.8722,9.8507,9.865,201600.0
2013-11-04 10:50:00,13.8,13.8,13.77,13.78,59200.0,9.865,9.865,9.8436,9.8507,59200.0
2013-11-04 11:00:00,13.78,13.81,13.78,13.81,48000.0,9.8507,9.8722,9.8507,9.8722,48000.0
2013-11-04 11:10:00,13.8,13.81,13.8,13.8,66000.0,9.865,9.8722,9.865,9.865,66000.0
2013-11-04 11:20:00,13.8,13.82,13.79,13.79,63200.0,9.865,9.8793,9.8579,9.8579,63200.0
2013-11-04 11:30:00,13.79,13.79,13.77,13.78,76000.0,9.8579,9.8579,9.8436,9.8507,76000.0
2013-11-04 11:40:00,13.78,13.78,13.76,13.77,48000.0,9.8507,9.8507,9.8364,9.8436,48000.0
2013-11-04 11:50:00,13.78,13.78,13.76,13.76,48000.0,9.8507,9.8507,9.8364,9.8364,48000.0
2013-11-04 12:00:00,13.77,13.78,13.76,13.76,32800.0,9.8436,9.8507,9.8364,9.8364,32800.0
2013-11-04 12:10:00,13.76,13.77,13.74,13.75,58400.0,9.8364,9.8436,9.8221,9.8293,58400.0
2013-11-04 12:20:00,13.74,13.76,13.74,13.74,128000.0,9.8221,9.8364,9.8221,9.8221,128000.0
2013-11-04 12:30:00,13.75,13.76,13.74,13.75,42800.0,9.8293,9.8364,9.8221,9.8293,42800.0
2013-11-04 12:40:00,13.75,13.76,13.75,13.75,33600.0,9.8293,9.8364,9.8293,9.8293,33600.0
2013-11-04 12:50:00,13.75,13.77,13.75,13.75,52400.0,9.8293,9.8436,9.8293,9.8293,52400.0
2013-11-04 13:00:00,13.75,13.76,13.75,13.75,44000.0,9.8293,9.8364,9.8293,9.8293,44000.0
2013-11-04 13:10:00,13.75,13.77,13.75,13.77,39200.0,9.8293,9.8436,9.8293,9.8436,39200.0
2013-11-04 13:20:00,13.77,13.8,13.77,13.79,139600.0,9.8436,9.865,9.8436,9.8579,139600.0
2013-11-04 13:30:00,13.79,13.79,13.78,13.78,39600.0,9.8579,9.8579,9.8507,9.8507,39600.0
2013-11-04 13:40:00,13.78,13.79,13.78,13.79,68800.0,9.8507,9.8579,9.8507,9.8579,68800.0
2013-11-04 13:50:00,13.79,13.79,13.78,13.79,150000.0,9.8579,9.8579,9.8507,9.8579,150000.0
2013-11-04 14:00:00,13.79,13.79,13.78,13.79,189600.0,9.8579,9.8579,9.8507,9.8579,189600.0
2013-11-04 14:10:00,13.79,13.79,13.79,13.79,73600.0,9.8579,9.8579,9.8579,9.8579,73600.0
2013-11-04 14:20:00,13.79,13.79,13.78,13.79,158400.0,9.8579,9.8579,9.8507,9.8579,158400.0
2013-11-04 14:30:00,13.79,13.79,13.77,13.78,120400.0,9.8579,9.8579,9.8436,9.8507,120400.0
2013-11-04 14:40:00,13.78,13.82,13.77,13.82,112800.0,9.8507,9.8793,9.8436,9.8793,112800.0
2013-11-04 14:50:00,13.82,13.84,13.82,13.82,260800.0,9.8793,9.8936,9.8793,9.8793,260800.0
2013-11-04 15:00:00,13.82,13.82,13.81,13.81,82000.0,9.8793,9.8793,9.8722,9.8722,82000.0
2013-11-04 15:10:00,13.82,13.83,13.82,13.82,114400.0,9.8793,9.8864,9.8793,9.8793,114400.0
2013-11-04 15:20:00,13.82,13.83,13.81,13.82,169200.0,9.8793,9.8864,9.8722,9.8793,169200.0
2013-11-04 15:30:00,13.83,13.83,13.82,13.82,477200.0,9.8864,9.8864,9.8793,9.8793,477200.0
2013-11-04 15:40:00,13.83,13.84,13.81,13.84,366000.0,9.8864,9.8936,9.8722,9.8936,366000.0
2013-11-04 15:50:00,13.84,13.85,13.81,13.83,932000.0,9.8936,9.9007,9.8722,9.8864,932000.0
2013-11-05 09:30:00,13.84,13.84,13.7,13.71,516000.0,9.8936,9.8936,9.7935,9.8007,516000.0
2013-11-05 09:40:00,13.71,13.78,13.64,13.74,601200.0,9.8007,9.8507,9.7506,9.8221,601200.0
2013-11-05 09:50:00,13.74,13.74,13.71,13.74,452800.0,9.8221,9.8221,9.8007,9.8221,452800.0
2013-11-05 10:00:00,13.73,13.81,13.73,13.81,393200.0,9.815,9.8722,9.815,9.8722,393200.0
2013-11-05 10:10:00,13.81,13.87,13.8,13.81,456400.0,9.8722,9.915,9.865,9.8722,456400.0
2013-11-05 10:20:00,13.8,13.93,13.77,13.9,677200.0,9.865,9.9579,9.8436,9.9365,677200.0
2013-11-05 10:30:00,13.9,13.93,13.86,13.86,291200.0,9.9365,9.9579,9.9079,9.9079,291200.0
2013-11-05 10:40:00,13.87,13.95,13.86,13.95,178400.0,9.915,9.9722,9.9079,9.9722,178400.0
2013-11-05 10:50:00,13.94,14.0,13.87,13.87,519200.0,9.9651,10.008,9.915,9.915,519200.0
2013-11-05 11:00:00,13.88,13.93,13.87,13.9,179600.0,9.9222,9.9579,9.915,9.9365,179600.0
2013-11-05 11:10:00,13.91,13.91,13.88,13.88,159600.0,9.9436,9.9436,9.9222,9.9222,159600.0
2013-11-05 11:20:00,13.89,13.9,13.86,13.87,141600.0,9.9293,9.9365,9.9079,9.915,141600.0
2013-11-05 11:30:00,13.87,13.91,13.87,13.89,82000.0,9.915,9.9436,9.915,9.9293,82000.0
2013-11-05 11:40:00,13.88,13.9,13.87,13.9,131200.0,9.9222,9.9365,9.915,9.9365,131200.0
2013-11-05 11:50:00,13.9,13.97,13.9,13.96,153600.0,9.9365,9.9865,9.9365,9.9794,153600.0
2013-11-05 12:00:00,13.96,13.96,13.94,13.95,128000.0,9.9794,9.9794,9.9651,9.9722,128000.0
2013-11-05 12:10:00,13.96,13.96,13.93,13.95,121600.0,9.9794,9.9794,9.9579,9.9722,121600.0
2013-11-05 12:20:00,13.95,13.96,13.94,13.96,167600.0,9.9722,9.9794,9.9651,9.9794,167600.0
2013-11-05 12:30:00,13.96,14.02,13.96,14.01,270400.0,9.9794,10.0223,9.9794,10.0151,270400.0
2013-11-05 12:40:00,14.01,14.02,13.92,13.92,283600.0,10.0151,10.0223,9.9508,9.9508,283600.0
2013-11-05 12:50:00,13.92,13.93,13.9,13.93,73600.0,9.9508,9.9579,9.9365,9.9579,73600.0
2013-11-05 13:00:00,13.93,13.97,13.93,13.94,92400.0,9.9579,9.9865,9.9579,9.9651,92400.0
2013-11-05 13:10:00,13.94,13.97,13.94,13.96,125600.0,9.9651,9.9865,9.9651,9.9794,125600.0
2013-11-05 13:20:00,13.96,13.99,13.96,13.99,124000.0,9.9794,10.0008,9.9794,10.0008,124000.0
2013-11-05 13:30:00,13.99,14.01,13.98,14.01,185200.0,10.0008,10.0151,9.9937,10.0151,185200.0
2013-11-05 13:40:00,14.0,14.06,14.0,14.01,253200.0,10.008,10.0509,10.008,10.0151,253200.0
2013-11-05 13:50:00,14.01,14.04,14.01,14.03,110400.0,10.0151,10.0366,10.0151,10.0294,110400.0
2013-11-05 14:00:00,14.02,14.08,14.01,14.08,194800.0,10.0223,10.0652,10.0151,10.0652,194800.0
2013-11-05 14:10:00,14.08,14.14,14.08,14.13,241600.0,10.0652,10.1081,10.0652,10.1009,241600.0
2013-11-05 14:20:00,14.13,14.18,14.11,14.12,271600.0,10.1009,10.1366,10.0866,10.0938,271600.0
2013-11-05 14:30:00,14.12,14.13,14.09,14.09,172000.0,10.0938,10.1009,10.0723,10.0723,172000.0
2013-11-05 14:40:00,14.1,14.1,14.06,14.06,272000.0,10.0795,10.0795,10.0509,10.0509,272000.0
2013-11-05 14:50:00,14.06,14.1,14.06,14.1,206400.0,10.0509,10.0795,10.0509,10.0795,206400.0
2013-11-05 15:00:00,14.1,14.14,14.1,14.13,277600.0,10.0795,10.1081,10.0795,10.1009,277600.0
2013-11-05 15:10:00,14.13,14.13,14.12,14.13,289200.0,10.1009,10.1009,10.0938,10.1009,289200.0
2013-11-05 15:20:00,14.13,14.13,14.1,14.11,257200.0,10.1009,10.1009,10.0795,10.0866,257200.0
2013-11-05 15:30:00,14.12,14.13,14.11,14.13,228000.0,10.0938,10.1009,10.0866,10.1009,228000.0
2013-11-05 15:40:00,14.13,14.17,14.12,14.17,369200.0,10.1009,10.1295,10.0938,10.1295,369200.0
2013-11-05 15:50:00,14.17,14.19,14.13,14.14,867600.0,10.1295,10.1438,10.1009,10.1081,867600.0
2013-11-06 09:30:00,14.18,14.25,14.14,14.17,275600.0,10.1366,10.1867,10.1081,10.1295,275600.0
2013-11-06 09:40:00,14.16,14.22,14.13,14.2,243200.0,10.1224,10.1652,10.1009,10.1509,243200.0
2013-11-06 09:50:00,14.21,14.3,14.21,14.23,169600.0,10.1581,10.2224,10.1581,10.1724,169600.0
2013-11-06 10:00:00,14.23,14.26,14.17,14.2,122000.0,10.1724,10.1938,10.1295,10.1509,122000.0
2013-11-06 10:10:00,14.2,14.24,14.18,14.19,110800.0,10.1509,10.1795,10.1366,10.1438,110800.0
2013-11-06 10:20:00,14.18,14.19,14.06,14.06,270000.0,10.1366,10.1438,10.0509,10.0509,270000.0
2013-11-06 10:30:00,14.06,14.12,14.06,14.12,310800.0,10.0509,10.0938,10.0509,10.0938,310800.0
2013-11-06 10:40:00,14.12,14.13,14.09,14.12,62400.0,10.0938,10.1009,10.0723,10.0938,62400.0
2013-11-06 10:50:00,14.11,14.11,14.03,14.11,175200.0,10.0866,10.0866,10.0294,10.0866,175200.0
2013-11-06 11:00:00,14.11,14.11,14.0,14.04,130000.0,10.0866,10.0866,10.008,10.0366,130000.0
2013-11-06 11:10:00,14.03,14.06,14.02,14.05,168000.0,10.0294,10.0509,10.0223,10.0437,168000.0
2013-11-06 11:20:00,14.06,14.07,14.01,14.01,311200.0,10.0509,10.058,10.0151,10.0151,311200.0
2013-11-06 11:30:00,14.02,14.06,14.01,14.06,203600.0,10.0223,10.0509,10.0151,10.0509,203600.0
2013-11-06 11:40:00,14.06,14.06,14.02,14.02,184800.0,10.0509,10.0509,10.0223,10.0223,184800.0
2013-11-06 11:50:00,14.02,14.05,14.02,14.03,150800.0,10.0223,10.0437,10.0223,10.0294,150800.0
2013-11-06 12:00:00,14.03,14.06,14.01,14.05,378400.0,10.0294,10.0509,10.0151,10.0437,378400.0
2013-11-06 12:10:00,14.06,14.06,13.99,13.99,187200.0,10.0509,10.0509,10.0008,10.0008,187200.0
2013-11-06 12:20:00,13.99,14.06,13.99,14.04,115200.0,10.0008,10.0509,10.0008,10.0366,115200.0
2013-11-06 12:30:00,14.04,14.05,14.02,14.05,236000.0,10.0366,10.0437,10.0223,10.0437,236000.0
2013-11-06 12:40:00,14.04,14.07,14.04,14.06,150400.0,10.0366,10.058,10.0366,10.0509,150400.0
2013-11-06 12:50:00,14.06,14.06,14.02,14.02,86000.0,10.0509,10.0509,10.0223,10.0223,86000.0
2013-11-06 13:00:00,14.01,14.06,14.01,14.05,107200.0,10.0151,10.0509,10.0151,10.0437,107200.0
2013-11-06 13:10:00,14.05,14.06,14.04,14.06,52400.0,10.0437,10.0509,10.0366,10.0509,52400.0
2013-11-06 13:20:00,14.05,14.07,14.04,14.05,69600.0,10.0437,10.058,10.0366,10.0437,69600.0
2013-11-06 13:30:00,14.06,14.06,14.02,14.02,87600.0,10.0509,10.0509,10.0223,10.0223,87600.0
2013-11-06 13:40:00,14.02,14.04,14.0,14.04,100400.0,10.0223,10.0366,10.008,10.0366,100400.0
2013-11-06 13:50:00,14.03,14.04,14.01,14.04,62400.0,10.0294,10.0366,10.0151,10.0366,62400.0
2013-11-06 14:00:00,14.04,14.06,14.02,14.02,115600.0,10.0366,10.0509,10.0223,10.0223,115600.0
2013-11-06 14:10:00,14.02,14.02,13.96,13.97,277200.0,10.0223,10.0223,9.9794,9.9865,277200.0
2013-11-06 14:20:00,13.97,13.99,13.96,13.97,142400.0,9.9865,10.0008,9.9794,9.9865,142400.0
2013-11-06 14:30:00,13.97,13.99,13.97,13.97,90800.0,9.9865,10.0008,9.9865,9.9865,90800.0
2013-11-06 14:40:00,13.97,13.99,13.96,13.99,92000.0,9.9865,10.0008,9.9794,10.0008,92000.0
2013-11-06 14:50:00,13.98,14.01,13.98,13.98,121200.0,9.9937,10.0151,9.9937,9.9937,121200.0
2013-11-06 15:00:00,13.98,14.0,13.98,14.0,150000.0,9.9937,10.008,9.9937,10.008,150000.0
2013-11-06 15:10:00,13.99,14.01,13.99,14.01,126000.0,10.0008,10.0151,10.0008,10.0151,126000.0
2013-11-06 15:20:00,14.01,14.02,13.99,14.01,86000.0,10.0151,10.0223,10.0008,10.0151,86000.0
2013-11-06 15:30:00,14.01,14.01,13.98,14.0,96400.0,10.0151,10.0151,9.9937,10.008,96400.0
2013-11-06 15:40:00,13.99,14.0,13.99,14.0,186400.0,10.0008,10.008,10.0008,10.008,186400.0
2013-11-06 15:50:00,14.0,14.02,14.0,14.02,423600.0,10.008,10.0223,10.008,10.0223,423600.0
2013-11-07 09:30:00,13.99,14.08,13.92,13.96,229600.0,10.0008,10.0652,9.9508,9.9794,229600.0
2013-11-07 09:40:00,13.95,13.97,13.87,13.97,301600.0,9.9722,9.9865,9.915,9.9865,301600.0
2013-11-07 09:50:00,13.97,14.06,13.92,14.0,310400.0,9.9865,10.0509,9.9508,10.008,310400.0
2013-11-07 10:00:00,14.0,14.03,13.96,13.97,285200.0,10.008,10.0294,9.9794,9.9865,285200.0
2013-11-07 10:10:00,13.97,13.97,13.81,13.81,145200.0,9.9865,9.9865,9.8722,9.8722,145200.0
2013-11-07 10:20:00,13.82,13.86,13.76,13.78,212800.0,9.8793,9.9079,9.8364,9.8507,212800.0
2013-11-07 10:30:00,13.78,13.78,13.65,13.68,680800.0,9.8507,9.8507,9.7578,9.7792,680800.0
2013-11-07 10:40:00,13.67,13.71,13.64,13.65,365600.0,9.7721,9.8007,9.7506,9.7578,365600.0
2013-11-07 10:50:00,13.66,13.67,13.64,13.64,176800.0,9.7649,9.7721,9.7506,9.7506,176800.0
2013-11-07 11:00:00,13.65,13.67,13.61,13.62,198400.0,9.7578,9.7721,9.7292,9.7363,198400.0
2013-11-07 11:10:00,13.62,13.63,13.56,13.59,163200.0,9.7363,9.7435,9.6934,9.7149,163200.0
2013-11-07 11:20:00,13.59,13.63,13.58,13.63,319600.0,9.7149,9.7435,9.7077,9.7435,319600.0
2013-11-07 11:30:00,13.62,13.67,13.62,13.65,169600.0,9.7363,9.7721,9.7363,9.7578,169600.0
2013-11-07 11:40:00,13.65,13.66,13.58,13.58,271200.0,9.7578,9.7649,9.7077,9.7077,271200.0
2013-11-07 11:50:00,13.58,13.61,13.58,13.61,97200.0,9.7077,9.7292,9.7077,9.7292,97200.0
2013-11-07 12:00:00,13.61,13.67,13.61,13.67,115600.0,9.7292,9.7721,9.7292,9.7721,115600.0
2013-11-07 12:10:00,13.66,13.69,13.64,13.68,161200.0,9.7649,9.7864,9.7506,9.7792,161200.0
2013-11-07 12:20:00,13.68,13.7,13.68,13.7,237600.0,9.7792,9.7935,9.7792,9.7935,237600.0
2013-11-07 12:30:00,13.7,13.7,13.68,13.68,337600.0,9.7935,9.7935,9.7792,9.7792,337600.0
2013-11-07 12:40:00,13.69,13.71,13.67,13.69,146000.0,9.7864,9.8007,9.7721,9.7864,146000.0
2013-11-07 12:50:00,13.69,13.7,13.68,13.69,92400.0,9.7864,9.7935,9.7792,9.7864,92400.0
2013-11-07 13:00:00,13.69,13.71,13.69,13.69,114400.0,9.7864,9.8007,9.7864,9.7864,114400.0
2013-11-07 13:10:00,13.69,13.71,13.69,13.69,55600.0,9.7864,9.8007,9.7864,9.7864,55600.0
2013-11-07 13:20:00,13.69,13.71,13.67,13.67,126400.0,9.7864,9.8007,9.7721,9.7721,126400.0
2013-11-07 13:30:00,13.66,13.67,13.63,13.63,93600.0,9.7649,9.7721,9.7435,9.7435,93600.0
2013-11-07 13:40:00,13.64,13.65,13.62,13.63,114000.0,9.7506,9.7578,9.7363,9.7435,114000.0
2013-11-07 13:50:00,13.62,13.63,13.6,13.6,102000.0,9.7363,9.7435,9.722,9.722,102000.0
2013-11-07 14:00:00,13.6,13.6,13.56,13.56,223600.0,9.722,9.722,9.6934,9.6934,223600.0
2013-11-07 14:10:00,13.57,13.58,13.56,13.56,192800.0,9.7006,9.7077,9.6934,9.6934,192800.0
2013-11-07 14:20:00,13.56,13.57,13.53,13.53,152400.0,9.6934,9.7006,9.672,9.672,152400.0
2013-11-07 14:30:00,13.53,13.55,13.51,13.51,146800.0,9.672,9.6863,9.6577,9.6577,146800.0
2013-11-07 14:40:00,13.51,13.58,13.51,13.58,136000.0,9.6577,9.7077,9.6577,9.7077,136000.0
2013-11-07 14:50:00,13.59,13.64,13.58,13.62,149600.0,9.7149,9.7506,9.7077,9.7363,149600.0
2013-11-07 15:00:00,13.62,13.62,13.55,13.55,291600.0,9.7363,9.7363,9.6863,9.6863,291600.0
2013-11-07 15:10:00,13.55,13.55,13.54,13.54,270400.0,9.6863,9.6863,9.6791,9.6791,270400.0
2013-11-07 15:20:00,13.54,13.55,13.51,13.51,192800.0,9.6791,9.6863,9.6577,9.6577,192800.0
2013-11-07 15:30:00,13.5,13.51,13.44,13.47,418400.0,9.6505,9.6577,9.6077,9.6291,418400.0
2013-11-07 15:40:00,13.47,13.47,13.41,13.42,470800.0,9.6291,9.6291,9.5862,9.5934,470800.0
2013-11-07 15:50:00,13.42,13.47,13.41,13.46,1046400.0,9.5934,9.6291,9.5862,9.622,1046400.0
2013-11-08 09:30:00,13.47,13.63,13.45,13.55,166800.0,9.6291,9.7435,9.6148,9.6863,166800.0
2013-11-08 09:40:00,13.53,13.59,13.5,13.57,155600.0,9.672,9.7149,9.6505,9.7006,155600.0
2013-11-08 09:50:00,13.58,13.62,13.47,13.49,394000.0,9.7077,9.7363,9.6291,9.6434,394000.0
2013-11-08 10:00:00,13.5,13.6,13.49,13.58,228400.0,9.6505,9.722,9.6434,9.7077,228400.0
2013-11-08 10:10:00,13.58,13.72,13.57,13.72,326000.0,9.7077,9.8078,9.7006,9.8078,326000.0
2013-11-08 10:20:00,13.72,13.77,13.68,13.7,312800.0,9.8078,9.8436,9.7792,9.7935,312800.0
2013-11-08 10:30:00,13.7,13.81,13.7,13.74,270800.0,9.7935,9.8722,9.7935,9.8221,270800.0
2013-11-08 10:40:00,13.74,13.75,13.7,13.72,132800.0,9.8221,9.8293,9.7935,9.8078,132800.0
2013-11-08 10:50:00,13.71,13.72,13.68,13.7,93600.0,9.8007,9.8078,9.7792,9.7935,93600.0
2013-11-08 11:00:00,13.71,13.73,13.7,13.73,62800.0,9.8007,9.815,9.7935,9.815,62800.0
2013-11-08 11:10:00,13.73,13.74,13.72,13.73,193200.0,9.815,9.8221,9.8078,9.815,193200.0
2013-11-08 11:20:00,13.74,13.76,13.72,13.76,68400.0,9.8221,9.8364,9.8078,9.8364,68400.0
2013-11-08 11:30:00,13.76,13.8,13.74,13.79,96400.0,9.8364,9.865,9.8221,9.8579,96400.0
2013-11-08 11:40:00,13.78,13.79,13.77,13.78,37600.0,9.8507,9.8579,9.8436,9.8507,37600.0
2013-11-08 11:50:00,13.79,13.8,13.79,13.79,74800.0,9.8579,9.865,9.8579,9.8579,74800.0
2013-11-08 12:00:00,13.79,13.81,13.78,13.8,63600.0,9.8579,9.8722,9.8507,9.865,63600.0
2013-11-08 12:10:00,13.8,13.8,13.79,13.79,61600.0,9.865,9.865,9.8579,9.8579,61600.0
2013-11-08 12:20:00,13.8,13.8,13.79,13.8,53200.0,9.865,9.865,9.8579,9.865,53200.0
2013-11-08 12:30:00,13.8,13.8,13.77,13.79,112400.0,9.865,9.865,9.8436,9.8579,112400.0
2013-11-08 12:40:00,13.78,13.78,13.72,13.72,100400.0,9.8507,9.8507,9.8078,9.8078,100400.0
2013-11-08 12:50:00,13.72,13.75,13.71,13.75,139200.0,9.8078,9.8293,9.8007,9.8293,139200.0
2013-11-08 13:00:00,13.75,13.76,13.74,13.75,76400.0,9.8293,9.8364,9.8221,9.8293,76400.0
2013-11-08 13:10:00,13.75,13.78,13.74,13.78,109200.0,9.8293,9.8507,9.8221,9.8507,109200.0
2013-11-08 13:20:00,13.78,13.79,13.77,13.78,42800.0,9.8507,9.8579,9.8436,9.8507,42800.0
2013-11-08 13:30:00,13.79,13.79,13.77,13.79,45200.0,9.8579,9.8579,9.8436,9.8579,45200.0
2013-11-08 13:40:00,13.79,13.81,13.78,13.79,40000.0,9.8579,9.8722,9.8507,9.8579,40000.0
2013-11-08 13:50:00,13.79,13.79,13.77,13.79,52400.0,9.8579,9.8579,9.8436,9.8579,52400.0
2013-11-08 14:00:00,13.79,13.82,13.79,13.81,70400.0,9.8579,9.8793,9.8579,9.8722,70400.0
2013-11-08 14:10:00,13.81,13.84,13.81,13.82,182000.0,9.8722,9.8936,9.8722,9.8793,182000.0
2013-11-08 14:20:00,13.82,13.82,13.81,13.82,133200.0,9.8793,9.8793,9.8722,9.8793,133200.0
2013-11-08 14:30:00,13.82,13.83,13.81,13.83,58800.0,9.8793,9.8864,9.8722,9.8864,58800.0
2013-11-08 14:40:00,13.83,13.84,13.83,13.83,89600.0,9.8864,9.8936,9.8864,9.8864,89600.0
2013-11-08 14:50:00,13.83,13.83,13.82,13.82,46000.0,9.8864,9.8864,9.8793,9.8793,46000.0
2013-11-08 15:00:00,13.83,13.83,13.79,13.79,169200.0,9.8864,9.8864,9.8579,9.8579,169200.0
2013-11-08 15:10:00,13.79,13.81,13.77,13.81,160000.0,9.8579,9.8722,9.8436,9.8722,160000.0
2013-11-08 15:20:00,13.81,13.83,13.81,13.83,105200.0,9.8722,9.8864,9.8722,9.8864,105200.0
2013-11-08 15:30:00,13.83,13.86,13.82,13.85,132000.0,9.8864,9.9079,9.8793,9.9007,132000.0
2013-11-08 15:40:00,13.86,13.87,13.85,13.86,223200.0,9.9079,9.915,9.9007,9.9079,223200.0
2013-11-08 15:50:00,13.86,13.88,13.85,13.87,618400.0,9.9079,9.9222,9.9007,9.915,618400.0
2013-11-11 09:30:00,13.8,13.81,13.65,13.68,234000.0,9.865,9.8722,9.7578,9.7792,234000.0
2013-11-11 09:40:00,13.68,13.68,13.6,13.62,290800.0,9.7792,9.7792,9.722,9.7363,290800.0
2013-11-11 09:50:00,13.62,13.63,13.58,13.61,232000.0,9.7363,9.7435,9.7077,9.7292,232000.0
2013-11-11 10:00:00,13.61,13.63,13.57,13.62,201600.0,9.7292,9.7435,9.7006,9.7363,201600.0
2013-11-11 10:10:00,13.62,13.62,13.6,13.61,152800.0,9.7363,9.7363,9.722,9.7292,152800.0
2013-11-11 10:20:00,13.62,13.62,13.59,13.6,116800.0,9.7363,9.7363,9.7149,9.722,116800.0
2013-11-11 10:30:00,13.6,13.62,13.56,13.56,125200.0,9.722,9.7363,9.6934,9.6934,125200.0
2013-11-11 10:40:00,13.56,13.6,13.56,13.59,114800.0,9.6934,9.722,9.6934,9.7149,114800.0
2013-11-11 10:50:00,13.58,13.6,13.57,13.6,348400.0,9.7077,9.722,9.7006,9.722,348400.0
2013-11-11 11:00:00,13.6,13.6,13.55,13.59,123200.0,9.722,9.722,9.6863,9.7149,123200.0
2013-11-11 11:10:00,13.59,13.6,13.53,13.53,177200.0,9.7149,9.722,9.672,9.672,177200.0
2013-11-11 11:20:00,13.53,13.56,13.51,13.56,239200.0,9.672,9.6934,9.6577,9.6934,239200.0
2013-11-11 11:30:00,13.56,13.58,13.55,13.57,168400.0,9.6934,9.7077,9.6863,9.7006,168400.0
2013-11-11 11:40:00,13.57,13.65,13.57,13.63,126800.0,9.7006,9.7578,9.7006,9.7435,126800.0
2013-11-11 11:50:00,13.63,13.65,13.62,13.65,172000.0,9.7435,9.7578,9.7363,9.7578,172000.0
2013-11-11 12:00:00,13.65,13.68,13.63,13.67,110400.0,9.7578,9.7792,9.7435,9.7721,110400.0
2013-11-11 12:10:00,13.67,13.73,13.66,13.73,75200.0,9.7721,9.815,9.7649,9.815,75200.0
2013-11-11 12:20:00,13.73,13.74,13.7,13.7,65600.0,9.815,9.8221,9.7935,9.7935,65600.0
2013-11-11 12:30:00,13.7,13.78,13.69,13.76,189200.0,9.7935,9.8507,9.7864,9.8364,189200.0
2013-11-11 12:40:00,13.77,13.8,13.77,13.79,94800.0,9.8436,9.865,9.8436,9.8579,94800.0
2013-11-11 12:50:00,13.79,13.83,13.79,13.83,52400.0,9.8579,9.8864,9.8579,9.8864,52400.0
2013-11-11 13:00:00,13.83,13.86,13.81,13.83,143200.0,9.8864,9.9079,9.8722,9.8864,143200.0
2013-11-11 13:10:00,13.84,13.87,13.81,13.86,87600.0,9.8936,9.915,9.8722,9.9079,87600.0
2013-11-11 13:20:00,13.86,13.88,13.86,13.88,76800.0,9.9079,9.9222,9.9079,9.9222,76800.0
2013-11-11 13:30:00,13.88,13.92,13.88,13.92,95600.0,9.9222,9.9508,9.9222,9.9508,95600.0
2013-11-11 13:40:00,13.92,13.94,13.91,13.94,110800.0,9.9508,9.9651,9.9436,9.9651,110800.0
2013-11-11 13:50:00,13.94,13.95,13.88,13.89,112000.0,9.9651,9.9722,9.9222,9.9293,112000.0
2013-11-11 14:00:00,13.89,13.89,13.83,13.85,114400.0,9.9293,9.9293,9.8864,9.9007,114400.0
2013-11-11 14:10:00,13.85,13.88,13.85,13.88,60000.0,9.9007,9.9222,9.9007,9.9222,60000.0
2013-11-11 14:20:00,13.87,13.9,13.86,13.89,119600.0,9.915,9.9365,9.9079,9.9293,119600.0
2013-11-11 14:30:00,13.88,13.89,13.84,13.85,130800.0,9.9222,9.9293,9.8936,9.9007,130800.0
2013-11-11 14:40:00,13.85,13.85,13.8,13.81,89200.0,9.9007,9.9007,9.865,9.8722,89200.0
2013-11-11 14:50:00,13.81,13.82,13.8,13.81,62000.0,9.8722,9.8793,9.865,9.8722,62000.0
2013-11-11 15:00:00,13.81,13.83,13.81,13.82,83600.0,9.8722,9.8864,9.8722,9.8793,83600.0
2013-11-11 15:10:00,13.82,13.83,13.81,13.82,92000.0,9.8793,9.8864,9.8722,9.8793,92000.0
2013-11-11 15:20:00,13.82,13.87,13.82,13.86,128000.0,9.8793,9.915,9.8793,9.9079,128000.0
2013-11-11 15:30:00,13.87,13.87,13.84,13.87,138400.0,9.915,9.915,9.8936,9.915,138400.0
2013-11-11 15:40:00,13.87,13.87,13.85,13.86,180800.0,9.915,9.915,9.9007,9.9079,180800.0
2013-11-11 15:50:00,13.86,13.87,13.84,13.85,373200.0,9.9079,9.915,9.8936,9.9007,373200.0
2013-11-12 09:30:00,13.84,13.97,13.75,13.97,178000.0,9.8936,9.9865,9.8293,9.9865,178000.0
2013-11-12 09:40:00,13.97,14.1,13.97,14.07,198800.0,9.9865,10.0795,9.9865,10.058,198800.0
2013-11-12 09:50:00,14.09,14.14,14.07,14.1,237200.0,10.0723,10.1081,10.058,10.0795,237200.0
2013-11-12 10:00:00,14.11,14.12,14.03,14.03,564400.0,10.0866,10.0938,10.0294,10.0294,564400.0
2013-11-12 10:10:00,14.03,14.11,14.01,14.11,514400.0,10.0294,10.0866,10.0151,10.0866,514400.0
2013-11-12 10:20:00,14.1,14.15,14.08,14.15,224800.0,10.0795,10.1152,10.0652,10.1152,224800.0
2013-11-12 10:30:00,14.15,14.15,14.08,14.09,385600.0,10.1152,10.1152,10.0652,10.0723,385600.0
2013-11-12 10:40:00,14.09,14.15,14.07,14.15,271200.0,10.0723,10.1152,10.058,10.1152,271200.0
2013-11-12 10:50:00,14.15,14.15,14.09,14.09,437600.0,10.1152,10.1152,10.0723,10.0723,437600.0
2013-11-12 11:00:00,14.1,14.1,13.98,14.04,380400.0,10.0795,10.0795,9.9937,10.0366,380400.0
2013-11-12 11:10:00,14.04,14.06,14.04,14.05,108000.0,10.0366,10.0509,10.0366,10.0437,108000.0
2013-11-12 11:20:00,14.05,14.13,14.05,14.12,192800.0,10.0437,10.1009,10.0437,10.0938,192800.0
2013-11-12 11:30:00,14.12,14.25,14.12,14.18,512800.0,10.0938,10.1867,10.0938,10.1366,512800.0
2013-11-12 11:40:00,14.18,14.23,14.18,14.22,95600.0,10.1366,10.1724,10.1366,10.1652,95600.0
2013-11-12 11:50:00,14.22,14.25,14.21,14.21,145600.0,10.1652,10.1867,10.1581,10.1581,145600.0
2013-11-12 12:00:00,14.22,14.22,14.11,14.12,206400.0,10.1652,10.1652,10.0866,10.0938,206400.0
2013-11-12 12:10:00,14.13,14.22,14.13,14.2,52000.0,10.1009,10.1652,10.1009,10.1509,52000.0
2013-11-12 12:20:00,14.19,14.26,14.19,14.25,121200.0,10.1438,10.1938,10.1438,10.1867,121200.0
2013-11-12 12:30:00,14.25,14.25,14.2,14.21,84800.0,10.1867,10.1867,10.1509,10.1581,84800.0
2013-11-12 12:40:00,14.21,14.28,14.21,14.22,191200.0,10.1581,10.2081,10.1581,10.1652,191200.0
2013-11-12 12:50:00,14.24,14.25,14.21,14.21,93200.0,10.1795,10.1867,10.1581,10.1581,93200.0
2013-11-12 13:00:00,14.21,14.24,14.21,14.24,124000.0,10.1581,10.1795,10.1581,10.1795,124000.0
2013-11-12 13:10:00,14.24,14.24,14.21,14.21,149600.0,10.1795,10.1795,10.1581,10.1581,149600.0
2013-11-12 13:20:00,14.21,14.22,14.17,14.17,125200.0,10.1581,10.1652,10.1295,10.1295,125200.0
2013-11-12 13:30:00,14.16,14.19,14.16,14.17,136400.0,10.1224,10.1438,10.1224,10.1295,136400.0
2013-11-12 13:40:00,14.17,14.19,14.16,14.18,152400.0,10.1295,10.1438,10.1224,10.1366,152400.0
2013-11-12 13:50:00,14.18,14.18,14.15,14.15,152800.0,10.1366,10.1366,10.1152,10.1152,152800.0
2013-11-12 14:00:00,14.15,14.17,14.15,14.15,136000.0,10.1152,10.1295,10.1152,10.1152,136000.0
2013-11-12 14:10:00,14.15,14.15,14.11,14.12,154400.0,10.1152,10.1152,10.0866,10.0938,154400.0
2013-11-12 14:20:00,14.12,14.13,14.12,14.12,128000.0,10.0938,10.1009,10.0938,10.0938,128000.0
2013-11-12 14:30:00,14.12,14.15,14.12,14.15,125600.0,10.0938,10.1152,10.0938,10.1152,125600.0
2013-11-12 14:40:00,14.14,14.18,14.14,14.17,144000.0,10.1081,10.1366,10.1081,10.1295,144000.0
2013-11-12 14:50:00,14.18,14.2,14.16,14.18,182800.0,10.1366,10.1509,10.1224,10.1366,182800.0
2013-11-12 15:00:00,14.18,14.2,14.17,14.19,220400.0,10.1366,10.1509,10.1295,10.1438,220400.0
2013-11-12 15:10:00,14.18,14.21,14.18,14.21,194000.0,10.1366,10.1581,10.1366,10.1581,194000.0
2013-11-12 15:20:00,14.21,14.22,14.18,14.18,190000.0,10.1581,10.1652,10.1366,10.1366,190000.0
2013-11-12 15:30:00,14.18,14.22,14.18,14.21,212800.0,10.1366,10.1652,10.1366,10.1581,212800.0
2013-11-12 15:40:00,14.21,14.23,14.21,14.23,357200.0,10.1581,10.1724,10.1581,10.1724,357200.0
2013-11-12 15:50:00,14.23,14.25,14.22,14.24,782000.0,10.1724,10.1867,10.1652,10.1795,782000.0
2013-11-13 09:30:00,14.15,14.36,14.13,14.34,226800.0,10.1152,10.2653,10.1009,10.251,226800.0
2013-11-13 09:40:00,14.35,14.35,14.23,14.27,199200.0,10.2582,10.2582,10.1724,10.201,199200.0
2013-11-13 09:50:00,14.26,14.29,14.21,14.27,302400.0,10.1938,10.2153,10.1581,10.201,302400.0
2013-11-13 10:00:00,14.27,14.29,14.2,14.22,201200.0,10.201,10.2153,10.1509,10.1652,201200.0
2013-11-13 10:10:00,14.24,14.31,14.24,14.27,71600.0,10.1795,10.2296,10.1795,10.201,71600.0
2013-11-13 10:20:00,14.27,14.32,14.24,14.28,74000.0,10.201,10.2367,10.1795,10.2081,74000.0
2013-11-13 10:30:00,14.28,14.29,14.22,14.23,148400.0,10.2081,10.2153,10.1652,10.1724,148400.0
2013-11-13 10:40:00,14.24,14.29,14.23,14.23,81200.0,10.1795,10.2153,10.1724,10.1724,81200.0
2013-11-13 10:50:00,14.23,14.26,14.23,14.26,67200.0,10.1724,10.1938,10.1724,10.1938,67200.0
2013-11-13 11:00:00,14.26,14.28,14.25,14.27,56800.0,10.1938,10.2081,10.1867,10.201,56800.0
2013-11-13 11:10:00,14.26,14.27,14.22,14.23,104800.0,10.1938,10.201,10.1652,10.1724,104800.0
2013-11-13 11:20:00,14.23,14.23,14.2,14.21,120800.0,10.1724,10.1724,10.1509,10.1581,120800.0
2013-11-13 11:30:00,14.21,14.24,14.21,14.23,60800.0,10.1581,10.1795,10.1581,10.1724,60800.0
2013-11-13 11:40:00,14.22,14.23,14.2,14.2,94000.0,10.1652,10.1724,10.1509,10.1509,94000.0
2013-11-13 11:50:00,14.19,14.21,14.19,14.21,91200.0,10.1438,10.1581,10.1438,10.1581,91200.0
2013-11-13 12:00:00,14.21,14.21,14.18,14.19,64800.0,10.1581,10.1581,10.1366,10.1438,64800.0
2013-11-13 12:10:00,14.18,14.22,14.17,14.21,170800.0,10.1366,10.1652,10.1295,10.1581,170800.0
2013-11-13 12:20:00,14.21,14.26,14.21,14.26,38800.0,10.1581,10.1938,10.1581,10.1938,38800.0
2013-11-13 12:30:00,14.26,14.31,14.25,14.3,142400.0,10.1938,10.2296,10.1867,10.2224,142400.0
2013-11-13 12:40:00,14.3,14.35,14.3,14.32,148400.0,10.2224,10.2582,10.2224,10.2367,148400.0
2013-11-13 12:50:00,14.33,14.35,14.32,14.34,89600.0,10.2439,10.2582,10.2367,10.251,89600.0
2013-11-13 13:00:00,14.34,14.35,14.33,14.35,69200.0,10.251,10.2582,10.2439,10.2582,69200.0
2013-11-13 13:10:00,14.35,14.36,14.33,14.33,79600.0,10.2582,10.2653,10.2439,10.2439,79600.0
2013-11-13 13:20:00,14.33,14.38,14.32,14.37,179600.0,10.2439,10.2796,10.2367,10.2725,179600.0
2013-11-13 13:30:00,14.37,14.38,14.36,14.38,171600.0,10.2725,10.2796,10.2653,10.2796,171600.0
2013-11-13 13:40:00,14.38,14.39,14.37,14.39,124000.0,10.2796,10.2868,10.2725,10.2868,124000.0
2013-11-13 13:50:00,14.39,14.39,14.36,14.36,157600.0,10.2868,10.2868,10.2653,10.2653,157600.0
2013-11-13 14:00:00,14.36,14.38,14.35,14.36,92400.0,10.2653,10.2796,10.2582,10.2653,92400.0
2013-11-13 14:10:00,14.36,14.38,14.36,14.37,90000.0,10.2653,10.2796,10.2653,10.2725,90000.0
2013-11-13 14:20:00,14.38,14.39,14.37,14.38,88000.0,10.2796,10.2868,10.2725,10.2796,88000.0
2013-11-13 14:30:00,14.38,14.38,14.37,14.38,144000.0,10.2796,10.2796,10.2725,10.2796,144000.0
2013-11-13 14:40:00,14.38,14.4,14.38,14.38,92000.0,10.2796,10.2939,10.2796,10.2796,92000.0
2013-11-13 14:50:00,14.38,14.39,14.38,14.38,74800.0,10.2796,10.2868,10.2796,10.2796,74800.0
2013-11-13 15:00:00,14.38,14.4,14.37,14.38,232800.0,10.2796,10.2939,10.2725,10.2796,232800.0
2013-11-13 15:10:00,14.38,14.4,14.38,14.38,174000.0,10.2796,10.2939,10.2796,10.2796,174000.0
2013-11-13 15:20:00,14.38,14.38,14.36,14.37,435200.0,10.2796,10.2796,10.2653,10.2725,435200.0
2013-11-13 15:30:00,14.37,14.38,14.36,14.38,258400.0,10.2725,10.2796,10.2653,10.2796,258400.0
2013-11-13 15:40:00,14.38,14.39,14.37,14.38,377600.0,10.2796,10.2868,10.2725,10.2796,377600.0
2013-11-13 15:50:00,14.38,14.4,14.36,14.4,1068000.0,10.2796,10.2939,10.2653,10.2939,1068000.0
2013-11-14 09:30:00,14.42,14.44,14.36,14.4,216400.0,10.3082,10.3225,10.2653,10.2939,216400.0
2013-11-14 09:40:00,14.4,14.4,14.35,14.37,414800.0,10.2939,10.2939,10.2582,10.2725,414800.0
2013-11-14 09:50:00,14.38,14.41,14.36,14.39,156800.0,10.2796,10.3011,10.2653,10.2868,156800.0
2013-11-14 10:00:00,14.4,14.4,14.3,14.33,375200.0,10.2939,10.2939,10.2224,10.2439,375200.0
2013-11-14 10:10:00,14.33,14.38,14.33,14.34,322800.0,10.2439,10.2796,10.2439,10.251,322800.0
2013-11-14 10:20:00,14.34,14.36,14.28,14.29,276000.0,10.251,10.2653,10.2081,10.2153,276000.0
2013-11-14 10:30:00,14.28,14.4,14.28,14.38,117600.0,10.2081,10.2939,10.2081,10.2796,117600.0
2013-11-14 10:40:00,14.38,14.38,14.33,14.36,89200.0,10.2796,10.2796,10.2439,10.2653,89200.0
2013-11-14 10:50:00,14.36,14.36,14.31,14.32,72800.0,10.2653,10.2653,10.2296,10.2367,72800.0
2013-11-14 11:00:00,14.31,14.35,14.3,14.34,106000.0,10.2296,10.2582,10.2224,10.251,106000.0
2013-11-14 11:10:00,14.35,14.38,14.31,14.37,69600.0,10.2582,10.2796,10.2296,10.2725,69600.0
2013-11-14 11:20:00,14.37,14.39,14.37,14.38,53200.0,10.2725,10.2868,10.2725,10.2796,53200.0
2013-11-14 11:30:00,14.38,14.38,14.35,14.36,124800.0,10.2796,10.2796,10.2582,10.2653,124800.0
2013-11-14 11:40:00,14.35,14.38,14.34,14.38,74800.0,10.2582,10.2796,10.251,10.2796,74800.0
2013-11-14 11:50:00,14.38,14.39,14.35,14.35,67600.0,10.2796,10.2868,10.2582,10.2582,67600.0
2013-11-14 12:00:00,14.35,14.35,14.32,14.32,88400.0,10.2582,10.2582,10.2367,10.2367,88400.0
2013-11-14 12:10:00,14.32,14.33,14.29,14.29,229600.0,10.2367,10.2439,10.2153,10.2153,229600.0
2013-11-14 12:20:00,14.29,14.34,14.29,14.33,61600.0,10.2153,10.251,10.2153,10.2439,61600.0
2013-11-14 12:30:00,14.33,14.36,14.33,14.36,74000.0,10.2439,10.2653,10.2439,10.2653,74000.0
2013-11-14 12:40:00,14.36,14.37,14.31,14.31,123200.0,10.2653,10.2725,10.2296,10.2296,123200.0
2013-11-14 12:50:00,14.31,14.31,14.3,14.3,42400.0,10.2296,10.2296,10.2224,10.2224,42400.0
2013-11-14 13:00:00,14.3,14.33,14.3,14.32,43600.0,10.2224,10.2439,10.2224,10.2367,43600.0
2013-11-14 13:10:00,14.32,14.34,14.31,14.34,63600.0,10.2367,10.251,10.2296,10.251,63600.0
2013-11-14 13:20:00,14.34,14.35,14.33,14.33,66000.0,10.251,10.2582,10.2439,10.2439,66000.0
2013-11-14 13:30:00,14.34,14.36,14.33,14.36,48000.0,10.251,10.2653,10.2439,10.2653,48000.0
2013-11-14 13:40:00,14.36,14.37,14.3,14.3,153200.0,10.2653,10.2725,10.2224,10.2224,153200.0
2013-11-14 13:50:00,14.3,14.32,14.3,14.32,56000.0,10.2224,10.2367,10.2224,10.2367,56000.0
2013-11-14 14:00:00,14.32,14.32,14.29,14.29,138000.0,10.2367,10.2367,10.2153,10.2153,138000.0
2013-11-14 14:10:00,14.29,14.3,14.27,14.28,213200.0,10.2153,10.2224,10.201,10.2081,213200.0
2013-11-14 14:20:00,14.28,14.29,14.27,14.28,319200.0,10.2081,10.2153,10.201,10.2081,319200.0
2013-11-14 14:30:00,14.28,14.28,14.23,14.25,432000.0,10.2081,10.2081,10.1724,10.1867,432000.0
2013-11-14 14:40:00,14.26,14.28,14.25,14.28,82800.0,10.1938,10.2081,10.1867,10.2081,82800.0
2013-11-14 14:50:00,14.28,14.3,14.28,14.29,84800.0,10.2081,10.2224,10.2081,10.2153,84800.0
2013-11-14 15:00:00,14.29,14.3,14.29,14.3,120400.0,10.2153,10.2224,10.2153,10.2224,120400.0
2013-11-14 15:10:00,14.3,14.3,14.29,14.3,191600.0,10.2224,10.2224,10.2153,10.2224,191600.0
2013-11-14 15:20:00,14.3,14.3,14.28,14.29,140400.0,10.2224,10.2224,10.2081,10.2153,140400.0
2013-11-14 15:30:00,14.29,14.31,14.29,14.31,234000.0,10.2153,10.2296,10.2153,10.2296,234000.0
2013-11-14 15:40:00,14.31,14.36,14.31,14.35,328000.0,10.2296,10.2653,10.2296,10.2582,328000.0
2013-11-14 15:50:00,14.36,14.36,14.34,14.36,452800.0,10.2653,10.2653,10.251,10.2653,452800.0
2013-11-15 09:30:00,14.38,14.39,14.22,14.24,530000.0,10.2796,10.2868,10.1652,10.1795,530000.0
2013-11-15 09:40:00,14.24,14.28,14.2,14.21,540800.0,10.1795,10.2081,10.1509,10.1581,540800.0
2013-11-15 09:50:00,14.21,14.22,14.1,14.21,318400.0,10.1581,10.1652,10.0795,10.1581,318400.0
2013-11-15 10:00:00,14.19,14.2,14.15,14.17,136000.0,10.1438,10.1509,10.1152,10.1295,136000.0
2013-11-15 10:10:00,14.17,14.18,14.15,14.15,270800.0,10.1295,10.1366,10.1152,10.1152,270800.0
2013-11-15 10:20:00,14.15,14.15,14.05,14.06,278800.0,10.1152,10.1152,10.0437,10.0509,278800.0
2013-11-15 10:30:00,14.06,14.06,13.97,13.99,640800.0,10.0509,10.0509,9.9865,10.0008,640800.0
2013-11-15 10:40:00,13.99,14.03,13.96,13.97,408800.0,10.0008,10.0294,9.9794,9.9865,408800.0
2013-11-15 10:50:00,13.97,13.99,13.9,13.98,630000.0,9.9865,10.0008,9.9365,9.9937,630000.0
2013-11-15 11:00:00,13.98,14.04,13.98,14.02,174000.0,9.9937,10.0366,9.9937,10.0223,174000.0
2013-11-15 11:10:00,14.02,14.05,14.02,14.03,176800.0,10.0223,10.0437,10.0223,10.0294,176800.0
2013-11-15 11:20:00,14.02,14.08,14.02,14.06,210400.0,10.0223,10.0652,10.0223,10.0509,210400.0
2013-11-15 11:30:00,14.06,14.07,13.99,14.0,167200.0,10.0509,10.058,10.0008,10.008,167200.0
2013-11-15 11:40:00,14.0,14.03,13.99,14.01,128400.0,10.008,10.0294,10.0008,10.0151,128400.0
2013-11-15 11:50:00,14.0,14.0,13.95,13.97,338000.0,10.008,10.008,9.9722,9.9865,338000.0
2013-11-15 12:00:00,13.97,13.99,13.96,13.99,186800.0,9.9865,10.0008,9.9794,10.0008,186800.0
2013-11-15 12:10:00,13.99,14.03,13.97,14.01,116800.0,10.0008,10.0294,9.9865,10.0151,116800.0
2013-11-15 12:20:00,14.01,14.04,14.01,14.03,118800.0,10.0151,10.0366,10.0151,10.0294,118800.0
2013-11-15 12:30:00,14.03,14.04,14.02,14.03,107200.0,10.0294,10.0366,10.0223,10.0294,107200.0
2013-11-15 12:40:00,14.03,14.06,14.02,14.02,257200.0,10.0294,10.0509,10.0223,10.0223,257200.0
2013-11-15 12:50:00,14.02,14.05,14.02,14.04,90400.0,10.0223,10.0437,10.0223,10.0366,90400.0
2013-11-15 13:00:00,14.05,14.06,14.05,14.06,116000.0,10.0437,10.0509,10.0437,10.0509,116000.0
2013-11-15 13:10:00,14.06,14.08,14.05,14.08,138800.0,10.0509,10.0652,10.0437,10.0652,138800.0
2013-11-15 13:20:00,14.08,14.13,14.08,14.13,142000.0,10.0652,10.1009,10.0652,10.1009,142000.0
2013-11-15 13:30:00,14.13,14.13,14.05,14.06,259200.0,10.1009,10.1009,10.0437,10.0509,259200.0
2013-11-15 13:40:00,14.07,14.08,14.04,14.06,324000.0,10.058,10.0652,10.0366,10.0509,324000.0
2013-11-15 13:50:00,14.06,14.07,14.05,14.05,128400.0,10.0509,10.058,10.0437,10.0437,128400.0
2013-11-15 14:00:00,14.05,14.05,14.03,14.03,143200.0,10.0437,10.0437,10.0294,10.0294,143200.0
2013-11-15 14:10:00,14.04,14.05,14.03,14.04,98400.0,10.0366,10.0437,10.0294,10.0366,98400.0
2013-11-15 14:20:00,14.04,14.04,14.02,14.04,115600.0,10.0366,10.0366,10.0223,10.0366,115600.0
2013-11-15 14:30:00,14.04,14.05,14.03,14.04,137600.0,10.0366,10.0437,10.0294,10.0366,137600.0
2013-11-15 14:40:00,14.04,14.06,14.04,14.06,174000.0,10.0366,10.0509,10.0366,10.0509,174000.0
2013-11-15 14:50:00,14.06,14.07,14.06,14.07,124000.0,10.0509,10.058,10.0509,10.058,124000.0
2013-11-15 15:00:00,14.07,14.1,14.06,14.1,132800.0,10.058,10.0795,10.0509,10.0795,132800.0
2013-11-15 15:10:00,14.1,14.13,14.1,14.11,1371600.0,10.0795,10.1009,10.0795,10.0866,1371600.0
2013-11-15 15:20:00,14.11,14.13,14.1,14.13,267200.0,10.0866,10.1009,10.0795,10.1009,267200.0
2013-11-15 15:30:00,14.13,14.13,14.11,14.12,294000.0,10.1009,10.1009,10.0866,10.0938,294000.0
2013-11-15 15:40:00,14.12,14.13,14.1,14.1,457200.0,10.0938,10.1009,10.0795,10.0795,457200.0
2013-11-15 15:50:00,14.1,14.13,14.1,14.13,722000.0,10.0795,10.1009,10.0795,10.1009,722000.0
2013-11-18 09:30:00,14.27,14.3,14.15,14.24,499600.0,10.201,10.2224,10.1152,10.1795,499600.0
2013-11-18 09:40:00,14.24,14.24,14.05,14.06,498800.0,10.1795,10.1795,10.0437,10.0509,498800.0
2013-11-18 09:50:00,14.06,14.08,14.01,14.05,251600.0,10.0509,10.0652,10.0151,10.0437,251600.0
2013-11-18 10:00:00,14.05,14.08,13.99,14.07,190800.0,10.0437,10.0652,10.0008,10.058,190800.0
2013-11-18 10:10:00,14.07,14.08,14.06,14.06,120000.0,10.058,10.0652,10.0509,10.0509,120000.0
2013-11-18 10:20:00,14.06,14.09,14.06,14.06,309600.0,10.0509,10.0723,10.0509,10.0509,309600.0
2013-11-18 10:30:00,14.06,14.07,13.97,13.97,322400.0,10.0509,10.058,9.9865,9.9865,322400.0
2013-11-18 10:40:00,13.97,13.97,13.89,13.89,300800.0,9.9865,9.9865,9.9293,9.9293,300800.0
2013-11-18 10:50:00,13.89,13.94,13.89,13.94,219600.0,9.9293,9.9651,9.9293,9.9651,219600.0
2013-11-18 11:00:00,13.94,14.0,13.94,13.99,248800.0,9.9651,10.008,9.9651,10.0008,248800.0
2013-11-18 11:10:00,13.98,13.99,13.95,13.99,96800.0,9.9937,10.0008,9.9722,10.0008,96800.0
2013-11-18 11:20:00,13.98,14.01,13.98,14.0,187200.0,9.9937,10.0151,9.9937,10.008,187200.0
2013-11-18 11:30:00,14.0,14.0,13.93,13.93,149600.0,10.008,10.008,9.9579,9.9579,149600.0
2013-11-18 11:40:00,13.93,13.94,13.93,13.94,114800.0,9.9579,9.9651,9.9579,9.9651,114800.0
2013-11-18 11:50:00,13.93,13.94,13.86,13.86,160000.0,9.9579,9.9651,9.9079,9.9079,160000.0
2013-11-18 12:00:00,13.86,13.88,13.83,13.84,185600.0,9.9079,9.9222,9.8864,9.8936,185600.0
2013-11-18 12:10:00,13.84,13.84,13.78,13.79,270800.0,9.8936,9.8936,9.8507,9.8579,270800.0
2013-11-18 12:20:00,13.79,13.83,13.79,13.82,314000.0,9.8579,9.8864,9.8579,9.8793,314000.0
2013-11-18 12:30:00,13.82,13.83,13.75,13.76,229200.0,9.8793,9.8864,9.8293,9.8364,229200.0
2013-11-18 12:40:00,13.76,13.77,13.73,13.75,232800.0,9.8364,9.8436,9.815,9.8293,232800.0
2013-11-18 12:50:00,13.75,13.78,13.75,13.76,217600.0,9.8293,9.8507,9.8293,9.8364,217600.0
2013-11-18 13:00:00,13.76,13.81,13.75,13.8,230800.0,9.8364,9.8722,9.8293,9.865,230800.0
2013-11-18 13:10:00,13.8,13.81,13.77,13.77,193200.0,9.865,9.8722,9.8436,9.8436,193200.0
2013-11-18 13:20:00,13.77,13.78,13.74,13.75,459200.0,9.8436,9.8507,9.8221,9.8293,459200.0
2013-11-18 13:30:00,13.75,13.76,13.74,13.75,118800.0,9.8293,9.8364,9.8221,9.8293,118800.0
2013-11-18 13:40:00,13.75,13.76,13.73,13.73,158800.0,9.8293,9.8364,9.815,9.815,158800.0
2013-11-18 13:50:00,13.73,13.75,13.72,13.74,126000.0,9.815,9.8293,9.8078,9.8221,126000.0
2013-11-18 14:00:00,13.75,13.79,13.74,13.78,188000.0,9.8293,9.8579,9.8221,9.8507,188000.0
2013-11-18 14:10:00,13.78,13.81,13.77,13.81,216800.0,9.8507,9.8722,9.8436,9.8722,216800.0
2013-11-18 14:20:00,13.81,13.87,13.81,13.86,250400.0,9.8722,9.915,9.8722,9.9079,250400.0
2013-11-18 14:30:00,13.86,13.87,13.81,13.84,178400.0,9.9079,9.915,9.8722,9.8936,178400.0
2013-11-18 14:40:00,13.84,13.84,13.77,13.78,402400.0,9.8936,9.8936,9.8436,9.8507,402400.0
2013-11-18 14:50:00,13.78,13.8,13.77,13.79,225600.0,9.8507,9.865,9.8436,9.8579,225600.0
2013-11-18 15:00:00,13.79,13.8,13.75,13.75,251200.0,9.8579,9.865,9.8293,9.8293,251200.0
2013-11-18 15:10:00,13.74,13.74,13.69,13.73,372400.0,9.8221,9.8221,9.7864,9.815,372400.0
2013-11-18 15:20:00,13.73,13.74,13.69,13.72,239600.0,9.815,9.8221,9.7864,9.8078,239600.0
2013-11-18 15:30:00,13.72,13.74,13.7,13.73,329600.0,9.8078,9.8221,9.7935,9.815,329600.0
2013-11-18 15:40:00,13.73,13.77,13.73,13.76,372400.0,9.815,9.8436,9.815,9.8364,372400.0
2013-11-18 15:50:00,13.76,13.77,13.73,13.76,729600.0,9.8364,9.8436,9.815,9.8364,729600.0
2013-11-19 09:30:00,13.81,13.83,13.69,13.71,526400.0,9.8722,9.8864,9.7864,9.8007,526400.0
2013-11-19 09:40:00,13.71,13.71,13.53,13.62,245200.0,9.8007,9.8007,9.672,9.7363,245200.0
2013-11-19 09:50:00,13.61,13.65,13.61,13.61,329200.0,9.7292,9.7578,9.7292,9.7292,329200.0
2013-11-19 10:00:00,13.62,13.65,13.61,13.63,264800.0,9.7363,9.7578,9.7292,9.7435,264800.0
2013-11-19 10:10:00,13.63,13.63,13.56,13.57,231600.0,9.7435,9.7435,9.6934,9.7006,231600.0
2013-11-19 10:20:00,13.57,13.58,13.53,13.54,275600.0,9.7006,9.7077,9.672,9.6791,275600.0
2013-11-19 10:30:00,13.54,13.6,13.53,13.56,226800.0,9.6791,9.722,9.672,9.6934,226800.0
2013-11-19 10:40:00,13.56,13.6,13.56,13.57,254800.0,9.6934,9.722,9.6934,9.7006,254800.0
2013-11-19 10:50:00,13.57,13.6,13.56,13.58,345200.0,9.7006,9.722,9.6934,9.7077,345200.0
2013-11-19 11:00:00,13.57,13.59,13.55,13.57,302400.0,9.7006,9.7149,9.6863,9.7006,302400.0
2013-11-19 11:10:00,13.56,13.59,13.53,13.54,246800.0,9.6934,9.7149,9.672,9.6791,246800.0
2013-11-19 11:20:00,13.54,13.55,13.52,13.55,194000.0,9.6791,9.6863,9.6648,9.6863,194000.0
2013-11-19 11:30:00,13.55,13.56,13.53,13.56,206000.0,9.6863,9.6934,9.672,9.6934,206000.0
2013-11-19 11:40:00,13.56,13.57,13.54,13.56,190400.0,9.6934,9.7006,9.6791,9.6934,190400.0
2013-11-19 11:50:00,13.56,13.61,13.56,13.61,170000.0,9.6934,9.7292,9.6934,9.7292,170000.0
2013-11-19 12:00:00,13.61,13.61,13.58,13.59,114400.0,9.7292,9.7292,9.7077,9.7149,114400.0
2013-11-19 12:10:00,13.59,13.6,13.57,13.57,114000.0,9.7149,9.722,9.7006,9.7006,114000.0
2013-11-19 12:20:00,13.57,13.57,13.55,13.55,282800.0,9.7006,9.7006,9.6863,9.6863,282800.0
2013-11-19 12:30:00,13.55,13.55,13.49,13.49,468000.0,9.6863,9.6863,9.6434,9.6434,468000.0
2013-11-19 12:40:00,13.49,13.5,13.39,13.4,652000.0,9.6434,9.6505,9.5719,9.5791,652000.0
2013-11-19 12:50:00,13.4,13.46,13.38,13.43,330000.0,9.5791,9.622,9.5648,9.6005,330000.0
2013-11-19 13:00:00,13.43,13.43,13.4,13.41,168000.0,9.6005,9.6005,9.5791,9.5862,168000.0
2013-11-19 13:10:00,13.42,13.44,13.42,13.42,94400.0,9.5934,9.6077,9.5934,9.5934,94400.0
2013-11-19 13:20:00,13.43,13.44,13.35,13.35,331600.0,9.6005,9.6077,9.5433,9.5433,331600.0
2013-11-19 13:30:00,13.35,13.37,13.33,13.36,180400.0,9.5433,9.5576,9.529,9.5505,180400.0
2013-11-19 13:40:00,13.35,13.43,13.35,13.43,128400.0,9.5433,9.6005,9.5433,9.6005,128400.0
2013-11-19 13:50:00,13.43,13.45,13.4,13.43,141200.0,9.6005,9.6148,9.5791,9.6005,141200.0
2013-11-19 14:00:00,13.43,13.47,13.43,13.43,226400.0,9.6005,9.6291,9.6005,9.6005,226400.0
2013-11-19 14:10:00,13.43,13.44,13.4,13.42,215600.0,9.6005,9.6077,9.5791,9.5934,215600.0
2013-11-19 14:20:00,13.42,13.42,13.38,13.38,156400.0,9.5934,9.5934,9.5648,9.5648,156400.0
2013-11-19 14:30:00,13.38,13.42,13.38,13.42,224000.0,9.5648,9.5934,9.5648,9.5934,224000.0
2013-11-19 14:40:00,13.42,13.42,13.4,13.42,244400.0,9.5934,9.5934,9.5791,9.5934,244400.0
2013-11-19 14:50:00,13.42,13.42,13.4,13.41,161600.0,9.5934,9.5934,9.5791,9.5862,161600.0
2013-11-19 15:00:00,13.4,13.41,13.4,13.4,166800.0,9.5791,9.5862,9.5791,9.5791,166800.0
2013-11-19 15:10:00,13.41,13.41,13.38,13.38,353200.0,9.5862,9.5862,9.5648,9.5648,353200.0
2013-11-19 15:20:00,13.38,13.38,13.34,13.34,304400.0,9.5648,9.5648,9.5362,9.5362,304400.0
2013-11-19 15:30:00,13.34,13.34,13.28,13.29,577600.0,9.5362,9.5362,9.4933,9.5004,577600.0
2013-11-19 15:40:00,13.29,13.3,13.25,13.3,745600.0,9.5004,9.5076,9.4718,9.5076,745600.0
2013-11-19 15:50:00,13.3,13.3,13.28,13.3,1023600.0,9.5076,9.5076,9.4933,9.5076,1023600.0
2013-11-20 09:30:00,13.34,13.34,13.17,13.21,434400.0,9.5362,9.5362,9.4146,9.4432,434400.0
2013-11-20 09:40:00,13.2,13.23,13.04,13.08,707600.0,9.4361,9.4575,9.3217,9.3503,707600.0
2013-11-20 09:50:00,13.08,13.11,13.04,13.11,479200.0,9.3503,9.3718,9.3217,9.3718,479200.0
2013-11-20 10:00:00,13.11,13.13,13.06,13.13,320400.0,9.3718,9.386,9.336,9.386,320400.0
2013-11-20 10:10:00,13.14,13.15,13.03,13.05,474800.0,9.3932,9.4003,9.3146,9.3289,474800.0
2013-11-20 10:20:00,13.05,13.12,13.04,13.05,475600.0,9.3289,9.3789,9.3217,9.3289,475600.0
2013-11-20 10:30:00,13.06,13.07,13.02,13.06,297200.0,9.336,9.3432,9.3074,9.336,297200.0
2013-11-20 10:40:00,13.06,13.1,13.04,13.1,260000.0,9.336,9.3646,9.3217,9.3646,260000.0
2013-11-20 10:50:00,13.1,13.14,13.09,13.13,475600.0,9.3646,9.3932,9.3575,9.386,475600.0
2013-11-20 11:00:00,13.12,13.13,13.09,13.11,255200.0,9.3789,9.386,9.3575,9.3718,255200.0
2013-11-20 11:10:00,13.11,13.11,13.06,13.08,286400.0,9.3718,9.3718,9.336,9.3503,286400.0
2013-11-20 11:20:00,13.09,13.14,13.08,13.11,326400.0,9.3575,9.3932,9.3503,9.3718,326400.0
2013-11-20 11:30:00,13.11,13.13,13.09,13.13,332000.0,9.3718,9.386,9.3575,9.386,332000.0
2013-11-20 11:40:00,13.13,13.14,13.11,13.11,228000.0,9.386,9.3932,9.3718,9.3718,228000.0
2013-11-20 11:50:00,13.12,13.13,13.08,13.1,198400.0,9.3789,9.386,9.3503,9.3646,198400.0
2013-11-20 12:00:00,13.1,13.13,13.09,13.1,242800.0,9.3646,9.386,9.3575,9.3646,242800.0
2013-11-20 12:10:00,13.1,13.11,13.07,13.11,247600.0,9.3646,9.3718,9.3432,9.3718,247600.0
2013-11-20 12:20:00,13.11,13.13,13.1,13.11,202400.0,9.3718,9.386,9.3646,9.3718,202400.0
2013-11-20 12:30:00,13.11,13.11,13.07,13.11,154800.0,9.3718,9.3718,9.3432,9.3718,154800.0
2013-11-20 12:40:00,13.11,13.15,13.1,13.15,356400.0,9.3718,9.4003,9.3646,9.4003,356400.0
2013-11-20 12:50:00,13.15,13.18,13.14,13.15,249600.0,9.4003,9.4218,9.3932,9.4003,249600.0
2013-11-20 13:00:00,13.15,13.18,13.15,13.18,203200.0,9.4003,9.4218,9.4003,9.4218,203200.0
2013-11-20 13:10:00,13.18,13.21,13.18,13.18,229200.0,9.4218,9.4432,9.4218,9.4218,229200.0
2013-11-20 13:20:00,13.18,13.19,13.13,13.13,150000.0,9.4218,9.4289,9.386,9.386,150000.0
2013-11-20 13:30:00,13.13,13.14,13.11,13.13,167600.0,9.386,9.3932,9.3718,9.386,167600.0
2013-11-20 13:40:00,13.13,13.14,13.12,13.12,324400.0,9.386,9.3932,9.3789,9.3789,324400.0
2013-11-20 13:50:00,13.12,13.14,13.12,13.13,133600.0,9.3789,9.3932,9.3789,9.386,133600.0
2013-11-20 14:00:00,13.13,13.13,13.09,13.11,394400.0,9.386,9.386,9.3575,9.3718,394400.0
2013-11-20 14:10:00,13.11,13.12,13.04,13.12,366000.0,9.3718,9.3789,9.3217,9.3789,366000.0
2013-11-20 14:20:00,13.12,13.12,13.06,13.1,273600.0,9.3789,9.3789,9.336,9.3646,273600.0
2013-11-20 14:30:00,13.1,13.14,13.09,13.11,213600.0,9.3646,9.3932,9.3575,9.3718,213600.0
2013-11-20 14:40:00,13.11,13.12,13.08,13.12,194400.0,9.3718,9.3789,9.3503,9.3789,194400.0
2013-11-20 14:50:00,13.12,13.12,13.04,13.05,322800.0,9.3789,9.3789,9.3217,9.3289,322800.0
2013-11-20 15:00:00,13.05,13.05,12.95,12.96,479600.0,9.3289,9.3289,9.2574,9.2645,479600.0
2013-11-20 15:10:00,12.96,13.04,12.95,13.02,909600.0,9.2645,9.3217,9.2574,9.3074,909600.0
2013-11-20 15:20:00,13.02,13.03,12.99,13.03,600000.0,9.3074,9.3146,9.286,9.3146,600000.0
2013-11-20 15:30:00,13.03,13.12,13.02,13.1,1060000.0,9.3146,9.3789,9.3074,9.3646,1060000.0
2013-11-20 15:40:00,13.1,13.12,13.06,13.11,917600.0,9.3646,9.3789,9.336,9.3718,917600.0
2013-11-20 15:50:00,13.11,13.16,13.09,13.11,1353200.0,9.3718,9.4075,9.3575,9.3718,1353200.0
2013-11-21 09:30:00,12.55,12.56,12.18,12.21,4634400.0,8.9714,8.9786,8.7069,8.7284,4634400.0
2013-11-21 09:40:00,12.22,12.24,11.78,11.8,4158400.0,8.7355,8.7498,8.421,8.4353,4158400.0
2013-11-21 09:50:00,11.81,11.96,11.67,11.92,4717600.0,8.4424,8.5497,8.3424,8.5211,4717600.0
2013-11-21 10:00:00,11.92,11.95,11.76,11.87,2635200.0,8.5211,8.5425,8.4067,8.4853,2635200.0
2013-11-21 10:10:00,11.87,11.99,11.86,11.97,1946000.0,8.4853,8.5711,8.4782,8.5568,1946000.0
2013-11-21 10:20:00,11.97,12.04,11.9,12.03,2239600.0,8.5568,8.6069,8.5068,8.5997,2239600.0
2013-11-21 10:30:00,12.02,12.11,11.99,12.01,2202800.0,8.5926,8.6569,8.5711,8.5854,2202800.0
2013-11-21 10:40:00,12.01,12.01,11.94,12.0,1497200.0,8.5854,8.5854,8.5354,8.5783,1497200.0
2013-11-21 10:50:00,12.0,12.05,11.99,12.01,957600.0,8.5783,8.614,8.5711,8.5854,957600.0
2013-11-21 11:00:00,12.02,12.05,12.01,12.02,764000.0,8.5926,8.614,8.5854,8.5926,764000.0
2013-11-21 11:10:00,12.02,12.05,12.01,12.04,717600.0,8.5926,8.614,8.5854,8.6069,717600.0
2013-11-21 11:20:00,12.04,12.42,12.03,12.35,4494000.0,8.6069,8.8785,8.5997,8.8285,4494000.0
2013-11-21 11:30:00,12.36,12.4,12.19,12.29,2210800.0,8.8356,8.8642,8.7141,8.7856,2210800.0
2013-11-21 11:40:00,12.28,12.29,12.21,12.26,467200.0,8.7784,8.7856,8.7284,8.7641,467200.0
2013-11-21 11:50:00,12.26,12.44,12.24,12.37,1356800.0,8.7641,8.8928,8.7498,8.8428,1356800.0
2013-11-21 12:00:00,12.37,12.38,12.15,12.23,958800.0,8.8428,8.8499,8.6855,8.7427,958800.0
2013-11-21 12:10:00,12.23,12.24,12.13,12.22,790800.0,8.7427,8.7498,8.6712,8.7355,790800.0
2013-11-21 12:20:00,12.22,12.22,12.13,12.15,483600.0,8.7355,8.7355,8.6712,8.6855,483600.0
2013-11-21 12:30:00,12.15,12.22,12.11,12.21,599200.0,8.6855,8.7355,8.6569,8.7284,599200.0
2013-11-21 12:40:00,12.21,12.32,12.2,12.3,1661600.0,8.7284,8.807,8.7212,8.7927,1661600.0
2013-11-21 12:50:00,12.3,12.4,12.3,12.4,759600.0,8.7927,8.8642,8.7927,8.8642,759600.0
2013-11-21 13:00:00,12.39,12.46,12.36,12.4,1011200.0,8.8571,8.9071,8.8356,8.8642,1011200.0
2013-11-21 13:10:00,12.39,12.45,12.38,12.44,565200.0,8.8571,8.8999,8.8499,8.8928,565200.0
2013-11-21 13:20:00,12.44,12.5,12.41,12.47,731200.0,8.8928,8.9357,8.8714,8.9142,731200.0
2013-11-21 13:30:00,12.47,12.48,12.27,12.29,913200.0,8.9142,8.9214,8.7713,8.7856,913200.0
2013-11-21 13:40:00,12.29,12.38,12.29,12.36,594400.0,8.7856,8.8499,8.7856,8.8356,594400.0
2013-11-21 13:50:00,12.36,12.49,12.32,12.34,880800.0,8.8356,8.9285,8.807,8.8213,880800.0
2013-11-21 14:00:00,12.34,12.42,12.34,12.38,407200.0,8.8213,8.8785,8.8213,8.8499,407200.0
2013-11-21 14:10:00,12.38,12.41,12.33,12.33,653200.0,8.8499,8.8714,8.8142,8.8142,653200.0
2013-11-21 14:20:00,12.33,12.34,12.28,12.28,863600.0,8.8142,8.8213,8.7784,8.7784,863600.0
2013-11-21 14:30:00,12.29,12.31,12.25,12.29,754400.0,8.7856,8.7999,8.757,8.7856,754400.0
2013-11-21 14:40:00,12.28,12.3,12.25,12.27,420800.0,8.7784,8.7927,8.757,8.7713,420800.0
2013-11-21 14:50:00,12.27,12.3,12.23,12.24,485600.0,8.7713,8.7927,8.7427,8.7498,485600.0
2013-11-21 15:00:00,12.24,12.35,12.22,12.29,855600.0,8.7498,8.8285,8.7355,8.7856,855600.0
2013-11-21 15:10:00,12.29,12.29,12.17,12.2,690000.0,8.7856,8.7856,8.6998,8.7212,690000.0
2013-11-21 15:20:00,12.2,12.22,12.15,12.21,886800.0,8.7212,8.7355,8.6855,8.7284,886800.0
2013-11-21 15:30:00,12.21,12.24,12.21,12.21,727600.0,8.7284,8.7498,8.7284,8.7284,727600.0
2013-11-21 15:40:00,12.21,12.23,12.19,12.23,1224800.0,8.7284,8.7427,8.7141,8.7427,1224800.0
2013-11-21 15:50:00,12.23,12.24,12.18,12.2,3322800.0,8.7427,8.7498,8.7069,8.7212,3322800.0
2013-11-22 09:30:00,12.49,12.49,12.2,12.22,1762800.0,8.9285,8.9285,8.7212,8.7355,1762800.0
2013-11-22 09:40:00,12.22,12.23,12.15,12.2,1105600.0,8.7355,8.7427,8.6855,8.7212,1105600.0
2013-11-22 09:50:00,12.2,12.33,12.19,12.31,880800.0,8.7212,8.8142,8.7141,8.7999,880800.0
2013-11-22 10:00:00,12.31,12.32,12.28,12.3,512800.0,8.7999,8.807,8.7784,8.7927,512800.0
2013-11-22 10:10:00,12.3,12.31,12.28,12.29,462800.0,8.7927,8.7999,8.7784,8.7856,462800.0
2013-11-22 10:20:00,12.29,12.31,12.28,12.29,601600.0,8.7856,8.7999,8.7784,8.7856,601600.0
2013-11-22 10:30:00,12.29,12.3,12.23,12.27,631600.0,8.7856,8.7927,8.7427,8.7713,631600.0
2013-11-22 10:40:00,12.27,12.3,12.25,12.26,426800.0,8.7713,8.7927,8.757,8.7641,426800.0
2013-11-22 10:50:00,12.26,12.36,12.26,12.35,725200.0,8.7641,8.8356,8.7641,8.8285,725200.0
2013-11-22 11:00:00,12.35,12.4,12.33,12.38,740400.0,8.8285,8.8642,8.8142,8.8499,740400.0
2013-11-22 11:10:00,12.38,12.45,12.38,12.45,776000.0,8.8499,8.8999,8.8499,8.8999,776000.0
2013-11-22 11:20:00,12.45,12.47,12.42,12.42,414400.0,8.8999,8.9142,8.8785,8.8785,414400.0
2013-11-22 11:30:00,12.42,12.44,12.41,12.42,302800.0,8.8785,8.8928,8.8714,8.8785,302800.0
2013-11-22 11:40:00,12.42,12.49,12.42,12.49,426800.0,8.8785,8.9285,8.8785,8.9285,426800.0
2013-11-22 11:50:00,12.49,12.5,12.46,12.47,517600.0,8.9285,8.9357,8.9071,8.9142,517600.0
2013-11-22 12:00:00,12.47,12.49,12.47,12.48,252000.0,8.9142,8.9285,8.9142,8.9214,252000.0
2013-11-22 12:10:00,12.48,12.49,12.43,12.47,349200.0,8.9214,8.9285,8.8857,8.9142,349200.0
2013-11-22 12:20:00,12.47,12.5,12.46,12.49,828000.0,8.9142,8.9357,8.9071,8.9285,828000.0
2013-11-22 12:30:00,12.49,12.5,12.48,12.5,371200.0,8.9285,8.9357,8.9214,8.9357,371200.0
2013-11-22 12:40:00,12.5,12.5,12.46,12.47,314000.0,8.9357,8.9357,8.9071,8.9142,314000.0
2013-11-22 12:50:00,12.47,12.49,12.47,12.48,150800.0,8.9142,8.9285,8.9142,8.9214,150800.0
2013-11-22 13:00:00,12.48,12.49,12.47,12.47,196000.0,8.9214,8.9285,8.9142,8.9142,196000.0
2013-11-22 13:10:00,12.47,12.48,12.47,12.47,134800.0,8.9142,8.9214,8.9142,8.9142,134800.0
2013-11-22 13:20:00,12.47,12.47,12.47,12.47,121600.0,8.9142,8.9142,8.9142,8.9142,121600.0
2013-11-22 13:30:00,12.47,12.47,12.43,12.44,233200.0,8.9142,8.9142,8.8857,8.8928,233200.0
2013-11-22 13:40:00,12.43,12.44,12.38,12.4,348000.0,8.8857,8.8928,8.8499,8.8642,348000.0
2013-11-22 13:50:00,12.4,12.43,12.39,12.42,330000.0,8.8642,8.8857,8.8571,8.8785,330000.0
2013-11-22 14:00:00,12.42,12.44,12.4,12.44,251200.0,8.8785,8.8928,8.8642,8.8928,251200.0
2013-11-22 14:10:00,12.44,12.47,12.42,12.46,285200.0,8.8928,8.9142,8.8785,8.9071,285200.0
2013-11-22 14:20:00,12.46,12.47,12.45,12.47,212400.0,8.9071,8.9142,8.8999,8.9142,212400.0
2013-11-22 14:30:00,12.47,12.47,12.46,12.46,214800.0,8.9142,8.9142,8.9071,8.9071,214800.0
2013-11-22 14:40:00,12.46,12.47,12.46,12.47,301200.0,8.9071,8.9142,8.9071,8.9142,301200.0
2013-11-22 14:50:00,12.47,12.47,12.46,12.46,246400.0,8.9142,8.9142,8.9071,8.9071,246400.0
2013-11-22 15:00:00,12.46,12.47,12.44,12.47,332000.0,8.9071,8.9142,8.8928,8.9142,332000.0
2013-11-22 15:10:00,12.47,12.47,12.46,12.46,386800.0,8.9142,8.9142,8.9071,8.9071,386800.0
2013-11-22 15:20:00,12.46,12.47,12.46,12.46,620400.0,8.9071,8.9142,8.9071,8.9071,620400.0
2013-11-22 15:30:00,12.46,12.47,12.46,12.47,846800.0,8.9071,8.9142,8.9071,8.9142,846800.0
2013-11-22 15:40:00,12.47,12.47,12.46,12.47,1095200.0,8.9142,8.9142,8.9071,8.9142,1095200.0
2013-11-22 15:50:00,12.47,12.47,12.46,12.47,1342800.0,8.9142,8.9142,8.9071,8.9142,1342800.0
2013-11-25 09:30:00,12.68,12.68,12.51,12.59,1520800.0,9.0644,9.0644,8.9428,9.0,1520800.0
2013-11-25 09:40:00,12.58,12.6,12.52,12.52,527600.0,8.9929,9.0072,8.95,8.95,527600.0
2013-11-25 09:50:00,12.52,12.53,12.47,12.49,796400.0,8.95,8.9571,8.9142,8.9285,796400.0
2013-11-25 10:00:00,12.49,12.53,12.45,12.49,1130400.0,8.9285,8.9571,8.8999,8.9285,1130400.0
2013-11-25 10:10:00,12.49,12.5,12.41,12.48,1151600.0,8.9285,8.9357,8.8714,8.9214,1151600.0
2013-11-25 10:20:00,12.48,12.49,12.46,12.46,453600.0,8.9214,8.9285,8.9071,8.9071,453600.0
2013-11-25 10:30:00,12.46,12.47,12.42,12.45,468800.0,8.9071,8.9142,8.8785,8.8999,468800.0
2013-11-25 10:40:00,12.45,12.47,12.41,12.42,288400.0,8.8999,8.9142,8.8714,8.8785,288400.0
2013-11-25 10:50:00,12.43,12.46,12.42,12.46,235600.0,8.8857,8.9071,8.8785,8.9071,235600.0
2013-11-25 11:00:00,12.46,12.48,12.44,12.44,381200.0,8.9071,8.9214,8.8928,8.8928,381200.0
2013-11-25 11:10:00,12.44,12.46,12.43,12.46,156400.0,8.8928,8.9071,8.8857,8.9071,156400.0
2013-11-25 11:20:00,12.46,12.47,12.46,12.47,236800.0,8.9071,8.9142,8.9071,8.9142,236800.0
2013-11-25 11:30:00,12.47,12.51,12.47,12.51,350000.0,8.9142,8.9428,8.9142,8.9428,350000.0
2013-11-25 11:40:00,12.51,12.51,12.49,12.51,470400.0,8.9428,8.9428,8.9285,8.9428,470400.0
2013-11-25 11:50:00,12.51,12.51,12.49,12.5,1019600.0,8.9428,8.9428,8.9285,8.9357,1019600.0
2013-11-25 12:00:00,12.5,12.52,12.47,12.49,373200.0,8.9357,8.95,8.9142,8.9285,373200.0
2013-11-25 12:10:00,12.49,12.5,12.48,12.48,326800.0,8.9285,8.9357,8.9214,8.9214,326800.0
2013-11-25 12:20:00,12.48,12.49,12.45,12.46,332800.0,8.9214,8.9285,8.8999,8.9071,332800.0
2013-11-25 12:30:00,12.45,12.46,12.41,12.42,276000.0,8.8999,8.9071,8.8714,8.8785,276000.0
2013-11-25 12:40:00,12.42,12.42,12.34,12.38,529200.0,8.8785,8.8785,8.8213,8.8499,529200.0
2013-11-25 12:50:00,12.38,12.43,12.38,12.43,271600.0,8.8499,8.8857,8.8499,8.8857,271600.0
2013-11-25 13:00:00,12.43,12.44,12.39,12.39,219200.0,8.8857,8.8928,8.8571,8.8571,219200.0
2013-11-25 13:10:00,12.39,12.39,12.36,12.38,388800.0,8.8571,8.8571,8.8356,8.8499,388800.0
2013-11-25 13:20:00,12.38,12.38,12.34,12.36,163200.0,8.8499,8.8499,8.8213,8.8356,163200.0
2013-11-25 13:30:00,12.36,12.38,12.33,12.34,261600.0,8.8356,8.8499,8.8142,8.8213,261600.0
2013-11-25 13:40:00,12.34,12.35,12.31,12.33,504800.0,8.8213,8.8285,8.7999,8.8142,504800.0
2013-11-25 13:50:00,12.33,12.35,12.3,12.35,604800.0,8.8142,8.8285,8.7927,8.8285,604800.0
2013-11-25 14:00:00,12.35,12.36,12.32,12.33,549600.0,8.8285,8.8356,8.807,8.8142,549600.0
2013-11-25 14:10:00,12.33,12.35,12.28,12.29,698800.0,8.8142,8.8285,8.7784,8.7856,698800.0
2013-11-25 14:20:00,12.29,12.34,12.29,12.33,399200.0,8.7856,8.8213,8.7856,8.8142,399200.0
2013-11-25 14:30:00,12.33,12.37,12.33,12.36,606800.0,8.8142,8.8428,8.8142,8.8356,606800.0
2013-11-25 14:40:00,12.36,12.37,12.33,12.33,486800.0,8.8356,8.8428,8.8142,8.8142,486800.0
2013-11-25 14:50:00,12.33,12.35,12.33,12.34,463200.0,8.8142,8.8285,8.8142,8.8213,463200.0
2013-11-25 15:00:00,12.34,12.34,12.28,12.29,308000.0,8.8213,8.8213,8.7784,8.7856,308000.0
2013-11-25 15:10:00,12.29,12.29,12.2,12.22,1092000.0,8.7856,8.7856,8.7212,8.7355,1092000.0
2013-11-25 15:20:00,12.22,12.25,12.22,12.25,424800.0,8.7355,8.757,8.7355,8.757,424800.0
2013-11-25 15:30:00,12.25,12.25,12.21,12.21,536800.0,8.757,8.757,8.7284,8.7284,536800.0
2013-11-25 15:40:00,12.22,12.24,12.2,12.21,655600.0,8.7355,8.7498,8.7212,8.7284,655600.0
2013-11-25 15:50:00,12.21,12.22,12.19,12.22,1151600.0,8.7284,8.7355,8.7141,8.7355,1151600.0
2013-11-26 09:30:00,12.24,12.34,12.24,12.29,398000.0,8.7498,8.8213,8.7498,8.7856,398000.0
2013-11-26 09:40:00,12.29,12.31,12.15,12.19,322800.0,8.7856,8.7999,8.6855,8.7141,322800.0
2013-11-26 09:50:00,12.2,12.2,12.13,12.13,276400.0,8.7212,8.7212,8.6712,8.6712,276400.0
2013-11-26 10:00:00,12.13,12.14,12.0,12.05,949200.0,8.6712,8.6783,8.5783,8.614,949200.0
2013-11-26 10:10:00,12.05,12.05,12.01,12.04,551200.0,8.614,8.614,8.5854,8.6069,551200.0
2013-11-26 10:20:00,12.04,12.15,12.04,12.15,293200.0,8.6069,8.6855,8.6069,8.6855,293200.0
2013-11-26 10:30:00,12.14,12.15,12.1,12.1,419200.0,8.6783,8.6855,8.6497,8.6497,419200.0
2013-11-26 10:40:00,12.1,12.1,12.01,12.03,477600.0,8.6497,8.6497,8.5854,8.5997,477600.0
2013-11-26 10:50:00,12.03,12.04,12.01,12.02,256400.0,8.5997,8.6069,8.5854,8.5926,256400.0
2013-11-26 11:00:00,12.01,12.05,12.0,12.04,529600.0,8.5854,8.614,8.5783,8.6069,529600.0
2013-11-26 11:10:00,12.04,12.06,12.04,12.06,358800.0,8.6069,8.6212,8.6069,8.6212,358800.0
2013-11-26 11:20:00,12.06,12.08,12.05,12.06,268000.0,8.6212,8.6355,8.614,8.6212,268000.0
2013-11-26 11:30:00,12.05,12.06,12.04,12.04,555200.0,8.614,8.6212,8.6069,8.6069,555200.0
2013-11-26 11:40:00,12.04,12.05,12.04,12.04,230400.0,8.6069,8.614,8.6069,8.6069,230400.0
2013-11-26 11:50:00,12.04,12.06,12.02,12.02,255600.0,8.6069,8.6212,8.5926,8.5926,255600.0
2013-11-26 12:00:00,12.02,12.05,12.02,12.04,273200.0,8.5926,8.614,8.5926,8.6069,273200.0
2013-11-26 12:10:00,12.04,12.05,12.03,12.05,249600.0,8.6069,8.614,8.5997,8.614,249600.0
2013-11-26 12:20:00,12.05,12.06,12.04,12.04,211200.0,8.614,8.6212,8.6069,8.6069,211200.0
2013-11-26 12:30:00,12.05,12.05,12.03,12.05,184000.0,8.614,8.614,8.5997,8.614,184000.0
2013-11-26 12:40:00,12.05,12.06,12.04,12.04,250400.0,8.614,8.6212,8.6069,8.6069,250400.0
2013-11-26 12:50:00,12.04,12.04,12.02,12.03,227200.0,8.6069,8.6069,8.5926,8.5997,227200.0
2013-11-26 13:00:00,12.03,12.06,12.03,12.05,283600.0,8.5997,8.6212,8.5997,8.614,283600.0
2013-11-26 13:10:00,12.05,12.09,12.05,12.09,288000.0,8.614,8.6426,8.614,8.6426,288000.0
2013-11-26 13:20:00,12.09,12.11,12.09,12.09,1081600.0,8.6426,8.6569,8.6426,8.6426,1081600.0
2013-11-26 13:30:00,12.09,12.1,12.08,12.1,237200.0,8.6426,8.6497,8.6355,8.6497,237200.0
2013-11-26 13:40:00,12.1,12.12,12.08,12.09,309600.0,8.6497,8.664,8.6355,8.6426,309600.0
2013-11-26 13:50:00,12.09,12.11,12.08,12.1,224400.0,8.6426,8.6569,8.6355,8.6497,224400.0
2013-11-26 14:00:00,12.1,12.1,12.09,12.1,244000.0,8.6497,8.6497,8.6426,8.6497,244000.0
2013-11-26 14:10:00,12.1,12.1,12.09,12.1,253200.0,8.6497,8.6497,8.6426,8.6497,253200.0
2013-11-26 14:20:00,12.1,12.11,12.09,12.09,244400.0,8.6497,8.6569,8.6426,8.6426,244400.0
2013-11-26 14:30:00,12.1,12.1,12.09,12.1,335600.0,8.6497,8.6497,8.6426,8.6497,335600.0
2013-11-26 14:40:00,12.1,12.1,12.09,12.1,185200.0,8.6497,8.6497,8.6426,8.6497,185200.0
2013-11-26 14:50:00,12.1,12.11,12.1,12.1,242400.0,8.6497,8.6569,8.6497,8.6497,242400.0
2013-11-26 15:00:00,12.1,12.1,12.1,12.1,290400.0,8.6497,8.6497,8.6497,8.6497,290400.0
2013-11-26 15:10:00,12.1,12.1,12.09,12.1,827200.0,8.6497,8.6497,8.6426,8.6497,827200.0
2013-11-26 15:20:00,12.1,12.11,12.1,12.11,625200.0,8.6497,8.6569,8.6497,8.6569,625200.0
2013-11-26 15:30:00,12.11,12.15,12.1,12.15,604400.0,8.6569,8.6855,8.6497,8.6855,604400.0
2013-11-26 15:40:00,12.15,12.17,12.08,12.08,1509600.0,8.6855,8.6998,8.6355,8.6355,1509600.0
2013-11-26 15:50:00,12.08,12.09,12.04,12.06,1664800.0,8.6355,8.6426,8.6069,8.6212,1664800.0
2013-11-27 09:30:00,12.08,12.11,12.03,12.05,302800.0,8.6355,8.6569,8.5997,8.614,302800.0
2013-11-27 09:40:00,12.05,12.06,12.02,12.06,207600.0,8.614,8.6212,8.5926,8.6212,207600.0
2013-11-27 09:50:00,12.06,12.09,12.05,12.06,191200.0,8.6212,8.6426,8.614,8.6212,191200.0
2013-11-27 10:00:00,12.06,12.08,12.01,12.02,793600.0,8.6212,8.6355,8.5854,8.5926,793600.0
2013-11-27 10:10:00,12.02,12.05,12.01,12.04,267600.0,8.5926,8.614,8.5854,8.6069,267600.0
2013-11-27 10:20:00,12.04,12.08,12.04,12.08,370800.0,8.6069,8.6355,8.6069,8.6355,370800.0
2013-11-27 10:30:00,12.08,12.08,12.05,12.08,227200.0,8.6355,8.6355,8.614,8.6355,227200.0
2013-11-27 10:40:00,12.08,12.1,12.06,12.09,511200.0,8.6355,8.6497,8.6212,8.6426,511200.0
2013-11-27 10:50:00,12.09,12.09,12.06,12.06,563200.0,8.6426,8.6426,8.6212,8.6212,563200.0
2013-11-27 11:00:00,12.06,12.09,12.03,12.08,151200.0,8.6212,8.6426,8.5997,8.6355,151200.0
2013-11-27 11:10:00,12.09,12.13,12.08,12.09,300000.0,8.6426,8.6712,8.6355,8.6426,300000.0
2013-11-27 11:20:00,12.09,12.13,12.09,12.13,385200.0,8.6426,8.6712,8.6426,8.6712,385200.0
2013-11-27 11:30:00,12.13,12.15,12.1,12.11,220800.0,8.6712,8.6855,8.6497,8.6569,220800.0
2013-11-27 11:40:00,12.11,12.12,12.07,12.11,296000.0,8.6569,8.664,8.6283,8.6569,296000.0
2013-11-27 11:50:00,12.11,12.12,12.1,12.11,92000.0,8.6569,8.664,8.6497,8.6569,92000.0
2013-11-27 12:00:00,12.11,12.11,12.06,12.1,141200.0,8.6569,8.6569,8.6212,8.6497,141200.0
2013-11-27 12:10:00,12.1,12.11,12.09,12.1,110400.0,8.6497,8.6569,8.6426,8.6497,110400.0
2013-11-27 12:20:00,12.11,12.11,12.08,12.1,108800.0,8.6569,8.6569,8.6355,8.6497,108800.0
2013-11-27 12:30:00,12.1,12.1,12.04,12.06,274000.0,8.6497,8.6497,8.6069,8.6212,274000.0
2013-11-27 12:40:00,12.06,12.07,12.04,12.07,162000.0,8.6212,8.6283,8.6069,8.6283,162000.0
2013-11-27 12:50:00,12.07,12.07,12.03,12.03,100400.0,8.6283,8.6283,8.5997,8.5997,100400.0
2013-11-27 13:00:00,12.03,12.03,12.02,12.02,406000.0,8.5997,8.5997,8.5926,8.5926,406000.0
2013-11-27 13:10:00,12.02,12.03,12.01,12.02,424800.0,8.5926,8.5997,8.5854,8.5926,424800.0
2013-11-27 13:20:00,12.03,12.03,12.01,12.02,303200.0,8.5997,8.5997,8.5854,8.5926,303200.0
2013-11-27 13:30:00,12.02,12.04,12.02,12.02,325200.0,8.5926,8.6069,8.5926,8.5926,325200.0
2013-11-27 13:40:00,12.02,12.02,12.01,12.02,236800.0,8.5926,8.5926,8.5854,8.5926,236800.0
2013-11-27 13:50:00,12.02,12.03,12.01,12.02,182000.0,8.5926,8.5997,8.5854,8.5926,182000.0
2013-11-27 14:00:00,12.02,12.03,11.99,12.0,846000.0,8.5926,8.5997,8.5711,8.5783,846000.0
2013-11-27 14:10:00,12.0,12.03,12.0,12.02,197200.0,8.5783,8.5997,8.5783,8.5926,197200.0
2013-11-27 14:20:00,12.02,12.02,12.01,12.01,418400.0,8.5926,8.5926,8.5854,8.5854,418400.0
2013-11-27 14:30:00,12.01,12.02,12.0,12.01,356000.0,8.5854,8.5926,8.5783,8.5854,356000.0
2013-11-27 14:40:00,12.02,12.02,12.0,12.01,613200.0,8.5926,8.5926,8.5783,8.5854,613200.0
2013-11-27 14:50:00,12.01,12.02,12.0,12.02,380000.0,8.5854,8.5926,8.5783,8.5926,380000.0
2013-11-27 15:00:00,12.02,12.03,11.99,12.03,370800.0,8.5926,8.5997,8.5711,8.5997,370800.0
2013-11-27 15:10:00,12.03,12.03,12.0,12.01,178400.0,8.5997,8.5997,8.5783,8.5854,178400.0
2013-11-27 15:20:00,12.01,12.01,11.96,11.97,323200.0,8.5854,8.5854,8.5497,8.5568,323200.0
2013-11-27 15:30:00,11.97,11.97,11.94,11.95,374400.0,8.5568,8.5568,8.5354,8.5425,374400.0
2013-11-27 15:40:00,11.95,11.95,11.92,11.92,690000.0,8.5425,8.5425,8.5211,8.5211,690000.0
2013-11-27 15:50:00,11.92,11.95,11.92,11.94,1075200.0,8.5211,8.5425,8.5211,8.5354,1075200.0
2013-11-29 09:30:00,12.05,12.12,11.99,12.03,306800.0,8.614,8.664,8.5711,8.5997,306800.0
2013-11-29 09:40:00,12.03,12.09,11.99,12.01,302800.0,8.5997,8.6426,8.5711,8.5854,302800.0
2013-11-29 09:50:00,12.02,12.1,12.01,12.09,452800.0,8.5926,8.6497,8.5854,8.6426,452800.0
2013-11-29 10:00:00,12.09,12.09,12.03,12.06,746800.0,8.6426,8.6426,8.5997,8.6212,746800.0
2013-11-29 10:10:00,12.07,12.15,12.06,12.14,875200.0,8.6283,8.6855,8.6212,8.6783,875200.0
2013-11-29 10:20:00,12.13,12.19,12.13,12.14,738400.0,8.6712,8.7141,8.6712,8.6783,738400.0
2013-11-29 10:30:00,12.14,12.17,12.13,12.13,401200.0,8.6783,8.6998,8.6712,8.6712,401200.0
2013-11-29 10:40:00,12.13,12.14,12.1,12.12,805200.0,8.6712,8.6783,8.6497,8.664,805200.0
2013-11-29 10:50:00,12.12,12.12,12.07,12.12,320000.0,8.664,8.664,8.6283,8.664,320000.0
2013-11-29 11:00:00,12.12,12.12,12.09,12.11,325600.0,8.664,8.664,8.6426,8.6569,325600.0
2013-11-29 11:10:00,12.11,12.11,12.09,12.1,162000.0,8.6569,8.6569,8.6426,8.6497,162000.0
2013-11-29 11:20:00,12.1,12.12,12.06,12.06,236400.0,8.6497,8.664,8.6212,8.6212,236400.0
2013-11-29 11:30:00,12.06,12.06,12.05,12.06,242400.0,8.6212,8.6212,8.614,8.6212,242400.0
2013-11-29 11:40:00,12.06,12.11,12.06,12.08,224000.0,8.6212,8.6569,8.6212,8.6355,224000.0
2013-11-29 11:50:00,12.08,12.12,12.08,12.12,240000.0,8.6355,8.664,8.6355,8.664,240000.0
2013-11-29 12:00:00,12.12,12.13,12.11,12.11,222000.0,8.664,8.6712,8.6569,8.6569,222000.0
2013-11-29 12:10:00,12.11,12.13,12.1,12.11,112400.0,8.6569,8.6712,8.6497,8.6569,112400.0
2013-11-29 12:20:00,12.11,12.12,12.11,12.12,200800.0,8.6569,8.664,8.6569,8.664,200800.0
2013-11-29 12:30:00,12.12,12.13,12.11,12.11,190400.0,8.664,8.6712,8.6569,8.6569,190400.0
2013-11-29 12:40:00,12.11,12.11,12.04,12.06,502400.0,8.6569,8.6569,8.6069,8.6212,502400.0
2013-11-29 12:50:00,12.06,12.08,12.0,12.06,678000.0,8.6212,8.6355,8.5783,8.6212,678000.0
2013-12-02 09:30:00,12.13,12.15,12.0,12.07,790000.0,8.722,8.7363,8.6285,8.6788,790000.0
2013-12-02 09:40:00,12.09,12.09,11.95,11.96,445200.0,8.6932,8.6932,8.5925,8.5997,445200.0
2013-12-02 09:50:00,11.96,11.96,11.88,11.9,612800.0,8.5997,8.5997,8.5422,8.5566,612800.0
2013-12-02 10:00:00,11.9,11.93,11.82,11.84,576000.0,8.5566,8.5782,8.4991,8.5134,576000.0
2013-12-02 10:10:00,11.84,11.89,11.83,11.88,313600.0,8.5134,8.5494,8.5063,8.5422,313600.0
2013-12-02 10:20:00,11.88,11.91,11.85,11.87,226000.0,8.5422,8.5638,8.5206,8.535,226000.0
2013-12-02 10:30:00,11.87,11.9,11.85,11.86,346000.0,8.535,8.5566,8.5206,8.5278,346000.0
2013-12-02 10:40:00,11.86,11.86,11.72,11.75,821200.0,8.5278,8.5278,8.4272,8.4487,821200.0
2013-12-02 10:50:00,11.76,11.81,11.74,11.79,280000.0,8.4559,8.4919,8.4415,8.4775,280000.0
2013-12-02 11:00:00,11.79,11.83,11.79,11.81,186800.0,8.4775,8.5063,8.4775,8.4919,186800.0
2013-12-02 11:10:00,11.82,11.83,11.8,11.81,204000.0,8.4991,8.5063,8.4847,8.4919,204000.0
2013-12-02 11:20:00,11.81,11.82,11.79,11.8,287600.0,8.4919,8.4991,8.4775,8.4847,287600.0
2013-12-02 11:30:00,11.81,11.83,11.8,11.81,289600.0,8.4919,8.5063,8.4847,8.4919,289600.0
2013-12-02 11:40:00,11.81,11.82,11.79,11.81,421200.0,8.4919,8.4991,8.4775,8.4919,421200.0
2013-12-02 11:50:00,11.81,11.85,11.8,11.83,238800.0,8.4919,8.5206,8.4847,8.5063,238800.0
2013-12-02 12:00:00,11.83,11.86,11.82,11.85,130000.0,8.5063,8.5278,8.4991,8.5206,130000.0
2013-12-02 12:10:00,11.85,11.85,11.81,11.83,181600.0,8.5206,8.5206,8.4919,8.5063,181600.0
2013-12-02 12:20:00,11.83,11.86,11.82,11.84,285200.0,8.5063,8.5278,8.4991,8.5134,285200.0
2013-12-02 12:30:00,11.84,11.84,11.8,11.81,192000.0,8.5134,8.5134,8.4847,8.4919,192000.0
2013-12-02 12:40:00,11.81,11.84,11.81,11.84,180000.0,8.4919,8.5134,8.4919,8.5134,180000.0
2013-12-02 12:50:00,11.84,11.86,11.83,11.83,196800.0,8.5134,8.5278,8.5063,8.5063,196800.0
2013-12-02 13:00:00,11.83,11.84,11.81,11.83,162800.0,8.5063,8.5134,8.4919,8.5063,162800.0
2013-12-02 13:10:00,11.83,11.83,11.79,11.79,348800.0,8.5063,8.5063,8.4775,8.4775,348800.0
2013-12-02 13:20:00,11.79,11.79,11.76,11.77,325600.0,8.4775,8.4775,8.4559,8.4631,325600.0
2013-12-02 13:30:00,11.77,11.79,11.76,11.77,350000.0,8.4631,8.4775,8.4559,8.4631,350000.0
2013-12-02 13:40:00,11.77,11.79,11.76,11.78,316400.0,8.4631,8.4775,8.4559,8.4703,316400.0
2013-12-02 13:50:00,11.78,11.81,11.77,11.78,233200.0,8.4703,8.4919,8.4631,8.4703,233200.0
2013-12-02 14:00:00,11.78,11.79,11.74,11.77,420800.0,8.4703,8.4775,8.4415,8.4631,420800.0
2013-12-02 14:10:00,11.77,11.79,11.76,11.78,257200.0,8.4631,8.4775,8.4559,8.4703,257200.0
2013-12-02 14:20:00,11.79,11.79,11.75,11.77,311600.0,8.4775,8.4775,8.4487,8.4631,311600.0
2013-12-02 14:30:00,11.77,11.78,11.76,11.77,266000.0,8.4631,8.4703,8.4559,8.4631,266000.0
2013-12-02 14:40:00,11.78,11.79,11.76,11.77,256800.0,8.4703,8.4775,8.4559,8.4631,256800.0
2013-12-02 14:50:00,11.77,11.79,11.77,11.78,328400.0,8.4631,8.4775,8.4631,8.4703,328400.0
2013-12-02 15:00:00,11.79,11.79,11.75,11.76,330400.0,8.4775,8.4775,8.4487,8.4559,330400.0
2013-12-02 15:10:00,11.76,11.78,11.75,11.77,632000.0,8.4559,8.4703,8.4487,8.4631,632000.0
2013-12-02 15:20:00,11.77,11.78,11.76,11.77,549600.0,8.4631,8.4703,8.4559,8.4631,549600.0
2013-12-02 15:30:00,11.77,11.77,11.72,11.75,652800.0,8.4631,8.4631,8.4272,8.4487,652800.0
2013-12-02 15:40:00,11.74,11.75,11.73,11.74,944800.0,8.4415,8.4487,8.4343,8.4415,944800.0
2013-12-02 15:50:00,11.74,11.75,11.7,11.74,1636000.0,8.4415,8.4487,8.4128,8.4415,1636000.0
2013-12-03 09:30:00,11.69,11.72,11.4,11.41,1331200.0,8.4056,8.4272,8.1971,8.2043,1331200.0
2013-12-03 09:40:00,11.41,11.54,11.4,11.47,1058400.0,8.2043,8.2977,8.1971,8.2474,1058400.0
2013-12-03 09:50:00,11.47,11.5,11.32,11.4,1238800.0,8.2474,8.269,8.1395,8.1971,1238800.0
2013-12-03 10:00:00,11.4,11.44,11.36,11.38,1182800.0,8.1971,8.2258,8.1683,8.1827,1182800.0
2013-12-03 10:10:00,11.38,11.4,11.23,11.29,1305200.0,8.1827,8.1971,8.0748,8.118,1305200.0
2013-12-03 10:20:00,11.29,11.33,11.23,11.32,1401600.0,8.118,8.1467,8.0748,8.1395,1401600.0
2013-12-03 10:30:00,11.31,11.36,11.28,11.33,718400.0,8.1323,8.1683,8.1108,8.1467,718400.0
2013-12-03 10:40:00,11.33,11.35,11.31,11.33,914400.0,8.1467,8.1611,8.1323,8.1467,914400.0
2013-12-03 10:50:00,11.33,11.34,11.27,11.33,896000.0,8.1467,8.1539,8.1036,8.1467,896000.0
2013-12-03 11:00:00,11.34,11.37,11.31,11.36,1149600.0,8.1539,8.1755,8.1323,8.1683,1149600.0
2013-12-03 11:10:00,11.36,11.38,11.32,11.34,629200.0,8.1683,8.1827,8.1395,8.1539,629200.0
2013-12-03 11:20:00,11.34,11.37,11.33,11.35,764000.0,8.1539,8.1755,8.1467,8.1611,764000.0
2013-12-03 11:30:00,11.35,11.36,11.33,11.36,680800.0,8.1611,8.1683,8.1467,8.1683,680800.0
2013-12-03 11:40:00,11.35,11.37,11.35,11.36,896400.0,8.1611,8.1755,8.1611,8.1683,896400.0
2013-12-03 11:50:00,11.36,11.42,11.36,11.42,734400.0,8.1683,8.2114,8.1683,8.2114,734400.0
2013-12-03 12:00:00,11.41,11.49,11.39,11.49,944800.0,8.2043,8.2618,8.1899,8.2618,944800.0
2013-12-03 12:10:00,11.48,11.56,11.46,11.55,1096000.0,8.2546,8.3121,8.2402,8.3049,1096000.0
2013-12-03 12:20:00,11.55,11.55,11.45,11.47,703200.0,8.3049,8.3049,8.233,8.2474,703200.0
2013-12-03 12:30:00,11.47,11.47,11.42,11.43,356800.0,8.2474,8.2474,8.2114,8.2186,356800.0
2013-12-03 12:40:00,11.43,11.47,11.42,11.42,447200.0,8.2186,8.2474,8.2114,8.2114,447200.0
2013-12-03 12:50:00,11.42,11.43,11.4,11.41,486400.0,8.2114,8.2186,8.1971,8.2043,486400.0
2013-12-03 13:00:00,11.41,11.48,11.41,11.47,268400.0,8.2043,8.2546,8.2043,8.2474,268400.0
2013-12-03 13:10:00,11.47,11.5,11.46,11.5,387200.0,8.2474,8.269,8.2402,8.269,387200.0
2013-12-03 13:20:00,11.5,11.57,11.47,11.48,1079600.0,8.269,8.3193,8.2474,8.2546,1079600.0
2013-12-03 13:30:00,11.47,11.5,11.45,11.47,490400.0,8.2474,8.269,8.233,8.2474,490400.0
2013-12-03 13:40:00,11.47,11.47,11.43,11.45,508000.0,8.2474,8.2474,8.2186,8.233,508000.0
2013-12-03 13:50:00,11.45,11.46,11.43,11.44,716000.0,8.233,8.2402,8.2186,8.2258,716000.0
2013-12-03 14:00:00,11.44,11.44,11.39,11.4,751600.0,8.2258,8.2258,8.1899,8.1971,751600.0
2013-12-03 14:10:00,11.4,11.45,11.4,11.42,762400.0,8.1971,8.233,8.1971,8.2114,762400.0
2013-12-03 14:20:00,11.42,11.44,11.42,11.44,442800.0,8.2114,8.2258,8.2114,8.2258,442800.0
2013-12-03 14:30:00,11.44,11.44,11.42,11.43,416000.0,8.2258,8.2258,8.2114,8.2186,416000.0
2013-12-03 14:40:00,11.42,11.44,11.4,11.44,658000.0,8.2114,8.2258,8.1971,8.2258,658000.0
2013-12-03 14:50:00,11.44,11.5,11.43,11.49,574800.0,8.2258,8.269,8.2186,8.2618,574800.0
2013-12-03 15:00:00,11.49,11.49,11.47,11.49,619200.0,8.2618,8.2618,8.2474,8.2618,619200.0
2013-12-03 15:10:00,11.49,11.51,11.49,11.51,887600.0,8.2618,8.2762,8.2618,8.2762,887600.0
2013-12-03 15:20:00,11.51,11.52,11.49,11.5,499600.0,8.2762,8.2833,8.2618,8.269,499600.0
2013-12-03 15:30:00,11.5,11.51,11.49,11.49,501200.0,8.269,8.2762,8.2618,8.2618,501200.0
2013-12-03 15:40:00,11.49,11.5,11.46,11.48,924000.0,8.2618,8.269,8.2402,8.2546,924000.0
2013-12-03 15:50:00,11.48,11.5,11.47,11.49,1496000.0,8.2546,8.269,8.2474,8.2618,1496000.0
2013-12-04 09:30:00,11.51,11.56,11.47,11.56,838000.0,8.2762,8.3121,8.2474,8.3121,838000.0
2013-12-04 09:40:00,11.57,11.62,11.57,11.6,578400.0,8.3193,8.3553,8.3193,8.3409,578400.0
2013-12-04 09:50:00,11.6,11.67,11.49,11.65,741200.0,8.3409,8.3912,8.2618,8.3768,741200.0
2013-12-04 10:00:00,11.65,11.67,11.6,11.63,450800.0,8.3768,8.3912,8.3409,8.3624,450800.0
2013-12-04 10:10:00,11.63,11.66,11.62,11.62,298000.0,8.3624,8.384,8.3553,8.3553,298000.0
2013-12-04 10:20:00,11.62,11.63,11.59,11.6,256800.0,8.3553,8.3624,8.3337,8.3409,256800.0
2013-12-04 10:30:00,11.6,11.61,11.58,11.6,736400.0,8.3409,8.3481,8.3265,8.3409,736400.0
2013-12-04 10:40:00,11.59,11.61,11.57,11.61,252400.0,8.3337,8.3481,8.3193,8.3481,252400.0
2013-12-04 10:50:00,11.61,11.61,11.58,11.6,451200.0,8.3481,8.3481,8.3265,8.3409,451200.0
2013-12-04 11:00:00,11.6,11.62,11.59,11.61,582000.0,8.3409,8.3553,8.3337,8.3481,582000.0
2013-12-04 11:10:00,11.6,11.6,11.56,11.56,638400.0,8.3409,8.3409,8.3121,8.3121,638400.0
2013-12-04 11:20:00,11.56,11.58,11.53,11.54,339600.0,8.3121,8.3265,8.2905,8.2977,339600.0
2013-12-04 11:30:00,11.54,11.56,11.52,11.56,315600.0,8.2977,8.3121,8.2833,8.3121,315600.0
2013-12-04 11:40:00,11.55,11.6,11.55,11.57,254800.0,8.3049,8.3409,8.3049,8.3193,254800.0
2013-12-04 11:50:00,11.57,11.58,11.55,11.57,279200.0,8.3193,8.3265,8.3049,8.3193,279200.0
2013-12-04 12:00:00,11.57,11.57,11.5,11.53,355200.0,8.3193,8.3193,8.269,8.2905,355200.0
2013-12-04 12:10:00,11.53,11.53,11.5,11.51,289200.0,8.2905,8.2905,8.269,8.2762,289200.0
2013-12-04 12:20:00,11.51,11.54,11.51,11.53,407200.0,8.2762,8.2977,8.2762,8.2905,407200.0
2013-12-04 12:30:00,11.53,11.54,11.5,11.5,231600.0,8.2905,8.2977,8.269,8.269,231600.0
2013-12-04 12:40:00,11.5,11.53,11.5,11.51,325600.0,8.269,8.2905,8.269,8.2762,325600.0
2013-12-04 12:50:00,11.51,11.55,11.51,11.55,211600.0,8.2762,8.3049,8.2762,8.3049,211600.0
2013-12-04 13:00:00,11.54,11.58,11.54,11.57,304800.0,8.2977,8.3265,8.2977,8.3193,304800.0
2013-12-04 13:10:00,11.56,11.58,11.51,11.52,331600.0,8.3121,8.3265,8.2762,8.2833,331600.0
2013-12-04 13:20:00,11.52,11.54,11.52,11.52,504000.0,8.2833,8.2977,8.2833,8.2833,504000.0
2013-12-04 13:30:00,11.52,11.53,11.44,11.47,503600.0,8.2833,8.2905,8.2258,8.2474,503600.0
2013-12-04 13:40:00,11.47,11.5,11.46,11.5,216400.0,8.2474,8.269,8.2402,8.269,216400.0
2013-12-04 13:50:00,11.49,11.53,11.48,11.53,199200.0,8.2618,8.2905,8.2546,8.2905,199200.0
2013-12-04 14:00:00,11.53,11.57,11.51,11.51,229200.0,8.2905,8.3193,8.2762,8.2762,229200.0
2013-12-04 14:10:00,11.51,11.55,11.5,11.51,342800.0,8.2762,8.3049,8.269,8.2762,342800.0
2013-12-04 14:20:00,11.51,11.51,11.46,11.49,409600.0,8.2762,8.2762,8.2402,8.2618,409600.0
2013-12-04 14:30:00,11.49,11.51,11.47,11.47,318000.0,8.2618,8.2762,8.2474,8.2474,318000.0
2013-12-04 14:40:00,11.47,11.48,11.45,11.47,436000.0,8.2474,8.2546,8.233,8.2474,436000.0
2013-12-04 14:50:00,11.47,11.51,11.46,11.49,176000.0,8.2474,8.2762,8.2402,8.2618,176000.0
2013-12-04 15:00:00,11.5,11.52,11.47,11.47,198400.0,8.269,8.2833,8.2474,8.2474,198400.0
2013-12-04 15:10:00,11.47,11.49,11.46,11.48,406000.0,8.2474,8.2618,8.2402,8.2546,406000.0
2013-12-04 15:20:00,11.48,11.48,11.43,11.44,424800.0,8.2546,8.2546,8.2186,8.2258,424800.0
2013-12-04 15:30:00,11.44,11.47,11.42,11.46,642000.0,8.2258,8.2474,8.2114,8.2402,642000.0
2013-12-04 15:40:00,11.46,11.46,11.42,11.44,902000.0,8.2402,8.2402,8.2114,8.2258,902000.0
2013-12-04 15:50:00,11.44,11.45,11.41,11.45,1455600.0,8.2258,8.233,8.2043,8.233,1455600.0
2013-12-05 09:30:00,11.41,11.53,11.38,11.53,597600.0,8.2043,8.2905,8.1827,8.2905,597600.0
2013-12-05 09:40:00,11.53,11.54,11.39,11.45,899600.0,8.2905,8.2977,8.1899,8.233,899600.0
2013-12-05 09:50:00,11.44,11.46,11.41,11.45,801600.0,8.2258,8.2402,8.2043,8.233,801600.0
2013-12-05 10:00:00,11.45,11.5,11.45,11.46,656400.0,8.233,8.269,8.233,8.2402,656400.0
2013-12-05 10:10:00,11.46,11.46,11.38,11.41,476400.0,8.2402,8.2402,8.1827,8.2043,476400.0
2013-12-05 10:20:00,11.41,11.43,11.35,11.42,437200.0,8.2043,8.2186,8.1611,8.2114,437200.0
2013-12-05 10:30:00,11.42,11.43,11.36,11.41,270000.0,8.2114,8.2186,8.1683,8.2043,270000.0
2013-12-05 10:40:00,11.41,11.42,11.34,11.37,334000.0,8.2043,8.2114,8.1539,8.1755,334000.0
2013-12-05 10:50:00,11.37,11.39,11.36,11.37,209200.0,8.1755,8.1899,8.1683,8.1755,209200.0
2013-12-05 11:00:00,11.37,11.4,11.35,11.35,232400.0,8.1755,8.1971,8.1611,8.1611,232400.0
2013-12-05 11:10:00,11.35,11.38,11.33,11.36,278400.0,8.1611,8.1827,8.1467,8.1683,278400.0
2013-12-05 11:20:00,11.36,11.39,11.35,11.37,240400.0,8.1683,8.1899,8.1611,8.1755,240400.0
2013-12-05 11:30:00,11.37,11.38,11.33,11.35,163600.0,8.1755,8.1827,8.1467,8.1611,163600.0
2013-12-05 11:40:00,11.35,11.37,11.34,11.34,171600.0,8.1611,8.1755,8.1539,8.1539,171600.0
2013-12-05 11:50:00,11.34,11.36,11.34,11.34,206800.0,8.1539,8.1683,8.1539,8.1539,206800.0
2013-12-05 12:00:00,11.34,11.35,11.33,11.33,345200.0,8.1539,8.1611,8.1467,8.1467,345200.0
2013-12-05 12:10:00,11.33,11.34,11.32,11.33,205200.0,8.1467,8.1539,8.1395,8.1467,205200.0
2013-12-05 12:20:00,11.33,11.36,11.32,11.35,382000.0,8.1467,8.1683,8.1395,8.1611,382000.0
2013-12-05 12:30:00,11.35,11.36,11.34,11.36,202000.0,8.1611,8.1683,8.1539,8.1683,202000.0
2013-12-05 12:40:00,11.36,11.4,11.35,11.38,326000.0,8.1683,8.1971,8.1611,8.1827,326000.0
2013-12-05 12:50:00,11.38,11.39,11.36,11.37,409600.0,8.1827,8.1899,8.1683,8.1755,409600.0
2013-12-05 13:00:00,11.36,11.37,11.35,11.36,117600.0,8.1683,8.1755,8.1611,8.1683,117600.0
2013-12-05 13:10:00,11.36,11.36,11.33,11.33,122000.0,8.1683,8.1683,8.1467,8.1467,122000.0
2013-12-05 13:20:00,11.33,11.33,11.31,11.33,210400.0,8.1467,8.1467,8.1323,8.1467,210400.0
2013-12-05 13:30:00,11.33,11.34,11.31,11.33,814000.0,8.1467,8.1539,8.1323,8.1467,814000.0
2013-12-05 13:40:00,11.33,11.36,11.33,11.33,210800.0,8.1467,8.1683,8.1467,8.1467,210800.0
2013-12-05 13:50:00,11.34,11.35,11.33,11.35,300000.0,8.1539,8.1611,8.1467,8.1611,300000.0
2013-12-05 14:00:00,11.35,11.38,11.34,11.37,224000.0,8.1611,8.1827,8.1539,8.1755,224000.0
2013-12-05 14:10:00,11.37,11.38,11.32,11.34,401200.0,8.1755,8.1827,8.1395,8.1539,401200.0
2013-12-05 14:20:00,11.34,11.37,11.34,11.36,362800.0,8.1539,8.1755,8.1539,8.1683,362800.0
2013-12-05 14:30:00,11.35,11.36,11.33,11.35,419600.0,8.1611,8.1683,8.1467,8.1611,419600.0
2013-12-05 14:40:00,11.35,11.37,11.33,11.33,440400.0,8.1611,8.1755,8.1467,8.1467,440400.0
2013-12-05 14:50:00,11.33,11.33,11.29,11.31,319200.0,8.1467,8.1467,8.118,8.1323,319200.0
2013-12-05 15:00:00,11.31,11.35,11.28,11.33,495600.0,8.1323,8.1611,8.1108,8.1467,495600.0
2013-12-05 15:10:00,11.33,11.35,11.33,11.34,464000.0,8.1467,8.1611,8.1467,8.1539,464000.0
2013-12-05 15:20:00,11.34,11.35,11.32,11.32,584800.0,8.1539,8.1611,8.1395,8.1395,584800.0
2013-12-05 15:30:00,11.32,11.34,11.31,11.31,480400.0,8.1395,8.1539,8.1323,8.1323,480400.0
2013-12-05 15:40:00,11.32,11.32,11.28,11.29,818000.0,8.1395,8.1395,8.1108,8.118,818000.0
2013-12-05 15:50:00,11.29,11.3,11.27,11.28,1176400.0,8.118,8.1252,8.1036,8.1108,1176400.0
2013-12-06 09:30:00,11.42,11.63,11.41,11.54,870000.0,8.2114,8.3624,8.2043,8.2977,870000.0
2013-12-06 09:40:00,11.53,11.53,11.33,11.35,576800.0,8.2905,8.2905,8.1467,8.1611,576800.0
2013-12-06 09:50:00,11.35,11.37,11.31,11.33,456000.0,8.1611,8.1755,8.1323,8.1467,456000.0
2013-12-06 10:00:00,11.35,11.36,11.29,11.32,615600.0,8.1611,8.1683,8.118,8.1395,615600.0
2013-12-06 10:10:00,11.32,11.32,11.27,11.31,250400.0,8.1395,8.1395,8.1036,8.1323,250400.0
2013-12-06 10:20:00,11.31,11.32,11.28,11.28,239600.0,8.1323,8.1395,8.1108,8.1108,239600.0
2013-12-06 10:30:00,11.28,11.3,11.26,11.29,464800.0,8.1108,8.1252,8.0964,8.118,464800.0
2013-12-06 10:40:00,11.29,11.31,11.28,11.31,295600.0,8.118,8.1323,8.1108,8.1323,295600.0
2013-12-06 10:50:00,11.31,11.36,11.3,11.35,236000.0,8.1323,8.1683,8.1252,8.1611,236000.0
2013-12-06 11:00:00,11.35,11.37,11.34,11.37,351200.0,8.1611,8.1755,8.1539,8.1755,351200.0
2013-12-06 11:10:00,11.37,11.37,11.33,11.34,186400.0,8.1755,8.1755,8.1467,8.1539,186400.0
2013-12-06 11:20:00,11.34,11.35,11.32,11.32,160400.0,8.1539,8.1611,8.1395,8.1395,160400.0
2013-12-06 11:30:00,11.32,11.33,11.26,11.26,758800.0,8.1395,8.1467,8.0964,8.0964,758800.0
2013-12-06 11:40:00,11.26,11.32,11.26,11.32,620400.0,8.0964,8.1395,8.0964,8.1395,620400.0
2013-12-06 11:50:00,11.32,11.33,11.3,11.31,555200.0,8.1395,8.1467,8.1252,8.1323,555200.0
2013-12-06 12:00:00,11.31,11.34,11.31,11.32,375200.0,8.1323,8.1539,8.1323,8.1395,375200.0
2013-12-06 12:10:00,11.32,11.34,11.3,11.34,452000.0,8.1395,8.1539,8.1252,8.1539,452000.0
2013-12-06 12:20:00,11.34,11.37,11.34,11.34,164400.0,8.1539,8.1755,8.1539,8.1539,164400.0
2013-12-06 12:30:00,11.34,11.34,11.31,11.34,247600.0,8.1539,8.1539,8.1323,8.1539,247600.0
2013-12-06 12:40:00,11.34,11.35,11.31,11.33,251600.0,8.1539,8.1611,8.1323,8.1467,251600.0
2013-12-06 12:50:00,11.33,11.33,11.31,11.31,205600.0,8.1467,8.1467,8.1323,8.1323,205600.0
2013-12-06 13:00:00,11.31,11.32,11.28,11.28,370000.0,8.1323,8.1395,8.1108,8.1108,370000.0
2013-12-06 13:10:00,11.28,11.31,11.28,11.31,154000.0,8.1108,8.1323,8.1108,8.1323,154000.0
2013-12-06 13:20:00,11.32,11.33,11.29,11.29,182800.0,8.1395,8.1467,8.118,8.118,182800.0
2013-12-06 13:30:00,11.3,11.32,11.3,11.3,181200.0,8.1252,8.1395,8.1252,8.1252,181200.0
2013-12-06 13:40:00,11.31,11.31,11.29,11.29,338800.0,8.1323,8.1323,8.118,8.118,338800.0
2013-12-06 13:50:00,11.29,11.31,11.29,11.3,648000.0,8.118,8.1323,8.118,8.1252,648000.0
2013-12-06 14:00:00,11.31,11.31,11.28,11.29,318400.0,8.1323,8.1323,8.1108,8.118,318400.0
2013-12-06 14:10:00,11.29,11.29,11.28,11.29,131600.0,8.118,8.118,8.1108,8.118,131600.0
2013-12-06 14:20:00,11.29,11.29,11.28,11.28,392000.0,8.118,8.118,8.1108,8.1108,392000.0
2013-12-06 14:30:00,11.28,11.3,11.28,11.3,150000.0,8.1108,8.1252,8.1108,8.1252,150000.0
2013-12-06 14:40:00,11.3,11.3,11.28,11.28,237600.0,8.1252,8.1252,8.1108,8.1108,237600.0
2013-12-06 14:50:00,11.28,11.29,11.26,11.27,229200.0,8.1108,8.118,8.0964,8.1036,229200.0
2013-12-06 15:00:00,11.27,11.27,11.25,11.26,282400.0,8.1036,8.1036,8.0892,8.0964,282400.0
2013-12-06 15:10:00,11.26,11.27,11.24,11.25,282000.0,8.0964,8.1036,8.082,8.0892,282000.0
2013-12-06 15:20:00,11.25,11.25,11.24,11.24,194800.0,8.0892,8.0892,8.082,8.082,194800.0
2013-12-06 15:30:00,11.24,11.25,11.22,11.22,498800.0,8.082,8.0892,8.0676,8.0676,498800.0
2013-12-06 15:40:00,11.23,11.28,11.23,11.27,748400.0,8.0748,8.1108,8.0748,8.1036,748400.0
2013-12-06 15:50:00,11.27,11.29,11.27,11.27,1026400.0,8.1036,8.118,8.1036,8.1036,1026400.0
2013-12-09 09:30:00,11.27,11.44,11.25,11.43,894800.0,8.1036,8.2258,8.0892,8.2186,894800.0
2013-12-09 09:40:00,11.43,11.53,11.36,11.36,1256400.0,8.2186,8.2905,8.1683,8.1683,1256400.0
2013-12-09 09:50:00,11.37,11.37,11.31,11.34,516000.0,8.1755,8.1755,8.1323,8.1539,516000.0
2013-12-09 10:00:00,11.33,11.38,11.33,11.34,386800.0,8.1467,8.1827,8.1467,8.1539,386800.0
2013-12-09 10:10:00,11.34,11.34,11.32,11.32,429600.0,8.1539,8.1539,8.1395,8.1395,429600.0
2013-12-09 10:20:00,11.33,11.37,11.32,11.35,508800.0,8.1467,8.1755,8.1395,8.1611,508800.0
2013-12-09 10:30:00,11.35,11.45,11.34,11.45,1271200.0,8.1611,8.233,8.1539,8.233,1271200.0
2013-12-09 10:40:00,11.45,11.45,11.42,11.43,280800.0,8.233,8.233,8.2114,8.2186,280800.0
2013-12-09 10:50:00,11.43,11.47,11.41,11.42,382400.0,8.2186,8.2474,8.2043,8.2114,382400.0
2013-12-09 11:00:00,11.42,11.43,11.41,11.43,416400.0,8.2114,8.2186,8.2043,8.2186,416400.0
2013-12-09 11:10:00,11.43,11.43,11.4,11.42,757600.0,8.2186,8.2186,8.1971,8.2114,757600.0
2013-12-09 11:20:00,11.42,11.45,11.42,11.44,249200.0,8.2114,8.233,8.2114,8.2258,249200.0
2013-12-09 11:30:00,11.44,11.44,11.41,11.42,417200.0,8.2258,8.2258,8.2043,8.2114,417200.0
2013-12-09 11:40:00,11.42,11.43,11.4,11.42,302400.0,8.2114,8.2186,8.1971,8.2114,302400.0
2013-12-09 11:50:00,11.42,11.44,11.42,11.43,215200.0,8.2114,8.2258,8.2114,8.2186,215200.0
2013-12-09 12:00:00,11.43,11.44,11.42,11.42,294000.0,8.2186,8.2258,8.2114,8.2114,294000.0
2013-12-09 12:10:00,11.43,11.43,11.38,11.39,340000.0,8.2186,8.2186,8.1827,8.1899,340000.0
2013-12-09 12:20:00,11.39,11.4,11.37,11.37,200800.0,8.1899,8.1971,8.1755,8.1755,200800.0
2013-12-09 12:30:00,11.37,11.39,11.37,11.39,134400.0,8.1755,8.1899,8.1755,8.1899,134400.0
2013-12-09 12:40:00,11.39,11.41,11.39,11.4,142000.0,8.1899,8.2043,8.1899,8.1971,142000.0
2013-12-09 12:50:00,11.4,11.41,11.4,11.4,134800.0,8.1971,8.2043,8.1971,8.1971,134800.0
2013-12-09 13:00:00,11.4,11.4,11.35,11.35,325600.0,8.1971,8.1971,8.1611,8.1611,325600.0
2013-12-09 13:10:00,11.35,11.36,11.34,11.35,222400.0,8.1611,8.1683,8.1539,8.1611,222400.0
2013-12-09 13:20:00,11.35,11.37,11.33,11.34,347600.0,8.1611,8.1755,8.1467,8.1539,347600.0
2013-12-09 13:30:00,11.34,11.35,11.33,11.35,116400.0,8.1539,8.1611,8.1467,8.1611,116400.0
2013-12-09 13:40:00,11.35,11.35,11.33,11.33,215200.0,8.1611,8.1611,8.1467,8.1467,215200.0
2013-12-09 13:50:00,11.33,11.34,11.32,11.33,193200.0,8.1467,8.1539,8.1395,8.1467,193200.0
2013-12-09 14:00:00,11.33,11.33,11.31,11.32,205600.0,8.1467,8.1467,8.1323,8.1395,205600.0
2013-12-09 14:10:00,11.32,11.34,11.31,11.31,305200.0,8.1395,8.1539,8.1323,8.1323,305200.0
2013-12-09 14:20:00,11.31,11.32,11.29,11.32,444400.0,8.1323,8.1395,8.118,8.1395,444400.0
2013-12-09 14:30:00,11.31,11.34,11.31,11.33,191600.0,8.1323,8.1539,8.1323,8.1467,191600.0
2013-12-09 14:40:00,11.33,11.34,11.31,11.32,158400.0,8.1467,8.1539,8.1323,8.1395,158400.0
2013-12-09 14:50:00,11.32,11.35,11.31,11.35,397200.0,8.1395,8.1611,8.1323,8.1611,397200.0
2013-12-09 15:00:00,11.35,11.35,11.34,11.35,325600.0,8.1611,8.1611,8.1539,8.1611,325600.0
2013-12-09 15:10:00,11.35,11.36,11.34,11.36,369600.0,8.1611,8.1683,8.1539,8.1683,369600.0
2013-12-09 15:20:00,11.36,11.37,11.35,11.37,615600.0,8.1683,8.1755,8.1611,8.1755,615600.0
2013-12-09 15:30:00,11.37,11.4,11.37,11.39,890800.0,8.1755,8.1971,8.1755,8.1899,890800.0
2013-12-09 15:40:00,11.39,11.4,11.31,11.38,1671600.0,8.1899,8.1971,8.1323,8.1827,1671600.0
2013-12-09 15:50:00,11.38,11.4,11.37,11.4,1468000.0,8.1827,8.1971,8.1755,8.1971,1468000.0
2013-12-10 09:30:00,11.38,11.44,11.32,11.36,735600.0,8.1827,8.2258,8.1395,8.1683,735600.0
2013-12-10 09:40:00,11.36,11.4,11.33,11.34,294000.0,8.1683,8.1971,8.1467,8.1539,294000.0
2013-12-10 09:50:00,11.34,11.35,11.3,11.35,299200.0,8.1539,8.1611,8.1252,8.1611,299200.0
2013-12-10 10:00:00,11.36,11.4,11.35,11.38,465200.0,8.1683,8.1971,8.1611,8.1827,465200.0
2013-12-10 10:10:00,11.38,11.39,11.34,11.38,399600.0,8.1827,8.1899,8.1539,8.1827,399600.0
2013-12-10 10:20:00,11.38,11.39,11.34,11.35,336800.0,8.1827,8.1899,8.1539,8.1611,336800.0
2013-12-10 10:30:00,11.35,11.42,11.35,11.4,342400.0,8.1611,8.2114,8.1611,8.1971,342400.0
2013-12-10 10:40:00,11.4,11.42,11.36,11.38,730000.0,8.1971,8.2114,8.1683,8.1827,730000.0
2013-12-10 10:50:00,11.38,11.4,11.37,11.37,486400.0,8.1827,8.1971,8.1755,8.1755,486400.0
2013-12-10 11:00:00,11.37,11.4,11.36,11.39,460000.0,8.1755,8.1971,8.1683,8.1899,460000.0
2013-12-10 11:10:00,11.39,11.42,11.35,11.41,466800.0,8.1899,8.2114,8.1611,8.2043,466800.0
2013-12-10 11:20:00,11.41,11.43,11.39,11.39,581200.0,8.2043,8.2186,8.1899,8.1899,581200.0
2013-12-10 11:30:00,11.39,11.41,11.38,11.41,476800.0,8.1899,8.2043,8.1827,8.2043,476800.0
2013-12-10 11:40:00,11.41,11.44,11.4,11.4,250400.0,8.2043,8.2258,8.1971,8.1971,250400.0
2013-12-10 11:50:00,11.4,11.4,11.39,11.4,181600.0,8.1971,8.1971,8.1899,8.1971,181600.0
2013-12-10 12:00:00,11.39,11.41,11.35,11.35,394000.0,8.1899,8.2043,8.1611,8.1611,394000.0
2013-12-10 12:10:00,11.35,11.38,11.33,11.38,494400.0,8.1611,8.1827,8.1467,8.1827,494400.0
2013-12-10 12:20:00,11.38,11.43,11.37,11.42,220400.0,8.1827,8.2186,8.1755,8.2114,220400.0
2013-12-10 12:30:00,11.41,11.43,11.39,11.43,202400.0,8.2043,8.2186,8.1899,8.2186,202400.0
2013-12-10 12:40:00,11.43,11.47,11.43,11.47,272800.0,8.2186,8.2474,8.2186,8.2474,272800.0
2013-12-10 12:50:00,11.47,11.48,11.44,11.45,412400.0,8.2474,8.2546,8.2258,8.233,412400.0
2013-12-10 13:00:00,11.45,11.46,11.41,11.41,265200.0,8.233,8.2402,8.2043,8.2043,265200.0
2013-12-10 13:10:00,11.4,11.4,11.38,11.38,196000.0,8.1971,8.1971,8.1827,8.1827,196000.0
2013-12-10 13:20:00,11.38,11.41,11.38,11.4,281200.0,8.1827,8.2043,8.1827,8.1971,281200.0
2013-12-10 13:30:00,11.4,11.44,11.4,11.43,164800.0,8.1971,8.2258,8.1971,8.2186,164800.0
2013-12-10 13:40:00,11.43,11.44,11.42,11.44,191600.0,8.2186,8.2258,8.2114,8.2258,191600.0
2013-12-10 13:50:00,11.44,11.45,11.41,11.43,410400.0,8.2258,8.233,8.2043,8.2186,410400.0
2013-12-10 14:00:00,11.43,11.45,11.43,11.44,172800.0,8.2186,8.233,8.2186,8.2258,172800.0
2013-12-10 14:10:00,11.44,11.45,11.43,11.45,113200.0,8.2258,8.233,8.2186,8.233,113200.0
2013-12-10 14:20:00,11.45,11.46,11.44,11.46,256400.0,8.233,8.2402,8.2258,8.2402,256400.0
2013-12-10 14:30:00,11.46,11.47,11.43,11.44,247200.0,8.2402,8.2474,8.2186,8.2258,247200.0
2013-12-10 14:40:00,11.43,11.45,11.43,11.45,188800.0,8.2186,8.233,8.2186,8.233,188800.0
2013-12-10 14:50:00,11.45,11.45,11.43,11.44,194800.0,8.233,8.233,8.2186,8.2258,194800.0
2013-12-10 15:00:00,11.44,11.45,11.43,11.44,320400.0,8.2258,8.233,8.2186,8.2258,320400.0
2013-12-10 15:10:00,11.45,11.45,11.42,11.42,374000.0,8.233,8.233,8.2114,8.2114,374000.0
2013-12-10 15:20:00,11.42,11.44,11.42,11.42,350800.0,8.2114,8.2258,8.2114,8.2114,350800.0
2013-12-10 15:30:00,11.42,11.43,11.42,11.42,314800.0,8.2114,8.2186,8.2114,8.2114,314800.0
2013-12-10 15:40:00,11.42,11.45,11.42,11.45,605200.0,8.2114,8.233,8.2114,8.233,605200.0
2013-12-10 15:50:00,11.45,11.46,11.44,11.44,1293200.0,8.233,8.2402,8.2258,8.2258,1293200.0
2013-12-11 09:30:00,11.44,11.59,11.42,11.54,573200.0,8.2258,8.3337,8.2114,8.2977,573200.0
2013-12-11 09:40:00,11.54,11.61,11.52,11.56,511600.0,8.2977,8.3481,8.2833,8.3121,511600.0
2013-12-11 09:50:00,11.56,11.61,11.55,11.61,263600.0,8.3121,8.3481,8.3049,8.3481,263600.0
2013-12-11 10:00:00,11.61,11.61,11.5,11.51,334000.0,8.3481,8.3481,8.269,8.2762,334000.0
2013-12-11 10:10:00,11.51,11.55,11.5,11.51,209600.0,8.2762,8.3049,8.269,8.2762,209600.0
2013-12-11 10:20:00,11.5,11.53,11.47,11.49,288400.0,8.269,8.2905,8.2474,8.2618,288400.0
2013-12-11 10:30:00,11.48,11.53,11.47,11.51,259600.0,8.2546,8.2905,8.2474,8.2762,259600.0
2013-12-11 10:40:00,11.51,11.54,11.49,11.51,225600.0,8.2762,8.2977,8.2618,8.2762,225600.0
2013-12-11 10:50:00,11.52,11.58,11.5,11.56,367600.0,8.2833,8.3265,8.269,8.3121,367600.0
2013-12-11 11:00:00,11.56,11.58,11.55,11.56,425600.0,8.3121,8.3265,8.3049,8.3121,425600.0
2013-12-11 11:10:00,11.56,11.57,11.52,11.54,257200.0,8.3121,8.3193,8.2833,8.2977,257200.0
2013-12-11 11:20:00,11.54,11.56,11.53,11.54,170800.0,8.2977,8.3121,8.2905,8.2977,170800.0
2013-12-11 11:30:00,11.54,11.54,11.5,11.51,249200.0,8.2977,8.2977,8.269,8.2762,249200.0
2013-12-11 11:40:00,11.51,11.52,11.49,11.5,206800.0,8.2762,8.2833,8.2618,8.269,206800.0
2013-12-11 11:50:00,11.51,11.51,11.47,11.49,456400.0,8.2762,8.2762,8.2474,8.2618,456400.0
2013-12-11 12:00:00,11.48,11.49,11.46,11.47,385600.0,8.2546,8.2618,8.2402,8.2474,385600.0
2013-12-11 12:10:00,11.47,11.47,11.42,11.46,254800.0,8.2474,8.2474,8.2114,8.2402,254800.0
2013-12-11 12:20:00,11.46,11.47,11.43,11.46,495200.0,8.2402,8.2474,8.2186,8.2402,495200.0
2013-12-11 12:30:00,11.46,11.48,11.45,11.48,150400.0,8.2402,8.2546,8.233,8.2546,150400.0
2013-12-11 12:40:00,11.48,11.48,11.46,11.47,184800.0,8.2546,8.2546,8.2402,8.2474,184800.0
2013-12-11 12:50:00,11.47,11.47,11.43,11.44,136400.0,8.2474,8.2474,8.2186,8.2258,136400.0
2013-12-11 13:00:00,11.44,11.47,11.43,11.44,162800.0,8.2258,8.2474,8.2186,8.2258,162800.0
2013-12-11 13:10:00,11.44,11.44,11.42,11.42,155600.0,8.2258,8.2258,8.2114,8.2114,155600.0
2013-12-11 13:20:00,11.42,11.45,11.42,11.44,120400.0,8.2114,8.233,8.2114,8.2258,120400.0
2013-12-11 13:30:00,11.44,11.45,11.43,11.45,113600.0,8.2258,8.233,8.2186,8.233,113600.0
2013-12-11 13:40:00,11.45,11.47,11.45,11.46,204000.0,8.233,8.2474,8.233,8.2402,204000.0
2013-12-11 13:50:00,11.46,11.46,11.42,11.42,231200.0,8.2402,8.2402,8.2114,8.2114,231200.0
2013-12-11 14:00:00,11.43,11.43,11.38,11.4,298800.0,8.2186,8.2186,8.1827,8.1971,298800.0
2013-12-11 14:10:00,11.4,11.4,11.34,11.36,331600.0,8.1971,8.1971,8.1539,8.1683,331600.0
2013-12-11 14:20:00,11.35,11.38,11.35,11.38,148000.0,8.1611,8.1827,8.1611,8.1827,148000.0
2013-12-11 14:30:00,11.38,11.38,11.35,11.36,111600.0,8.1827,8.1827,8.1611,8.1683,111600.0
2013-12-11 14:40:00,11.36,11.38,11.36,11.37,147200.0,8.1683,8.1827,8.1683,8.1755,147200.0
2013-12-11 14:50:00,11.38,11.38,11.35,11.36,199600.0,8.1827,8.1827,8.1611,8.1683,199600.0
2013-12-11 15:00:00,11.36,11.36,11.33,11.33,205600.0,8.1683,8.1683,8.1467,8.1467,205600.0
2013-12-11 15:10:00,11.33,11.34,11.26,11.29,581200.0,8.1467,8.1539,8.0964,8.118,581200.0
2013-12-11 15:20:00,11.3,11.31,11.26,11.29,428000.0,8.1252,8.1323,8.0964,8.118,428000.0
2013-12-11 15:30:00,11.29,11.31,11.27,11.28,540400.0,8.118,8.1323,8.1036,8.1108,540400.0
2013-12-11 15:40:00,11.28,11.3,11.27,11.3,690000.0,8.1108,8.1252,8.1036,8.1252,690000.0
2013-12-11 15:50:00,11.3,11.31,11.29,11.3,908400.0,8.1252,8.1323,8.118,8.1252,908400.0
2013-12-12 09:30:00,11.28,11.39,11.27,11.39,429600.0,8.1108,8.1899,8.1036,8.1899,429600.0
2013-12-12 09:40:00,11.38,11.49,11.38,11.46,336800.0,8.1827,8.2618,8.1827,8.2402,336800.0
2013-12-12 09:50:00,11.45,11.53,11.41,11.53,488400.0,8.233,8.2905,8.2043,8.2905,488400.0
2013-12-12 10:00:00,11.53,11.58,11.41,11.41,537200.0,8.2905,8.3265,8.2043,8.2043,537200.0
2013-12-12 10:10:00,11.41,11.47,11.4,11.42,502800.0,8.2043,8.2474,8.1971,8.2114,502800.0
2013-12-12 10:20:00,11.42,11.46,11.39,11.42,366800.0,8.2114,8.2402,8.1899,8.2114,366800.0
2013-12-12 10:30:00,11.42,11.5,11.42,11.48,413600.0,8.2114,8.269,8.2114,8.2546,413600.0
2013-12-12 10:40:00,11.48,11.54,11.45,11.52,338800.0,8.2546,8.2977,8.233,8.2833,338800.0
2013-12-12 10:50:00,11.53,11.57,11.53,11.55,314000.0,8.2905,8.3193,8.2905,8.3049,314000.0
2013-12-12 11:00:00,11.55,11.6,11.55,11.6,252800.0,8.3049,8.3409,8.3049,8.3409,252800.0
2013-12-12 11:10:00,11.59,11.6,11.56,11.58,308800.0,8.3337,8.3409,8.3121,8.3265,308800.0
2013-12-12 11:20:00,11.58,11.58,11.54,11.56,227200.0,8.3265,8.3265,8.2977,8.3121,227200.0
2013-12-12 11:30:00,11.56,11.59,11.56,11.57,294800.0,8.3121,8.3337,8.3121,8.3193,294800.0
2013-12-12 11:40:00,11.58,11.62,11.57,11.62,204000.0,8.3265,8.3553,8.3193,8.3553,204000.0
2013-12-12 11:50:00,11.62,11.62,11.59,11.61,172000.0,8.3553,8.3553,8.3337,8.3481,172000.0
2013-12-12 12:00:00,11.61,11.61,11.58,11.59,176000.0,8.3481,8.3481,8.3265,8.3337,176000.0
2013-12-12 12:10:00,11.59,11.61,11.58,11.59,165600.0,8.3337,8.3481,8.3265,8.3337,165600.0
2013-12-12 12:20:00,11.59,11.6,11.54,11.55,200400.0,8.3337,8.3409,8.2977,8.3049,200400.0
2013-12-12 12:30:00,11.55,11.55,11.52,11.55,122800.0,8.3049,8.3049,8.2833,8.3049,122800.0
2013-12-12 12:40:00,11.55,11.56,11.53,11.56,113600.0,8.3049,8.3121,8.2905,8.3121,113600.0
2013-12-12 12:50:00,11.56,11.56,11.54,11.54,269600.0,8.3121,8.3121,8.2977,8.2977,269600.0
2013-12-12 13:00:00,11.54,11.55,11.52,11.53,205600.0,8.2977,8.3049,8.2833,8.2905,205600.0
2013-12-12 13:10:00,11.53,11.53,11.52,11.53,182800.0,8.2905,8.2905,8.2833,8.2905,182800.0
2013-12-12 13:20:00,11.53,11.53,11.51,11.52,114800.0,8.2905,8.2905,8.2762,8.2833,114800.0
2013-12-12 13:30:00,11.52,11.52,11.5,11.52,220800.0,8.2833,8.2833,8.269,8.2833,220800.0
2013-12-12 13:40:00,11.52,11.53,11.51,11.52,134000.0,8.2833,8.2905,8.2762,8.2833,134000.0
2013-12-12 13:50:00,11.52,11.52,11.51,11.52,136400.0,8.2833,8.2833,8.2762,8.2833,136400.0
2013-12-12 14:00:00,11.51,11.54,11.51,11.53,244000.0,8.2762,8.2977,8.2762,8.2905,244000.0
2013-12-12 14:10:00,11.53,11.53,11.5,11.51,142000.0,8.2905,8.2905,8.269,8.2762,142000.0
2013-12-12 14:20:00,11.51,11.52,11.49,11.49,312000.0,8.2762,8.2833,8.2618,8.2618,312000.0
2013-12-12 14:30:00,11.49,11.5,11.47,11.47,139200.0,8.2618,8.269,8.2474,8.2474,139200.0
2013-12-12 14:40:00,11.47,11.5,11.47,11.48,234400.0,8.2474,8.269,8.2474,8.2546,234400.0
2013-12-12 14:50:00,11.48,11.49,11.44,11.44,278800.0,8.2546,8.2618,8.2258,8.2258,278800.0
2013-12-12 15:00:00,11.45,11.46,11.42,11.43,358800.0,8.233,8.2402,8.2114,8.2186,358800.0
2013-12-12 15:10:00,11.43,11.44,11.41,11.42,356400.0,8.2186,8.2258,8.2043,8.2114,356400.0
2013-12-12 15:20:00,11.42,11.45,11.42,11.43,391600.0,8.2114,8.233,8.2114,8.2186,391600.0
2013-12-12 15:30:00,11.43,11.44,11.42,11.42,555200.0,8.2186,8.2258,8.2114,8.2114,555200.0
2013-12-12 15:40:00,11.42,11.44,11.42,11.42,811200.0,8.2114,8.2258,8.2114,8.2114,811200.0
2013-12-12 15:50:00,11.42,11.43,11.38,11.4,1216000.0,8.2114,8.2186,8.1827,8.1971,1216000.0
2013-12-13 09:30:00,11.5,11.72,11.5,11.72,808400.0,8.269,8.4272,8.269,8.4272,808400.0
2013-12-13 09:40:00,11.7,11.72,11.57,11.59,441200.0,8.4128,8.4272,8.3193,8.3337,441200.0
2013-12-13 09:50:00,11.58,11.64,11.58,11.61,641600.0,8.3265,8.3696,8.3265,8.3481,641600.0
2013-12-13 10:00:00,11.61,11.74,11.61,11.72,725200.0,8.3481,8.4415,8.3481,8.4272,725200.0
2013-12-13 10:10:00,11.72,11.78,11.7,11.78,787600.0,8.4272,8.4703,8.4128,8.4703,787600.0
2013-12-13 10:20:00,11.78,11.84,11.72,11.74,1253200.0,8.4703,8.5134,8.4272,8.4415,1253200.0
2013-12-13 10:30:00,11.74,11.76,11.7,11.72,737600.0,8.4415,8.4559,8.4128,8.4272,737600.0
2013-12-13 10:40:00,11.72,11.72,11.71,11.72,350400.0,8.4272,8.4272,8.42,8.4272,350400.0
2013-12-13 10:50:00,11.72,11.79,11.69,11.78,787600.0,8.4272,8.4775,8.4056,8.4703,787600.0
2013-12-13 11:00:00,11.78,11.8,11.71,11.72,374800.0,8.4703,8.4847,8.42,8.4272,374800.0
2013-12-13 11:10:00,11.73,11.81,11.72,11.81,278400.0,8.4343,8.4919,8.4272,8.4919,278400.0
2013-12-13 11:20:00,11.81,11.81,11.77,11.79,292800.0,8.4919,8.4919,8.4631,8.4775,292800.0
2013-12-13 11:30:00,11.79,11.84,11.78,11.84,323600.0,8.4775,8.5134,8.4703,8.5134,323600.0
2013-12-13 11:40:00,11.84,11.89,11.84,11.86,504000.0,8.5134,8.5494,8.5134,8.5278,504000.0
2013-12-13 11:50:00,11.86,11.86,11.82,11.85,390800.0,8.5278,8.5278,8.4991,8.5206,390800.0
2013-12-13 12:00:00,11.85,11.89,11.85,11.88,860000.0,8.5206,8.5494,8.5206,8.5422,860000.0
2013-12-13 12:10:00,11.89,11.89,11.84,11.84,491200.0,8.5494,8.5494,8.5134,8.5134,491200.0
2013-12-13 12:20:00,11.84,11.86,11.81,11.81,347600.0,8.5134,8.5278,8.4919,8.4919,347600.0
2013-12-13 12:30:00,11.81,11.85,11.81,11.85,205600.0,8.4919,8.5206,8.4919,8.5206,205600.0
2013-12-13 12:40:00,11.85,11.85,11.82,11.84,281600.0,8.5206,8.5206,8.4991,8.5134,281600.0
2013-12-13 12:50:00,11.84,11.89,11.84,11.88,305200.0,8.5134,8.5494,8.5134,8.5422,305200.0
2013-12-13 13:00:00,11.88,11.9,11.87,11.87,313600.0,8.5422,8.5566,8.535,8.535,313600.0
2013-12-13 13:10:00,11.87,11.89,11.86,11.88,143200.0,8.535,8.5494,8.5278,8.5422,143200.0
2013-12-13 13:20:00,11.88,11.89,11.86,11.87,212000.0,8.5422,8.5494,8.5278,8.535,212000.0
2013-12-13 13:30:00,11.87,11.88,11.84,11.84,260000.0,8.535,8.5422,8.5134,8.5134,260000.0
2013-12-13 13:40:00,11.84,11.86,11.83,11.86,230400.0,8.5134,8.5278,8.5063,8.5278,230400.0
2013-12-13 13:50:00,11.86,11.86,11.84,11.84,169200.0,8.5278,8.5278,8.5134,8.5134,169200.0
2013-12-13 14:00:00,11.84,11.84,11.83,11.84,359200.0,8.5134,8.5134,8.5063,8.5134,359200.0
2013-12-13 14:10:00,11.84,11.85,11.82,11.85,325200.0,8.5134,8.5206,8.4991,8.5206,325200.0
2013-12-13 14:20:00,11.85,11.85,11.83,11.84,316800.0,8.5206,8.5206,8.5063,8.5134,316800.0
2013-12-13 14:30:00,11.84,11.87,11.84,11.86,454400.0,8.5134,8.535,8.5134,8.5278,454400.0
2013-12-13 14:40:00,11.87,11.95,11.86,11.91,886000.0,8.535,8.5925,8.5278,8.5638,886000.0
2013-12-13 14:50:00,11.91,11.92,11.85,11.86,431600.0,8.5638,8.571,8.5206,8.5278,431600.0
2013-12-13 15:00:00,11.86,11.88,11.83,11.84,335200.0,8.5278,8.5422,8.5063,8.5134,335200.0
2013-12-13 15:10:00,11.84,11.84,11.82,11.84,405600.0,8.5134,8.5134,8.4991,8.5134,405600.0
2013-12-13 15:20:00,11.84,11.84,11.81,11.81,425600.0,8.5134,8.5134,8.4919,8.4919,425600.0
2013-12-13 15:30:00,11.81,11.83,11.8,11.8,565200.0,8.4919,8.5063,8.4847,8.4847,565200.0
2013-12-13 15:40:00,11.79,11.83,11.78,11.81,839200.0,8.4775,8.5063,8.4703,8.4919,839200.0
2013-12-13 15:50:00,11.81,11.83,11.81,11.82,1571200.0,8.4919,8.5063,8.4919,8.4991,1571200.0
2013-12-16 09:30:00,11.85,12.06,11.85,12.01,580400.0,8.5206,8.6716,8.5206,8.6357,580400.0
2013-12-16 09:40:00,12.01,12.02,11.95,11.95,710000.0,8.6357,8.6429,8.5925,8.5925,710000.0
2013-12-16 09:50:00,11.95,11.98,11.9,11.93,622000.0,8.5925,8.6141,8.5566,8.5782,622000.0
2013-12-16 10:00:00,11.93,11.97,11.85,11.87,455600.0,8.5782,8.6069,8.5206,8.535,455600.0
2013-12-16 10:10:00,11.87,11.94,11.86,11.93,204400.0,8.535,8.5853,8.5278,8.5782,204400.0
2013-12-16 10:20:00,11.93,11.97,11.93,11.95,174400.0,8.5782,8.6069,8.5782,8.5925,174400.0
2013-12-16 10:30:00,11.95,11.97,11.93,11.97,284400.0,8.5925,8.6069,8.5782,8.6069,284400.0
2013-12-16 10:40:00,11.97,12.0,11.94,12.0,286000.0,8.6069,8.6285,8.5853,8.6285,286000.0
2013-12-16 10:50:00,11.99,12.01,11.98,12.0,288400.0,8.6213,8.6357,8.6141,8.6285,288400.0
2013-12-16 11:00:00,12.0,12.01,11.97,12.01,440400.0,8.6285,8.6357,8.6069,8.6357,440400.0
2013-12-16 11:10:00,12.01,12.04,12.01,12.02,259600.0,8.6357,8.6572,8.6357,8.6429,259600.0
2013-12-16 11:20:00,12.03,12.06,12.02,12.06,196800.0,8.6501,8.6716,8.6429,8.6716,196800.0
2013-12-16 11:30:00,12.05,12.06,12.03,12.04,230800.0,8.6644,8.6716,8.6501,8.6572,230800.0
2013-12-16 11:40:00,12.04,12.06,12.03,12.04,178800.0,8.6572,8.6716,8.6501,8.6572,178800.0
2013-12-16 11:50:00,12.04,12.05,12.02,12.03,268400.0,8.6572,8.6644,8.6429,8.6501,268400.0
2013-12-16 12:00:00,12.03,12.04,12.01,12.04,321600.0,8.6501,8.6572,8.6357,8.6572,321600.0
2013-12-16 12:10:00,12.04,12.06,12.03,12.05,395600.0,8.6572,8.6716,8.6501,8.6644,395600.0
2013-12-16 12:20:00,12.05,12.07,12.05,12.07,315600.0,8.6644,8.6788,8.6644,8.6788,315600.0
2013-12-16 12:30:00,12.07,12.1,12.05,12.09,655600.0,8.6788,8.7004,8.6644,8.6932,655600.0
2013-12-16 12:40:00,12.09,12.11,12.06,12.08,215600.0,8.6932,8.7076,8.6716,8.686,215600.0
2013-12-16 12:50:00,12.08,12.09,12.07,12.08,154400.0,8.686,8.6932,8.6788,8.686,154400.0
2013-12-16 13:00:00,12.08,12.09,12.07,12.09,335600.0,8.686,8.6932,8.6788,8.6932,335600.0
2013-12-16 13:10:00,12.09,12.12,12.09,12.12,416800.0,8.6932,8.7148,8.6932,8.7148,416800.0
2013-12-16 13:20:00,12.12,12.12,12.07,12.09,109200.0,8.7148,8.7148,8.6788,8.6932,109200.0
2013-12-16 13:30:00,12.09,12.11,12.08,12.1,175200.0,8.6932,8.7076,8.686,8.7004,175200.0
2013-12-16 13:40:00,12.1,12.13,12.09,12.13,209600.0,8.7004,8.722,8.6932,8.722,209600.0
2013-12-16 13:50:00,12.13,12.13,12.08,12.09,212000.0,8.722,8.722,8.686,8.6932,212000.0
2013-12-16 14:00:00,12.09,12.11,12.06,12.07,228000.0,8.6932,8.7076,8.6716,8.6788,228000.0
2013-12-16 14:10:00,12.07,12.08,12.06,12.07,158000.0,8.6788,8.686,8.6716,8.6788,158000.0
2013-12-16 14:20:00,12.07,12.08,12.07,12.08,308400.0,8.6788,8.686,8.6788,8.686,308400.0
2013-12-16 14:30:00,12.08,12.08,12.06,12.06,294400.0,8.686,8.686,8.6716,8.6716,294400.0
2013-12-16 14:40:00,12.06,12.08,12.06,12.06,206800.0,8.6716,8.686,8.6716,8.6716,206800.0
2013-12-16 14:50:00,12.06,12.07,12.06,12.07,179600.0,8.6716,8.6788,8.6716,8.6788,179600.0
2013-12-16 15:00:00,12.07,12.08,12.06,12.06,286800.0,8.6788,8.686,8.6716,8.6716,286800.0
2013-12-16 15:10:00,12.07,12.07,12.06,12.07,308800.0,8.6788,8.6788,8.6716,8.6788,308800.0
2013-12-16 15:20:00,12.07,12.08,12.06,12.06,311200.0,8.6788,8.686,8.6716,8.6716,311200.0
2013-12-16 15:30:00,12.06,12.06,12.04,12.05,518000.0,8.6716,8.6716,8.6572,8.6644,518000.0
2013-12-16 15:40:00,12.04,12.05,12.02,12.04,743600.0,8.6572,8.6644,8.6429,8.6572,743600.0
2013-12-16 15:50:00,12.04,12.05,12.03,12.03,1304000.0,8.6572,8.6644,8.6501,8.6501,1304000.0
2013-12-17 09:30:00,12.05,12.07,11.95,11.97,334800.0,8.6644,8.6788,8.5925,8.6069,334800.0
2013-12-17 09:40:00,11.98,12.03,11.97,12.01,162000.0,8.6141,8.6501,8.6069,8.6357,162000.0
2013-12-17 09:50:00,12.01,12.05,11.98,12.05,152000.0,8.6357,8.6644,8.6141,8.6644,152000.0
2013-12-17 10:00:00,12.05,12.08,12.04,12.08,240800.0,8.6644,8.686,8.6572,8.686,240800.0
2013-12-17 10:10:00,12.08,12.11,12.06,12.1,332000.0,8.686,8.7076,8.6716,8.7004,332000.0
2013-12-17 10:20:00,12.1,12.12,12.1,12.12,159200.0,8.7004,8.7148,8.7004,8.7148,159200.0
2013-12-17 10:30:00,12.12,12.15,12.1,12.15,458400.0,8.7148,8.7363,8.7004,8.7363,458400.0
2013-12-17 10:40:00,12.14,12.18,12.13,12.14,500400.0,8.7292,8.7579,8.722,8.7292,500400.0
2013-12-17 10:50:00,12.14,12.14,12.1,12.12,277600.0,8.7292,8.7292,8.7004,8.7148,277600.0
2013-12-17 11:00:00,12.12,12.12,12.09,12.09,209200.0,8.7148,8.7148,8.6932,8.6932,209200.0
2013-12-17 11:10:00,12.08,12.1,12.08,12.09,165600.0,8.686,8.7004,8.686,8.6932,165600.0
2013-12-17 11:20:00,12.09,12.1,12.0,12.01,300800.0,8.6932,8.7004,8.6285,8.6357,300800.0
2013-12-17 11:30:00,12.02,12.07,12.01,12.07,139600.0,8.6429,8.6788,8.6357,8.6788,139600.0
2013-12-17 11:40:00,12.07,12.09,12.04,12.09,158800.0,8.6788,8.6932,8.6572,8.6932,158800.0
2013-12-17 11:50:00,12.09,12.1,12.05,12.05,126400.0,8.6932,8.7004,8.6644,8.6644,126400.0
2013-12-17 12:00:00,12.05,12.06,12.05,12.06,166800.0,8.6644,8.6716,8.6644,8.6716,166800.0
2013-12-17 12:10:00,12.06,12.08,12.06,12.07,105600.0,8.6716,8.686,8.6716,8.6788,105600.0
2013-12-17 12:20:00,12.07,12.11,12.07,12.1,210000.0,8.6788,8.7076,8.6788,8.7004,210000.0
2013-12-17 12:30:00,12.11,12.13,12.11,12.13,217200.0,8.7076,8.722,8.7076,8.722,217200.0
2013-12-17 12:40:00,12.13,12.15,12.13,12.14,191600.0,8.722,8.7363,8.722,8.7292,191600.0
2013-12-17 12:50:00,12.14,12.17,12.14,12.17,162800.0,8.7292,8.7507,8.7292,8.7507,162800.0
2013-12-17 13:00:00,12.16,12.24,12.16,12.2,948800.0,8.7435,8.8011,8.7435,8.7723,948800.0
2013-12-17 13:10:00,12.2,12.22,12.18,12.22,224800.0,8.7723,8.7867,8.7579,8.7867,224800.0
2013-12-17 13:20:00,12.22,12.23,12.19,12.2,203600.0,8.7867,8.7939,8.7651,8.7723,203600.0
2013-12-17 13:30:00,12.2,12.2,12.17,12.18,246800.0,8.7723,8.7723,8.7507,8.7579,246800.0
2013-12-17 13:40:00,12.18,12.21,12.17,12.19,263600.0,8.7579,8.7795,8.7507,8.7651,263600.0
2013-12-17 13:50:00,12.19,12.21,12.18,12.2,194400.0,8.7651,8.7795,8.7579,8.7723,194400.0
2013-12-17 14:00:00,12.21,12.21,12.16,12.18,403600.0,8.7795,8.7795,8.7435,8.7579,403600.0
2013-12-17 14:10:00,12.18,12.2,12.18,12.19,221200.0,8.7579,8.7723,8.7579,8.7651,221200.0
2013-12-17 14:20:00,12.19,12.21,12.19,12.2,262000.0,8.7651,8.7795,8.7651,8.7723,262000.0
2013-12-17 14:30:00,12.2,12.21,12.2,12.21,444000.0,8.7723,8.7795,8.7723,8.7795,444000.0
2013-12-17 14:40:00,12.21,12.23,12.2,12.22,301200.0,8.7795,8.7939,8.7723,8.7867,301200.0
2013-12-17 14:50:00,12.22,12.22,12.2,12.21,237600.0,8.7867,8.7867,8.7723,8.7795,237600.0
2013-12-17 15:00:00,12.21,12.22,12.2,12.22,302800.0,8.7795,8.7867,8.7723,8.7867,302800.0
2013-12-17 15:10:00,12.22,12.25,12.21,12.24,322800.0,8.7867,8.8082,8.7795,8.8011,322800.0
2013-12-17 15:20:00,12.24,12.26,12.24,12.26,447600.0,8.8011,8.8154,8.8011,8.8154,447600.0
2013-12-17 15:30:00,12.26,12.29,12.25,12.26,508800.0,8.8154,8.837,8.8082,8.8154,508800.0
2013-12-17 15:40:00,12.26,12.27,12.08,12.26,614400.0,8.8154,8.8226,8.686,8.8154,614400.0
2013-12-17 15:50:00,12.26,12.27,12.24,12.25,897200.0,8.8154,8.8226,8.8011,8.8082,897200.0
2013-12-18 09:30:00,12.25,12.39,12.25,12.39,333200.0,8.8082,8.9089,8.8082,8.9089,333200.0
2013-12-18 09:40:00,12.39,12.44,12.35,12.36,474800.0,8.9089,8.9449,8.8802,8.8873,474800.0
2013-12-18 09:50:00,12.37,12.37,12.25,12.29,337200.0,8.8945,8.8945,8.8082,8.837,337200.0
2013-12-18 10:00:00,12.29,12.31,12.26,12.28,174000.0,8.837,8.8514,8.8154,8.8298,174000.0
2013-12-18 10:10:00,12.28,12.31,12.27,12.31,182000.0,8.8298,8.8514,8.8226,8.8514,182000.0
2013-12-18 10:20:00,12.3,12.31,12.29,12.3,176800.0,8.8442,8.8514,8.837,8.8442,176800.0
2013-12-18 10:30:00,12.3,12.31,12.28,12.29,270800.0,8.8442,8.8514,8.8298,8.837,270800.0
2013-12-18 10:40:00,12.29,12.29,12.2,12.23,248800.0,8.837,8.837,8.7723,8.7939,248800.0
2013-12-18 10:50:00,12.24,12.25,12.21,12.24,133200.0,8.8011,8.8082,8.7795,8.8011,133200.0
2013-12-18 11:00:00,12.24,12.25,12.23,12.24,235200.0,8.8011,8.8082,8.7939,8.8011,235200.0
2013-12-18 11:10:00,12.24,12.28,12.23,12.27,140400.0,8.8011,8.8298,8.7939,8.8226,140400.0
2013-12-18 11:20:00,12.27,12.27,12.25,12.26,117600.0,8.8226,8.8226,8.8082,8.8154,117600.0
2013-12-18 11:30:00,12.25,12.27,12.24,12.26,186800.0,8.8082,8.8226,8.8011,8.8154,186800.0
2013-12-18 11:40:00,12.25,12.25,12.22,12.23,174800.0,8.8082,8.8082,8.7867,8.7939,174800.0
2013-12-18 11:50:00,12.23,12.24,12.2,12.22,122000.0,8.7939,8.8011,8.7723,8.7867,122000.0
2013-12-18 12:00:00,12.22,12.25,12.21,12.24,141200.0,8.7867,8.8082,8.7795,8.8011,141200.0
2013-12-18 12:10:00,12.23,12.24,12.22,12.22,107600.0,8.7939,8.8011,8.7867,8.7867,107600.0
2013-12-18 12:20:00,12.22,12.26,12.21,12.26,76000.0,8.7867,8.8154,8.7795,8.8154,76000.0
2013-12-18 12:30:00,12.25,12.27,12.23,12.24,123200.0,8.8082,8.8226,8.7939,8.8011,123200.0
2013-12-18 12:40:00,12.24,12.27,12.24,12.26,178000.0,8.8011,8.8226,8.8011,8.8154,178000.0
2013-12-18 12:50:00,12.26,12.28,12.26,12.27,149200.0,8.8154,8.8298,8.8154,8.8226,149200.0
2013-12-18 13:00:00,12.27,12.28,12.27,12.27,186000.0,8.8226,8.8298,8.8226,8.8226,186000.0
2013-12-18 13:10:00,12.27,12.28,12.26,12.27,204000.0,8.8226,8.8298,8.8154,8.8226,204000.0
2013-12-18 13:20:00,12.27,12.31,12.26,12.3,143200.0,8.8226,8.8514,8.8154,8.8442,143200.0
2013-12-18 13:30:00,12.3,12.31,12.28,12.29,110400.0,8.8442,8.8514,8.8298,8.837,110400.0
2013-12-18 13:40:00,12.29,12.31,12.28,12.28,104800.0,8.837,8.8514,8.8298,8.8298,104800.0
2013-12-18 13:50:00,12.28,12.3,12.15,12.23,502400.0,8.8298,8.8442,8.7363,8.7939,502400.0
2013-12-18 14:00:00,12.22,12.44,12.13,12.4,890000.0,8.7867,8.9449,8.722,8.9161,890000.0
2013-12-18 14:10:00,12.41,12.44,12.37,12.41,343600.0,8.9233,8.9449,8.8945,8.9233,343600.0
2013-12-18 14:20:00,12.41,12.44,12.39,12.42,248000.0,8.9233,8.9449,8.9089,8.9305,248000.0
2013-12-18 14:30:00,12.43,12.49,12.38,12.48,740800.0,8.9377,8.9808,8.9017,8.9736,740800.0
2013-12-18 14:40:00,12.48,12.49,12.45,12.46,404000.0,8.9736,8.9808,8.9521,8.9592,404000.0
2013-12-18 14:50:00,12.46,12.49,12.45,12.48,284400.0,8.9592,8.9808,8.9521,8.9736,284400.0
2013-12-18 15:00:00,12.48,12.48,12.46,12.47,311200.0,8.9736,8.9736,8.9592,8.9664,311200.0
2013-12-18 15:10:00,12.47,12.53,12.47,12.53,481600.0,8.9664,9.0096,8.9664,9.0096,481600.0
2013-12-18 15:20:00,12.53,12.54,12.48,12.49,514400.0,9.0096,9.0168,8.9736,8.9808,514400.0
2013-12-18 15:30:00,12.49,12.52,12.49,12.52,553600.0,8.9808,9.0024,8.9808,9.0024,553600.0
2013-12-18 15:40:00,12.52,12.53,12.47,12.47,839200.0,9.0024,9.0096,8.9664,8.9664,839200.0
2013-12-18 15:50:00,12.47,12.48,12.44,12.48,1218400.0,8.9664,8.9736,8.9449,8.9736,1218400.0
2013-12-19 09:30:00,12.42,12.47,12.32,12.43,398400.0,8.9305,8.9664,8.8586,8.9377,398400.0
2013-12-19 09:40:00,12.43,12.46,12.38,12.42,291600.0,8.9377,8.9592,8.9017,8.9305,291600.0
2013-12-19 09:50:00,12.42,12.44,12.41,12.43,204400.0,8.9305,8.9449,8.9233,8.9377,204400.0
2013-12-19 10:00:00,12.43,12.43,12.36,12.37,265600.0,8.9377,8.9377,8.8873,8.8945,265600.0
2013-12-19 10:10:00,12.37,12.38,12.31,12.34,252800.0,8.8945,8.9017,8.8514,8.873,252800.0
2013-12-19 10:20:00,12.33,12.38,12.33,12.38,170400.0,8.8658,8.9017,8.8658,8.9017,170400.0
2013-12-19 10:30:00,12.38,12.4,12.35,12.36,209600.0,8.9017,8.9161,8.8802,8.8873,209600.0
2013-12-19 10:40:00,12.36,12.4,12.35,12.4,426000.0,8.8873,8.9161,8.8802,8.9161,426000.0
2013-12-19 10:50:00,12.4,12.42,12.36,12.39,184400.0,8.9161,8.9305,8.8873,8.9089,184400.0
2013-12-19 11:00:00,12.39,12.43,12.39,12.43,231200.0,8.9089,8.9377,8.9089,8.9377,231200.0
2013-12-19 11:10:00,12.43,12.49,12.42,12.48,347200.0,8.9377,8.9808,8.9305,8.9736,347200.0
2013-12-19 11:20:00,12.48,12.51,12.48,12.5,402800.0,8.9736,8.9952,8.9736,8.988,402800.0
2013-12-19 11:30:00,12.5,12.53,12.49,12.53,326000.0,8.988,9.0096,8.9808,9.0096,326000.0
2013-12-19 11:40:00,12.53,12.56,12.51,12.56,300000.0,9.0096,9.0312,8.9952,9.0312,300000.0
2013-12-19 11:50:00,12.56,12.62,12.55,12.6,546400.0,9.0312,9.0743,9.024,9.0599,546400.0
2013-12-19 12:00:00,12.6,12.6,12.53,12.54,266800.0,9.0599,9.0599,9.0096,9.0168,266800.0
2013-12-19 12:10:00,12.54,12.57,12.53,12.57,145200.0,9.0168,9.0383,9.0096,9.0383,145200.0
2013-12-19 12:20:00,12.57,12.58,12.56,12.56,128400.0,9.0383,9.0455,9.0312,9.0312,128400.0
2013-12-19 12:30:00,12.56,12.58,12.56,12.58,169600.0,9.0312,9.0455,9.0312,9.0455,169600.0
2013-12-19 12:40:00,12.58,12.59,12.55,12.55,196400.0,9.0455,9.0527,9.024,9.024,196400.0
2013-12-19 12:50:00,12.55,12.56,12.55,12.56,133200.0,9.024,9.0312,9.024,9.0312,133200.0
2013-12-19 13:00:00,12.56,12.56,12.54,12.55,164000.0,9.0312,9.0312,9.0168,9.024,164000.0
2013-12-19 13:10:00,12.55,12.56,12.54,12.55,158000.0,9.024,9.0312,9.0168,9.024,158000.0
2013-12-19 13:20:00,12.55,12.55,12.51,12.51,182800.0,9.024,9.024,8.9952,8.9952,182800.0
2013-12-19 13:30:00,12.51,12.51,12.48,12.5,223600.0,8.9952,8.9952,8.9736,8.988,223600.0
2013-12-19 13:40:00,12.5,12.54,12.5,12.51,177600.0,8.988,9.0168,8.988,8.9952,177600.0
2013-12-19 13:50:00,12.51,12.51,12.48,12.49,163200.0,8.9952,8.9952,8.9736,8.9808,163200.0
2013-12-19 14:00:00,12.49,12.5,12.48,12.49,168800.0,8.9808,8.988,8.9736,8.9808,168800.0
2013-12-19 14:10:00,12.49,12.51,12.49,12.51,170000.0,8.9808,8.9952,8.9808,8.9952,170000.0
2013-12-19 14:20:00,12.51,12.51,12.49,12.5,208000.0,8.9952,8.9952,8.9808,8.988,208000.0
2013-12-19 14:30:00,12.5,12.5,12.49,12.5,165200.0,8.988,8.988,8.9808,8.988,165200.0
2013-12-19 14:40:00,12.5,12.52,12.49,12.49,171200.0,8.988,9.0024,8.9808,8.9808,171200.0
2013-12-19 14:50:00,12.49,12.49,12.46,12.47,251600.0,8.9808,8.9808,8.9592,8.9664,251600.0
2013-12-19 15:00:00,12.47,12.48,12.46,12.47,208400.0,8.9664,8.9736,8.9592,8.9664,208400.0
2013-12-19 15:10:00,12.47,12.47,12.46,12.47,253600.0,8.9664,8.9664,8.9592,8.9664,253600.0
2013-12-19 15:20:00,12.47,12.48,12.46,12.46,217600.0,8.9664,8.9736,8.9592,8.9592,217600.0
2013-12-19 15:30:00,12.46,12.47,12.46,12.47,238400.0,8.9592,8.9664,8.9592,8.9664,238400.0
2013-12-19 15:40:00,12.47,12.47,12.46,12.46,427200.0,8.9664,8.9664,8.9592,8.9592,427200.0
2013-12-19 15:50:00,12.47,12.47,12.46,12.47,747600.0,8.9664,8.9664,8.9592,8.9664,747600.0
2013-12-20 09:30:00,12.48,12.54,12.46,12.47,614000.0,8.9736,9.0168,8.9592,8.9664,614000.0
2013-12-20 09:40:00,12.46,12.53,12.46,12.51,203200.0,8.9592,9.0096,8.9592,8.9952,203200.0
2013-12-20 09:50:00,12.52,12.52,12.4,12.4,141200.0,9.0024,9.0024,8.9161,8.9161,141200.0
2013-12-20 10:00:00,12.4,12.44,12.36,12.36,259600.0,8.9161,8.9449,8.8873,8.8873,259600.0
2013-12-20 10:10:00,12.36,12.41,12.34,12.41,235200.0,8.8873,8.9233,8.873,8.9233,235200.0
2013-12-20 10:20:00,12.41,12.44,12.37,12.38,407200.0,8.9233,8.9449,8.8945,8.9017,407200.0
2013-12-20 10:30:00,12.38,12.4,12.37,12.4,229200.0,8.9017,8.9161,8.8945,8.9161,229200.0
2013-12-20 10:40:00,12.4,12.41,12.39,12.41,164000.0,8.9161,8.9233,8.9089,8.9233,164000.0
2013-12-20 10:50:00,12.41,12.42,12.39,12.4,155200.0,8.9233,8.9305,8.9089,8.9161,155200.0
2013-12-20 11:00:00,12.39,12.44,12.39,12.44,140400.0,8.9089,8.9449,8.9089,8.9449,140400.0
2013-12-20 11:10:00,12.44,12.46,12.43,12.45,124800.0,8.9449,8.9592,8.9377,8.9521,124800.0
2013-12-20 11:20:00,12.45,12.47,12.45,12.45,160800.0,8.9521,8.9664,8.9521,8.9521,160800.0
2013-12-20 11:30:00,12.45,12.47,12.44,12.44,274400.0,8.9521,8.9664,8.9449,8.9449,274400.0
2013-12-20 11:40:00,12.45,12.45,12.43,12.45,114800.0,8.9521,8.9521,8.9377,8.9521,114800.0
2013-12-20 11:50:00,12.45,12.46,12.43,12.45,153600.0,8.9521,8.9592,8.9377,8.9521,153600.0
2013-12-20 12:00:00,12.45,12.45,12.43,12.43,143200.0,8.9521,8.9521,8.9377,8.9377,143200.0
2013-12-20 12:10:00,12.43,12.43,12.4,12.42,113200.0,8.9377,8.9377,8.9161,8.9305,113200.0
2013-12-20 12:20:00,12.42,12.43,12.4,12.41,144800.0,8.9305,8.9377,8.9161,8.9233,144800.0
2013-12-20 12:30:00,12.41,12.41,12.38,12.39,166000.0,8.9233,8.9233,8.9017,8.9089,166000.0
2013-12-20 12:40:00,12.39,12.4,12.38,12.39,155600.0,8.9089,8.9161,8.9017,8.9089,155600.0
2013-12-20 12:50:00,12.39,12.41,12.39,12.4,154800.0,8.9089,8.9233,8.9089,8.9161,154800.0
2013-12-20 13:00:00,12.39,12.4,12.38,12.39,169200.0,8.9089,8.9161,8.9017,8.9089,169200.0
2013-12-20 13:10:00,12.39,12.39,12.38,12.38,109600.0,8.9089,8.9089,8.9017,8.9017,109600.0
2013-12-20 13:20:00,12.39,12.4,12.38,12.39,154000.0,8.9089,8.9161,8.9017,8.9089,154000.0
2013-12-20 13:30:00,12.39,12.39,12.37,12.37,250800.0,8.9089,8.9089,8.8945,8.8945,250800.0
2013-12-20 13:40:00,12.38,12.38,12.36,12.37,186800.0,8.9017,8.9017,8.8873,8.8945,186800.0
2013-12-20 13:50:00,12.37,12.37,12.36,12.37,183200.0,8.8945,8.8945,8.8873,8.8945,183200.0
2013-12-20 14:00:00,12.37,12.38,12.37,12.38,224400.0,8.8945,8.9017,8.8945,8.9017,224400.0
2013-12-20 14:10:00,12.38,12.38,12.36,12.37,305600.0,8.9017,8.9017,8.8873,8.8945,305600.0
2013-12-20 14:20:00,12.37,12.37,12.35,12.36,276400.0,8.8945,8.8945,8.8802,8.8873,276400.0
2013-12-20 14:30:00,12.36,12.37,12.35,12.36,246800.0,8.8873,8.8945,8.8802,8.8873,246800.0
2013-12-20 14:40:00,12.36,12.37,12.35,12.36,264000.0,8.8873,8.8945,8.8802,8.8873,264000.0
2013-12-20 14:50:00,12.36,12.36,12.33,12.35,327600.0,8.8873,8.8873,8.8658,8.8802,327600.0
2013-12-20 15:00:00,12.36,12.37,12.34,12.34,210000.0,8.8873,8.8945,8.873,8.873,210000.0
2013-12-20 15:10:00,12.34,12.35,12.34,12.35,286000.0,8.873,8.8802,8.873,8.8802,286000.0
2013-12-20 15:20:00,12.35,12.35,12.33,12.34,324400.0,8.8802,8.8802,8.8658,8.873,324400.0
2013-12-20 15:30:00,12.34,12.35,12.33,12.35,547200.0,8.873,8.8802,8.8658,8.8802,547200.0
2013-12-20 15:40:00,12.34,12.36,12.33,12.33,982000.0,8.873,8.8873,8.8658,8.8658,982000.0
2013-12-20 15:50:00,12.33,12.34,12.29,12.31,1302400.0,8.8658,8.873,8.837,8.8514,1302400.0
2013-12-23 09:30:00,12.34,12.42,12.28,12.3,465200.0,8.873,8.9305,8.8298,8.8442,465200.0
2013-12-23 09:40:00,12.29,12.41,12.26,12.36,250400.0,8.837,8.9233,8.8154,8.8873,250400.0
2013-12-23 09:50:00,12.36,12.37,12.31,12.34,141200.0,8.8873,8.8945,8.8514,8.873,141200.0
2013-12-23 10:00:00,12.34,12.35,12.33,12.34,166000.0,8.873,8.8802,8.8658,8.873,166000.0
2013-12-23 10:10:00,12.34,12.38,12.33,12.38,190400.0,8.873,8.9017,8.8658,8.9017,190400.0
2013-12-23 10:20:00,12.38,12.39,12.36,12.38,155600.0,8.9017,8.9089,8.8873,8.9017,155600.0
2013-12-23 10:30:00,12.38,12.42,12.37,12.42,119200.0,8.9017,8.9305,8.8945,8.9305,119200.0
2013-12-23 10:40:00,12.42,12.44,12.4,12.41,373200.0,8.9305,8.9449,8.9161,8.9233,373200.0
2013-12-23 10:50:00,12.42,12.42,12.38,12.38,233200.0,8.9305,8.9305,8.9017,8.9017,233200.0
2013-12-23 11:00:00,12.38,12.43,12.37,12.41,213600.0,8.9017,8.9377,8.8945,8.9233,213600.0
2013-12-23 11:10:00,12.41,12.46,12.41,12.45,174000.0,8.9233,8.9592,8.9233,8.9521,174000.0
2013-12-23 11:20:00,12.44,12.46,12.43,12.45,172400.0,8.9449,8.9592,8.9377,8.9521,172400.0
2013-12-23 11:30:00,12.45,12.45,12.43,12.45,58400.0,8.9521,8.9521,8.9377,8.9521,58400.0
2013-12-23 11:40:00,12.45,12.5,12.45,12.5,236000.0,8.9521,8.988,8.9521,8.988,236000.0
2013-12-23 11:50:00,12.5,12.51,12.49,12.49,128400.0,8.988,8.9952,8.9808,8.9808,128400.0
2013-12-23 12:00:00,12.49,12.49,12.47,12.48,78000.0,8.9808,8.9808,8.9664,8.9736,78000.0
2013-12-23 12:10:00,12.47,12.49,12.47,12.47,88800.0,8.9664,8.9808,8.9664,8.9664,88800.0
2013-12-23 12:20:00,12.47,12.47,12.45,12.45,64400.0,8.9664,8.9664,8.9521,8.9521,64400.0
2013-12-23 12:30:00,12.45,12.46,12.44,12.45,81600.0,8.9521,8.9592,8.9449,8.9521,81600.0
2013-12-23 12:40:00,12.45,12.46,12.44,12.45,40000.0,8.9521,8.9592,8.9449,8.9521,40000.0
2013-12-23 12:50:00,12.45,12.45,12.44,12.45,44800.0,8.9521,8.9521,8.9449,8.9521,44800.0
2013-12-23 13:00:00,12.45,12.47,12.45,12.46,94400.0,8.9521,8.9664,8.9521,8.9592,94400.0
2013-12-23 13:10:00,12.46,12.48,12.46,12.47,61600.0,8.9592,8.9736,8.9592,8.9664,61600.0
2013-12-23 13:20:00,12.47,12.49,12.47,12.48,87600.0,8.9664,8.9808,8.9664,8.9736,87600.0
2013-12-23 13:30:00,12.47,12.5,12.47,12.48,76400.0,8.9664,8.988,8.9664,8.9736,76400.0
2013-12-23 13:40:00,12.48,12.48,12.46,12.47,106400.0,8.9736,8.9736,8.9592,8.9664,106400.0
2013-12-23 13:50:00,12.46,12.47,12.44,12.44,77200.0,8.9592,8.9664,8.9449,8.9449,77200.0
2013-12-23 14:00:00,12.45,12.48,12.44,12.47,136000.0,8.9521,8.9736,8.9449,8.9664,136000.0
2013-12-23 14:10:00,12.47,12.49,12.47,12.48,80000.0,8.9664,8.9808,8.9664,8.9736,80000.0
2013-12-23 14:20:00,12.48,12.5,12.47,12.49,263600.0,8.9736,8.988,8.9664,8.9808,263600.0
2013-12-23 14:30:00,12.49,12.53,12.49,12.53,162800.0,8.9808,9.0096,8.9808,9.0096,162800.0
2013-12-23 14:40:00,12.53,12.55,12.52,12.55,87200.0,9.0096,9.024,9.0024,9.024,87200.0
2013-12-23 14:50:00,12.55,12.56,12.53,12.54,142000.0,9.024,9.0312,9.0096,9.0168,142000.0
2013-12-23 15:00:00,12.54,12.56,12.53,12.56,358000.0,9.0168,9.0312,9.0096,9.0312,358000.0
2013-12-23 15:10:00,12.56,12.59,12.56,12.59,210000.0,9.0312,9.0527,9.0312,9.0527,210000.0
2013-12-23 15:20:00,12.6,12.61,12.59,12.6,283200.0,9.0599,9.0671,9.0527,9.0599,283200.0
2013-12-23 15:30:00,12.61,12.61,12.58,12.6,247200.0,9.0671,9.0671,9.0455,9.0599,247200.0
2013-12-23 15:40:00,12.61,12.61,12.6,12.61,284400.0,9.0671,9.0671,9.0599,9.0671,284400.0
2013-12-23 15:50:00,12.61,12.64,12.6,12.63,1290000.0,9.0671,9.0887,9.0599,9.0815,1290000.0
2013-12-24 09:30:00,12.59,12.8,12.59,12.73,534000.0,9.0527,9.2037,9.0527,9.1534,534000.0
2013-12-24 09:40:00,12.74,12.76,12.67,12.68,383200.0,9.1606,9.175,9.1102,9.1174,383200.0
2013-12-24 09:50:00,12.69,12.74,12.69,12.73,293600.0,9.1246,9.1606,9.1246,9.1534,293600.0
2013-12-24 10:00:00,12.73,12.73,12.68,12.72,314000.0,9.1534,9.1534,9.1174,9.1462,314000.0
2013-12-24 10:10:00,12.72,12.76,12.71,12.76,250400.0,9.1462,9.175,9.139,9.175,250400.0
2013-12-24 10:20:00,12.77,12.78,12.71,12.76,228000.0,9.1821,9.1893,9.139,9.175,228000.0
2013-12-24 10:30:00,12.75,12.78,12.74,12.74,195600.0,9.1678,9.1893,9.1606,9.1606,195600.0
2013-12-24 10:40:00,12.74,12.76,12.71,12.74,258800.0,9.1606,9.175,9.139,9.1606,258800.0
2013-12-24 10:50:00,12.74,12.77,12.73,12.77,157600.0,9.1606,9.1821,9.1534,9.1821,157600.0
2013-12-24 11:00:00,12.77,12.77,12.74,12.75,248800.0,9.1821,9.1821,9.1606,9.1678,248800.0
2013-12-24 11:10:00,12.75,12.77,12.75,12.76,78400.0,9.1678,9.1821,9.1678,9.175,78400.0
2013-12-24 11:20:00,12.77,12.77,12.75,12.76,86800.0,9.1821,9.1821,9.1678,9.175,86800.0
2013-12-24 11:30:00,12.76,12.77,12.75,12.76,120800.0,9.175,9.1821,9.1678,9.175,120800.0
2013-12-24 11:40:00,12.76,12.76,12.7,12.71,169600.0,9.175,9.175,9.1318,9.139,169600.0
2013-12-24 11:50:00,12.71,12.74,12.71,12.72,129200.0,9.139,9.1606,9.139,9.1462,129200.0
2013-12-24 12:00:00,12.72,12.77,12.72,12.74,166800.0,9.1462,9.1821,9.1462,9.1606,166800.0
2013-12-24 12:10:00,12.74,12.74,12.72,12.72,144800.0,9.1606,9.1606,9.1462,9.1462,144800.0
2013-12-24 12:20:00,12.72,12.76,12.72,12.76,173200.0,9.1462,9.175,9.1462,9.175,173200.0
2013-12-24 12:30:00,12.75,12.77,12.74,12.76,151600.0,9.1678,9.1821,9.1606,9.175,151600.0
2013-12-24 12:40:00,12.76,12.77,12.75,12.76,223600.0,9.175,9.1821,9.1678,9.175,223600.0
2013-12-24 12:50:00,12.76,12.76,12.74,12.74,328000.0,9.175,9.175,9.1606,9.1606,328000.0
2013-12-26 09:30:00,12.77,12.89,12.76,12.83,248400.0,9.1821,9.2684,9.175,9.2253,248400.0
2013-12-26 09:40:00,12.85,12.88,12.78,12.79,184400.0,9.2397,9.2612,9.1893,9.1965,184400.0
2013-12-26 09:50:00,12.78,12.8,12.73,12.77,261600.0,9.1893,9.2037,9.1534,9.1821,261600.0
2013-12-26 10:00:00,12.77,12.77,12.69,12.71,154400.0,9.1821,9.1821,9.1246,9.139,154400.0
2013-12-26 10:10:00,12.71,12.78,12.71,12.78,106000.0,9.139,9.1893,9.139,9.1893,106000.0
2013-12-26 10:20:00,12.78,12.81,12.77,12.81,284400.0,9.1893,9.2109,9.1821,9.2109,284400.0
2013-12-26 10:30:00,12.81,12.81,12.73,12.74,261200.0,9.2109,9.2109,9.1534,9.1606,261200.0
2013-12-26 10:40:00,12.74,12.76,12.72,12.73,108000.0,9.1606,9.175,9.1462,9.1534,108000.0
2013-12-26 10:50:00,12.73,12.74,12.72,12.74,95200.0,9.1534,9.1606,9.1462,9.1606,95200.0
2013-12-26 11:00:00,12.74,12.75,12.72,12.75,70400.0,9.1606,9.1678,9.1462,9.1678,70400.0
2013-12-26 11:10:00,12.75,12.76,12.72,12.72,188000.0,9.1678,9.175,9.1462,9.1462,188000.0
2013-12-26 11:20:00,12.72,12.74,12.7,12.72,155200.0,9.1462,9.1606,9.1318,9.1462,155200.0
2013-12-26 11:30:00,12.72,12.74,12.72,12.73,82000.0,9.1462,9.1606,9.1462,9.1534,82000.0
2013-12-26 11:40:00,12.73,12.74,12.72,12.74,68000.0,9.1534,9.1606,9.1462,9.1606,68000.0
2013-12-26 11:50:00,12.74,12.74,12.7,12.71,105600.0,9.1606,9.1606,9.1318,9.139,105600.0
2013-12-26 12:00:00,12.71,12.72,12.69,12.69,172400.0,9.139,9.1462,9.1246,9.1246,172400.0
2013-12-26 12:10:00,12.7,12.7,12.69,12.7,55600.0,9.1318,9.1318,9.1246,9.1318,55600.0
2013-12-26 12:20:00,12.7,12.7,12.66,12.68,162400.0,9.1318,9.1318,9.1031,9.1174,162400.0
2013-12-26 12:30:00,12.67,12.68,12.62,12.62,258400.0,9.1102,9.1174,9.0743,9.0743,258400.0
2013-12-26 12:40:00,12.62,12.67,12.62,12.67,161600.0,9.0743,9.1102,9.0743,9.1102,161600.0
2013-12-26 12:50:00,12.67,12.68,12.63,12.63,162800.0,9.1102,9.1174,9.0815,9.0815,162800.0
2013-12-26 13:00:00,12.63,12.64,12.6,12.61,128400.0,9.0815,9.0887,9.0599,9.0671,128400.0
2013-12-26 13:10:00,12.61,12.63,12.6,12.62,102800.0,9.0671,9.0815,9.0599,9.0743,102800.0
2013-12-26 13:20:00,12.62,12.62,12.59,12.61,101200.0,9.0743,9.0743,9.0527,9.0671,101200.0
2013-12-26 13:30:00,12.62,12.62,12.6,12.61,90000.0,9.0743,9.0743,9.0599,9.0671,90000.0
2013-12-26 13:40:00,12.6,12.62,12.59,12.61,53200.0,9.0599,9.0743,9.0527,9.0671,53200.0
2013-12-26 13:50:00,12.61,12.62,12.58,12.6,176800.0,9.0671,9.0743,9.0455,9.0599,176800.0
2013-12-26 14:00:00,12.6,12.61,12.56,12.59,189600.0,9.0599,9.0671,9.0312,9.0527,189600.0
2013-12-26 14:10:00,12.58,12.6,12.57,12.58,62400.0,9.0455,9.0599,9.0383,9.0455,62400.0
2013-12-26 14:20:00,12.58,12.6,12.58,12.6,122800.0,9.0455,9.0599,9.0455,9.0599,122800.0
2013-12-26 14:30:00,12.6,12.6,12.58,12.58,155200.0,9.0599,9.0599,9.0455,9.0455,155200.0
2013-12-26 14:40:00,12.58,12.58,12.55,12.57,173200.0,9.0455,9.0455,9.024,9.0383,173200.0
2013-12-26 14:50:00,12.57,12.58,12.56,12.57,117200.0,9.0383,9.0455,9.0312,9.0383,117200.0
2013-12-26 15:00:00,12.57,12.57,12.55,12.56,172800.0,9.0383,9.0383,9.024,9.0312,172800.0
2013-12-26 15:10:00,12.56,12.56,12.56,12.56,115200.0,9.0312,9.0312,9.0312,9.0312,115200.0
2013-12-26 15:20:00,12.56,12.57,12.55,12.56,159200.0,9.0312,9.0383,9.024,9.0312,159200.0
2013-12-26 15:30:00,12.56,12.57,12.55,12.56,232400.0,9.0312,9.0383,9.024,9.0312,232400.0
2013-12-26 15:40:00,12.56,12.6,12.56,12.6,370800.0,9.0312,9.0599,9.0312,9.0599,370800.0
2013-12-26 15:50:00,12.6,12.6,12.58,12.59,489200.0,9.0599,9.0599,9.0455,9.0527,489200.0
2013-12-27 09:30:00,12.58,12.65,12.56,12.58,162800.0,9.0455,9.0959,9.0312,9.0455,162800.0
2013-12-27 09:40:00,12.58,12.58,12.51,12.55,157200.0,9.0455,9.0455,8.9952,9.024,157200.0
2013-12-27 09:50:00,12.54,12.58,12.53,12.53,262800.0,9.0168,9.0455,9.0096,9.0096,262800.0
2013-12-27 10:00:00,12.52,12.53,12.49,12.53,164800.0,9.0024,9.0096,8.9808,9.0096,164800.0
2013-12-27 10:10:00,12.53,12.55,12.47,12.49,155200.0,9.0096,9.024,8.9664,8.9808,155200.0
2013-12-27 10:20:00,12.49,12.49,12.41,12.41,177600.0,8.9808,8.9808,8.9233,8.9233,177600.0
2013-12-27 10:30:00,12.41,12.44,12.36,12.36,285200.0,8.9233,8.9449,8.8873,8.8873,285200.0
2013-12-27 10:40:00,12.37,12.37,12.31,12.32,337600.0,8.8945,8.8945,8.8514,8.8586,337600.0
2013-12-27 10:50:00,12.32,12.38,12.32,12.36,235600.0,8.8586,8.9017,8.8586,8.8873,235600.0
2013-12-27 11:00:00,12.36,12.37,12.31,12.31,193600.0,8.8873,8.8945,8.8514,8.8514,193600.0
2013-12-27 11:10:00,12.31,12.35,12.31,12.33,170000.0,8.8514,8.8802,8.8514,8.8658,170000.0
2013-12-27 11:20:00,12.33,12.33,12.26,12.3,294400.0,8.8658,8.8658,8.8154,8.8442,294400.0
2013-12-27 11:30:00,12.31,12.32,12.24,12.26,498800.0,8.8514,8.8586,8.8011,8.8154,498800.0
2013-12-27 11:40:00,12.25,12.3,12.25,12.28,220000.0,8.8082,8.8442,8.8082,8.8298,220000.0
2013-12-27 11:50:00,12.28,12.28,12.23,12.28,1169200.0,8.8298,8.8298,8.7939,8.8298,1169200.0
2013-12-27 12:00:00,12.28,12.29,12.24,12.28,152400.0,8.8298,8.837,8.8011,8.8298,152400.0
2013-12-27 12:10:00,12.28,12.33,12.28,12.33,172000.0,8.8298,8.8658,8.8298,8.8658,172000.0
2013-12-27 12:20:00,12.33,12.35,12.31,12.34,112000.0,8.8658,8.8802,8.8514,8.873,112000.0
2013-12-27 12:30:00,12.33,12.37,12.33,12.37,126800.0,8.8658,8.8945,8.8658,8.8945,126800.0
2013-12-27 12:40:00,12.37,12.37,12.31,12.31,114400.0,8.8945,8.8945,8.8514,8.8514,114400.0
2013-12-27 12:50:00,12.31,12.34,12.3,12.34,91200.0,8.8514,8.873,8.8442,8.873,91200.0
2013-12-27 13:00:00,12.34,12.34,12.31,12.31,147200.0,8.873,8.873,8.8514,8.8514,147200.0
2013-12-27 13:10:00,12.31,12.34,12.31,12.33,100400.0,8.8514,8.873,8.8514,8.8658,100400.0
2013-12-27 13:20:00,12.33,12.36,12.31,12.35,112000.0,8.8658,8.8873,8.8514,8.8802,112000.0
2013-12-27 13:30:00,12.35,12.35,12.32,12.32,96400.0,8.8802,8.8802,8.8586,8.8586,96400.0
2013-12-27 13:40:00,12.32,12.32,12.28,12.29,151600.0,8.8586,8.8586,8.8298,8.837,151600.0
2013-12-27 13:50:00,12.29,12.33,12.29,12.32,112800.0,8.837,8.8658,8.837,8.8586,112800.0
2013-12-27 14:00:00,12.32,12.33,12.3,12.32,119200.0,8.8586,8.8658,8.8442,8.8586,119200.0
2013-12-27 14:10:00,12.32,12.32,12.29,12.31,114800.0,8.8586,8.8586,8.837,8.8514,114800.0
2013-12-27 14:20:00,12.31,12.33,12.31,12.33,109600.0,8.8514,8.8658,8.8514,8.8658,109600.0
2013-12-27 14:30:00,12.33,12.33,12.31,12.33,116800.0,8.8658,8.8658,8.8514,8.8658,116800.0
2013-12-27 14:40:00,12.33,12.33,12.28,12.29,245600.0,8.8658,8.8658,8.8298,8.837,245600.0
2013-12-27 14:50:00,12.29,12.29,12.27,12.27,116800.0,8.837,8.837,8.8226,8.8226,116800.0
2013-12-27 15:00:00,12.27,12.28,12.26,12.27,158000.0,8.8226,8.8298,8.8154,8.8226,158000.0
2013-12-27 15:10:00,12.27,12.27,12.25,12.27,190000.0,8.8226,8.8226,8.8082,8.8226,190000.0
2013-12-27 15:20:00,12.27,12.29,12.27,12.27,204000.0,8.8226,8.837,8.8226,8.8226,204000.0
2013-12-27 15:30:00,12.27,12.28,12.26,12.27,223600.0,8.8226,8.8298,8.8154,8.8226,223600.0
2013-12-27 15:40:00,12.28,12.28,12.26,12.27,416800.0,8.8298,8.8298,8.8154,8.8226,416800.0
2013-12-27 15:50:00,12.27,12.27,12.25,12.26,794400.0,8.8226,8.8226,8.8082,8.8154,794400.0
2013-12-30 09:30:00,12.25,12.3,12.14,12.17,287200.0,8.8082,8.8442,8.7292,8.7507,287200.0
2013-12-30 09:40:00,12.17,12.18,12.1,12.1,276800.0,8.7507,8.7579,8.7004,8.7004,276800.0
2013-12-30 09:50:00,12.1,12.13,12.08,12.1,248800.0,8.7004,8.722,8.686,8.7004,248800.0
2013-12-30 10:00:00,12.11,12.12,12.04,12.08,447200.0,8.7076,8.7148,8.6572,8.686,447200.0
2013-12-30 10:10:00,12.08,12.13,12.06,12.1,292400.0,8.686,8.722,8.6716,8.7004,292400.0
2013-12-30 10:20:00,12.11,12.12,12.08,12.09,518400.0,8.7076,8.7148,8.686,8.6932,518400.0
2013-12-30 10:30:00,12.09,12.12,12.08,12.1,226400.0,8.6932,8.7148,8.686,8.7004,226400.0
2013-12-30 10:40:00,12.1,12.1,12.08,12.09,157200.0,8.7004,8.7004,8.686,8.6932,157200.0
2013-12-30 10:50:00,12.09,12.12,12.08,12.09,172000.0,8.6932,8.7148,8.686,8.6932,172000.0
2013-12-30 11:00:00,12.09,12.12,12.09,12.11,142000.0,8.6932,8.7148,8.6932,8.7076,142000.0
2013-12-30 11:10:00,12.11,12.12,12.1,12.12,159600.0,8.7076,8.7148,8.7004,8.7148,159600.0
2013-12-30 11:20:00,12.12,12.12,12.1,12.11,180400.0,8.7148,8.7148,8.7004,8.7076,180400.0
2013-12-30 11:30:00,12.11,12.12,12.11,12.12,175600.0,8.7076,8.7148,8.7076,8.7148,175600.0
2013-12-30 11:40:00,12.12,12.14,12.12,12.12,205600.0,8.7148,8.7292,8.7148,8.7148,205600.0
2013-12-30 11:50:00,12.12,12.15,12.12,12.15,204400.0,8.7148,8.7363,8.7148,8.7363,204400.0
2013-12-30 12:00:00,12.14,12.17,12.14,12.17,112800.0,8.7292,8.7507,8.7292,8.7507,112800.0
2013-12-30 12:10:00,12.17,12.17,12.15,12.16,96800.0,8.7507,8.7507,8.7363,8.7435,96800.0
2013-12-30 12:20:00,12.17,12.19,12.17,12.17,123200.0,8.7507,8.7651,8.7507,8.7507,123200.0
2013-12-30 12:30:00,12.17,12.18,12.14,12.15,84000.0,8.7507,8.7579,8.7292,8.7363,84000.0
2013-12-30 12:40:00,12.14,12.17,12.14,12.15,111600.0,8.7292,8.7507,8.7292,8.7363,111600.0
2013-12-30 12:50:00,12.15,12.17,12.15,12.16,105600.0,8.7363,8.7507,8.7363,8.7435,105600.0
2013-12-30 13:00:00,12.16,12.17,12.15,12.16,128800.0,8.7435,8.7507,8.7363,8.7435,128800.0
2013-12-30 13:10:00,12.16,12.17,12.15,12.17,119600.0,8.7435,8.7507,8.7363,8.7507,119600.0
2013-12-30 13:20:00,12.17,12.18,12.17,12.18,92000.0,8.7507,8.7579,8.7507,8.7579,92000.0
2013-12-30 13:30:00,12.18,12.2,12.17,12.19,121200.0,8.7579,8.7723,8.7507,8.7651,121200.0
2013-12-30 13:40:00,12.2,12.2,12.18,12.2,118000.0,8.7723,8.7723,8.7579,8.7723,118000.0
2013-12-30 13:50:00,12.2,12.2,12.18,12.2,125600.0,8.7723,8.7723,8.7579,8.7723,125600.0
2013-12-30 14:00:00,12.2,12.23,12.2,12.22,120400.0,8.7723,8.7939,8.7723,8.7867,120400.0
2013-12-30 14:10:00,12.22,12.22,12.21,12.21,91200.0,8.7867,8.7867,8.7795,8.7795,91200.0
2013-12-30 14:20:00,12.21,12.22,12.2,12.21,160000.0,8.7795,8.7867,8.7723,8.7795,160000.0
2013-12-30 14:30:00,12.21,12.21,12.21,12.21,176400.0,8.7795,8.7795,8.7795,8.7795,176400.0
2013-12-30 14:40:00,12.21,12.27,12.21,12.27,269200.0,8.7795,8.8226,8.7795,8.8226,269200.0
2013-12-30 14:50:00,12.27,12.29,12.27,12.29,129600.0,8.8226,8.837,8.8226,8.837,129600.0
2013-12-30 15:00:00,12.29,12.31,12.29,12.3,194800.0,8.837,8.8514,8.837,8.8442,194800.0
2013-12-30 15:10:00,12.3,12.32,12.3,12.31,219600.0,8.8442,8.8586,8.8442,8.8514,219600.0
2013-12-30 15:20:00,12.31,12.35,12.3,12.33,465600.0,8.8514,8.8802,8.8442,8.8658,465600.0
2013-12-30 15:30:00,12.33,12.33,12.28,12.29,370800.0,8.8658,8.8658,8.8298,8.837,370800.0
2013-12-30 15:40:00,12.29,12.31,12.08,12.31,298000.0,8.837,8.8514,8.686,8.8514,298000.0
2013-12-30 15:50:00,12.31,12.32,12.31,12.32,606800.0,8.8514,8.8586,8.8514,8.8586,606800.0
2013-12-31 09:30:00,12.36,12.43,12.32,12.33,154000.0,8.8873,8.9377,8.8586,8.8658,154000.0
2013-12-31 09:40:00,12.34,12.42,12.33,12.38,99600.0,8.873,8.9305,8.8658,8.9017,99600.0
2013-12-31 09:50:00,12.38,12.4,12.35,12.36,146400.0,8.9017,8.9161,8.8802,8.8873,146400.0
2013-12-31 10:00:00,12.36,12.36,12.29,12.31,683600.0,8.8873,8.8873,8.837,8.8514,683600.0
2013-12-31 10:10:00,12.3,12.35,12.28,12.28,466400.0,8.8442,8.8802,8.8298,8.8298,466400.0
2013-12-31 10:20:00,12.28,12.37,12.28,12.37,144400.0,8.8298,8.8945,8.8298,8.8945,144400.0
2013-12-31 10:30:00,12.38,12.42,12.36,12.41,83600.0,8.9017,8.9305,8.8873,8.9233,83600.0
2013-12-31 10:40:00,12.42,12.42,12.4,12.41,243200.0,8.9305,8.9305,8.9161,8.9233,243200.0
2013-12-31 10:50:00,12.4,12.44,12.4,12.44,108800.0,8.9161,8.9449,8.9161,8.9449,108800.0
2013-12-31 11:00:00,12.44,12.45,12.41,12.42,90400.0,8.9449,8.9521,8.9233,8.9305,90400.0
2013-12-31 11:10:00,12.42,12.44,12.41,12.41,61200.0,8.9305,8.9449,8.9233,8.9233,61200.0
2013-12-31 11:20:00,12.41,12.41,12.33,12.34,208800.0,8.9233,8.9233,8.8658,8.873,208800.0
2013-12-31 11:30:00,12.34,12.38,12.32,12.38,286000.0,8.873,8.9017,8.8586,8.9017,286000.0
2013-12-31 11:40:00,12.38,12.39,12.37,12.38,96000.0,8.9017,8.9089,8.8945,8.9017,96000.0
2013-12-31 11:50:00,12.37,12.38,12.37,12.38,68400.0,8.8945,8.9017,8.8945,8.9017,68400.0
2013-12-31 12:00:00,12.38,12.38,12.37,12.38,130800.0,8.9017,8.9017,8.8945,8.9017,130800.0
2013-12-31 12:10:00,12.38,12.4,12.38,12.38,130400.0,8.9017,8.9161,8.9017,8.9017,130400.0
2013-12-31 12:20:00,12.38,12.38,12.37,12.38,78400.0,8.9017,8.9017,8.8945,8.9017,78400.0
2013-12-31 12:30:00,12.38,12.39,12.37,12.38,78000.0,8.9017,8.9089,8.8945,8.9017,78000.0
2013-12-31 12:40:00,12.38,12.38,12.37,12.38,84800.0,8.9017,8.9017,8.8945,8.9017,84800.0
2013-12-31 12:50:00,12.38,12.38,12.37,12.38,106000.0,8.9017,8.9017,8.8945,8.9017,106000.0
2013-12-31 13:00:00,12.38,12.38,12.37,12.38,88800.0,8.9017,8.9017,8.8945,8.9017,88800.0
2013-12-31 13:10:00,12.38,12.38,12.38,12.38,28400.0,8.9017,8.9017,8.9017,8.9017,28400.0
2013-12-31 13:20:00,12.38,12.4,12.38,12.39,96000.0,8.9017,8.9161,8.9017,8.9089,96000.0
2013-12-31 13:30:00,12.39,12.39,12.38,12.39,266800.0,8.9089,8.9089,8.9017,8.9089,266800.0
2013-12-31 13:40:00,12.39,12.39,12.38,12.38,104000.0,8.9089,8.9089,8.9017,8.9017,104000.0
2013-12-31 13:50:00,12.38,12.38,12.38,12.38,105600.0,8.9017,8.9017,8.9017,8.9017,105600.0
2013-12-31 14:00:00,12.38,12.38,12.38,12.38,134000.0,8.9017,8.9017,8.9017,8.9017,134000.0
2013-12-31 14:10:00,12.38,12.38,12.38,12.38,47600.0,8.9017,8.9017,8.9017,8.9017,47600.0
2013-12-31 14:20:00,12.38,12.38,12.36,12.37,242000.0,8.9017,8.9017,8.8873,8.8945,242000.0
2013-12-31 14:30:00,12.37,12.37,12.33,12.33,174800.0,8.8945,8.8945,8.8658,8.8658,174800.0
2013-12-31 14:40:00,12.33,12.34,12.32,12.32,78400.0,8.8658,8.873,8.8586,8.8586,78400.0
2013-12-31 14:50:00,12.32,12.33,12.32,12.33,124800.0,8.8586,8.8658,8.8586,8.8658,124800.0
2013-12-31 15:00:00,12.33,12.33,12.3,12.31,120400.0,8.8658,8.8658,8.8442,8.8514,120400.0
2013-12-31 15:10:00,12.31,12.32,12.31,12.31,120800.0,8.8514,8.8586,8.8514,8.8514,120800.0
2013-12-31 15:20:00,12.31,12.33,12.31,12.33,110000.0,8.8514,8.8658,8.8514,8.8658,110000.0
2013-12-31 15:30:00,12.33,12.34,12.32,12.33,302800.0,8.8658,8.873,8.8586,8.8658,302800.0
2013-12-31 15:40:00,12.33,12.34,12.32,12.33,392800.0,8.8658,8.873,8.8586,8.8658,392800.0
2013-12-31 15:50:00,12.32,12.33,12.3,12.32,847200.0,8.8586,8.8658,8.8442,8.8586,847200.0
2014-01-02 09:30:00,12.31,12.35,12.14,12.14,1683200.0,8.8514,8.8802,8.7292,8.7292,1683200.0
2014-01-02 09:40:00,12.13,12.25,12.12,12.12,371600.0,8.722,8.8082,8.7148,8.7148,371600.0
2014-01-02 09:50:00,12.13,12.13,12.03,12.08,505600.0,8.722,8.722,8.6501,8.686,505600.0
2014-01-02 10:00:00,12.08,12.12,12.07,12.08,425600.0,8.686,8.7148,8.6788,8.686,425600.0
2014-01-02 10:10:00,12.08,12.23,12.07,12.21,774400.0,8.686,8.7939,8.6788,8.7795,774400.0
2014-01-02 10:20:00,12.21,12.26,12.21,12.22,536800.0,8.7795,8.8154,8.7795,8.7867,536800.0
2014-01-02 10:30:00,12.22,12.32,12.22,12.27,448800.0,8.7867,8.8586,8.7867,8.8226,448800.0
2014-01-02 10:40:00,12.27,12.37,12.27,12.34,300400.0,8.8226,8.8945,8.8226,8.873,300400.0
2014-01-02 10:50:00,12.33,12.43,12.33,12.38,315200.0,8.8658,8.9377,8.8658,8.9017,315200.0
2014-01-02 11:00:00,12.37,12.38,12.32,12.37,228000.0,8.8945,8.9017,8.8586,8.8945,228000.0
2014-01-02 11:10:00,12.38,12.38,12.31,12.34,165200.0,8.9017,8.9017,8.8514,8.873,165200.0
2014-01-02 11:20:00,12.33,12.33,12.27,12.28,272000.0,8.8658,8.8658,8.8226,8.8298,272000.0
2014-01-02 11:30:00,12.29,12.29,12.24,12.25,270400.0,8.837,8.837,8.8011,8.8082,270400.0
2014-01-02 11:40:00,12.24,12.27,12.24,12.25,222000.0,8.8011,8.8226,8.8011,8.8082,222000.0
2014-01-02 11:50:00,12.25,12.25,12.23,12.25,113600.0,8.8082,8.8082,8.7939,8.8082,113600.0
2014-01-02 12:00:00,12.25,12.27,12.24,12.25,170800.0,8.8082,8.8226,8.8011,8.8082,170800.0
2014-01-02 12:10:00,12.25,12.26,12.24,12.25,133600.0,8.8082,8.8154,8.8011,8.8082,133600.0
2014-01-02 12:20:00,12.25,12.25,12.24,12.24,81600.0,8.8082,8.8082,8.8011,8.8011,81600.0
2014-01-02 12:30:00,12.24,12.28,12.23,12.28,103200.0,8.8011,8.8298,8.7939,8.8298,103200.0
2014-01-02 12:40:00,12.28,12.29,12.25,12.29,163200.0,8.8298,8.837,8.8082,8.837,163200.0
2014-01-02 12:50:00,12.29,12.32,12.29,12.32,170400.0,8.837,8.8586,8.837,8.8586,170400.0
2014-01-02 13:00:00,12.32,12.35,12.3,12.34,249600.0,8.8586,8.8802,8.8442,8.873,249600.0
2014-01-02 13:10:00,12.34,12.38,12.34,12.37,217200.0,8.873,8.9017,8.873,8.8945,217200.0
2014-01-02 13:20:00,12.37,12.37,12.31,12.33,159200.0,8.8945,8.8945,8.8514,8.8658,159200.0
2014-01-02 13:30:00,12.33,12.35,12.31,12.33,176800.0,8.8658,8.8802,8.8514,8.8658,176800.0
2014-01-02 13:40:00,12.33,12.36,12.33,12.36,220000.0,8.8658,8.8873,8.8658,8.8873,220000.0
2014-01-02 13:50:00,12.36,12.37,12.32,12.34,220800.0,8.8873,8.8945,8.8586,8.873,220800.0
2014-01-02 14:00:00,12.34,12.36,12.32,12.36,202000.0,8.873,8.8873,8.8586,8.8873,202000.0
2014-01-02 14:10:00,12.36,12.37,12.31,12.31,162000.0,8.8873,8.8945,8.8514,8.8514,162000.0
2014-01-02 14:20:00,12.31,12.34,12.31,12.34,202000.0,8.8514,8.873,8.8514,8.873,202000.0
2014-01-02 14:30:00,12.34,12.34,12.32,12.32,111600.0,8.873,8.873,8.8586,8.8586,111600.0
2014-01-02 14:40:00,12.31,12.4,12.31,12.4,374000.0,8.8514,8.9161,8.8514,8.9161,374000.0
2014-01-02 14:50:00,12.4,12.4,12.37,12.38,167600.0,8.9161,8.9161,8.8945,8.9017,167600.0
2014-01-02 15:00:00,12.38,12.44,12.38,12.41,329200.0,8.9017,8.9449,8.9017,8.9233,329200.0
2014-01-02 15:10:00,12.41,12.44,12.41,12.43,304400.0,8.9233,8.9449,8.9233,8.9377,304400.0
2014-01-02 15:20:00,12.43,12.43,12.39,12.39,276800.0,8.9377,8.9377,8.9089,8.9089,276800.0
2014-01-02 15:30:00,12.4,12.42,12.38,12.39,332400.0,8.9161,8.9305,8.9017,8.9089,332400.0
2014-01-02 15:40:00,12.39,12.43,12.38,12.41,482000.0,8.9089,8.9377,8.9017,8.9233,482000.0
2014-01-02 15:50:00,12.41,12.42,12.39,12.41,671200.0,8.9233,8.9305,8.9089,8.9233,671200.0
2014-01-03 09:30:00,12.43,12.5,12.43,12.43,330400.0,8.9377,8.988,8.9377,8.9377,330400.0
2014-01-03 09:40:00,12.43,12.46,12.38,12.4,209200.0,8.9377,8.9592,8.9017,8.9161,209200.0
2014-01-03 09:50:00,12.4,12.48,12.4,12.43,220400.0,8.9161,8.9736,8.9161,8.9377,220400.0
2014-01-03 10:00:00,12.43,12.43,12.34,12.38,230400.0,8.9377,8.9377,8.873,8.9017,230400.0
2014-01-03 10:10:00,12.38,12.4,12.38,12.39,90000.0,8.9017,8.9161,8.9017,8.9089,90000.0
2014-01-03 10:20:00,12.39,12.43,12.38,12.43,142000.0,8.9089,8.9377,8.9017,8.9377,142000.0
2014-01-03 10:30:00,12.42,12.42,12.4,12.41,100400.0,8.9305,8.9305,8.9161,8.9233,100400.0
2014-01-03 10:40:00,12.41,12.42,12.38,12.38,115200.0,8.9233,8.9305,8.9017,8.9017,115200.0
2014-01-03 10:50:00,12.38,12.39,12.37,12.37,104400.0,8.9017,8.9089,8.8945,8.8945,104400.0
2014-01-03 11:00:00,12.37,12.37,12.34,12.35,106400.0,8.8945,8.8945,8.873,8.8802,106400.0
2014-01-03 11:10:00,12.35,12.35,12.28,12.3,194000.0,8.8802,8.8802,8.8298,8.8442,194000.0
2014-01-03 11:20:00,12.31,12.34,12.3,12.32,134000.0,8.8514,8.873,8.8442,8.8586,134000.0
2014-01-03 11:30:00,12.33,12.34,12.29,12.29,108400.0,8.8658,8.873,8.837,8.837,108400.0
2014-01-03 11:40:00,12.29,12.3,12.27,12.29,96400.0,8.837,8.8442,8.8226,8.837,96400.0
2014-01-03 11:50:00,12.29,12.3,12.28,12.29,72400.0,8.837,8.8442,8.8298,8.837,72400.0
2014-01-03 12:00:00,12.29,12.31,12.28,12.31,82000.0,8.837,8.8514,8.8298,8.8514,82000.0
2014-01-03 12:10:00,12.31,12.32,12.3,12.31,68000.0,8.8514,8.8586,8.8442,8.8514,68000.0
2014-01-03 12:20:00,12.31,12.35,12.31,12.34,132400.0,8.8514,8.8802,8.8514,8.873,132400.0
2014-01-03 12:30:00,12.35,12.35,12.31,12.34,111200.0,8.8802,8.8802,8.8514,8.873,111200.0
2014-01-03 12:40:00,12.34,12.35,12.33,12.33,58800.0,8.873,8.8802,8.8658,8.8658,58800.0
2014-01-03 12:50:00,12.34,12.34,12.33,12.33,68800.0,8.873,8.873,8.8658,8.8658,68800.0
2014-01-03 13:00:00,12.33,12.36,12.33,12.36,129200.0,8.8658,8.8873,8.8658,8.8873,129200.0
2014-01-03 13:10:00,12.36,12.36,12.35,12.36,67200.0,8.8873,8.8873,8.8802,8.8873,67200.0
2014-01-03 13:20:00,12.36,12.38,12.36,12.38,60800.0,8.8873,8.9017,8.8873,8.9017,60800.0
2014-01-03 13:30:00,12.38,12.38,12.36,12.38,131200.0,8.9017,8.9017,8.8873,8.9017,131200.0
2014-01-03 13:40:00,12.37,12.37,12.33,12.35,236800.0,8.8945,8.8945,8.8658,8.8802,236800.0
2014-01-03 13:50:00,12.36,12.36,12.33,12.33,66000.0,8.8873,8.8873,8.8658,8.8658,66000.0
2014-01-03 14:00:00,12.33,12.34,12.32,12.32,116000.0,8.8658,8.873,8.8586,8.8586,116000.0
2014-01-03 14:10:00,12.32,12.34,12.31,12.31,131200.0,8.8586,8.873,8.8514,8.8514,131200.0
2014-01-03 14:20:00,12.31,12.32,12.3,12.31,75200.0,8.8514,8.8586,8.8442,8.8514,75200.0
2014-01-03 14:30:00,12.31,12.34,12.31,12.32,141600.0,8.8514,8.873,8.8514,8.8586,141600.0
2014-01-03 14:40:00,12.32,12.33,12.31,12.32,159600.0,8.8586,8.8658,8.8514,8.8586,159600.0
2014-01-03 14:50:00,12.32,12.33,12.3,12.31,174000.0,8.8586,8.8658,8.8442,8.8514,174000.0
2014-01-03 15:00:00,12.31,12.31,12.29,12.31,140400.0,8.8514,8.8514,8.837,8.8514,140400.0
2014-01-03 15:10:00,12.31,12.33,12.31,12.31,121200.0,8.8514,8.8658,8.8514,8.8514,121200.0
2014-01-03 15:20:00,12.32,12.33,12.31,12.32,143200.0,8.8586,8.8658,8.8514,8.8586,143200.0
2014-01-03 15:30:00,12.32,12.33,12.31,12.33,172000.0,8.8586,8.8658,8.8514,8.8658,172000.0
2014-01-03 15:40:00,12.33,12.33,12.31,12.33,251200.0,8.8658,8.8658,8.8514,8.8658,251200.0
2014-01-03 15:50:00,12.33,12.33,12.3,12.31,449600.0,8.8658,8.8658,8.8442,8.8514,449600.0
2014-01-06 09:30:00,12.31,12.33,12.17,12.22,512800.0,8.8514,8.8658,8.7507,8.7867,512800.0
2014-01-06 09:40:00,12.22,12.24,12.13,12.16,388000.0,8.7867,8.8011,8.722,8.7435,388000.0
2014-01-06 09:50:00,12.16,12.2,12.13,12.15,278000.0,8.7435,8.7723,8.722,8.7363,278000.0
2014-01-06 10:00:00,12.15,12.15,12.06,12.07,212000.0,8.7363,8.7363,8.6716,8.6788,212000.0
2014-01-06 10:10:00,12.07,12.16,12.06,12.16,222800.0,8.6788,8.7435,8.6716,8.7435,222800.0
2014-01-06 10:20:00,12.16,12.22,12.15,12.22,214400.0,8.7435,8.7867,8.7363,8.7867,214400.0
2014-01-06 10:30:00,12.21,12.24,12.17,12.24,222800.0,8.7795,8.8011,8.7507,8.8011,222800.0
2014-01-06 10:40:00,12.24,12.24,12.18,12.18,188800.0,8.8011,8.8011,8.7579,8.7579,188800.0
2014-01-06 10:50:00,12.18,12.22,12.16,12.2,160800.0,8.7579,8.7867,8.7435,8.7723,160800.0
2014-01-06 11:00:00,12.2,12.23,12.19,12.21,174800.0,8.7723,8.7939,8.7651,8.7795,174800.0
2014-01-06 11:10:00,12.21,12.23,12.18,12.19,97600.0,8.7795,8.7939,8.7579,8.7651,97600.0
2014-01-06 11:20:00,12.18,12.18,12.13,12.14,152000.0,8.7579,8.7579,8.722,8.7292,152000.0
2014-01-06 11:30:00,12.14,12.15,12.12,12.12,128400.0,8.7292,8.7363,8.7148,8.7148,128400.0
2014-01-06 11:40:00,12.13,12.13,12.1,12.12,99200.0,8.722,8.722,8.7004,8.7148,99200.0
2014-01-06 11:50:00,12.12,12.15,12.11,12.14,149600.0,8.7148,8.7363,8.7076,8.7292,149600.0
2014-01-06 12:00:00,12.13,12.13,12.09,12.1,110400.0,8.722,8.722,8.6932,8.7004,110400.0
2014-01-06 12:10:00,12.1,12.1,12.07,12.08,358000.0,8.7004,8.7004,8.6788,8.686,358000.0
2014-01-06 12:20:00,12.08,12.13,12.06,12.09,420800.0,8.686,8.722,8.6716,8.6932,420800.0
2014-01-06 12:30:00,12.09,12.1,12.08,12.09,277600.0,8.6932,8.7004,8.686,8.6932,277600.0
2014-01-06 12:40:00,12.1,12.12,12.07,12.08,239600.0,8.7004,8.7148,8.6788,8.686,239600.0
2014-01-06 12:50:00,12.08,12.1,12.07,12.09,174000.0,8.686,8.7004,8.6788,8.6932,174000.0
2014-01-06 13:00:00,12.09,12.09,12.08,12.08,130000.0,8.6932,8.6932,8.686,8.686,130000.0
2014-01-06 13:10:00,12.08,12.1,12.07,12.1,109600.0,8.686,8.7004,8.6788,8.7004,109600.0
2014-01-06 13:20:00,12.09,12.1,12.06,12.06,74400.0,8.6932,8.7004,8.6716,8.6716,74400.0
2014-01-06 13:30:00,12.06,12.06,12.04,12.06,141200.0,8.6716,8.6716,8.6572,8.6716,141200.0
2014-01-06 13:40:00,12.06,12.06,12.03,12.06,134000.0,8.6716,8.6716,8.6501,8.6716,134000.0
2014-01-06 13:50:00,12.06,12.08,12.05,12.05,146000.0,8.6716,8.686,8.6644,8.6644,146000.0
2014-01-06 14:00:00,12.05,12.06,12.04,12.04,206800.0,8.6644,8.6716,8.6572,8.6572,206800.0
2014-01-06 14:10:00,12.04,12.04,12.02,12.02,205600.0,8.6572,8.6572,8.6429,8.6429,205600.0
2014-01-06 14:20:00,12.02,12.02,11.99,12.01,250000.0,8.6429,8.6429,8.6213,8.6357,250000.0
2014-01-06 14:30:00,12.01,12.06,12.01,12.04,196800.0,8.6357,8.6716,8.6357,8.6572,196800.0
2014-01-06 14:40:00,12.04,12.06,12.04,12.06,199200.0,8.6572,8.6716,8.6572,8.6716,199200.0
2014-01-06 14:50:00,12.06,12.09,12.05,12.08,178400.0,8.6716,8.6932,8.6644,8.686,178400.0
2014-01-06 15:00:00,12.08,12.08,12.04,12.04,239600.0,8.686,8.686,8.6572,8.6572,239600.0
2014-01-06 15:10:00,12.04,12.06,12.04,12.06,157200.0,8.6572,8.6716,8.6572,8.6716,157200.0
2014-01-06 15:20:00,12.06,12.08,12.05,12.08,219600.0,8.6716,8.686,8.6644,8.686,219600.0
2014-01-06 15:30:00,12.09,12.09,12.06,12.06,281600.0,8.6932,8.6932,8.6716,8.6716,281600.0
2014-01-06 15:40:00,12.06,12.06,12.05,12.05,394000.0,8.6716,8.6716,8.6644,8.6644,394000.0
2014-01-06 15:50:00,12.05,12.05,12.03,12.04,738800.0,8.6644,8.6644,8.6501,8.6572,738800.0
2014-01-07 09:30:00,12.11,12.12,12.03,12.12,273200.0,8.7076,8.7148,8.6501,8.7148,273200.0
2014-01-07 09:40:00,12.13,12.15,12.07,12.12,223200.0,8.722,8.7363,8.6788,8.7148,223200.0
2014-01-07 09:50:00,12.12,12.22,12.11,12.21,298400.0,8.7148,8.7867,8.7076,8.7795,298400.0
2014-01-07 10:00:00,12.21,12.24,12.18,12.24,343600.0,8.7795,8.8011,8.7579,8.8011,343600.0
2014-01-07 10:10:00,12.24,12.27,12.16,12.18,271200.0,8.8011,8.8226,8.7435,8.7579,271200.0
2014-01-07 10:20:00,12.18,12.19,12.17,12.18,137600.0,8.7579,8.7651,8.7507,8.7579,137600.0
2014-01-07 10:30:00,12.18,12.2,12.17,12.18,124400.0,8.7579,8.7723,8.7507,8.7579,124400.0
2014-01-07 10:40:00,12.18,12.2,12.17,12.18,132000.0,8.7579,8.7723,8.7507,8.7579,132000.0
2014-01-07 10:50:00,12.18,12.2,12.16,12.2,187600.0,8.7579,8.7723,8.7435,8.7723,187600.0
2014-01-07 11:00:00,12.2,12.22,12.18,12.21,130000.0,8.7723,8.7867,8.7579,8.7795,130000.0
2014-01-07 11:10:00,12.21,12.22,12.2,12.21,141600.0,8.7795,8.7867,8.7723,8.7795,141600.0
2014-01-07 11:20:00,12.21,12.22,12.18,12.18,134000.0,8.7795,8.7867,8.7579,8.7579,134000.0
2014-01-07 11:30:00,12.18,12.22,12.17,12.22,160800.0,8.7579,8.7867,8.7507,8.7867,160800.0
2014-01-07 11:40:00,12.22,12.24,12.22,12.22,175200.0,8.7867,8.8011,8.7867,8.7867,175200.0
2014-01-07 11:50:00,12.22,12.22,12.18,12.2,105200.0,8.7867,8.7867,8.7579,8.7723,105200.0
2014-01-07 12:00:00,12.2,12.2,12.18,12.18,154000.0,8.7723,8.7723,8.7579,8.7579,154000.0
2014-01-07 12:10:00,12.18,12.18,12.14,12.18,153200.0,8.7579,8.7579,8.7292,8.7579,153200.0
2014-01-07 12:20:00,12.18,12.18,12.17,12.18,173200.0,8.7579,8.7579,8.7507,8.7579,173200.0
2014-01-07 12:30:00,12.18,12.18,12.15,12.15,98000.0,8.7579,8.7579,8.7363,8.7363,98000.0
2014-01-07 12:40:00,12.15,12.16,11.95,12.09,2171600.0,8.7363,8.7435,8.5925,8.6932,2171600.0
2014-01-07 12:50:00,12.09,12.09,11.98,12.0,866000.0,8.6932,8.6932,8.6141,8.6285,866000.0
2014-01-07 13:00:00,12.01,12.02,11.76,11.9,2042800.0,8.6357,8.6429,8.4559,8.5566,2042800.0
2014-01-07 13:10:00,11.9,11.9,11.44,11.63,4475200.0,8.5566,8.5566,8.2258,8.3624,4475200.0
2014-01-07 13:20:00,11.62,11.76,11.6,11.62,1717600.0,8.3553,8.4559,8.3409,8.3553,1717600.0
2014-01-07 13:30:00,11.63,11.63,11.38,11.38,2781200.0,8.3624,8.3624,8.1827,8.1827,2781200.0
2014-01-07 13:40:00,11.38,11.42,11.27,11.38,3311200.0,8.1827,8.2114,8.1036,8.1827,3311200.0
2014-01-07 13:50:00,11.38,11.45,11.33,11.41,1591600.0,8.1827,8.233,8.1467,8.2043,1591600.0
2014-01-07 14:00:00,11.41,11.43,11.3,11.32,1118400.0,8.2043,8.2186,8.1252,8.1395,1118400.0
2014-01-07 14:10:00,11.31,11.39,11.23,11.34,1182800.0,8.1323,8.1899,8.0748,8.1539,1182800.0
2014-01-07 14:20:00,11.35,11.4,10.94,11.04,5671200.0,8.1611,8.1971,7.8663,7.9382,5671200.0
2014-01-07 14:30:00,11.04,11.09,10.92,11.01,4359600.0,7.9382,7.9742,7.8519,7.9166,4359600.0
2014-01-07 14:40:00,11.01,11.12,10.99,11.07,3160400.0,7.9166,7.9957,7.9023,7.9598,3160400.0
2014-01-07 14:50:00,11.07,11.22,11.06,11.15,2367200.0,7.9598,8.0676,7.9526,8.0173,2367200.0
2014-01-07 15:00:00,11.15,11.16,10.97,11.05,2197600.0,8.0173,8.0245,7.8879,7.9454,2197600.0
2014-01-07 15:10:00,11.04,11.05,10.9,11.03,1842000.0,7.9382,7.9454,7.8375,7.931,1842000.0
2014-01-07 15:20:00,11.03,11.04,10.98,11.0,1976800.0,7.931,7.9382,7.8951,7.9094,1976800.0
2014-01-07 15:30:00,11.0,11.04,10.95,10.97,1959600.0,7.9094,7.9382,7.8735,7.8879,1959600.0
2014-01-07 15:40:00,10.97,11.01,10.97,10.97,2207200.0,7.8879,7.9166,7.8879,7.8879,2207200.0
2014-01-07 15:50:00,10.97,11.04,10.97,11.03,3556800.0,7.8879,7.9382,7.8879,7.931,3556800.0
2014-01-08 09:30:00,10.98,11.13,10.9,11.04,1742800.0,7.8951,8.0029,7.8375,7.9382,1742800.0
2014-01-08 09:40:00,11.04,11.15,11.04,11.08,1004800.0,7.9382,8.0173,7.9382,7.967,1004800.0
2014-01-08 09:50:00,11.09,11.14,11.08,11.12,902000.0,7.9742,8.0101,7.967,7.9957,902000.0
2014-01-08 10:00:00,11.12,11.27,11.11,11.22,1373600.0,7.9957,8.1036,7.9885,8.0676,1373600.0
2014-01-08 10:10:00,11.21,11.3,11.2,11.27,1240400.0,8.0604,8.1252,8.0533,8.1036,1240400.0
2014-01-08 10:20:00,11.27,11.34,11.27,11.34,956000.0,8.1036,8.1539,8.1036,8.1539,956000.0
2014-01-08 10:30:00,11.34,11.35,11.3,11.31,673600.0,8.1539,8.1611,8.1252,8.1323,673600.0
2014-01-08 10:40:00,11.32,11.34,11.31,11.31,676000.0,8.1395,8.1539,8.1323,8.1323,676000.0
2014-01-08 10:50:00,11.31,11.32,11.19,11.21,920000.0,8.1323,8.1395,8.0461,8.0604,920000.0
2014-01-08 11:00:00,11.2,11.25,11.19,11.23,860400.0,8.0533,8.0892,8.0461,8.0748,860400.0
2014-01-08 11:10:00,11.23,11.27,11.22,11.26,502000.0,8.0748,8.1036,8.0676,8.0964,502000.0
2014-01-08 11:20:00,11.26,11.29,11.24,11.25,385600.0,8.0964,8.118,8.082,8.0892,385600.0
2014-01-08 11:30:00,11.25,11.31,11.25,11.3,640000.0,8.0892,8.1323,8.0892,8.1252,640000.0
2014-01-08 11:40:00,11.3,11.3,11.25,11.25,637200.0,8.1252,8.1252,8.0892,8.0892,637200.0
2014-01-08 11:50:00,11.26,11.28,11.24,11.27,697600.0,8.0964,8.1108,8.082,8.1036,697600.0
2014-01-08 12:00:00,11.27,11.29,11.26,11.27,255600.0,8.1036,8.118,8.0964,8.1036,255600.0
2014-01-08 12:10:00,11.27,11.32,11.27,11.31,303600.0,8.1036,8.1395,8.1036,8.1323,303600.0
2014-01-08 12:20:00,11.32,11.32,11.27,11.27,237600.0,8.1395,8.1395,8.1036,8.1036,237600.0
2014-01-08 12:30:00,11.27,11.28,11.26,11.28,252400.0,8.1036,8.1108,8.0964,8.1108,252400.0
2014-01-08 12:40:00,11.27,11.3,11.27,11.29,266000.0,8.1036,8.1252,8.1036,8.118,266000.0
2014-01-08 12:50:00,11.29,11.29,11.28,11.28,370000.0,8.118,8.118,8.1108,8.1108,370000.0
2014-01-08 13:00:00,11.28,11.3,11.25,11.3,493200.0,8.1108,8.1252,8.0892,8.1252,493200.0
2014-01-08 13:10:00,11.3,11.31,11.27,11.28,274800.0,8.1252,8.1323,8.1036,8.1108,274800.0
2014-01-08 13:20:00,11.29,11.33,11.27,11.33,411200.0,8.118,8.1467,8.1036,8.1467,411200.0
2014-01-08 13:30:00,11.33,11.35,11.31,11.35,261200.0,8.1467,8.1611,8.1323,8.1611,261200.0
2014-01-08 13:40:00,11.35,11.41,11.35,11.37,449600.0,8.1611,8.2043,8.1611,8.1755,449600.0
2014-01-08 13:50:00,11.37,11.38,11.36,11.36,274000.0,8.1755,8.1827,8.1683,8.1683,274000.0
2014-01-08 14:00:00,11.35,11.36,11.27,11.29,720000.0,8.1611,8.1683,8.1036,8.118,720000.0
2014-01-08 14:10:00,11.29,11.36,11.29,11.35,487600.0,8.118,8.1683,8.118,8.1611,487600.0
2014-01-08 14:20:00,11.36,11.39,11.34,11.35,315200.0,8.1683,8.1899,8.1539,8.1611,315200.0
2014-01-08 14:30:00,11.35,11.35,11.3,11.31,308400.0,8.1611,8.1611,8.1252,8.1323,308400.0
2014-01-08 14:40:00,11.31,11.34,11.31,11.34,252800.0,8.1323,8.1539,8.1323,8.1539,252800.0
2014-01-08 14:50:00,11.34,11.36,11.33,11.34,253200.0,8.1539,8.1683,8.1467,8.1539,253200.0
2014-01-08 15:00:00,11.34,11.34,11.3,11.32,610400.0,8.1539,8.1539,8.1252,8.1395,610400.0
2014-01-08 15:10:00,11.33,11.34,11.32,11.33,306800.0,8.1467,8.1539,8.1395,8.1467,306800.0
2014-01-08 15:20:00,11.33,11.33,11.3,11.31,484400.0,8.1467,8.1467,8.1252,8.1323,484400.0
2014-01-08 15:30:00,11.31,11.32,11.29,11.31,1735600.0,8.1323,8.1395,8.118,8.1323,1735600.0
2014-01-08 15:40:00,11.31,11.35,11.3,11.33,1126800.0,8.1323,8.1611,8.1252,8.1467,1126800.0
2014-01-08 15:50:00,11.33,11.36,11.32,11.34,1373200.0,8.1467,8.1683,8.1395,8.1539,1373200.0
2014-01-09 09:30:00,11.34,11.35,11.08,11.23,1278400.0,8.1539,8.1611,7.967,8.0748,1278400.0
2014-01-09 09:40:00,11.23,11.29,11.23,11.25,680800.0,8.0748,8.118,8.0748,8.0892,680800.0
2014-01-09 09:50:00,11.25,11.26,11.19,11.26,404000.0,8.0892,8.0964,8.0461,8.0964,404000.0
2014-01-09 10:00:00,11.26,11.26,11.21,11.24,526000.0,8.0964,8.0964,8.0604,8.082,526000.0
2014-01-09 10:10:00,11.24,11.25,11.21,11.22,508000.0,8.082,8.0892,8.0604,8.0676,508000.0
2014-01-09 10:20:00,11.22,11.24,11.22,11.24,433200.0,8.0676,8.082,8.0676,8.082,433200.0
2014-01-09 10:30:00,11.24,11.25,11.22,11.24,720800.0,8.082,8.0892,8.0676,8.082,720800.0
2014-01-09 10:40:00,11.24,11.26,11.22,11.24,461600.0,8.082,8.0964,8.0676,8.082,461600.0
2014-01-09 10:50:00,11.24,11.27,11.24,11.26,445200.0,8.082,8.1036,8.082,8.0964,445200.0
2014-01-09 11:00:00,11.25,11.27,11.22,11.22,241200.0,8.0892,8.1036,8.0676,8.0676,241200.0
2014-01-09 11:10:00,11.23,11.26,11.21,11.25,253200.0,8.0748,8.0964,8.0604,8.0892,253200.0
2014-01-09 11:20:00,11.25,11.26,11.23,11.25,205600.0,8.0892,8.0964,8.0748,8.0892,205600.0
2014-01-09 11:30:00,11.24,11.27,11.23,11.27,218400.0,8.082,8.1036,8.0748,8.1036,218400.0
2014-01-09 11:40:00,11.27,11.28,11.23,11.25,227600.0,8.1036,8.1108,8.0748,8.0892,227600.0
2014-01-09 11:50:00,11.25,11.27,11.24,11.26,174800.0,8.0892,8.1036,8.082,8.0964,174800.0
2014-01-09 12:00:00,11.26,11.26,11.24,11.24,173200.0,8.0964,8.0964,8.082,8.082,173200.0
2014-01-09 12:10:00,11.24,11.25,11.24,11.24,98000.0,8.082,8.0892,8.082,8.082,98000.0
2014-01-09 12:20:00,11.24,11.24,11.23,11.24,262800.0,8.082,8.082,8.0748,8.082,262800.0
2014-01-09 12:30:00,11.23,11.26,11.23,11.24,209600.0,8.0748,8.0964,8.0748,8.082,209600.0
2014-01-09 12:40:00,11.24,11.26,11.23,11.24,160000.0,8.082,8.0964,8.0748,8.082,160000.0
2014-01-09 12:50:00,11.24,11.24,11.22,11.22,158000.0,8.082,8.082,8.0676,8.0676,158000.0
2014-01-09 13:00:00,11.22,11.24,11.21,11.21,177200.0,8.0676,8.082,8.0604,8.0604,177200.0
2014-01-09 13:10:00,11.21,11.22,11.2,11.21,204800.0,8.0604,8.0676,8.0533,8.0604,204800.0
2014-01-09 13:20:00,11.2,11.24,11.2,11.23,216000.0,8.0533,8.082,8.0533,8.0748,216000.0
2014-01-09 13:30:00,11.23,11.26,11.23,11.25,356800.0,8.0748,8.0964,8.0748,8.0892,356800.0
2014-01-09 13:40:00,11.25,11.26,11.24,11.25,159600.0,8.0892,8.0964,8.082,8.0892,159600.0
2014-01-09 13:50:00,11.26,11.27,11.25,11.25,233600.0,8.0964,8.1036,8.0892,8.0892,233600.0
2014-01-09 14:00:00,11.26,11.27,11.25,11.27,191600.0,8.0964,8.1036,8.0892,8.1036,191600.0
2014-01-09 14:10:00,11.26,11.27,11.25,11.26,142400.0,8.0964,8.1036,8.0892,8.0964,142400.0
2014-01-09 14:20:00,11.25,11.26,11.24,11.26,149200.0,8.0892,8.0964,8.082,8.0964,149200.0
2014-01-09 14:30:00,11.26,11.27,11.25,11.25,213200.0,8.0964,8.1036,8.0892,8.0892,213200.0
2014-01-09 14:40:00,11.25,11.27,11.25,11.26,167600.0,8.0892,8.1036,8.0892,8.0964,167600.0
2014-01-09 14:50:00,11.26,11.27,11.25,11.25,155200.0,8.0964,8.1036,8.0892,8.0892,155200.0
2014-01-09 15:00:00,11.25,11.26,11.24,11.24,353600.0,8.0892,8.0964,8.082,8.082,353600.0
2014-01-09 15:10:00,11.24,11.25,11.24,11.24,560000.0,8.082,8.0892,8.082,8.082,560000.0
2014-01-09 15:20:00,11.24,11.24,11.23,11.24,506000.0,8.082,8.082,8.0748,8.082,506000.0
2014-01-09 15:30:00,11.24,11.26,11.24,11.25,423600.0,8.082,8.0964,8.082,8.0892,423600.0
2014-01-09 15:40:00,11.25,11.26,11.24,11.25,829200.0,8.0892,8.0964,8.082,8.0892,829200.0
2014-01-09 15:50:00,11.25,11.26,11.24,11.24,1284400.0,8.0892,8.0964,8.082,8.082,1284400.0
2014-01-10 09:30:00,11.13,11.22,11.13,11.19,333200.0,8.0029,8.0676,8.0029,8.0461,333200.0
2014-01-10 09:40:00,11.2,11.22,11.18,11.19,102000.0,8.0533,8.0676,8.0389,8.0461,102000.0
2014-01-10 09:50:00,11.2,11.27,11.2,11.24,274000.0,8.0533,8.1036,8.0533,8.082,274000.0
2014-01-10 10:00:00,11.24,11.24,11.19,11.2,160400.0,8.082,8.082,8.0461,8.0533,160400.0
2014-01-10 10:10:00,11.21,11.25,11.2,11.24,118000.0,8.0604,8.0892,8.0533,8.082,118000.0
2014-01-10 10:20:00,11.24,11.27,11.24,11.24,146800.0,8.082,8.1036,8.082,8.082,146800.0
2014-01-10 10:30:00,11.25,11.26,11.23,11.25,172400.0,8.0892,8.0964,8.0748,8.0892,172400.0
2014-01-10 10:40:00,11.24,11.29,11.23,11.27,156400.0,8.082,8.118,8.0748,8.1036,156400.0
2014-01-10 10:50:00,11.27,11.28,11.25,11.26,128400.0,8.1036,8.1108,8.0892,8.0964,128400.0
2014-01-10 11:00:00,11.26,11.27,11.25,11.25,94400.0,8.0964,8.1036,8.0892,8.0892,94400.0
2014-01-10 11:10:00,11.25,11.27,11.25,11.27,104400.0,8.0892,8.1036,8.0892,8.1036,104400.0
2014-01-10 11:20:00,11.27,11.27,11.25,11.25,108400.0,8.1036,8.1036,8.0892,8.0892,108400.0
2014-01-10 11:30:00,11.26,11.27,11.25,11.26,136400.0,8.0964,8.1036,8.0892,8.0964,136400.0
2014-01-10 11:40:00,11.26,11.27,11.26,11.26,86800.0,8.0964,8.1036,8.0964,8.0964,86800.0
2014-01-10 11:50:00,11.26,11.26,11.25,11.26,133600.0,8.0964,8.0964,8.0892,8.0964,133600.0
2014-01-10 12:00:00,11.25,11.29,11.25,11.28,186400.0,8.0892,8.118,8.0892,8.1108,186400.0
2014-01-10 12:10:00,11.29,11.3,11.28,11.3,158400.0,8.118,8.1252,8.1108,8.1252,158400.0
2014-01-10 12:20:00,11.3,11.33,11.29,11.33,195600.0,8.1252,8.1467,8.118,8.1467,195600.0
2014-01-10 12:30:00,11.32,11.33,11.31,11.31,126400.0,8.1395,8.1467,8.1323,8.1323,126400.0
2014-01-10 12:40:00,11.31,11.34,11.31,11.33,118400.0,8.1323,8.1539,8.1323,8.1467,118400.0
2014-01-10 12:50:00,11.33,11.33,11.3,11.31,158400.0,8.1467,8.1467,8.1252,8.1323,158400.0
2014-01-10 13:00:00,11.3,11.33,11.3,11.32,101200.0,8.1252,8.1467,8.1252,8.1395,101200.0
2014-01-10 13:10:00,11.32,11.33,11.3,11.3,210400.0,8.1395,8.1467,8.1252,8.1252,210400.0
2014-01-10 13:20:00,11.3,11.33,11.3,11.32,122400.0,8.1252,8.1467,8.1252,8.1395,122400.0
2014-01-10 13:30:00,11.32,11.32,11.31,11.32,82000.0,8.1395,8.1395,8.1323,8.1395,82000.0
2014-01-10 13:40:00,11.33,11.33,11.31,11.31,74000.0,8.1467,8.1467,8.1323,8.1323,74000.0
2014-01-10 13:50:00,11.31,11.32,11.3,11.32,150000.0,8.1323,8.1395,8.1252,8.1395,150000.0
2014-01-10 14:00:00,11.31,11.32,11.31,11.32,223200.0,8.1323,8.1395,8.1323,8.1395,223200.0
2014-01-10 14:10:00,11.32,11.37,11.31,11.35,258000.0,8.1395,8.1755,8.1323,8.1611,258000.0
2014-01-10 14:20:00,11.35,11.35,11.34,11.34,148800.0,8.1611,8.1611,8.1539,8.1539,148800.0
2014-01-10 14:30:00,11.34,11.35,11.34,11.35,119200.0,8.1539,8.1611,8.1539,8.1611,119200.0
2014-01-10 14:40:00,11.35,11.35,11.33,11.33,152000.0,8.1611,8.1611,8.1467,8.1467,152000.0
2014-01-10 14:50:00,11.33,11.33,11.3,11.31,189600.0,8.1467,8.1467,8.1252,8.1323,189600.0
2014-01-10 15:00:00,11.31,11.33,11.31,11.33,198400.0,8.1323,8.1467,8.1323,8.1467,198400.0
2014-01-10 15:10:00,11.32,11.37,11.32,11.37,271200.0,8.1395,8.1755,8.1395,8.1755,271200.0
2014-01-10 15:20:00,11.37,11.39,11.37,11.38,471200.0,8.1755,8.1899,8.1755,8.1827,471200.0
2014-01-10 15:30:00,11.39,11.4,11.37,11.38,422000.0,8.1899,8.1971,8.1755,8.1827,422000.0
2014-01-10 15:40:00,11.38,11.4,11.37,11.37,557600.0,8.1827,8.1971,8.1755,8.1755,557600.0
2014-01-10 15:50:00,11.37,11.39,11.37,11.38,810800.0,8.1755,8.1899,8.1755,8.1827,810800.0
2014-01-13 09:30:00,11.37,11.41,11.31,11.41,290400.0,8.1755,8.2043,8.1323,8.2043,290400.0
2014-01-13 09:40:00,11.41,11.46,11.35,11.42,362000.0,8.2043,8.2402,8.1611,8.2114,362000.0
2014-01-13 09:50:00,11.42,11.42,11.36,11.38,234000.0,8.2114,8.2114,8.1683,8.1827,234000.0
2014-01-13 10:00:00,11.39,11.4,11.37,11.38,228000.0,8.1899,8.1971,8.1755,8.1827,228000.0
2014-01-13 10:10:00,11.38,11.39,11.35,11.35,242000.0,8.1827,8.1899,8.1611,8.1611,242000.0
2014-01-13 10:20:00,11.35,11.37,11.33,11.37,376400.0,8.1611,8.1755,8.1467,8.1755,376400.0
2014-01-13 10:30:00,11.37,11.37,11.36,11.36,221600.0,8.1755,8.1755,8.1683,8.1683,221600.0
2014-01-13 10:40:00,11.36,11.37,11.34,11.37,157200.0,8.1683,8.1755,8.1539,8.1755,157200.0
2014-01-13 10:50:00,11.36,11.39,11.36,11.38,224400.0,8.1683,8.1899,8.1683,8.1827,224400.0
2014-01-13 11:00:00,11.38,11.38,11.37,11.37,194400.0,8.1827,8.1827,8.1755,8.1755,194400.0
2014-01-13 11:10:00,11.37,11.39,11.37,11.39,296400.0,8.1755,8.1899,8.1755,8.1899,296400.0
2014-01-13 11:20:00,11.39,11.4,11.38,11.39,298000.0,8.1899,8.1971,8.1827,8.1899,298000.0
2014-01-13 11:30:00,11.39,11.4,11.38,11.38,226800.0,8.1899,8.1971,8.1827,8.1827,226800.0
2014-01-13 11:40:00,11.38,11.38,11.38,11.38,352000.0,8.1827,8.1827,8.1827,8.1827,352000.0
2014-01-13 11:50:00,11.38,11.39,11.38,11.38,254400.0,8.1827,8.1899,8.1827,8.1827,254400.0
2014-01-13 12:00:00,11.38,11.38,11.38,11.38,170400.0,8.1827,8.1827,8.1827,8.1827,170400.0
2014-01-13 12:10:00,11.38,11.38,11.33,11.33,290400.0,8.1827,8.1827,8.1467,8.1467,290400.0
2014-01-13 12:20:00,11.33,11.33,11.28,11.31,292400.0,8.1467,8.1467,8.1108,8.1323,292400.0
2014-01-13 12:30:00,11.3,11.32,11.3,11.3,144800.0,8.1252,8.1395,8.1252,8.1252,144800.0
2014-01-13 12:40:00,11.3,11.3,11.27,11.27,244000.0,8.1252,8.1252,8.1036,8.1036,244000.0
2014-01-13 12:50:00,11.27,11.32,11.27,11.31,426000.0,8.1036,8.1395,8.1036,8.1323,426000.0
2014-01-13 13:00:00,11.31,11.34,11.29,11.34,302400.0,8.1323,8.1539,8.118,8.1539,302400.0
2014-01-13 13:10:00,11.34,11.34,11.3,11.3,193200.0,8.1539,8.1539,8.1252,8.1252,193200.0
2014-01-13 13:20:00,11.3,11.34,11.3,11.32,290800.0,8.1252,8.1539,8.1252,8.1395,290800.0
2014-01-13 13:30:00,11.31,11.32,11.29,11.31,278400.0,8.1323,8.1395,8.118,8.1323,278400.0
2014-01-13 13:40:00,11.31,11.32,11.31,11.32,195600.0,8.1323,8.1395,8.1323,8.1395,195600.0
2014-01-13 13:50:00,11.32,11.33,11.28,11.31,451200.0,8.1395,8.1467,8.1108,8.1323,451200.0
2014-01-13 14:00:00,11.31,11.33,11.3,11.32,294800.0,8.1323,8.1467,8.1252,8.1395,294800.0
2014-01-13 14:10:00,11.32,11.34,11.31,11.31,250400.0,8.1395,8.1539,8.1323,8.1323,250400.0
2014-01-13 14:20:00,11.31,11.33,11.31,11.32,391600.0,8.1323,8.1467,8.1323,8.1395,391600.0
2014-01-13 14:30:00,11.32,11.32,11.31,11.31,284800.0,8.1395,8.1395,8.1323,8.1323,284800.0
2014-01-13 14:40:00,11.31,11.33,11.31,11.31,309600.0,8.1323,8.1467,8.1323,8.1323,309600.0
2014-01-13 14:50:00,11.31,11.33,11.29,11.32,406400.0,8.1323,8.1467,8.118,8.1395,406400.0
2014-01-13 15:00:00,11.32,11.32,11.3,11.32,826800.0,8.1395,8.1395,8.1252,8.1395,826800.0
2014-01-13 15:10:00,11.31,11.35,11.31,11.34,482400.0,8.1323,8.1611,8.1323,8.1539,482400.0
2014-01-13 15:20:00,11.35,11.35,11.31,11.32,458400.0,8.1611,8.1611,8.1323,8.1395,458400.0
2014-01-13 15:30:00,11.32,11.32,11.31,11.31,643600.0,8.1395,8.1395,8.1323,8.1323,643600.0
2014-01-13 15:40:00,11.31,11.34,11.3,11.34,1084400.0,8.1323,8.1539,8.1252,8.1539,1084400.0
2014-01-13 15:50:00,11.34,11.35,11.32,11.33,1238000.0,8.1539,8.1611,8.1395,8.1467,1238000.0
2014-01-14 09:30:00,9.6,9.78,9.33,9.35,8586800.0,6.9028,7.0322,6.7086,6.723,8586800.0
2014-01-14 09:40:00,9.35,9.38,9.1,9.24,11248000.0,6.723,6.7446,6.5433,6.6439,11248000.0
2014-01-14 09:50:00,9.24,9.31,9.19,9.24,5248400.0,6.6439,6.6943,6.608,6.6439,5248400.0
2014-01-14 10:00:00,9.24,9.29,9.05,9.17,4986400.0,6.6439,6.6799,6.5073,6.5936,4986400.0
2014-01-14 10:10:00,9.18,9.19,9.09,9.17,3484000.0,6.6008,6.608,6.5361,6.5936,3484000.0
2014-01-14 10:20:00,9.17,9.26,9.09,9.22,3131200.0,6.5936,6.6583,6.5361,6.6296,3131200.0
2014-01-14 10:30:00,9.22,9.29,9.2,9.27,2108800.0,6.6296,6.6799,6.6152,6.6655,2108800.0
2014-01-14 10:40:00,9.27,9.28,9.16,9.18,2033200.0,6.6655,6.6727,6.5864,6.6008,2033200.0
2014-01-14 10:50:00,9.18,9.25,9.14,9.23,1090800.0,6.6008,6.6511,6.572,6.6367,1090800.0
2014-01-14 11:00:00,9.23,9.26,9.23,9.24,1304800.0,6.6367,6.6583,6.6367,6.6439,1304800.0
2014-01-14 11:10:00,9.24,9.31,9.2,9.24,2032000.0,6.6439,6.6943,6.6152,6.6439,2032000.0
2014-01-14 11:20:00,9.24,9.26,9.21,9.22,846800.0,6.6439,6.6583,6.6224,6.6296,846800.0
2014-01-14 11:30:00,9.22,9.27,9.21,9.25,1094000.0,6.6296,6.6655,6.6224,6.6511,1094000.0
2014-01-14 11:40:00,9.25,9.4,9.25,9.31,2154000.0,6.6511,6.759,6.6511,6.6943,2154000.0
2014-01-14 11:50:00,9.31,9.35,9.31,9.35,770400.0,6.6943,6.723,6.6943,6.723,770400.0
2014-01-14 12:00:00,9.35,9.35,9.31,9.33,884800.0,6.723,6.723,6.6943,6.7086,884800.0
2014-01-14 12:10:00,9.33,9.34,9.31,9.33,1152000.0,6.7086,6.7158,6.6943,6.7086,1152000.0
2014-01-14 12:20:00,9.33,9.34,9.26,9.3,887600.0,6.7086,6.7158,6.6583,6.6871,887600.0
2014-01-14 12:30:00,9.31,9.32,9.3,9.31,443200.0,6.6943,6.7015,6.6871,6.6943,443200.0
2014-01-14 12:40:00,9.31,9.31,9.24,9.24,726800.0,6.6943,6.6943,6.6439,6.6439,726800.0
2014-01-14 12:50:00,9.24,9.25,9.15,9.16,2646000.0,6.6439,6.6511,6.5792,6.5864,2646000.0
2014-01-14 13:00:00,9.16,9.21,9.1,9.1,1922000.0,6.5864,6.6224,6.5433,6.5433,1922000.0
2014-01-14 13:10:00,9.1,9.17,9.09,9.12,1718000.0,6.5433,6.5936,6.5361,6.5577,1718000.0
2014-01-14 13:20:00,9.12,9.16,9.11,9.15,1023200.0,6.5577,6.5864,6.5505,6.5792,1023200.0
2014-01-14 13:30:00,9.15,9.17,9.13,9.15,874400.0,6.5792,6.5936,6.5648,6.5792,874400.0
2014-01-14 13:40:00,9.15,9.15,9.09,9.1,992800.0,6.5792,6.5792,6.5361,6.5433,992800.0
2014-01-14 13:50:00,9.1,9.11,9.09,9.1,1200800.0,6.5433,6.5505,6.5361,6.5433,1200800.0
2014-01-14 14:00:00,9.1,9.1,9.06,9.09,1130000.0,6.5433,6.5433,6.5145,6.5361,1130000.0
2014-01-14 14:10:00,9.09,9.09,9.03,9.04,1321600.0,6.5361,6.5361,6.4929,6.5001,1321600.0
2014-01-14 14:20:00,9.04,9.15,9.03,9.11,1708800.0,6.5001,6.5792,6.4929,6.5505,1708800.0
2014-01-14 14:30:00,9.11,9.12,9.06,9.07,971600.0,6.5505,6.5577,6.5145,6.5217,971600.0
2014-01-14 14:40:00,9.07,9.11,9.06,9.09,699200.0,6.5217,6.5505,6.5145,6.5361,699200.0
2014-01-14 14:50:00,9.09,9.09,9.03,9.06,1084000.0,6.5361,6.5361,6.4929,6.5145,1084000.0
2014-01-14 15:00:00,9.06,9.07,9.05,9.06,692000.0,6.5145,6.5217,6.5073,6.5145,692000.0
2014-01-14 15:10:00,9.06,9.08,9.04,9.05,1198400.0,6.5145,6.5289,6.5001,6.5073,1198400.0
2014-01-14 15:20:00,9.05,9.07,9.03,9.05,1600400.0,6.5073,6.5217,6.4929,6.5073,1600400.0
2014-01-14 15:30:00,9.05,9.11,9.05,9.1,2248800.0,6.5073,6.5505,6.5073,6.5433,2248800.0
2014-01-14 15:40:00,9.1,9.13,9.0,9.06,2898800.0,6.5433,6.5648,6.4714,6.5145,2898800.0
2014-01-14 15:50:00,9.06,9.09,9.05,9.08,3492400.0,6.5145,6.5361,6.5073,6.5289,3492400.0
2014-01-15 09:30:00,9.19,9.26,9.15,9.19,3008400.0,6.608,6.6583,6.5792,6.608,3008400.0
2014-01-15 09:40:00,9.19,9.19,9.06,9.13,1381200.0,6.608,6.608,6.5145,6.5648,1381200.0
2014-01-15 09:50:00,9.13,9.16,9.08,9.1,1278800.0,6.5648,6.5864,6.5289,6.5433,1278800.0
2014-01-15 10:00:00,9.11,9.17,9.1,9.12,1219200.0,6.5505,6.5936,6.5433,6.5577,1219200.0
2014-01-15 10:10:00,9.12,9.16,9.11,9.13,894000.0,6.5577,6.5864,6.5505,6.5648,894000.0
2014-01-15 10:20:00,9.13,9.19,9.12,9.19,751600.0,6.5648,6.608,6.5577,6.608,751600.0
2014-01-15 10:30:00,9.19,9.22,9.15,9.15,863200.0,6.608,6.6296,6.5792,6.5792,863200.0
2014-01-15 10:40:00,9.15,9.15,9.1,9.11,956800.0,6.5792,6.5792,6.5433,6.5505,956800.0
2014-01-15 10:50:00,9.11,9.12,9.08,9.1,944400.0,6.5505,6.5577,6.5289,6.5433,944400.0
2014-01-15 11:00:00,9.1,9.13,9.09,9.09,695200.0,6.5433,6.5648,6.5361,6.5361,695200.0
2014-01-15 11:10:00,9.1,9.13,9.1,9.12,700400.0,6.5433,6.5648,6.5433,6.5577,700400.0
2014-01-15 11:20:00,9.12,9.13,9.09,9.12,457600.0,6.5577,6.5648,6.5361,6.5577,457600.0
2014-01-15 11:30:00,9.12,9.15,9.12,9.13,683600.0,6.5577,6.5792,6.5577,6.5648,683600.0
2014-01-15 11:40:00,9.13,9.16,9.12,9.15,416800.0,6.5648,6.5864,6.5577,6.5792,416800.0
2014-01-15 11:50:00,9.15,9.17,9.13,9.16,584800.0,6.5792,6.5936,6.5648,6.5864,584800.0
2014-01-15 12:00:00,9.16,9.18,9.15,9.18,305600.0,6.5864,6.6008,6.5792,6.6008,305600.0
2014-01-15 12:10:00,9.18,9.19,9.16,9.17,412400.0,6.6008,6.608,6.5864,6.5936,412400.0
2014-01-15 12:20:00,9.17,9.19,9.16,9.18,378000.0,6.5936,6.608,6.5864,6.6008,378000.0
2014-01-15 12:30:00,9.18,9.18,9.15,9.15,411200.0,6.6008,6.6008,6.5792,6.5792,411200.0
2014-01-15 12:40:00,9.15,9.15,9.15,9.15,259200.0,6.5792,6.5792,6.5792,6.5792,259200.0
2014-01-15 12:50:00,9.15,9.16,9.15,9.15,674400.0,6.5792,6.5864,6.5792,6.5792,674400.0
2014-01-15 13:00:00,9.15,9.16,9.15,9.15,276000.0,6.5792,6.5864,6.5792,6.5792,276000.0
2014-01-15 13:10:00,9.15,9.16,9.15,9.15,369600.0,6.5792,6.5864,6.5792,6.5792,369600.0
2014-01-15 13:20:00,9.15,9.15,9.15,9.15,396000.0,6.5792,6.5792,6.5792,6.5792,396000.0
2014-01-15 13:30:00,9.15,9.15,9.13,9.13,622000.0,6.5792,6.5792,6.5648,6.5648,622000.0
2014-01-15 13:40:00,9.14,9.14,9.13,9.13,406800.0,6.572,6.572,6.5648,6.5648,406800.0
2014-01-15 13:50:00,9.13,9.15,9.13,9.15,519600.0,6.5648,6.5792,6.5648,6.5792,519600.0
2014-01-15 14:00:00,9.15,9.17,9.14,9.14,371600.0,6.5792,6.5936,6.572,6.572,371600.0
2014-01-15 14:10:00,9.14,9.15,9.14,9.15,553600.0,6.572,6.5792,6.572,6.5792,553600.0
2014-01-15 14:20:00,9.15,9.16,9.15,9.16,296000.0,6.5792,6.5864,6.5792,6.5864,296000.0
2014-01-15 14:30:00,9.16,9.16,9.15,9.16,306400.0,6.5864,6.5864,6.5792,6.5864,306400.0
2014-01-15 14:40:00,9.16,9.16,9.16,9.16,242000.0,6.5864,6.5864,6.5864,6.5864,242000.0
2014-01-15 14:50:00,9.16,9.19,9.16,9.19,866400.0,6.5864,6.608,6.5864,6.608,866400.0
2014-01-15 15:00:00,9.2,9.22,9.19,9.21,1628800.0,6.6152,6.6296,6.608,6.6224,1628800.0
2014-01-15 15:10:00,9.21,9.22,9.2,9.2,921600.0,6.6224,6.6296,6.6152,6.6152,921600.0
2014-01-15 15:20:00,9.21,9.21,9.18,9.19,742800.0,6.6224,6.6224,6.6008,6.608,742800.0
2014-01-15 15:30:00,9.2,9.2,9.18,9.19,541600.0,6.6152,6.6152,6.6008,6.608,541600.0
2014-01-15 15:40:00,9.19,9.22,9.19,9.2,1036800.0,6.608,6.6296,6.608,6.6152,1036800.0
2014-01-15 15:50:00,9.2,9.24,9.19,9.24,2402800.0,6.6152,6.6439,6.608,6.6439,2402800.0
2014-01-16 09:30:00,9.19,9.22,9.13,9.2,1193600.0,6.608,6.6296,6.5648,6.6152,1193600.0
2014-01-16 09:40:00,9.2,9.21,9.15,9.19,345200.0,6.6152,6.6224,6.5792,6.608,345200.0
2014-01-16 09:50:00,9.2,9.2,9.17,9.19,477600.0,6.6152,6.6152,6.5936,6.608,477600.0
2014-01-16 10:00:00,9.19,9.28,9.19,9.24,1074800.0,6.608,6.6727,6.608,6.6439,1074800.0
2014-01-16 10:10:00,9.24,9.32,9.23,9.32,793200.0,6.6439,6.7015,6.6367,6.7015,793200.0
2014-01-16 10:20:00,9.32,9.37,9.31,9.36,949200.0,6.7015,6.7374,6.6943,6.7302,949200.0
2014-01-16 10:30:00,9.35,9.38,9.33,9.36,657200.0,6.723,6.7446,6.7086,6.7302,657200.0
2014-01-16 10:40:00,9.36,9.4,9.36,9.39,471600.0,6.7302,6.759,6.7302,6.7518,471600.0
2014-01-16 10:50:00,9.39,9.4,9.34,9.38,632000.0,6.7518,6.759,6.7158,6.7446,632000.0
2014-01-16 11:00:00,9.37,9.39,9.37,9.39,484800.0,6.7374,6.7518,6.7374,6.7518,484800.0
2014-01-16 11:10:00,9.4,9.42,9.37,9.38,534400.0,6.759,6.7734,6.7374,6.7446,534400.0
2014-01-16 11:20:00,9.38,9.38,9.36,9.37,791600.0,6.7446,6.7446,6.7302,6.7374,791600.0
2014-01-16 11:30:00,9.37,9.38,9.35,9.37,487600.0,6.7374,6.7446,6.723,6.7374,487600.0
2014-01-16 11:40:00,9.37,9.38,9.36,9.38,680400.0,6.7374,6.7446,6.7302,6.7446,680400.0
2014-01-16 11:50:00,9.38,9.47,9.38,9.46,916800.0,6.7446,6.8093,6.7446,6.8021,916800.0
2014-01-16 12:00:00,9.46,9.47,9.43,9.45,964400.0,6.8021,6.8093,6.7806,6.7949,964400.0
2014-01-16 12:10:00,9.45,9.47,9.45,9.47,441200.0,6.7949,6.8093,6.7949,6.8093,441200.0
2014-01-16 12:20:00,9.47,9.49,9.46,9.48,281200.0,6.8093,6.8237,6.8021,6.8165,281200.0
2014-01-16 12:30:00,9.48,9.5,9.46,9.47,521200.0,6.8165,6.8309,6.8021,6.8093,521200.0
2014-01-16 12:40:00,9.47,9.5,9.47,9.5,536800.0,6.8093,6.8309,6.8093,6.8309,536800.0
2014-01-16 12:50:00,9.5,9.54,9.5,9.54,1076000.0,6.8309,6.8596,6.8309,6.8596,1076000.0
2014-01-16 13:00:00,9.53,9.54,9.53,9.54,614400.0,6.8525,6.8596,6.8525,6.8596,614400.0
2014-01-16 13:10:00,9.54,9.56,9.54,9.56,649200.0,6.8596,6.874,6.8596,6.874,649200.0
2014-01-16 13:20:00,9.56,9.62,9.56,9.61,574400.0,6.874,6.9172,6.874,6.91,574400.0
2014-01-16 13:30:00,9.61,9.62,9.57,9.61,1118400.0,6.91,6.9172,6.8812,6.91,1118400.0
2014-01-16 13:40:00,9.61,9.64,9.61,9.61,543200.0,6.91,6.9316,6.91,6.91,543200.0
2014-01-16 13:50:00,9.62,9.62,9.53,9.53,781600.0,6.9172,6.9172,6.8525,6.8525,781600.0
2014-01-16 14:00:00,9.53,9.55,9.47,9.47,724400.0,6.8525,6.8668,6.8093,6.8093,724400.0
2014-01-16 14:10:00,9.47,9.51,9.44,9.51,746800.0,6.8093,6.8381,6.7877,6.8381,746800.0
2014-01-16 14:20:00,9.51,9.51,9.47,9.47,557200.0,6.8381,6.8381,6.8093,6.8093,557200.0
2014-01-16 14:30:00,9.47,9.47,9.37,9.4,800000.0,6.8093,6.8093,6.7374,6.759,800000.0
2014-01-16 14:40:00,9.39,9.41,9.3,9.32,1351600.0,6.7518,6.7662,6.6871,6.7015,1351600.0
2014-01-16 14:50:00,9.32,9.37,9.32,9.36,711200.0,6.7015,6.7374,6.7015,6.7302,711200.0
2014-01-16 15:00:00,9.36,9.44,9.36,9.43,763600.0,6.7302,6.7877,6.7302,6.7806,763600.0
2014-01-16 15:10:00,9.43,9.43,9.38,9.41,583600.0,6.7806,6.7806,6.7446,6.7662,583600.0
2014-01-16 15:20:00,9.41,9.42,9.4,9.42,758000.0,6.7662,6.7734,6.759,6.7734,758000.0
2014-01-16 15:30:00,9.42,9.45,9.41,9.44,834000.0,6.7734,6.7949,6.7662,6.7877,834000.0
2014-01-16 15:40:00,9.44,9.45,9.42,9.42,904400.0,6.7877,6.7949,6.7734,6.7734,904400.0
2014-01-16 15:50:00,9.42,9.46,9.41,9.44,2453600.0,6.7734,6.8021,6.7662,6.7877,2453600.0
2014-01-17 09:30:00,9.47,9.5,9.38,9.42,2152400.0,6.8093,6.8309,6.7446,6.7734,2152400.0
2014-01-17 09:40:00,9.41,9.43,9.35,9.35,1063600.0,6.7662,6.7806,6.723,6.723,1063600.0
2014-01-17 09:50:00,9.35,9.36,9.26,9.26,1444400.0,6.723,6.7302,6.6583,6.6583,1444400.0
2014-01-17 10:00:00,9.26,9.37,9.24,9.35,1738400.0,6.6583,6.7374,6.6439,6.723,1738400.0
2014-01-17 10:10:00,9.35,9.4,9.3,9.34,574800.0,6.723,6.759,6.6871,6.7158,574800.0
2014-01-17 10:20:00,9.34,9.35,9.31,9.31,488000.0,6.7158,6.723,6.6943,6.6943,488000.0
2014-01-17 10:30:00,9.31,9.31,9.27,9.29,296400.0,6.6943,6.6943,6.6655,6.6799,296400.0
2014-01-17 10:40:00,9.29,9.34,9.29,9.34,315200.0,6.6799,6.7158,6.6799,6.7158,315200.0
2014-01-17 10:50:00,9.34,9.34,9.25,9.25,454400.0,6.7158,6.7158,6.6511,6.6511,454400.0
2014-01-17 11:00:00,9.25,9.3,9.25,9.28,564400.0,6.6511,6.6871,6.6511,6.6727,564400.0
2014-01-17 11:10:00,9.28,9.33,9.27,9.32,413600.0,6.6727,6.7086,6.6655,6.7015,413600.0
2014-01-17 11:20:00,9.32,9.34,9.3,9.33,451600.0,6.7015,6.7158,6.6871,6.7086,451600.0
2014-01-17 11:30:00,9.34,9.36,9.32,9.32,304400.0,6.7158,6.7302,6.7015,6.7015,304400.0
2014-01-17 11:40:00,9.32,9.33,9.32,9.33,341200.0,6.7015,6.7086,6.7015,6.7086,341200.0
2014-01-17 11:50:00,9.32,9.34,9.31,9.34,264000.0,6.7015,6.7158,6.6943,6.7158,264000.0
2014-01-17 12:00:00,9.34,9.34,9.31,9.33,422400.0,6.7158,6.7158,6.6943,6.7086,422400.0
2014-01-17 12:10:00,9.33,9.36,9.33,9.35,355200.0,6.7086,6.7302,6.7086,6.723,355200.0
2014-01-17 12:20:00,9.35,9.37,9.35,9.36,464800.0,6.723,6.7374,6.723,6.7302,464800.0
2014-01-17 12:30:00,9.35,9.36,9.35,9.36,519600.0,6.723,6.7302,6.723,6.7302,519600.0
2014-01-17 12:40:00,9.36,9.37,9.36,9.36,250000.0,6.7302,6.7374,6.7302,6.7302,250000.0
2014-01-17 12:50:00,9.36,9.36,9.33,9.33,398400.0,6.7302,6.7302,6.7086,6.7086,398400.0
2014-01-17 13:00:00,9.33,9.41,9.33,9.4,524000.0,6.7086,6.7662,6.7086,6.759,524000.0
2014-01-17 13:10:00,9.4,9.4,9.38,9.38,508000.0,6.759,6.759,6.7446,6.7446,508000.0
2014-01-17 13:20:00,9.38,9.38,9.35,9.36,266000.0,6.7446,6.7446,6.723,6.7302,266000.0
2014-01-17 13:30:00,9.36,9.38,9.35,9.38,298000.0,6.7302,6.7446,6.723,6.7446,298000.0
2014-01-17 13:40:00,9.38,9.42,9.37,9.42,413200.0,6.7446,6.7734,6.7374,6.7734,413200.0
2014-01-17 13:50:00,9.42,9.44,9.42,9.43,478400.0,6.7734,6.7877,6.7734,6.7806,478400.0
2014-01-17 14:00:00,9.44,9.47,9.42,9.47,318800.0,6.7877,6.8093,6.7734,6.8093,318800.0
2014-01-17 14:10:00,9.46,9.52,9.46,9.51,451200.0,6.8021,6.8453,6.8021,6.8381,451200.0
2014-01-17 14:20:00,9.51,9.58,9.51,9.57,664800.0,6.8381,6.8884,6.8381,6.8812,664800.0
2014-01-17 14:30:00,9.57,9.6,9.49,9.5,733200.0,6.8812,6.9028,6.8237,6.8309,733200.0
2014-01-17 14:40:00,9.5,9.52,9.47,9.49,238400.0,6.8309,6.8453,6.8093,6.8237,238400.0
2014-01-17 14:50:00,9.49,9.49,9.43,9.43,427600.0,6.8237,6.8237,6.7806,6.7806,427600.0
2014-01-17 15:00:00,9.44,9.44,9.38,9.39,567200.0,6.7877,6.7877,6.7446,6.7518,567200.0
2014-01-17 15:10:00,9.39,9.41,9.39,9.4,456800.0,6.7518,6.7662,6.7518,6.759,456800.0
2014-01-17 15:20:00,9.4,9.46,9.4,9.4,674000.0,6.759,6.8021,6.759,6.759,674000.0
2014-01-17 15:30:00,9.4,9.41,9.38,9.38,605200.0,6.759,6.7662,6.7446,6.7446,605200.0
2014-01-17 15:40:00,9.38,9.42,9.37,9.42,1136400.0,6.7446,6.7734,6.7374,6.7734,1136400.0
2014-01-17 15:50:00,9.42,9.43,9.4,9.42,1491200.0,6.7734,6.7806,6.759,6.7734,1491200.0
2014-01-21 09:30:00,9.63,9.74,9.63,9.66,1898400.0,6.9244,7.0035,6.9244,6.9459,1898400.0
2014-01-21 09:40:00,9.65,9.66,9.56,9.62,1147200.0,6.9387,6.9459,6.874,6.9172,1147200.0
2014-01-21 09:50:00,9.63,9.7,9.62,9.67,1331600.0,6.9244,6.9747,6.9172,6.9531,1331600.0
2014-01-21 10:00:00,9.67,9.8,9.65,9.79,1111200.0,6.9531,7.0466,6.9387,7.0394,1111200.0
2014-01-21 10:10:00,9.79,9.81,9.73,9.8,1019600.0,7.0394,7.0538,6.9963,7.0466,1019600.0
2014-01-21 10:20:00,9.8,9.85,9.7,9.7,865600.0,7.0466,7.0825,6.9747,6.9747,865600.0
2014-01-21 10:30:00,9.71,9.8,9.7,9.79,670800.0,6.9819,7.0466,6.9747,7.0394,670800.0
2014-01-21 10:40:00,9.79,9.84,9.77,9.78,554800.0,7.0394,7.0754,7.025,7.0322,554800.0
2014-01-21 10:50:00,9.77,9.77,9.73,9.74,258400.0,7.025,7.025,6.9963,7.0035,258400.0
2014-01-21 11:00:00,9.74,9.75,9.71,9.72,330000.0,7.0035,7.0106,6.9819,6.9891,330000.0
2014-01-21 11:10:00,9.72,9.73,9.68,9.71,261600.0,6.9891,6.9963,6.9603,6.9819,261600.0
2014-01-21 11:20:00,9.71,9.72,9.69,9.7,246800.0,6.9819,6.9891,6.9675,6.9747,246800.0
2014-01-21 11:30:00,9.7,9.72,9.68,9.7,219600.0,6.9747,6.9891,6.9603,6.9747,219600.0
2014-01-21 11:40:00,9.7,9.7,9.65,9.66,279600.0,6.9747,6.9747,6.9387,6.9459,279600.0
2014-01-21 11:50:00,9.66,9.69,9.64,9.67,362800.0,6.9459,6.9675,6.9316,6.9531,362800.0
2014-01-21 12:00:00,9.67,9.69,9.64,9.68,520800.0,6.9531,6.9675,6.9316,6.9603,520800.0
2014-01-21 12:10:00,9.68,9.71,9.68,9.7,299200.0,6.9603,6.9819,6.9603,6.9747,299200.0
2014-01-21 12:20:00,9.7,9.74,9.7,9.72,274800.0,6.9747,7.0035,6.9747,6.9891,274800.0
2014-01-21 12:30:00,9.72,9.74,9.69,9.69,202400.0,6.9891,7.0035,6.9675,6.9675,202400.0
2014-01-21 12:40:00,9.7,9.7,9.66,9.68,196000.0,6.9747,6.9747,6.9459,6.9603,196000.0
2014-01-21 12:50:00,9.68,9.69,9.65,9.65,152400.0,6.9603,6.9675,6.9387,6.9387,152400.0
2014-01-21 13:00:00,9.65,9.66,9.65,9.65,202000.0,6.9387,6.9459,6.9387,6.9387,202000.0
2014-01-21 13:10:00,9.65,9.66,9.65,9.65,324800.0,6.9387,6.9459,6.9387,6.9387,324800.0
2014-01-21 13:20:00,9.65,9.65,9.63,9.65,358800.0,6.9387,6.9387,6.9244,6.9387,358800.0
2014-01-21 13:30:00,9.65,9.65,9.62,9.63,351600.0,6.9387,6.9387,6.9172,6.9244,351600.0
2014-01-21 13:40:00,9.63,9.63,9.59,9.6,355200.0,6.9244,6.9244,6.8956,6.9028,355200.0
2014-01-21 13:50:00,9.6,9.61,9.6,9.61,392400.0,6.9028,6.91,6.9028,6.91,392400.0
2014-01-21 14:00:00,9.61,9.63,9.59,9.63,501200.0,6.91,6.9244,6.8956,6.9244,501200.0
2014-01-21 14:10:00,9.63,9.63,9.59,9.59,211600.0,6.9244,6.9244,6.8956,6.8956,211600.0
2014-01-21 14:20:00,9.59,9.59,9.57,9.59,231600.0,6.8956,6.8956,6.8812,6.8956,231600.0
2014-01-21 14:30:00,9.59,9.6,9.58,9.59,204800.0,6.8956,6.9028,6.8884,6.8956,204800.0
2014-01-21 14:40:00,9.59,9.59,9.57,9.59,259600.0,6.8956,6.8956,6.8812,6.8956,259600.0
2014-01-21 14:50:00,9.59,9.59,9.57,9.58,285200.0,6.8956,6.8956,6.8812,6.8884,285200.0
2014-01-21 15:00:00,9.58,9.58,9.55,9.56,414800.0,6.8884,6.8884,6.8668,6.874,414800.0
2014-01-21 15:10:00,9.56,9.56,9.53,9.56,429600.0,6.874,6.874,6.8525,6.874,429600.0
2014-01-21 15:20:00,9.56,9.56,9.54,9.55,371600.0,6.874,6.874,6.8596,6.8668,371600.0
2014-01-21 15:30:00,9.55,9.56,9.54,9.56,964400.0,6.8668,6.874,6.8596,6.874,964400.0
2014-01-21 15:40:00,9.56,9.56,9.54,9.55,796400.0,6.874,6.874,6.8596,6.8668,796400.0
2014-01-21 15:50:00,9.55,9.56,9.54,9.55,1156000.0,6.8668,6.874,6.8596,6.8668,1156000.0
2014-01-22 09:30:00,9.53,9.71,9.5,9.71,758400.0,6.8525,6.9819,6.8309,6.9819,758400.0
2014-01-22 09:40:00,9.71,9.74,9.64,9.7,437200.0,6.9819,7.0035,6.9316,6.9747,437200.0
2014-01-22 09:50:00,9.7,9.74,9.65,9.66,409200.0,6.9747,7.0035,6.9387,6.9459,409200.0
2014-01-22 10:00:00,9.67,9.7,9.61,9.61,310400.0,6.9531,6.9747,6.91,6.91,310400.0
2014-01-22 10:10:00,9.61,9.67,9.61,9.65,278400.0,6.91,6.9531,6.91,6.9387,278400.0
2014-01-22 10:20:00,9.65,9.66,9.63,9.66,253200.0,6.9387,6.9459,6.9244,6.9459,253200.0
2014-01-22 10:30:00,9.66,9.67,9.64,9.67,272400.0,6.9459,6.9531,6.9316,6.9531,272400.0
2014-01-22 10:40:00,9.66,9.71,9.66,9.69,249200.0,6.9459,6.9819,6.9459,6.9675,249200.0
2014-01-22 10:50:00,9.69,9.71,9.69,9.69,229600.0,6.9675,6.9819,6.9675,6.9675,229600.0
2014-01-22 11:00:00,9.69,9.71,9.68,9.71,308800.0,6.9675,6.9819,6.9603,6.9819,308800.0
2014-01-22 11:10:00,9.71,9.74,9.71,9.73,202800.0,6.9819,7.0035,6.9819,6.9963,202800.0
2014-01-22 11:20:00,9.73,9.74,9.72,9.74,228400.0,6.9963,7.0035,6.9891,7.0035,228400.0
2014-01-22 11:30:00,9.74,9.74,9.72,9.73,247600.0,7.0035,7.0035,6.9891,6.9963,247600.0
2014-01-22 11:40:00,9.73,9.75,9.72,9.74,352400.0,6.9963,7.0106,6.9891,7.0035,352400.0
2014-01-22 11:50:00,9.74,9.74,9.72,9.74,239600.0,7.0035,7.0035,6.9891,7.0035,239600.0
2014-01-22 12:00:00,9.74,9.76,9.74,9.76,454400.0,7.0035,7.0178,7.0035,7.0178,454400.0
2014-01-22 12:10:00,9.76,9.79,9.76,9.79,391600.0,7.0178,7.0394,7.0178,7.0394,391600.0
2014-01-22 12:20:00,9.79,9.79,9.74,9.76,241600.0,7.0394,7.0394,7.0035,7.0178,241600.0
2014-01-22 12:30:00,9.76,9.76,9.74,9.76,173600.0,7.0178,7.0178,7.0035,7.0178,173600.0
2014-01-22 12:40:00,9.76,9.78,9.75,9.78,130800.0,7.0178,7.0322,7.0106,7.0322,130800.0
2014-01-22 12:50:00,9.77,9.79,9.77,9.79,233200.0,7.025,7.0394,7.025,7.0394,233200.0
2014-01-22 13:00:00,9.79,9.8,9.77,9.77,217600.0,7.0394,7.0466,7.025,7.025,217600.0
2014-01-22 13:10:00,9.77,9.79,9.77,9.79,213200.0,7.025,7.0394,7.025,7.0394,213200.0
2014-01-22 13:20:00,9.79,9.8,9.78,9.78,133200.0,7.0394,7.0466,7.0322,7.0322,133200.0
2014-01-22 13:30:00,9.78,9.79,9.77,9.79,306800.0,7.0322,7.0394,7.025,7.0394,306800.0
2014-01-22 13:40:00,9.79,9.79,9.75,9.76,451600.0,7.0394,7.0394,7.0106,7.0178,451600.0
2014-01-22 13:50:00,9.75,9.79,9.75,9.78,260800.0,7.0106,7.0394,7.0106,7.0322,260800.0
2014-01-22 14:00:00,9.78,9.8,9.77,9.8,306400.0,7.0322,7.0466,7.025,7.0466,306400.0
2014-01-22 14:10:00,9.8,9.8,9.78,9.78,192000.0,7.0466,7.0466,7.0322,7.0322,192000.0
2014-01-22 14:20:00,9.78,9.83,9.77,9.82,521600.0,7.0322,7.0682,7.025,7.061,521600.0
2014-01-22 14:30:00,9.82,9.82,9.77,9.81,278800.0,7.061,7.061,7.025,7.0538,278800.0
2014-01-22 14:40:00,9.81,9.84,9.79,9.81,613200.0,7.0538,7.0754,7.0394,7.0538,613200.0
2014-01-22 14:50:00,9.82,9.85,9.81,9.85,295600.0,7.061,7.0825,7.0538,7.0825,295600.0
2014-01-22 15:00:00,9.85,9.85,9.8,9.81,358000.0,7.0825,7.0825,7.0466,7.0538,358000.0
2014-01-22 15:10:00,9.81,9.82,9.81,9.82,302400.0,7.0538,7.061,7.0538,7.061,302400.0
2014-01-22 15:20:00,9.82,9.84,9.82,9.83,338400.0,7.061,7.0754,7.061,7.0682,338400.0
2014-01-22 15:30:00,9.83,9.84,9.83,9.83,426800.0,7.0682,7.0754,7.0682,7.0682,426800.0
2014-01-22 15:40:00,9.83,9.83,9.81,9.83,680800.0,7.0682,7.0682,7.0538,7.0682,680800.0
2014-01-22 15:50:00,9.83,9.84,9.81,9.81,1206000.0,7.0682,7.0754,7.0538,7.0538,1206000.0
2014-01-23 09:30:00,9.85,9.85,9.75,9.78,847200.0,7.0825,7.0825,7.0106,7.0322,847200.0
2014-01-23 09:40:00,9.78,9.84,9.76,9.84,192400.0,7.0322,7.0754,7.0178,7.0754,192400.0
2014-01-23 09:50:00,9.84,9.88,9.83,9.84,870000.0,7.0754,7.1041,7.0682,7.0754,870000.0
2014-01-23 10:00:00,9.84,9.84,9.78,9.79,551200.0,7.0754,7.0754,7.0322,7.0394,551200.0
2014-01-23 10:10:00,9.79,9.81,9.73,9.77,614800.0,7.0394,7.0538,6.9963,7.025,614800.0
2014-01-23 10:20:00,9.77,9.77,9.63,9.63,525600.0,7.025,7.025,6.9244,6.9244,525600.0
2014-01-23 10:30:00,9.63,9.67,9.55,9.55,832400.0,6.9244,6.9531,6.8668,6.8668,832400.0
2014-01-23 10:40:00,9.55,9.6,9.51,9.52,598800.0,6.8668,6.9028,6.8381,6.8453,598800.0
2014-01-23 10:50:00,9.52,9.59,9.51,9.58,562800.0,6.8453,6.8956,6.8381,6.8884,562800.0
2014-01-23 11:00:00,9.58,9.59,9.54,9.56,326800.0,6.8884,6.8956,6.8596,6.874,326800.0
2014-01-23 11:10:00,9.56,9.6,9.55,9.6,257600.0,6.874,6.9028,6.8668,6.9028,257600.0
2014-01-23 11:20:00,9.6,9.6,9.59,9.6,535600.0,6.9028,6.9028,6.8956,6.9028,535600.0
2014-01-23 11:30:00,9.6,9.6,9.58,9.59,331200.0,6.9028,6.9028,6.8884,6.8956,331200.0
2014-01-23 11:40:00,9.59,9.59,9.54,9.58,260000.0,6.8956,6.8956,6.8596,6.8884,260000.0
2014-01-23 11:50:00,9.58,9.6,9.56,9.6,332400.0,6.8884,6.9028,6.874,6.9028,332400.0
2014-01-23 12:00:00,9.6,9.6,9.58,9.59,217600.0,6.9028,6.9028,6.8884,6.8956,217600.0
2014-01-23 12:10:00,9.59,9.6,9.56,9.56,202800.0,6.8956,6.9028,6.874,6.874,202800.0
2014-01-23 12:20:00,9.56,9.58,9.54,9.55,197200.0,6.874,6.8884,6.8596,6.8668,197200.0
2014-01-23 12:30:00,9.55,9.59,9.55,9.57,265200.0,6.8668,6.8956,6.8668,6.8812,265200.0
2014-01-23 12:40:00,9.57,9.59,9.56,9.57,232000.0,6.8812,6.8956,6.874,6.8812,232000.0
2014-01-23 12:50:00,9.57,9.57,9.53,9.53,238000.0,6.8812,6.8812,6.8525,6.8525,238000.0
2014-01-23 13:00:00,9.53,9.53,9.51,9.53,234800.0,6.8525,6.8525,6.8381,6.8525,234800.0
2014-01-23 13:10:00,9.53,9.55,9.52,9.55,212400.0,6.8525,6.8668,6.8453,6.8668,212400.0
2014-01-23 13:20:00,9.55,9.57,9.54,9.55,187200.0,6.8668,6.8812,6.8596,6.8668,187200.0
2014-01-23 13:30:00,9.55,9.55,9.54,9.54,235200.0,6.8668,6.8668,6.8596,6.8596,235200.0
2014-01-23 13:40:00,9.54,9.55,9.52,9.53,234800.0,6.8596,6.8668,6.8453,6.8525,234800.0
2014-01-23 13:50:00,9.53,9.54,9.52,9.52,310800.0,6.8525,6.8596,6.8453,6.8453,310800.0
2014-01-23 14:00:00,9.52,9.54,9.52,9.53,221200.0,6.8453,6.8596,6.8453,6.8525,221200.0
2014-01-23 14:10:00,9.53,9.53,9.51,9.51,422000.0,6.8525,6.8525,6.8381,6.8381,422000.0
2014-01-23 14:20:00,9.52,9.52,9.48,9.49,648400.0,6.8453,6.8453,6.8165,6.8237,648400.0
2014-01-23 14:30:00,9.5,9.51,9.48,9.48,436800.0,6.8309,6.8381,6.8165,6.8165,436800.0
2014-01-23 14:40:00,9.48,9.49,9.47,9.48,410800.0,6.8165,6.8237,6.8093,6.8165,410800.0
2014-01-23 14:50:00,9.48,9.48,9.45,9.45,434800.0,6.8165,6.8165,6.7949,6.7949,434800.0
2014-01-23 15:00:00,9.46,9.49,9.44,9.49,545600.0,6.8021,6.8237,6.7877,6.8237,545600.0
2014-01-23 15:10:00,9.49,9.54,9.49,9.53,395600.0,6.8237,6.8596,6.8237,6.8525,395600.0
2014-01-23 15:20:00,9.53,9.57,9.51,9.55,614000.0,6.8525,6.8812,6.8381,6.8668,614000.0
2014-01-23 15:30:00,9.55,9.58,9.52,9.58,500800.0,6.8668,6.8884,6.8453,6.8884,500800.0
2014-01-23 15:40:00,9.58,9.59,9.56,9.58,566000.0,6.8884,6.8956,6.874,6.8884,566000.0
2014-01-23 15:50:00,9.58,9.58,9.55,9.56,1314000.0,6.8884,6.8884,6.8668,6.874,1314000.0
2014-01-24 09:30:00,9.48,9.48,9.33,9.37,961600.0,6.8165,6.8165,6.7086,6.7374,961600.0
2014-01-24 09:40:00,9.38,9.4,9.36,9.4,508400.0,6.7446,6.759,6.7302,6.759,508400.0
2014-01-24 09:50:00,9.4,9.4,9.36,9.38,442000.0,6.759,6.759,6.7302,6.7446,442000.0
2014-01-24 10:00:00,9.38,9.38,9.33,9.33,777200.0,6.7446,6.7446,6.7086,6.7086,777200.0
2014-01-24 10:10:00,9.33,9.33,9.24,9.25,870400.0,6.7086,6.7086,6.6439,6.6511,870400.0
2014-01-24 10:20:00,9.25,9.26,9.14,9.17,1144400.0,6.6511,6.6583,6.572,6.5936,1144400.0
2014-01-24 10:30:00,9.17,9.25,9.17,9.24,1229600.0,6.5936,6.6511,6.5936,6.6439,1229600.0
2014-01-24 10:40:00,9.23,9.24,9.16,9.2,529600.0,6.6367,6.6439,6.5864,6.6152,529600.0
2014-01-24 10:50:00,9.2,9.2,9.17,9.2,336800.0,6.6152,6.6152,6.5936,6.6152,336800.0
2014-01-24 11:00:00,9.19,9.21,9.13,9.13,744400.0,6.608,6.6224,6.5648,6.5648,744400.0
2014-01-24 11:10:00,9.13,9.14,9.11,9.13,673600.0,6.5648,6.572,6.5505,6.5648,673600.0
2014-01-24 11:20:00,9.13,9.2,9.13,9.2,448800.0,6.5648,6.6152,6.5648,6.6152,448800.0
2014-01-24 11:30:00,9.2,9.25,9.2,9.24,373200.0,6.6152,6.6511,6.6152,6.6439,373200.0
2014-01-24 11:40:00,9.24,9.25,9.21,9.22,474400.0,6.6439,6.6511,6.6224,6.6296,474400.0
2014-01-24 11:50:00,9.22,9.29,9.22,9.27,438400.0,6.6296,6.6799,6.6296,6.6655,438400.0
2014-01-24 12:00:00,9.27,9.3,9.26,9.26,313200.0,6.6655,6.6871,6.6583,6.6583,313200.0
2014-01-24 12:10:00,9.26,9.28,9.23,9.28,429600.0,6.6583,6.6727,6.6367,6.6727,429600.0
2014-01-24 12:20:00,9.28,9.3,9.25,9.26,286000.0,6.6727,6.6871,6.6511,6.6583,286000.0
2014-01-24 12:30:00,9.27,9.29,9.25,9.29,203200.0,6.6655,6.6799,6.6511,6.6799,203200.0
2014-01-24 12:40:00,9.29,9.3,9.27,9.28,142000.0,6.6799,6.6871,6.6655,6.6727,142000.0
2014-01-24 12:50:00,9.28,9.29,9.23,9.23,390400.0,6.6727,6.6799,6.6367,6.6367,390400.0
2014-01-24 13:00:00,9.24,9.24,9.21,9.22,286000.0,6.6439,6.6439,6.6224,6.6296,286000.0
2014-01-24 13:10:00,9.22,9.25,9.21,9.24,303600.0,6.6296,6.6511,6.6224,6.6439,303600.0
2014-01-24 13:20:00,9.24,9.25,9.2,9.21,366400.0,6.6439,6.6511,6.6152,6.6224,366400.0
2014-01-24 13:30:00,9.21,9.22,9.2,9.2,194800.0,6.6224,6.6296,6.6152,6.6152,194800.0
2014-01-24 13:40:00,9.2,9.23,9.18,9.23,238400.0,6.6152,6.6367,6.6008,6.6367,238400.0
2014-01-24 13:50:00,9.23,9.23,9.19,9.19,290400.0,6.6367,6.6367,6.608,6.608,290400.0
2014-01-24 14:00:00,9.19,9.19,9.16,9.16,319600.0,6.608,6.608,6.5864,6.5864,319600.0
2014-01-24 14:10:00,9.16,9.18,9.15,9.18,317600.0,6.5864,6.6008,6.5792,6.6008,317600.0
2014-01-24 14:20:00,9.18,9.18,9.15,9.17,287600.0,6.6008,6.6008,6.5792,6.5936,287600.0
2014-01-24 14:30:00,9.17,9.19,9.17,9.19,217200.0,6.5936,6.608,6.5936,6.608,217200.0
2014-01-24 14:40:00,9.19,9.21,9.19,9.2,215600.0,6.608,6.6224,6.608,6.6152,215600.0
2014-01-24 14:50:00,9.2,9.21,9.19,9.19,286000.0,6.6152,6.6224,6.608,6.608,286000.0
2014-01-24 15:00:00,9.19,9.2,9.17,9.17,426000.0,6.608,6.6152,6.5936,6.5936,426000.0
2014-01-24 15:10:00,9.17,9.18,9.12,9.15,676000.0,6.5936,6.6008,6.5577,6.5792,676000.0
2014-01-24 15:20:00,9.15,9.15,9.11,9.14,433600.0,6.5792,6.5792,6.5505,6.572,433600.0
2014-01-24 15:30:00,9.13,9.15,9.13,9.13,545600.0,6.5648,6.5792,6.5648,6.5648,545600.0
2014-01-24 15:40:00,9.13,9.13,9.1,9.12,934800.0,6.5648,6.5648,6.5433,6.5577,934800.0
2014-01-24 15:50:00,9.12,9.15,9.12,9.13,1406400.0,6.5577,6.5792,6.5577,6.5648,1406400.0
2014-01-27 09:30:00,9.15,9.25,9.14,9.23,474400.0,6.5792,6.6511,6.572,6.6367,474400.0
2014-01-27 09:40:00,9.23,9.26,9.19,9.2,285600.0,6.6367,6.6583,6.608,6.6152,285600.0
2014-01-27 09:50:00,9.2,9.22,9.13,9.14,301200.0,6.6152,6.6296,6.5648,6.572,301200.0
2014-01-27 10:00:00,9.14,9.16,9.1,9.15,474800.0,6.572,6.5864,6.5433,6.5792,474800.0
2014-01-27 10:10:00,9.15,9.15,9.11,9.11,283600.0,6.5792,6.5792,6.5505,6.5505,283600.0
2014-01-27 10:20:00,9.11,9.11,9.06,9.06,303200.0,6.5505,6.5505,6.5145,6.5145,303200.0
2014-01-27 10:30:00,9.06,9.08,9.04,9.07,550800.0,6.5145,6.5289,6.5001,6.5217,550800.0
2014-01-27 10:40:00,9.07,9.13,9.07,9.12,1032000.0,6.5217,6.5648,6.5217,6.5577,1032000.0
2014-01-27 10:50:00,9.13,9.18,9.13,9.17,295600.0,6.5648,6.6008,6.5648,6.5936,295600.0
2014-01-27 11:00:00,9.16,9.19,9.15,9.19,207600.0,6.5864,6.608,6.5792,6.608,207600.0
2014-01-27 11:10:00,9.19,9.22,9.18,9.22,222400.0,6.608,6.6296,6.6008,6.6296,222400.0
2014-01-27 11:20:00,9.22,9.24,9.21,9.22,213200.0,6.6296,6.6439,6.6224,6.6296,213200.0
2014-01-27 11:30:00,9.22,9.26,9.22,9.26,350000.0,6.6296,6.6583,6.6296,6.6583,350000.0
2014-01-27 11:40:00,9.25,9.27,9.24,9.24,112000.0,6.6511,6.6655,6.6439,6.6439,112000.0
2014-01-27 11:50:00,9.24,9.26,9.23,9.25,358000.0,6.6439,6.6583,6.6367,6.6511,358000.0
2014-01-27 12:00:00,9.25,9.26,9.24,9.25,246000.0,6.6511,6.6583,6.6439,6.6511,246000.0
2014-01-27 12:10:00,9.25,9.25,9.21,9.22,274800.0,6.6511,6.6511,6.6224,6.6296,274800.0
2014-01-27 12:20:00,9.22,9.22,9.19,9.22,194800.0,6.6296,6.6296,6.608,6.6296,194800.0
2014-01-27 12:30:00,9.21,9.22,9.2,9.22,144800.0,6.6224,6.6296,6.6152,6.6296,144800.0
2014-01-27 12:40:00,9.22,9.25,9.21,9.23,372400.0,6.6296,6.6511,6.6224,6.6367,372400.0
2014-01-27 12:50:00,9.22,9.23,9.17,9.17,335200.0,6.6296,6.6367,6.5936,6.5936,335200.0
2014-01-27 13:00:00,9.17,9.2,9.16,9.2,227600.0,6.5936,6.6152,6.5864,6.6152,227600.0
2014-01-27 13:10:00,9.2,9.23,9.19,9.23,229200.0,6.6152,6.6367,6.608,6.6367,229200.0
2014-01-27 13:20:00,9.23,9.24,9.22,9.24,322400.0,6.6367,6.6439,6.6296,6.6439,322400.0
2014-01-27 13:30:00,9.24,9.26,9.22,9.25,151200.0,6.6439,6.6583,6.6296,6.6511,151200.0
2014-01-27 13:40:00,9.25,9.3,9.24,9.3,264400.0,6.6511,6.6871,6.6439,6.6871,264400.0
2014-01-27 13:50:00,9.3,9.33,9.29,9.32,400800.0,6.6871,6.7086,6.6799,6.7015,400800.0
2014-01-27 14:00:00,9.31,9.32,9.3,9.3,187600.0,6.6943,6.7015,6.6871,6.6871,187600.0
2014-01-27 14:10:00,9.3,9.34,9.3,9.33,282000.0,6.6871,6.7158,6.6871,6.7086,282000.0
2014-01-27 14:20:00,9.34,9.35,9.31,9.35,334000.0,6.7158,6.723,6.6943,6.723,334000.0
2014-01-27 14:30:00,9.35,9.37,9.33,9.36,214800.0,6.723,6.7374,6.7086,6.7302,214800.0
2014-01-27 14:40:00,9.37,9.38,9.36,9.37,243200.0,6.7374,6.7446,6.7302,6.7374,243200.0
2014-01-27 14:50:00,9.37,9.38,9.35,9.36,220800.0,6.7374,6.7446,6.723,6.7302,220800.0
2014-01-27 15:00:00,9.36,9.37,9.34,9.36,270400.0,6.7302,6.7374,6.7158,6.7302,270400.0
2014-01-27 15:10:00,9.36,9.37,9.35,9.36,263600.0,6.7302,6.7374,6.723,6.7302,263600.0
2014-01-27 15:20:00,9.36,9.38,9.35,9.35,377600.0,6.7302,6.7446,6.723,6.723,377600.0
2014-01-27 15:30:00,9.35,9.36,9.33,9.34,533200.0,6.723,6.7302,6.7086,6.7158,533200.0
2014-01-27 15:40:00,9.34,9.36,9.34,9.34,798400.0,6.7158,6.7302,6.7158,6.7158,798400.0
2014-01-27 15:50:00,9.34,9.36,9.33,9.33,1104400.0,6.7158,6.7302,6.7086,6.7086,1104400.0
2014-01-28 09:30:00,9.32,9.4,9.28,9.31,475600.0,6.7015,6.759,6.6727,6.6943,475600.0
2014-01-28 09:40:00,9.32,9.36,9.24,9.25,695600.0,6.7015,6.7302,6.6439,6.6511,695600.0
2014-01-28 09:50:00,9.25,9.28,9.23,9.24,277600.0,6.6511,6.6727,6.6367,6.6439,277600.0
2014-01-28 10:00:00,9.24,9.3,9.24,9.28,177200.0,6.6439,6.6871,6.6439,6.6727,177200.0
2014-01-28 10:10:00,9.28,9.3,9.23,9.24,207600.0,6.6727,6.6871,6.6367,6.6439,207600.0
2014-01-28 10:20:00,9.24,9.25,9.21,9.21,284400.0,6.6439,6.6511,6.6224,6.6224,284400.0
2014-01-28 10:30:00,9.22,9.25,9.22,9.24,324400.0,6.6296,6.6511,6.6296,6.6439,324400.0
2014-01-28 10:40:00,9.24,9.25,9.22,9.23,307600.0,6.6439,6.6511,6.6296,6.6367,307600.0
2014-01-28 10:50:00,9.23,9.25,9.21,9.24,353200.0,6.6367,6.6511,6.6224,6.6439,353200.0
2014-01-28 11:00:00,9.24,9.24,9.21,9.22,399600.0,6.6439,6.6439,6.6224,6.6296,399600.0
2014-01-28 11:10:00,9.22,9.22,9.18,9.18,384000.0,6.6296,6.6296,6.6008,6.6008,384000.0
2014-01-28 11:20:00,9.18,9.18,9.12,9.13,461600.0,6.6008,6.6008,6.5577,6.5648,461600.0
2014-01-28 11:30:00,9.13,9.14,9.07,9.08,734400.0,6.5648,6.572,6.5217,6.5289,734400.0
2014-01-28 11:40:00,9.08,9.1,9.04,9.05,504000.0,6.5289,6.5433,6.5001,6.5073,504000.0
2014-01-28 11:50:00,9.05,9.06,9.01,9.01,590000.0,6.5073,6.5145,6.4786,6.4786,590000.0
2014-01-28 12:00:00,9.01,9.03,8.95,9.03,973600.0,6.4786,6.4929,6.4354,6.4929,973600.0
2014-01-28 12:10:00,9.03,9.05,9.01,9.01,223200.0,6.4929,6.5073,6.4786,6.4786,223200.0
2014-01-28 12:20:00,9.01,9.05,9.0,9.05,254000.0,6.4786,6.5073,6.4714,6.5073,254000.0
2014-01-28 12:30:00,9.05,9.11,9.05,9.1,413600.0,6.5073,6.5505,6.5073,6.5433,413600.0
2014-01-28 12:40:00,9.1,9.14,9.09,9.12,446800.0,6.5433,6.572,6.5361,6.5577,446800.0
2014-01-28 12:50:00,9.12,9.14,9.09,9.1,390800.0,6.5577,6.572,6.5361,6.5433,390800.0
2014-01-28 13:00:00,9.11,9.11,9.05,9.05,304000.0,6.5505,6.5505,6.5073,6.5073,304000.0
2014-01-28 13:10:00,9.06,9.11,9.05,9.1,242000.0,6.5145,6.5505,6.5073,6.5433,242000.0
2014-01-28 13:20:00,9.1,9.1,9.06,9.06,257600.0,6.5433,6.5433,6.5145,6.5145,257600.0
2014-01-28 13:30:00,9.06,9.08,9.04,9.04,252000.0,6.5145,6.5289,6.5001,6.5001,252000.0
2014-01-28 13:40:00,9.05,9.06,9.04,9.04,212000.0,6.5073,6.5145,6.5001,6.5001,212000.0
2014-01-28 13:50:00,9.05,9.05,9.02,9.05,280000.0,6.5073,6.5073,6.4857,6.5073,280000.0
2014-01-28 14:00:00,9.05,9.08,9.04,9.06,314800.0,6.5073,6.5289,6.5001,6.5145,314800.0
2014-01-28 14:10:00,9.06,9.06,9.03,9.04,231600.0,6.5145,6.5145,6.4929,6.5001,231600.0
2014-01-28 14:20:00,9.04,9.04,9.02,9.02,325200.0,6.5001,6.5001,6.4857,6.4857,325200.0
2014-01-28 14:30:00,9.02,9.03,8.99,9.02,376800.0,6.4857,6.4929,6.4642,6.4857,376800.0
2014-01-28 14:40:00,9.02,9.02,8.99,8.99,481200.0,6.4857,6.4857,6.4642,6.4642,481200.0
2014-01-28 14:50:00,8.99,9.02,8.99,9.01,329600.0,6.4642,6.4857,6.4642,6.4786,329600.0
2014-01-28 15:00:00,9.01,9.02,8.98,8.99,584000.0,6.4786,6.4857,6.457,6.4642,584000.0
2014-01-28 15:10:00,8.99,8.99,8.98,8.99,403200.0,6.4642,6.4642,6.457,6.4642,403200.0
2014-01-28 15:20:00,8.99,8.99,8.96,8.97,512400.0,6.4642,6.4642,6.4426,6.4498,512400.0
2014-01-28 15:30:00,8.97,9.0,8.96,8.99,607600.0,6.4498,6.4714,6.4426,6.4642,607600.0
2014-01-28 15:40:00,8.99,9.01,8.98,9.0,780400.0,6.4642,6.4786,6.457,6.4714,780400.0
2014-01-28 15:50:00,9.0,9.01,8.99,9.01,1042800.0,6.4714,6.4786,6.4642,6.4786,1042800.0
2014-01-29 09:30:00,8.93,9.09,8.88,8.99,835600.0,6.421,6.5361,6.3851,6.4642,835600.0
2014-01-29 09:40:00,8.99,9.03,8.97,8.98,477200.0,6.4642,6.4929,6.4498,6.457,477200.0
2014-01-29 09:50:00,8.98,9.0,8.96,8.99,440800.0,6.457,6.4714,6.4426,6.4642,440800.0
2014-01-29 10:00:00,8.99,9.03,8.97,8.99,475200.0,6.4642,6.4929,6.4498,6.4642,475200.0
2014-01-29 10:10:00,8.99,9.0,8.94,8.96,553200.0,6.4642,6.4714,6.4282,6.4426,553200.0
2014-01-29 10:20:00,8.96,9.0,8.94,9.0,961600.0,6.4426,6.4714,6.4282,6.4714,961600.0
2014-01-29 10:30:00,8.99,9.01,8.97,8.99,662400.0,6.4642,6.4786,6.4498,6.4642,662400.0
2014-01-29 10:40:00,8.99,8.99,8.97,8.99,278000.0,6.4642,6.4642,6.4498,6.4642,278000.0
2014-01-29 10:50:00,8.99,9.0,8.95,8.98,432000.0,6.4642,6.4714,6.4354,6.457,432000.0
2014-01-29 11:00:00,8.98,8.99,8.97,8.97,187600.0,6.457,6.4642,6.4498,6.4498,187600.0
2014-01-29 11:10:00,8.98,9.0,8.96,8.97,311600.0,6.457,6.4714,6.4426,6.4498,311600.0
2014-01-29 11:20:00,8.97,8.99,8.97,8.98,217200.0,6.4498,6.4642,6.4498,6.457,217200.0
2014-01-29 11:30:00,8.98,9.0,8.96,8.97,356800.0,6.457,6.4714,6.4426,6.4498,356800.0
2014-01-29 11:40:00,8.97,8.98,8.96,8.98,243600.0,6.4498,6.457,6.4426,6.457,243600.0
2014-01-29 11:50:00,8.98,8.98,8.96,8.97,226800.0,6.457,6.457,6.4426,6.4498,226800.0
2014-01-29 12:00:00,8.97,8.98,8.95,8.96,325200.0,6.4498,6.457,6.4354,6.4426,325200.0
2014-01-29 12:10:00,8.96,8.96,8.94,8.94,394800.0,6.4426,6.4426,6.4282,6.4282,394800.0
2014-01-29 12:20:00,8.94,8.95,8.9,8.9,352400.0,6.4282,6.4354,6.3995,6.3995,352400.0
2014-01-29 12:30:00,8.9,8.9,8.88,8.88,234400.0,6.3995,6.3995,6.3851,6.3851,234400.0
2014-01-29 12:40:00,8.88,8.89,8.88,8.88,172400.0,6.3851,6.3923,6.3851,6.3851,172400.0
2014-01-29 12:50:00,8.88,8.9,8.87,8.87,349600.0,6.3851,6.3995,6.3779,6.3779,349600.0
2014-01-29 13:00:00,8.87,8.87,8.85,8.86,276800.0,6.3779,6.3779,6.3635,6.3707,276800.0
2014-01-29 13:10:00,8.86,8.88,8.85,8.85,193600.0,6.3707,6.3851,6.3635,6.3635,193600.0
2014-01-29 13:20:00,8.85,8.88,8.85,8.87,227600.0,6.3635,6.3851,6.3635,6.3779,227600.0
2014-01-29 13:30:00,8.87,8.88,8.86,8.87,259600.0,6.3779,6.3851,6.3707,6.3779,259600.0
2014-01-29 13:40:00,8.87,8.87,8.85,8.86,332800.0,6.3779,6.3779,6.3635,6.3707,332800.0
2014-01-29 13:50:00,8.86,8.87,8.86,8.86,263600.0,6.3707,6.3779,6.3707,6.3707,263600.0
2014-01-29 14:00:00,8.86,8.88,8.83,8.84,475200.0,6.3707,6.3851,6.3491,6.3563,475200.0
2014-01-29 14:10:00,8.84,8.86,8.8,8.81,338800.0,6.3563,6.3707,6.3276,6.3347,338800.0
2014-01-29 14:20:00,8.81,8.84,8.8,8.83,577200.0,6.3347,6.3563,6.3276,6.3491,577200.0
2014-01-29 14:30:00,8.82,8.84,8.81,8.84,399200.0,6.3419,6.3563,6.3347,6.3563,399200.0
2014-01-29 14:40:00,8.84,8.84,8.79,8.8,286000.0,6.3563,6.3563,6.3204,6.3276,286000.0
2014-01-29 14:50:00,8.8,8.81,8.78,8.78,312000.0,6.3276,6.3347,6.3132,6.3132,312000.0
2014-01-29 15:00:00,8.78,8.81,8.77,8.8,416800.0,6.3132,6.3347,6.306,6.3276,416800.0
2014-01-29 15:10:00,8.8,8.81,8.78,8.78,518000.0,6.3276,6.3347,6.3132,6.3132,518000.0
2014-01-29 15:20:00,8.78,8.8,8.77,8.78,554400.0,6.3132,6.3276,6.306,6.3132,554400.0
2014-01-29 15:30:00,8.77,8.78,8.75,8.78,1095200.0,6.306,6.3132,6.2916,6.3132,1095200.0
2014-01-29 15:40:00,8.77,8.8,8.77,8.78,764000.0,6.306,6.3276,6.306,6.3132,764000.0
2014-01-29 15:50:00,8.78,8.79,8.76,8.77,1229600.0,6.3132,6.3204,6.2988,6.306,1229600.0
2014-01-30 09:30:00,8.88,8.89,8.78,8.81,644000.0,6.3851,6.3923,6.3132,6.3347,644000.0
2014-01-30 09:40:00,8.81,8.83,8.69,8.69,812000.0,6.3347,6.3491,6.2485,6.2485,812000.0
2014-01-30 09:50:00,8.69,8.81,8.68,8.77,481600.0,6.2485,6.3347,6.2413,6.306,481600.0
2014-01-30 10:00:00,8.77,8.8,8.75,8.8,371600.0,6.306,6.3276,6.2916,6.3276,371600.0
2014-01-30 10:10:00,8.8,8.81,8.75,8.8,613600.0,6.3276,6.3347,6.2916,6.3276,613600.0
2014-01-30 10:20:00,8.8,8.87,8.79,8.82,418800.0,6.3276,6.3779,6.3204,6.3419,418800.0
2014-01-30 10:30:00,8.82,8.86,8.82,8.85,142000.0,6.3419,6.3707,6.3419,6.3635,142000.0
2014-01-30 10:40:00,8.85,8.86,8.83,8.85,186800.0,6.3635,6.3707,6.3491,6.3635,186800.0
2014-01-30 10:50:00,8.85,8.89,8.85,8.86,178400.0,6.3635,6.3923,6.3635,6.3707,178400.0
2014-01-30 11:00:00,8.86,8.9,8.84,8.9,254400.0,6.3707,6.3995,6.3563,6.3995,254400.0
2014-01-30 11:10:00,8.9,8.94,8.89,8.92,268400.0,6.3995,6.4282,6.3923,6.4138,268400.0
2014-01-30 11:20:00,8.92,8.93,8.88,8.88,215600.0,6.4138,6.421,6.3851,6.3851,215600.0
2014-01-30 11:30:00,8.88,8.88,8.86,8.86,222400.0,6.3851,6.3851,6.3707,6.3707,222400.0
2014-01-30 11:40:00,8.86,8.87,8.85,8.85,158000.0,6.3707,6.3779,6.3635,6.3635,158000.0
2014-01-30 11:50:00,8.85,8.86,8.83,8.83,156400.0,6.3635,6.3707,6.3491,6.3491,156400.0
2014-01-30 12:00:00,8.84,8.85,8.83,8.85,302800.0,6.3563,6.3635,6.3491,6.3635,302800.0
2014-01-30 12:10:00,8.85,8.85,8.82,8.83,235200.0,6.3635,6.3635,6.3419,6.3491,235200.0
2014-01-30 12:20:00,8.83,8.86,8.8,8.81,374000.0,6.3491,6.3707,6.3276,6.3347,374000.0
2014-01-30 12:30:00,8.81,8.82,8.8,8.8,324400.0,6.3347,6.3419,6.3276,6.3276,324400.0
2014-01-30 12:40:00,8.8,8.85,8.8,8.84,316800.0,6.3276,6.3635,6.3276,6.3563,316800.0
2014-01-30 12:50:00,8.85,8.88,8.84,8.86,361200.0,6.3635,6.3851,6.3563,6.3707,361200.0
2014-01-30 13:00:00,8.86,8.89,8.86,8.88,266000.0,6.3707,6.3923,6.3707,6.3851,266000.0
2014-01-30 13:10:00,8.88,8.9,8.88,8.9,183200.0,6.3851,6.3995,6.3851,6.3995,183200.0
2014-01-30 13:20:00,8.9,8.91,8.89,8.89,173200.0,6.3995,6.4067,6.3923,6.3923,173200.0
2014-01-30 13:30:00,8.89,8.89,8.86,8.86,166800.0,6.3923,6.3923,6.3707,6.3707,166800.0
2014-01-30 13:40:00,8.86,8.91,8.86,8.91,190800.0,6.3707,6.4067,6.3707,6.4067,190800.0
2014-01-30 13:50:00,8.91,8.93,8.91,8.92,251600.0,6.4067,6.421,6.4067,6.4138,251600.0
2014-01-30 14:00:00,8.92,8.93,8.89,8.9,252000.0,6.4138,6.421,6.3923,6.3995,252000.0
2014-01-30 14:10:00,8.9,8.9,8.86,8.87,341600.0,6.3995,6.3995,6.3707,6.3779,341600.0
2014-01-30 14:20:00,8.87,8.87,8.85,8.85,162800.0,6.3779,6.3779,6.3635,6.3635,162800.0
2014-01-30 14:30:00,8.85,8.87,8.85,8.86,730000.0,6.3635,6.3779,6.3635,6.3707,730000.0
2014-01-30 14:40:00,8.86,8.87,8.85,8.86,1115600.0,6.3707,6.3779,6.3635,6.3707,1115600.0
2014-01-30 14:50:00,8.86,8.87,8.84,8.85,227600.0,6.3707,6.3779,6.3563,6.3635,227600.0
2014-01-30 15:00:00,8.86,8.87,8.84,8.84,532000.0,6.3707,6.3779,6.3563,6.3563,532000.0
2014-01-30 15:10:00,8.84,8.86,8.84,8.85,532800.0,6.3563,6.3707,6.3563,6.3635,532800.0
2014-01-30 15:20:00,8.85,8.86,8.84,8.85,392000.0,6.3635,6.3707,6.3563,6.3635,392000.0
2014-01-30 15:30:00,8.85,8.85,8.82,8.83,1219600.0,6.3635,6.3635,6.3419,6.3491,1219600.0
2014-01-30 15:40:00,8.83,8.83,8.81,8.81,794000.0,6.3491,6.3491,6.3347,6.3347,794000.0
2014-01-30 15:50:00,8.81,8.83,8.81,8.83,891600.0,6.3347,6.3491,6.3347,6.3491,891600.0
2014-01-31 09:30:00,8.76,8.83,8.7,8.77,448800.0,6.2988,6.3491,6.2557,6.306,448800.0
2014-01-31 09:40:00,8.77,8.81,8.76,8.79,354400.0,6.306,6.3347,6.2988,6.3204,354400.0
2014-01-31 09:50:00,8.8,8.81,8.75,8.78,566800.0,6.3276,6.3347,6.2916,6.3132,566800.0
2014-01-31 10:00:00,8.78,8.83,8.77,8.81,246800.0,6.3132,6.3491,6.306,6.3347,246800.0
2014-01-31 10:10:00,8.82,8.85,8.81,8.83,578800.0,6.3419,6.3635,6.3347,6.3491,578800.0
2014-01-31 10:20:00,8.84,8.85,8.8,8.8,309600.0,6.3563,6.3635,6.3276,6.3276,309600.0
2014-01-31 10:30:00,8.8,8.81,8.8,8.8,424000.0,6.3276,6.3347,6.3276,6.3276,424000.0
2014-01-31 10:40:00,8.8,8.8,8.76,8.8,242800.0,6.3276,6.3276,6.2988,6.3276,242800.0
2014-01-31 10:50:00,8.8,8.82,8.79,8.79,184400.0,6.3276,6.3419,6.3204,6.3204,184400.0
2014-01-31 11:00:00,8.79,8.84,8.79,8.84,300000.0,6.3204,6.3563,6.3204,6.3563,300000.0
2014-01-31 11:10:00,8.84,8.86,8.81,8.81,193200.0,6.3563,6.3707,6.3347,6.3347,193200.0
2014-01-31 11:20:00,8.81,8.81,8.78,8.8,284400.0,6.3347,6.3347,6.3132,6.3276,284400.0
2014-01-31 11:30:00,8.8,8.81,8.77,8.77,193600.0,6.3276,6.3347,6.306,6.306,193600.0
2014-01-31 11:40:00,8.77,8.78,8.76,8.77,256800.0,6.306,6.3132,6.2988,6.306,256800.0
2014-01-31 11:50:00,8.77,8.81,8.77,8.8,250400.0,6.306,6.3347,6.306,6.3276,250400.0
2014-01-31 12:00:00,8.81,8.81,8.78,8.78,198000.0,6.3347,6.3347,6.3132,6.3132,198000.0
2014-01-31 12:10:00,8.78,8.79,8.78,8.78,250000.0,6.3132,6.3204,6.3132,6.3132,250000.0
2014-01-31 12:20:00,8.78,8.78,8.74,8.76,450400.0,6.3132,6.3132,6.2844,6.2988,450400.0
2014-01-31 12:30:00,8.76,8.77,8.75,8.77,358800.0,6.2988,6.306,6.2916,6.306,358800.0
2014-01-31 12:40:00,8.77,8.78,8.75,8.77,139600.0,6.306,6.3132,6.2916,6.306,139600.0
2014-01-31 12:50:00,8.77,8.78,8.77,8.77,295200.0,6.306,6.3132,6.306,6.306,295200.0
2014-01-31 13:00:00,8.77,8.78,8.76,8.77,371200.0,6.306,6.3132,6.2988,6.306,371200.0
2014-01-31 13:10:00,8.77,8.78,8.76,8.76,237200.0,6.306,6.3132,6.2988,6.2988,237200.0
2014-01-31 13:20:00,8.76,8.76,8.74,8.75,230000.0,6.2988,6.2988,6.2844,6.2916,230000.0
2014-01-31 13:30:00,8.74,8.77,8.74,8.76,215600.0,6.2844,6.306,6.2844,6.2988,215600.0
2014-01-31 13:40:00,8.76,8.78,8.76,8.78,182400.0,6.2988,6.3132,6.2988,6.3132,182400.0
2014-01-31 13:50:00,8.78,8.79,8.78,8.78,201200.0,6.3132,6.3204,6.3132,6.3132,201200.0
2014-01-31 14:00:00,8.78,8.79,8.78,8.78,269200.0,6.3132,6.3204,6.3132,6.3132,269200.0
2014-01-31 14:10:00,8.78,8.79,8.77,8.78,326800.0,6.3132,6.3204,6.306,6.3132,326800.0
2014-01-31 14:20:00,8.78,8.79,8.78,8.78,148400.0,6.3132,6.3204,6.3132,6.3132,148400.0
2014-01-31 14:30:00,8.78,8.8,8.78,8.79,341200.0,6.3132,6.3276,6.3132,6.3204,341200.0
2014-01-31 14:40:00,8.79,8.81,8.79,8.79,248000.0,6.3204,6.3347,6.3204,6.3204,248000.0
2014-01-31 14:50:00,8.79,8.8,8.78,8.79,668000.0,6.3204,6.3276,6.3132,6.3204,668000.0
2014-01-31 15:00:00,8.79,8.8,8.78,8.79,404800.0,6.3204,6.3276,6.3132,6.3204,404800.0
2014-01-31 15:10:00,8.79,8.79,8.76,8.79,633200.0,6.3204,6.3204,6.2988,6.3204,633200.0
2014-01-31 15:20:00,8.79,8.8,8.77,8.79,414800.0,6.3204,6.3276,6.306,6.3204,414800.0
2014-01-31 15:30:00,8.79,8.8,8.78,8.78,289200.0,6.3204,6.3276,6.3132,6.3132,289200.0
2014-01-31 15:40:00,8.78,8.79,8.75,8.75,898000.0,6.3132,6.3204,6.2916,6.2916,898000.0
2014-01-31 15:50:00,8.75,8.78,8.75,8.77,1157200.0,6.2916,6.3132,6.2916,6.306,1157200.0
2014-02-03 09:30:00,8.74,8.78,8.67,8.72,601200.0,6.2844,6.3132,6.2341,6.27,601200.0
2014-02-03 09:40:00,8.72,8.73,8.62,8.63,793200.0,6.27,6.2772,6.1981,6.2053,793200.0
2014-02-03 09:50:00,8.63,8.67,8.56,8.59,778400.0,6.2053,6.2341,6.155,6.1766,778400.0
2014-02-03 10:00:00,8.59,8.59,8.53,8.53,574800.0,6.1766,6.1766,6.1334,6.1334,574800.0
2014-02-03 10:10:00,8.53,8.55,8.47,8.47,767600.0,6.1334,6.1478,6.0903,6.0903,767600.0
2014-02-03 10:20:00,8.47,8.47,8.38,8.43,1105600.0,6.0903,6.0903,6.0256,6.0615,1105600.0
2014-02-03 10:30:00,8.44,8.49,8.41,8.49,656400.0,6.0687,6.1047,6.0471,6.1047,656400.0
2014-02-03 10:40:00,8.49,8.52,8.47,8.52,696400.0,6.1047,6.1262,6.0903,6.1262,696400.0
2014-02-03 10:50:00,8.52,8.54,8.48,8.53,877600.0,6.1262,6.1406,6.0975,6.1334,877600.0
2014-02-03 11:00:00,8.53,8.57,8.51,8.53,730000.0,6.1334,6.1622,6.119,6.1334,730000.0
2014-02-03 11:10:00,8.53,8.56,8.52,8.54,1555200.0,6.1334,6.155,6.1262,6.1406,1555200.0
2014-02-03 11:20:00,8.54,8.54,8.47,8.48,484400.0,6.1406,6.1406,6.0903,6.0975,484400.0
2014-02-03 11:30:00,8.48,8.48,8.45,8.46,357600.0,6.0975,6.0975,6.0759,6.0831,357600.0
2014-02-03 11:40:00,8.46,8.47,8.42,8.42,589600.0,6.0831,6.0903,6.0543,6.0543,589600.0
2014-02-03 11:50:00,8.42,8.43,8.4,8.4,481600.0,6.0543,6.0615,6.0399,6.0399,481600.0
2014-02-03 12:00:00,8.4,8.4,8.37,8.38,594400.0,6.0399,6.0399,6.0184,6.0256,594400.0
2014-02-03 12:10:00,8.38,8.4,8.35,8.35,456000.0,6.0256,6.0399,6.004,6.004,456000.0
2014-02-03 12:20:00,8.35,8.41,8.35,8.41,275200.0,6.004,6.0471,6.004,6.0471,275200.0
2014-02-03 12:30:00,8.41,8.44,8.4,8.43,498800.0,6.0471,6.0687,6.0399,6.0615,498800.0
2014-02-03 12:40:00,8.43,8.43,8.4,8.42,328400.0,6.0615,6.0615,6.0399,6.0543,328400.0
2014-02-03 12:50:00,8.42,8.45,8.41,8.42,261200.0,6.0543,6.0759,6.0471,6.0543,261200.0
2014-02-03 13:00:00,8.42,8.42,8.39,8.4,188800.0,6.0543,6.0543,6.0328,6.0399,188800.0
2014-02-03 13:10:00,8.4,8.41,8.39,8.39,284000.0,6.0399,6.0471,6.0328,6.0328,284000.0
2014-02-03 13:20:00,8.39,8.39,8.36,8.37,280000.0,6.0328,6.0328,6.0112,6.0184,280000.0
2014-02-03 13:30:00,8.36,8.38,8.35,8.35,356800.0,6.0112,6.0256,6.004,6.004,356800.0
2014-02-03 13:40:00,8.35,8.36,8.3,8.31,477200.0,6.004,6.0112,5.968,5.9752,477200.0
2014-02-03 13:50:00,8.31,8.31,8.28,8.29,604000.0,5.9752,5.9752,5.9537,5.9608,604000.0
2014-02-03 14:00:00,8.29,8.34,8.28,8.34,532000.0,5.9608,5.9968,5.9537,5.9968,532000.0
2014-02-03 14:10:00,8.34,8.38,8.34,8.38,511600.0,5.9968,6.0256,5.9968,6.0256,511600.0
2014-02-03 14:20:00,8.38,8.4,8.35,8.4,447600.0,6.0256,6.0399,6.004,6.0399,447600.0
2014-02-03 14:30:00,8.4,8.43,8.38,8.38,325200.0,6.0399,6.0615,6.0256,6.0256,325200.0
2014-02-03 14:40:00,8.38,8.4,8.36,8.4,962800.0,6.0256,6.0399,6.0112,6.0399,962800.0
2014-02-03 14:50:00,8.4,8.4,8.38,8.38,256400.0,6.0399,6.0399,6.0256,6.0256,256400.0
2014-02-03 15:00:00,8.38,8.41,8.37,8.41,648000.0,6.0256,6.0471,6.0184,6.0471,648000.0
2014-02-03 15:10:00,8.41,8.44,8.4,8.43,341200.0,6.0471,6.0687,6.0399,6.0615,341200.0
2014-02-03 15:20:00,8.43,8.48,8.43,8.48,753200.0,6.0615,6.0975,6.0615,6.0975,753200.0
2014-02-03 15:30:00,8.48,8.49,8.47,8.48,641200.0,6.0975,6.1047,6.0903,6.0975,641200.0
2014-02-03 15:40:00,8.48,8.5,8.45,8.46,997600.0,6.0975,6.1118,6.0759,6.0831,997600.0
2014-02-03 15:50:00,8.46,8.47,8.44,8.46,1495600.0,6.0831,6.0903,6.0687,6.0831,1495600.0
2014-02-04 09:30:00,8.49,8.6,8.47,8.51,566800.0,6.1047,6.1837,6.0903,6.119,566800.0
2014-02-04 09:40:00,8.5,8.51,8.39,8.41,820400.0,6.1118,6.119,6.0328,6.0471,820400.0
2014-02-04 09:50:00,8.41,8.45,8.4,8.42,653200.0,6.0471,6.0759,6.0399,6.0543,653200.0
2014-02-04 10:00:00,8.42,8.45,8.4,8.4,907600.0,6.0543,6.0759,6.0399,6.0399,907600.0
2014-02-04 10:10:00,8.4,8.41,8.36,8.38,624800.0,6.0399,6.0471,6.0112,6.0256,624800.0
2014-02-04 10:20:00,8.38,8.38,8.28,8.35,1283200.0,6.0256,6.0256,5.9537,6.004,1283200.0
2014-02-04 10:30:00,8.35,8.38,8.32,8.34,487200.0,6.004,6.0256,5.9824,5.9968,487200.0
2014-02-04 10:40:00,8.34,8.36,8.34,8.34,292400.0,5.9968,6.0112,5.9968,5.9968,292400.0
2014-02-04 10:50:00,8.35,8.37,8.33,8.35,278800.0,6.004,6.0184,5.9896,6.004,278800.0
2014-02-04 11:00:00,8.35,8.39,8.35,8.38,450400.0,6.004,6.0328,6.004,6.0256,450400.0
2014-02-04 11:10:00,8.38,8.43,8.36,8.39,2894000.0,6.0256,6.0615,6.0112,6.0328,2894000.0
2014-02-04 11:20:00,8.38,8.39,8.34,8.37,325600.0,6.0256,6.0328,5.9968,6.0184,325600.0
2014-02-04 11:30:00,8.37,8.39,8.36,8.38,588800.0,6.0184,6.0328,6.0112,6.0256,588800.0
2014-02-04 11:40:00,8.38,8.38,8.32,8.32,228800.0,6.0256,6.0256,5.9824,5.9824,228800.0
2014-02-04 11:50:00,8.32,8.33,8.31,8.32,388800.0,5.9824,5.9896,5.9752,5.9824,388800.0
2014-02-04 12:00:00,8.32,8.34,8.31,8.33,204400.0,5.9824,5.9968,5.9752,5.9896,204400.0
2014-02-04 12:10:00,8.33,8.35,8.33,8.35,198800.0,5.9896,6.004,5.9896,6.004,198800.0
2014-02-04 12:20:00,8.35,8.38,8.34,8.34,276800.0,6.004,6.0256,5.9968,5.9968,276800.0
2014-02-04 12:30:00,8.34,8.37,8.33,8.34,250400.0,5.9968,6.0184,5.9896,5.9968,250400.0
2014-02-04 12:40:00,8.34,8.39,8.34,8.38,330400.0,5.9968,6.0328,5.9968,6.0256,330400.0
2014-02-04 12:50:00,8.38,8.42,8.38,8.41,327600.0,6.0256,6.0543,6.0256,6.0471,327600.0
2014-02-04 13:00:00,8.41,8.42,8.4,8.41,167600.0,6.0471,6.0543,6.0399,6.0471,167600.0
2014-02-04 13:10:00,8.41,8.41,8.34,8.36,406400.0,6.0471,6.0471,5.9968,6.0112,406400.0
2014-02-04 13:20:00,8.36,8.38,8.36,8.37,406800.0,6.0112,6.0256,6.0112,6.0184,406800.0
2014-02-04 13:30:00,8.38,8.38,8.36,8.36,329200.0,6.0256,6.0256,6.0112,6.0112,329200.0
2014-02-04 13:40:00,8.36,8.38,8.36,8.37,204000.0,6.0112,6.0256,6.0112,6.0184,204000.0
2014-02-04 13:50:00,8.38,8.4,8.37,8.38,1181600.0,6.0256,6.0399,6.0184,6.0256,1181600.0
2014-02-04 14:00:00,8.38,8.38,8.37,8.38,385600.0,6.0256,6.0256,6.0184,6.0256,385600.0
2014-02-04 14:10:00,8.38,8.39,8.37,8.38,214400.0,6.0256,6.0328,6.0184,6.0256,214400.0
2014-02-04 14:20:00,8.38,8.41,8.38,8.4,204800.0,6.0256,6.0471,6.0256,6.0399,204800.0
2014-02-04 14:30:00,8.39,8.42,8.39,8.4,336400.0,6.0328,6.0543,6.0328,6.0399,336400.0
2014-02-04 14:40:00,8.4,8.43,8.4,8.41,307200.0,6.0399,6.0615,6.0399,6.0471,307200.0
2014-02-04 14:50:00,8.41,8.47,8.41,8.47,328000.0,6.0471,6.0903,6.0471,6.0903,328000.0
2014-02-04 15:00:00,8.47,8.47,8.45,8.46,273200.0,6.0903,6.0903,6.0759,6.0831,273200.0
2014-02-04 15:10:00,8.46,8.47,8.44,8.45,344800.0,6.0831,6.0903,6.0687,6.0759,344800.0
2014-02-04 15:20:00,8.45,8.46,8.42,8.43,405200.0,6.0759,6.0831,6.0543,6.0615,405200.0
2014-02-04 15:30:00,8.43,8.48,8.43,8.48,572800.0,6.0615,6.0975,6.0615,6.0975,572800.0
2014-02-04 15:40:00,8.48,8.49,8.47,8.49,838400.0,6.0975,6.1047,6.0903,6.1047,838400.0
2014-02-04 15:50:00,8.49,8.5,8.48,8.49,1422400.0,6.1047,6.1118,6.0975,6.1047,1422400.0
2014-02-05 09:30:00,8.42,8.53,8.39,8.52,373600.0,6.0543,6.1334,6.0328,6.1262,373600.0
2014-02-05 09:40:00,8.53,8.54,8.49,8.53,396000.0,6.1334,6.1406,6.1047,6.1334,396000.0
2014-02-05 09:50:00,8.54,8.64,8.52,8.55,688800.0,6.1406,6.2125,6.1262,6.1478,688800.0
2014-02-05 10:00:00,8.55,8.67,8.55,8.63,654800.0,6.1478,6.2341,6.1478,6.2053,654800.0
2014-02-05 10:10:00,8.63,8.67,8.6,8.6,562000.0,6.2053,6.2341,6.1837,6.1837,562000.0
2014-02-05 10:20:00,8.6,8.6,8.52,8.54,318800.0,6.1837,6.1837,6.1262,6.1406,318800.0
2014-02-05 10:30:00,8.53,8.57,8.51,8.57,295200.0,6.1334,6.1622,6.119,6.1622,295200.0
2014-02-05 10:40:00,8.57,8.58,8.54,8.58,242400.0,6.1622,6.1694,6.1406,6.1694,242400.0
2014-02-05 10:50:00,8.59,8.61,8.58,8.59,170400.0,6.1766,6.1909,6.1694,6.1766,170400.0
2014-02-05 11:00:00,8.59,8.59,8.55,8.56,179600.0,6.1766,6.1766,6.1478,6.155,179600.0
2014-02-05 11:10:00,8.56,8.59,8.55,8.59,468400.0,6.155,6.1766,6.1478,6.1766,468400.0
2014-02-05 11:20:00,8.59,8.6,8.57,8.6,168400.0,6.1766,6.1837,6.1622,6.1837,168400.0
2014-02-05 11:30:00,8.6,8.67,8.6,8.64,608000.0,6.1837,6.2341,6.1837,6.2125,608000.0
2014-02-05 11:40:00,8.64,8.7,8.63,8.68,214400.0,6.2125,6.2557,6.2053,6.2413,214400.0
2014-02-05 11:50:00,8.68,8.72,8.67,8.7,254000.0,6.2413,6.27,6.2341,6.2557,254000.0
2014-02-05 12:00:00,8.7,8.75,8.7,8.75,328800.0,6.2557,6.2916,6.2557,6.2916,328800.0
2014-02-05 12:10:00,8.75,8.75,8.67,8.69,686400.0,6.2916,6.2916,6.2341,6.2485,686400.0
2014-02-05 12:20:00,8.68,8.72,8.68,8.7,264400.0,6.2413,6.27,6.2413,6.2557,264400.0
2014-02-05 12:30:00,8.7,8.7,8.67,8.68,469200.0,6.2557,6.2557,6.2341,6.2413,469200.0
2014-02-05 12:40:00,8.68,8.72,8.68,8.7,335600.0,6.2413,6.27,6.2413,6.2557,335600.0
2014-02-05 12:50:00,8.7,8.72,8.68,8.7,608000.0,6.2557,6.27,6.2413,6.2557,608000.0
2014-02-05 13:00:00,8.7,8.72,8.68,8.72,313200.0,6.2557,6.27,6.2413,6.27,313200.0
2014-02-05 13:10:00,8.72,8.72,8.7,8.7,148400.0,6.27,6.27,6.2557,6.2557,148400.0
2014-02-05 13:20:00,8.7,8.7,8.67,8.68,354400.0,6.2557,6.2557,6.2341,6.2413,354400.0
2014-02-05 13:30:00,8.68,8.68,8.65,8.66,143200.0,6.2413,6.2413,6.2197,6.2269,143200.0
2014-02-05 13:40:00,8.66,8.66,8.63,8.64,107600.0,6.2269,6.2269,6.2053,6.2125,107600.0
2014-02-05 13:50:00,8.64,8.66,8.64,8.65,158000.0,6.2125,6.2269,6.2125,6.2197,158000.0
2014-02-05 14:00:00,8.65,8.66,8.62,8.62,417200.0,6.2197,6.2269,6.1981,6.1981,417200.0
2014-02-05 14:10:00,8.63,8.63,8.59,8.6,516400.0,6.2053,6.2053,6.1766,6.1837,516400.0
2014-02-05 14:20:00,8.6,8.63,8.6,8.63,159200.0,6.1837,6.2053,6.1837,6.2053,159200.0
2014-02-05 14:30:00,8.63,8.65,8.63,8.65,454800.0,6.2053,6.2197,6.2053,6.2197,454800.0
2014-02-05 14:40:00,8.64,8.68,8.63,8.68,318800.0,6.2125,6.2413,6.2053,6.2413,318800.0
2014-02-05 14:50:00,8.68,8.69,8.63,8.64,167600.0,6.2413,6.2485,6.2053,6.2125,167600.0
2014-02-05 15:00:00,8.64,8.67,8.64,8.65,236800.0,6.2125,6.2341,6.2125,6.2197,236800.0
2014-02-05 15:10:00,8.65,8.67,8.65,8.66,206400.0,6.2197,6.2341,6.2197,6.2269,206400.0
2014-02-05 15:20:00,8.66,8.69,8.65,8.68,362400.0,6.2269,6.2485,6.2197,6.2413,362400.0
2014-02-05 15:30:00,8.68,8.7,8.66,8.7,464800.0,6.2413,6.2557,6.2269,6.2557,464800.0
2014-02-05 15:40:00,8.7,8.72,8.69,8.71,663200.0,6.2557,6.27,6.2485,6.2628,663200.0
2014-02-05 15:50:00,8.71,8.71,8.68,8.69,998400.0,6.2628,6.2628,6.2413,6.2485,998400.0
2014-02-06 09:30:00,8.65,8.77,8.64,8.74,576800.0,6.2197,6.306,6.2125,6.2844,576800.0
2014-02-06 09:40:00,8.74,8.75,8.67,8.69,392800.0,6.2844,6.2916,6.2341,6.2485,392800.0
2014-02-06 09:50:00,8.68,8.72,8.68,8.72,306000.0,6.2413,6.27,6.2413,6.27,306000.0
2014-02-06 10:00:00,8.72,8.8,8.71,8.79,355600.0,6.27,6.3276,6.2628,6.3204,355600.0
2014-02-06 10:10:00,8.79,8.84,8.79,8.84,376000.0,6.3204,6.3563,6.3204,6.3563,376000.0
2014-02-06 10:20:00,8.84,8.87,8.83,8.84,509200.0,6.3563,6.3779,6.3491,6.3563,509200.0
2014-02-06 10:30:00,8.84,8.88,8.84,8.88,328000.0,6.3563,6.3851,6.3563,6.3851,328000.0
2014-02-06 10:40:00,8.87,8.9,8.87,8.88,306000.0,6.3779,6.3995,6.3779,6.3851,306000.0
2014-02-06 10:50:00,8.88,8.9,8.87,8.9,339200.0,6.3851,6.3995,6.3779,6.3995,339200.0
2014-02-06 11:00:00,8.9,8.9,8.86,8.87,191200.0,6.3995,6.3995,6.3707,6.3779,191200.0
2014-02-06 11:10:00,8.87,8.88,8.86,8.87,138800.0,6.3779,6.3851,6.3707,6.3779,138800.0
2014-02-06 11:20:00,8.87,8.87,8.84,8.85,171200.0,6.3779,6.3779,6.3563,6.3635,171200.0
2014-02-06 11:30:00,8.85,8.86,8.82,8.83,209200.0,6.3635,6.3707,6.3419,6.3491,209200.0
2014-02-06 11:40:00,8.83,8.85,8.83,8.85,124800.0,6.3491,6.3635,6.3491,6.3635,124800.0
2014-02-06 11:50:00,8.85,8.87,8.84,8.84,168000.0,6.3635,6.3779,6.3563,6.3563,168000.0
2014-02-06 12:00:00,8.84,8.86,8.84,8.86,76800.0,6.3563,6.3707,6.3563,6.3707,76800.0
2014-02-06 12:10:00,8.86,8.86,8.83,8.83,80800.0,6.3707,6.3707,6.3491,6.3491,80800.0
2014-02-06 12:20:00,8.83,8.85,8.82,8.85,78000.0,6.3491,6.3635,6.3419,6.3635,78000.0
2014-02-06 12:30:00,8.85,8.86,8.85,8.86,86000.0,6.3635,6.3707,6.3635,6.3707,86000.0
2014-02-06 12:40:00,8.86,8.88,8.85,8.87,148400.0,6.3707,6.3851,6.3635,6.3779,148400.0
2014-02-06 12:50:00,8.87,8.88,8.87,8.88,127600.0,6.3779,6.3851,6.3779,6.3851,127600.0
2014-02-06 13:00:00,8.88,8.88,8.86,8.88,142400.0,6.3851,6.3851,6.3707,6.3851,142400.0
2014-02-06 13:10:00,8.88,8.88,8.86,8.86,162400.0,6.3851,6.3851,6.3707,6.3707,162400.0
2014-02-06 13:20:00,8.86,8.86,8.83,8.84,147600.0,6.3707,6.3707,6.3491,6.3563,147600.0
2014-02-06 13:30:00,8.84,8.84,8.82,8.83,145200.0,6.3563,6.3563,6.3419,6.3491,145200.0
2014-02-06 13:40:00,8.83,8.84,8.83,8.84,83200.0,6.3491,6.3563,6.3491,6.3563,83200.0
2014-02-06 13:50:00,8.84,8.84,8.83,8.83,112000.0,6.3563,6.3563,6.3491,6.3491,112000.0
2014-02-06 14:00:00,8.83,8.85,8.82,8.85,100800.0,6.3491,6.3635,6.3419,6.3635,100800.0
2014-02-06 14:10:00,8.85,8.86,8.85,8.86,490800.0,6.3635,6.3707,6.3635,6.3707,490800.0
2014-02-06 14:20:00,8.86,8.88,8.84,8.85,236800.0,6.3707,6.3851,6.3563,6.3635,236800.0
2014-02-06 14:30:00,8.85,8.87,8.83,8.83,158400.0,6.3635,6.3779,6.3491,6.3491,158400.0
2014-02-06 14:40:00,8.83,8.85,8.83,8.84,221600.0,6.3491,6.3635,6.3491,6.3563,221600.0
2014-02-06 14:50:00,8.84,8.84,8.81,8.83,231200.0,6.3563,6.3563,6.3347,6.3491,231200.0
2014-02-06 15:00:00,8.83,8.85,8.83,8.85,211600.0,6.3491,6.3635,6.3491,6.3635,211600.0
2014-02-06 15:10:00,8.85,8.86,8.84,8.86,222000.0,6.3635,6.3707,6.3563,6.3707,222000.0
2014-02-06 15:20:00,8.86,8.86,8.84,8.86,240800.0,6.3707,6.3707,6.3563,6.3707,240800.0
2014-02-06 15:30:00,8.86,8.86,8.83,8.85,343600.0,6.3707,6.3707,6.3491,6.3635,343600.0
2014-02-06 15:40:00,8.85,8.86,8.84,8.85,384400.0,6.3635,6.3707,6.3563,6.3635,384400.0
2014-02-06 15:50:00,8.85,8.85,8.84,8.84,876000.0,6.3635,6.3635,6.3563,6.3563,876000.0
2014-02-07 09:30:00,8.85,8.94,8.85,8.91,213600.0,6.3635,6.4282,6.3635,6.4067,213600.0
2014-02-07 09:40:00,8.92,8.94,8.84,8.86,536000.0,6.4138,6.4282,6.3563,6.3707,536000.0
2014-02-07 09:50:00,8.86,8.86,8.77,8.79,380000.0,6.3707,6.3707,6.306,6.3204,380000.0
2014-02-07 10:00:00,8.79,8.83,8.76,8.81,338400.0,6.3204,6.3491,6.2988,6.3347,338400.0
2014-02-07 10:10:00,8.82,8.85,8.8,8.8,363600.0,6.3419,6.3635,6.3276,6.3276,363600.0
2014-02-07 10:20:00,8.8,8.81,8.75,8.75,533200.0,6.3276,6.3347,6.2916,6.2916,533200.0
2014-02-07 10:30:00,8.75,8.79,8.75,8.78,246800.0,6.2916,6.3204,6.2916,6.3132,246800.0
2014-02-07 10:40:00,8.78,8.78,8.76,8.77,212400.0,6.3132,6.3132,6.2988,6.306,212400.0
2014-02-07 10:50:00,8.76,8.79,8.76,8.78,164000.0,6.2988,6.3204,6.2988,6.3132,164000.0
2014-02-07 11:00:00,8.78,8.83,8.77,8.83,313200.0,6.3132,6.3491,6.306,6.3491,313200.0
2014-02-07 11:10:00,8.83,8.88,8.83,8.86,376800.0,6.3491,6.3851,6.3491,6.3707,376800.0
2014-02-07 11:20:00,8.86,8.86,8.81,8.81,195200.0,6.3707,6.3707,6.3347,6.3347,195200.0
2014-02-07 11:30:00,8.81,8.85,8.81,8.82,140400.0,6.3347,6.3635,6.3347,6.3419,140400.0
2014-02-07 11:40:00,8.82,8.83,8.81,8.83,241200.0,6.3419,6.3491,6.3347,6.3491,241200.0
2014-02-07 11:50:00,8.83,8.83,8.8,8.8,141200.0,6.3491,6.3491,6.3276,6.3276,141200.0
2014-02-07 12:00:00,8.8,8.81,8.79,8.79,388000.0,6.3276,6.3347,6.3204,6.3204,388000.0
2014-02-07 12:10:00,8.78,8.81,8.78,8.81,210800.0,6.3132,6.3347,6.3132,6.3347,210800.0
2014-02-07 12:20:00,8.81,8.82,8.79,8.79,184800.0,6.3347,6.3419,6.3204,6.3204,184800.0
2014-02-07 12:30:00,8.8,8.81,8.8,8.8,194400.0,6.3276,6.3347,6.3276,6.3276,194400.0
2014-02-07 12:40:00,8.8,8.86,8.8,8.85,249600.0,6.3276,6.3707,6.3276,6.3635,249600.0
2014-02-07 12:50:00,8.85,8.88,8.85,8.87,205600.0,6.3635,6.3851,6.3635,6.3779,205600.0
2014-02-07 13:00:00,8.87,8.87,8.85,8.85,209600.0,6.3779,6.3779,6.3635,6.3635,209600.0
2014-02-07 13:10:00,8.85,8.85,8.84,8.85,139200.0,6.3635,6.3635,6.3563,6.3635,139200.0
2014-02-07 13:20:00,8.85,8.88,8.85,8.87,189600.0,6.3635,6.3851,6.3635,6.3779,189600.0
2014-02-07 13:30:00,8.87,8.89,8.87,8.88,188800.0,6.3779,6.3923,6.3779,6.3851,188800.0
2014-02-07 13:40:00,8.88,8.9,8.88,8.88,155200.0,6.3851,6.3995,6.3851,6.3851,155200.0
2014-02-07 13:50:00,8.88,8.9,8.88,8.9,204400.0,6.3851,6.3995,6.3851,6.3995,204400.0
2014-02-07 14:00:00,8.89,8.9,8.88,8.88,88400.0,6.3923,6.3995,6.3851,6.3851,88400.0
2014-02-07 14:10:00,8.88,8.88,8.87,8.87,222400.0,6.3851,6.3851,6.3779,6.3779,222400.0
2014-02-07 14:20:00,8.87,8.9,8.87,8.88,166000.0,6.3779,6.3995,6.3779,6.3851,166000.0
2014-02-07 14:30:00,8.88,8.89,8.88,8.88,249200.0,6.3851,6.3923,6.3851,6.3851,249200.0
2014-02-07 14:40:00,8.88,8.91,8.88,8.9,315200.0,6.3851,6.4067,6.3851,6.3995,315200.0
2014-02-07 14:50:00,8.9,8.9,8.87,8.88,220800.0,6.3995,6.3995,6.3779,6.3851,220800.0
2014-02-07 15:00:00,8.88,8.9,8.86,8.9,545200.0,6.3851,6.3995,6.3707,6.3995,545200.0
2014-02-07 15:10:00,8.9,8.91,8.9,8.9,327600.0,6.3995,6.4067,6.3995,6.3995,327600.0
2014-02-07 15:20:00,8.9,8.9,8.87,8.87,525600.0,6.3995,6.3995,6.3779,6.3779,525600.0
2014-02-07 15:30:00,8.87,8.88,8.87,8.88,326800.0,6.3779,6.3851,6.3779,6.3851,326800.0
2014-02-07 15:40:00,8.88,8.9,8.87,8.88,514000.0,6.3851,6.3995,6.3779,6.3851,514000.0
2014-02-07 15:50:00,8.88,8.88,8.87,8.88,1064400.0,6.3851,6.3851,6.3779,6.3851,1064400.0
2014-02-10 09:30:00,8.88,8.94,8.85,8.92,336000.0,6.3851,6.4282,6.3635,6.4138,336000.0
2014-02-10 09:40:00,8.9,8.93,8.87,8.92,174400.0,6.3995,6.421,6.3779,6.4138,174400.0
2014-02-10 09:50:00,8.92,8.96,8.89,8.94,156000.0,6.4138,6.4426,6.3923,6.4282,156000.0
2014-02-10 10:00:00,8.94,8.94,8.91,8.91,240000.0,6.4282,6.4282,6.4067,6.4067,240000.0
2014-02-10 10:10:00,8.92,8.97,8.92,8.97,217200.0,6.4138,6.4498,6.4138,6.4498,217200.0
2014-02-10 10:20:00,8.97,8.97,8.93,8.96,186800.0,6.4498,6.4498,6.421,6.4426,186800.0
2014-02-10 10:30:00,8.96,8.96,8.93,8.95,477600.0,6.4426,6.4426,6.421,6.4354,477600.0
2014-02-10 10:40:00,8.95,8.96,8.94,8.94,222000.0,6.4354,6.4426,6.4282,6.4282,222000.0
2014-02-10 10:50:00,8.94,8.97,8.93,8.97,260800.0,6.4282,6.4498,6.421,6.4498,260800.0
2014-02-10 11:00:00,8.97,9.02,8.95,9.02,1002800.0,6.4498,6.4857,6.4354,6.4857,1002800.0
2014-02-10 11:10:00,9.02,9.04,9.01,9.02,455600.0,6.4857,6.5001,6.4786,6.4857,455600.0
2014-02-10 11:20:00,9.02,9.02,9.0,9.0,346400.0,6.4857,6.4857,6.4714,6.4714,346400.0
2014-02-10 11:30:00,9.01,9.03,8.99,9.03,188400.0,6.4786,6.4929,6.4642,6.4929,188400.0
2014-02-10 11:40:00,9.03,9.08,9.03,9.06,453200.0,6.4929,6.5289,6.4929,6.5145,453200.0
2014-02-10 11:50:00,9.06,9.08,9.06,9.08,302800.0,6.5145,6.5289,6.5145,6.5289,302800.0
2014-02-10 12:00:00,9.08,9.08,9.06,9.06,199200.0,6.5289,6.5289,6.5145,6.5145,199200.0
2014-02-10 12:10:00,9.06,9.08,9.06,9.08,272400.0,6.5145,6.5289,6.5145,6.5289,272400.0
2014-02-10 12:20:00,9.08,9.1,9.07,9.09,844000.0,6.5289,6.5433,6.5217,6.5361,844000.0
2014-02-10 12:30:00,9.09,9.1,9.08,9.1,201200.0,6.5361,6.5433,6.5289,6.5433,201200.0
2014-02-10 12:40:00,9.09,9.1,9.08,9.08,134400.0,6.5361,6.5433,6.5289,6.5289,134400.0
2014-02-10 12:50:00,9.08,9.09,9.06,9.06,184400.0,6.5289,6.5361,6.5145,6.5145,184400.0
2014-02-10 13:00:00,9.06,9.09,9.06,9.09,164800.0,6.5145,6.5361,6.5145,6.5361,164800.0
2014-02-10 13:10:00,9.09,9.09,9.07,9.07,267600.0,6.5361,6.5361,6.5217,6.5217,267600.0
2014-02-10 13:20:00,9.07,9.08,9.06,9.06,250800.0,6.5217,6.5289,6.5145,6.5145,250800.0
2014-02-10 13:30:00,9.06,9.17,9.06,9.15,950000.0,6.5145,6.5936,6.5145,6.5792,950000.0
2014-02-10 13:40:00,9.15,9.15,9.1,9.11,186000.0,6.5792,6.5792,6.5433,6.5505,186000.0
2014-02-10 13:50:00,9.11,9.11,9.09,9.11,380000.0,6.5505,6.5505,6.5361,6.5505,380000.0
2014-02-10 14:00:00,9.11,9.12,9.09,9.12,623200.0,6.5505,6.5577,6.5361,6.5577,623200.0
2014-02-10 14:10:00,9.12,9.13,9.11,9.12,267200.0,6.5577,6.5648,6.5505,6.5577,267200.0
2014-02-10 14:20:00,9.12,9.13,9.12,9.13,274000.0,6.5577,6.5648,6.5577,6.5648,274000.0
2014-02-10 14:30:00,9.12,9.15,9.12,9.14,439600.0,6.5577,6.5792,6.5577,6.572,439600.0
2014-02-10 14:40:00,9.14,9.15,9.13,9.13,242400.0,6.572,6.5792,6.5648,6.5648,242400.0
2014-02-10 14:50:00,9.14,9.14,9.12,9.13,382000.0,6.572,6.572,6.5577,6.5648,382000.0
2014-02-10 15:00:00,9.13,9.13,9.11,9.12,292000.0,6.5648,6.5648,6.5505,6.5577,292000.0
2014-02-10 15:10:00,9.12,9.12,9.11,9.11,259600.0,6.5577,6.5577,6.5505,6.5505,259600.0
2014-02-10 15:20:00,9.11,9.12,9.11,9.12,1055200.0,6.5505,6.5577,6.5505,6.5577,1055200.0
2014-02-10 15:30:00,9.12,9.13,9.12,9.12,1094000.0,6.5577,6.5648,6.5577,6.5577,1094000.0
2014-02-10 15:40:00,9.12,9.13,9.12,9.13,846800.0,6.5577,6.5648,6.5577,6.5648,846800.0
2014-02-10 15:50:00,9.13,9.13,9.1,9.11,1300800.0,6.5648,6.5648,6.5433,6.5505,1300800.0
2014-02-11 09:30:00,9.11,9.15,9.11,9.13,283200.0,6.5505,6.5792,6.5505,6.5648,283200.0
2014-02-11 09:40:00,9.13,9.14,9.1,9.1,820800.0,6.5648,6.572,6.5433,6.5433,820800.0
2014-02-11 09:50:00,9.1,9.1,9.08,9.08,566800.0,6.5433,6.5433,6.5289,6.5289,566800.0
2014-02-11 10:00:00,9.08,9.08,9.02,9.03,436400.0,6.5289,6.5289,6.4857,6.4929,436400.0
2014-02-11 10:10:00,9.03,9.03,9.01,9.01,502800.0,6.4929,6.4929,6.4786,6.4786,502800.0
2014-02-11 10:20:00,9.01,9.01,8.99,8.99,614800.0,6.4786,6.4786,6.4642,6.4642,614800.0
2014-02-11 10:30:00,8.99,9.0,8.97,8.99,730800.0,6.4642,6.4714,6.4498,6.4642,730800.0
2014-02-11 10:40:00,8.99,9.03,8.98,9.0,512400.0,6.4642,6.4929,6.457,6.4714,512400.0
2014-02-11 10:50:00,9.0,9.0,8.97,8.99,344400.0,6.4714,6.4714,6.4498,6.4642,344400.0
2014-02-11 11:00:00,8.99,9.0,8.99,8.99,482800.0,6.4642,6.4714,6.4642,6.4642,482800.0
2014-02-11 11:10:00,8.99,9.04,8.99,9.03,3009600.0,6.4642,6.5001,6.4642,6.4929,3009600.0
2014-02-11 11:20:00,9.02,9.02,8.99,9.0,224800.0,6.4857,6.4857,6.4642,6.4714,224800.0
2014-02-11 11:30:00,9.01,9.01,8.97,8.98,306800.0,6.4786,6.4786,6.4498,6.457,306800.0
2014-02-11 11:40:00,8.98,8.99,8.95,8.96,331600.0,6.457,6.4642,6.4354,6.4426,331600.0
2014-02-11 11:50:00,8.96,8.97,8.95,8.95,205200.0,6.4426,6.4498,6.4354,6.4354,205200.0
2014-02-11 12:00:00,8.95,8.97,8.95,8.96,260000.0,6.4354,6.4498,6.4354,6.4426,260000.0
2014-02-11 12:10:00,8.96,8.97,8.95,8.97,208800.0,6.4426,6.4498,6.4354,6.4498,208800.0
2014-02-11 12:20:00,8.97,8.99,8.96,8.97,198800.0,6.4498,6.4642,6.4426,6.4498,198800.0
2014-02-11 12:30:00,8.97,8.99,8.97,8.98,817600.0,6.4498,6.4642,6.4498,6.457,817600.0
2014-02-11 12:40:00,8.98,8.99,8.97,8.99,153600.0,6.457,6.4642,6.4498,6.4642,153600.0
2014-02-11 12:50:00,8.99,9.0,8.97,8.99,460800.0,6.4642,6.4714,6.4498,6.4642,460800.0
2014-02-11 13:00:00,8.99,9.0,8.99,9.0,269200.0,6.4642,6.4714,6.4642,6.4714,269200.0
2014-02-11 13:10:00,9.0,9.02,8.99,8.99,455200.0,6.4714,6.4857,6.4642,6.4642,455200.0
2014-02-11 13:20:00,9.0,9.02,9.0,9.01,318800.0,6.4714,6.4857,6.4714,6.4786,318800.0
2014-02-11 13:30:00,9.01,9.05,9.01,9.04,496000.0,6.4786,6.5073,6.4786,6.5001,496000.0
2014-02-11 13:40:00,9.04,9.04,9.01,9.03,187600.0,6.5001,6.5001,6.4786,6.4929,187600.0
2014-02-11 13:50:00,9.03,9.04,9.02,9.03,234400.0,6.4929,6.5001,6.4857,6.4929,234400.0
2014-02-11 14:00:00,9.03,9.05,9.02,9.03,346800.0,6.4929,6.5073,6.4857,6.4929,346800.0
2014-02-11 14:10:00,9.03,9.04,9.01,9.02,713600.0,6.4929,6.5001,6.4786,6.4857,713600.0
2014-02-11 14:20:00,9.02,9.03,9.0,9.01,444800.0,6.4857,6.4929,6.4714,6.4786,444800.0
2014-02-11 14:30:00,9.01,9.02,8.99,9.0,1124000.0,6.4786,6.4857,6.4642,6.4714,1124000.0
2014-02-11 14:40:00,9.0,9.01,8.99,9.0,366800.0,6.4714,6.4786,6.4642,6.4714,366800.0
2014-02-11 14:50:00,9.0,9.01,8.98,8.98,852000.0,6.4714,6.4786,6.457,6.457,852000.0
2014-02-11 15:00:00,8.98,8.99,8.97,8.99,495600.0,6.457,6.4642,6.4498,6.4642,495600.0
2014-02-11 15:10:00,8.99,9.0,8.99,8.99,617600.0,6.4642,6.4714,6.4642,6.4642,617600.0
2014-02-11 15:20:00,8.99,9.0,8.96,8.97,704400.0,6.4642,6.4714,6.4426,6.4498,704400.0
2014-02-11 15:30:00,8.96,8.97,8.95,8.96,578400.0,6.4426,6.4498,6.4354,6.4426,578400.0
2014-02-11 15:40:00,8.96,8.97,8.94,8.94,1193200.0,6.4426,6.4498,6.4282,6.4282,1193200.0
2014-02-11 15:50:00,8.94,8.95,8.93,8.94,1437600.0,6.4282,6.4354,6.421,6.4282,1437600.0
2014-02-12 09:30:00,8.97,9.13,8.92,9.12,759600.0,6.4498,6.5648,6.4138,6.5577,759600.0
2014-02-12 09:40:00,9.12,9.14,9.08,9.12,594800.0,6.5577,6.572,6.5289,6.5577,594800.0
2014-02-12 09:50:00,9.12,9.2,9.12,9.14,677200.0,6.5577,6.6152,6.5577,6.572,677200.0
2014-02-12 10:00:00,9.14,9.15,9.12,9.13,272800.0,6.572,6.5792,6.5577,6.5648,272800.0
2014-02-12 10:10:00,9.13,9.14,9.11,9.12,398400.0,6.5648,6.572,6.5505,6.5577,398400.0
2014-02-12 10:20:00,9.12,9.14,9.12,9.14,496000.0,6.5577,6.572,6.5577,6.572,496000.0
2014-02-12 10:30:00,9.14,9.16,9.14,9.16,261200.0,6.572,6.5864,6.572,6.5864,261200.0
2014-02-12 10:40:00,9.16,9.16,9.13,9.16,605200.0,6.5864,6.5864,6.5648,6.5864,605200.0
2014-02-12 10:50:00,9.16,9.17,9.14,9.15,218000.0,6.5864,6.5936,6.572,6.5792,218000.0
2014-02-12 11:00:00,9.14,9.18,9.14,9.17,355200.0,6.572,6.6008,6.572,6.5936,355200.0
2014-02-12 11:10:00,9.17,9.18,9.16,9.16,145200.0,6.5936,6.6008,6.5864,6.5864,145200.0
2014-02-12 11:20:00,9.17,9.17,9.12,9.12,383200.0,6.5936,6.5936,6.5577,6.5577,383200.0
2014-02-12 11:30:00,9.12,9.15,9.11,9.13,443200.0,6.5577,6.5792,6.5505,6.5648,443200.0
2014-02-12 11:40:00,9.13,9.14,9.12,9.12,184800.0,6.5648,6.572,6.5577,6.5577,184800.0
2014-02-12 11:50:00,9.13,9.14,9.12,9.13,233200.0,6.5648,6.572,6.5577,6.5648,233200.0
2014-02-12 12:00:00,9.13,9.14,9.12,9.13,218400.0,6.5648,6.572,6.5577,6.5648,218400.0
2014-02-12 12:10:00,9.13,9.13,9.1,9.12,248400.0,6.5648,6.5648,6.5433,6.5577,248400.0
2014-02-12 12:20:00,9.12,9.13,9.11,9.13,192400.0,6.5577,6.5648,6.5505,6.5648,192400.0
2014-02-12 12:30:00,9.13,9.13,9.11,9.13,194400.0,6.5648,6.5648,6.5505,6.5648,194400.0
2014-02-12 12:40:00,9.13,9.14,9.11,9.12,184000.0,6.5648,6.572,6.5505,6.5577,184000.0
2014-02-12 12:50:00,9.12,9.15,9.12,9.13,164400.0,6.5577,6.5792,6.5577,6.5648,164400.0
2014-02-12 13:00:00,9.13,9.14,9.12,9.14,187200.0,6.5648,6.572,6.5577,6.572,187200.0
2014-02-12 13:10:00,9.14,9.14,9.13,9.14,195600.0,6.572,6.572,6.5648,6.572,195600.0
2014-02-12 13:20:00,9.14,9.15,9.13,9.13,198400.0,6.572,6.5792,6.5648,6.5648,198400.0
2014-02-12 13:30:00,9.13,9.14,9.13,9.13,190000.0,6.5648,6.572,6.5648,6.5648,190000.0
2014-02-12 13:40:00,9.13,9.14,9.13,9.14,152400.0,6.5648,6.572,6.5648,6.572,152400.0
2014-02-12 13:50:00,9.14,9.14,9.12,9.13,288400.0,6.572,6.572,6.5577,6.5648,288400.0
2014-02-12 14:00:00,9.13,9.13,9.08,9.09,422000.0,6.5648,6.5648,6.5289,6.5361,422000.0
2014-02-12 14:10:00,9.09,9.11,9.08,9.09,294800.0,6.5361,6.5505,6.5289,6.5361,294800.0
2014-02-12 14:20:00,9.09,9.1,9.09,9.1,168400.0,6.5361,6.5433,6.5361,6.5433,168400.0
2014-02-12 14:30:00,9.09,9.1,9.08,9.08,203600.0,6.5361,6.5433,6.5289,6.5289,203600.0
2014-02-12 14:40:00,9.08,9.09,9.06,9.06,237600.0,6.5289,6.5361,6.5145,6.5145,237600.0
2014-02-12 14:50:00,9.06,9.07,9.06,9.07,228000.0,6.5145,6.5217,6.5145,6.5217,228000.0
2014-02-12 15:00:00,9.07,9.09,9.06,9.08,314800.0,6.5217,6.5361,6.5145,6.5289,314800.0
2014-02-12 15:10:00,9.08,9.13,9.08,9.13,478800.0,6.5289,6.5648,6.5289,6.5648,478800.0
2014-02-12 15:20:00,9.13,9.15,9.13,9.13,403200.0,6.5648,6.5792,6.5648,6.5648,403200.0
2014-02-12 15:30:00,9.13,9.13,9.11,9.11,326800.0,6.5648,6.5648,6.5505,6.5505,326800.0
2014-02-12 15:40:00,9.11,9.14,9.11,9.13,584400.0,6.5505,6.572,6.5505,6.5648,584400.0
2014-02-12 15:50:00,9.12,9.13,9.11,9.13,712000.0,6.5577,6.5648,6.5505,6.5648,712000.0
2014-02-13 09:30:00,9.06,9.07,8.94,8.95,387200.0,6.5145,6.5217,6.4282,6.4354,387200.0
2014-02-13 09:40:00,8.96,8.97,8.88,8.93,690000.0,6.4426,6.4498,6.3851,6.421,690000.0
2014-02-13 09:50:00,8.93,8.99,8.92,8.97,698400.0,6.421,6.4642,6.4138,6.4498,698400.0
2014-02-13 10:00:00,8.97,8.98,8.92,8.94,185200.0,6.4498,6.457,6.4138,6.4282,185200.0
2014-02-13 10:10:00,8.94,8.95,8.91,8.95,531600.0,6.4282,6.4354,6.4067,6.4354,531600.0
2014-02-13 10:20:00,8.94,8.96,8.93,8.94,462400.0,6.4282,6.4426,6.421,6.4282,462400.0
2014-02-13 10:30:00,8.94,8.94,8.9,8.9,130400.0,6.4282,6.4282,6.3995,6.3995,130400.0
2014-02-13 10:40:00,8.9,8.9,8.87,8.89,290400.0,6.3995,6.3995,6.3779,6.3923,290400.0
2014-02-13 10:50:00,8.88,8.9,8.87,8.9,327600.0,6.3851,6.3995,6.3779,6.3995,327600.0
2014-02-13 11:00:00,8.9,8.95,8.9,8.94,324000.0,6.3995,6.4354,6.3995,6.4282,324000.0
2014-02-13 11:10:00,8.94,8.94,8.9,8.91,318000.0,6.4282,6.4282,6.3995,6.4067,318000.0
2014-02-13 11:20:00,8.91,8.92,8.89,8.9,146000.0,6.4067,6.4138,6.3923,6.3995,146000.0
2014-02-13 11:30:00,8.9,8.91,8.89,8.89,155600.0,6.3995,6.4067,6.3923,6.3923,155600.0
2014-02-13 11:40:00,8.89,8.9,8.84,8.85,437200.0,6.3923,6.3995,6.3563,6.3635,437200.0
2014-02-13 11:50:00,8.84,8.87,8.84,8.86,268800.0,6.3563,6.3779,6.3563,6.3707,268800.0
2014-02-13 12:00:00,8.86,8.87,8.85,8.86,186000.0,6.3707,6.3779,6.3635,6.3707,186000.0
2014-02-13 12:10:00,8.86,8.88,8.85,8.88,186400.0,6.3707,6.3851,6.3635,6.3851,186400.0
2014-02-13 12:20:00,8.88,8.89,8.87,8.87,544800.0,6.3851,6.3923,6.3779,6.3779,544800.0
2014-02-13 12:30:00,8.87,8.89,8.87,8.88,95600.0,6.3779,6.3923,6.3779,6.3851,95600.0
2014-02-13 12:40:00,8.88,8.89,8.88,8.88,115200.0,6.3851,6.3923,6.3851,6.3851,115200.0
2014-02-13 12:50:00,8.88,8.89,8.88,8.88,297200.0,6.3851,6.3923,6.3851,6.3851,297200.0
2014-02-13 13:00:00,8.88,8.89,8.88,8.88,162400.0,6.3851,6.3923,6.3851,6.3851,162400.0
2014-02-13 13:10:00,8.88,8.89,8.87,8.88,191200.0,6.3851,6.3923,6.3779,6.3851,191200.0
2014-02-13 13:20:00,8.88,8.88,8.88,8.88,186000.0,6.3851,6.3851,6.3851,6.3851,186000.0
2014-02-13 13:30:00,8.88,8.89,8.87,8.88,1210800.0,6.3851,6.3923,6.3779,6.3851,1210800.0
2014-02-13 13:40:00,8.88,8.9,8.88,8.9,218000.0,6.3851,6.3995,6.3851,6.3995,218000.0
2014-02-13 13:50:00,8.9,8.92,8.9,8.92,429200.0,6.3995,6.4138,6.3995,6.4138,429200.0
2014-02-13 14:00:00,8.92,8.92,8.9,8.92,209200.0,6.4138,6.4138,6.3995,6.4138,209200.0
2014-02-13 14:10:00,8.92,8.93,8.9,8.9,190000.0,6.4138,6.421,6.3995,6.3995,190000.0
2014-02-13 14:20:00,8.9,8.91,8.89,8.9,206400.0,6.3995,6.4067,6.3923,6.3995,206400.0
2014-02-13 14:30:00,8.9,8.9,8.88,8.9,189600.0,6.3995,6.3995,6.3851,6.3995,189600.0
2014-02-13 14:40:00,8.89,8.92,8.89,8.91,279600.0,6.3923,6.4138,6.3923,6.4067,279600.0
2014-02-13 14:50:00,8.91,8.95,8.91,8.95,671600.0,6.4067,6.4354,6.4067,6.4354,671600.0
2014-02-13 15:00:00,8.95,8.98,8.95,8.95,870000.0,6.4354,6.457,6.4354,6.4354,870000.0
2014-02-13 15:10:00,8.95,8.96,8.94,8.96,178000.0,6.4354,6.4426,6.4282,6.4426,178000.0
2014-02-13 15:20:00,8.96,8.97,8.95,8.95,271200.0,6.4426,6.4498,6.4354,6.4354,271200.0
2014-02-13 15:30:00,8.95,8.99,8.95,8.98,454400.0,6.4354,6.4642,6.4354,6.457,454400.0
2014-02-13 15:40:00,8.98,8.99,8.97,8.98,489600.0,6.457,6.4642,6.4498,6.457,489600.0
2014-02-13 15:50:00,8.98,8.99,8.96,8.97,819600.0,6.457,6.4642,6.4426,6.4498,819600.0
2014-02-14 09:30:00,8.93,8.93,8.85,8.86,246800.0,6.421,6.421,6.3635,6.3707,246800.0
2014-02-14 09:40:00,8.86,8.88,8.79,8.8,900400.0,6.3707,6.3851,6.3204,6.3276,900400.0
2014-02-14 09:50:00,8.79,8.92,8.76,8.78,1229200.0,6.3204,6.4138,6.2988,6.3132,1229200.0
2014-02-14 10:00:00,8.78,8.87,8.78,8.81,1058800.0,6.3132,6.3779,6.3132,6.3347,1058800.0
2014-02-14 10:10:00,8.81,8.88,8.81,8.88,493600.0,6.3347,6.3851,6.3347,6.3851,493600.0
2014-02-14 10:20:00,8.88,8.93,8.87,8.91,391200.0,6.3851,6.421,6.3779,6.4067,391200.0
2014-02-14 10:30:00,8.91,8.92,8.88,8.88,258000.0,6.4067,6.4138,6.3851,6.3851,258000.0
2014-02-14 10:40:00,8.88,8.88,8.86,8.88,379200.0,6.3851,6.3851,6.3707,6.3851,379200.0
2014-02-14 10:50:00,8.88,8.88,8.84,8.85,262800.0,6.3851,6.3851,6.3563,6.3635,262800.0
2014-02-14 11:00:00,8.85,8.86,8.82,8.86,365600.0,6.3635,6.3707,6.3419,6.3707,365600.0
2014-02-14 11:10:00,8.86,8.89,8.86,8.88,155600.0,6.3707,6.3923,6.3707,6.3851,155600.0
2014-02-14 11:20:00,8.88,8.88,8.86,8.86,238800.0,6.3851,6.3851,6.3707,6.3707,238800.0
2014-02-14 11:30:00,8.86,8.88,8.86,8.87,336000.0,6.3707,6.3851,6.3707,6.3779,336000.0
2014-02-14 11:40:00,8.87,8.88,8.87,8.87,324800.0,6.3779,6.3851,6.3779,6.3779,324800.0
2014-02-14 11:50:00,8.87,8.88,8.86,8.87,157600.0,6.3779,6.3851,6.3707,6.3779,157600.0
2014-02-14 12:00:00,8.87,8.89,8.86,8.89,243600.0,6.3779,6.3923,6.3707,6.3923,243600.0
2014-02-14 12:10:00,8.88,8.89,8.87,8.88,168400.0,6.3851,6.3923,6.3779,6.3851,168400.0
2014-02-14 12:20:00,8.88,8.89,8.86,8.87,144800.0,6.3851,6.3923,6.3707,6.3779,144800.0
2014-02-14 12:30:00,8.87,8.88,8.85,8.88,119200.0,6.3779,6.3851,6.3635,6.3851,119200.0
2014-02-14 12:40:00,8.88,8.89,8.88,8.88,124000.0,6.3851,6.3923,6.3851,6.3851,124000.0
2014-02-14 12:50:00,8.88,8.88,8.86,8.88,187600.0,6.3851,6.3851,6.3707,6.3851,187600.0
2014-02-14 13:00:00,8.88,8.9,8.87,8.89,165200.0,6.3851,6.3995,6.3779,6.3923,165200.0
2014-02-14 13:10:00,8.89,8.89,8.87,8.87,330800.0,6.3923,6.3923,6.3779,6.3779,330800.0
2014-02-14 13:20:00,8.88,8.88,8.86,8.87,144400.0,6.3851,6.3851,6.3707,6.3779,144400.0
2014-02-14 13:30:00,8.88,8.89,8.87,8.89,105200.0,6.3851,6.3923,6.3779,6.3923,105200.0
2014-02-14 13:40:00,8.89,8.9,8.87,8.88,146000.0,6.3923,6.3995,6.3779,6.3851,146000.0
2014-02-14 13:50:00,8.88,8.88,8.87,8.88,124400.0,6.3851,6.3851,6.3779,6.3851,124400.0
2014-02-14 14:00:00,8.88,8.89,8.87,8.88,173200.0,6.3851,6.3923,6.3779,6.3851,173200.0
2014-02-14 14:10:00,8.88,8.9,8.88,8.89,167600.0,6.3851,6.3995,6.3851,6.3923,167600.0
2014-02-14 14:20:00,8.89,8.9,8.89,8.89,130400.0,6.3923,6.3995,6.3923,6.3923,130400.0
2014-02-14 14:30:00,8.89,8.89,8.88,8.88,170400.0,6.3923,6.3923,6.3851,6.3851,170400.0
2014-02-14 14:40:00,8.88,8.89,8.88,8.88,158000.0,6.3851,6.3923,6.3851,6.3851,158000.0
2014-02-14 14:50:00,8.88,8.89,8.87,8.88,325600.0,6.3851,6.3923,6.3779,6.3851,325600.0
2014-02-14 15:00:00,8.88,8.9,8.88,8.9,163600.0,6.3851,6.3995,6.3851,6.3995,163600.0
2014-02-14 15:10:00,8.9,8.9,8.88,8.88,215200.0,6.3995,6.3995,6.3851,6.3851,215200.0
2014-02-14 15:20:00,8.89,8.9,8.88,8.89,231600.0,6.3923,6.3995,6.3851,6.3923,231600.0
2014-02-14 15:30:00,8.9,8.91,8.89,8.91,446800.0,6.3995,6.4067,6.3923,6.4067,446800.0
2014-02-14 15:40:00,8.91,8.91,8.89,8.9,442000.0,6.4067,6.4067,6.3923,6.3995,442000.0
2014-02-14 15:50:00,8.9,8.9,8.89,8.9,566000.0,6.3995,6.3995,6.3923,6.3995,566000.0
2014-02-18 09:30:00,8.96,9.0,8.95,8.96,438000.0,6.4426,6.4714,6.4354,6.4426,438000.0
2014-02-18 09:40:00,8.96,8.96,8.89,8.91,344400.0,6.4426,6.4426,6.3923,6.4067,344400.0
2014-02-18 09:50:00,8.92,8.92,8.87,8.88,190400.0,6.4138,6.4138,6.3779,6.3851,190400.0
2014-02-18 10:00:00,8.88,8.88,8.83,8.87,455200.0,6.3851,6.3851,6.3491,6.3779,455200.0
2014-02-18 10:10:00,8.87,8.88,8.84,8.88,126400.0,6.3779,6.3851,6.3563,6.3851,126400.0
2014-02-18 10:20:00,8.88,8.91,8.87,8.91,142400.0,6.3851,6.4067,6.3779,6.4067,142400.0
2014-02-18 10:30:00,8.91,8.91,8.89,8.89,160400.0,6.4067,6.4067,6.3923,6.3923,160400.0
2014-02-18 10:40:00,8.9,8.94,8.89,8.92,193600.0,6.3995,6.4282,6.3923,6.4138,193600.0
2014-02-18 10:50:00,8.92,8.94,8.91,8.94,142400.0,6.4138,6.4282,6.4067,6.4282,142400.0
2014-02-18 11:00:00,8.94,8.97,8.93,8.96,175600.0,6.4282,6.4498,6.421,6.4426,175600.0
2014-02-18 11:10:00,8.96,9.01,8.96,8.99,293600.0,6.4426,6.4786,6.4426,6.4642,293600.0
2014-02-18 11:20:00,8.99,9.01,8.98,9.01,141600.0,6.4642,6.4786,6.457,6.4786,141600.0
2014-02-18 11:30:00,9.01,9.02,9.0,9.02,140800.0,6.4786,6.4857,6.4714,6.4857,140800.0
2014-02-18 11:40:00,9.02,9.07,9.02,9.05,270400.0,6.4857,6.5217,6.4857,6.5073,270400.0
2014-02-18 11:50:00,9.06,9.08,9.05,9.05,234800.0,6.5145,6.5289,6.5073,6.5073,234800.0
2014-02-18 12:00:00,9.05,9.1,9.05,9.08,245600.0,6.5073,6.5433,6.5073,6.5289,245600.0
2014-02-18 12:10:00,9.07,9.11,9.06,9.1,366000.0,6.5217,6.5505,6.5145,6.5433,366000.0
2014-02-18 12:20:00,9.1,9.12,9.1,9.1,274800.0,6.5433,6.5577,6.5433,6.5433,274800.0
2014-02-18 12:30:00,9.1,9.11,9.08,9.08,152400.0,6.5433,6.5505,6.5289,6.5289,152400.0
2014-02-18 12:40:00,9.08,9.08,9.06,9.08,147600.0,6.5289,6.5289,6.5145,6.5289,147600.0
2014-02-18 12:50:00,9.07,9.09,9.06,9.09,133600.0,6.5217,6.5361,6.5145,6.5361,133600.0
2014-02-18 13:00:00,9.09,9.11,9.09,9.1,193600.0,6.5361,6.5505,6.5361,6.5433,193600.0
2014-02-18 13:10:00,9.1,9.1,9.05,9.06,307600.0,6.5433,6.5433,6.5073,6.5145,307600.0
2014-02-18 13:20:00,9.06,9.08,9.06,9.08,95600.0,6.5145,6.5289,6.5145,6.5289,95600.0
2014-02-18 13:30:00,9.08,9.08,9.05,9.06,106800.0,6.5289,6.5289,6.5073,6.5145,106800.0
2014-02-18 13:40:00,9.06,9.07,9.05,9.06,102000.0,6.5145,6.5217,6.5073,6.5145,102000.0
2014-02-18 13:50:00,9.06,9.09,9.06,9.09,106000.0,6.5145,6.5361,6.5145,6.5361,106000.0
2014-02-18 14:00:00,9.08,9.09,9.06,9.08,133600.0,6.5289,6.5361,6.5145,6.5289,133600.0
2014-02-18 14:10:00,9.08,9.1,9.08,9.1,176800.0,6.5289,6.5433,6.5289,6.5433,176800.0
2014-02-18 14:20:00,9.1,9.11,9.08,9.08,187600.0,6.5433,6.5505,6.5289,6.5289,187600.0
2014-02-18 14:30:00,9.09,9.09,9.08,9.08,214000.0,6.5361,6.5361,6.5289,6.5289,214000.0
2014-02-18 14:40:00,9.08,9.09,9.07,9.08,271200.0,6.5289,6.5361,6.5217,6.5289,271200.0
2014-02-18 14:50:00,9.08,9.09,9.07,9.07,187600.0,6.5289,6.5361,6.5217,6.5217,187600.0
2014-02-18 15:00:00,9.07,9.09,9.06,9.06,272000.0,6.5217,6.5361,6.5145,6.5145,272000.0
2014-02-18 15:10:00,9.06,9.06,9.05,9.06,224800.0,6.5145,6.5145,6.5073,6.5145,224800.0
2014-02-18 15:20:00,9.06,9.06,9.05,9.06,272800.0,6.5145,6.5145,6.5073,6.5145,272800.0
2014-02-18 15:30:00,9.06,9.06,9.04,9.04,406800.0,6.5145,6.5145,6.5001,6.5001,406800.0
2014-02-18 15:40:00,9.04,9.05,9.03,9.05,567200.0,6.5001,6.5073,6.4929,6.5073,567200.0
2014-02-18 15:50:00,9.05,9.05,9.03,9.04,865200.0,6.5073,6.5073,6.4929,6.5001,865200.0
2014-02-19 09:30:00,9.03,9.03,8.95,8.98,1374000.0,6.4929,6.4929,6.4354,6.457,1374000.0
2014-02-19 09:40:00,8.98,8.99,8.85,8.85,766000.0,6.457,6.4642,6.3635,6.3635,766000.0
2014-02-19 09:50:00,8.85,8.88,8.84,8.85,636000.0,6.3635,6.3851,6.3563,6.3635,636000.0
2014-02-19 10:00:00,8.85,8.86,8.81,8.86,431600.0,6.3635,6.3707,6.3347,6.3707,431600.0
2014-02-19 10:10:00,8.86,8.95,8.85,8.95,284000.0,6.3707,6.4354,6.3635,6.4354,284000.0
2014-02-19 10:20:00,8.95,8.96,8.93,8.94,578400.0,6.4354,6.4426,6.421,6.4282,578400.0
2014-02-19 10:30:00,8.93,8.95,8.91,8.93,376400.0,6.421,6.4354,6.4067,6.421,376400.0
2014-02-19 10:40:00,8.93,8.94,8.92,8.94,203600.0,6.421,6.4282,6.4138,6.4282,203600.0
2014-02-19 10:50:00,8.94,8.94,8.93,8.93,228800.0,6.4282,6.4282,6.421,6.421,228800.0
2014-02-19 11:00:00,8.94,8.94,8.92,8.92,136000.0,6.4282,6.4282,6.4138,6.4138,136000.0
2014-02-19 11:10:00,8.92,8.92,8.9,8.9,111600.0,6.4138,6.4138,6.3995,6.3995,111600.0
2014-02-19 11:20:00,8.9,8.92,8.9,8.91,172400.0,6.3995,6.4138,6.3995,6.4067,172400.0
2014-02-19 11:30:00,8.91,8.92,8.9,8.92,321600.0,6.4067,6.4138,6.3995,6.4138,321600.0
2014-02-19 11:40:00,8.91,8.94,8.91,8.93,199200.0,6.4067,6.4282,6.4067,6.421,199200.0
2014-02-19 11:50:00,8.93,8.93,8.9,8.9,155600.0,6.421,6.421,6.3995,6.3995,155600.0
2014-02-19 12:00:00,8.9,8.91,8.89,8.9,107200.0,6.3995,6.4067,6.3923,6.3995,107200.0
2014-02-19 12:10:00,8.9,8.92,8.9,8.91,77200.0,6.3995,6.4138,6.3995,6.4067,77200.0
2014-02-19 12:20:00,8.92,8.92,8.9,8.9,179600.0,6.4138,6.4138,6.3995,6.3995,179600.0
2014-02-19 12:30:00,8.9,8.92,8.9,8.92,505600.0,6.3995,6.4138,6.3995,6.4138,505600.0
2014-02-19 12:40:00,8.92,8.95,8.91,8.95,310000.0,6.4138,6.4354,6.4067,6.4354,310000.0
2014-02-19 12:50:00,8.95,8.96,8.95,8.95,128800.0,6.4354,6.4426,6.4354,6.4354,128800.0
2014-02-19 13:00:00,8.95,8.95,8.94,8.95,112000.0,6.4354,6.4354,6.4282,6.4354,112000.0
2014-02-19 13:10:00,8.95,8.95,8.94,8.94,116000.0,6.4354,6.4354,6.4282,6.4282,116000.0
2014-02-19 13:20:00,8.95,8.95,8.94,8.94,294000.0,6.4354,6.4354,6.4282,6.4282,294000.0
2014-02-19 13:30:00,8.95,8.95,8.94,8.94,55200.0,6.4354,6.4354,6.4282,6.4282,55200.0
2014-02-19 13:40:00,8.94,8.97,8.94,8.97,286400.0,6.4282,6.4498,6.4282,6.4498,286400.0
2014-02-19 13:50:00,8.97,8.97,8.94,8.94,187600.0,6.4498,6.4498,6.4282,6.4282,187600.0
2014-02-19 14:00:00,8.94,8.96,8.94,8.96,241200.0,6.4282,6.4426,6.4282,6.4426,241200.0
2014-02-19 14:10:00,8.96,8.96,8.94,8.94,146400.0,6.4426,6.4426,6.4282,6.4282,146400.0
2014-02-19 14:20:00,8.94,8.95,8.93,8.95,200800.0,6.4282,6.4354,6.421,6.4354,200800.0
2014-02-19 14:30:00,8.95,8.95,8.93,8.94,298800.0,6.4354,6.4354,6.421,6.4282,298800.0
2014-02-19 14:40:00,8.94,8.95,8.92,8.94,265600.0,6.4282,6.4354,6.4138,6.4282,265600.0
2014-02-19 14:50:00,8.95,8.95,8.93,8.93,299200.0,6.4354,6.4354,6.421,6.421,299200.0
2014-02-19 15:00:00,8.93,8.95,8.92,8.95,276000.0,6.421,6.4354,6.4138,6.4354,276000.0
2014-02-19 15:10:00,8.95,8.95,8.93,8.93,250800.0,6.4354,6.4354,6.421,6.421,250800.0
2014-02-19 15:20:00,8.93,8.94,8.92,8.92,639600.0,6.421,6.4282,6.4138,6.4138,639600.0
2014-02-19 15:30:00,8.92,8.94,8.92,8.93,378000.0,6.4138,6.4282,6.4138,6.421,378000.0
2014-02-19 15:40:00,8.93,8.93,8.91,8.91,420400.0,6.421,6.421,6.4067,6.4067,420400.0
2014-02-19 15:50:00,8.91,8.92,8.9,8.9,1315600.0,6.4067,6.4138,6.3995,6.3995,1315600.0
2014-02-20 09:30:00,8.9,8.95,8.84,8.86,468000.0,6.3995,6.4354,6.3563,6.3707,468000.0
2014-02-20 09:40:00,8.87,8.93,8.87,8.92,425200.0,6.3779,6.421,6.3779,6.4138,425200.0
2014-02-20 09:50:00,8.9,8.94,8.9,8.93,656000.0,6.3995,6.4282,6.3995,6.421,656000.0
2014-02-20 10:00:00,8.92,8.93,8.88,8.91,351600.0,6.4138,6.421,6.3851,6.4067,351600.0
2014-02-20 10:10:00,8.9,8.92,8.89,8.89,140400.0,6.3995,6.4138,6.3923,6.3923,140400.0
2014-02-20 10:20:00,8.89,8.9,8.87,8.9,154000.0,6.3923,6.3995,6.3779,6.3995,154000.0
2014-02-20 10:30:00,8.89,8.92,8.88,8.89,81200.0,6.3923,6.4138,6.3851,6.3923,81200.0
2014-02-20 10:40:00,8.9,8.9,8.86,8.87,155600.0,6.3995,6.3995,6.3707,6.3779,155600.0
2014-02-20 10:50:00,8.86,8.9,8.86,8.9,148800.0,6.3707,6.3995,6.3707,6.3995,148800.0
2014-02-20 11:00:00,8.9,8.91,8.89,8.9,135200.0,6.3995,6.4067,6.3923,6.3995,135200.0
2014-02-20 11:10:00,8.9,8.92,8.88,8.9,226000.0,6.3995,6.4138,6.3851,6.3995,226000.0
2014-02-20 11:20:00,8.9,8.9,8.88,8.9,118800.0,6.3995,6.3995,6.3851,6.3995,118800.0
2014-02-20 11:30:00,8.9,8.91,8.89,8.89,173200.0,6.3995,6.4067,6.3923,6.3923,173200.0
2014-02-20 11:40:00,8.89,8.91,8.89,8.9,114400.0,6.3923,6.4067,6.3923,6.3995,114400.0
2014-02-20 11:50:00,8.9,8.9,8.89,8.9,89200.0,6.3995,6.3995,6.3923,6.3995,89200.0
2014-02-20 12:00:00,8.9,8.91,8.89,8.9,118800.0,6.3995,6.4067,6.3923,6.3995,118800.0
2014-02-20 12:10:00,8.9,8.91,8.89,8.9,190000.0,6.3995,6.4067,6.3923,6.3995,190000.0
2014-02-20 12:20:00,8.9,8.91,8.88,8.89,128400.0,6.3995,6.4067,6.3851,6.3923,128400.0
2014-02-20 12:30:00,8.9,8.9,8.88,8.88,98800.0,6.3995,6.3995,6.3851,6.3851,98800.0
2014-02-20 12:40:00,8.88,8.9,8.88,8.88,89200.0,6.3851,6.3995,6.3851,6.3851,89200.0
2014-02-20 12:50:00,8.88,8.9,8.88,8.9,63600.0,6.3851,6.3995,6.3851,6.3995,63600.0
2014-02-20 13:00:00,8.9,8.9,8.88,8.89,116800.0,6.3995,6.3995,6.3851,6.3923,116800.0
2014-02-20 13:10:00,8.89,8.9,8.88,8.88,60800.0,6.3923,6.3995,6.3851,6.3851,60800.0
2014-02-20 13:20:00,8.88,8.89,8.88,8.88,87200.0,6.3851,6.3923,6.3851,6.3851,87200.0
2014-02-20 13:30:00,8.88,8.9,8.88,8.89,76800.0,6.3851,6.3995,6.3851,6.3923,76800.0
2014-02-20 13:40:00,8.89,8.9,8.88,8.88,74000.0,6.3923,6.3995,6.3851,6.3851,74000.0
2014-02-20 13:50:00,8.88,8.9,8.88,8.89,68800.0,6.3851,6.3995,6.3851,6.3923,68800.0
2014-02-20 14:00:00,8.88,8.9,8.88,8.9,119200.0,6.3851,6.3995,6.3851,6.3995,119200.0
2014-02-20 14:10:00,8.89,8.93,8.89,8.93,595600.0,6.3923,6.421,6.3923,6.421,595600.0
2014-02-20 14:20:00,8.93,8.94,8.91,8.91,358400.0,6.421,6.4282,6.4067,6.4067,358400.0
2014-02-20 14:30:00,8.91,8.92,8.91,8.92,137200.0,6.4067,6.4138,6.4067,6.4138,137200.0
2014-02-20 14:40:00,8.92,8.92,8.91,8.92,244800.0,6.4138,6.4138,6.4067,6.4138,244800.0
2014-02-20 14:50:00,8.92,8.92,8.91,8.92,183200.0,6.4138,6.4138,6.4067,6.4138,183200.0
2014-02-20 15:00:00,8.92,8.93,8.91,8.92,174000.0,6.4138,6.421,6.4067,6.4138,174000.0
2014-02-20 15:10:00,8.92,8.92,8.92,8.92,170000.0,6.4138,6.4138,6.4138,6.4138,170000.0
2014-02-20 15:20:00,8.91,8.92,8.91,8.92,191600.0,6.4067,6.4138,6.4067,6.4138,191600.0
2014-02-20 15:30:00,8.92,8.92,8.91,8.92,216400.0,6.4138,6.4138,6.4067,6.4138,216400.0
2014-02-20 15:40:00,8.92,8.93,8.91,8.92,349600.0,6.4138,6.421,6.4067,6.4138,349600.0
2014-02-20 15:50:00,8.92,8.93,8.9,8.91,614800.0,6.4138,6.421,6.3995,6.4067,614800.0
2014-02-21 09:30:00,8.89,8.93,8.86,8.88,544800.0,6.3923,6.421,6.3707,6.3851,544800.0
2014-02-21 09:40:00,8.9,8.92,8.85,8.88,198800.0,6.3995,6.4138,6.3635,6.3851,198800.0
2014-02-21 09:50:00,8.88,8.89,8.84,8.86,182800.0,6.3851,6.3923,6.3563,6.3707,182800.0
2014-02-21 10:00:00,8.86,8.89,8.86,8.88,157600.0,6.3707,6.3923,6.3707,6.3851,157600.0
2014-02-21 10:10:00,8.88,8.89,8.87,8.88,100800.0,6.3851,6.3923,6.3779,6.3851,100800.0
2014-02-21 10:20:00,8.88,8.89,8.87,8.88,210400.0,6.3851,6.3923,6.3779,6.3851,210400.0
2014-02-21 10:30:00,8.88,8.89,8.87,8.88,221200.0,6.3851,6.3923,6.3779,6.3851,221200.0
2014-02-21 10:40:00,8.88,8.91,8.88,8.89,373600.0,6.3851,6.4067,6.3851,6.3923,373600.0
2014-02-21 10:50:00,8.89,8.9,8.88,8.89,188400.0,6.3923,6.3995,6.3851,6.3923,188400.0
2014-02-21 11:00:00,8.89,8.91,8.88,8.88,212000.0,6.3923,6.4067,6.3851,6.3851,212000.0
2014-02-21 11:10:00,8.89,8.9,8.88,8.88,95600.0,6.3923,6.3995,6.3851,6.3851,95600.0
2014-02-21 11:20:00,8.88,8.89,8.85,8.85,182000.0,6.3851,6.3923,6.3635,6.3635,182000.0
2014-02-21 11:30:00,8.85,8.86,8.84,8.86,276400.0,6.3635,6.3707,6.3563,6.3707,276400.0
2014-02-21 11:40:00,8.85,8.88,8.85,8.87,453600.0,6.3635,6.3851,6.3635,6.3779,453600.0
2014-02-21 11:50:00,8.87,8.88,8.86,8.86,90800.0,6.3779,6.3851,6.3707,6.3707,90800.0
2014-02-21 12:00:00,8.87,8.87,8.85,8.86,459600.0,6.3779,6.3779,6.3635,6.3707,459600.0
2014-02-21 12:10:00,8.86,8.86,8.83,8.84,187600.0,6.3707,6.3707,6.3491,6.3563,187600.0
2014-02-21 12:20:00,8.84,8.85,8.84,8.85,188000.0,6.3563,6.3635,6.3563,6.3635,188000.0
2014-02-21 12:30:00,8.85,8.85,8.85,8.85,463600.0,6.3635,6.3635,6.3635,6.3635,463600.0
2014-02-21 12:40:00,8.85,8.85,8.85,8.85,352400.0,6.3635,6.3635,6.3635,6.3635,352400.0
2014-02-21 12:50:00,8.85,8.87,8.85,8.86,118800.0,6.3635,6.3779,6.3635,6.3707,118800.0
2014-02-21 13:00:00,8.86,8.88,8.86,8.88,226800.0,6.3707,6.3851,6.3707,6.3851,226800.0
2014-02-21 13:10:00,8.88,8.88,8.86,8.86,329200.0,6.3851,6.3851,6.3707,6.3707,329200.0
2014-02-21 13:20:00,8.86,8.88,8.86,8.88,130800.0,6.3707,6.3851,6.3707,6.3851,130800.0
2014-02-21 13:30:00,8.88,8.88,8.87,8.88,270800.0,6.3851,6.3851,6.3779,6.3851,270800.0
2014-02-21 13:40:00,8.88,8.88,8.88,8.88,98400.0,6.3851,6.3851,6.3851,6.3851,98400.0
2014-02-21 13:50:00,8.88,8.89,8.88,8.88,71200.0,6.3851,6.3923,6.3851,6.3851,71200.0
2014-02-21 14:00:00,8.88,8.89,8.88,8.89,81600.0,6.3851,6.3923,6.3851,6.3923,81600.0
2014-02-21 14:10:00,8.88,8.88,8.87,8.88,116000.0,6.3851,6.3851,6.3779,6.3851,116000.0
2014-02-21 14:20:00,8.88,8.89,8.88,8.88,94400.0,6.3851,6.3923,6.3851,6.3851,94400.0
2014-02-21 14:30:00,8.88,8.89,8.87,8.88,134800.0,6.3851,6.3923,6.3779,6.3851,134800.0
2014-02-21 14:40:00,8.88,8.88,8.87,8.88,158400.0,6.3851,6.3851,6.3779,6.3851,158400.0
2014-02-21 14:50:00,8.88,8.88,8.87,8.88,126400.0,6.3851,6.3851,6.3779,6.3851,126400.0
2014-02-21 15:00:00,8.88,8.88,8.88,8.88,176400.0,6.3851,6.3851,6.3851,6.3851,176400.0
2014-02-21 15:10:00,8.88,8.89,8.88,8.89,100000.0,6.3851,6.3923,6.3851,6.3923,100000.0
2014-02-21 15:20:00,8.88,8.89,8.88,8.88,190400.0,6.3851,6.3923,6.3851,6.3851,190400.0
2014-02-21 15:30:00,8.88,8.89,8.87,8.88,245600.0,6.3851,6.3923,6.3779,6.3851,245600.0
2014-02-21 15:40:00,8.88,8.88,8.87,8.88,368800.0,6.3851,6.3851,6.3779,6.3851,368800.0
2014-02-21 15:50:00,8.88,8.9,8.88,8.89,1251600.0,6.3851,6.3995,6.3851,6.3923,1251600.0
2014-02-24 09:30:00,8.9,8.97,8.85,8.92,491200.0,6.3995,6.4498,6.3635,6.4138,491200.0
2014-02-24 09:40:00,8.93,8.99,8.92,8.97,244000.0,6.421,6.4642,6.4138,6.4498,244000.0
2014-02-24 09:50:00,8.97,9.0,8.96,8.97,130000.0,6.4498,6.4714,6.4426,6.4498,130000.0
2014-02-24 10:00:00,8.97,8.98,8.94,8.96,236400.0,6.4498,6.457,6.4282,6.4426,236400.0
2014-02-24 10:10:00,8.95,8.96,8.92,8.92,250800.0,6.4354,6.4426,6.4138,6.4138,250800.0
2014-02-24 10:20:00,8.92,8.98,8.92,8.98,178800.0,6.4138,6.457,6.4138,6.457,178800.0
2014-02-24 10:30:00,8.98,8.99,8.96,8.97,984800.0,6.457,6.4642,6.4426,6.4498,984800.0
2014-02-24 10:40:00,8.98,8.99,8.95,8.96,492000.0,6.457,6.4642,6.4354,6.4426,492000.0
2014-02-24 10:50:00,8.96,8.98,8.95,8.97,215600.0,6.4426,6.457,6.4354,6.4498,215600.0
2014-02-24 11:00:00,8.97,9.01,8.97,9.0,520400.0,6.4498,6.4786,6.4498,6.4714,520400.0
2014-02-24 11:10:00,9.0,9.04,9.0,9.04,106800.0,6.4714,6.5001,6.4714,6.5001,106800.0
2014-02-24 11:20:00,9.04,9.05,9.03,9.04,82400.0,6.5001,6.5073,6.4929,6.5001,82400.0
2014-02-24 11:30:00,9.04,9.05,9.01,9.03,172000.0,6.5001,6.5073,6.4786,6.4929,172000.0
2014-02-24 11:40:00,9.04,9.05,9.02,9.03,220400.0,6.5001,6.5073,6.4857,6.4929,220400.0
2014-02-24 11:50:00,9.03,9.05,9.03,9.05,70800.0,6.4929,6.5073,6.4929,6.5073,70800.0
2014-02-24 12:00:00,9.05,9.08,9.05,9.08,147200.0,6.5073,6.5289,6.5073,6.5289,147200.0
2014-02-24 12:10:00,9.08,9.09,9.08,9.09,66000.0,6.5289,6.5361,6.5289,6.5361,66000.0
2014-02-24 12:20:00,9.09,9.09,9.07,9.08,210800.0,6.5361,6.5361,6.5217,6.5289,210800.0
2014-02-24 12:30:00,9.08,9.09,9.07,9.08,674400.0,6.5289,6.5361,6.5217,6.5289,674400.0
2014-02-24 12:40:00,9.08,9.09,9.07,9.08,79600.0,6.5289,6.5361,6.5217,6.5289,79600.0
2014-02-24 12:50:00,9.09,9.09,9.07,9.08,66800.0,6.5361,6.5361,6.5217,6.5289,66800.0
2014-02-24 13:00:00,9.08,9.08,9.05,9.05,116800.0,6.5289,6.5289,6.5073,6.5073,116800.0
2014-02-24 13:10:00,9.05,9.05,9.04,9.04,56400.0,6.5073,6.5073,6.5001,6.5001,56400.0
2014-02-24 13:20:00,9.04,9.06,9.04,9.05,104800.0,6.5001,6.5145,6.5001,6.5073,104800.0
2014-02-24 13:30:00,9.05,9.06,9.05,9.05,95200.0,6.5073,6.5145,6.5073,6.5073,95200.0
2014-02-24 13:40:00,9.05,9.05,9.04,9.05,123600.0,6.5073,6.5073,6.5001,6.5073,123600.0
2014-02-24 13:50:00,9.05,9.06,9.05,9.05,78400.0,6.5073,6.5145,6.5073,6.5073,78400.0
2014-02-24 14:00:00,9.05,9.06,9.05,9.05,108400.0,6.5073,6.5145,6.5073,6.5073,108400.0
2014-02-24 14:10:00,9.05,9.06,9.04,9.05,58000.0,6.5073,6.5145,6.5001,6.5073,58000.0
2014-02-24 14:20:00,9.05,9.06,9.05,9.06,104400.0,6.5073,6.5145,6.5073,6.5145,104400.0
2014-02-24 14:30:00,9.06,9.07,9.05,9.07,130000.0,6.5145,6.5217,6.5073,6.5217,130000.0
2014-02-24 14:40:00,9.07,9.07,9.05,9.05,348000.0,6.5217,6.5217,6.5073,6.5073,348000.0
2014-02-24 14:50:00,9.06,9.06,9.05,9.05,131600.0,6.5145,6.5145,6.5073,6.5073,131600.0
2014-02-24 15:00:00,9.05,9.06,9.04,9.04,328000.0,6.5073,6.5145,6.5001,6.5001,328000.0
2014-02-24 15:10:00,9.05,9.05,9.04,9.05,246800.0,6.5073,6.5073,6.5001,6.5073,246800.0
2014-02-24 15:20:00,9.05,9.05,9.03,9.03,166400.0,6.5073,6.5073,6.4929,6.4929,166400.0
2014-02-24 15:30:00,9.03,9.04,9.03,9.04,193200.0,6.4929,6.5001,6.4929,6.5001,193200.0
2014-02-24 15:40:00,9.04,9.04,9.02,9.03,539200.0,6.5001,6.5001,6.4857,6.4929,539200.0
2014-02-24 15:50:00,9.02,9.03,9.01,9.01,1189200.0,6.4857,6.4929,6.4786,6.4786,1189200.0
2014-02-25 09:30:00,9.06,9.11,9.04,9.09,244400.0,6.5145,6.5505,6.5001,6.5361,244400.0
2014-02-25 09:40:00,9.09,9.18,9.08,9.13,2024000.0,6.5361,6.6008,6.5289,6.5648,2024000.0
2014-02-25 09:50:00,9.13,9.26,9.11,9.23,1888400.0,6.5648,6.6583,6.5505,6.6367,1888400.0
2014-02-25 10:00:00,9.23,9.43,9.22,9.43,1019600.0,6.6367,6.7806,6.6296,6.7806,1019600.0
2014-02-25 10:10:00,9.41,9.56,9.41,9.5,2592800.0,6.7662,6.874,6.7662,6.8309,2592800.0
2014-02-25 10:20:00,9.5,9.58,9.47,9.53,1300000.0,6.8309,6.8884,6.8093,6.8525,1300000.0
2014-02-25 10:30:00,9.53,9.56,9.52,9.54,691200.0,6.8525,6.874,6.8453,6.8596,691200.0
2014-02-25 10:40:00,9.54,9.55,9.49,9.55,573600.0,6.8596,6.8668,6.8237,6.8668,573600.0
2014-02-25 10:50:00,9.55,9.55,9.51,9.52,472000.0,6.8668,6.8668,6.8381,6.8453,472000.0
2014-02-25 11:00:00,9.51,9.53,9.46,9.47,745200.0,6.8381,6.8525,6.8021,6.8093,745200.0
2014-02-25 11:10:00,9.47,9.58,9.44,9.56,760800.0,6.8093,6.8884,6.7877,6.874,760800.0
2014-02-25 11:20:00,9.56,9.58,9.53,9.57,388800.0,6.874,6.8884,6.8525,6.8812,388800.0
2014-02-25 11:30:00,9.57,9.58,9.55,9.56,412400.0,6.8812,6.8884,6.8668,6.874,412400.0
2014-02-25 11:40:00,9.56,9.63,9.54,9.63,660800.0,6.874,6.9244,6.8596,6.9244,660800.0
2014-02-25 11:50:00,9.63,9.67,9.61,9.66,532400.0,6.9244,6.9531,6.91,6.9459,532400.0
2014-02-25 12:00:00,9.66,9.68,9.61,9.65,584000.0,6.9459,6.9603,6.91,6.9387,584000.0
2014-02-25 12:10:00,9.65,9.74,9.65,9.71,550400.0,6.9387,7.0035,6.9387,6.9819,550400.0
2014-02-25 12:20:00,9.71,9.71,9.63,9.66,458800.0,6.9819,6.9819,6.9244,6.9459,458800.0
2014-02-25 12:30:00,9.65,9.75,9.65,9.74,576400.0,6.9387,7.0106,6.9387,7.0035,576400.0
2014-02-25 12:40:00,9.74,9.74,9.7,9.71,550000.0,7.0035,7.0035,6.9747,6.9819,550000.0
2014-02-25 12:50:00,9.71,9.71,9.66,9.67,380000.0,6.9819,6.9819,6.9459,6.9531,380000.0
2014-02-25 13:00:00,9.67,9.72,9.66,9.72,220400.0,6.9531,6.9891,6.9459,6.9891,220400.0
2014-02-25 13:10:00,9.72,9.72,9.67,9.69,261200.0,6.9891,6.9891,6.9531,6.9675,261200.0
2014-02-25 13:20:00,9.69,9.72,9.67,9.67,324400.0,6.9675,6.9891,6.9531,6.9531,324400.0
2014-02-25 13:30:00,9.67,9.69,9.63,9.65,402000.0,6.9531,6.9675,6.9244,6.9387,402000.0
2014-02-25 13:40:00,9.64,9.65,9.63,9.63,376400.0,6.9316,6.9387,6.9244,6.9244,376400.0
2014-02-25 13:50:00,9.63,9.66,9.62,9.66,674800.0,6.9244,6.9459,6.9172,6.9459,674800.0
2014-02-25 14:00:00,9.65,9.66,9.62,9.62,421600.0,6.9387,6.9459,6.9172,6.9172,421600.0
2014-02-25 14:10:00,9.62,9.69,9.61,9.69,675200.0,6.9172,6.9675,6.91,6.9675,675200.0
2014-02-25 14:20:00,9.68,9.69,9.65,9.69,417600.0,6.9603,6.9675,6.9387,6.9675,417600.0
2014-02-25 14:30:00,9.69,9.69,9.66,9.66,226400.0,6.9675,6.9675,6.9459,6.9459,226400.0
2014-02-25 14:40:00,9.66,9.68,9.66,9.67,328800.0,6.9459,6.9603,6.9459,6.9531,328800.0
2014-02-25 14:50:00,9.67,9.67,9.61,9.63,354400.0,6.9531,6.9531,6.91,6.9244,354400.0
2014-02-25 15:00:00,9.63,9.63,9.59,9.59,248000.0,6.9244,6.9244,6.8956,6.8956,248000.0
2014-02-25 15:10:00,9.59,9.6,9.57,9.6,306000.0,6.8956,6.9028,6.8812,6.9028,306000.0
2014-02-25 15:20:00,9.6,9.61,9.59,9.6,293600.0,6.9028,6.91,6.8956,6.9028,293600.0
2014-02-25 15:30:00,9.6,9.61,9.59,9.61,348400.0,6.9028,6.91,6.8956,6.91,348400.0
2014-02-25 15:40:00,9.61,9.61,9.59,9.61,562800.0,6.91,6.91,6.8956,6.91,562800.0
2014-02-25 15:50:00,9.61,9.62,9.6,9.62,1152800.0,6.91,6.9172,6.9028,6.9172,1152800.0
2014-02-26 09:30:00,9.58,9.65,9.55,9.56,437600.0,6.8884,6.9387,6.8668,6.874,437600.0
2014-02-26 09:40:00,9.56,9.56,9.5,9.53,231200.0,6.874,6.874,6.8309,6.8525,231200.0
2014-02-26 09:50:00,9.53,9.56,9.48,9.56,273600.0,6.8525,6.874,6.8165,6.874,273600.0
2014-02-26 10:00:00,9.56,9.63,9.56,9.62,542000.0,6.874,6.9244,6.874,6.9172,542000.0
2014-02-26 10:10:00,9.62,9.63,9.59,9.62,308800.0,6.9172,6.9244,6.8956,6.9172,308800.0
2014-02-26 10:20:00,9.62,9.63,9.53,9.56,476800.0,6.9172,6.9244,6.8525,6.874,476800.0
2014-02-26 10:30:00,9.56,9.59,9.55,9.58,403600.0,6.874,6.8956,6.8668,6.8884,403600.0
2014-02-26 10:40:00,9.58,9.61,9.58,9.6,240400.0,6.8884,6.91,6.8884,6.9028,240400.0
2014-02-26 10:50:00,9.6,9.63,9.59,9.61,260400.0,6.9028,6.9244,6.8956,6.91,260400.0
2014-02-26 11:00:00,9.62,9.63,9.6,9.6,197200.0,6.9172,6.9244,6.9028,6.9028,197200.0
2014-02-26 11:10:00,9.6,9.63,9.6,9.62,337600.0,6.9028,6.9244,6.9028,6.9172,337600.0
2014-02-26 11:20:00,9.62,9.62,9.55,9.56,319600.0,6.9172,6.9172,6.8668,6.874,319600.0
2014-02-26 11:30:00,9.57,9.62,9.55,9.62,264000.0,6.8812,6.9172,6.8668,6.9172,264000.0
2014-02-26 11:40:00,9.62,9.64,9.61,9.63,419200.0,6.9172,6.9316,6.91,6.9244,419200.0
2014-02-26 11:50:00,9.63,9.64,9.61,9.63,270800.0,6.9244,6.9316,6.91,6.9244,270800.0
2014-02-26 12:00:00,9.63,9.64,9.61,9.62,177200.0,6.9244,6.9316,6.91,6.9172,177200.0
2014-02-26 12:10:00,9.62,9.63,9.61,9.63,312800.0,6.9172,6.9244,6.91,6.9244,312800.0
2014-02-26 12:20:00,9.63,9.63,9.63,9.63,372800.0,6.9244,6.9244,6.9244,6.9244,372800.0
2014-02-26 12:30:00,9.63,9.63,9.63,9.63,301200.0,6.9244,6.9244,6.9244,6.9244,301200.0
2014-02-26 12:40:00,9.63,9.63,9.61,9.62,320000.0,6.9244,6.9244,6.91,6.9172,320000.0
2014-02-26 12:50:00,9.62,9.62,9.58,9.58,277200.0,6.9172,6.9172,6.8884,6.8884,277200.0
2014-02-26 13:00:00,9.58,9.58,9.54,9.54,150000.0,6.8884,6.8884,6.8596,6.8596,150000.0
2014-02-26 13:10:00,9.54,9.56,9.54,9.54,128400.0,6.8596,6.874,6.8596,6.8596,128400.0
2014-02-26 13:20:00,9.54,9.55,9.54,9.55,136800.0,6.8596,6.8668,6.8596,6.8668,136800.0
2014-02-26 13:30:00,9.55,9.55,9.52,9.53,220000.0,6.8668,6.8668,6.8453,6.8525,220000.0
2014-02-26 13:40:00,9.53,9.54,9.51,9.52,204000.0,6.8525,6.8596,6.8381,6.8453,204000.0
2014-02-26 13:50:00,9.52,9.52,9.48,9.49,174400.0,6.8453,6.8453,6.8165,6.8237,174400.0
2014-02-26 14:00:00,9.49,9.49,9.46,9.46,252800.0,6.8237,6.8237,6.8021,6.8021,252800.0
2014-02-26 14:10:00,9.46,9.46,9.41,9.41,404000.0,6.8021,6.8021,6.7662,6.7662,404000.0
2014-02-26 14:20:00,9.41,9.43,9.4,9.4,418000.0,6.7662,6.7806,6.759,6.759,418000.0
2014-02-26 14:30:00,9.41,9.42,9.4,9.41,185600.0,6.7662,6.7734,6.759,6.7662,185600.0
2014-02-26 14:40:00,9.41,9.46,9.41,9.46,298800.0,6.7662,6.8021,6.7662,6.8021,298800.0
2014-02-26 14:50:00,9.46,9.48,9.46,9.47,262800.0,6.8021,6.8165,6.8021,6.8093,262800.0
2014-02-26 15:00:00,9.48,9.49,9.47,9.48,358400.0,6.8165,6.8237,6.8093,6.8165,358400.0
2014-02-26 15:10:00,9.48,9.49,9.46,9.48,438400.0,6.8165,6.8237,6.8021,6.8165,438400.0
2014-02-26 15:20:00,9.48,9.5,9.47,9.49,423600.0,6.8165,6.8309,6.8093,6.8237,423600.0
2014-02-26 15:30:00,9.49,9.52,9.49,9.52,248800.0,6.8237,6.8453,6.8237,6.8453,248800.0
2014-02-26 15:40:00,9.51,9.53,9.51,9.52,464400.0,6.8381,6.8525,6.8381,6.8453,464400.0
2014-02-26 15:50:00,9.52,9.53,9.51,9.52,707600.0,6.8453,6.8525,6.8381,6.8453,707600.0
2014-02-27 09:30:00,9.41,9.47,9.28,9.36,641600.0,6.7662,6.8093,6.6727,6.7302,641600.0
2014-02-27 09:40:00,9.35,9.38,9.23,9.29,835600.0,6.723,6.7446,6.6367,6.6799,835600.0
2014-02-27 09:50:00,9.3,9.32,9.25,9.32,318000.0,6.6871,6.7015,6.6511,6.7015,318000.0
2014-02-27 10:00:00,9.33,9.35,9.29,9.31,309200.0,6.7086,6.723,6.6799,6.6943,309200.0
2014-02-27 10:10:00,9.31,9.33,9.28,9.31,404800.0,6.6943,6.7086,6.6727,6.6943,404800.0
2014-02-27 10:20:00,9.31,9.33,9.31,9.31,155600.0,6.6943,6.7086,6.6943,6.6943,155600.0
2014-02-27 10:30:00,9.31,9.33,9.29,9.3,328800.0,6.6943,6.7086,6.6799,6.6871,328800.0
2014-02-27 10:40:00,9.3,9.3,9.24,9.24,225200.0,6.6871,6.6871,6.6439,6.6439,225200.0
2014-02-27 10:50:00,9.25,9.29,9.25,9.28,118400.0,6.6511,6.6799,6.6511,6.6727,118400.0
2014-02-27 11:00:00,9.29,9.3,9.27,9.29,194400.0,6.6799,6.6871,6.6655,6.6799,194400.0
2014-02-27 11:10:00,9.29,9.31,9.28,9.29,184800.0,6.6799,6.6943,6.6727,6.6799,184800.0
2014-02-27 11:20:00,9.29,9.31,9.29,9.31,355600.0,6.6799,6.6943,6.6799,6.6943,355600.0
2014-02-27 11:30:00,9.31,9.33,9.3,9.33,308800.0,6.6943,6.7086,6.6871,6.7086,308800.0
2014-02-27 11:40:00,9.33,9.33,9.31,9.32,377600.0,6.7086,6.7086,6.6943,6.7015,377600.0
2014-02-27 11:50:00,9.32,9.33,9.31,9.31,238400.0,6.7015,6.7086,6.6943,6.6943,238400.0
2014-02-27 12:00:00,9.31,9.31,9.31,9.31,131600.0,6.6943,6.6943,6.6943,6.6943,131600.0
2014-02-27 12:10:00,9.31,9.35,9.31,9.34,250000.0,6.6943,6.723,6.6943,6.7158,250000.0
2014-02-27 12:20:00,9.34,9.35,9.32,9.34,88000.0,6.7158,6.723,6.7015,6.7158,88000.0
2014-02-27 12:30:00,9.34,9.35,9.33,9.33,106000.0,6.7158,6.723,6.7086,6.7086,106000.0
2014-02-27 12:40:00,9.33,9.34,9.33,9.34,80400.0,6.7086,6.7158,6.7086,6.7158,80400.0
2014-02-27 12:50:00,9.34,9.34,9.33,9.34,77200.0,6.7158,6.7158,6.7086,6.7158,77200.0
2014-02-27 13:00:00,9.34,9.36,9.34,9.36,149600.0,6.7158,6.7302,6.7158,6.7302,149600.0
2014-02-27 13:10:00,9.36,9.36,9.35,9.35,152000.0,6.7302,6.7302,6.723,6.723,152000.0
2014-02-27 13:20:00,9.34,9.37,9.34,9.37,145600.0,6.7158,6.7374,6.7158,6.7374,145600.0
2014-02-27 13:30:00,9.37,9.37,9.35,9.37,140000.0,6.7374,6.7374,6.723,6.7374,140000.0
2014-02-27 13:40:00,9.37,9.38,9.36,9.36,141600.0,6.7374,6.7446,6.7302,6.7302,141600.0
2014-02-27 13:50:00,9.37,9.37,9.34,9.34,87200.0,6.7374,6.7374,6.7158,6.7158,87200.0
2014-02-27 14:00:00,9.34,9.35,9.33,9.35,98800.0,6.7158,6.723,6.7086,6.723,98800.0
2014-02-27 14:10:00,9.35,9.35,9.33,9.34,148800.0,6.723,6.723,6.7086,6.7158,148800.0
2014-02-27 14:20:00,9.34,9.34,9.31,9.31,195200.0,6.7158,6.7158,6.6943,6.6943,195200.0
2014-02-27 14:30:00,9.31,9.33,9.31,9.31,249600.0,6.6943,6.7086,6.6943,6.6943,249600.0
2014-02-27 14:40:00,9.31,9.32,9.3,9.3,200800.0,6.6943,6.7015,6.6871,6.6871,200800.0
2014-02-27 14:50:00,9.3,9.32,9.29,9.3,236800.0,6.6871,6.7015,6.6799,6.6871,236800.0
2014-02-27 15:00:00,9.3,9.33,9.29,9.33,266000.0,6.6871,6.7086,6.6799,6.7086,266000.0
2014-02-27 15:10:00,9.33,9.33,9.32,9.32,270000.0,6.7086,6.7086,6.7015,6.7015,270000.0
2014-02-27 15:20:00,9.32,9.34,9.32,9.34,228400.0,6.7015,6.7158,6.7015,6.7158,228400.0
2014-02-27 15:30:00,9.34,9.34,9.32,9.32,220800.0,6.7158,6.7158,6.7015,6.7015,220800.0
2014-02-27 15:40:00,9.32,9.33,9.31,9.32,330400.0,6.7015,6.7086,6.6943,6.7015,330400.0
2014-02-27 15:50:00,9.32,9.32,9.31,9.31,907600.0,6.7015,6.7015,6.6943,6.6943,907600.0
2014-02-28 09:30:00,9.35,9.44,9.26,9.31,384400.0,6.723,6.7877,6.6583,6.6943,384400.0
2014-02-28 09:40:00,9.32,9.35,9.27,9.28,182800.0,6.7015,6.723,6.6655,6.6727,182800.0
2014-02-28 09:50:00,9.28,9.3,9.26,9.3,173200.0,6.6727,6.6871,6.6583,6.6871,173200.0
2014-02-28 10:00:00,9.31,9.32,9.3,9.31,204800.0,6.6943,6.7015,6.6871,6.6943,204800.0
2014-02-28 10:10:00,9.3,9.33,9.3,9.3,127600.0,6.6871,6.7086,6.6871,6.6871,127600.0
2014-02-28 10:20:00,9.3,9.32,9.3,9.32,58000.0,6.6871,6.7015,6.6871,6.7015,58000.0
2014-02-28 10:30:00,9.32,9.34,9.3,9.3,120800.0,6.7015,6.7158,6.6871,6.6871,120800.0
2014-02-28 10:40:00,9.3,9.31,9.25,9.27,227200.0,6.6871,6.6943,6.6511,6.6655,227200.0
2014-02-28 10:50:00,9.27,9.27,9.25,9.26,196400.0,6.6655,6.6655,6.6511,6.6583,196400.0
2014-02-28 11:00:00,9.26,9.27,9.24,9.27,296800.0,6.6583,6.6655,6.6439,6.6655,296800.0
2014-02-28 11:10:00,9.28,9.28,9.24,9.25,127600.0,6.6727,6.6727,6.6439,6.6511,127600.0
2014-02-28 11:20:00,9.24,9.28,9.24,9.27,190800.0,6.6439,6.6727,6.6439,6.6655,190800.0
2014-02-28 11:30:00,9.27,9.3,9.27,9.27,193200.0,6.6655,6.6871,6.6655,6.6655,193200.0
2014-02-28 11:40:00,9.28,9.3,9.28,9.29,126400.0,6.6727,6.6871,6.6727,6.6799,126400.0
2014-02-28 11:50:00,9.3,9.31,9.27,9.27,187600.0,6.6871,6.6943,6.6655,6.6655,187600.0
2014-02-28 12:00:00,9.28,9.32,9.28,9.32,236800.0,6.6727,6.7015,6.6727,6.7015,236800.0
2014-02-28 12:10:00,9.32,9.35,9.32,9.33,262800.0,6.7015,6.723,6.7015,6.7086,262800.0
2014-02-28 12:20:00,9.32,9.34,9.31,9.31,132800.0,6.7015,6.7158,6.6943,6.6943,132800.0
2014-02-28 12:30:00,9.31,9.33,9.3,9.31,178400.0,6.6943,6.7086,6.6871,6.6943,178400.0
2014-02-28 12:40:00,9.31,9.34,9.31,9.34,86800.0,6.6943,6.7158,6.6943,6.7158,86800.0
2014-02-28 12:50:00,9.34,9.34,9.31,9.32,86400.0,6.7158,6.7158,6.6943,6.7015,86400.0
2014-02-28 13:00:00,9.32,9.33,9.31,9.32,105600.0,6.7015,6.7086,6.6943,6.7015,105600.0
2014-02-28 13:10:00,9.32,9.33,9.31,9.33,73600.0,6.7015,6.7086,6.6943,6.7086,73600.0
2014-02-28 13:20:00,9.32,9.33,9.31,9.32,63200.0,6.7015,6.7086,6.6943,6.7015,63200.0
2014-02-28 13:30:00,9.33,9.33,9.31,9.33,79600.0,6.7086,6.7086,6.6943,6.7086,79600.0
2014-02-28 13:40:00,9.33,9.33,9.29,9.29,188000.0,6.7086,6.7086,6.6799,6.6799,188000.0
2014-02-28 13:50:00,9.3,9.31,9.29,9.31,81600.0,6.6871,6.6943,6.6799,6.6943,81600.0
2014-02-28 14:00:00,9.31,9.31,9.31,9.31,91600.0,6.6943,6.6943,6.6943,6.6943,91600.0
2014-02-28 14:10:00,9.31,9.33,9.31,9.33,110000.0,6.6943,6.7086,6.6943,6.7086,110000.0
2014-02-28 14:20:00,9.33,9.33,9.31,9.32,148000.0,6.7086,6.7086,6.6943,6.7015,148000.0
2014-02-28 14:30:00,9.32,9.32,9.29,9.29,99600.0,6.7015,6.7015,6.6799,6.6799,99600.0
2014-02-28 14:40:00,9.29,9.29,9.26,9.27,254400.0,6.6799,6.6799,6.6583,6.6655,254400.0
2014-02-28 14:50:00,9.27,9.28,9.26,9.27,138000.0,6.6655,6.6727,6.6583,6.6655,138000.0
2014-02-28 15:00:00,9.27,9.28,9.24,9.24,275200.0,6.6655,6.6727,6.6439,6.6439,275200.0
2014-02-28 15:10:00,9.23,9.28,9.23,9.27,292800.0,6.6367,6.6727,6.6367,6.6655,292800.0
2014-02-28 15:20:00,9.28,9.3,9.27,9.3,208400.0,6.6727,6.6871,6.6655,6.6871,208400.0
2014-02-28 15:30:00,9.3,9.33,9.3,9.32,186800.0,6.6871,6.7086,6.6871,6.7015,186800.0
2014-02-28 15:40:00,9.32,9.35,9.31,9.32,580400.0,6.7015,6.723,6.6943,6.7015,580400.0
2014-02-28 15:50:00,9.32,9.34,9.31,9.33,578000.0,6.7015,6.7158,6.6943,6.7086,578000.0
2014-03-03 09:30:00,9.26,9.32,9.21,9.3,358000.0,6.6583,6.7015,6.6224,6.6871,358000.0
2014-03-03 09:40:00,9.31,9.32,9.27,9.29,143600.0,6.6943,6.7015,6.6655,6.6799,143600.0
2014-03-03 09:50:00,9.29,9.29,9.23,9.24,127200.0,6.6799,6.6799,6.6367,6.6439,127200.0
2014-03-03 10:00:00,9.25,9.3,9.24,9.28,199600.0,6.6511,6.6871,6.6439,6.6727,199600.0
2014-03-03 10:10:00,9.28,9.28,9.24,9.27,391600.0,6.6727,6.6727,6.6439,6.6655,391600.0
2014-03-03 10:20:00,9.27,9.35,9.27,9.35,180000.0,6.6655,6.723,6.6655,6.723,180000.0
2014-03-03 10:30:00,9.35,9.37,9.34,9.36,117200.0,6.723,6.7374,6.7158,6.7302,117200.0
2014-03-03 10:40:00,9.37,9.38,9.35,9.35,117200.0,6.7374,6.7446,6.723,6.723,117200.0
2014-03-03 10:50:00,9.35,9.37,9.35,9.36,122000.0,6.723,6.7374,6.723,6.7302,122000.0
2014-03-03 11:00:00,9.35,9.36,9.3,9.31,143200.0,6.723,6.7302,6.6871,6.6943,143200.0
2014-03-03 11:10:00,9.31,9.32,9.3,9.31,92000.0,6.6943,6.7015,6.6871,6.6943,92000.0
2014-03-03 11:20:00,9.31,9.35,9.31,9.34,75200.0,6.6943,6.723,6.6943,6.7158,75200.0
2014-03-03 11:30:00,9.34,9.35,9.32,9.34,91600.0,6.7158,6.723,6.7015,6.7158,91600.0
2014-03-03 11:40:00,9.34,9.35,9.32,9.33,72000.0,6.7158,6.723,6.7015,6.7086,72000.0
2014-03-03 11:50:00,9.33,9.35,9.33,9.33,77200.0,6.7086,6.723,6.7086,6.7086,77200.0
2014-03-03 12:00:00,9.32,9.33,9.31,9.31,84000.0,6.7015,6.7086,6.6943,6.6943,84000.0
2014-03-03 12:10:00,9.31,9.35,9.3,9.34,103600.0,6.6943,6.723,6.6871,6.7158,103600.0
2014-03-03 12:20:00,9.35,9.35,9.34,9.35,80400.0,6.723,6.723,6.7158,6.723,80400.0
2014-03-03 12:30:00,9.35,9.37,9.34,9.35,123200.0,6.723,6.7374,6.7158,6.723,123200.0
2014-03-03 12:40:00,9.35,9.35,9.33,9.35,108400.0,6.723,6.723,6.7086,6.723,108400.0
2014-03-03 12:50:00,9.35,9.38,9.35,9.38,89600.0,6.723,6.7446,6.723,6.7446,89600.0
2014-03-03 13:00:00,9.38,9.42,9.38,9.41,160400.0,6.7446,6.7734,6.7446,6.7662,160400.0
2014-03-03 13:10:00,9.41,9.42,9.38,9.38,210400.0,6.7662,6.7734,6.7446,6.7446,210400.0
2014-03-03 13:20:00,9.38,9.38,9.37,9.38,104800.0,6.7446,6.7446,6.7374,6.7446,104800.0
2014-03-03 13:30:00,9.37,9.38,9.36,9.37,78400.0,6.7374,6.7446,6.7302,6.7374,78400.0
2014-03-03 13:40:00,9.37,9.38,9.36,9.37,56000.0,6.7374,6.7446,6.7302,6.7374,56000.0
2014-03-03 13:50:00,9.38,9.39,9.37,9.38,99200.0,6.7446,6.7518,6.7374,6.7446,99200.0
2014-03-03 14:00:00,9.38,9.38,9.37,9.37,104800.0,6.7446,6.7446,6.7374,6.7374,104800.0
2014-03-03 14:10:00,9.37,9.38,9.36,9.37,96800.0,6.7374,6.7446,6.7302,6.7374,96800.0
2014-03-03 14:20:00,9.37,9.38,9.36,9.36,170400.0,6.7374,6.7446,6.7302,6.7302,170400.0
2014-03-03 14:30:00,9.36,9.37,9.35,9.35,103200.0,6.7302,6.7374,6.723,6.723,103200.0
2014-03-03 14:40:00,9.34,9.36,9.34,9.36,134000.0,6.7158,6.7302,6.7158,6.7302,134000.0
2014-03-03 14:50:00,9.36,9.37,9.34,9.34,158800.0,6.7302,6.7374,6.7158,6.7158,158800.0
2014-03-03 15:00:00,9.34,9.35,9.33,9.34,160000.0,6.7158,6.723,6.7086,6.7158,160000.0
2014-03-03 15:10:00,9.34,9.34,9.29,9.3,223200.0,6.7158,6.7158,6.6799,6.6871,223200.0
2014-03-03 15:20:00,9.3,9.3,9.28,9.29,273200.0,6.6871,6.6871,6.6727,6.6799,273200.0
2014-03-03 15:30:00,9.29,9.31,9.29,9.3,211200.0,6.6799,6.6943,6.6799,6.6871,211200.0
2014-03-03 15:40:00,9.3,9.31,9.29,9.29,372000.0,6.6871,6.6943,6.6799,6.6799,372000.0
2014-03-03 15:50:00,9.29,9.3,9.29,9.3,458800.0,6.6799,6.6871,6.6799,6.6871,458800.0
2014-03-04 09:30:00,9.38,9.46,9.38,9.38,430800.0,6.7446,6.8021,6.7446,6.7446,430800.0
2014-03-04 09:40:00,9.39,9.43,9.37,9.4,348400.0,6.7518,6.7806,6.7374,6.759,348400.0
2014-03-04 09:50:00,9.4,9.41,9.38,9.38,118000.0,6.759,6.7662,6.7446,6.7446,118000.0
2014-03-04 10:00:00,9.39,9.39,9.33,9.33,104400.0,6.7518,6.7518,6.7086,6.7086,104400.0
2014-03-04 10:10:00,9.33,9.34,9.31,9.32,118000.0,6.7086,6.7158,6.6943,6.7015,118000.0
2014-03-04 10:20:00,9.32,9.33,9.31,9.31,112400.0,6.7015,6.7086,6.6943,6.6943,112400.0
2014-03-04 10:30:00,9.31,9.34,9.31,9.34,178800.0,6.6943,6.7158,6.6943,6.7158,178800.0
2014-03-04 10:40:00,9.34,9.37,9.34,9.35,90400.0,6.7158,6.7374,6.7158,6.723,90400.0
2014-03-04 10:50:00,9.35,9.36,9.33,9.33,118400.0,6.723,6.7302,6.7086,6.7086,118400.0
2014-03-04 11:00:00,9.34,9.35,9.32,9.35,194800.0,6.7158,6.723,6.7015,6.723,194800.0
2014-03-04 11:10:00,9.35,9.37,9.35,9.37,150800.0,6.723,6.7374,6.723,6.7374,150800.0
2014-03-04 11:20:00,9.37,9.38,9.36,9.38,79600.0,6.7374,6.7446,6.7302,6.7446,79600.0
2014-03-04 11:30:00,9.38,9.4,9.37,9.39,121600.0,6.7446,6.759,6.7374,6.7518,121600.0
2014-03-04 11:40:00,9.39,9.41,9.39,9.41,73200.0,6.7518,6.7662,6.7518,6.7662,73200.0
2014-03-04 11:50:00,9.4,9.41,9.39,9.41,68800.0,6.759,6.7662,6.7518,6.7662,68800.0
2014-03-04 12:00:00,9.41,9.44,9.41,9.43,74800.0,6.7662,6.7877,6.7662,6.7806,74800.0
2014-03-04 12:10:00,9.43,9.44,9.43,9.44,57600.0,6.7806,6.7877,6.7806,6.7877,57600.0
2014-03-04 12:20:00,9.44,9.44,9.4,9.41,111600.0,6.7877,6.7877,6.759,6.7662,111600.0
2014-03-04 12:30:00,9.41,9.41,9.39,9.4,60800.0,6.7662,6.7662,6.7518,6.759,60800.0
2014-03-04 12:40:00,9.4,9.4,9.38,9.4,68400.0,6.759,6.759,6.7446,6.759,68400.0
2014-03-04 12:50:00,9.4,9.42,9.4,9.42,55600.0,6.759,6.7734,6.759,6.7734,55600.0
2014-03-04 13:00:00,9.42,9.43,9.42,9.43,75200.0,6.7734,6.7806,6.7734,6.7806,75200.0
2014-03-04 13:10:00,9.43,9.44,9.43,9.44,109600.0,6.7806,6.7877,6.7806,6.7877,109600.0
2014-03-04 13:20:00,9.44,9.45,9.43,9.43,65600.0,6.7877,6.7949,6.7806,6.7806,65600.0
2014-03-04 13:30:00,9.43,9.44,9.41,9.42,70800.0,6.7806,6.7877,6.7662,6.7734,70800.0
2014-03-04 13:40:00,9.42,9.42,9.4,9.4,97600.0,6.7734,6.7734,6.759,6.759,97600.0
2014-03-04 13:50:00,9.4,9.41,9.38,9.38,86800.0,6.759,6.7662,6.7446,6.7446,86800.0
2014-03-04 14:00:00,9.38,9.38,9.35,9.37,95600.0,6.7446,6.7446,6.723,6.7374,95600.0
2014-03-04 14:10:00,9.38,9.38,9.37,9.37,73600.0,6.7446,6.7446,6.7374,6.7374,73600.0
2014-03-04 14:20:00,9.37,9.38,9.36,9.37,81200.0,6.7374,6.7446,6.7302,6.7374,81200.0
2014-03-04 14:30:00,9.38,9.4,9.37,9.38,89600.0,6.7446,6.759,6.7374,6.7446,89600.0
2014-03-04 14:40:00,9.38,9.38,9.36,9.37,138800.0,6.7446,6.7446,6.7302,6.7374,138800.0
2014-03-04 14:50:00,9.37,9.38,9.36,9.37,72400.0,6.7374,6.7446,6.7302,6.7374,72400.0
2014-03-04 15:00:00,9.37,9.38,9.36,9.37,72000.0,6.7374,6.7446,6.7302,6.7374,72000.0
2014-03-04 15:10:00,9.38,9.39,9.37,9.38,106400.0,6.7446,6.7518,6.7374,6.7446,106400.0
2014-03-04 15:20:00,9.38,9.38,9.37,9.37,127600.0,6.7446,6.7446,6.7374,6.7374,127600.0
2014-03-04 15:30:00,9.37,9.38,9.37,9.37,115200.0,6.7374,6.7446,6.7374,6.7374,115200.0
2014-03-04 15:40:00,9.37,9.38,9.35,9.35,266400.0,6.7374,6.7446,6.723,6.723,266400.0
2014-03-04 15:50:00,9.35,9.36,9.34,9.34,618400.0,6.723,6.7302,6.7158,6.7158,618400.0
2014-03-05 09:30:00,9.43,9.6,9.38,9.59,753200.0,6.7806,6.9028,6.7446,6.8956,753200.0
2014-03-05 09:40:00,9.59,9.67,9.56,9.65,505600.0,6.8956,6.9531,6.874,6.9387,505600.0
2014-03-05 09:50:00,9.65,9.72,9.65,9.67,618000.0,6.9387,6.9891,6.9387,6.9531,618000.0
2014-03-05 10:00:00,9.67,9.73,9.67,9.72,376800.0,6.9531,6.9963,6.9531,6.9891,376800.0
2014-03-05 10:10:00,9.72,9.72,9.68,9.69,524000.0,6.9891,6.9891,6.9603,6.9675,524000.0
2014-03-05 10:20:00,9.7,9.72,9.69,9.71,320000.0,6.9747,6.9891,6.9675,6.9819,320000.0
2014-03-05 10:30:00,9.71,9.72,9.69,9.69,241600.0,6.9819,6.9891,6.9675,6.9675,241600.0
2014-03-05 10:40:00,9.69,9.71,9.65,9.66,484800.0,6.9675,6.9819,6.9387,6.9459,484800.0
2014-03-05 10:50:00,9.66,9.66,9.62,9.65,726400.0,6.9459,6.9459,6.9172,6.9387,726400.0
2014-03-05 11:00:00,9.65,9.66,9.63,9.65,248000.0,6.9387,6.9459,6.9244,6.9387,248000.0
2014-03-05 11:10:00,9.65,9.65,9.64,9.65,187600.0,6.9387,6.9387,6.9316,6.9387,187600.0
2014-03-05 11:20:00,9.65,9.67,9.63,9.63,228000.0,6.9387,6.9531,6.9244,6.9244,228000.0
2014-03-05 11:30:00,9.63,9.64,9.62,9.64,233200.0,6.9244,6.9316,6.9172,6.9316,233200.0
2014-03-05 11:40:00,9.64,9.64,9.63,9.63,139600.0,6.9316,6.9316,6.9244,6.9244,139600.0
2014-03-05 11:50:00,9.63,9.64,9.63,9.63,168400.0,6.9244,6.9316,6.9244,6.9244,168400.0
2014-03-05 12:00:00,9.64,9.64,9.63,9.64,187600.0,6.9316,6.9316,6.9244,6.9316,187600.0
2014-03-05 12:10:00,9.64,9.64,9.63,9.63,213200.0,6.9316,6.9316,6.9244,6.9244,213200.0
2014-03-05 12:20:00,9.63,9.64,9.63,9.64,235200.0,6.9244,6.9316,6.9244,6.9316,235200.0
2014-03-05 12:30:00,9.64,9.67,9.63,9.67,258000.0,6.9316,6.9531,6.9244,6.9531,258000.0
2014-03-05 12:40:00,9.67,9.67,9.65,9.67,201200.0,6.9531,6.9531,6.9387,6.9531,201200.0
2014-03-05 12:50:00,9.67,9.68,9.66,9.67,146800.0,6.9531,6.9603,6.9459,6.9531,146800.0
2014-03-05 13:00:00,9.67,9.69,9.67,9.68,391200.0,6.9531,6.9675,6.9531,6.9603,391200.0
2014-03-05 13:10:00,9.68,9.69,9.65,9.66,257600.0,6.9603,6.9675,6.9387,6.9459,257600.0
2014-03-05 13:20:00,9.66,9.66,9.61,9.61,413200.0,6.9459,6.9459,6.91,6.91,413200.0
2014-03-05 13:30:00,9.62,9.64,9.61,9.63,171200.0,6.9172,6.9316,6.91,6.9244,171200.0
2014-03-05 13:40:00,9.63,9.64,9.6,9.61,248400.0,6.9244,6.9316,6.9028,6.91,248400.0
2014-03-05 13:50:00,9.61,9.63,9.61,9.61,157200.0,6.91,6.9244,6.91,6.91,157200.0
2014-03-05 14:00:00,9.61,9.65,9.61,9.64,159200.0,6.91,6.9387,6.91,6.9316,159200.0
2014-03-05 14:10:00,9.65,9.67,9.65,9.67,409600.0,6.9387,6.9531,6.9387,6.9531,409600.0
2014-03-05 14:20:00,9.67,9.68,9.66,9.68,262000.0,6.9531,6.9603,6.9459,6.9603,262000.0
2014-03-05 14:30:00,9.68,9.71,9.68,9.71,445200.0,6.9603,6.9819,6.9603,6.9819,445200.0
2014-03-05 14:40:00,9.71,9.75,9.7,9.7,487600.0,6.9819,7.0106,6.9747,6.9747,487600.0
2014-03-05 14:50:00,9.7,9.71,9.68,9.69,228000.0,6.9747,6.9819,6.9603,6.9675,228000.0
2014-03-05 15:00:00,9.69,9.71,9.68,9.68,313200.0,6.9675,6.9819,6.9603,6.9603,313200.0
2014-03-05 15:10:00,9.68,9.7,9.68,9.69,272800.0,6.9603,6.9747,6.9603,6.9675,272800.0
2014-03-05 15:20:00,9.7,9.71,9.69,9.69,423200.0,6.9747,6.9819,6.9675,6.9675,423200.0
2014-03-05 15:30:00,9.69,9.7,9.68,9.7,373600.0,6.9675,6.9747,6.9603,6.9747,373600.0
2014-03-05 15:40:00,9.7,9.7,9.66,9.68,694800.0,6.9747,6.9747,6.9459,6.9603,694800.0
2014-03-05 15:50:00,9.68,9.69,9.67,9.69,1283200.0,6.9603,6.9675,6.9531,6.9675,1283200.0
2014-03-06 09:30:00,9.7,9.84,9.69,9.79,553600.0,6.9747,7.0754,6.9675,7.0394,553600.0
2014-03-06 09:40:00,9.79,9.81,9.68,9.68,245600.0,7.0394,7.0538,6.9603,6.9603,245600.0
2014-03-06 09:50:00,9.68,9.73,9.63,9.7,445200.0,6.9603,6.9963,6.9244,6.9747,445200.0
2014-03-06 10:00:00,9.69,9.71,9.67,9.69,440800.0,6.9675,6.9819,6.9531,6.9675,440800.0
2014-03-06 10:10:00,9.69,9.69,9.6,9.65,334800.0,6.9675,6.9675,6.9028,6.9387,334800.0
2014-03-06 10:20:00,9.65,9.68,9.64,9.67,129200.0,6.9387,6.9603,6.9316,6.9531,129200.0
2014-03-06 10:30:00,9.67,9.67,9.64,9.65,190000.0,6.9531,6.9531,6.9316,6.9387,190000.0
2014-03-06 10:40:00,9.65,9.65,9.64,9.65,160800.0,6.9387,6.9387,6.9316,6.9387,160800.0
2014-03-06 10:50:00,9.65,9.66,9.65,9.65,122400.0,6.9387,6.9459,6.9387,6.9387,122400.0
2014-03-06 11:00:00,9.65,9.66,9.65,9.65,97600.0,6.9387,6.9459,6.9387,6.9387,97600.0
2014-03-06 11:10:00,9.65,9.66,9.63,9.64,132800.0,6.9387,6.9459,6.9244,6.9316,132800.0
2014-03-06 11:20:00,9.65,9.66,9.63,9.64,194400.0,6.9387,6.9459,6.9244,6.9316,194400.0
2014-03-06 11:30:00,9.64,9.71,9.63,9.71,274000.0,6.9316,6.9819,6.9244,6.9819,274000.0
2014-03-06 11:40:00,9.71,9.74,9.69,9.73,132400.0,6.9819,7.0035,6.9675,6.9963,132400.0
2014-03-06 11:50:00,9.74,9.77,9.73,9.76,190800.0,7.0035,7.025,6.9963,7.0178,190800.0
2014-03-06 12:00:00,9.76,9.76,9.71,9.71,285600.0,7.0178,7.0178,6.9819,6.9819,285600.0
2014-03-06 12:10:00,9.71,9.72,9.66,9.66,230800.0,6.9819,6.9891,6.9459,6.9459,230800.0
2014-03-06 12:20:00,9.67,9.69,9.66,9.69,134800.0,6.9531,6.9675,6.9459,6.9675,134800.0
2014-03-06 12:30:00,9.69,9.7,9.68,9.68,109600.0,6.9675,6.9747,6.9603,6.9603,109600.0
2014-03-06 12:40:00,9.68,9.69,9.68,9.68,62400.0,6.9603,6.9675,6.9603,6.9603,62400.0
2014-03-06 12:50:00,9.68,9.71,9.67,9.71,80800.0,6.9603,6.9819,6.9531,6.9819,80800.0
2014-03-06 13:00:00,9.71,9.75,9.71,9.74,215200.0,6.9819,7.0106,6.9819,7.0035,215200.0
2014-03-06 13:10:00,9.74,9.75,9.74,9.74,118800.0,7.0035,7.0106,7.0035,7.0035,118800.0
2014-03-06 13:20:00,9.74,9.74,9.72,9.72,99200.0,7.0035,7.0035,6.9891,6.9891,99200.0
2014-03-06 13:30:00,9.72,9.72,9.7,9.7,52400.0,6.9891,6.9891,6.9747,6.9747,52400.0
2014-03-06 13:40:00,9.7,9.7,9.67,9.68,164800.0,6.9747,6.9747,6.9531,6.9603,164800.0
2014-03-06 13:50:00,9.68,9.7,9.67,9.67,231200.0,6.9603,6.9747,6.9531,6.9531,231200.0
2014-03-06 14:00:00,9.68,9.7,9.67,9.69,130400.0,6.9603,6.9747,6.9531,6.9675,130400.0
2014-03-06 14:10:00,9.69,9.7,9.68,9.7,106400.0,6.9675,6.9747,6.9603,6.9747,106400.0
2014-03-06 14:20:00,9.7,9.71,9.7,9.71,126400.0,6.9747,6.9819,6.9747,6.9819,126400.0
2014-03-06 14:30:00,9.71,9.71,9.7,9.71,120800.0,6.9819,6.9819,6.9747,6.9819,120800.0
2014-03-06 14:40:00,9.71,9.71,9.7,9.7,89200.0,6.9819,6.9819,6.9747,6.9747,89200.0
2014-03-06 14:50:00,9.7,9.7,9.69,9.69,64000.0,6.9747,6.9747,6.9675,6.9675,64000.0
2014-03-06 15:00:00,9.69,9.7,9.69,9.69,117200.0,6.9675,6.9747,6.9675,6.9675,117200.0
2014-03-06 15:10:00,9.69,9.7,9.69,9.69,214400.0,6.9675,6.9747,6.9675,6.9675,214400.0
2014-03-06 15:20:00,9.69,9.72,9.68,9.71,228400.0,6.9675,6.9891,6.9603,6.9819,228400.0
2014-03-06 15:30:00,9.71,9.73,9.71,9.71,434400.0,6.9819,6.9963,6.9819,6.9819,434400.0
2014-03-06 15:40:00,9.71,9.71,9.68,9.69,608800.0,6.9819,6.9819,6.9603,6.9675,608800.0
2014-03-06 15:50:00,9.69,9.69,9.67,9.68,1348000.0,6.9675,6.9675,6.9531,6.9603,1348000.0
2014-03-07 09:30:00,9.75,9.8,9.68,9.73,177600.0,7.0106,7.0466,6.9603,6.9963,177600.0
2014-03-07 09:40:00,9.72,9.74,9.69,9.69,94000.0,6.9891,7.0035,6.9675,6.9675,94000.0
2014-03-07 09:50:00,9.68,9.71,9.67,9.71,210800.0,6.9603,6.9819,6.9531,6.9819,210800.0
2014-03-07 10:00:00,9.71,9.76,9.69,9.75,296400.0,6.9819,7.0178,6.9675,7.0106,296400.0
2014-03-07 10:10:00,9.75,9.79,9.74,9.78,277200.0,7.0106,7.0394,7.0035,7.0322,277200.0
2014-03-07 10:20:00,9.78,9.78,9.72,9.72,182800.0,7.0322,7.0322,6.9891,6.9891,182800.0
2014-03-07 10:30:00,9.73,9.74,9.72,9.74,144400.0,6.9963,7.0035,6.9891,7.0035,144400.0
2014-03-07 10:40:00,9.74,9.75,9.7,9.71,229200.0,7.0035,7.0106,6.9747,6.9819,229200.0
2014-03-07 10:50:00,9.71,9.71,9.67,9.67,189200.0,6.9819,6.9819,6.9531,6.9531,189200.0
2014-03-07 11:00:00,9.67,9.68,9.65,9.65,165200.0,6.9531,6.9603,6.9387,6.9387,165200.0
2014-03-07 11:10:00,9.65,9.69,9.65,9.69,516000.0,6.9387,6.9675,6.9387,6.9675,516000.0
2014-03-07 11:20:00,9.68,9.72,9.68,9.72,236400.0,6.9603,6.9891,6.9603,6.9891,236400.0
2014-03-07 11:30:00,9.71,9.72,9.68,9.71,168800.0,6.9819,6.9891,6.9603,6.9819,168800.0
2014-03-07 11:40:00,9.71,9.72,9.7,9.71,88800.0,6.9819,6.9891,6.9747,6.9819,88800.0
2014-03-07 11:50:00,9.72,9.73,9.68,9.72,513600.0,6.9891,6.9963,6.9603,6.9891,513600.0
2014-03-07 12:00:00,9.72,9.72,9.68,9.68,387200.0,6.9891,6.9891,6.9603,6.9603,387200.0
2014-03-07 12:10:00,9.68,9.68,9.65,9.65,86400.0,6.9603,6.9603,6.9387,6.9387,86400.0
2014-03-07 12:20:00,9.65,9.67,9.63,9.67,149200.0,6.9387,6.9531,6.9244,6.9531,149200.0
2014-03-07 12:30:00,9.67,9.68,9.67,9.68,60800.0,6.9531,6.9603,6.9531,6.9603,60800.0
2014-03-07 12:40:00,9.67,9.69,9.66,9.66,69200.0,6.9531,6.9675,6.9459,6.9459,69200.0
2014-03-07 12:50:00,9.66,9.67,9.65,9.65,90400.0,6.9459,6.9531,6.9387,6.9387,90400.0
2014-03-07 13:00:00,9.64,9.64,9.62,9.63,191200.0,6.9316,6.9316,6.9172,6.9244,191200.0
2014-03-07 13:10:00,9.63,9.64,9.61,9.64,103200.0,6.9244,6.9316,6.91,6.9316,103200.0
2014-03-07 13:20:00,9.63,9.65,9.63,9.65,82800.0,6.9244,6.9387,6.9244,6.9387,82800.0
2014-03-07 13:30:00,9.65,9.66,9.64,9.65,80000.0,6.9387,6.9459,6.9316,6.9387,80000.0
2014-03-07 13:40:00,9.65,9.68,9.65,9.66,63200.0,6.9387,6.9603,6.9387,6.9459,63200.0
2014-03-07 13:50:00,9.66,9.66,9.65,9.65,82000.0,6.9459,6.9459,6.9387,6.9387,82000.0
2014-03-07 14:00:00,9.65,9.66,9.65,9.65,90400.0,6.9387,6.9459,6.9387,6.9387,90400.0
2014-03-07 14:10:00,9.64,9.65,9.62,9.62,80400.0,6.9316,6.9387,6.9172,6.9172,80400.0
2014-03-07 14:20:00,9.62,9.63,9.61,9.62,112000.0,6.9172,6.9244,6.91,6.9172,112000.0
2014-03-07 14:30:00,9.62,9.64,9.62,9.63,108400.0,6.9172,6.9316,6.9172,6.9244,108400.0
2014-03-07 14:40:00,9.63,9.63,9.62,9.63,185200.0,6.9244,6.9244,6.9172,6.9244,185200.0
2014-03-07 14:50:00,9.62,9.64,9.62,9.62,142400.0,6.9172,6.9316,6.9172,6.9172,142400.0
2014-03-07 15:00:00,9.63,9.64,9.62,9.63,364000.0,6.9244,6.9316,6.9172,6.9244,364000.0
2014-03-07 15:10:00,9.63,9.63,9.62,9.62,143200.0,6.9244,6.9244,6.9172,6.9172,143200.0
2014-03-07 15:20:00,9.62,9.63,9.61,9.62,139600.0,6.9172,6.9244,6.91,6.9172,139600.0
2014-03-07 15:30:00,9.61,9.63,9.61,9.63,224800.0,6.91,6.9244,6.91,6.9244,224800.0
2014-03-07 15:40:00,9.62,9.63,9.62,9.63,287600.0,6.9172,6.9244,6.9172,6.9244,287600.0
2014-03-07 15:50:00,9.63,9.63,9.62,9.63,493600.0,6.9244,6.9244,6.9172,6.9244,493600.0
2014-03-10 09:30:00,9.63,9.65,9.58,9.63,273600.0,6.9244,6.9387,6.8884,6.9244,273600.0
2014-03-10 09:40:00,9.63,9.65,9.62,9.63,227600.0,6.9244,6.9387,6.9172,6.9244,227600.0
2014-03-10 09:50:00,9.63,9.63,9.6,9.62,170000.0,6.9244,6.9244,6.9028,6.9172,170000.0
2014-03-10 10:00:00,9.61,9.63,9.54,9.54,180000.0,6.91,6.9244,6.8596,6.8596,180000.0
2014-03-10 10:10:00,9.54,9.59,9.52,9.59,170800.0,6.8596,6.8956,6.8453,6.8956,170800.0
2014-03-10 10:20:00,9.59,9.6,9.58,9.59,164000.0,6.8956,6.9028,6.8884,6.8956,164000.0
2014-03-10 10:30:00,9.58,9.62,9.58,9.6,191200.0,6.8884,6.9172,6.8884,6.9028,191200.0
2014-03-10 10:40:00,9.6,9.61,9.58,9.61,143600.0,6.9028,6.91,6.8884,6.91,143600.0
2014-03-10 10:50:00,9.61,9.63,9.6,9.61,176800.0,6.91,6.9244,6.9028,6.91,176800.0
2014-03-10 11:00:00,9.61,9.61,9.58,9.59,297200.0,6.91,6.91,6.8884,6.8956,297200.0
2014-03-10 11:10:00,9.59,9.59,9.56,9.58,125200.0,6.8956,6.8956,6.874,6.8884,125200.0
2014-03-10 11:20:00,9.58,9.63,9.57,9.63,353600.0,6.8884,6.9244,6.8812,6.9244,353600.0
2014-03-10 11:30:00,9.63,9.65,9.62,9.65,151200.0,6.9244,6.9387,6.9172,6.9387,151200.0
2014-03-10 11:40:00,9.65,9.66,9.63,9.63,190000.0,6.9387,6.9459,6.9244,6.9244,190000.0
2014-03-10 11:50:00,9.63,9.63,9.6,9.63,180400.0,6.9244,6.9244,6.9028,6.9244,180400.0
2014-03-10 12:00:00,9.63,9.63,9.61,9.63,107600.0,6.9244,6.9244,6.91,6.9244,107600.0
2014-03-10 12:10:00,9.62,9.63,9.61,9.62,119200.0,6.9172,6.9244,6.91,6.9172,119200.0
2014-03-10 12:20:00,9.62,9.63,9.61,9.62,134400.0,6.9172,6.9244,6.91,6.9172,134400.0
2014-03-10 12:30:00,9.62,9.64,9.61,9.63,222800.0,6.9172,6.9316,6.91,6.9244,222800.0
2014-03-10 12:40:00,9.63,9.64,9.62,9.63,121600.0,6.9244,6.9316,6.9172,6.9244,121600.0
2014-03-10 12:50:00,9.63,9.66,9.63,9.65,215200.0,6.9244,6.9459,6.9244,6.9387,215200.0
2014-03-10 13:00:00,9.65,9.69,9.65,9.68,320400.0,6.9387,6.9675,6.9387,6.9603,320400.0
2014-03-10 13:10:00,9.68,9.74,9.68,9.73,478000.0,6.9603,7.0035,6.9603,6.9963,478000.0
2014-03-10 13:20:00,9.72,9.73,9.7,9.71,316400.0,6.9891,6.9963,6.9747,6.9819,316400.0
2014-03-10 13:30:00,9.71,9.72,9.7,9.71,196000.0,6.9819,6.9891,6.9747,6.9819,196000.0
2014-03-10 13:40:00,9.71,9.72,9.7,9.71,124000.0,6.9819,6.9891,6.9747,6.9819,124000.0
2014-03-10 13:50:00,9.7,9.71,9.69,9.7,168400.0,6.9747,6.9819,6.9675,6.9747,168400.0
2014-03-10 14:00:00,9.7,9.73,9.7,9.71,136800.0,6.9747,6.9963,6.9747,6.9819,136800.0
2014-03-10 14:10:00,9.71,9.71,9.66,9.66,218400.0,6.9819,6.9819,6.9459,6.9459,218400.0
2014-03-10 14:20:00,9.66,9.67,9.64,9.64,163600.0,6.9459,6.9531,6.9316,6.9316,163600.0
2014-03-10 14:30:00,9.64,9.66,9.64,9.64,177600.0,6.9316,6.9459,6.9316,6.9316,177600.0
2014-03-10 14:40:00,9.64,9.64,9.63,9.64,160000.0,6.9316,6.9316,6.9244,6.9316,160000.0
2014-03-10 14:50:00,9.64,9.69,9.63,9.68,306000.0,6.9316,6.9675,6.9244,6.9603,306000.0
2014-03-10 15:00:00,9.68,9.68,9.62,9.62,146800.0,6.9603,6.9603,6.9172,6.9172,146800.0
2014-03-10 15:10:00,9.62,9.63,9.61,9.62,172400.0,6.9172,6.9244,6.91,6.9172,172400.0
2014-03-10 15:20:00,9.62,9.63,9.61,9.63,179200.0,6.9172,6.9244,6.91,6.9244,179200.0
2014-03-10 15:30:00,9.62,9.63,9.62,9.63,339600.0,6.9172,6.9244,6.9172,6.9244,339600.0
2014-03-10 15:40:00,9.63,9.63,9.62,9.63,356800.0,6.9244,6.9244,6.9172,6.9244,356800.0
2014-03-10 15:50:00,9.63,9.63,9.61,9.63,552800.0,6.9244,6.9244,6.91,6.9244,552800.0
2014-03-11 09:30:00,9.62,9.67,9.57,9.67,186400.0,6.9172,6.9531,6.8812,6.9531,186400.0
2014-03-11 09:40:00,9.66,9.68,9.62,9.64,114000.0,6.9459,6.9603,6.9172,6.9316,114000.0
2014-03-11 09:50:00,9.63,9.67,9.63,9.67,72400.0,6.9244,6.9531,6.9244,6.9531,72400.0
2014-03-11 10:00:00,9.67,9.7,9.62,9.62,161600.0,6.9531,6.9747,6.9172,6.9172,161600.0
2014-03-11 10:10:00,9.62,9.64,9.62,9.62,91200.0,6.9172,6.9316,6.9172,6.9172,91200.0
2014-03-11 10:20:00,9.63,9.68,9.63,9.67,191200.0,6.9244,6.9603,6.9244,6.9531,191200.0
2014-03-11 10:30:00,9.67,9.67,9.62,9.63,99200.0,6.9531,6.9531,6.9172,6.9244,99200.0
2014-03-11 10:40:00,9.63,9.64,9.63,9.64,109600.0,6.9244,6.9316,6.9244,6.9316,109600.0
2014-03-11 10:50:00,9.64,9.65,9.62,9.63,210400.0,6.9316,6.9387,6.9172,6.9244,210400.0
2014-03-11 11:00:00,9.63,9.66,9.63,9.65,239200.0,6.9244,6.9459,6.9244,6.9387,239200.0
2014-03-11 11:10:00,9.65,9.68,9.64,9.64,469600.0,6.9387,6.9603,6.9316,6.9316,469600.0
2014-03-11 11:20:00,9.63,9.66,9.63,9.65,226400.0,6.9244,6.9459,6.9244,6.9387,226400.0
2014-03-11 11:30:00,9.65,9.66,9.64,9.66,172800.0,6.9387,6.9459,6.9316,6.9459,172800.0
2014-03-11 11:40:00,9.66,9.66,9.63,9.64,224400.0,6.9459,6.9459,6.9244,6.9316,224400.0
2014-03-11 11:50:00,9.63,9.64,9.63,9.63,121600.0,6.9244,6.9316,6.9244,6.9244,121600.0
2014-03-11 12:00:00,9.63,9.65,9.63,9.63,101200.0,6.9244,6.9387,6.9244,6.9244,101200.0
2014-03-11 12:10:00,9.63,9.63,9.62,9.63,246400.0,6.9244,6.9244,6.9172,6.9244,246400.0
2014-03-11 12:20:00,9.63,9.64,9.62,9.63,227600.0,6.9244,6.9316,6.9172,6.9244,227600.0
2014-03-11 12:30:00,9.63,9.65,9.62,9.65,147600.0,6.9244,6.9387,6.9172,6.9387,147600.0
2014-03-11 12:40:00,9.65,9.68,9.65,9.68,146000.0,6.9387,6.9603,6.9387,6.9603,146000.0
2014-03-11 12:50:00,9.68,9.69,9.67,9.68,148800.0,6.9603,6.9675,6.9531,6.9603,148800.0
2014-03-11 13:00:00,9.68,9.68,9.66,9.66,122000.0,6.9603,6.9603,6.9459,6.9459,122000.0
2014-03-11 13:10:00,9.66,9.67,9.65,9.65,118400.0,6.9459,6.9531,6.9387,6.9387,118400.0
2014-03-11 13:20:00,9.65,9.65,9.61,9.61,196800.0,6.9387,6.9387,6.91,6.91,196800.0
2014-03-11 13:30:00,9.6,9.63,9.6,9.63,300000.0,6.9028,6.9244,6.9028,6.9244,300000.0
2014-03-11 13:40:00,9.63,9.67,9.63,9.67,98400.0,6.9244,6.9531,6.9244,6.9531,98400.0
2014-03-11 13:50:00,9.66,9.68,9.65,9.65,104000.0,6.9459,6.9603,6.9387,6.9387,104000.0
2014-03-11 14:00:00,9.65,9.65,9.63,9.63,272800.0,6.9387,6.9387,6.9244,6.9244,272800.0
2014-03-11 14:10:00,9.64,9.67,9.64,9.67,256400.0,6.9316,6.9531,6.9316,6.9531,256400.0
2014-03-11 14:20:00,9.67,9.67,9.67,9.67,89600.0,6.9531,6.9531,6.9531,6.9531,89600.0
2014-03-11 14:30:00,9.67,9.67,9.63,9.63,109600.0,6.9531,6.9531,6.9244,6.9244,109600.0
2014-03-11 14:40:00,9.63,9.64,9.62,9.62,287600.0,6.9244,6.9316,6.9172,6.9172,287600.0
2014-03-11 14:50:00,9.63,9.64,9.62,9.63,358800.0,6.9244,6.9316,6.9172,6.9244,358800.0
2014-03-11 15:00:00,9.62,9.63,9.6,9.6,132000.0,6.9172,6.9244,6.9028,6.9028,132000.0
2014-03-11 15:10:00,9.6,9.62,9.6,9.61,136000.0,6.9028,6.9172,6.9028,6.91,136000.0
2014-03-11 15:20:00,9.61,9.62,9.6,9.6,196000.0,6.91,6.9172,6.9028,6.9028,196000.0
2014-03-11 15:30:00,9.61,9.63,9.6,9.61,401200.0,6.91,6.9244,6.9028,6.91,401200.0
2014-03-11 15:40:00,9.61,9.62,9.6,9.61,310800.0,6.91,6.9172,6.9028,6.91,310800.0
2014-03-11 15:50:00,9.61,9.63,9.61,9.62,688000.0,6.91,6.9244,6.91,6.9172,688000.0
2014-03-12 09:30:00,9.49,9.6,9.49,9.58,369200.0,6.8237,6.9028,6.8237,6.8884,369200.0
2014-03-12 09:40:00,9.59,9.59,9.54,9.54,323600.0,6.8956,6.8956,6.8596,6.8596,323600.0
2014-03-12 09:50:00,9.54,9.57,9.54,9.56,256000.0,6.8596,6.8812,6.8596,6.874,256000.0
2014-03-12 10:00:00,9.56,9.62,9.55,9.61,246400.0,6.874,6.9172,6.8668,6.91,246400.0
2014-03-12 10:10:00,9.61,9.61,9.56,9.59,331600.0,6.91,6.91,6.874,6.8956,331600.0
2014-03-12 10:20:00,9.58,9.6,9.56,9.56,148400.0,6.8884,6.9028,6.874,6.874,148400.0
2014-03-12 10:30:00,9.57,9.62,9.56,9.56,184000.0,6.8812,6.9172,6.874,6.874,184000.0
2014-03-12 10:40:00,9.56,9.59,9.56,9.56,180800.0,6.874,6.8956,6.874,6.874,180800.0
2014-03-12 10:50:00,9.56,9.63,9.56,9.63,382800.0,6.874,6.9244,6.874,6.9244,382800.0
2014-03-12 11:00:00,9.62,9.63,9.59,9.62,288400.0,6.9172,6.9244,6.8956,6.9172,288400.0
2014-03-12 11:10:00,9.62,9.63,9.59,9.63,381600.0,6.9172,6.9244,6.8956,6.9244,381600.0
2014-03-12 11:20:00,9.63,9.63,9.62,9.63,186800.0,6.9244,6.9244,6.9172,6.9244,186800.0
2014-03-12 11:30:00,9.63,9.64,9.63,9.63,259200.0,6.9244,6.9316,6.9244,6.9244,259200.0
2014-03-12 11:40:00,9.63,9.64,9.61,9.61,262400.0,6.9244,6.9316,6.91,6.91,262400.0
2014-03-12 11:50:00,9.61,9.63,9.6,9.61,244400.0,6.91,6.9244,6.9028,6.91,244400.0
2014-03-12 12:00:00,9.61,9.62,9.6,9.6,61200.0,6.91,6.9172,6.9028,6.9028,61200.0
2014-03-12 12:10:00,9.6,9.61,9.6,9.6,57200.0,6.9028,6.91,6.9028,6.9028,57200.0
2014-03-12 12:20:00,9.6,9.61,9.59,9.6,69600.0,6.9028,6.91,6.8956,6.9028,69600.0
2014-03-12 12:30:00,9.6,9.61,9.59,9.6,77200.0,6.9028,6.91,6.8956,6.9028,77200.0
2014-03-12 12:40:00,9.6,9.62,9.59,9.62,94000.0,6.9028,6.9172,6.8956,6.9172,94000.0
2014-03-12 12:50:00,9.62,9.63,9.62,9.63,109200.0,6.9172,6.9244,6.9172,6.9244,109200.0
2014-03-12 13:00:00,9.63,9.63,9.62,9.62,94000.0,6.9244,6.9244,6.9172,6.9172,94000.0
2014-03-12 13:10:00,9.62,9.62,9.6,9.6,72000.0,6.9172,6.9172,6.9028,6.9028,72000.0
2014-03-12 13:20:00,9.6,9.6,9.59,9.6,120400.0,6.9028,6.9028,6.8956,6.9028,120400.0
2014-03-12 13:30:00,9.6,9.61,9.59,9.6,95200.0,6.9028,6.91,6.8956,6.9028,95200.0
2014-03-12 13:40:00,9.6,9.62,9.59,9.62,102800.0,6.9028,6.9172,6.8956,6.9172,102800.0
2014-03-12 13:50:00,9.61,9.63,9.61,9.62,124800.0,6.91,6.9244,6.91,6.9172,124800.0
2014-03-12 14:00:00,9.62,9.63,9.61,9.61,127600.0,6.9172,6.9244,6.91,6.91,127600.0
2014-03-12 14:10:00,9.61,9.62,9.6,9.61,90400.0,6.91,6.9172,6.9028,6.91,90400.0
2014-03-12 14:20:00,9.61,9.63,9.61,9.63,150000.0,6.91,6.9244,6.91,6.9244,150000.0
2014-03-12 14:30:00,9.63,9.63,9.62,9.62,156800.0,6.9244,6.9244,6.9172,6.9172,156800.0
2014-03-12 14:40:00,9.62,9.63,9.62,9.62,204800.0,6.9172,6.9244,6.9172,6.9172,204800.0
2014-03-12 14:50:00,9.62,9.63,9.6,9.6,184800.0,6.9172,6.9244,6.9028,6.9028,184800.0
2014-03-12 15:00:00,9.6,9.62,9.6,9.62,232000.0,6.9028,6.9172,6.9028,6.9172,232000.0
2014-03-12 15:10:00,9.62,9.62,9.61,9.62,191200.0,6.9172,6.9172,6.91,6.9172,191200.0
2014-03-12 15:20:00,9.62,9.63,9.62,9.62,192800.0,6.9172,6.9244,6.9172,6.9172,192800.0
2014-03-12 15:30:00,9.62,9.63,9.62,9.63,206800.0,6.9172,6.9244,6.9172,6.9244,206800.0
2014-03-12 15:40:00,9.62,9.63,9.62,9.62,421600.0,6.9172,6.9244,6.9172,6.9172,421600.0
2014-03-12 15:50:00,9.62,9.63,9.62,9.63,692400.0,6.9172,6.9244,6.9172,6.9244,692400.0
2014-03-13 09:30:00,9.57,9.59,9.5,9.56,438000.0,6.9424,6.9569,6.8916,6.9351,438000.0
2014-03-13 09:40:00,9.56,9.62,9.52,9.55,199200.0,6.9351,6.9787,6.9061,6.9279,199200.0
2014-03-13 09:50:00,9.55,9.56,9.53,9.53,318000.0,6.9279,6.9351,6.9134,6.9134,318000.0
2014-03-13 10:00:00,9.53,9.57,9.53,9.53,270000.0,6.9134,6.9424,6.9134,6.9134,270000.0
2014-03-13 10:10:00,9.53,9.54,9.52,9.53,236000.0,6.9134,6.9206,6.9061,6.9134,236000.0
2014-03-13 10:20:00,9.53,9.55,9.53,9.53,186000.0,6.9134,6.9279,6.9134,6.9134,186000.0
2014-03-13 10:30:00,9.53,9.53,9.52,9.53,206000.0,6.9134,6.9134,6.9061,6.9134,206000.0
2014-03-13 10:40:00,9.53,9.53,9.5,9.5,209200.0,6.9134,6.9134,6.8916,6.8916,209200.0
2014-03-13 10:50:00,9.5,9.51,9.5,9.5,205600.0,6.8916,6.8989,6.8916,6.8916,205600.0
2014-03-13 11:00:00,9.5,9.51,9.48,9.49,235600.0,6.8916,6.8989,6.8771,6.8844,235600.0
2014-03-13 11:10:00,9.49,9.52,9.49,9.5,386800.0,6.8844,6.9061,6.8844,6.8916,386800.0
2014-03-13 11:20:00,9.5,9.53,9.49,9.52,497600.0,6.8916,6.9134,6.8844,6.9061,497600.0
2014-03-13 11:30:00,9.52,9.52,9.49,9.5,307200.0,6.9061,6.9061,6.8844,6.8916,307200.0
2014-03-13 11:40:00,9.5,9.52,9.49,9.5,305200.0,6.8916,6.9061,6.8844,6.8916,305200.0
2014-03-13 11:50:00,9.5,9.51,9.49,9.5,184000.0,6.8916,6.8989,6.8844,6.8916,184000.0
2014-03-13 12:00:00,9.5,9.5,9.47,9.49,240400.0,6.8916,6.8916,6.8698,6.8844,240400.0
2014-03-13 12:10:00,9.49,9.5,9.49,9.49,160400.0,6.8844,6.8916,6.8844,6.8844,160400.0
2014-03-13 12:20:00,9.49,9.5,9.47,9.48,166800.0,6.8844,6.8916,6.8698,6.8771,166800.0
2014-03-13 12:30:00,9.48,9.49,9.47,9.48,218800.0,6.8771,6.8844,6.8698,6.8771,218800.0
2014-03-13 12:40:00,9.47,9.49,9.47,9.47,338000.0,6.8698,6.8844,6.8698,6.8698,338000.0
2014-03-13 12:50:00,9.47,9.49,9.46,9.47,152800.0,6.8698,6.8844,6.8626,6.8698,152800.0
2014-03-13 13:00:00,9.46,9.47,9.41,9.41,504000.0,6.8626,6.8698,6.8263,6.8263,504000.0
2014-03-13 13:10:00,9.42,9.44,9.41,9.43,236800.0,6.8336,6.8481,6.8263,6.8408,236800.0
2014-03-13 13:20:00,9.43,9.44,9.43,9.43,142800.0,6.8408,6.8481,6.8408,6.8408,142800.0
2014-03-13 13:30:00,9.43,9.44,9.42,9.42,119200.0,6.8408,6.8481,6.8336,6.8336,119200.0
2014-03-13 13:40:00,9.42,9.44,9.42,9.44,150800.0,6.8336,6.8481,6.8336,6.8481,150800.0
2014-03-13 13:50:00,9.44,9.44,9.43,9.43,210400.0,6.8481,6.8481,6.8408,6.8408,210400.0
2014-03-13 14:00:00,9.43,9.44,9.4,9.4,253600.0,6.8408,6.8481,6.8191,6.8191,253600.0
2014-03-13 14:10:00,9.4,9.4,9.38,9.38,200400.0,6.8191,6.8191,6.8046,6.8046,200400.0
2014-03-13 14:20:00,9.38,9.38,9.35,9.35,287200.0,6.8046,6.8046,6.7828,6.7828,287200.0
2014-03-13 14:30:00,9.35,9.35,9.3,9.31,200000.0,6.7828,6.7828,6.7465,6.7538,200000.0
2014-03-13 14:40:00,9.31,9.32,9.28,9.29,303200.0,6.7538,6.761,6.732,6.7393,303200.0
2014-03-13 14:50:00,9.29,9.3,9.27,9.29,220400.0,6.7393,6.7465,6.7248,6.7393,220400.0
2014-03-13 15:00:00,9.29,9.29,9.27,9.27,216000.0,6.7393,6.7393,6.7248,6.7248,216000.0
2014-03-13 15:10:00,9.28,9.28,9.26,9.27,370000.0,6.732,6.732,6.7175,6.7248,370000.0
2014-03-13 15:20:00,9.27,9.29,9.26,9.28,669200.0,6.7248,6.7393,6.7175,6.732,669200.0
2014-03-13 15:30:00,9.28,9.31,9.27,9.31,602800.0,6.732,6.7538,6.7248,6.7538,602800.0
2014-03-13 15:40:00,9.3,9.31,9.29,9.3,300000.0,6.7465,6.7538,6.7393,6.7465,300000.0
2014-03-13 15:50:00,9.3,9.3,9.28,9.28,642800.0,6.7465,6.7465,6.732,6.732,642800.0
2014-03-14 09:30:00,9.22,9.35,9.19,9.34,384400.0,6.6885,6.7828,6.6667,6.7755,384400.0
2014-03-14 09:40:00,9.34,9.42,9.33,9.42,218800.0,6.7755,6.8336,6.7683,6.8336,218800.0
2014-03-14 09:50:00,9.42,9.45,9.39,9.4,220400.0,6.8336,6.8553,6.8118,6.8191,220400.0
2014-03-14 10:00:00,9.4,9.51,9.4,9.5,335200.0,6.8191,6.8989,6.8191,6.8916,335200.0
2014-03-14 10:10:00,9.49,9.53,9.48,9.53,160400.0,6.8844,6.9134,6.8771,6.9134,160400.0
2014-03-14 10:20:00,9.53,9.57,9.53,9.55,501600.0,6.9134,6.9424,6.9134,6.9279,501600.0
2014-03-14 10:30:00,9.55,9.58,9.55,9.56,368400.0,6.9279,6.9496,6.9279,6.9351,368400.0
2014-03-14 10:40:00,9.56,9.64,9.56,9.63,474800.0,6.9351,6.9932,6.9351,6.9859,474800.0
2014-03-14 10:50:00,9.63,9.68,9.62,9.63,401600.0,6.9859,7.0222,6.9787,6.9859,401600.0
2014-03-14 11:00:00,9.63,9.67,9.61,9.65,396000.0,6.9859,7.0149,6.9714,7.0004,396000.0
2014-03-14 11:10:00,9.65,9.7,9.65,9.69,597600.0,7.0004,7.0367,7.0004,7.0294,597600.0
2014-03-14 11:20:00,9.69,9.72,9.66,9.7,363600.0,7.0294,7.0512,7.0077,7.0367,363600.0
2014-03-14 11:30:00,9.7,9.77,9.7,9.75,498800.0,7.0367,7.0875,7.0367,7.073,498800.0
2014-03-14 11:40:00,9.75,9.76,9.69,9.71,536800.0,7.073,7.0802,7.0294,7.044,536800.0
2014-03-14 11:50:00,9.71,9.73,9.66,9.69,287200.0,7.044,7.0585,7.0077,7.0294,287200.0
2014-03-14 12:00:00,9.69,9.7,9.63,9.65,306800.0,7.0294,7.0367,6.9859,7.0004,306800.0
2014-03-14 12:10:00,9.65,9.69,9.65,9.68,216400.0,7.0004,7.0294,7.0004,7.0222,216400.0
2014-03-14 12:20:00,9.68,9.68,9.63,9.63,262800.0,7.0222,7.0222,6.9859,6.9859,262800.0
2014-03-14 12:30:00,9.63,9.68,9.63,9.68,310400.0,6.9859,7.0222,6.9859,7.0222,310400.0
2014-03-14 12:40:00,9.67,9.74,9.67,9.71,224800.0,7.0149,7.0657,7.0149,7.044,224800.0
2014-03-14 12:50:00,9.71,9.75,9.7,9.74,155600.0,7.044,7.073,7.0367,7.0657,155600.0
2014-03-14 13:00:00,9.75,9.76,9.74,9.75,250800.0,7.073,7.0802,7.0657,7.073,250800.0
2014-03-14 13:10:00,9.75,9.75,9.71,9.71,224400.0,7.073,7.073,7.044,7.044,224400.0
2014-03-14 13:20:00,9.71,9.71,9.67,9.71,250800.0,7.044,7.044,7.0149,7.044,250800.0
2014-03-14 13:30:00,9.71,9.75,9.7,9.74,210800.0,7.044,7.073,7.0367,7.0657,210800.0
2014-03-14 13:40:00,9.74,9.78,9.73,9.78,336400.0,7.0657,7.0947,7.0585,7.0947,336400.0
2014-03-14 13:50:00,9.78,9.79,9.72,9.74,248000.0,7.0947,7.102,7.0512,7.0657,248000.0
2014-03-14 14:00:00,9.74,9.75,9.72,9.75,164400.0,7.0657,7.073,7.0512,7.073,164400.0
2014-03-14 14:10:00,9.75,9.76,9.73,9.76,220000.0,7.073,7.0802,7.0585,7.0802,220000.0
2014-03-14 14:20:00,9.76,9.76,9.75,9.75,145600.0,7.0802,7.0802,7.073,7.073,145600.0
2014-03-14 14:30:00,9.75,9.75,9.72,9.72,837200.0,7.073,7.073,7.0512,7.0512,837200.0
2014-03-14 14:40:00,9.72,9.74,9.71,9.74,784000.0,7.0512,7.0657,7.044,7.0657,784000.0
2014-03-14 14:50:00,9.74,9.75,9.7,9.7,307200.0,7.0657,7.073,7.0367,7.0367,307200.0
2014-03-14 15:00:00,9.7,9.73,9.68,9.71,365200.0,7.0367,7.0585,7.0222,7.044,365200.0
2014-03-14 15:10:00,9.71,9.72,9.7,9.71,224800.0,7.044,7.0512,7.0367,7.044,224800.0
2014-03-14 15:20:00,9.71,9.74,9.7,9.73,458000.0,7.044,7.0657,7.0367,7.0585,458000.0
2014-03-14 15:30:00,9.73,9.74,9.72,9.73,498000.0,7.0585,7.0657,7.0512,7.0585,498000.0
2014-03-14 15:40:00,9.73,9.74,9.72,9.73,753600.0,7.0585,7.0657,7.0512,7.0585,753600.0
2014-03-14 15:50:00,9.73,9.76,9.73,9.75,1159600.0,7.0585,7.0802,7.0585,7.073,1159600.0
2014-03-17 09:30:00,9.76,9.8,9.72,9.78,431200.0,7.0802,7.1092,7.0512,7.0947,431200.0
2014-03-17 09:40:00,9.78,9.83,9.77,9.83,326800.0,7.0947,7.131,7.0875,7.131,326800.0
2014-03-17 09:50:00,9.82,9.86,9.8,9.81,436800.0,7.1238,7.1528,7.1092,7.1165,436800.0
2014-03-17 10:00:00,9.81,9.85,9.81,9.82,265200.0,7.1165,7.1455,7.1165,7.1238,265200.0
2014-03-17 10:10:00,9.82,9.83,9.8,9.83,310800.0,7.1238,7.131,7.1092,7.131,310800.0
2014-03-17 10:20:00,9.83,9.87,9.82,9.86,284000.0,7.131,7.16,7.1238,7.1528,284000.0
2014-03-17 10:30:00,9.86,9.87,9.84,9.86,237200.0,7.1528,7.16,7.1383,7.1528,237200.0
2014-03-17 10:40:00,9.86,9.9,9.86,9.86,442000.0,7.1528,7.1818,7.1528,7.1528,442000.0
2014-03-17 10:50:00,9.86,9.87,9.86,9.86,252000.0,7.1528,7.16,7.1528,7.1528,252000.0
2014-03-17 11:00:00,9.86,9.89,9.86,9.87,223200.0,7.1528,7.1745,7.1528,7.16,223200.0
2014-03-17 11:10:00,9.87,9.88,9.86,9.86,205200.0,7.16,7.1673,7.1528,7.1528,205200.0
2014-03-17 11:20:00,9.86,9.87,9.85,9.85,308000.0,7.1528,7.16,7.1455,7.1455,308000.0
2014-03-17 11:30:00,9.85,9.86,9.84,9.85,181200.0,7.1455,7.1528,7.1383,7.1455,181200.0
2014-03-17 11:40:00,9.85,9.86,9.84,9.85,186400.0,7.1455,7.1528,7.1383,7.1455,186400.0
2014-03-17 11:50:00,9.85,9.86,9.85,9.85,142400.0,7.1455,7.1528,7.1455,7.1455,142400.0
2014-03-17 12:00:00,9.85,9.88,9.85,9.88,190000.0,7.1455,7.1673,7.1455,7.1673,190000.0
2014-03-17 12:10:00,9.88,9.9,9.87,9.89,240400.0,7.1673,7.1818,7.16,7.1745,240400.0
2014-03-17 12:20:00,9.89,9.89,9.86,9.88,150000.0,7.1745,7.1745,7.1528,7.1673,150000.0
2014-03-17 12:30:00,9.88,9.9,9.87,9.9,139600.0,7.1673,7.1818,7.16,7.1818,139600.0
2014-03-17 12:40:00,9.9,9.92,9.9,9.9,244400.0,7.1818,7.1963,7.1818,7.1818,244400.0
2014-03-17 12:50:00,9.9,9.91,9.89,9.89,155200.0,7.1818,7.189,7.1745,7.1745,155200.0
2014-03-17 13:00:00,9.89,9.9,9.88,9.9,155600.0,7.1745,7.1818,7.1673,7.1818,155600.0
2014-03-17 13:10:00,9.9,9.9,9.88,9.9,127600.0,7.1818,7.1818,7.1673,7.1818,127600.0
2014-03-17 13:20:00,9.9,9.9,9.88,9.9,85600.0,7.1818,7.1818,7.1673,7.1818,85600.0
2014-03-17 13:30:00,9.9,9.9,9.89,9.9,118800.0,7.1818,7.1818,7.1745,7.1818,118800.0
2014-03-17 13:40:00,9.9,9.9,9.89,9.89,105600.0,7.1818,7.1818,7.1745,7.1745,105600.0
2014-03-17 13:50:00,9.89,9.92,9.89,9.91,189200.0,7.1745,7.1963,7.1745,7.189,189200.0
2014-03-17 14:00:00,9.91,9.92,9.9,9.91,232400.0,7.189,7.1963,7.1818,7.189,232400.0
2014-03-17 14:10:00,9.91,9.92,9.91,9.91,168400.0,7.189,7.1963,7.189,7.189,168400.0
2014-03-17 14:20:00,9.91,9.96,9.91,9.95,304400.0,7.189,7.2253,7.189,7.2181,304400.0
2014-03-17 14:30:00,9.95,9.96,9.94,9.96,241200.0,7.2181,7.2253,7.2108,7.2253,241200.0
2014-03-17 14:40:00,9.96,9.96,9.95,9.95,383600.0,7.2253,7.2253,7.2181,7.2181,383600.0
2014-03-17 14:50:00,9.95,9.95,9.93,9.95,242000.0,7.2181,7.2181,7.2035,7.2181,242000.0
2014-03-17 15:00:00,9.94,9.95,9.94,9.95,180800.0,7.2108,7.2181,7.2108,7.2181,180800.0
2014-03-17 15:10:00,9.95,9.95,9.94,9.95,257200.0,7.2181,7.2181,7.2108,7.2181,257200.0
2014-03-17 15:20:00,9.95,9.95,9.94,9.95,251200.0,7.2181,7.2181,7.2108,7.2181,251200.0
2014-03-17 15:30:00,9.95,9.95,9.95,9.95,228000.0,7.2181,7.2181,7.2181,7.2181,228000.0
2014-03-17 15:40:00,9.95,9.95,9.93,9.94,500800.0,7.2181,7.2181,7.2035,7.2108,500800.0
2014-03-17 15:50:00,9.94,9.94,9.93,9.94,790400.0,7.2108,7.2108,7.2035,7.2108,790400.0
2014-03-18 09:30:00,9.45,9.54,9.34,9.45,3643600.0,6.8553,6.9206,6.7755,6.8553,3643600.0
2014-03-18 09:40:00,9.44,9.61,9.44,9.48,2156800.0,6.8481,6.9714,6.8481,6.8771,2156800.0
2014-03-18 09:50:00,9.48,9.5,9.42,9.46,1192800.0,6.8771,6.8916,6.8336,6.8626,1192800.0
2014-03-18 10:00:00,9.46,9.52,9.46,9.47,1002400.0,6.8626,6.9061,6.8626,6.8698,1002400.0
2014-03-18 10:10:00,9.47,9.49,9.4,9.47,1294000.0,6.8698,6.8844,6.8191,6.8698,1294000.0
2014-03-18 10:20:00,9.47,9.58,9.46,9.54,985200.0,6.8698,6.9496,6.8626,6.9206,985200.0
2014-03-18 10:30:00,9.54,9.54,9.47,9.49,751200.0,6.9206,6.9206,6.8698,6.8844,751200.0
2014-03-18 10:40:00,9.5,9.58,9.49,9.53,622800.0,6.8916,6.9496,6.8844,6.9134,622800.0
2014-03-18 10:50:00,9.53,9.53,9.45,9.46,670800.0,6.9134,6.9134,6.8553,6.8626,670800.0
2014-03-18 11:00:00,9.46,9.49,9.45,9.46,487200.0,6.8626,6.8844,6.8553,6.8626,487200.0
2014-03-18 11:10:00,9.45,9.53,9.45,9.49,484400.0,6.8553,6.9134,6.8553,6.8844,484400.0
2014-03-18 11:20:00,9.49,9.49,9.43,9.46,652000.0,6.8844,6.8844,6.8408,6.8626,652000.0
2014-03-18 11:30:00,9.46,9.47,9.43,9.47,760800.0,6.8626,6.8698,6.8408,6.8698,760800.0
2014-03-18 11:40:00,9.47,9.47,9.42,9.44,506000.0,6.8698,6.8698,6.8336,6.8481,506000.0
2014-03-18 11:50:00,9.44,9.49,9.43,9.47,325600.0,6.8481,6.8844,6.8408,6.8698,325600.0
2014-03-18 12:00:00,9.47,9.53,9.45,9.53,410800.0,6.8698,6.9134,6.8553,6.9134,410800.0
2014-03-18 12:10:00,9.53,9.67,9.52,9.62,2513200.0,6.9134,7.0149,6.9061,6.9787,2513200.0
2014-03-18 12:20:00,9.62,9.62,9.53,9.54,658000.0,6.9787,6.9787,6.9134,6.9206,658000.0
2014-03-18 12:30:00,9.54,9.58,9.53,9.55,355200.0,6.9206,6.9496,6.9134,6.9279,355200.0
2014-03-18 12:40:00,9.55,9.58,9.54,9.57,170800.0,6.9279,6.9496,6.9206,6.9424,170800.0
2014-03-18 12:50:00,9.56,9.56,9.53,9.55,283200.0,6.9351,6.9351,6.9134,6.9279,283200.0
2014-03-18 13:00:00,9.55,9.56,9.5,9.51,338000.0,6.9279,6.9351,6.8916,6.8989,338000.0
2014-03-18 13:10:00,9.51,9.54,9.51,9.54,173600.0,6.8989,6.9206,6.8989,6.9206,173600.0
2014-03-18 13:20:00,9.54,9.59,9.54,9.59,222400.0,6.9206,6.9569,6.9206,6.9569,222400.0
2014-03-18 13:30:00,9.58,9.58,9.54,9.54,240800.0,6.9496,6.9496,6.9206,6.9206,240800.0
2014-03-18 13:40:00,9.54,9.58,9.54,9.57,232400.0,6.9206,6.9496,6.9206,6.9424,232400.0
2014-03-18 13:50:00,9.57,9.62,9.57,9.62,279200.0,6.9424,6.9787,6.9424,6.9787,279200.0
2014-03-18 14:00:00,9.61,9.62,9.56,9.56,298800.0,6.9714,6.9787,6.9351,6.9351,298800.0
2014-03-18 14:10:00,9.56,9.6,9.56,9.59,194800.0,6.9351,6.9642,6.9351,6.9569,194800.0
2014-03-18 14:20:00,9.59,9.59,9.56,9.57,230400.0,6.9569,6.9569,6.9351,6.9424,230400.0
2014-03-18 14:30:00,9.56,9.6,9.56,9.56,225200.0,6.9351,6.9642,6.9351,6.9351,225200.0
2014-03-18 14:40:00,9.56,9.6,9.54,9.6,333600.0,6.9351,6.9642,6.9206,6.9642,333600.0
2014-03-18 14:50:00,9.6,9.6,9.56,9.56,247600.0,6.9642,6.9642,6.9351,6.9351,247600.0
2014-03-18 15:00:00,9.56,9.64,9.56,9.63,530000.0,6.9351,6.9932,6.9351,6.9859,530000.0
2014-03-18 15:10:00,9.63,9.63,9.58,9.59,278400.0,6.9859,6.9859,6.9496,6.9569,278400.0
2014-03-18 15:20:00,9.58,9.6,9.58,9.6,381200.0,6.9496,6.9642,6.9496,6.9642,381200.0
2014-03-18 15:30:00,9.6,9.6,9.58,9.6,320000.0,6.9642,6.9642,6.9496,6.9642,320000.0
2014-03-18 15:40:00,9.6,9.6,9.57,9.59,593600.0,6.9642,6.9642,6.9424,6.9569,593600.0
2014-03-18 15:50:00,9.59,9.6,9.58,9.6,1008800.0,6.9569,6.9642,6.9496,6.9642,1008800.0
2014-03-19 09:30:00,9.61,9.65,9.54,9.54,384400.0,6.9714,7.0004,6.9206,6.9206,384400.0
2014-03-19 09:40:00,9.54,9.58,9.51,9.53,350000.0,6.9206,6.9496,6.8989,6.9134,350000.0
2014-03-19 09:50:00,9.53,9.53,9.49,9.51,305200.0,6.9134,6.9134,6.8844,6.8989,305200.0
2014-03-19 10:00:00,9.51,9.51,9.45,9.47,399200.0,6.8989,6.8989,6.8553,6.8698,399200.0
2014-03-19 10:10:00,9.47,9.49,9.45,9.45,267600.0,6.8698,6.8844,6.8553,6.8553,267600.0
2014-03-19 10:20:00,9.45,9.47,9.44,9.46,333600.0,6.8553,6.8698,6.8481,6.8626,333600.0
2014-03-19 10:30:00,9.46,9.46,9.45,9.45,439200.0,6.8626,6.8626,6.8553,6.8553,439200.0
2014-03-19 10:40:00,9.45,9.47,9.45,9.46,242000.0,6.8553,6.8698,6.8553,6.8626,242000.0
2014-03-19 10:50:00,9.46,9.47,9.45,9.46,210400.0,6.8626,6.8698,6.8553,6.8626,210400.0
2014-03-19 11:00:00,9.46,9.48,9.46,9.47,186400.0,6.8626,6.8771,6.8626,6.8698,186400.0
2014-03-19 11:10:00,9.47,9.48,9.45,9.45,191200.0,6.8698,6.8771,6.8553,6.8553,191200.0
2014-03-19 11:20:00,9.46,9.46,9.42,9.43,186400.0,6.8626,6.8626,6.8336,6.8408,186400.0
2014-03-19 11:30:00,9.42,9.45,9.42,9.45,211600.0,6.8336,6.8553,6.8336,6.8553,211600.0
2014-03-19 11:40:00,9.45,9.46,9.45,9.45,240800.0,6.8553,6.8626,6.8553,6.8553,240800.0
2014-03-19 11:50:00,9.45,9.48,9.45,9.47,232800.0,6.8553,6.8771,6.8553,6.8698,232800.0
2014-03-19 12:00:00,9.47,9.47,9.47,9.47,109600.0,6.8698,6.8698,6.8698,6.8698,109600.0
2014-03-19 12:10:00,9.47,9.47,9.46,9.47,156800.0,6.8698,6.8698,6.8626,6.8698,156800.0
2014-03-19 12:20:00,9.47,9.48,9.46,9.47,341600.0,6.8698,6.8771,6.8626,6.8698,341600.0
2014-03-19 12:30:00,9.47,9.47,9.47,9.47,55200.0,6.8698,6.8698,6.8698,6.8698,55200.0
2014-03-19 12:40:00,9.47,9.48,9.47,9.47,248000.0,6.8698,6.8771,6.8698,6.8698,248000.0
2014-03-19 12:50:00,9.47,9.5,9.47,9.5,322000.0,6.8698,6.8916,6.8698,6.8916,322000.0
2014-03-19 13:00:00,9.5,9.5,9.49,9.5,70400.0,6.8916,6.8916,6.8844,6.8916,70400.0
2014-03-19 13:10:00,9.5,9.5,9.5,9.5,134000.0,6.8916,6.8916,6.8916,6.8916,134000.0
2014-03-19 13:20:00,9.5,9.5,9.49,9.49,141600.0,6.8916,6.8916,6.8844,6.8844,141600.0
2014-03-19 13:30:00,9.49,9.5,9.49,9.49,138000.0,6.8844,6.8916,6.8844,6.8844,138000.0
2014-03-19 13:40:00,9.49,9.49,9.48,9.49,85600.0,6.8844,6.8844,6.8771,6.8844,85600.0
2014-03-19 13:50:00,9.49,9.49,9.48,9.49,38800.0,6.8844,6.8844,6.8771,6.8844,38800.0
2014-03-19 14:00:00,9.49,9.49,9.43,9.45,391200.0,6.8844,6.8844,6.8408,6.8553,391200.0
2014-03-19 14:10:00,9.45,9.45,9.43,9.45,238000.0,6.8553,6.8553,6.8408,6.8553,238000.0
2014-03-19 14:20:00,9.44,9.45,9.43,9.44,228400.0,6.8481,6.8553,6.8408,6.8481,228400.0
2014-03-19 14:30:00,9.44,9.45,9.4,9.41,293200.0,6.8481,6.8553,6.8191,6.8263,293200.0
2014-03-19 14:40:00,9.41,9.42,9.36,9.36,506800.0,6.8263,6.8336,6.7901,6.7901,506800.0
2014-03-19 14:50:00,9.37,9.4,9.35,9.39,312800.0,6.7973,6.8191,6.7828,6.8118,312800.0
2014-03-19 15:00:00,9.39,9.4,9.34,9.34,347200.0,6.8118,6.8191,6.7755,6.7755,347200.0
2014-03-19 15:10:00,9.34,9.36,9.32,9.36,413600.0,6.7755,6.7901,6.761,6.7901,413600.0
2014-03-19 15:20:00,9.36,9.4,9.36,9.39,304800.0,6.7901,6.8191,6.7901,6.8118,304800.0
2014-03-19 15:30:00,9.39,9.42,9.38,9.42,306800.0,6.8118,6.8336,6.8046,6.8336,306800.0
2014-03-19 15:40:00,9.42,9.45,9.41,9.44,422000.0,6.8336,6.8553,6.8263,6.8481,422000.0
2014-03-19 15:50:00,9.43,9.43,9.4,9.4,804000.0,6.8408,6.8408,6.8191,6.8191,804000.0
2014-03-20 09:30:00,9.36,9.47,9.36,9.46,338800.0,6.7901,6.8698,6.7901,6.8626,338800.0
2014-03-20 09:40:00,9.46,9.56,9.46,9.56,378000.0,6.8626,6.9351,6.8626,6.9351,378000.0
2014-03-20 09:50:00,9.56,9.61,9.55,9.57,321600.0,6.9351,6.9714,6.9279,6.9424,321600.0
2014-03-20 10:00:00,9.58,9.64,9.56,9.64,252800.0,6.9496,6.9932,6.9351,6.9932,252800.0
2014-03-20 10:10:00,9.63,9.67,9.59,9.6,406800.0,6.9859,7.0149,6.9569,6.9642,406800.0
2014-03-20 10:20:00,9.59,9.61,9.56,9.59,233200.0,6.9569,6.9714,6.9351,6.9569,233200.0
2014-03-20 10:30:00,9.59,9.64,9.59,9.63,220400.0,6.9569,6.9932,6.9569,6.9859,220400.0
2014-03-20 10:40:00,9.62,9.63,9.62,9.63,120400.0,6.9787,6.9859,6.9787,6.9859,120400.0
2014-03-20 10:50:00,9.63,9.64,9.6,9.6,220000.0,6.9859,6.9932,6.9642,6.9642,220000.0
2014-03-20 11:00:00,9.6,9.61,9.59,9.6,166000.0,6.9642,6.9714,6.9569,6.9642,166000.0
2014-03-20 11:10:00,9.6,9.6,9.56,9.58,111200.0,6.9642,6.9642,6.9351,6.9496,111200.0
2014-03-20 11:20:00,9.58,9.58,9.56,9.57,137600.0,6.9496,6.9496,6.9351,6.9424,137600.0
2014-03-20 11:30:00,9.57,9.57,9.54,9.55,154000.0,6.9424,6.9424,6.9206,6.9279,154000.0
2014-03-20 11:40:00,9.55,9.56,9.53,9.55,146000.0,6.9279,6.9351,6.9134,6.9279,146000.0
2014-03-20 11:50:00,9.55,9.6,9.55,9.59,124800.0,6.9279,6.9642,6.9279,6.9569,124800.0
2014-03-20 12:00:00,9.59,9.61,9.58,9.61,128000.0,6.9569,6.9714,6.9496,6.9714,128000.0
2014-03-20 12:10:00,9.61,9.64,9.61,9.61,140000.0,6.9714,6.9932,6.9714,6.9714,140000.0
2014-03-20 12:20:00,9.61,9.62,9.6,9.61,106000.0,6.9714,6.9787,6.9642,6.9714,106000.0
2014-03-20 12:30:00,9.61,9.62,9.6,9.6,85200.0,6.9714,6.9787,6.9642,6.9642,85200.0
2014-03-20 12:40:00,9.6,9.65,9.6,9.64,136800.0,6.9642,7.0004,6.9642,6.9932,136800.0
2014-03-20 12:50:00,9.64,9.64,9.61,9.62,280800.0,6.9932,6.9932,6.9714,6.9787,280800.0
2014-03-20 13:00:00,9.62,9.63,9.61,9.63,78800.0,6.9787,6.9859,6.9714,6.9859,78800.0
2014-03-20 13:10:00,9.63,9.63,9.62,9.62,73600.0,6.9859,6.9859,6.9787,6.9787,73600.0
2014-03-20 13:20:00,9.62,9.62,9.6,9.61,176000.0,6.9787,6.9787,6.9642,6.9714,176000.0
2014-03-20 13:30:00,9.6,9.62,9.6,9.61,68000.0,6.9642,6.9787,6.9642,6.9714,68000.0
2014-03-20 13:40:00,9.61,9.62,9.59,9.59,133200.0,6.9714,6.9787,6.9569,6.9569,133200.0
2014-03-20 13:50:00,9.59,9.59,9.57,9.59,102800.0,6.9569,6.9569,6.9424,6.9569,102800.0
2014-03-20 14:00:00,9.59,9.62,9.59,9.6,130000.0,6.9569,6.9787,6.9569,6.9642,130000.0
2014-03-20 14:10:00,9.6,9.62,9.6,9.62,114800.0,6.9642,6.9787,6.9642,6.9787,114800.0
2014-03-20 14:20:00,9.62,9.63,9.61,9.61,208000.0,6.9787,6.9859,6.9714,6.9714,208000.0
2014-03-20 14:30:00,9.61,9.61,9.59,9.61,171600.0,6.9714,6.9714,6.9569,6.9714,171600.0
2014-03-20 14:40:00,9.61,9.62,9.6,9.61,161200.0,6.9714,6.9787,6.9642,6.9714,161200.0
2014-03-20 14:50:00,9.61,9.63,9.61,9.62,143600.0,6.9714,6.9859,6.9714,6.9787,143600.0
2014-03-20 15:00:00,9.62,9.62,9.6,9.6,226400.0,6.9787,6.9787,6.9642,6.9642,226400.0
2014-03-20 15:10:00,9.6,9.6,9.58,9.6,240400.0,6.9642,6.9642,6.9496,6.9642,240400.0
2014-03-20 15:20:00,9.6,9.6,9.6,9.6,172400.0,6.9642,6.9642,6.9642,6.9642,172400.0
2014-03-20 15:30:00,9.6,9.61,9.59,9.59,198000.0,6.9642,6.9714,6.9569,6.9569,198000.0
2014-03-20 15:40:00,9.6,9.61,9.59,9.61,347200.0,6.9642,6.9714,6.9569,6.9714,347200.0
2014-03-20 15:50:00,9.61,9.62,9.59,9.61,779200.0,6.9714,6.9787,6.9569,6.9714,779200.0
2014-03-21 09:30:00,9.67,9.69,9.61,9.61,667200.0,7.0149,7.0294,6.9714,6.9714,667200.0
2014-03-21 09:40:00,9.61,9.65,9.61,9.63,96000.0,6.9714,7.0004,6.9714,6.9859,96000.0
2014-03-21 09:50:00,9.64,9.72,9.64,9.7,97600.0,6.9932,7.0512,6.9932,7.0367,97600.0
2014-03-21 10:00:00,9.71,9.71,9.67,9.7,199600.0,7.044,7.044,7.0149,7.0367,199600.0
2014-03-21 10:10:00,9.7,9.72,9.69,9.71,192000.0,7.0367,7.0512,7.0294,7.044,192000.0
2014-03-21 10:20:00,9.71,9.71,9.69,9.7,150400.0,7.044,7.044,7.0294,7.0367,150400.0
2014-03-21 10:30:00,9.7,9.72,9.69,9.7,158800.0,7.0367,7.0512,7.0294,7.0367,158800.0
2014-03-21 10:40:00,9.7,9.71,9.68,9.7,110400.0,7.0367,7.044,7.0222,7.0367,110400.0
2014-03-21 10:50:00,9.7,9.71,9.68,9.69,120400.0,7.0367,7.044,7.0222,7.0294,120400.0
2014-03-21 11:00:00,9.68,9.71,9.68,9.71,112400.0,7.0222,7.044,7.0222,7.044,112400.0
2014-03-21 11:10:00,9.71,9.72,9.68,9.68,113600.0,7.044,7.0512,7.0222,7.0222,113600.0
2014-03-21 11:20:00,9.68,9.68,9.63,9.66,218000.0,7.0222,7.0222,6.9859,7.0077,218000.0
2014-03-21 11:30:00,9.66,9.68,9.66,9.67,163200.0,7.0077,7.0222,7.0077,7.0149,163200.0
2014-03-21 11:40:00,9.67,9.68,9.67,9.67,124000.0,7.0149,7.0222,7.0149,7.0149,124000.0
2014-03-21 11:50:00,9.67,9.69,9.66,9.68,110400.0,7.0149,7.0294,7.0077,7.0222,110400.0
2014-03-21 12:00:00,9.68,9.69,9.67,9.67,129200.0,7.0222,7.0294,7.0149,7.0149,129200.0
2014-03-21 12:10:00,9.67,9.68,9.67,9.67,103600.0,7.0149,7.0222,7.0149,7.0149,103600.0
2014-03-21 12:20:00,9.68,9.68,9.67,9.68,165200.0,7.0222,7.0222,7.0149,7.0222,165200.0
2014-03-21 12:30:00,9.67,9.67,9.65,9.65,81600.0,7.0149,7.0149,7.0004,7.0004,81600.0
2014-03-21 12:40:00,9.65,9.67,9.65,9.66,121600.0,7.0004,7.0149,7.0004,7.0077,121600.0
2014-03-21 12:50:00,9.66,9.67,9.64,9.65,90800.0,7.0077,7.0149,6.9932,7.0004,90800.0
2014-03-21 13:00:00,9.65,9.66,9.63,9.66,180800.0,7.0004,7.0077,6.9859,7.0077,180800.0
2014-03-21 13:10:00,9.66,9.67,9.64,9.64,156400.0,7.0077,7.0149,6.9932,6.9932,156400.0
2014-03-21 13:20:00,9.64,9.65,9.63,9.63,192400.0,6.9932,7.0004,6.9859,6.9859,192400.0
2014-03-21 13:30:00,9.64,9.64,9.62,9.63,143600.0,6.9932,6.9932,6.9787,6.9859,143600.0
2014-03-21 13:40:00,9.63,9.64,9.61,9.61,109200.0,6.9859,6.9932,6.9714,6.9714,109200.0
2014-03-21 13:50:00,9.61,9.62,9.58,9.58,144400.0,6.9714,6.9787,6.9496,6.9496,144400.0
2014-03-21 14:00:00,9.58,9.58,9.55,9.55,201600.0,6.9496,6.9496,6.9279,6.9279,201600.0
2014-03-21 14:10:00,9.55,9.55,9.52,9.53,251600.0,6.9279,6.9279,6.9061,6.9134,251600.0
2014-03-21 14:20:00,9.53,9.54,9.52,9.52,196800.0,6.9134,6.9206,6.9061,6.9061,196800.0
2014-03-21 14:30:00,9.52,9.52,9.51,9.52,168400.0,6.9061,6.9061,6.8989,6.9061,168400.0
2014-03-21 14:40:00,9.52,9.53,9.5,9.51,166400.0,6.9061,6.9134,6.8916,6.8989,166400.0
2014-03-21 14:50:00,9.51,9.52,9.51,9.52,185200.0,6.8989,6.9061,6.8989,6.9061,185200.0
2014-03-21 15:00:00,9.52,9.53,9.51,9.51,234800.0,6.9061,6.9134,6.8989,6.8989,234800.0
2014-03-21 15:10:00,9.51,9.51,9.47,9.47,273200.0,6.8989,6.8989,6.8698,6.8698,273200.0
2014-03-21 15:20:00,9.47,9.49,9.46,9.49,254800.0,6.8698,6.8844,6.8626,6.8844,254800.0
2014-03-21 15:30:00,9.49,9.49,9.47,9.47,269600.0,6.8844,6.8844,6.8698,6.8698,269600.0
2014-03-21 15:40:00,9.47,9.47,9.45,9.46,715200.0,6.8698,6.8698,6.8553,6.8626,715200.0
2014-03-21 15:50:00,9.46,9.46,9.44,9.46,1355200.0,6.8626,6.8626,6.8481,6.8626,1355200.0
2014-03-24 09:30:00,9.51,9.53,9.4,9.43,444400.0,6.8989,6.9134,6.8191,6.8408,444400.0
2014-03-24 09:40:00,9.43,9.51,9.41,9.5,384400.0,6.8408,6.8989,6.8263,6.8916,384400.0
2014-03-24 09:50:00,9.5,9.54,9.48,9.5,363200.0,6.8916,6.9206,6.8771,6.8916,363200.0
2014-03-24 10:00:00,9.5,9.51,9.45,9.45,299600.0,6.8916,6.8989,6.8553,6.8553,299600.0
2014-03-24 10:10:00,9.46,9.49,9.44,9.48,196400.0,6.8626,6.8844,6.8481,6.8771,196400.0
2014-03-24 10:20:00,9.48,9.49,9.46,9.47,154800.0,6.8771,6.8844,6.8626,6.8698,154800.0
2014-03-24 10:30:00,9.47,9.47,9.44,9.46,186800.0,6.8698,6.8698,6.8481,6.8626,186800.0
2014-03-24 10:40:00,9.46,9.48,9.45,9.46,198400.0,6.8626,6.8771,6.8553,6.8626,198400.0
2014-03-24 10:50:00,9.46,9.5,9.45,9.49,175600.0,6.8626,6.8916,6.8553,6.8844,175600.0
2014-03-24 11:00:00,9.49,9.49,9.46,9.47,185600.0,6.8844,6.8844,6.8626,6.8698,185600.0
2014-03-24 11:10:00,9.47,9.51,9.46,9.51,204000.0,6.8698,6.8989,6.8626,6.8989,204000.0
2014-03-24 11:20:00,9.51,9.56,9.51,9.54,228800.0,6.8989,6.9351,6.8989,6.9206,228800.0
2014-03-24 11:30:00,9.54,9.56,9.52,9.54,263600.0,6.9206,6.9351,6.9061,6.9206,263600.0
2014-03-24 11:40:00,9.54,9.54,9.51,9.51,257200.0,6.9206,6.9206,6.8989,6.8989,257200.0
2014-03-24 11:50:00,9.51,9.52,9.5,9.52,203200.0,6.8989,6.9061,6.8916,6.9061,203200.0
2014-03-24 12:00:00,9.52,9.59,9.52,9.56,519200.0,6.9061,6.9569,6.9061,6.9351,519200.0
2014-03-24 12:10:00,9.56,9.6,9.52,9.58,448400.0,6.9351,6.9642,6.9061,6.9496,448400.0
2014-03-24 12:20:00,9.58,9.58,9.55,9.55,168800.0,6.9496,6.9496,6.9279,6.9279,168800.0
2014-03-24 12:30:00,9.55,9.58,9.54,9.57,144000.0,6.9279,6.9496,6.9206,6.9424,144000.0
2014-03-24 12:40:00,9.56,9.56,9.54,9.56,82800.0,6.9351,6.9351,6.9206,6.9351,82800.0
2014-03-24 12:50:00,9.56,9.56,9.55,9.55,115600.0,6.9351,6.9351,6.9279,6.9279,115600.0
2014-03-24 13:00:00,9.55,9.58,9.55,9.55,216000.0,6.9279,6.9496,6.9279,6.9279,216000.0
2014-03-24 13:10:00,9.55,9.57,9.54,9.57,170400.0,6.9279,6.9424,6.9206,6.9424,170400.0
2014-03-24 13:20:00,9.57,9.59,9.56,9.59,173200.0,6.9424,6.9569,6.9351,6.9569,173200.0
2014-03-24 13:30:00,9.59,9.62,9.59,9.6,224400.0,6.9569,6.9787,6.9569,6.9642,224400.0
2014-03-24 13:40:00,9.6,9.62,9.6,9.62,174800.0,6.9642,6.9787,6.9642,6.9787,174800.0
2014-03-24 13:50:00,9.62,9.64,9.6,9.61,153200.0,6.9787,6.9932,6.9642,6.9714,153200.0
2014-03-24 14:00:00,9.61,9.63,9.6,9.6,262800.0,6.9714,6.9859,6.9642,6.9642,262800.0
2014-03-24 14:10:00,9.6,9.6,9.56,9.56,147200.0,6.9642,6.9642,6.9351,6.9351,147200.0
2014-03-24 14:20:00,9.56,9.56,9.55,9.55,202000.0,6.9351,6.9351,6.9279,6.9279,202000.0
2014-03-24 14:30:00,9.55,9.55,9.53,9.54,142000.0,6.9279,6.9279,6.9134,6.9206,142000.0
2014-03-24 14:40:00,9.54,9.57,9.54,9.55,149200.0,6.9206,6.9424,6.9206,6.9279,149200.0
2014-03-24 14:50:00,9.55,9.56,9.52,9.52,141200.0,6.9279,6.9351,6.9061,6.9061,141200.0
2014-03-24 15:00:00,9.52,9.53,9.51,9.51,242800.0,6.9061,6.9134,6.8989,6.8989,242800.0
2014-03-24 15:10:00,9.51,9.52,9.49,9.52,204400.0,6.8989,6.9061,6.8844,6.9061,204400.0
2014-03-24 15:20:00,9.52,9.52,9.5,9.52,219200.0,6.9061,6.9061,6.8916,6.9061,219200.0
2014-03-24 15:30:00,9.52,9.53,9.52,9.53,299600.0,6.9061,6.9134,6.9061,6.9134,299600.0
2014-03-24 15:40:00,9.53,9.54,9.52,9.53,525600.0,6.9134,6.9206,6.9061,6.9134,525600.0
2014-03-24 15:50:00,9.53,9.54,9.52,9.53,1496000.0,6.9134,6.9206,6.9061,6.9134,1496000.0
2014-03-25 09:30:00,9.61,9.62,9.54,9.56,353200.0,6.9714,6.9787,6.9206,6.9351,353200.0
2014-03-25 09:40:00,9.56,9.57,9.54,9.57,152400.0,6.9351,6.9424,6.9206,6.9424,152400.0
2014-03-25 09:50:00,9.57,9.57,9.49,9.5,505200.0,6.9424,6.9424,6.8844,6.8916,505200.0
2014-03-25 10:00:00,9.5,9.53,9.49,9.53,693600.0,6.8916,6.9134,6.8844,6.9134,693600.0
2014-03-25 10:10:00,9.52,9.58,9.52,9.54,457200.0,6.9061,6.9496,6.9061,6.9206,457200.0
2014-03-25 10:20:00,9.54,9.59,9.52,9.58,242000.0,6.9206,6.9569,6.9061,6.9496,242000.0
2014-03-25 10:30:00,9.58,9.61,9.58,9.6,287200.0,6.9496,6.9714,6.9496,6.9642,287200.0
2014-03-25 10:40:00,9.6,9.64,9.6,9.61,216400.0,6.9642,6.9932,6.9642,6.9714,216400.0
2014-03-25 10:50:00,9.61,9.61,9.57,9.57,218800.0,6.9714,6.9714,6.9424,6.9424,218800.0
2014-03-25 11:00:00,9.57,9.57,9.55,9.55,197200.0,6.9424,6.9424,6.9279,6.9279,197200.0
2014-03-25 11:10:00,9.55,9.6,9.54,9.6,321200.0,6.9279,6.9642,6.9206,6.9642,321200.0
2014-03-25 11:20:00,9.6,9.61,9.58,9.59,319600.0,6.9642,6.9714,6.9496,6.9569,319600.0
2014-03-25 11:30:00,9.59,9.59,9.58,9.59,236000.0,6.9569,6.9569,6.9496,6.9569,236000.0
2014-03-25 11:40:00,9.59,9.59,9.57,9.59,291200.0,6.9569,6.9569,6.9424,6.9569,291200.0
2014-03-25 11:50:00,9.59,9.59,9.57,9.59,184000.0,6.9569,6.9569,6.9424,6.9569,184000.0
2014-03-25 12:00:00,9.59,9.59,9.56,9.58,283200.0,6.9569,6.9569,6.9351,6.9496,283200.0
2014-03-25 12:10:00,9.58,9.59,9.52,9.52,230800.0,6.9496,6.9569,6.9061,6.9061,230800.0
2014-03-25 12:20:00,9.51,9.52,9.5,9.52,216000.0,6.8989,6.9061,6.8916,6.9061,216000.0
2014-03-25 12:30:00,9.52,9.55,9.51,9.55,188800.0,6.9061,6.9279,6.8989,6.9279,188800.0
2014-03-25 12:40:00,9.55,9.55,9.53,9.55,144800.0,6.9279,6.9279,6.9134,6.9279,144800.0
2014-03-25 12:50:00,9.55,9.55,9.52,9.54,259600.0,6.9279,6.9279,6.9061,6.9206,259600.0
2014-03-25 13:00:00,9.54,9.55,9.54,9.55,158000.0,6.9206,6.9279,6.9206,6.9279,158000.0
2014-03-25 13:10:00,9.55,9.55,9.53,9.53,103600.0,6.9279,6.9279,6.9134,6.9134,103600.0
2014-03-25 13:20:00,9.53,9.54,9.53,9.53,164800.0,6.9134,6.9206,6.9134,6.9134,164800.0
2014-03-25 13:30:00,9.53,9.54,9.5,9.51,148800.0,6.9134,6.9206,6.8916,6.8989,148800.0
2014-03-25 13:40:00,9.51,9.51,9.49,9.5,160000.0,6.8989,6.8989,6.8844,6.8916,160000.0
2014-03-25 13:50:00,9.5,9.5,9.47,9.47,152000.0,6.8916,6.8916,6.8698,6.8698,152000.0
2014-03-25 14:00:00,9.47,9.48,9.46,9.47,227200.0,6.8698,6.8771,6.8626,6.8698,227200.0
2014-03-25 14:10:00,9.47,9.49,9.47,9.47,187200.0,6.8698,6.8844,6.8698,6.8698,187200.0
2014-03-25 14:20:00,9.47,9.48,9.46,9.47,138000.0,6.8698,6.8771,6.8626,6.8698,138000.0
2014-03-25 14:30:00,9.47,9.48,9.46,9.47,147600.0,6.8698,6.8771,6.8626,6.8698,147600.0
2014-03-25 14:40:00,9.48,9.5,9.47,9.49,209200.0,6.8771,6.8916,6.8698,6.8844,209200.0
2014-03-25 14:50:00,9.49,9.49,9.46,9.46,172000.0,6.8844,6.8844,6.8626,6.8626,172000.0
2014-03-25 15:00:00,9.46,9.46,9.45,9.45,257200.0,6.8626,6.8626,6.8553,6.8553,257200.0
2014-03-25 15:10:00,9.45,9.47,9.45,9.47,127200.0,6.8553,6.8698,6.8553,6.8698,127200.0
2014-03-25 15:20:00,9.47,9.47,9.45,9.46,374000.0,6.8698,6.8698,6.8553,6.8626,374000.0
2014-03-25 15:30:00,9.46,9.47,9.46,9.47,326400.0,6.8626,6.8698,6.8626,6.8698,326400.0
2014-03-25 15:40:00,9.47,9.47,9.45,9.45,571600.0,6.8698,6.8698,6.8553,6.8553,571600.0
2014-03-25 15:50:00,9.45,9.46,9.44,9.45,1163200.0,6.8553,6.8626,6.8481,6.8553,1163200.0
2014-03-26 09:30:00,9.53,9.62,9.51,9.61,504800.0,6.9134,6.9787,6.8989,6.9714,504800.0
2014-03-26 09:40:00,9.61,9.62,9.52,9.56,394400.0,6.9714,6.9787,6.9061,6.9351,394400.0
2014-03-26 09:50:00,9.56,9.58,9.52,9.56,289200.0,6.9351,6.9496,6.9061,6.9351,289200.0
2014-03-26 10:00:00,9.56,9.7,9.56,9.68,796400.0,6.9351,7.0367,6.9351,7.0222,796400.0
2014-03-26 10:10:00,9.68,9.69,9.67,9.67,287200.0,7.0222,7.0294,7.0149,7.0149,287200.0
2014-03-26 10:20:00,9.67,9.69,9.64,9.65,473200.0,7.0149,7.0294,6.9932,7.0004,473200.0
2014-03-26 10:30:00,9.65,9.69,9.64,9.69,337600.0,7.0004,7.0294,6.9932,7.0294,337600.0
2014-03-26 10:40:00,9.69,9.72,9.65,9.65,246400.0,7.0294,7.0512,7.0004,7.0004,246400.0
2014-03-26 10:50:00,9.65,9.66,9.58,9.6,531600.0,7.0004,7.0077,6.9496,6.9642,531600.0
2014-03-26 11:00:00,9.6,9.66,9.59,9.66,322400.0,6.9642,7.0077,6.9569,7.0077,322400.0
2014-03-26 11:10:00,9.66,9.67,9.65,9.65,314400.0,7.0077,7.0149,7.0004,7.0004,314400.0
2014-03-26 11:20:00,9.65,9.71,9.65,9.7,542800.0,7.0004,7.044,7.0004,7.0367,542800.0
2014-03-26 11:30:00,9.7,9.71,9.68,9.7,315600.0,7.0367,7.044,7.0222,7.0367,315600.0
2014-03-26 11:40:00,9.7,9.71,9.67,9.71,370800.0,7.0367,7.044,7.0149,7.044,370800.0
2014-03-26 11:50:00,9.71,9.71,9.64,9.65,333600.0,7.044,7.044,6.9932,7.0004,333600.0
2014-03-26 12:00:00,9.65,9.65,9.61,9.63,248800.0,7.0004,7.0004,6.9714,6.9859,248800.0
2014-03-26 12:10:00,9.63,9.63,9.62,9.63,213200.0,6.9859,6.9859,6.9787,6.9859,213200.0
2014-03-26 12:20:00,9.63,9.63,9.6,9.63,359600.0,6.9859,6.9859,6.9642,6.9859,359600.0
2014-03-26 12:30:00,9.63,9.63,9.61,9.63,375600.0,6.9859,6.9859,6.9714,6.9859,375600.0
2014-03-26 12:40:00,9.62,9.65,9.62,9.64,294800.0,6.9787,7.0004,6.9787,6.9932,294800.0
2014-03-26 12:50:00,9.64,9.65,9.6,9.62,274400.0,6.9932,7.0004,6.9642,6.9787,274400.0
2014-03-26 13:00:00,9.62,9.64,9.6,9.63,163600.0,6.9787,6.9932,6.9642,6.9859,163600.0
2014-03-26 13:10:00,9.63,9.64,9.62,9.62,402000.0,6.9859,6.9932,6.9787,6.9787,402000.0
2014-03-26 13:20:00,9.63,9.63,9.61,9.63,280800.0,6.9859,6.9859,6.9714,6.9859,280800.0
2014-03-26 13:30:00,9.63,9.64,9.6,9.61,462800.0,6.9859,6.9932,6.9642,6.9714,462800.0
2014-03-26 13:40:00,9.61,9.63,9.61,9.62,380800.0,6.9714,6.9859,6.9714,6.9787,380800.0
2014-03-26 13:50:00,9.62,9.63,9.61,9.63,299600.0,6.9787,6.9859,6.9714,6.9859,299600.0
2014-03-26 14:00:00,9.62,9.65,9.61,9.63,507600.0,6.9787,7.0004,6.9714,6.9859,507600.0
2014-03-26 14:10:00,9.63,9.64,9.61,9.62,540400.0,6.9859,6.9932,6.9714,6.9787,540400.0
2014-03-26 14:20:00,9.62,9.62,9.59,9.61,869200.0,6.9787,6.9787,6.9569,6.9714,869200.0
2014-03-26 14:30:00,9.61,9.61,9.59,9.61,387600.0,6.9714,6.9714,6.9569,6.9714,387600.0
2014-03-26 14:40:00,9.61,9.62,9.61,9.62,415600.0,6.9714,6.9787,6.9714,6.9787,415600.0
2014-03-26 14:50:00,9.62,9.63,9.62,9.63,461200.0,6.9787,6.9859,6.9787,6.9859,461200.0
2014-03-26 15:00:00,9.63,9.66,9.63,9.64,751200.0,6.9859,7.0077,6.9859,6.9932,751200.0
2014-03-26 15:10:00,9.64,9.66,9.63,9.65,736000.0,6.9932,7.0077,6.9859,7.0004,736000.0
2014-03-26 15:20:00,9.65,9.73,9.65,9.72,1016400.0,7.0004,7.0585,7.0004,7.0512,1016400.0
2014-03-26 15:30:00,9.72,9.73,9.7,9.72,1298800.0,7.0512,7.0585,7.0367,7.0512,1298800.0
2014-03-26 15:40:00,9.72,9.72,9.66,9.69,1380000.0,7.0512,7.0512,7.0077,7.0294,1380000.0
2014-03-26 15:50:00,9.69,9.75,9.67,9.72,2665200.0,7.0294,7.073,7.0149,7.0512,2665200.0
2014-03-27 09:30:00,9.28,9.28,9.06,9.11,2899200.0,6.732,6.732,6.5724,6.6087,2899200.0
2014-03-27 09:40:00,9.09,9.13,8.92,8.95,2602000.0,6.5942,6.6232,6.4709,6.4926,2602000.0
2014-03-27 09:50:00,8.96,9.13,8.88,9.0,2146400.0,6.4999,6.6232,6.4418,6.5289,2146400.0
2014-03-27 10:00:00,9.0,9.03,8.82,8.95,2196800.0,6.5289,6.5507,6.3983,6.4926,2196800.0
2014-03-27 10:10:00,8.94,9.1,8.93,9.08,875200.0,6.4854,6.6014,6.4781,6.5869,875200.0
2014-03-27 10:20:00,9.09,9.19,9.05,9.13,1185600.0,6.5942,6.6667,6.5652,6.6232,1185600.0
2014-03-27 10:30:00,9.12,9.13,9.02,9.04,872800.0,6.6159,6.6232,6.5434,6.5579,872800.0
2014-03-27 10:40:00,9.04,9.06,9.0,9.05,622000.0,6.5579,6.5724,6.5289,6.5652,622000.0
2014-03-27 10:50:00,9.05,9.11,9.0,9.09,805600.0,6.5652,6.6087,6.5289,6.5942,805600.0
2014-03-27 11:00:00,9.09,9.12,9.02,9.02,645600.0,6.5942,6.6159,6.5434,6.5434,645600.0
2014-03-27 11:10:00,9.02,9.06,8.98,9.04,643600.0,6.5434,6.5724,6.5144,6.5579,643600.0
2014-03-27 11:20:00,9.03,9.05,9.01,9.02,704000.0,6.5507,6.5652,6.5362,6.5434,704000.0
2014-03-27 11:30:00,9.02,9.03,8.94,8.99,1291600.0,6.5434,6.5507,6.4854,6.5216,1291600.0
2014-03-27 11:40:00,8.99,9.12,8.99,9.09,794800.0,6.5216,6.6159,6.5216,6.5942,794800.0
2014-03-27 11:50:00,9.09,9.17,9.09,9.13,878800.0,6.5942,6.6522,6.5942,6.6232,878800.0
2014-03-27 12:00:00,9.13,9.15,9.05,9.07,743600.0,6.6232,6.6377,6.5652,6.5797,743600.0
2014-03-27 12:10:00,9.06,9.08,9.04,9.04,303600.0,6.5724,6.5869,6.5579,6.5579,303600.0
2014-03-27 12:20:00,9.04,9.04,9.0,9.03,606800.0,6.5579,6.5579,6.5289,6.5507,606800.0
2014-03-27 12:30:00,9.03,9.03,9.0,9.0,937600.0,6.5507,6.5507,6.5289,6.5289,937600.0
2014-03-27 12:40:00,9.0,9.01,8.97,9.01,507600.0,6.5289,6.5362,6.5071,6.5362,507600.0
2014-03-27 12:50:00,9.0,9.03,9.0,9.02,224800.0,6.5289,6.5507,6.5289,6.5434,224800.0
2014-03-27 13:00:00,9.01,9.04,9.01,9.01,398400.0,6.5362,6.5579,6.5362,6.5362,398400.0
2014-03-27 13:10:00,9.01,9.06,9.01,9.02,400400.0,6.5362,6.5724,6.5362,6.5434,400400.0
2014-03-27 13:20:00,9.02,9.1,9.02,9.06,605600.0,6.5434,6.6014,6.5434,6.5724,605600.0
2014-03-27 13:30:00,9.06,9.11,9.03,9.1,489600.0,6.5724,6.6087,6.5507,6.6014,489600.0
2014-03-27 13:40:00,9.1,9.16,9.1,9.16,513200.0,6.6014,6.645,6.6014,6.645,513200.0
2014-03-27 13:50:00,9.16,9.44,9.15,9.37,1821200.0,6.645,6.8481,6.6377,6.7973,1821200.0
2014-03-27 14:00:00,9.36,9.37,9.28,9.31,831200.0,6.7901,6.7973,6.732,6.7538,831200.0
2014-03-27 14:10:00,9.31,9.4,9.29,9.29,714800.0,6.7538,6.8191,6.7393,6.7393,714800.0
2014-03-27 14:20:00,9.29,9.31,9.26,9.27,453600.0,6.7393,6.7538,6.7175,6.7248,453600.0
2014-03-27 14:30:00,9.27,9.28,9.2,9.21,580800.0,6.7248,6.732,6.674,6.6812,580800.0
2014-03-27 14:40:00,9.21,9.28,9.21,9.25,584000.0,6.6812,6.732,6.6812,6.7103,584000.0
2014-03-27 14:50:00,9.25,9.26,9.22,9.23,402800.0,6.7103,6.7175,6.6885,6.6957,402800.0
2014-03-27 15:00:00,9.23,9.27,9.23,9.27,804800.0,6.6957,6.7248,6.6957,6.7248,804800.0
2014-03-27 15:10:00,9.27,9.29,9.24,9.28,1053600.0,6.7248,6.7393,6.703,6.732,1053600.0
2014-03-27 15:20:00,9.28,9.34,9.28,9.33,678000.0,6.732,6.7755,6.732,6.7683,678000.0
2014-03-27 15:30:00,9.34,9.34,9.28,9.29,977600.0,6.7755,6.7755,6.732,6.7393,977600.0
2014-03-27 15:40:00,9.29,9.34,9.27,9.34,1360800.0,6.7393,6.7755,6.7248,6.7755,1360800.0
2014-03-27 15:50:00,9.33,9.36,9.33,9.34,3302800.0,6.7683,6.7901,6.7683,6.7755,3302800.0
2014-03-28 09:30:00,9.34,9.53,9.34,9.48,806800.0,6.7755,6.9134,6.7755,6.8771,806800.0
2014-03-28 09:40:00,9.47,9.48,9.38,9.38,480800.0,6.8698,6.8771,6.8046,6.8046,480800.0
2014-03-28 09:50:00,9.38,9.47,9.38,9.42,345600.0,6.8046,6.8698,6.8046,6.8336,345600.0
2014-03-28 10:00:00,9.41,9.55,9.41,9.52,428000.0,6.8263,6.9279,6.8263,6.9061,428000.0
2014-03-28 10:10:00,9.52,9.63,9.52,9.58,535600.0,6.9061,6.9859,6.9061,6.9496,535600.0
2014-03-28 10:20:00,9.58,9.62,9.56,9.59,318000.0,6.9496,6.9787,6.9351,6.9569,318000.0
2014-03-28 10:30:00,9.59,9.66,9.59,9.63,407600.0,6.9569,7.0077,6.9569,6.9859,407600.0
2014-03-28 10:40:00,9.63,9.72,9.63,9.71,658800.0,6.9859,7.0512,6.9859,7.044,658800.0
2014-03-28 10:50:00,9.71,9.71,9.65,9.67,320400.0,7.044,7.044,7.0004,7.0149,320400.0
2014-03-28 11:00:00,9.67,9.68,9.63,9.67,264400.0,7.0149,7.0222,6.9859,7.0149,264400.0
2014-03-28 11:10:00,9.67,9.69,9.65,9.69,223600.0,7.0149,7.0294,7.0004,7.0294,223600.0
2014-03-28 11:20:00,9.69,9.69,9.65,9.68,287200.0,7.0294,7.0294,7.0004,7.0222,287200.0
2014-03-28 11:30:00,9.68,9.77,9.68,9.74,769200.0,7.0222,7.0875,7.0222,7.0657,769200.0
2014-03-28 11:40:00,9.74,9.79,9.74,9.79,433600.0,7.0657,7.102,7.0657,7.102,433600.0
2014-03-28 11:50:00,9.79,9.84,9.78,9.84,331200.0,7.102,7.1383,7.0947,7.1383,331200.0
2014-03-28 12:00:00,9.84,9.89,9.8,9.87,461600.0,7.1383,7.1745,7.1092,7.16,461600.0
2014-03-28 12:10:00,9.87,9.94,9.86,9.93,518000.0,7.16,7.2108,7.1528,7.2035,518000.0
2014-03-28 12:20:00,9.93,10.0,9.92,9.99,682000.0,7.2035,7.2543,7.1963,7.2471,682000.0
2014-03-28 12:30:00,9.99,10.03,9.93,9.95,612800.0,7.2471,7.2761,7.2035,7.2181,612800.0
2014-03-28 12:40:00,9.95,9.95,9.88,9.9,340000.0,7.2181,7.2181,7.1673,7.1818,340000.0
2014-03-28 12:50:00,9.9,9.97,9.89,9.97,340000.0,7.1818,7.2326,7.1745,7.2326,340000.0
2014-03-28 13:00:00,9.97,9.98,9.88,9.88,317600.0,7.2326,7.2398,7.1673,7.1673,317600.0
2014-03-28 13:10:00,9.88,9.88,9.82,9.84,319200.0,7.1673,7.1673,7.1238,7.1383,319200.0
2014-03-28 13:20:00,9.84,9.88,9.83,9.85,760000.0,7.1383,7.1673,7.131,7.1455,760000.0
2014-03-28 13:30:00,9.85,9.86,9.81,9.85,631600.0,7.1455,7.1528,7.1165,7.1455,631600.0
2014-03-28 13:40:00,9.85,9.99,9.85,9.95,1738000.0,7.1455,7.2471,7.1455,7.2181,1738000.0
2014-03-28 13:50:00,9.95,9.99,9.95,9.97,304400.0,7.2181,7.2471,7.2181,7.2326,304400.0
2014-03-28 14:00:00,9.97,9.98,9.95,9.97,531200.0,7.2326,7.2398,7.2181,7.2326,531200.0
2014-03-28 14:10:00,9.97,9.98,9.94,9.95,732400.0,7.2326,7.2398,7.2108,7.2181,732400.0
2014-03-28 14:20:00,9.95,9.97,9.94,9.96,417600.0,7.2181,7.2326,7.2108,7.2253,417600.0
2014-03-28 14:30:00,9.97,9.98,9.93,9.94,374000.0,7.2326,7.2398,7.2035,7.2108,374000.0
2014-03-28 14:40:00,9.94,9.97,9.94,9.96,472000.0,7.2108,7.2326,7.2108,7.2253,472000.0
2014-03-28 14:50:00,9.96,10.06,9.95,9.99,1211200.0,7.2253,7.2979,7.2181,7.2471,1211200.0
2014-03-28 15:00:00,9.99,10.0,9.96,9.97,439200.0,7.2471,7.2543,7.2253,7.2326,439200.0
2014-03-28 15:10:00,9.97,10.0,9.94,9.97,715200.0,7.2326,7.2543,7.2108,7.2326,715200.0
2014-03-28 15:20:00,9.97,9.99,9.96,9.98,450000.0,7.2326,7.2471,7.2253,7.2398,450000.0
2014-03-28 15:30:00,9.97,10.11,9.97,10.09,1871200.0,7.2326,7.3341,7.2326,7.3196,1871200.0
2014-03-28 15:40:00,10.09,10.14,10.09,10.13,1334800.0,7.3196,7.3559,7.3196,7.3486,1334800.0
2014-03-28 15:50:00,10.13,10.16,10.1,10.16,2634000.0,7.3486,7.3704,7.3269,7.3704,2634000.0
2014-03-31 09:30:00,10.18,10.25,10.06,10.25,742400.0,7.3849,7.4357,7.2979,7.4357,742400.0
2014-03-31 09:40:00,10.24,10.27,10.16,10.16,577600.0,7.4284,7.4502,7.3704,7.3704,577600.0
2014-03-31 09:50:00,10.16,10.25,10.16,10.22,358800.0,7.3704,7.4357,7.3704,7.4139,358800.0
2014-03-31 10:00:00,10.22,10.23,10.16,10.19,276000.0,7.4139,7.4212,7.3704,7.3922,276000.0
2014-03-31 10:10:00,10.18,10.22,10.17,10.21,264400.0,7.3849,7.4139,7.3777,7.4067,264400.0
2014-03-31 10:20:00,10.21,10.26,10.19,10.24,309200.0,7.4067,7.4429,7.3922,7.4284,309200.0
2014-03-31 10:30:00,10.24,10.3,10.22,10.23,405600.0,7.4284,7.472,7.4139,7.4212,405600.0
2014-03-31 10:40:00,10.23,10.27,10.22,10.22,269200.0,7.4212,7.4502,7.4139,7.4139,269200.0
2014-03-31 10:50:00,10.22,10.24,10.21,10.24,262800.0,7.4139,7.4284,7.4067,7.4284,262800.0
2014-03-31 11:00:00,10.24,10.26,10.22,10.26,217600.0,7.4284,7.4429,7.4139,7.4429,217600.0
2014-03-31 11:10:00,10.26,10.29,10.24,10.25,288000.0,7.4429,7.4647,7.4284,7.4357,288000.0
2014-03-31 11:20:00,10.25,10.26,10.23,10.26,121600.0,7.4357,7.4429,7.4212,7.4429,121600.0
2014-03-31 11:30:00,10.26,10.26,10.22,10.24,252400.0,7.4429,7.4429,7.4139,7.4284,252400.0
2014-03-31 11:40:00,10.24,10.29,10.24,10.26,173200.0,7.4284,7.4647,7.4284,7.4429,173200.0
2014-03-31 11:50:00,10.26,10.31,10.26,10.27,340000.0,7.4429,7.4792,7.4429,7.4502,340000.0
2014-03-31 12:00:00,10.27,10.31,10.27,10.31,287600.0,7.4502,7.4792,7.4502,7.4792,287600.0
2014-03-31 12:10:00,10.31,10.32,10.3,10.3,125600.0,7.4792,7.4865,7.472,7.472,125600.0
2014-03-31 12:20:00,10.3,10.32,10.28,10.31,199200.0,7.472,7.4865,7.4575,7.4792,199200.0
2014-03-31 12:30:00,10.31,10.33,10.3,10.32,223200.0,7.4792,7.4937,7.472,7.4865,223200.0
2014-03-31 12:40:00,10.32,10.34,10.32,10.34,209200.0,7.4865,7.501,7.4865,7.501,209200.0
2014-03-31 12:50:00,10.34,10.37,10.33,10.36,282800.0,7.501,7.5227,7.4937,7.5155,282800.0
2014-03-31 13:00:00,10.36,10.39,10.36,10.39,189200.0,7.5155,7.5372,7.5155,7.5372,189200.0
2014-03-31 13:10:00,10.38,10.39,10.36,10.36,264800.0,7.53,7.5372,7.5155,7.5155,264800.0
2014-03-31 13:20:00,10.36,10.38,10.35,10.35,322800.0,7.5155,7.53,7.5082,7.5082,322800.0
2014-03-31 13:30:00,10.35,10.35,10.31,10.32,315200.0,7.5082,7.5082,7.4792,7.4865,315200.0
2014-03-31 13:40:00,10.32,10.33,10.31,10.32,257600.0,7.4865,7.4937,7.4792,7.4865,257600.0
2014-03-31 13:50:00,10.32,10.34,10.29,10.3,176000.0,7.4865,7.501,7.4647,7.472,176000.0
2014-03-31 14:00:00,10.3,10.31,10.29,10.31,183600.0,7.472,7.4792,7.4647,7.4792,183600.0
2014-03-31 14:10:00,10.31,10.32,10.3,10.31,175200.0,7.4792,7.4865,7.472,7.4792,175200.0
2014-03-31 14:20:00,10.31,10.31,10.27,10.28,255200.0,7.4792,7.4792,7.4502,7.4575,255200.0
2014-03-31 14:30:00,10.28,10.29,10.25,10.27,286800.0,7.4575,7.4647,7.4357,7.4502,286800.0
2014-03-31 14:40:00,10.27,10.3,10.27,10.3,141200.0,7.4502,7.472,7.4502,7.472,141200.0
2014-03-31 14:50:00,10.3,10.34,10.3,10.33,208000.0,7.472,7.501,7.472,7.4937,208000.0
2014-03-31 15:00:00,10.33,10.33,10.28,10.32,365600.0,7.4937,7.4937,7.4575,7.4865,365600.0
2014-03-31 15:10:00,10.32,10.33,10.28,10.29,716000.0,7.4865,7.4937,7.4575,7.4647,716000.0
2014-03-31 15:20:00,10.29,10.31,10.27,10.3,776000.0,7.4647,7.4792,7.4502,7.472,776000.0
2014-03-31 15:30:00,10.3,10.31,10.28,10.28,544800.0,7.472,7.4792,7.4575,7.4575,544800.0
2014-03-31 15:40:00,10.28,10.28,10.27,10.27,1021200.0,7.4575,7.4575,7.4502,7.4502,1021200.0
2014-03-31 15:50:00,10.27,10.28,10.27,10.28,1650400.0,7.4502,7.4575,7.4502,7.4575,1650400.0
2014-04-01 09:30:00,10.26,10.36,10.24,10.35,409200.0,7.4429,7.5155,7.4284,7.5082,409200.0
2014-04-01 09:40:00,10.34,10.43,10.31,10.4,276000.0,7.501,7.5663,7.4792,7.5445,276000.0
2014-04-01 09:50:00,10.4,10.45,10.37,10.44,599200.0,7.5445,7.5808,7.5227,7.5735,599200.0
2014-04-01 10:00:00,10.44,10.47,10.42,10.44,395600.0,7.5735,7.5953,7.559,7.5735,395600.0
2014-04-01 10:10:00,10.44,10.47,10.42,10.47,193200.0,7.5735,7.5953,7.559,7.5953,193200.0
2014-04-01 10:20:00,10.47,10.5,10.45,10.49,286400.0,7.5953,7.617,7.5808,7.6098,286400.0
2014-04-01 10:30:00,10.49,10.55,10.49,10.53,557600.0,7.6098,7.6533,7.6098,7.6388,557600.0
2014-04-01 10:40:00,10.53,10.55,10.51,10.54,226000.0,7.6388,7.6533,7.6243,7.6461,226000.0
2014-04-01 10:50:00,10.54,10.54,10.48,10.53,194400.0,7.6461,7.6461,7.6025,7.6388,194400.0
2014-04-01 11:00:00,10.53,10.53,10.47,10.49,392800.0,7.6388,7.6388,7.5953,7.6098,392800.0
2014-04-01 11:10:00,10.49,10.49,10.46,10.47,173600.0,7.6098,7.6098,7.588,7.5953,173600.0
2014-04-01 11:20:00,10.47,10.49,10.45,10.47,610800.0,7.5953,7.6098,7.5808,7.5953,610800.0
2014-04-01 11:30:00,10.47,10.5,10.46,10.46,358400.0,7.5953,7.617,7.588,7.588,358400.0
2014-04-01 11:40:00,10.46,10.49,10.46,10.49,663200.0,7.588,7.6098,7.588,7.6098,663200.0
2014-04-01 11:50:00,10.49,10.52,10.46,10.46,370800.0,7.6098,7.6316,7.588,7.588,370800.0
2014-04-01 12:00:00,10.46,10.48,10.45,10.48,173600.0,7.588,7.6025,7.5808,7.6025,173600.0
2014-04-01 12:10:00,10.47,10.5,10.47,10.49,163600.0,7.5953,7.617,7.5953,7.6098,163600.0
2014-04-01 12:20:00,10.49,10.5,10.46,10.47,199600.0,7.6098,7.617,7.588,7.5953,199600.0
2014-04-01 12:30:00,10.46,10.48,10.45,10.47,291200.0,7.588,7.6025,7.5808,7.5953,291200.0
2014-04-01 12:40:00,10.47,10.49,10.45,10.47,197200.0,7.5953,7.6098,7.5808,7.5953,197200.0
2014-04-01 12:50:00,10.48,10.49,10.46,10.49,161200.0,7.6025,7.6098,7.588,7.6098,161200.0
2014-04-01 13:00:00,10.48,10.51,10.47,10.49,238800.0,7.6025,7.6243,7.5953,7.6098,238800.0
2014-04-01 13:10:00,10.49,10.53,10.48,10.52,247200.0,7.6098,7.6388,7.6025,7.6316,247200.0
2014-04-01 13:20:00,10.52,10.52,10.47,10.49,129200.0,7.6316,7.6316,7.5953,7.6098,129200.0
2014-04-01 13:30:00,10.49,10.49,10.47,10.49,145200.0,7.6098,7.6098,7.5953,7.6098,145200.0
2014-04-01 13:40:00,10.49,10.52,10.48,10.52,170000.0,7.6098,7.6316,7.6025,7.6316,170000.0
2014-04-01 13:50:00,10.51,10.53,10.51,10.53,152000.0,7.6243,7.6388,7.6243,7.6388,152000.0
2014-04-01 14:00:00,10.53,10.59,10.52,10.56,654800.0,7.6388,7.6823,7.6316,7.6606,654800.0
2014-04-01 14:10:00,10.56,10.56,10.54,10.54,193600.0,7.6606,7.6606,7.6461,7.6461,193600.0
2014-04-01 14:20:00,10.54,10.61,10.54,10.61,477200.0,7.6461,7.6968,7.6461,7.6968,477200.0
2014-04-01 14:30:00,10.61,10.64,10.58,10.64,526400.0,7.6968,7.7186,7.6751,7.7186,526400.0
2014-04-01 14:40:00,10.64,10.65,10.57,10.59,737200.0,7.7186,7.7259,7.6678,7.6823,737200.0
2014-04-01 14:50:00,10.59,10.67,10.59,10.65,598000.0,7.6823,7.7404,7.6823,7.7259,598000.0
2014-04-01 15:00:00,10.66,10.68,10.63,10.63,361200.0,7.7331,7.7476,7.7114,7.7114,361200.0
2014-04-01 15:10:00,10.63,10.63,10.61,10.62,361200.0,7.7114,7.7114,7.6968,7.7041,361200.0
2014-04-01 15:20:00,10.63,10.66,10.63,10.63,518000.0,7.7114,7.7331,7.7114,7.7114,518000.0
2014-04-01 15:30:00,10.63,10.65,10.62,10.64,666000.0,7.7114,7.7259,7.7041,7.7186,666000.0
2014-04-01 15:40:00,10.64,10.65,10.63,10.65,948400.0,7.7186,7.7259,7.7114,7.7259,948400.0
2014-04-01 15:50:00,10.65,10.65,10.62,10.65,1416400.0,7.7259,7.7259,7.7041,7.7259,1416400.0
2014-04-02 09:30:00,10.65,10.72,10.61,10.7,626400.0,7.7259,7.7766,7.6968,7.7621,626400.0
2014-04-02 09:40:00,10.7,10.76,10.63,10.73,718400.0,7.7621,7.8057,7.7114,7.7839,718400.0
2014-04-02 09:50:00,10.73,10.78,10.72,10.77,436000.0,7.7839,7.8202,7.7766,7.8129,436000.0
2014-04-02 10:00:00,10.77,10.83,10.75,10.82,348400.0,7.8129,7.8564,7.7984,7.8492,348400.0
2014-04-02 10:10:00,10.82,10.83,10.75,10.78,357600.0,7.8492,7.8564,7.7984,7.8202,357600.0
2014-04-02 10:20:00,10.78,10.8,10.75,10.79,248800.0,7.8202,7.8347,7.7984,7.8274,248800.0
2014-04-02 10:30:00,10.8,10.83,10.78,10.79,305200.0,7.8347,7.8564,7.8202,7.8274,305200.0
2014-04-02 10:40:00,10.79,10.82,10.78,10.81,285200.0,7.8274,7.8492,7.8202,7.8419,285200.0
2014-04-02 10:50:00,10.81,10.81,10.78,10.81,172000.0,7.8419,7.8419,7.8202,7.8419,172000.0
2014-04-02 11:00:00,10.81,10.86,10.78,10.78,746400.0,7.8419,7.8782,7.8202,7.8202,746400.0
2014-04-02 11:10:00,10.78,10.79,10.74,10.76,855200.0,7.8202,7.8274,7.7911,7.8057,855200.0
2014-04-02 11:20:00,10.76,10.76,10.72,10.74,454800.0,7.8057,7.8057,7.7766,7.7911,454800.0
2014-04-02 11:30:00,10.74,10.76,10.72,10.75,604000.0,7.7911,7.8057,7.7766,7.7984,604000.0
2014-04-02 11:40:00,10.75,10.76,10.73,10.74,458000.0,7.7984,7.8057,7.7839,7.7911,458000.0
2014-04-02 11:50:00,10.74,10.75,10.72,10.75,437600.0,7.7911,7.7984,7.7766,7.7984,437600.0
2014-04-02 12:00:00,10.75,10.76,10.72,10.75,242800.0,7.7984,7.8057,7.7766,7.7984,242800.0
2014-04-02 12:10:00,10.75,10.76,10.74,10.74,230400.0,7.7984,7.8057,7.7911,7.7911,230400.0
2014-04-02 12:20:00,10.74,10.79,10.74,10.76,220800.0,7.7911,7.8274,7.7911,7.8057,220800.0
2014-04-02 12:30:00,10.76,10.76,10.74,10.76,206800.0,7.8057,7.8057,7.7911,7.8057,206800.0
2014-04-02 12:40:00,10.76,10.76,10.74,10.75,263200.0,7.8057,7.8057,7.7911,7.7984,263200.0
2014-04-02 12:50:00,10.76,10.77,10.74,10.77,184000.0,7.8057,7.8129,7.7911,7.8129,184000.0
2014-04-02 13:00:00,10.77,10.8,10.76,10.76,276800.0,7.8129,7.8347,7.8057,7.8057,276800.0
2014-04-02 13:10:00,10.76,10.78,10.75,10.77,500400.0,7.8057,7.8202,7.7984,7.8129,500400.0
2014-04-02 13:20:00,10.77,10.81,10.75,10.81,280000.0,7.8129,7.8419,7.7984,7.8419,280000.0
2014-04-02 13:30:00,10.81,10.81,10.8,10.8,212800.0,7.8419,7.8419,7.8347,7.8347,212800.0
2014-04-02 13:40:00,10.8,10.82,10.8,10.82,248800.0,7.8347,7.8492,7.8347,7.8492,248800.0
2014-04-02 13:50:00,10.82,10.83,10.8,10.8,334400.0,7.8492,7.8564,7.8347,7.8347,334400.0
2014-04-02 14:00:00,10.8,10.83,10.79,10.83,353600.0,7.8347,7.8564,7.8274,7.8564,353600.0
2014-04-02 14:10:00,10.83,10.83,10.8,10.81,145200.0,7.8564,7.8564,7.8347,7.8419,145200.0
2014-04-02 14:20:00,10.8,10.81,10.79,10.81,172000.0,7.8347,7.8419,7.8274,7.8419,172000.0
2014-04-02 14:30:00,10.81,10.82,10.79,10.81,318800.0,7.8419,7.8492,7.8274,7.8419,318800.0
2014-04-02 14:40:00,10.81,10.81,10.79,10.8,203200.0,7.8419,7.8419,7.8274,7.8347,203200.0
2014-04-02 14:50:00,10.8,10.82,10.79,10.82,396800.0,7.8347,7.8492,7.8274,7.8492,396800.0
2014-04-02 15:00:00,10.82,10.82,10.8,10.8,323600.0,7.8492,7.8492,7.8347,7.8347,323600.0
2014-04-02 15:10:00,10.8,10.86,10.8,10.85,352400.0,7.8347,7.8782,7.8347,7.8709,352400.0
2014-04-02 15:20:00,10.85,10.85,10.83,10.85,346800.0,7.8709,7.8709,7.8564,7.8709,346800.0
2014-04-02 15:30:00,10.85,10.85,10.84,10.85,527200.0,7.8709,7.8709,7.8637,7.8709,527200.0
2014-04-02 15:40:00,10.85,10.85,10.84,10.85,704000.0,7.8709,7.8709,7.8637,7.8709,704000.0
2014-04-02 15:50:00,10.85,10.85,10.84,10.84,1583200.0,7.8709,7.8709,7.8637,7.8637,1583200.0
2014-04-03 09:30:00,10.88,11.0,10.85,11.0,581600.0,7.8927,7.9798,7.8709,7.9798,581600.0
2014-04-03 09:40:00,10.99,11.0,10.96,11.0,556400.0,7.9725,7.9798,7.9507,7.9798,556400.0
2014-04-03 09:50:00,11.0,11.06,10.99,11.02,934800.0,7.9798,8.0233,7.9725,7.9943,934800.0
2014-04-03 10:00:00,11.02,11.03,11.0,11.01,364800.0,7.9943,8.0015,7.9798,7.987,364800.0
2014-04-03 10:10:00,11.01,11.02,10.97,10.99,629200.0,7.987,7.9943,7.958,7.9725,629200.0
2014-04-03 10:20:00,10.99,11.0,10.96,10.97,402800.0,7.9725,7.9798,7.9507,7.958,402800.0
2014-04-03 10:30:00,10.97,10.99,10.91,10.93,531200.0,7.958,7.9725,7.9145,7.929,531200.0
2014-04-03 10:40:00,10.93,10.98,10.93,10.95,460000.0,7.929,7.9653,7.929,7.9435,460000.0
2014-04-03 10:50:00,10.95,10.96,10.93,10.95,214400.0,7.9435,7.9507,7.929,7.9435,214400.0
2014-04-03 11:00:00,10.95,10.96,10.94,10.96,266400.0,7.9435,7.9507,7.9362,7.9507,266400.0
2014-04-03 11:10:00,10.96,10.98,10.95,10.96,198000.0,7.9507,7.9653,7.9435,7.9507,198000.0
2014-04-03 11:20:00,10.96,10.99,10.96,10.97,322000.0,7.9507,7.9725,7.9507,7.958,322000.0
2014-04-03 11:30:00,10.97,10.98,10.94,10.95,286400.0,7.958,7.9653,7.9362,7.9435,286400.0
2014-04-03 11:40:00,10.96,10.96,10.9,10.9,368000.0,7.9507,7.9507,7.9072,7.9072,368000.0
2014-04-03 11:50:00,10.9,10.95,10.88,10.9,284000.0,7.9072,7.9435,7.8927,7.9072,284000.0
2014-04-03 12:00:00,10.9,10.9,10.86,10.9,220800.0,7.9072,7.9072,7.8782,7.9072,220800.0
2014-04-03 12:10:00,10.9,10.93,10.9,10.93,210800.0,7.9072,7.929,7.9072,7.929,210800.0
2014-04-03 12:20:00,10.93,10.94,10.91,10.92,160800.0,7.929,7.9362,7.9145,7.9217,160800.0
2014-04-03 12:30:00,10.92,10.94,10.91,10.94,166800.0,7.9217,7.9362,7.9145,7.9362,166800.0
2014-04-03 12:40:00,10.94,10.99,10.94,10.97,408400.0,7.9362,7.9725,7.9362,7.958,408400.0
2014-04-03 12:50:00,10.97,10.99,10.96,10.96,271200.0,7.958,7.9725,7.9507,7.9507,271200.0
2014-04-03 13:00:00,10.96,10.98,10.95,10.98,309600.0,7.9507,7.9653,7.9435,7.9653,309600.0
2014-04-03 13:10:00,10.98,11.01,10.97,10.98,272000.0,7.9653,7.987,7.958,7.9653,272000.0
2014-04-03 13:20:00,10.98,11.01,10.97,11.01,166400.0,7.9653,7.987,7.958,7.987,166400.0
2014-04-03 13:30:00,11.01,11.03,10.99,11.0,393200.0,7.987,8.0015,7.9725,7.9798,393200.0
2014-04-03 13:40:00,11.01,11.07,11.01,11.06,356000.0,7.987,8.0305,7.987,8.0233,356000.0
2014-04-03 13:50:00,11.06,11.08,11.06,11.07,213600.0,8.0233,8.0378,8.0233,8.0305,213600.0
2014-04-03 14:00:00,11.07,11.07,11.02,11.04,338400.0,8.0305,8.0305,7.9943,8.0088,338400.0
2014-04-03 14:10:00,11.04,11.04,11.0,11.0,250400.0,8.0088,8.0088,7.9798,7.9798,250400.0
2014-04-03 14:20:00,11.0,11.02,11.0,11.01,324400.0,7.9798,7.9943,7.9798,7.987,324400.0
2014-04-03 14:30:00,11.0,11.0,10.96,10.96,790000.0,7.9798,7.9798,7.9507,7.9507,790000.0
2014-04-03 14:40:00,10.96,11.01,10.95,11.0,414000.0,7.9507,7.987,7.9435,7.9798,414000.0
2014-04-03 14:50:00,11.0,11.03,10.99,11.03,489600.0,7.9798,8.0015,7.9725,8.0015,489600.0
2014-04-03 15:00:00,11.03,11.07,11.02,11.06,543600.0,8.0015,8.0305,7.9943,8.0233,543600.0
2014-04-03 15:10:00,11.06,11.06,11.04,11.06,479600.0,8.0233,8.0233,8.0088,8.0233,479600.0
2014-04-03 15:20:00,11.06,11.09,11.06,11.09,500400.0,8.0233,8.0451,8.0233,8.0451,500400.0
2014-04-03 15:30:00,11.09,11.1,11.09,11.1,540000.0,8.0451,8.0523,8.0451,8.0523,540000.0
2014-04-03 15:40:00,11.1,11.12,11.1,11.1,1619200.0,8.0523,8.0668,8.0523,8.0523,1619200.0
2014-04-03 15:50:00,11.1,11.1,11.09,11.1,2072800.0,8.0523,8.0523,8.0451,8.0523,2072800.0
2014-04-04 09:30:00,11.36,11.37,11.13,11.36,1612400.0,8.2409,8.2482,8.0741,8.2409,1612400.0
2014-04-04 09:40:00,11.36,11.37,11.17,11.2,974800.0,8.2409,8.2482,8.1031,8.1248,974800.0
2014-04-04 09:50:00,11.2,11.2,11.07,11.13,754000.0,8.1248,8.1248,8.0305,8.0741,754000.0
2014-04-04 10:00:00,11.13,11.14,11.04,11.05,580000.0,8.0741,8.0813,8.0088,8.016,580000.0
2014-04-04 10:10:00,11.05,11.14,11.02,11.13,888800.0,8.016,8.0813,7.9943,8.0741,888800.0
2014-04-04 10:20:00,11.13,11.15,11.07,11.12,355200.0,8.0741,8.0886,8.0305,8.0668,355200.0
2014-04-04 10:30:00,11.12,11.13,11.09,11.09,357200.0,8.0668,8.0741,8.0451,8.0451,357200.0
2014-04-04 10:40:00,11.09,11.13,11.08,11.11,261200.0,8.0451,8.0741,8.0378,8.0596,261200.0
2014-04-04 10:50:00,11.11,11.13,11.09,11.12,363200.0,8.0596,8.0741,8.0451,8.0668,363200.0
2014-04-04 11:00:00,11.12,11.13,11.05,11.06,419200.0,8.0668,8.0741,8.016,8.0233,419200.0
2014-04-04 11:10:00,11.06,11.07,10.98,10.98,611200.0,8.0233,8.0305,7.9653,7.9653,611200.0
2014-04-04 11:20:00,10.98,10.98,10.94,10.95,458800.0,7.9653,7.9653,7.9362,7.9435,458800.0
2014-04-04 11:30:00,10.95,10.99,10.95,10.97,330000.0,7.9435,7.9725,7.9435,7.958,330000.0
2014-04-04 11:40:00,10.97,10.98,10.83,10.84,708800.0,7.958,7.9653,7.8564,7.8637,708800.0
2014-04-04 11:50:00,10.84,10.85,10.81,10.81,590000.0,7.8637,7.8709,7.8419,7.8419,590000.0
2014-04-04 12:00:00,10.81,10.81,10.72,10.72,619200.0,7.8419,7.8419,7.7766,7.7766,619200.0
2014-04-04 12:10:00,10.72,10.77,10.69,10.75,550000.0,7.7766,7.8129,7.7549,7.7984,550000.0
2014-04-04 12:20:00,10.76,10.77,10.72,10.72,400400.0,7.8057,7.8129,7.7766,7.7766,400400.0
2014-04-04 12:30:00,10.72,10.75,10.71,10.71,336800.0,7.7766,7.7984,7.7694,7.7694,336800.0
2014-04-04 12:40:00,10.71,10.71,10.65,10.66,611200.0,7.7694,7.7694,7.7259,7.7331,611200.0
2014-04-04 12:50:00,10.66,10.66,10.6,10.62,586000.0,7.7331,7.7331,7.6896,7.7041,586000.0
2014-04-04 13:00:00,10.62,10.74,10.62,10.72,689200.0,7.7041,7.7911,7.7041,7.7766,689200.0
2014-04-04 13:10:00,10.72,10.74,10.71,10.73,315200.0,7.7766,7.7911,7.7694,7.7839,315200.0
2014-04-04 13:20:00,10.73,10.75,10.65,10.65,533600.0,7.7839,7.7984,7.7259,7.7259,533600.0
2014-04-04 13:30:00,10.65,10.7,10.65,10.66,478800.0,7.7259,7.7621,7.7259,7.7331,478800.0
2014-04-04 13:40:00,10.65,10.66,10.63,10.63,385200.0,7.7259,7.7331,7.7114,7.7114,385200.0
2014-04-04 13:50:00,10.63,10.65,10.63,10.63,326800.0,7.7114,7.7259,7.7114,7.7114,326800.0
2014-04-04 14:00:00,10.64,10.65,10.6,10.6,540400.0,7.7186,7.7259,7.6896,7.6896,540400.0
2014-04-04 14:10:00,10.61,10.66,10.6,10.65,398800.0,7.6968,7.7331,7.6896,7.7259,398800.0
2014-04-04 14:20:00,10.65,10.67,10.63,10.64,329200.0,7.7259,7.7404,7.7114,7.7186,329200.0
2014-04-04 14:30:00,10.64,10.65,10.62,10.62,418800.0,7.7186,7.7259,7.7041,7.7041,418800.0
2014-04-04 14:40:00,10.62,10.63,10.6,10.6,391200.0,7.7041,7.7114,7.6896,7.6896,391200.0
2014-04-04 14:50:00,10.6,10.64,10.6,10.63,450800.0,7.6896,7.7186,7.6896,7.7114,450800.0
2014-04-04 15:00:00,10.63,10.64,10.59,10.6,475600.0,7.7114,7.7186,7.6823,7.6896,475600.0
2014-04-04 15:10:00,10.6,10.66,10.6,10.66,576800.0,7.6896,7.7331,7.6896,7.7331,576800.0
2014-04-04 15:20:00,10.66,10.7,10.65,10.7,710800.0,7.7331,7.7621,7.7259,7.7621,710800.0
2014-04-04 15:30:00,10.7,10.71,10.69,10.69,595200.0,7.7621,7.7694,7.7549,7.7549,595200.0
2014-04-04 15:40:00,10.69,10.71,10.69,10.71,1044800.0,7.7549,7.7694,7.7549,7.7694,1044800.0
2014-04-04 15:50:00,10.71,10.72,10.7,10.72,1517200.0,7.7694,7.7766,7.7621,7.7766,1517200.0
2014-04-07 09:30:00,10.67,10.68,10.55,10.58,486800.0,7.7404,7.7476,7.6533,7.6751,486800.0
2014-04-07 09:40:00,10.58,10.6,10.52,10.58,431600.0,7.6751,7.6896,7.6316,7.6751,431600.0
2014-04-07 09:50:00,10.58,10.59,10.56,10.59,432800.0,7.6751,7.6823,7.6606,7.6823,432800.0
2014-04-07 10:00:00,10.59,10.6,10.56,10.6,380400.0,7.6823,7.6896,7.6606,7.6896,380400.0
2014-04-07 10:10:00,10.6,10.64,10.56,10.63,588000.0,7.6896,7.7186,7.6606,7.7114,588000.0
2014-04-07 10:20:00,10.63,10.68,10.62,10.65,327600.0,7.7114,7.7476,7.7041,7.7259,327600.0
2014-04-07 10:30:00,10.65,10.67,10.62,10.64,316800.0,7.7259,7.7404,7.7041,7.7186,316800.0
2014-04-07 10:40:00,10.64,10.65,10.62,10.64,346000.0,7.7186,7.7259,7.7041,7.7186,346000.0
2014-04-07 10:50:00,10.64,10.7,10.63,10.7,382000.0,7.7186,7.7621,7.7114,7.7621,382000.0
2014-04-07 11:00:00,10.7,10.72,10.66,10.66,404800.0,7.7621,7.7766,7.7331,7.7331,404800.0
2014-04-07 11:10:00,10.66,10.67,10.63,10.65,171600.0,7.7331,7.7404,7.7114,7.7259,171600.0
2014-04-07 11:20:00,10.65,10.66,10.61,10.64,192400.0,7.7259,7.7331,7.6968,7.7186,192400.0
2014-04-07 11:30:00,10.64,10.69,10.64,10.68,146400.0,7.7186,7.7549,7.7186,7.7476,146400.0
2014-04-07 11:40:00,10.68,10.69,10.65,10.67,231200.0,7.7476,7.7549,7.7259,7.7404,231200.0
2014-04-07 11:50:00,10.67,10.67,10.65,10.66,203200.0,7.7404,7.7404,7.7259,7.7331,203200.0
2014-04-07 12:00:00,10.65,10.66,10.63,10.64,326800.0,7.7259,7.7331,7.7114,7.7186,326800.0
2014-04-07 12:10:00,10.64,10.65,10.61,10.63,432800.0,7.7186,7.7259,7.6968,7.7114,432800.0
2014-04-07 12:20:00,10.63,10.67,10.62,10.65,194400.0,7.7114,7.7404,7.7041,7.7259,194400.0
2014-04-07 12:30:00,10.65,10.69,10.65,10.69,230400.0,7.7259,7.7549,7.7259,7.7549,230400.0
2014-04-07 12:40:00,10.69,10.71,10.67,10.67,201600.0,7.7549,7.7694,7.7404,7.7404,201600.0
2014-04-07 12:50:00,10.67,10.72,10.67,10.72,232400.0,7.7404,7.7766,7.7404,7.7766,232400.0
2014-04-07 13:00:00,10.72,10.72,10.67,10.7,326800.0,7.7766,7.7766,7.7404,7.7621,326800.0
2014-04-07 13:10:00,10.7,10.74,10.7,10.7,255600.0,7.7621,7.7911,7.7621,7.7621,255600.0
2014-04-07 13:20:00,10.7,10.74,10.69,10.71,282400.0,7.7621,7.7911,7.7549,7.7694,282400.0
2014-04-07 13:30:00,10.7,10.72,10.69,10.71,240400.0,7.7621,7.7766,7.7549,7.7694,240400.0
2014-04-07 13:40:00,10.71,10.73,10.7,10.73,388000.0,7.7694,7.7839,7.7621,7.7839,388000.0
2014-04-07 13:50:00,10.73,10.75,10.72,10.73,274800.0,7.7839,7.7984,7.7766,7.7839,274800.0
2014-04-07 14:00:00,10.73,10.76,10.72,10.75,379200.0,7.7839,7.8057,7.7766,7.7984,379200.0
2014-04-07 14:10:00,10.75,10.76,10.71,10.73,349200.0,7.7984,7.8057,7.7694,7.7839,349200.0
2014-04-07 14:20:00,10.73,10.74,10.71,10.74,416400.0,7.7839,7.7911,7.7694,7.7911,416400.0
2014-04-07 14:30:00,10.74,10.77,10.71,10.77,330400.0,7.7911,7.8129,7.7694,7.8129,330400.0
2014-04-07 14:40:00,10.77,10.83,10.76,10.83,450400.0,7.8129,7.8564,7.8057,7.8564,450400.0
2014-04-07 14:50:00,10.83,10.86,10.82,10.86,398400.0,7.8564,7.8782,7.8492,7.8782,398400.0
2014-04-07 15:00:00,10.86,10.9,10.85,10.9,830000.0,7.8782,7.9072,7.8709,7.9072,830000.0
2014-04-07 15:10:00,10.9,10.93,10.89,10.91,515600.0,7.9072,7.929,7.9,7.9145,515600.0
2014-04-07 15:20:00,10.91,10.93,10.89,10.92,465200.0,7.9145,7.929,7.9,7.9217,465200.0
2014-04-07 15:30:00,10.92,10.93,10.9,10.9,462000.0,7.9217,7.929,7.9072,7.9072,462000.0
2014-04-07 15:40:00,10.89,10.9,10.87,10.88,813200.0,7.9,7.9072,7.8855,7.8927,813200.0
2014-04-07 15:50:00,10.88,10.88,10.87,10.88,1159600.0,7.8927,7.8927,7.8855,7.8927,1159600.0
2014-04-08 09:30:00,10.89,10.99,10.85,10.97,677200.0,7.9,7.9725,7.8709,7.958,677200.0
2014-04-08 09:40:00,10.97,11.01,10.94,10.94,330400.0,7.958,7.987,7.9362,7.9362,330400.0
2014-04-08 09:50:00,10.94,10.95,10.87,10.91,270800.0,7.9362,7.9435,7.8855,7.9145,270800.0
2014-04-08 10:00:00,10.92,10.96,10.92,10.94,332400.0,7.9217,7.9507,7.9217,7.9362,332400.0
2014-04-08 10:10:00,10.94,10.97,10.93,10.95,692800.0,7.9362,7.958,7.929,7.9435,692800.0
2014-04-08 10:20:00,10.95,10.95,10.86,10.86,364400.0,7.9435,7.9435,7.8782,7.8782,364400.0
2014-04-08 10:30:00,10.86,10.93,10.85,10.92,223200.0,7.8782,7.929,7.8709,7.9217,223200.0
2014-04-08 10:40:00,10.93,10.95,10.92,10.93,254000.0,7.929,7.9435,7.9217,7.929,254000.0
2014-04-08 10:50:00,10.93,10.97,10.93,10.95,372800.0,7.929,7.958,7.929,7.9435,372800.0
2014-04-08 11:00:00,10.96,10.99,10.95,10.99,290000.0,7.9507,7.9725,7.9435,7.9725,290000.0
2014-04-08 11:10:00,10.99,11.02,10.96,11.01,236800.0,7.9725,7.9943,7.9507,7.987,236800.0
2014-04-08 11:20:00,11.01,11.02,10.97,10.97,252400.0,7.987,7.9943,7.958,7.958,252400.0
2014-04-08 11:30:00,10.97,11.01,10.97,10.99,304000.0,7.958,7.987,7.958,7.9725,304000.0
2014-04-08 11:40:00,10.99,11.01,10.97,10.99,654000.0,7.9725,7.987,7.958,7.9725,654000.0
2014-04-08 11:50:00,10.99,11.02,10.99,11.02,195600.0,7.9725,7.9943,7.9725,7.9943,195600.0
2014-04-08 12:00:00,11.01,11.02,10.97,10.99,244400.0,7.987,7.9943,7.958,7.9725,244400.0
2014-04-08 12:10:00,10.99,11.0,10.98,11.0,134800.0,7.9725,7.9798,7.9653,7.9798,134800.0
2014-04-08 12:20:00,11.0,11.03,10.99,11.02,198400.0,7.9798,8.0015,7.9725,7.9943,198400.0
2014-04-08 12:30:00,11.02,11.03,11.0,11.0,156000.0,7.9943,8.0015,7.9798,7.9798,156000.0
2014-04-08 12:40:00,11.0,11.0,10.97,10.98,188000.0,7.9798,7.9798,7.958,7.9653,188000.0
2014-04-08 12:50:00,10.98,10.98,10.92,10.92,278000.0,7.9653,7.9653,7.9217,7.9217,278000.0
2014-04-08 13:00:00,10.92,10.93,10.86,10.86,330000.0,7.9217,7.929,7.8782,7.8782,330000.0
2014-04-08 13:10:00,10.86,10.95,10.86,10.95,249200.0,7.8782,7.9435,7.8782,7.9435,249200.0
2014-04-08 13:20:00,10.95,11.02,10.95,11.01,166400.0,7.9435,7.9943,7.9435,7.987,166400.0
2014-04-08 13:30:00,11.02,11.02,10.97,10.97,192400.0,7.9943,7.9943,7.958,7.958,192400.0
2014-04-08 13:40:00,10.97,11.01,10.96,10.97,198800.0,7.958,7.987,7.9507,7.958,198800.0
2014-04-08 13:50:00,10.97,11.02,10.96,11.0,323200.0,7.958,7.9943,7.9507,7.9798,323200.0
2014-04-08 14:00:00,11.0,11.01,10.97,10.97,244800.0,7.9798,7.987,7.958,7.958,244800.0
2014-04-08 14:10:00,10.98,11.0,10.95,10.96,205600.0,7.9653,7.9798,7.9435,7.9507,205600.0
2014-04-08 14:20:00,10.96,11.0,10.94,10.99,304000.0,7.9507,7.9798,7.9362,7.9725,304000.0
2014-04-08 14:30:00,10.99,10.99,10.97,10.97,191200.0,7.9725,7.9725,7.958,7.958,191200.0
2014-04-08 14:40:00,10.97,10.98,10.91,10.95,637200.0,7.958,7.9653,7.9145,7.9435,637200.0
2014-04-08 14:50:00,10.95,10.99,10.95,10.96,350800.0,7.9435,7.9725,7.9435,7.9507,350800.0
2014-04-08 15:00:00,10.96,10.98,10.94,10.98,430800.0,7.9507,7.9653,7.9362,7.9653,430800.0
2014-04-08 15:10:00,10.98,10.98,10.93,10.93,338800.0,7.9653,7.9653,7.929,7.929,338800.0
2014-04-08 15:20:00,10.93,10.96,10.92,10.94,386800.0,7.929,7.9507,7.9217,7.9362,386800.0
2014-04-08 15:30:00,10.94,10.97,10.94,10.96,426000.0,7.9362,7.958,7.9362,7.9507,426000.0
2014-04-08 15:40:00,10.96,10.96,10.93,10.93,734000.0,7.9507,7.9507,7.929,7.929,734000.0
2014-04-08 15:50:00,10.93,10.94,10.93,10.94,1002800.0,7.929,7.9362,7.929,7.9362,1002800.0
2014-04-09 09:30:00,10.95,10.95,10.87,10.89,566000.0,7.9435,7.9435,7.8855,7.9,566000.0
2014-04-09 09:40:00,10.88,10.9,10.84,10.84,273600.0,7.8927,7.9072,7.8637,7.8637,273600.0
2014-04-09 09:50:00,10.84,10.86,10.79,10.79,326400.0,7.8637,7.8782,7.8274,7.8274,326400.0
2014-04-09 10:00:00,10.79,10.83,10.72,10.73,681200.0,7.8274,7.8564,7.7766,7.7839,681200.0
2014-04-09 10:10:00,10.74,10.76,10.7,10.72,729600.0,7.7911,7.8057,7.7621,7.7766,729600.0
2014-04-09 10:20:00,10.72,10.78,10.72,10.76,340800.0,7.7766,7.8202,7.7766,7.8057,340800.0
2014-04-09 10:30:00,10.76,10.83,10.75,10.78,400800.0,7.8057,7.8564,7.7984,7.8202,400800.0
2014-04-09 10:40:00,10.78,10.83,10.78,10.8,162400.0,7.8202,7.8564,7.8202,7.8347,162400.0
2014-04-09 10:50:00,10.8,10.83,10.79,10.82,153600.0,7.8347,7.8564,7.8274,7.8492,153600.0
2014-04-09 11:00:00,10.83,10.84,10.82,10.82,154800.0,7.8564,7.8637,7.8492,7.8492,154800.0
2014-04-09 11:10:00,10.82,10.88,10.82,10.86,238800.0,7.8492,7.8927,7.8492,7.8782,238800.0
2014-04-09 11:20:00,10.85,10.87,10.83,10.84,240800.0,7.8709,7.8855,7.8564,7.8637,240800.0
2014-04-09 11:30:00,10.84,10.85,10.82,10.83,171200.0,7.8637,7.8709,7.8492,7.8564,171200.0
2014-04-09 11:40:00,10.83,10.9,10.81,10.9,277200.0,7.8564,7.9072,7.8419,7.9072,277200.0
2014-04-09 11:50:00,10.9,10.91,10.87,10.88,164800.0,7.9072,7.9145,7.8855,7.8927,164800.0
2014-04-09 12:00:00,10.88,10.88,10.84,10.84,190400.0,7.8927,7.8927,7.8637,7.8637,190400.0
2014-04-09 12:10:00,10.84,10.85,10.82,10.83,244400.0,7.8637,7.8709,7.8492,7.8564,244400.0
2014-04-09 12:20:00,10.83,10.87,10.83,10.86,118400.0,7.8564,7.8855,7.8564,7.8782,118400.0
2014-04-09 12:30:00,10.86,10.87,10.84,10.85,182000.0,7.8782,7.8855,7.8637,7.8709,182000.0
2014-04-09 12:40:00,10.84,10.85,10.82,10.83,144000.0,7.8637,7.8709,7.8492,7.8564,144000.0
2014-04-09 12:50:00,10.82,10.84,10.8,10.81,142000.0,7.8492,7.8637,7.8347,7.8419,142000.0
2014-04-09 13:00:00,10.81,10.82,10.79,10.8,196000.0,7.8419,7.8492,7.8274,7.8347,196000.0
2014-04-09 13:10:00,10.79,10.8,10.78,10.8,114800.0,7.8274,7.8347,7.8202,7.8347,114800.0
2014-04-09 13:20:00,10.8,10.8,10.77,10.77,148400.0,7.8347,7.8347,7.8129,7.8129,148400.0
2014-04-09 13:30:00,10.77,10.79,10.76,10.76,150000.0,7.8129,7.8274,7.8057,7.8057,150000.0
2014-04-09 13:40:00,10.76,10.76,10.73,10.74,169200.0,7.8057,7.8057,7.7839,7.7911,169200.0
2014-04-09 13:50:00,10.74,10.74,10.71,10.73,237200.0,7.7911,7.7911,7.7694,7.7839,237200.0
2014-04-09 14:00:00,10.73,10.79,10.73,10.77,314000.0,7.7839,7.8274,7.7839,7.8129,314000.0
2014-04-09 14:10:00,10.77,10.81,10.77,10.79,334400.0,7.8129,7.8419,7.8129,7.8274,334400.0
2014-04-09 14:20:00,10.8,10.82,10.79,10.8,360800.0,7.8347,7.8492,7.8274,7.8347,360800.0
2014-04-09 14:30:00,10.8,10.81,10.79,10.79,212000.0,7.8347,7.8419,7.8274,7.8274,212000.0
2014-04-09 14:40:00,10.8,10.81,10.79,10.79,206400.0,7.8347,7.8419,7.8274,7.8274,206400.0
2014-04-09 14:50:00,10.79,10.8,10.76,10.76,230400.0,7.8274,7.8347,7.8057,7.8057,230400.0
2014-04-09 15:00:00,10.75,10.76,10.75,10.76,429200.0,7.7984,7.8057,7.7984,7.8057,429200.0
2014-04-09 15:10:00,10.76,10.77,10.74,10.76,365200.0,7.8057,7.8129,7.7911,7.8057,365200.0
2014-04-09 15:20:00,10.76,10.79,10.76,10.78,297200.0,7.8057,7.8274,7.8057,7.8202,297200.0
2014-04-09 15:30:00,10.78,10.79,10.76,10.79,537600.0,7.8202,7.8274,7.8057,7.8274,537600.0
2014-04-09 15:40:00,10.79,10.81,10.78,10.8,660000.0,7.8274,7.8419,7.8202,7.8347,660000.0
2014-04-09 15:50:00,10.8,10.81,10.79,10.8,1000000.0,7.8347,7.8419,7.8274,7.8347,1000000.0
2014-04-10 09:30:00,10.8,10.81,10.74,10.78,284800.0,7.8347,7.8419,7.7911,7.8202,284800.0
2014-04-10 09:40:00,10.79,10.88,10.79,10.85,204400.0,7.8274,7.8927,7.8274,7.8709,204400.0
2014-04-10 09:50:00,10.85,10.85,10.74,10.75,196400.0,7.8709,7.8709,7.7911,7.7984,196400.0
2014-04-10 10:00:00,10.74,10.76,10.72,10.75,249200.0,7.7911,7.8057,7.7766,7.7984,249200.0
2014-04-10 10:10:00,10.75,10.76,10.72,10.73,204000.0,7.7984,7.8057,7.7766,7.7839,204000.0
2014-04-10 10:20:00,10.74,10.77,10.73,10.77,167600.0,7.7911,7.8129,7.7839,7.8129,167600.0
2014-04-10 10:30:00,10.78,10.78,10.76,10.77,209200.0,7.8202,7.8202,7.8057,7.8129,209200.0
2014-04-10 10:40:00,10.77,10.77,10.72,10.74,408800.0,7.8129,7.8129,7.7766,7.7911,408800.0
2014-04-10 10:50:00,10.74,10.75,10.67,10.68,543200.0,7.7911,7.7984,7.7404,7.7476,543200.0
2014-04-10 11:00:00,10.68,10.69,10.59,10.61,555600.0,7.7476,7.7549,7.6823,7.6968,555600.0
2014-04-10 11:10:00,10.61,10.63,10.59,10.61,440800.0,7.6968,7.7114,7.6823,7.6968,440800.0
2014-04-10 11:20:00,10.61,10.64,10.56,10.58,537600.0,7.6968,7.7186,7.6606,7.6751,537600.0
2014-04-10 11:30:00,10.58,10.61,10.58,10.6,165200.0,7.6751,7.6968,7.6751,7.6896,165200.0
2014-04-10 11:40:00,10.6,10.6,10.56,10.56,298000.0,7.6896,7.6896,7.6606,7.6606,298000.0
2014-04-10 11:50:00,10.56,10.59,10.56,10.57,192000.0,7.6606,7.6823,7.6606,7.6678,192000.0
2014-04-10 12:00:00,10.56,10.58,10.49,10.53,608800.0,7.6606,7.6751,7.6098,7.6388,608800.0
2014-04-10 12:10:00,10.53,10.53,10.48,10.5,492800.0,7.6388,7.6388,7.6025,7.617,492800.0
2014-04-10 12:20:00,10.5,10.5,10.46,10.48,353200.0,7.617,7.617,7.588,7.6025,353200.0
2014-04-10 12:30:00,10.48,10.53,10.47,10.53,312000.0,7.6025,7.6388,7.5953,7.6388,312000.0
2014-04-10 12:40:00,10.53,10.53,10.49,10.53,275200.0,7.6388,7.6388,7.6098,7.6388,275200.0
2014-04-10 12:50:00,10.52,10.54,10.51,10.51,206800.0,7.6316,7.6461,7.6243,7.6243,206800.0
2014-04-10 13:00:00,10.51,10.56,10.51,10.55,280000.0,7.6243,7.6606,7.6243,7.6533,280000.0
2014-04-10 13:10:00,10.55,10.56,10.51,10.51,224800.0,7.6533,7.6606,7.6243,7.6243,224800.0
2014-04-10 13:20:00,10.51,10.51,10.46,10.48,285600.0,7.6243,7.6243,7.588,7.6025,285600.0
2014-04-10 13:30:00,10.48,10.51,10.47,10.48,166800.0,7.6025,7.6243,7.5953,7.6025,166800.0
2014-04-10 13:40:00,10.48,10.48,10.45,10.46,266000.0,7.6025,7.6025,7.5808,7.588,266000.0
2014-04-10 13:50:00,10.47,10.53,10.46,10.53,203600.0,7.5953,7.6388,7.588,7.6388,203600.0
2014-04-10 14:00:00,10.53,10.53,10.49,10.52,398400.0,7.6388,7.6388,7.6098,7.6316,398400.0
2014-04-10 14:10:00,10.52,10.54,10.5,10.51,224800.0,7.6316,7.6461,7.617,7.6243,224800.0
2014-04-10 14:20:00,10.51,10.52,10.45,10.45,296000.0,7.6243,7.6316,7.5808,7.5808,296000.0
2014-04-10 14:30:00,10.45,10.46,10.4,10.43,515200.0,7.5808,7.588,7.5445,7.5663,515200.0
2014-04-10 14:40:00,10.43,10.43,10.39,10.4,428800.0,7.5663,7.5663,7.5372,7.5445,428800.0
2014-04-10 14:50:00,10.4,10.41,10.37,10.38,451200.0,7.5445,7.5518,7.5227,7.53,451200.0
2014-04-10 15:00:00,10.38,10.39,10.3,10.3,1040400.0,7.53,7.5372,7.472,7.472,1040400.0
2014-04-10 15:10:00,10.3,10.34,10.29,10.33,899200.0,7.472,7.501,7.4647,7.4937,899200.0
2014-04-10 15:20:00,10.33,10.34,10.3,10.3,747600.0,7.4937,7.501,7.472,7.472,747600.0
2014-04-10 15:30:00,10.3,10.34,10.29,10.32,807200.0,7.472,7.501,7.4647,7.4865,807200.0
2014-04-10 15:40:00,10.32,10.35,10.31,10.33,936000.0,7.4865,7.5082,7.4792,7.4937,936000.0
2014-04-10 15:50:00,10.33,10.34,10.3,10.3,1403600.0,7.4937,7.501,7.472,7.472,1403600.0
2014-04-11 09:30:00,10.18,10.27,10.12,10.21,562800.0,7.3849,7.4502,7.3414,7.4067,562800.0
2014-04-11 09:40:00,10.21,10.26,10.2,10.22,337200.0,7.4067,7.4429,7.3994,7.4139,337200.0
2014-04-11 09:50:00,10.22,10.26,10.18,10.19,316000.0,7.4139,7.4429,7.3849,7.3922,316000.0
2014-04-11 10:00:00,10.2,10.2,10.13,10.13,287200.0,7.3994,7.3994,7.3486,7.3486,287200.0
2014-04-11 10:10:00,10.13,10.17,10.07,10.07,549200.0,7.3486,7.3777,7.3051,7.3051,549200.0
2014-04-11 10:20:00,10.08,10.15,10.06,10.13,546400.0,7.3124,7.3631,7.2979,7.3486,546400.0
2014-04-11 10:30:00,10.13,10.2,10.12,10.17,543200.0,7.3486,7.3994,7.3414,7.3777,543200.0
2014-04-11 10:40:00,10.17,10.2,10.15,10.17,566000.0,7.3777,7.3994,7.3631,7.3777,566000.0
2014-04-11 10:50:00,10.18,10.3,10.17,10.29,231600.0,7.3849,7.472,7.3777,7.4647,231600.0
2014-04-11 11:00:00,10.29,10.3,10.27,10.27,210400.0,7.4647,7.472,7.4502,7.4502,210400.0
2014-04-11 11:10:00,10.27,10.27,10.24,10.27,315600.0,7.4502,7.4502,7.4284,7.4502,315600.0
2014-04-11 11:20:00,10.27,10.28,10.21,10.22,192000.0,7.4502,7.4575,7.4067,7.4139,192000.0
2014-04-11 11:30:00,10.21,10.22,10.18,10.19,572800.0,7.4067,7.4139,7.3849,7.3922,572800.0
2014-04-11 11:40:00,10.19,10.22,10.19,10.2,128400.0,7.3922,7.4139,7.3922,7.3994,128400.0
2014-04-11 11:50:00,10.2,10.21,10.16,10.17,249200.0,7.3994,7.4067,7.3704,7.3777,249200.0
2014-04-11 12:00:00,10.17,10.21,10.17,10.18,132000.0,7.3777,7.4067,7.3777,7.3849,132000.0
2014-04-11 12:10:00,10.18,10.19,10.16,10.19,120400.0,7.3849,7.3922,7.3704,7.3922,120400.0
2014-04-11 12:20:00,10.18,10.23,10.17,10.22,101600.0,7.3849,7.4212,7.3777,7.4139,101600.0
2014-04-11 12:30:00,10.22,10.25,10.21,10.24,94000.0,7.4139,7.4357,7.4067,7.4284,94000.0
2014-04-11 12:40:00,10.24,10.25,10.23,10.23,144800.0,7.4284,7.4357,7.4212,7.4212,144800.0
2014-04-11 12:50:00,10.23,10.24,10.2,10.24,118400.0,7.4212,7.4284,7.3994,7.4284,118400.0
2014-04-11 13:00:00,10.23,10.24,10.19,10.21,120400.0,7.4212,7.4284,7.3922,7.4067,120400.0
2014-04-11 13:10:00,10.21,10.23,10.19,10.2,96000.0,7.4067,7.4212,7.3922,7.3994,96000.0
2014-04-11 13:20:00,10.2,10.2,10.17,10.17,108800.0,7.3994,7.3994,7.3777,7.3777,108800.0
2014-04-11 13:30:00,10.17,10.18,10.1,10.18,258800.0,7.3777,7.3849,7.3269,7.3849,258800.0
2014-04-11 13:40:00,10.18,10.2,10.17,10.19,110400.0,7.3849,7.3994,7.3777,7.3922,110400.0
2014-04-11 13:50:00,10.19,10.19,10.15,10.15,128000.0,7.3922,7.3922,7.3631,7.3631,128000.0
2014-04-11 14:00:00,10.15,10.2,10.15,10.19,146800.0,7.3631,7.3994,7.3631,7.3922,146800.0
2014-04-11 14:10:00,10.19,10.19,10.17,10.19,149200.0,7.3922,7.3922,7.3777,7.3922,149200.0
2014-04-11 14:20:00,10.18,10.2,10.18,10.19,228400.0,7.3849,7.3994,7.3849,7.3922,228400.0
2014-04-11 14:30:00,10.18,10.19,10.16,10.17,128000.0,7.3849,7.3922,7.3704,7.3777,128000.0
2014-04-11 14:40:00,10.17,10.17,10.09,10.1,298000.0,7.3777,7.3777,7.3196,7.3269,298000.0
2014-04-11 14:50:00,10.1,10.18,10.1,10.17,244000.0,7.3269,7.3849,7.3269,7.3777,244000.0
2014-04-11 15:00:00,10.16,10.16,10.12,10.15,252400.0,7.3704,7.3704,7.3414,7.3631,252400.0
2014-04-11 15:10:00,10.15,10.16,10.13,10.15,260400.0,7.3631,7.3704,7.3486,7.3631,260400.0
2014-04-11 15:20:00,10.15,10.19,10.15,10.17,360000.0,7.3631,7.3922,7.3631,7.3777,360000.0
2014-04-11 15:30:00,10.17,10.17,10.14,10.15,439600.0,7.3777,7.3777,7.3559,7.3631,439600.0
2014-04-11 15:40:00,10.15,10.17,10.13,10.14,593600.0,7.3631,7.3777,7.3486,7.3559,593600.0
2014-04-11 15:50:00,10.14,10.14,10.12,10.13,1274800.0,7.3559,7.3559,7.3414,7.3486,1274800.0
2014-04-14 09:30:00,10.2,10.31,10.18,10.25,390800.0,7.3994,7.4792,7.3849,7.4357,390800.0
2014-04-14 09:40:00,10.24,10.27,10.2,10.22,221200.0,7.4284,7.4502,7.3994,7.4139,221200.0
2014-04-14 09:50:00,10.22,10.25,10.21,10.24,301200.0,7.4139,7.4357,7.4067,7.4284,301200.0
2014-04-14 10:00:00,10.24,10.3,10.2,10.28,403600.0,7.4284,7.472,7.3994,7.4575,403600.0
2014-04-14 10:10:00,10.28,10.33,10.27,10.3,348800.0,7.4575,7.4937,7.4502,7.472,348800.0
2014-04-14 10:20:00,10.3,10.3,10.27,10.28,168400.0,7.472,7.472,7.4502,7.4575,168400.0
2014-04-14 10:30:00,10.28,10.3,10.27,10.29,336400.0,7.4575,7.472,7.4502,7.4647,336400.0
2014-04-14 10:40:00,10.29,10.36,10.29,10.34,188400.0,7.4647,7.5155,7.4647,7.501,188400.0
2014-04-14 10:50:00,10.35,10.4,10.35,10.38,280800.0,7.5082,7.5445,7.5082,7.53,280800.0
2014-04-14 11:00:00,10.38,10.4,10.37,10.38,342400.0,7.53,7.5445,7.5227,7.53,342400.0
2014-04-14 11:10:00,10.37,10.38,10.34,10.36,282800.0,7.5227,7.53,7.501,7.5155,282800.0
2014-04-14 11:20:00,10.35,10.36,10.33,10.36,130000.0,7.5082,7.5155,7.4937,7.5155,130000.0
2014-04-14 11:30:00,10.36,10.38,10.34,10.36,171200.0,7.5155,7.53,7.501,7.5155,171200.0
2014-04-14 11:40:00,10.36,10.37,10.33,10.34,137200.0,7.5155,7.5227,7.4937,7.501,137200.0
2014-04-14 11:50:00,10.34,10.38,10.33,10.36,264800.0,7.501,7.53,7.4937,7.5155,264800.0
2014-04-14 12:00:00,10.35,10.37,10.35,10.36,89200.0,7.5082,7.5227,7.5082,7.5155,89200.0
2014-04-14 12:10:00,10.36,10.37,10.3,10.31,228000.0,7.5155,7.5227,7.472,7.4792,228000.0
2014-04-14 12:20:00,10.31,10.32,10.28,10.29,197200.0,7.4792,7.4865,7.4575,7.4647,197200.0
2014-04-14 12:30:00,10.29,10.32,10.29,10.32,291200.0,7.4647,7.4865,7.4647,7.4865,291200.0
2014-04-14 12:40:00,10.32,10.32,10.31,10.31,336800.0,7.4865,7.4865,7.4792,7.4792,336800.0
2014-04-14 12:50:00,10.31,10.32,10.31,10.31,93600.0,7.4792,7.4865,7.4792,7.4792,93600.0
2014-04-14 13:00:00,10.31,10.31,10.3,10.3,194000.0,7.4792,7.4792,7.472,7.472,194000.0
2014-04-14 13:10:00,10.29,10.3,10.25,10.26,267200.0,7.4647,7.472,7.4357,7.4429,267200.0
2014-04-14 13:20:00,10.26,10.27,10.26,10.26,440000.0,7.4429,7.4502,7.4429,7.4429,440000.0
2014-04-14 13:30:00,10.26,10.29,10.26,10.28,432400.0,7.4429,7.4647,7.4429,7.4575,432400.0
2014-04-14 13:40:00,10.29,10.29,10.24,10.25,354000.0,7.4647,7.4647,7.4284,7.4357,354000.0
2014-04-14 13:50:00,10.25,10.25,10.24,10.24,238400.0,7.4357,7.4357,7.4284,7.4284,238400.0
2014-04-14 14:00:00,10.24,10.26,10.24,10.24,440800.0,7.4284,7.4429,7.4284,7.4284,440800.0
2014-04-14 14:10:00,10.25,10.27,10.25,10.26,191200.0,7.4357,7.4502,7.4357,7.4429,191200.0
2014-04-14 14:20:00,10.26,10.27,10.25,10.26,117600.0,7.4429,7.4502,7.4357,7.4429,117600.0
2014-04-14 14:30:00,10.26,10.26,10.24,10.25,176000.0,7.4429,7.4429,7.4284,7.4357,176000.0
2014-04-14 14:40:00,10.25,10.27,10.24,10.26,202400.0,7.4357,7.4502,7.4284,7.4429,202400.0
2014-04-14 14:50:00,10.26,10.27,10.25,10.25,218800.0,7.4429,7.4502,7.4357,7.4357,218800.0
2014-04-14 15:00:00,10.25,10.27,10.23,10.26,561200.0,7.4357,7.4502,7.4212,7.4429,561200.0
2014-04-14 15:10:00,10.26,10.26,10.22,10.24,582400.0,7.4429,7.4429,7.4139,7.4284,582400.0
2014-04-14 15:20:00,10.24,10.25,10.22,10.24,358400.0,7.4284,7.4357,7.4139,7.4284,358400.0
2014-04-14 15:30:00,10.25,10.29,10.24,10.28,468000.0,7.4357,7.4647,7.4284,7.4575,468000.0
2014-04-14 15:40:00,10.28,10.29,10.24,10.27,731600.0,7.4575,7.4647,7.4284,7.4502,731600.0
2014-04-14 15:50:00,10.27,10.31,10.27,10.3,840400.0,7.4502,7.4792,7.4502,7.472,840400.0
2014-04-15 09:30:00,10.33,10.4,10.31,10.37,208400.0,7.4937,7.5445,7.4792,7.5227,208400.0
2014-04-15 09:40:00,10.36,10.39,10.31,10.35,434400.0,7.5155,7.5372,7.4792,7.5082,434400.0
2014-04-15 09:50:00,10.35,10.38,10.3,10.31,500400.0,7.5082,7.53,7.472,7.4792,500400.0
2014-04-15 10:00:00,10.31,10.35,10.29,10.35,450800.0,7.4792,7.5082,7.4647,7.5082,450800.0
2014-04-15 10:10:00,10.35,10.38,10.34,10.38,277600.0,7.5082,7.53,7.501,7.53,277600.0
2014-04-15 10:20:00,10.38,10.38,10.31,10.32,176000.0,7.53,7.53,7.4792,7.4865,176000.0
2014-04-15 10:30:00,10.32,10.37,10.27,10.34,192000.0,7.4865,7.5227,7.4502,7.501,192000.0
2014-04-15 10:40:00,10.35,10.37,10.33,10.34,182800.0,7.5082,7.5227,7.4937,7.501,182800.0
2014-04-15 10:50:00,10.34,10.35,10.27,10.28,264400.0,7.501,7.5082,7.4502,7.4575,264400.0
2014-04-15 11:00:00,10.28,10.29,10.24,10.27,349200.0,7.4575,7.4647,7.4284,7.4502,349200.0
2014-04-15 11:10:00,10.27,10.27,10.22,10.27,199200.0,7.4502,7.4502,7.4139,7.4502,199200.0
2014-04-15 11:20:00,10.27,10.28,10.24,10.26,144800.0,7.4502,7.4575,7.4284,7.4429,144800.0
2014-04-15 11:30:00,10.26,10.29,10.24,10.25,149600.0,7.4429,7.4647,7.4284,7.4357,149600.0
2014-04-15 11:40:00,10.24,10.25,10.2,10.21,208400.0,7.4284,7.4357,7.3994,7.4067,208400.0
2014-04-15 11:50:00,10.21,10.25,10.2,10.24,165200.0,7.4067,7.4357,7.3994,7.4284,165200.0
2014-04-15 12:00:00,10.24,10.24,10.2,10.21,338400.0,7.4284,7.4284,7.3994,7.4067,338400.0
2014-04-15 12:10:00,10.21,10.23,10.19,10.23,281200.0,7.4067,7.4212,7.3922,7.4212,281200.0
2014-04-15 12:20:00,10.22,10.26,10.21,10.26,183600.0,7.4139,7.4429,7.4067,7.4429,183600.0
2014-04-15 12:30:00,10.26,10.26,10.22,10.24,108000.0,7.4429,7.4429,7.4139,7.4284,108000.0
2014-04-15 12:40:00,10.24,10.26,10.22,10.23,184800.0,7.4284,7.4429,7.4139,7.4212,184800.0
2014-04-15 12:50:00,10.23,10.25,10.23,10.23,136400.0,7.4212,7.4357,7.4212,7.4212,136400.0
2014-04-15 13:00:00,10.24,10.28,10.22,10.27,323600.0,7.4284,7.4575,7.4139,7.4502,323600.0
2014-04-15 13:10:00,10.27,10.29,10.24,10.28,232800.0,7.4502,7.4647,7.4284,7.4575,232800.0
2014-04-15 13:20:00,10.28,10.3,10.25,10.3,277200.0,7.4575,7.472,7.4357,7.472,277200.0
2014-04-15 13:30:00,10.3,10.36,10.29,10.34,221200.0,7.472,7.5155,7.4647,7.501,221200.0
2014-04-15 13:40:00,10.34,10.35,10.31,10.33,169200.0,7.501,7.5082,7.4792,7.4937,169200.0
2014-04-15 13:50:00,10.33,10.38,10.32,10.38,162400.0,7.4937,7.53,7.4865,7.53,162400.0
2014-04-15 14:00:00,10.38,10.43,10.38,10.39,248000.0,7.53,7.5663,7.53,7.5372,248000.0
2014-04-15 14:10:00,10.39,10.4,10.37,10.38,147200.0,7.5372,7.5445,7.5227,7.53,147200.0
2014-04-15 14:20:00,10.37,10.43,10.37,10.41,237600.0,7.5227,7.5663,7.5227,7.5518,237600.0
2014-04-15 14:30:00,10.41,10.46,10.4,10.46,185200.0,7.5518,7.588,7.5445,7.588,185200.0
2014-04-15 14:40:00,10.46,10.46,10.43,10.44,189200.0,7.588,7.588,7.5663,7.5735,189200.0
2014-04-15 14:50:00,10.44,10.47,10.43,10.43,219600.0,7.5735,7.5953,7.5663,7.5663,219600.0
2014-04-15 15:00:00,10.43,10.43,10.39,10.4,310000.0,7.5663,7.5663,7.5372,7.5445,310000.0
2014-04-15 15:10:00,10.4,10.44,10.38,10.44,302400.0,7.5445,7.5735,7.53,7.5735,302400.0
2014-04-15 15:20:00,10.44,10.44,10.4,10.4,384000.0,7.5735,7.5735,7.5445,7.5445,384000.0
2014-04-15 15:30:00,10.4,10.42,10.39,10.39,344800.0,7.5445,7.559,7.5372,7.5372,344800.0
2014-04-15 15:40:00,10.39,10.4,10.34,10.37,1369600.0,7.5372,7.5445,7.501,7.5227,1369600.0
2014-04-15 15:50:00,10.37,10.4,10.35,10.37,1416400.0,7.5227,7.5445,7.5082,7.5227,1416400.0
2014-04-16 09:30:00,10.46,10.51,10.36,10.38,199200.0,7.588,7.6243,7.5155,7.53,199200.0
2014-04-16 09:40:00,10.39,10.43,10.35,10.35,404000.0,7.5372,7.5663,7.5082,7.5082,404000.0
2014-04-16 09:50:00,10.36,10.36,10.29,10.34,398400.0,7.5155,7.5155,7.4647,7.501,398400.0
2014-04-16 10:00:00,10.33,10.37,10.32,10.33,262000.0,7.4937,7.5227,7.4865,7.4937,262000.0
2014-04-16 10:10:00,10.33,10.37,10.33,10.36,115200.0,7.4937,7.5227,7.4937,7.5155,115200.0
2014-04-16 10:20:00,10.36,10.39,10.36,10.36,112400.0,7.5155,7.5372,7.5155,7.5155,112400.0
2014-04-16 10:30:00,10.36,10.37,10.31,10.32,73200.0,7.5155,7.5227,7.4792,7.4865,73200.0
2014-04-16 10:40:00,10.32,10.32,10.28,10.29,122800.0,7.4865,7.4865,7.4575,7.4647,122800.0
2014-04-16 10:50:00,10.28,10.31,10.27,10.27,78400.0,7.4575,7.4792,7.4502,7.4502,78400.0
2014-04-16 11:00:00,10.27,10.28,10.24,10.26,160000.0,7.4502,7.4575,7.4284,7.4429,160000.0
2014-04-16 11:10:00,10.26,10.28,10.24,10.27,140800.0,7.4429,7.4575,7.4284,7.4502,140800.0
2014-04-16 11:20:00,10.27,10.29,10.26,10.28,190000.0,7.4502,7.4647,7.4429,7.4575,190000.0
2014-04-16 11:30:00,10.28,10.29,10.24,10.25,164000.0,7.4575,7.4647,7.4284,7.4357,164000.0
2014-04-16 11:40:00,10.25,10.25,10.22,10.22,110000.0,7.4357,7.4357,7.4139,7.4139,110000.0
2014-04-16 11:50:00,10.22,10.24,10.22,10.23,77600.0,7.4139,7.4284,7.4139,7.4212,77600.0
2014-04-16 12:00:00,10.24,10.28,10.24,10.27,188000.0,7.4284,7.4575,7.4284,7.4502,188000.0
2014-04-16 12:10:00,10.27,10.29,10.26,10.27,100400.0,7.4502,7.4647,7.4429,7.4502,100400.0
2014-04-16 12:20:00,10.28,10.31,10.27,10.3,98400.0,7.4575,7.4792,7.4502,7.472,98400.0
2014-04-16 12:30:00,10.3,10.31,10.28,10.29,78800.0,7.472,7.4792,7.4575,7.4647,78800.0
2014-04-16 12:40:00,10.28,10.3,10.28,10.3,93200.0,7.4575,7.472,7.4575,7.472,93200.0
2014-04-16 12:50:00,10.3,10.3,10.26,10.26,89200.0,7.472,7.472,7.4429,7.4429,89200.0
2014-04-16 13:00:00,10.26,10.27,10.2,10.21,213600.0,7.4429,7.4502,7.3994,7.4067,213600.0
2014-04-16 13:10:00,10.21,10.24,10.2,10.23,95200.0,7.4067,7.4284,7.3994,7.4212,95200.0
2014-04-16 13:20:00,10.24,10.25,10.22,10.23,132800.0,7.4284,7.4357,7.4139,7.4212,132800.0
2014-04-16 13:30:00,10.23,10.23,10.21,10.23,114400.0,7.4212,7.4212,7.4067,7.4212,114400.0
2014-04-16 13:40:00,10.23,10.24,10.22,10.23,74000.0,7.4212,7.4284,7.4139,7.4212,74000.0
2014-04-16 13:50:00,10.23,10.23,10.21,10.22,133600.0,7.4212,7.4212,7.4067,7.4139,133600.0
2014-04-16 14:00:00,10.22,10.23,10.21,10.23,124400.0,7.4139,7.4212,7.4067,7.4212,124400.0
2014-04-16 14:10:00,10.23,10.24,10.2,10.21,130000.0,7.4212,7.4284,7.3994,7.4067,130000.0
2014-04-16 14:20:00,10.21,10.22,10.21,10.22,160000.0,7.4067,7.4139,7.4067,7.4139,160000.0
2014-04-16 14:30:00,10.21,10.22,10.21,10.22,153600.0,7.4067,7.4139,7.4067,7.4139,153600.0
2014-04-16 14:40:00,10.22,10.24,10.21,10.23,206800.0,7.4139,7.4284,7.4067,7.4212,206800.0
2014-04-16 14:50:00,10.23,10.24,10.21,10.21,180800.0,7.4212,7.4284,7.4067,7.4067,180800.0
2014-04-16 15:00:00,10.21,10.22,10.19,10.2,179200.0,7.4067,7.4139,7.3922,7.3994,179200.0
2014-04-16 15:10:00,10.2,10.2,10.19,10.19,174800.0,7.3994,7.3994,7.3922,7.3922,174800.0
2014-04-16 15:20:00,10.19,10.2,10.17,10.17,329200.0,7.3922,7.3994,7.3777,7.3777,329200.0
2014-04-16 15:30:00,10.17,10.18,10.16,10.17,317600.0,7.3777,7.3849,7.3704,7.3777,317600.0
2014-04-16 15:40:00,10.17,10.18,10.16,10.17,463600.0,7.3777,7.3849,7.3704,7.3777,463600.0
2014-04-16 15:50:00,10.17,10.19,10.17,10.19,929200.0,7.3777,7.3922,7.3777,7.3922,929200.0
2014-04-17 09:30:00,10.15,10.23,10.1,10.22,492000.0,7.3631,7.4212,7.3269,7.4139,492000.0
2014-04-17 09:40:00,10.22,10.23,10.09,10.1,152800.0,7.4139,7.4212,7.3196,7.3269,152800.0
2014-04-17 09:50:00,10.1,10.15,10.03,10.15,258000.0,7.3269,7.3631,7.2761,7.3631,258000.0
2014-04-17 10:00:00,10.16,10.21,10.14,10.19,218800.0,7.3704,7.4067,7.3559,7.3922,218800.0
2014-04-17 10:10:00,10.19,10.22,10.16,10.18,149200.0,7.3922,7.4139,7.3704,7.3849,149200.0
2014-04-17 10:20:00,10.18,10.23,10.16,10.19,249200.0,7.3849,7.4212,7.3704,7.3922,249200.0
2014-04-17 10:30:00,10.19,10.19,10.16,10.19,182400.0,7.3922,7.3922,7.3704,7.3922,182400.0
2014-04-17 10:40:00,10.19,10.22,10.18,10.22,106000.0,7.3922,7.4139,7.3849,7.4139,106000.0
2014-04-17 10:50:00,10.22,10.28,10.22,10.27,180800.0,7.4139,7.4575,7.4139,7.4502,180800.0
2014-04-17 11:00:00,10.27,10.27,10.24,10.26,262000.0,7.4502,7.4502,7.4284,7.4429,262000.0
2014-04-17 11:10:00,10.26,10.27,10.24,10.27,139200.0,7.4429,7.4502,7.4284,7.4502,139200.0
2014-04-17 11:20:00,10.27,10.31,10.27,10.29,168800.0,7.4502,7.4792,7.4502,7.4647,168800.0
2014-04-17 11:30:00,10.29,10.3,10.27,10.3,170000.0,7.4647,7.472,7.4502,7.472,170000.0
2014-04-17 11:40:00,10.3,10.32,10.28,10.29,134400.0,7.472,7.4865,7.4575,7.4647,134400.0
2014-04-17 11:50:00,10.29,10.3,10.28,10.29,207600.0,7.4647,7.472,7.4575,7.4647,207600.0
2014-04-17 12:00:00,10.29,10.31,10.28,10.31,137200.0,7.4647,7.4792,7.4575,7.4792,137200.0
2014-04-17 12:10:00,10.31,10.33,10.27,10.29,288400.0,7.4792,7.4937,7.4502,7.4647,288400.0
2014-04-17 12:20:00,10.29,10.32,10.28,10.3,138800.0,7.4647,7.4865,7.4575,7.472,138800.0
2014-04-17 12:30:00,10.3,10.3,10.26,10.26,142800.0,7.472,7.472,7.4429,7.4429,142800.0
2014-04-17 12:40:00,10.27,10.29,10.24,10.29,108800.0,7.4502,7.4647,7.4284,7.4647,108800.0
2014-04-17 12:50:00,10.29,10.31,10.28,10.28,116000.0,7.4647,7.4792,7.4575,7.4575,116000.0
2014-04-17 13:00:00,10.28,10.29,10.27,10.29,86000.0,7.4575,7.4647,7.4502,7.4647,86000.0
2014-04-17 13:10:00,10.29,10.3,10.25,10.25,136400.0,7.4647,7.472,7.4357,7.4357,136400.0
2014-04-17 13:20:00,10.25,10.28,10.25,10.27,70400.0,7.4357,7.4575,7.4357,7.4502,70400.0
2014-04-17 13:30:00,10.27,10.3,10.27,10.29,100800.0,7.4502,7.472,7.4502,7.4647,100800.0
2014-04-17 13:40:00,10.29,10.31,10.29,10.3,86400.0,7.4647,7.4792,7.4647,7.472,86400.0
2014-04-17 13:50:00,10.29,10.31,10.29,10.31,142800.0,7.4647,7.4792,7.4647,7.4792,142800.0
2014-04-17 14:00:00,10.31,10.32,10.31,10.31,174800.0,7.4792,7.4865,7.4792,7.4792,174800.0
2014-04-17 14:10:00,10.31,10.33,10.3,10.32,277600.0,7.4792,7.4937,7.472,7.4865,277600.0
2014-04-17 14:20:00,10.32,10.34,10.31,10.33,118000.0,7.4865,7.501,7.4792,7.4937,118000.0
2014-04-17 14:30:00,10.33,10.34,10.31,10.33,280400.0,7.4937,7.501,7.4792,7.4937,280400.0
2014-04-17 14:40:00,10.33,10.33,10.32,10.33,146400.0,7.4937,7.4937,7.4865,7.4937,146400.0
2014-04-17 14:50:00,10.32,10.34,10.3,10.31,238800.0,7.4865,7.501,7.472,7.4792,238800.0
2014-04-17 15:00:00,10.31,10.32,10.3,10.32,99600.0,7.4792,7.4865,7.472,7.4865,99600.0
2014-04-17 15:10:00,10.31,10.37,10.31,10.37,325600.0,7.4792,7.5227,7.4792,7.5227,325600.0
2014-04-17 15:20:00,10.37,10.38,10.34,10.38,285600.0,7.5227,7.53,7.501,7.53,285600.0
2014-04-17 15:30:00,10.38,10.39,10.36,10.38,448800.0,7.53,7.5372,7.5155,7.53,448800.0
2014-04-17 15:40:00,10.38,10.4,10.36,10.38,678000.0,7.53,7.5445,7.5155,7.53,678000.0
2014-04-17 15:50:00,10.38,10.38,10.37,10.37,916800.0,7.53,7.53,7.5227,7.5227,916800.0
2014-04-21 09:30:00,10.36,10.48,10.35,10.38,356000.0,7.5155,7.6025,7.5082,7.53,356000.0
2014-04-21 09:40:00,10.38,10.38,10.33,10.36,170000.0,7.53,7.53,7.4937,7.5155,170000.0
2014-04-21 09:50:00,10.36,10.44,10.36,10.42,94400.0,7.5155,7.5735,7.5155,7.559,94400.0
2014-04-21 10:00:00,10.42,10.47,10.41,10.45,166400.0,7.559,7.5953,7.5518,7.5808,166400.0
2014-04-21 10:10:00,10.45,10.45,10.36,10.36,141200.0,7.5808,7.5808,7.5155,7.5155,141200.0
2014-04-21 10:20:00,10.36,10.39,10.35,10.36,112000.0,7.5155,7.5372,7.5082,7.5155,112000.0
2014-04-21 10:30:00,10.36,10.36,10.3,10.31,105600.0,7.5155,7.5155,7.472,7.4792,105600.0
2014-04-21 10:40:00,10.31,10.34,10.31,10.32,102400.0,7.4792,7.501,7.4792,7.4865,102400.0
2014-04-21 10:50:00,10.32,10.32,10.28,10.31,149200.0,7.4865,7.4865,7.4575,7.4792,149200.0
2014-04-21 11:00:00,10.31,10.34,10.3,10.34,56000.0,7.4792,7.501,7.472,7.501,56000.0
2014-04-21 11:10:00,10.34,10.39,10.34,10.38,168400.0,7.501,7.5372,7.501,7.53,168400.0
2014-04-21 11:20:00,10.39,10.39,10.35,10.36,66400.0,7.5372,7.5372,7.5082,7.5155,66400.0
2014-04-21 11:30:00,10.35,10.37,10.33,10.35,83600.0,7.5082,7.5227,7.4937,7.5082,83600.0
2014-04-21 11:40:00,10.35,10.35,10.32,10.32,99200.0,7.5082,7.5082,7.4865,7.4865,99200.0
2014-04-21 11:50:00,10.31,10.35,10.31,10.34,92400.0,7.4792,7.5082,7.4792,7.501,92400.0
2014-04-21 12:00:00,10.34,10.36,10.33,10.34,82000.0,7.501,7.5155,7.4937,7.501,82000.0
2014-04-21 12:10:00,10.34,10.35,10.31,10.32,94000.0,7.501,7.5082,7.4792,7.4865,94000.0
2014-04-21 12:20:00,10.31,10.32,10.29,10.31,67600.0,7.4792,7.4865,7.4647,7.4792,67600.0
2014-04-21 12:30:00,10.31,10.31,10.29,10.29,103200.0,7.4792,7.4792,7.4647,7.4647,103200.0
2014-04-21 12:40:00,10.29,10.31,10.28,10.28,83200.0,7.4647,7.4792,7.4575,7.4575,83200.0
2014-04-21 12:50:00,10.28,10.28,10.26,10.26,97200.0,7.4575,7.4575,7.4429,7.4429,97200.0
2014-04-21 13:00:00,10.26,10.27,10.24,10.26,111600.0,7.4429,7.4502,7.4284,7.4429,111600.0
2014-04-21 13:10:00,10.26,10.3,10.26,10.27,83200.0,7.4429,7.472,7.4429,7.4502,83200.0
2014-04-21 13:20:00,10.27,10.28,10.26,10.28,84400.0,7.4502,7.4575,7.4429,7.4575,84400.0
2014-04-21 13:30:00,10.28,10.28,10.24,10.24,94000.0,7.4575,7.4575,7.4284,7.4284,94000.0
2014-04-21 13:40:00,10.24,10.24,10.22,10.22,92000.0,7.4284,7.4284,7.4139,7.4139,92000.0
2014-04-21 13:50:00,10.23,10.23,10.19,10.22,152400.0,7.4212,7.4212,7.3922,7.4139,152400.0
2014-04-21 14:00:00,10.22,10.27,10.22,10.26,155200.0,7.4139,7.4502,7.4139,7.4429,155200.0
2014-04-21 14:10:00,10.27,10.29,10.25,10.29,157600.0,7.4502,7.4647,7.4357,7.4647,157600.0
2014-04-21 14:20:00,10.29,10.3,10.25,10.27,178800.0,7.4647,7.472,7.4357,7.4502,178800.0
2014-04-21 14:30:00,10.27,10.29,10.26,10.28,134800.0,7.4502,7.4647,7.4429,7.4575,134800.0
2014-04-21 14:40:00,10.28,10.28,10.24,10.26,78400.0,7.4575,7.4575,7.4284,7.4429,78400.0
2014-04-21 14:50:00,10.26,10.3,10.25,10.29,174000.0,7.4429,7.472,7.4357,7.4647,174000.0
2014-04-21 15:00:00,10.3,10.3,10.28,10.28,149600.0,7.472,7.472,7.4575,7.4575,149600.0
2014-04-21 15:10:00,10.27,10.3,10.26,10.27,470800.0,7.4502,7.472,7.4429,7.4502,470800.0
2014-04-21 15:20:00,10.27,10.29,10.26,10.28,264800.0,7.4502,7.4647,7.4429,7.4575,264800.0
2014-04-21 15:30:00,10.28,10.29,10.27,10.28,120400.0,7.4575,7.4647,7.4502,7.4575,120400.0
2014-04-21 15:40:00,10.28,10.28,10.24,10.25,471200.0,7.4575,7.4575,7.4284,7.4357,471200.0
2014-04-21 15:50:00,10.25,10.26,10.24,10.24,973600.0,7.4357,7.4429,7.4284,7.4284,973600.0
2014-04-22 09:30:00,10.22,10.38,10.22,10.35,332000.0,7.4139,7.53,7.4139,7.5082,332000.0
2014-04-22 09:40:00,10.34,10.36,10.26,10.27,156400.0,7.501,7.5155,7.4429,7.4502,156400.0
2014-04-22 09:50:00,10.27,10.35,10.27,10.31,253600.0,7.4502,7.5082,7.4502,7.4792,253600.0
2014-04-22 10:00:00,10.32,10.38,10.32,10.38,278800.0,7.4865,7.53,7.4865,7.53,278800.0
2014-04-22 10:10:00,10.38,10.4,10.35,10.39,191600.0,7.53,7.5445,7.5082,7.5372,191600.0
2014-04-22 10:20:00,10.39,10.4,10.38,10.39,69600.0,7.5372,7.5445,7.53,7.5372,69600.0
2014-04-22 10:30:00,10.4,10.44,10.39,10.44,196400.0,7.5445,7.5735,7.5372,7.5735,196400.0
2014-04-22 10:40:00,10.44,10.44,10.38,10.39,525600.0,7.5735,7.5735,7.53,7.5372,525600.0
2014-04-22 10:50:00,10.39,10.4,10.37,10.4,100800.0,7.5372,7.5445,7.5227,7.5445,100800.0
2014-04-22 11:00:00,10.4,10.43,10.4,10.42,105200.0,7.5445,7.5663,7.5445,7.559,105200.0
2014-04-22 11:10:00,10.42,10.48,10.42,10.47,179600.0,7.559,7.6025,7.559,7.5953,179600.0
2014-04-22 11:20:00,10.47,10.52,10.46,10.52,375200.0,7.5953,7.6316,7.588,7.6316,375200.0
2014-04-22 11:30:00,10.52,10.52,10.5,10.51,148000.0,7.6316,7.6316,7.617,7.6243,148000.0
2014-04-22 11:40:00,10.51,10.51,10.48,10.49,210400.0,7.6243,7.6243,7.6025,7.6098,210400.0
2014-04-22 11:50:00,10.49,10.52,10.49,10.52,80000.0,7.6098,7.6316,7.6098,7.6316,80000.0
2014-04-22 12:00:00,10.52,10.56,10.52,10.56,183200.0,7.6316,7.6606,7.6316,7.6606,183200.0
2014-04-22 12:10:00,10.56,10.59,10.56,10.56,191600.0,7.6606,7.6823,7.6606,7.6606,191600.0
2014-04-22 12:20:00,10.56,10.61,10.56,10.61,314400.0,7.6606,7.6968,7.6606,7.6968,314400.0
2014-04-22 12:30:00,10.61,10.61,10.58,10.6,308800.0,7.6968,7.6968,7.6751,7.6896,308800.0
2014-04-22 12:40:00,10.6,10.63,10.59,10.63,187600.0,7.6896,7.7114,7.6823,7.7114,187600.0
2014-04-22 12:50:00,10.63,10.65,10.63,10.64,106800.0,7.7114,7.7259,7.7114,7.7186,106800.0
2014-04-22 13:00:00,10.64,10.68,10.64,10.67,279600.0,7.7186,7.7476,7.7186,7.7404,279600.0
2014-04-22 13:10:00,10.67,10.7,10.66,10.68,244000.0,7.7404,7.7621,7.7331,7.7476,244000.0
2014-04-22 13:20:00,10.68,10.71,10.65,10.65,444800.0,7.7476,7.7694,7.7259,7.7259,444800.0
2014-04-22 13:30:00,10.65,10.65,10.58,10.63,250800.0,7.7259,7.7259,7.6751,7.7114,250800.0
2014-04-22 13:40:00,10.63,10.64,10.6,10.6,290800.0,7.7114,7.7186,7.6896,7.6896,290800.0
2014-04-22 13:50:00,10.6,10.6,10.55,10.55,164000.0,7.6896,7.6896,7.6533,7.6533,164000.0
2014-04-22 14:00:00,10.55,10.57,10.51,10.53,262800.0,7.6533,7.6678,7.6243,7.6388,262800.0
2014-04-22 14:10:00,10.54,10.57,10.53,10.56,189600.0,7.6461,7.6678,7.6388,7.6606,189600.0
2014-04-22 14:20:00,10.56,10.56,10.54,10.55,83600.0,7.6606,7.6606,7.6461,7.6533,83600.0
2014-04-22 14:30:00,10.55,10.57,10.54,10.55,320000.0,7.6533,7.6678,7.6461,7.6533,320000.0
2014-04-22 14:40:00,10.55,10.58,10.55,10.58,236000.0,7.6533,7.6751,7.6533,7.6751,236000.0
2014-04-22 14:50:00,10.58,10.58,10.57,10.57,196000.0,7.6751,7.6751,7.6678,7.6678,196000.0
2014-04-22 15:00:00,10.58,10.59,10.57,10.58,187200.0,7.6751,7.6823,7.6678,7.6751,187200.0
2014-04-22 15:10:00,10.58,10.58,10.56,10.58,212400.0,7.6751,7.6751,7.6606,7.6751,212400.0
2014-04-22 15:20:00,10.58,10.6,10.56,10.56,256000.0,7.6751,7.6896,7.6606,7.6606,256000.0
2014-04-22 15:30:00,10.56,10.6,10.56,10.59,505600.0,7.6606,7.6896,7.6606,7.6823,505600.0
2014-04-22 15:40:00,10.59,10.59,10.56,10.57,596400.0,7.6823,7.6823,7.6606,7.6678,596400.0
2014-04-22 15:50:00,10.57,10.58,10.56,10.57,1030000.0,7.6678,7.6751,7.6606,7.6678,1030000.0
2014-04-23 09:30:00,10.6,10.67,10.5,10.52,431200.0,7.6896,7.7404,7.617,7.6316,431200.0
2014-04-23 09:40:00,10.52,10.65,10.51,10.65,833600.0,7.6316,7.7259,7.6243,7.7259,833600.0
2014-04-23 09:50:00,10.65,10.65,10.61,10.65,209600.0,7.7259,7.7259,7.6968,7.7259,209600.0
2014-04-23 10:00:00,10.64,10.64,10.54,10.54,159600.0,7.7186,7.7186,7.6461,7.6461,159600.0
2014-04-23 10:10:00,10.54,10.57,10.52,10.54,336000.0,7.6461,7.6678,7.6316,7.6461,336000.0
2014-04-23 10:20:00,10.54,10.56,10.5,10.51,275600.0,7.6461,7.6606,7.617,7.6243,275600.0
2014-04-23 10:30:00,10.5,10.52,10.47,10.52,138800.0,7.617,7.6316,7.5953,7.6316,138800.0
2014-04-23 10:40:00,10.52,10.52,10.48,10.51,184000.0,7.6316,7.6316,7.6025,7.6243,184000.0
2014-04-23 10:50:00,10.51,10.54,10.49,10.49,405200.0,7.6243,7.6461,7.6098,7.6098,405200.0
2014-04-23 11:00:00,10.49,10.52,10.45,10.45,118800.0,7.6098,7.6316,7.5808,7.5808,118800.0
2014-04-23 11:10:00,10.45,10.46,10.44,10.44,69600.0,7.5808,7.588,7.5735,7.5735,69600.0
2014-04-23 11:20:00,10.44,10.44,10.42,10.43,94800.0,7.5735,7.5735,7.559,7.5663,94800.0
2014-04-23 11:30:00,10.43,10.47,10.43,10.43,98800.0,7.5663,7.5953,7.5663,7.5663,98800.0
2014-04-23 11:40:00,10.43,10.43,10.38,10.38,193200.0,7.5663,7.5663,7.53,7.53,193200.0
2014-04-23 11:50:00,10.38,10.38,10.37,10.38,80000.0,7.53,7.53,7.5227,7.53,80000.0
2014-04-23 12:00:00,10.38,10.4,10.37,10.37,154000.0,7.53,7.5445,7.5227,7.5227,154000.0
2014-04-23 12:10:00,10.37,10.38,10.36,10.36,323600.0,7.5227,7.53,7.5155,7.5155,323600.0
2014-04-23 12:20:00,10.36,10.37,10.34,10.36,155200.0,7.5155,7.5227,7.501,7.5155,155200.0
2014-04-23 12:30:00,10.36,10.37,10.34,10.35,104400.0,7.5155,7.5227,7.501,7.5082,104400.0
2014-04-23 12:40:00,10.35,10.35,10.33,10.35,109200.0,7.5082,7.5082,7.4937,7.5082,109200.0
2014-04-23 12:50:00,10.35,10.36,10.34,10.34,161600.0,7.5082,7.5155,7.501,7.501,161600.0
2014-04-23 13:00:00,10.34,10.34,10.29,10.3,180400.0,7.501,7.501,7.4647,7.472,180400.0
2014-04-23 13:10:00,10.3,10.3,10.28,10.3,130000.0,7.472,7.472,7.4575,7.472,130000.0
2014-04-23 13:20:00,10.3,10.3,10.26,10.26,226000.0,7.472,7.472,7.4429,7.4429,226000.0
2014-04-23 13:30:00,10.27,10.27,10.21,10.22,346400.0,7.4502,7.4502,7.4067,7.4139,346400.0
2014-04-23 13:40:00,10.23,10.24,10.21,10.21,149600.0,7.4212,7.4284,7.4067,7.4067,149600.0
2014-04-23 13:50:00,10.21,10.22,10.16,10.18,333600.0,7.4067,7.4139,7.3704,7.3849,333600.0
2014-04-23 14:00:00,10.18,10.19,10.17,10.19,205200.0,7.3849,7.3922,7.3777,7.3922,205200.0
2014-04-23 14:10:00,10.19,10.21,10.19,10.19,221200.0,7.3922,7.4067,7.3922,7.3922,221200.0
2014-04-23 14:20:00,10.19,10.19,10.14,10.17,255600.0,7.3922,7.3922,7.3559,7.3777,255600.0
2014-04-23 14:30:00,10.17,10.18,10.15,10.15,198000.0,7.3777,7.3849,7.3631,7.3631,198000.0
2014-04-23 14:40:00,10.15,10.18,10.13,10.13,289200.0,7.3631,7.3849,7.3486,7.3486,289200.0
2014-04-23 14:50:00,10.13,10.14,10.12,10.12,286000.0,7.3486,7.3559,7.3414,7.3414,286000.0
2014-04-23 15:00:00,10.12,10.13,10.11,10.11,211600.0,7.3414,7.3486,7.3341,7.3341,211600.0
2014-04-23 15:10:00,10.11,10.12,10.07,10.07,531200.0,7.3341,7.3414,7.3051,7.3051,531200.0
2014-04-23 15:20:00,10.07,10.1,10.03,10.03,491600.0,7.3051,7.3269,7.2761,7.2761,491600.0
2014-04-23 15:30:00,10.03,10.08,10.02,10.04,751200.0,7.2761,7.3124,7.2688,7.2833,751200.0
2014-04-23 15:40:00,10.04,10.06,10.01,10.01,1219600.0,7.2833,7.2979,7.2616,7.2616,1219600.0
2014-04-23 15:50:00,10.01,10.01,9.97,9.98,2338800.0,7.2616,7.2616,7.2326,7.2398,2338800.0
2014-04-24 09:30:00,10.06,10.06,9.94,9.95,619200.0,7.2979,7.2979,7.2108,7.2181,619200.0
2014-04-24 09:40:00,9.95,9.97,9.87,9.88,963200.0,7.2181,7.2326,7.16,7.1673,963200.0
2014-04-24 09:50:00,9.88,9.98,9.88,9.98,445200.0,7.1673,7.2398,7.1673,7.2398,445200.0
2014-04-24 10:00:00,9.98,9.98,9.88,9.9,260400.0,7.2398,7.2398,7.1673,7.1818,260400.0
2014-04-24 10:10:00,9.9,10.02,9.89,10.01,222800.0,7.1818,7.2688,7.1745,7.2616,222800.0
2014-04-24 10:20:00,10.01,10.08,9.99,10.07,152000.0,7.2616,7.3124,7.2471,7.3051,152000.0
2014-04-24 10:30:00,10.08,10.1,10.05,10.09,267200.0,7.3124,7.3269,7.2906,7.3196,267200.0
2014-04-24 10:40:00,10.1,10.12,10.08,10.1,164000.0,7.3269,7.3414,7.3124,7.3269,164000.0
2014-04-24 10:50:00,10.09,10.12,10.08,10.09,189600.0,7.3196,7.3414,7.3124,7.3196,189600.0
2014-04-24 11:00:00,10.09,10.11,10.05,10.1,193200.0,7.3196,7.3341,7.2906,7.3269,193200.0
2014-04-24 11:10:00,10.1,10.13,10.1,10.12,125600.0,7.3269,7.3486,7.3269,7.3414,125600.0
2014-04-24 11:20:00,10.12,10.15,10.09,10.12,126000.0,7.3414,7.3631,7.3196,7.3414,126000.0
2014-04-24 11:30:00,10.12,10.12,10.08,10.11,85600.0,7.3414,7.3414,7.3124,7.3341,85600.0
2014-04-24 11:40:00,10.11,10.11,10.05,10.06,87200.0,7.3341,7.3341,7.2906,7.2979,87200.0
2014-04-24 11:50:00,10.06,10.06,10.03,10.04,119600.0,7.2979,7.2979,7.2761,7.2833,119600.0
2014-04-24 12:00:00,10.04,10.05,10.04,10.05,130800.0,7.2833,7.2906,7.2833,7.2906,130800.0
2014-04-24 12:10:00,10.05,10.05,10.02,10.04,60800.0,7.2906,7.2906,7.2688,7.2833,60800.0
2014-04-24 12:20:00,10.03,10.05,10.02,10.03,61600.0,7.2761,7.2906,7.2688,7.2761,61600.0
2014-04-24 12:30:00,10.03,10.04,10.02,10.03,85200.0,7.2761,7.2833,7.2688,7.2761,85200.0
2014-04-24 12:40:00,10.02,10.04,10.02,10.02,95200.0,7.2688,7.2833,7.2688,7.2688,95200.0
2014-04-24 12:50:00,10.02,10.06,10.01,10.06,80800.0,7.2688,7.2979,7.2616,7.2979,80800.0
2014-04-24 13:00:00,10.05,10.06,10.03,10.04,111600.0,7.2906,7.2979,7.2761,7.2833,111600.0
2014-04-24 13:10:00,10.04,10.07,10.04,10.07,75600.0,7.2833,7.3051,7.2833,7.3051,75600.0
2014-04-24 13:20:00,10.07,10.07,10.04,10.04,91600.0,7.3051,7.3051,7.2833,7.2833,91600.0
2014-04-24 13:30:00,10.04,10.05,10.01,10.01,118800.0,7.2833,7.2906,7.2616,7.2616,118800.0
2014-04-24 13:40:00,10.01,10.03,9.98,10.0,195200.0,7.2616,7.2761,7.2398,7.2543,195200.0
2014-04-24 13:50:00,9.99,10.01,9.99,10.0,95200.0,7.2471,7.2616,7.2471,7.2543,95200.0
2014-04-24 14:00:00,9.99,10.03,9.99,9.99,196400.0,7.2471,7.2761,7.2471,7.2471,196400.0
2014-04-24 14:10:00,9.99,10.01,9.98,10.01,146400.0,7.2471,7.2616,7.2398,7.2616,146400.0
2014-04-24 14:20:00,10.0,10.02,9.99,10.02,138800.0,7.2543,7.2688,7.2471,7.2688,138800.0
2014-04-24 14:30:00,10.01,10.05,10.01,10.05,116800.0,7.2616,7.2906,7.2616,7.2906,116800.0
2014-04-24 14:40:00,10.05,10.08,10.03,10.04,183600.0,7.2906,7.3124,7.2761,7.2833,183600.0
2014-04-24 14:50:00,10.04,10.04,10.02,10.04,130800.0,7.2833,7.2833,7.2688,7.2833,130800.0
2014-04-24 15:00:00,10.03,10.06,10.03,10.04,186000.0,7.2761,7.2979,7.2761,7.2833,186000.0
2014-04-24 15:10:00,10.04,10.05,10.03,10.03,195200.0,7.2833,7.2906,7.2761,7.2761,195200.0
2014-04-24 15:20:00,10.02,10.04,10.02,10.02,146800.0,7.2688,7.2833,7.2688,7.2688,146800.0
2014-04-24 15:30:00,10.02,10.04,10.01,10.02,209600.0,7.2688,7.2833,7.2616,7.2688,209600.0
2014-04-24 15:40:00,10.02,10.03,10.01,10.03,294000.0,7.2688,7.2761,7.2616,7.2761,294000.0
2014-04-24 15:50:00,10.03,10.06,10.03,10.05,739200.0,7.2761,7.2979,7.2761,7.2906,739200.0
2014-04-25 09:30:00,9.93,9.99,9.89,9.91,180800.0,7.2035,7.2471,7.1745,7.189,180800.0
2014-04-25 09:40:00,9.91,9.95,9.83,9.86,338400.0,7.189,7.2181,7.131,7.1528,338400.0
2014-04-25 09:50:00,9.87,9.91,9.87,9.88,200400.0,7.16,7.189,7.16,7.1673,200400.0
2014-04-25 10:00:00,9.88,9.9,9.86,9.88,151600.0,7.1673,7.1818,7.1528,7.1673,151600.0
2014-04-25 10:10:00,9.88,9.9,9.88,9.89,81600.0,7.1673,7.1818,7.1673,7.1745,81600.0
2014-04-25 10:20:00,9.89,9.9,9.84,9.85,142000.0,7.1745,7.1818,7.1383,7.1455,142000.0
2014-04-25 10:30:00,9.84,9.84,9.78,9.8,133200.0,7.1383,7.1383,7.0947,7.1092,133200.0
2014-04-25 10:40:00,9.79,9.85,9.77,9.84,180800.0,7.102,7.1455,7.0875,7.1383,180800.0
2014-04-25 10:50:00,9.83,9.83,9.79,9.81,155600.0,7.131,7.131,7.102,7.1165,155600.0
2014-04-25 11:00:00,9.81,9.82,9.76,9.77,202400.0,7.1165,7.1238,7.0802,7.0875,202400.0
2014-04-25 11:10:00,9.77,9.82,9.74,9.8,209600.0,7.0875,7.1238,7.0657,7.1092,209600.0
2014-04-25 11:20:00,9.8,9.84,9.8,9.84,62800.0,7.1092,7.1383,7.1092,7.1383,62800.0
2014-04-25 11:30:00,9.84,9.86,9.83,9.85,107200.0,7.1383,7.1528,7.131,7.1455,107200.0
2014-04-25 11:40:00,9.85,9.85,9.82,9.82,100400.0,7.1455,7.1455,7.1238,7.1238,100400.0
2014-04-25 11:50:00,9.83,9.86,9.82,9.83,94800.0,7.131,7.1528,7.1238,7.131,94800.0
2014-04-25 12:00:00,9.82,9.85,9.82,9.84,96000.0,7.1238,7.1455,7.1238,7.1383,96000.0
2014-04-25 12:10:00,9.84,9.87,9.84,9.85,125200.0,7.1383,7.16,7.1383,7.1455,125200.0
2014-04-25 12:20:00,9.85,9.88,9.85,9.87,78800.0,7.1455,7.1673,7.1455,7.16,78800.0
2014-04-25 12:30:00,9.87,9.87,9.83,9.84,81600.0,7.16,7.16,7.131,7.1383,81600.0
2014-04-25 12:40:00,9.84,9.84,9.81,9.83,82000.0,7.1383,7.1383,7.1165,7.131,82000.0
2014-04-25 12:50:00,9.83,9.83,9.81,9.82,53200.0,7.131,7.131,7.1165,7.1238,53200.0
2014-04-25 13:00:00,9.83,9.83,9.8,9.82,91200.0,7.131,7.131,7.1092,7.1238,91200.0
2014-04-25 13:10:00,9.81,9.81,9.81,9.81,77200.0,7.1165,7.1165,7.1165,7.1165,77200.0
2014-04-25 13:20:00,9.81,9.81,9.79,9.8,83200.0,7.1165,7.1165,7.102,7.1092,83200.0
2014-04-25 13:30:00,9.8,9.8,9.77,9.78,118400.0,7.1092,7.1092,7.0875,7.0947,118400.0
2014-04-25 13:40:00,9.79,9.83,9.79,9.81,95600.0,7.102,7.131,7.102,7.1165,95600.0
2014-04-25 13:50:00,9.81,9.82,9.8,9.81,90400.0,7.1165,7.1238,7.1092,7.1165,90400.0
2014-04-25 14:00:00,9.81,9.81,9.77,9.78,99600.0,7.1165,7.1165,7.0875,7.0947,99600.0
2014-04-25 14:10:00,9.78,9.79,9.75,9.75,98400.0,7.0947,7.102,7.073,7.073,98400.0
2014-04-25 14:20:00,9.76,9.79,9.75,9.79,94000.0,7.0802,7.102,7.073,7.102,94000.0
2014-04-25 14:30:00,9.79,9.83,9.76,9.83,139600.0,7.102,7.131,7.0802,7.131,139600.0
2014-04-25 14:40:00,9.82,9.83,9.8,9.82,134800.0,7.1238,7.131,7.1092,7.1238,134800.0
2014-04-25 14:50:00,9.82,9.83,9.81,9.81,108400.0,7.1238,7.131,7.1165,7.1165,108400.0
2014-04-25 15:00:00,9.81,9.84,9.81,9.82,105200.0,7.1165,7.1383,7.1165,7.1238,105200.0
2014-04-25 15:10:00,9.82,9.83,9.81,9.82,164000.0,7.1238,7.131,7.1165,7.1238,164000.0
2014-04-25 15:20:00,9.82,9.85,9.82,9.85,195600.0,7.1238,7.1455,7.1238,7.1455,195600.0
2014-04-25 15:30:00,9.85,9.86,9.84,9.85,227200.0,7.1455,7.1528,7.1383,7.1455,227200.0
2014-04-25 15:40:00,9.85,9.87,9.84,9.86,368400.0,7.1455,7.16,7.1383,7.1528,368400.0
2014-04-25 15:50:00,9.86,9.86,9.84,9.84,534400.0,7.1528,7.1528,7.1383,7.1383,534400.0
2014-04-28 09:30:00,9.9,10.0,9.84,9.85,402400.0,7.1818,7.2543,7.1383,7.1455,402400.0
2014-04-28 09:40:00,9.84,9.86,9.8,9.85,114800.0,7.1383,7.1528,7.1092,7.1455,114800.0
2014-04-28 09:50:00,9.85,9.99,9.85,9.97,189200.0,7.1455,7.2471,7.1455,7.2326,189200.0
2014-04-28 10:00:00,9.98,10.06,9.98,10.06,351600.0,7.2398,7.2979,7.2398,7.2979,351600.0
2014-04-28 10:10:00,10.06,10.12,10.04,10.1,147600.0,7.2979,7.3414,7.2833,7.3269,147600.0
2014-04-28 10:20:00,10.1,10.11,10.05,10.05,82400.0,7.3269,7.3341,7.2906,7.2906,82400.0
2014-04-28 10:30:00,10.05,10.07,10.0,10.01,122400.0,7.2906,7.3051,7.2543,7.2616,122400.0
2014-04-28 10:40:00,10.01,10.01,9.94,9.95,114800.0,7.2616,7.2616,7.2108,7.2181,114800.0
2014-04-28 10:50:00,9.95,9.97,9.93,9.94,100400.0,7.2181,7.2326,7.2035,7.2108,100400.0
2014-04-28 11:00:00,9.94,9.97,9.94,9.95,71600.0,7.2108,7.2326,7.2108,7.2181,71600.0
2014-04-28 11:10:00,9.96,9.96,9.88,9.88,80000.0,7.2253,7.2253,7.1673,7.1673,80000.0
2014-04-28 11:20:00,9.88,9.89,9.85,9.85,75200.0,7.1673,7.1745,7.1455,7.1455,75200.0
2014-04-28 11:30:00,9.84,9.9,9.83,9.88,104000.0,7.1383,7.1818,7.131,7.1673,104000.0
2014-04-28 11:40:00,9.88,9.89,9.87,9.88,102800.0,7.1673,7.1745,7.16,7.1673,102800.0
2014-04-28 11:50:00,9.88,9.9,9.83,9.84,96800.0,7.1673,7.1818,7.131,7.1383,96800.0
2014-04-28 12:00:00,9.84,9.86,9.82,9.83,187200.0,7.1383,7.1528,7.1238,7.131,187200.0
2014-04-28 12:10:00,9.83,9.9,9.83,9.9,141600.0,7.131,7.1818,7.131,7.1818,141600.0
2014-04-28 12:20:00,9.9,9.91,9.87,9.9,85600.0,7.1818,7.189,7.16,7.1818,85600.0
2014-04-28 12:30:00,9.9,9.92,9.88,9.88,96400.0,7.1818,7.1963,7.1673,7.1673,96400.0
2014-04-28 12:40:00,9.88,9.92,9.88,9.92,70400.0,7.1673,7.1963,7.1673,7.1963,70400.0
2014-04-28 12:50:00,9.93,9.94,9.91,9.93,101200.0,7.2035,7.2108,7.189,7.2035,101200.0
2014-04-28 13:00:00,9.93,9.93,9.88,9.88,81600.0,7.2035,7.2035,7.1673,7.1673,81600.0
2014-04-28 13:10:00,9.88,9.89,9.84,9.85,106400.0,7.1673,7.1745,7.1383,7.1455,106400.0
2014-04-28 13:20:00,9.85,9.86,9.82,9.86,128800.0,7.1455,7.1528,7.1238,7.1528,128800.0
2014-04-28 13:30:00,9.86,9.87,9.83,9.84,109600.0,7.1528,7.16,7.131,7.1383,109600.0
2014-04-28 13:40:00,9.84,9.89,9.84,9.89,106400.0,7.1383,7.1745,7.1383,7.1745,106400.0
2014-04-28 13:50:00,9.9,9.93,9.9,9.9,126400.0,7.1818,7.2035,7.1818,7.1818,126400.0
2014-04-28 14:00:00,9.9,9.93,9.88,9.93,99600.0,7.1818,7.2035,7.1673,7.2035,99600.0
2014-04-28 14:10:00,9.93,9.98,9.92,9.97,186000.0,7.2035,7.2398,7.1963,7.2326,186000.0
2014-04-28 14:20:00,9.97,9.99,9.97,9.99,137600.0,7.2326,7.2471,7.2326,7.2471,137600.0
2014-04-28 14:30:00,9.99,10.0,9.99,9.99,183200.0,7.2471,7.2543,7.2471,7.2471,183200.0
2014-04-28 14:40:00,9.99,10.01,9.96,10.01,135600.0,7.2471,7.2616,7.2253,7.2616,135600.0
2014-04-28 14:50:00,10.01,10.03,10.01,10.01,238800.0,7.2616,7.2761,7.2616,7.2616,238800.0
2014-04-28 15:00:00,10.01,10.07,10.01,10.06,238400.0,7.2616,7.3051,7.2616,7.2979,238400.0
2014-04-28 15:10:00,10.06,10.09,10.06,10.09,201600.0,7.2979,7.3196,7.2979,7.3196,201600.0
2014-04-28 15:20:00,10.09,10.1,10.07,10.1,216800.0,7.3196,7.3269,7.3051,7.3269,216800.0
2014-04-28 15:30:00,10.1,10.12,10.1,10.1,254000.0,7.3269,7.3414,7.3269,7.3269,254000.0
2014-04-28 15:40:00,10.11,10.11,10.09,10.09,277600.0,7.3341,7.3341,7.3196,7.3196,277600.0
2014-04-28 15:50:00,10.09,10.1,10.08,10.09,476400.0,7.3196,7.3269,7.3124,7.3196,476400.0
2014-04-29 09:30:00,10.08,10.1,9.99,10.04,306800.0,7.3124,7.3269,7.2471,7.2833,306800.0
2014-04-29 09:40:00,10.04,10.11,10.03,10.07,347600.0,7.2833,7.3341,7.2761,7.3051,347600.0
2014-04-29 09:50:00,10.06,10.07,10.01,10.01,148000.0,7.2979,7.3051,7.2616,7.2616,148000.0
2014-04-29 10:00:00,10.01,10.03,9.99,9.99,165200.0,7.2616,7.2761,7.2471,7.2471,165200.0
2014-04-29 10:10:00,9.99,9.99,9.93,9.93,137600.0,7.2471,7.2471,7.2035,7.2035,137600.0
2014-04-29 10:20:00,9.94,9.95,9.91,9.92,128800.0,7.2108,7.2181,7.189,7.1963,128800.0
2014-04-29 10:30:00,9.91,9.99,9.91,9.99,113200.0,7.189,7.2471,7.189,7.2471,113200.0
2014-04-29 10:40:00,9.99,10.04,9.99,10.02,207200.0,7.2471,7.2833,7.2471,7.2688,207200.0
2014-04-29 10:50:00,10.02,10.03,9.99,9.99,127200.0,7.2688,7.2761,7.2471,7.2471,127200.0
2014-04-29 11:00:00,10.0,10.03,10.0,10.02,101600.0,7.2543,7.2761,7.2543,7.2688,101600.0
2014-04-29 11:10:00,10.02,10.03,9.98,9.99,97200.0,7.2688,7.2761,7.2398,7.2471,97200.0
2014-04-29 11:20:00,9.99,10.05,9.99,10.04,92800.0,7.2471,7.2906,7.2471,7.2833,92800.0
2014-04-29 11:30:00,10.04,10.05,10.02,10.03,114400.0,7.2833,7.2906,7.2688,7.2761,114400.0
2014-04-29 11:40:00,10.03,10.03,9.99,10.01,114400.0,7.2761,7.2761,7.2471,7.2616,114400.0
2014-04-29 11:50:00,10.01,10.01,9.99,9.99,87600.0,7.2616,7.2616,7.2471,7.2471,87600.0
2014-04-29 12:00:00,9.99,10.01,9.99,10.0,88400.0,7.2471,7.2616,7.2471,7.2543,88400.0
2014-04-29 12:10:00,10.01,10.04,10.01,10.04,260400.0,7.2616,7.2833,7.2616,7.2833,260400.0
2014-04-29 12:20:00,10.04,10.12,10.04,10.11,230000.0,7.2833,7.3414,7.2833,7.3341,230000.0
2014-04-29 12:30:00,10.11,10.12,10.09,10.11,132000.0,7.3341,7.3414,7.3196,7.3341,132000.0
2014-04-29 12:40:00,10.11,10.12,10.09,10.09,56800.0,7.3341,7.3414,7.3196,7.3196,56800.0
2014-04-29 12:50:00,10.09,10.1,10.07,10.07,101600.0,7.3196,7.3269,7.3051,7.3051,101600.0
2014-04-29 13:00:00,10.07,10.1,10.07,10.1,134000.0,7.3051,7.3269,7.3051,7.3269,134000.0
2014-04-29 13:10:00,10.1,10.11,10.08,10.09,84000.0,7.3269,7.3341,7.3124,7.3196,84000.0
2014-04-29 13:20:00,10.09,10.11,10.09,10.11,56400.0,7.3196,7.3341,7.3196,7.3341,56400.0
2014-04-29 13:30:00,10.11,10.11,10.06,10.06,122000.0,7.3341,7.3341,7.2979,7.2979,122000.0
2014-04-29 13:40:00,10.07,10.07,10.03,10.05,135600.0,7.3051,7.3051,7.2761,7.2906,135600.0
2014-04-29 13:50:00,10.05,10.05,10.04,10.05,96800.0,7.2906,7.2906,7.2833,7.2906,96800.0
2014-04-29 14:00:00,10.05,10.05,10.02,10.03,127200.0,7.2906,7.2906,7.2688,7.2761,127200.0
2014-04-29 14:10:00,10.03,10.03,10.02,10.02,72000.0,7.2761,7.2761,7.2688,7.2688,72000.0
2014-04-29 14:20:00,10.02,10.04,10.01,10.02,79600.0,7.2688,7.2833,7.2616,7.2688,79600.0
2014-04-29 14:30:00,10.02,10.04,10.02,10.04,65200.0,7.2688,7.2833,7.2688,7.2833,65200.0
2014-04-29 14:40:00,10.04,10.05,10.03,10.05,72000.0,7.2833,7.2906,7.2761,7.2906,72000.0
2014-04-29 14:50:00,10.05,10.06,10.05,10.06,78000.0,7.2906,7.2979,7.2906,7.2979,78000.0
2014-04-29 15:00:00,10.06,10.09,10.06,10.09,131600.0,7.2979,7.3196,7.2979,7.3196,131600.0
2014-04-29 15:10:00,10.09,10.09,10.07,10.08,538400.0,7.3196,7.3196,7.3051,7.3124,538400.0
2014-04-29 15:20:00,10.08,10.09,10.08,10.08,301600.0,7.3124,7.3196,7.3124,7.3124,301600.0
2014-04-29 15:30:00,10.08,10.09,10.07,10.07,154800.0,7.3124,7.3196,7.3051,7.3051,154800.0
2014-04-29 15:40:00,10.07,10.09,10.06,10.08,567200.0,7.3051,7.3196,7.2979,7.3124,567200.0
2014-04-29 15:50:00,10.08,10.1,10.08,10.09,701600.0,7.3124,7.3269,7.3124,7.3196,701600.0
2014-04-30 09:30:00,10.04,10.07,9.95,9.95,241600.0,7.2833,7.3051,7.2181,7.2181,241600.0
2014-04-30 09:40:00,9.95,9.96,9.85,9.9,366800.0,7.2181,7.2253,7.1455,7.1818,366800.0
2014-04-30 09:50:00,9.88,9.91,9.83,9.83,709200.0,7.1673,7.189,7.131,7.131,709200.0
2014-04-30 10:00:00,9.83,9.84,9.77,9.83,264800.0,7.131,7.1383,7.0875,7.131,264800.0
2014-04-30 10:10:00,9.82,9.85,9.81,9.84,131200.0,7.1238,7.1455,7.1165,7.1383,131200.0
2014-04-30 10:20:00,9.84,9.9,9.82,9.89,148800.0,7.1383,7.1818,7.1238,7.1745,148800.0
2014-04-30 10:30:00,9.89,9.89,9.85,9.86,86800.0,7.1745,7.1745,7.1455,7.1528,86800.0
2014-04-30 10:40:00,9.86,9.89,9.86,9.89,126800.0,7.1528,7.1745,7.1528,7.1745,126800.0
2014-04-30 10:50:00,9.89,9.94,9.89,9.92,87600.0,7.1745,7.2108,7.1745,7.1963,87600.0
2014-04-30 11:00:00,9.91,9.94,9.9,9.94,110000.0,7.189,7.2108,7.1818,7.2108,110000.0
2014-04-30 11:10:00,9.94,9.94,9.89,9.9,101600.0,7.2108,7.2108,7.1745,7.1818,101600.0
2014-04-30 11:20:00,9.9,9.91,9.89,9.9,78000.0,7.1818,7.189,7.1745,7.1818,78000.0
2014-04-30 11:30:00,9.9,9.91,9.89,9.91,52400.0,7.1818,7.189,7.1745,7.189,52400.0
2014-04-30 11:40:00,9.91,9.93,9.9,9.9,146800.0,7.189,7.2035,7.1818,7.1818,146800.0
2014-04-30 11:50:00,9.91,9.92,9.9,9.9,114800.0,7.189,7.1963,7.1818,7.1818,114800.0
2014-04-30 12:00:00,9.9,9.92,9.9,9.91,108000.0,7.1818,7.1963,7.1818,7.189,108000.0
2014-04-30 12:10:00,9.91,9.92,9.9,9.91,44400.0,7.189,7.1963,7.1818,7.189,44400.0
2014-04-30 12:20:00,9.9,9.91,9.88,9.88,96000.0,7.1818,7.189,7.1673,7.1673,96000.0
2014-04-30 12:30:00,9.88,9.88,9.87,9.87,59200.0,7.1673,7.1673,7.16,7.16,59200.0
2014-04-30 12:40:00,9.87,9.88,9.86,9.88,36400.0,7.16,7.1673,7.1528,7.1673,36400.0
2014-04-30 12:50:00,9.88,9.9,9.88,9.9,32400.0,7.1673,7.1818,7.1673,7.1818,32400.0
2014-04-30 13:00:00,9.9,9.92,9.9,9.91,68400.0,7.1818,7.1963,7.1818,7.189,68400.0
2014-04-30 13:10:00,9.9,9.91,9.89,9.9,75600.0,7.1818,7.189,7.1745,7.1818,75600.0
2014-04-30 13:20:00,9.9,9.91,9.9,9.91,76400.0,7.1818,7.189,7.1818,7.189,76400.0
2014-04-30 13:30:00,9.91,9.91,9.9,9.91,77200.0,7.189,7.189,7.1818,7.189,77200.0
2014-04-30 13:40:00,9.9,9.9,9.89,9.89,90000.0,7.1818,7.1818,7.1745,7.1745,90000.0
2014-04-30 13:50:00,9.89,9.91,9.89,9.91,68400.0,7.1745,7.189,7.1745,7.189,68400.0
2014-04-30 14:00:00,9.91,9.94,9.89,9.91,291200.0,7.189,7.2108,7.1745,7.189,291200.0
2014-04-30 14:10:00,9.9,9.93,9.89,9.92,90400.0,7.1818,7.2035,7.1745,7.1963,90400.0
2014-04-30 14:20:00,9.92,9.94,9.92,9.93,131200.0,7.1963,7.2108,7.1963,7.2035,131200.0
2014-04-30 14:30:00,9.93,9.95,9.91,9.91,127600.0,7.2035,7.2181,7.189,7.189,127600.0
2014-04-30 14:40:00,9.91,9.96,9.91,9.95,165200.0,7.189,7.2253,7.189,7.2181,165200.0
2014-04-30 14:50:00,9.96,9.96,9.94,9.95,96000.0,7.2253,7.2253,7.2108,7.2181,96000.0
2014-04-30 15:00:00,9.95,9.96,9.93,9.93,148800.0,7.2181,7.2253,7.2035,7.2035,148800.0
2014-04-30 15:10:00,9.93,9.95,9.93,9.93,174400.0,7.2035,7.2181,7.2035,7.2035,174400.0
2014-04-30 15:20:00,9.93,9.94,9.92,9.93,188800.0,7.2035,7.2108,7.1963,7.2035,188800.0
2014-04-30 15:30:00,9.93,9.95,9.93,9.94,216000.0,7.2035,7.2181,7.2035,7.2108,216000.0
2014-04-30 15:40:00,9.94,9.96,9.92,9.93,360800.0,7.2108,7.2253,7.1963,7.2035,360800.0
2014-04-30 15:50:00,9.93,9.95,9.92,9.92,1106400.0,7.2035,7.2181,7.1963,7.1963,1106400.0
2014-05-01 09:30:00,9.97,10.03,9.95,9.98,244800.0,7.2326,7.2761,7.2181,7.2398,244800.0
2014-05-01 09:40:00,9.99,10.05,9.97,9.97,152000.0,7.2471,7.2906,7.2326,7.2326,152000.0
2014-05-01 09:50:00,9.97,9.99,9.88,9.88,248400.0,7.2326,7.2471,7.1673,7.1673,248400.0
2014-05-01 10:00:00,9.88,9.93,9.88,9.92,212000.0,7.1673,7.2035,7.1673,7.1963,212000.0
2014-05-01 10:10:00,9.92,9.95,9.9,9.9,113600.0,7.1963,7.2181,7.1818,7.1818,113600.0
2014-05-01 10:20:00,9.9,9.92,9.89,9.91,106400.0,7.1818,7.1963,7.1745,7.189,106400.0
2014-05-01 10:30:00,9.91,9.93,9.91,9.92,63600.0,7.189,7.2035,7.189,7.1963,63600.0
2014-05-01 10:40:00,9.92,9.95,9.92,9.94,95600.0,7.1963,7.2181,7.1963,7.2108,95600.0
2014-05-01 10:50:00,9.94,9.99,9.94,9.98,222400.0,7.2108,7.2471,7.2108,7.2398,222400.0
2014-05-01 11:00:00,9.99,9.99,9.92,9.92,146800.0,7.2471,7.2471,7.1963,7.1963,146800.0
2014-05-01 11:10:00,9.92,9.92,9.91,9.92,112800.0,7.1963,7.1963,7.189,7.1963,112800.0
2014-05-01 11:20:00,9.92,9.95,9.91,9.94,99200.0,7.1963,7.2181,7.189,7.2108,99200.0
2014-05-01 11:30:00,9.94,9.96,9.93,9.96,229600.0,7.2108,7.2253,7.2035,7.2253,229600.0
2014-05-01 11:40:00,9.95,9.97,9.94,9.94,74800.0,7.2181,7.2326,7.2108,7.2108,74800.0
2014-05-01 11:50:00,9.94,9.94,9.88,9.88,156400.0,7.2108,7.2108,7.1673,7.1673,156400.0
2014-05-01 12:00:00,9.88,9.92,9.87,9.92,144000.0,7.1673,7.1963,7.16,7.1963,144000.0
2014-05-01 12:10:00,9.92,9.92,9.89,9.89,163600.0,7.1963,7.1963,7.1745,7.1745,163600.0
2014-05-01 12:20:00,9.89,9.9,9.88,9.89,121600.0,7.1745,7.1818,7.1673,7.1745,121600.0
2014-05-01 12:30:00,9.89,9.91,9.88,9.88,106000.0,7.1745,7.189,7.1673,7.1673,106000.0
2014-05-01 12:40:00,9.88,9.9,9.88,9.9,147600.0,7.1673,7.1818,7.1673,7.1818,147600.0
2014-05-01 12:50:00,9.9,9.93,9.9,9.92,91600.0,7.1818,7.2035,7.1818,7.1963,91600.0
2014-05-01 13:00:00,9.92,9.96,9.92,9.96,56000.0,7.1963,7.2253,7.1963,7.2253,56000.0
2014-05-01 13:10:00,9.96,9.96,9.94,9.95,161600.0,7.2253,7.2253,7.2108,7.2181,161600.0
2014-05-01 13:20:00,9.96,9.96,9.94,9.95,140800.0,7.2253,7.2253,7.2108,7.2181,140800.0
2014-05-01 13:30:00,9.95,9.95,9.9,9.9,119200.0,7.2181,7.2181,7.1818,7.1818,119200.0
2014-05-01 13:40:00,9.9,9.9,9.86,9.86,145200.0,7.1818,7.1818,7.1528,7.1528,145200.0
2014-05-01 13:50:00,9.86,9.86,9.84,9.85,103200.0,7.1528,7.1528,7.1383,7.1455,103200.0
2014-05-01 14:00:00,9.86,9.89,9.86,9.89,128800.0,7.1528,7.1745,7.1528,7.1745,128800.0
2014-05-01 14:10:00,9.9,9.92,9.89,9.9,81200.0,7.1818,7.1963,7.1745,7.1818,81200.0
2014-05-01 14:20:00,9.9,9.92,9.9,9.92,68000.0,7.1818,7.1963,7.1818,7.1963,68000.0
2014-05-01 14:30:00,9.92,9.93,9.88,9.88,93200.0,7.1963,7.2035,7.1673,7.1673,93200.0
2014-05-01 14:40:00,9.88,9.89,9.84,9.86,99200.0,7.1673,7.1745,7.1383,7.1528,99200.0
2014-05-01 14:50:00,9.87,9.87,9.83,9.84,74800.0,7.16,7.16,7.131,7.1383,74800.0
2014-05-01 15:00:00,9.84,9.86,9.83,9.84,94000.0,7.1383,7.1528,7.131,7.1383,94000.0
2014-05-01 15:10:00,9.84,9.85,9.83,9.84,139600.0,7.1383,7.1455,7.131,7.1383,139600.0
2014-05-01 15:20:00,9.84,9.85,9.82,9.82,154000.0,7.1383,7.1455,7.1238,7.1238,154000.0
2014-05-01 15:30:00,9.82,9.83,9.81,9.83,266400.0,7.1238,7.131,7.1165,7.131,266400.0
2014-05-01 15:40:00,9.83,9.83,9.81,9.81,369600.0,7.131,7.131,7.1165,7.1165,369600.0
2014-05-01 15:50:00,9.81,9.83,9.81,9.81,875200.0,7.1165,7.131,7.1165,7.1165,875200.0
2014-05-02 09:30:00,9.84,10.0,9.81,9.97,554000.0,7.1383,7.2543,7.1165,7.2326,554000.0
2014-05-02 09:40:00,9.98,10.0,9.92,9.94,302800.0,7.2398,7.2543,7.1963,7.2108,302800.0
2014-05-02 09:50:00,9.94,9.95,9.91,9.94,137200.0,7.2108,7.2181,7.189,7.2108,137200.0
2014-05-02 10:00:00,9.94,10.03,9.92,10.01,443600.0,7.2108,7.2761,7.1963,7.2616,443600.0
2014-05-02 10:10:00,10.02,10.02,10.0,10.02,200400.0,7.2688,7.2688,7.2543,7.2688,200400.0
2014-05-02 10:20:00,10.02,10.07,10.02,10.07,356800.0,7.2688,7.3051,7.2688,7.3051,356800.0
2014-05-02 10:30:00,10.07,10.12,10.06,10.1,278400.0,7.3051,7.3414,7.2979,7.3269,278400.0
2014-05-02 10:40:00,10.1,10.12,9.97,9.97,431600.0,7.3269,7.3414,7.2326,7.2326,431600.0
2014-05-02 10:50:00,9.96,10.02,9.95,10.0,134800.0,7.2253,7.2688,7.2181,7.2543,134800.0
2014-05-02 11:00:00,10.0,10.06,10.0,10.02,154800.0,7.2543,7.2979,7.2543,7.2688,154800.0
2014-05-02 11:10:00,10.02,10.03,9.99,10.0,133600.0,7.2688,7.2761,7.2471,7.2543,133600.0
2014-05-02 11:20:00,10.0,10.01,9.99,9.99,86400.0,7.2543,7.2616,7.2471,7.2471,86400.0
2014-05-02 11:30:00,9.99,10.01,9.98,9.99,150000.0,7.2471,7.2616,7.2398,7.2471,150000.0
2014-05-02 11:40:00,9.99,10.03,9.99,10.02,115200.0,7.2471,7.2761,7.2471,7.2688,115200.0
2014-05-02 11:50:00,10.02,10.05,10.02,10.04,149200.0,7.2688,7.2906,7.2688,7.2833,149200.0
2014-05-02 12:00:00,10.05,10.06,10.03,10.04,167600.0,7.2906,7.2979,7.2761,7.2833,167600.0
2014-05-02 12:10:00,10.03,10.04,10.03,10.03,59600.0,7.2761,7.2833,7.2761,7.2761,59600.0
2014-05-02 12:20:00,10.03,10.04,10.02,10.03,66800.0,7.2761,7.2833,7.2688,7.2761,66800.0
2014-05-02 12:30:00,10.03,10.03,10.02,10.03,105600.0,7.2761,7.2761,7.2688,7.2761,105600.0
2014-05-02 12:40:00,10.03,10.03,10.01,10.01,67600.0,7.2761,7.2761,7.2616,7.2616,67600.0
2014-05-02 12:50:00,10.01,10.03,10.01,10.03,57200.0,7.2616,7.2761,7.2616,7.2761,57200.0
2014-05-02 13:00:00,10.04,10.07,10.04,10.05,151200.0,7.2833,7.3051,7.2833,7.2906,151200.0
2014-05-02 13:10:00,10.04,10.09,10.04,10.09,72800.0,7.2833,7.3196,7.2833,7.3196,72800.0
2014-05-02 13:20:00,10.09,10.1,10.08,10.09,83200.0,7.3196,7.3269,7.3124,7.3196,83200.0
2014-05-02 13:30:00,10.09,10.09,10.05,10.05,98400.0,7.3196,7.3196,7.2906,7.2906,98400.0
2014-05-02 13:40:00,10.05,10.06,10.04,10.05,70000.0,7.2906,7.2979,7.2833,7.2906,70000.0
2014-05-02 13:50:00,10.05,10.06,10.02,10.03,62000.0,7.2906,7.2979,7.2688,7.2761,62000.0
2014-05-02 14:00:00,10.03,10.03,10.01,10.01,64800.0,7.2761,7.2761,7.2616,7.2616,64800.0
2014-05-02 14:10:00,10.02,10.04,10.02,10.03,94800.0,7.2688,7.2833,7.2688,7.2761,94800.0
2014-05-02 14:20:00,10.03,10.03,9.99,9.99,67600.0,7.2761,7.2761,7.2471,7.2471,67600.0
2014-05-02 14:30:00,9.99,10.02,9.99,10.01,138000.0,7.2471,7.2688,7.2471,7.2616,138000.0
2014-05-02 14:40:00,10.01,10.02,9.97,9.97,76400.0,7.2616,7.2688,7.2326,7.2326,76400.0
2014-05-02 14:50:00,9.98,9.98,9.96,9.97,143200.0,7.2398,7.2398,7.2253,7.2326,143200.0
2014-05-02 15:00:00,9.97,10.02,9.97,10.02,76400.0,7.2326,7.2688,7.2326,7.2688,76400.0
2014-05-02 15:10:00,10.03,10.03,9.99,9.99,168000.0,7.2761,7.2761,7.2471,7.2471,168000.0
2014-05-02 15:20:00,10.0,10.0,9.97,9.97,166800.0,7.2543,7.2543,7.2326,7.2326,166800.0
2014-05-02 15:30:00,9.97,9.97,9.96,9.97,129600.0,7.2326,7.2326,7.2253,7.2326,129600.0
2014-05-02 15:40:00,9.97,9.99,9.97,9.99,268000.0,7.2326,7.2471,7.2326,7.2471,268000.0
2014-05-02 15:50:00,9.99,9.99,9.98,9.98,442800.0,7.2471,7.2471,7.2398,7.2398,442800.0
2014-05-05 09:30:00,9.84,9.87,9.71,9.75,466800.0,7.1383,7.16,7.044,7.073,466800.0
2014-05-05 09:40:00,9.75,9.83,9.73,9.79,358400.0,7.073,7.131,7.0585,7.102,358400.0
2014-05-05 09:50:00,9.79,9.86,9.79,9.84,125200.0,7.102,7.1528,7.102,7.1383,125200.0
2014-05-05 10:00:00,9.85,9.86,9.82,9.83,299600.0,7.1455,7.1528,7.1238,7.131,299600.0
2014-05-05 10:10:00,9.82,9.87,9.82,9.84,190400.0,7.1238,7.16,7.1238,7.1383,190400.0
2014-05-05 10:20:00,9.85,9.85,9.79,9.79,76400.0,7.1455,7.1455,7.102,7.102,76400.0
2014-05-05 10:30:00,9.79,9.83,9.79,9.82,57200.0,7.102,7.131,7.102,7.1238,57200.0
2014-05-05 10:40:00,9.82,9.85,9.82,9.85,45200.0,7.1238,7.1455,7.1238,7.1455,45200.0
2014-05-05 10:50:00,9.85,9.87,9.84,9.85,71600.0,7.1455,7.16,7.1383,7.1455,71600.0
2014-05-05 11:00:00,9.85,9.85,9.81,9.81,92000.0,7.1455,7.1455,7.1165,7.1165,92000.0
2014-05-05 11:10:00,9.81,9.82,9.81,9.81,50000.0,7.1165,7.1238,7.1165,7.1165,50000.0
2014-05-05 11:20:00,9.81,9.84,9.8,9.82,96800.0,7.1165,7.1383,7.1092,7.1238,96800.0
2014-05-05 11:30:00,9.82,9.83,9.79,9.8,77600.0,7.1238,7.131,7.102,7.1092,77600.0
2014-05-05 11:40:00,9.8,9.81,9.76,9.77,152000.0,7.1092,7.1165,7.0802,7.0875,152000.0
2014-05-05 11:50:00,9.77,9.8,9.77,9.79,76400.0,7.0875,7.1092,7.0875,7.102,76400.0
2014-05-05 12:00:00,9.79,9.81,9.77,9.77,97200.0,7.102,7.1165,7.0875,7.0875,97200.0
2014-05-05 12:10:00,9.77,9.78,9.75,9.77,85600.0,7.0875,7.0947,7.073,7.0875,85600.0
2014-05-05 12:20:00,9.77,9.79,9.77,9.77,80000.0,7.0875,7.102,7.0875,7.0875,80000.0
2014-05-05 12:30:00,9.77,9.78,9.76,9.78,69200.0,7.0875,7.0947,7.0802,7.0947,69200.0
2014-05-05 12:40:00,9.78,9.78,9.74,9.74,114800.0,7.0947,7.0947,7.0657,7.0657,114800.0
2014-05-05 12:50:00,9.74,9.75,9.69,9.7,218000.0,7.0657,7.073,7.0294,7.0367,218000.0
2014-05-05 13:00:00,9.7,9.7,9.63,9.63,403600.0,7.0367,7.0367,6.9859,6.9859,403600.0
2014-05-05 13:10:00,9.64,9.66,9.6,9.62,425200.0,6.9932,7.0077,6.9642,6.9787,425200.0
2014-05-05 13:20:00,9.62,9.66,9.62,9.63,396400.0,6.9787,7.0077,6.9787,6.9859,396400.0
2014-05-05 13:30:00,9.63,9.65,9.59,9.64,318000.0,6.9859,7.0004,6.9569,6.9932,318000.0
2014-05-05 13:40:00,9.63,9.67,9.59,9.59,207600.0,6.9859,7.0149,6.9569,6.9569,207600.0
2014-05-05 13:50:00,9.59,9.59,9.56,9.57,528800.0,6.9569,6.9569,6.9351,6.9424,528800.0
2014-05-05 14:00:00,9.57,9.64,9.57,9.61,489200.0,6.9424,6.9932,6.9424,6.9714,489200.0
2014-05-05 14:10:00,9.6,9.63,9.6,9.61,231600.0,6.9642,6.9859,6.9642,6.9714,231600.0
2014-05-05 14:20:00,9.61,9.62,9.59,9.59,264000.0,6.9714,6.9787,6.9569,6.9569,264000.0
2014-05-05 14:30:00,9.6,9.61,9.59,9.61,222000.0,6.9642,6.9714,6.9569,6.9714,222000.0
2014-05-05 14:40:00,9.61,9.63,9.58,9.63,249600.0,6.9714,6.9859,6.9496,6.9859,249600.0
2014-05-05 14:50:00,9.63,9.63,9.61,9.61,262400.0,6.9859,6.9859,6.9714,6.9714,262400.0
2014-05-05 15:00:00,9.61,9.63,9.59,9.61,292000.0,6.9714,6.9859,6.9569,6.9714,292000.0
2014-05-05 15:10:00,9.61,9.63,9.6,9.61,377600.0,6.9714,6.9859,6.9642,6.9714,377600.0
2014-05-05 15:20:00,9.61,9.63,9.56,9.57,466000.0,6.9714,6.9859,6.9351,6.9424,466000.0
2014-05-05 15:30:00,9.57,9.62,9.57,9.61,418800.0,6.9424,6.9787,6.9424,6.9714,418800.0
2014-05-05 15:40:00,9.61,9.61,9.56,9.56,596000.0,6.9714,6.9714,6.9351,6.9351,596000.0
2014-05-05 15:50:00,9.56,9.56,9.53,9.54,1582000.0,6.9351,6.9351,6.9134,6.9206,1582000.0
2014-05-06 09:30:00,9.58,9.59,9.45,9.48,555200.0,6.9496,6.9569,6.8553,6.8771,555200.0
2014-05-06 09:40:00,9.48,9.53,9.44,9.53,321600.0,6.8771,6.9134,6.8481,6.9134,321600.0
2014-05-06 09:50:00,9.53,9.57,9.5,9.57,221600.0,6.9134,6.9424,6.8916,6.9424,221600.0
2014-05-06 10:00:00,9.57,9.58,9.52,9.52,192400.0,6.9424,6.9496,6.9061,6.9061,192400.0
2014-05-06 10:10:00,9.52,9.57,9.51,9.54,160000.0,6.9061,6.9424,6.8989,6.9206,160000.0
2014-05-06 10:20:00,9.54,9.56,9.52,9.55,315600.0,6.9206,6.9351,6.9061,6.9279,315600.0
2014-05-06 10:30:00,9.55,9.55,9.51,9.52,147600.0,6.9279,6.9279,6.8989,6.9061,147600.0
2014-05-06 10:40:00,9.52,9.54,9.51,9.53,122000.0,6.9061,6.9206,6.8989,6.9134,122000.0
2014-05-06 10:50:00,9.53,9.53,9.49,9.49,374400.0,6.9134,6.9134,6.8844,6.8844,374400.0
2014-05-06 11:00:00,9.49,9.52,9.49,9.52,137200.0,6.8844,6.9061,6.8844,6.9061,137200.0
2014-05-06 11:10:00,9.52,9.52,9.49,9.49,154000.0,6.9061,6.9061,6.8844,6.8844,154000.0
2014-05-06 11:20:00,9.49,9.51,9.47,9.49,126400.0,6.8844,6.8989,6.8698,6.8844,126400.0
2014-05-06 11:30:00,9.49,9.5,9.47,9.47,114400.0,6.8844,6.8916,6.8698,6.8698,114400.0
2014-05-06 11:40:00,9.48,9.5,9.47,9.5,108800.0,6.8771,6.8916,6.8698,6.8916,108800.0
2014-05-06 11:50:00,9.5,9.5,9.45,9.45,299200.0,6.8916,6.8916,6.8553,6.8553,299200.0
2014-05-06 12:00:00,9.46,9.47,9.43,9.44,699600.0,6.8626,6.8698,6.8408,6.8481,699600.0
2014-05-06 12:10:00,9.44,9.52,9.44,9.52,274000.0,6.8481,6.9061,6.8481,6.9061,274000.0
2014-05-06 12:20:00,9.52,9.53,9.51,9.53,164800.0,6.9061,6.9134,6.8989,6.9134,164800.0
2014-05-06 12:30:00,9.53,9.55,9.52,9.52,233600.0,6.9134,6.9279,6.9061,6.9061,233600.0
2014-05-06 12:40:00,9.52,9.52,9.49,9.51,82800.0,6.9061,6.9061,6.8844,6.8989,82800.0
2014-05-06 12:50:00,9.51,9.53,9.51,9.53,57200.0,6.8989,6.9134,6.8989,6.9134,57200.0
2014-05-06 13:00:00,9.53,9.54,9.51,9.52,210000.0,6.9134,6.9206,6.8989,6.9061,210000.0
2014-05-06 13:10:00,9.52,9.54,9.52,9.54,134400.0,6.9061,6.9206,6.9061,6.9206,134400.0
2014-05-06 13:20:00,9.54,9.56,9.5,9.51,245200.0,6.9206,6.9351,6.8916,6.8989,245200.0
2014-05-06 13:30:00,9.51,9.53,9.5,9.5,82400.0,6.8989,6.9134,6.8916,6.8916,82400.0
2014-05-06 13:40:00,9.5,9.51,9.49,9.51,88000.0,6.8916,6.8989,6.8844,6.8989,88000.0
2014-05-06 13:50:00,9.51,9.53,9.47,9.47,116800.0,6.8989,6.9134,6.8698,6.8698,116800.0
2014-05-06 14:00:00,9.48,9.48,9.44,9.45,167600.0,6.8771,6.8771,6.8481,6.8553,167600.0
2014-05-06 14:10:00,9.46,9.49,9.46,9.49,198400.0,6.8626,6.8844,6.8626,6.8844,198400.0
2014-05-06 14:20:00,9.47,9.49,9.47,9.49,55600.0,6.8698,6.8844,6.8698,6.8844,55600.0
2014-05-06 14:30:00,9.48,9.5,9.47,9.5,73600.0,6.8771,6.8916,6.8698,6.8916,73600.0
2014-05-06 14:40:00,9.49,9.5,9.47,9.47,72000.0,6.8844,6.8916,6.8698,6.8698,72000.0
2014-05-06 14:50:00,9.47,9.47,9.45,9.45,77200.0,6.8698,6.8698,6.8553,6.8553,77200.0
2014-05-06 15:00:00,9.45,9.45,9.43,9.43,146800.0,6.8553,6.8553,6.8408,6.8408,146800.0
2014-05-06 15:10:00,9.44,9.46,9.43,9.44,188000.0,6.8481,6.8626,6.8408,6.8481,188000.0
2014-05-06 15:20:00,9.43,9.45,9.42,9.43,232000.0,6.8408,6.8553,6.8336,6.8408,232000.0
2014-05-06 15:30:00,9.43,9.45,9.43,9.45,252000.0,6.8408,6.8553,6.8408,6.8553,252000.0
2014-05-06 15:40:00,9.45,9.45,9.42,9.43,367200.0,6.8553,6.8553,6.8336,6.8408,367200.0
2014-05-06 15:50:00,9.43,9.43,9.4,9.41,862400.0,6.8408,6.8408,6.8191,6.8263,862400.0
2014-05-07 09:30:00,9.47,9.5,9.25,9.25,433200.0,6.8698,6.8916,6.7103,6.7103,433200.0
2014-05-07 09:40:00,9.25,9.37,9.21,9.36,496000.0,6.7103,6.7973,6.6812,6.7901,496000.0
2014-05-07 09:50:00,9.37,9.37,9.21,9.21,378400.0,6.7973,6.7973,6.6812,6.6812,378400.0
2014-05-07 10:00:00,9.21,9.22,9.1,9.1,1397200.0,6.6812,6.6885,6.6014,6.6014,1397200.0
2014-05-07 10:10:00,9.1,9.1,8.99,9.04,1480800.0,6.6014,6.6014,6.5216,6.5579,1480800.0
2014-05-07 10:20:00,9.03,9.06,8.97,9.0,1087200.0,6.5507,6.5724,6.5071,6.5289,1087200.0
2014-05-07 10:30:00,9.0,9.1,8.99,9.08,566400.0,6.5289,6.6014,6.5216,6.5869,566400.0
2014-05-07 10:40:00,9.09,9.17,9.09,9.13,466800.0,6.5942,6.6522,6.5942,6.6232,466800.0
2014-05-07 10:50:00,9.13,9.15,9.1,9.13,643600.0,6.6232,6.6377,6.6014,6.6232,643600.0
2014-05-07 11:00:00,9.13,9.13,9.06,9.08,609600.0,6.6232,6.6232,6.5724,6.5869,609600.0
2014-05-07 11:10:00,9.08,9.12,9.08,9.08,315600.0,6.5869,6.6159,6.5869,6.5869,315600.0
2014-05-07 11:20:00,9.08,9.08,9.04,9.08,347600.0,6.5869,6.5869,6.5579,6.5869,347600.0
2014-05-07 11:30:00,9.08,9.11,9.07,9.11,329600.0,6.5869,6.6087,6.5797,6.6087,329600.0
2014-05-07 11:40:00,9.11,9.2,9.07,9.17,417600.0,6.6087,6.674,6.5797,6.6522,417600.0
2014-05-07 11:50:00,9.17,9.21,9.17,9.2,198800.0,6.6522,6.6812,6.6522,6.674,198800.0
2014-05-07 12:00:00,9.2,9.2,9.15,9.17,150800.0,6.674,6.674,6.6377,6.6522,150800.0
2014-05-07 12:10:00,9.16,9.18,9.15,9.16,215600.0,6.645,6.6595,6.6377,6.645,215600.0
2014-05-07 12:20:00,9.16,9.2,9.16,9.19,222400.0,6.645,6.674,6.645,6.6667,222400.0
2014-05-07 12:30:00,9.19,9.19,9.15,9.16,234400.0,6.6667,6.6667,6.6377,6.645,234400.0
2014-05-07 12:40:00,9.17,9.18,9.15,9.17,260000.0,6.6522,6.6595,6.6377,6.6522,260000.0
2014-05-07 12:50:00,9.17,9.18,9.11,9.11,172000.0,6.6522,6.6595,6.6087,6.6087,172000.0
2014-05-07 13:00:00,9.11,9.12,9.08,9.08,283200.0,6.6087,6.6159,6.5869,6.5869,283200.0
2014-05-07 13:10:00,9.08,9.15,9.08,9.13,521600.0,6.5869,6.6377,6.5869,6.6232,521600.0
2014-05-07 13:20:00,9.13,9.13,9.06,9.06,132000.0,6.6232,6.6232,6.5724,6.5724,132000.0
2014-05-07 13:30:00,9.06,9.09,9.06,9.07,205200.0,6.5724,6.5942,6.5724,6.5797,205200.0
2014-05-07 13:40:00,9.07,9.08,9.04,9.05,287600.0,6.5797,6.5869,6.5579,6.5652,287600.0
2014-05-07 13:50:00,9.05,9.09,9.05,9.06,246800.0,6.5652,6.5942,6.5652,6.5724,246800.0
2014-05-07 14:00:00,9.06,9.1,9.06,9.09,184800.0,6.5724,6.6014,6.5724,6.5942,184800.0
2014-05-07 14:10:00,9.09,9.09,9.05,9.07,289600.0,6.5942,6.5942,6.5652,6.5797,289600.0
2014-05-07 14:20:00,9.07,9.09,9.07,9.07,168400.0,6.5797,6.5942,6.5797,6.5797,168400.0
2014-05-07 14:30:00,9.07,9.08,9.05,9.05,230800.0,6.5797,6.5869,6.5652,6.5652,230800.0
2014-05-07 14:40:00,9.05,9.06,9.01,9.01,401200.0,6.5652,6.5724,6.5362,6.5362,401200.0
2014-05-07 14:50:00,9.02,9.04,9.01,9.02,419200.0,6.5434,6.5579,6.5362,6.5434,419200.0
2014-05-07 15:00:00,9.02,9.03,8.96,8.97,430800.0,6.5434,6.5507,6.4999,6.5071,430800.0
2014-05-07 15:10:00,8.97,8.97,8.94,8.95,458000.0,6.5071,6.5071,6.4854,6.4926,458000.0
2014-05-07 15:20:00,8.95,9.0,8.92,8.98,1243200.0,6.4926,6.5289,6.4709,6.5144,1243200.0
2014-05-07 15:30:00,8.98,8.98,8.95,8.96,749600.0,6.5144,6.5144,6.4926,6.4999,749600.0
2014-05-07 15:40:00,8.96,8.97,8.94,8.95,1005600.0,6.4999,6.5071,6.4854,6.4926,1005600.0
2014-05-07 15:50:00,8.95,8.97,8.95,8.96,1654400.0,6.4926,6.5071,6.4926,6.4999,1654400.0
2014-05-08 09:30:00,8.95,9.04,8.92,9.02,526800.0,6.4926,6.5579,6.4709,6.5434,526800.0
2014-05-08 09:40:00,9.02,9.03,8.99,8.99,242800.0,6.5434,6.5507,6.5216,6.5216,242800.0
2014-05-08 09:50:00,8.99,9.02,8.99,9.02,390400.0,6.5216,6.5434,6.5216,6.5434,390400.0
2014-05-08 10:00:00,9.02,9.1,9.01,9.07,740400.0,6.5434,6.6014,6.5362,6.5797,740400.0
2014-05-08 10:10:00,9.08,9.12,9.06,9.1,344000.0,6.5869,6.6159,6.5724,6.6014,344000.0
2014-05-08 10:20:00,9.1,9.13,9.09,9.09,261600.0,6.6014,6.6232,6.5942,6.5942,261600.0
2014-05-08 10:30:00,9.09,9.09,9.05,9.06,220000.0,6.5942,6.5942,6.5652,6.5724,220000.0
2014-05-08 10:40:00,9.06,9.08,9.04,9.06,206800.0,6.5724,6.5869,6.5579,6.5724,206800.0
2014-05-08 10:50:00,9.06,9.09,9.06,9.07,170800.0,6.5724,6.5942,6.5724,6.5797,170800.0
2014-05-08 11:00:00,9.08,9.14,9.06,9.14,267600.0,6.5869,6.6305,6.5724,6.6305,267600.0
2014-05-08 11:10:00,9.14,9.16,9.12,9.16,246800.0,6.6305,6.645,6.6159,6.645,246800.0
2014-05-08 11:20:00,9.16,9.18,9.15,9.17,258800.0,6.645,6.6595,6.6377,6.6522,258800.0
2014-05-08 11:30:00,9.17,9.2,9.16,9.19,255600.0,6.6522,6.674,6.645,6.6667,255600.0
2014-05-08 11:40:00,9.19,9.19,9.17,9.19,162800.0,6.6667,6.6667,6.6522,6.6667,162800.0
2014-05-08 11:50:00,9.19,9.19,9.16,9.17,176400.0,6.6667,6.6667,6.645,6.6522,176400.0
2014-05-08 12:00:00,9.16,9.18,9.15,9.15,163200.0,6.645,6.6595,6.6377,6.6377,163200.0
2014-05-08 12:10:00,9.15,9.16,9.14,9.15,144000.0,6.6377,6.645,6.6305,6.6377,144000.0
2014-05-08 12:20:00,9.14,9.16,9.14,9.15,124800.0,6.6305,6.645,6.6305,6.6377,124800.0
2014-05-08 12:30:00,9.15,9.16,9.14,9.16,106000.0,6.6377,6.645,6.6305,6.645,106000.0
2014-05-08 12:40:00,9.15,9.15,9.14,9.14,96000.0,6.6377,6.6377,6.6305,6.6305,96000.0
2014-05-08 12:50:00,9.14,9.14,9.09,9.1,125600.0,6.6305,6.6305,6.5942,6.6014,125600.0
2014-05-08 13:00:00,9.1,9.12,9.09,9.12,178400.0,6.6014,6.6159,6.5942,6.6159,178400.0
2014-05-08 13:10:00,9.12,9.12,9.07,9.07,224400.0,6.6159,6.6159,6.5797,6.5797,224400.0
2014-05-08 13:20:00,9.07,9.11,9.02,9.11,428400.0,6.5797,6.6087,6.5434,6.6087,428400.0
2014-05-08 13:30:00,9.11,9.16,9.11,9.15,220400.0,6.6087,6.645,6.6087,6.6377,220400.0
2014-05-08 13:40:00,9.15,9.15,9.12,9.12,222000.0,6.6377,6.6377,6.6159,6.6159,222000.0
2014-05-08 13:50:00,9.12,9.14,9.1,9.11,121200.0,6.6159,6.6305,6.6014,6.6087,121200.0
2014-05-08 14:00:00,9.11,9.11,9.03,9.04,209200.0,6.6087,6.6087,6.5507,6.5579,209200.0
2014-05-08 14:10:00,9.04,9.04,9.03,9.04,196800.0,6.5579,6.5579,6.5507,6.5579,196800.0
2014-05-08 14:20:00,9.04,9.04,9.02,9.03,201600.0,6.5579,6.5579,6.5434,6.5507,201600.0
2014-05-08 14:30:00,9.02,9.03,9.01,9.01,217200.0,6.5434,6.5507,6.5362,6.5362,217200.0
2014-05-08 14:40:00,9.02,9.02,8.98,8.99,203200.0,6.5434,6.5434,6.5144,6.5216,203200.0
2014-05-08 14:50:00,8.99,9.01,8.98,8.99,307200.0,6.5216,6.5362,6.5144,6.5216,307200.0
2014-05-08 15:00:00,8.99,8.99,8.96,8.97,252000.0,6.5216,6.5216,6.4999,6.5071,252000.0
2014-05-08 15:10:00,8.97,9.0,8.96,8.99,194000.0,6.5071,6.5289,6.4999,6.5216,194000.0
2014-05-08 15:20:00,8.99,9.01,8.99,8.99,402000.0,6.5216,6.5362,6.5216,6.5216,402000.0
2014-05-08 15:30:00,8.99,9.0,8.97,8.99,219600.0,6.5216,6.5289,6.5071,6.5216,219600.0
2014-05-08 15:40:00,8.99,9.0,8.97,9.0,457600.0,6.5216,6.5289,6.5071,6.5289,457600.0
2014-05-08 15:50:00,9.0,9.02,8.99,9.01,648000.0,6.5289,6.5434,6.5216,6.5362,648000.0
2014-05-09 09:30:00,9.0,9.09,9.0,9.0,362800.0,6.5289,6.5942,6.5289,6.5289,362800.0
2014-05-09 09:40:00,8.99,9.06,8.94,9.05,278000.0,6.5216,6.5724,6.4854,6.5652,278000.0
2014-05-09 09:50:00,9.05,9.13,9.04,9.06,197600.0,6.5652,6.6232,6.5579,6.5724,197600.0
2014-05-09 10:00:00,9.05,9.09,9.03,9.04,299600.0,6.5652,6.5942,6.5507,6.5579,299600.0
2014-05-09 10:10:00,9.05,9.13,9.04,9.12,332800.0,6.5652,6.6232,6.5579,6.6159,332800.0
2014-05-09 10:20:00,9.12,9.16,9.09,9.09,243200.0,6.6159,6.645,6.5942,6.5942,243200.0
2014-05-09 10:30:00,9.08,9.1,9.04,9.06,173600.0,6.5869,6.6014,6.5579,6.5724,173600.0
2014-05-09 10:40:00,9.06,9.07,9.0,9.05,191200.0,6.5724,6.5797,6.5289,6.5652,191200.0
2014-05-09 10:50:00,9.04,9.05,9.02,9.03,70000.0,6.5579,6.5652,6.5434,6.5507,70000.0
2014-05-09 11:00:00,9.03,9.04,9.0,9.01,162000.0,6.5507,6.5579,6.5289,6.5362,162000.0
2014-05-09 11:10:00,9.0,9.05,9.0,9.05,107600.0,6.5289,6.5652,6.5289,6.5652,107600.0
2014-05-09 11:20:00,9.05,9.07,9.01,9.04,156400.0,6.5652,6.5797,6.5362,6.5579,156400.0
2014-05-09 11:30:00,9.04,9.07,9.04,9.06,71600.0,6.5579,6.5797,6.5579,6.5724,71600.0
2014-05-09 11:40:00,9.06,9.09,9.04,9.09,68000.0,6.5724,6.5942,6.5579,6.5942,68000.0
2014-05-09 11:50:00,9.09,9.1,9.08,9.09,83600.0,6.5942,6.6014,6.5869,6.5942,83600.0
2014-05-09 12:00:00,9.09,9.11,9.08,9.08,83200.0,6.5942,6.6087,6.5869,6.5869,83200.0
2014-05-09 12:10:00,9.09,9.12,9.09,9.12,66800.0,6.5942,6.6159,6.5942,6.6159,66800.0
2014-05-09 12:20:00,9.11,9.11,9.08,9.09,59600.0,6.6087,6.6087,6.5869,6.5942,59600.0
2014-05-09 12:30:00,9.09,9.13,9.07,9.12,59600.0,6.5942,6.6232,6.5797,6.6159,59600.0
2014-05-09 12:40:00,9.12,9.14,9.11,9.14,184800.0,6.6159,6.6305,6.6087,6.6305,184800.0
2014-05-09 12:50:00,9.14,9.15,9.12,9.13,124000.0,6.6305,6.6377,6.6159,6.6232,124000.0
2014-05-09 13:00:00,9.13,9.14,9.13,9.13,64800.0,6.6232,6.6305,6.6232,6.6232,64800.0
2014-05-09 13:10:00,9.12,9.13,9.11,9.11,41600.0,6.6159,6.6232,6.6087,6.6087,41600.0
2014-05-09 13:20:00,9.11,9.12,9.1,9.12,31600.0,6.6087,6.6159,6.6014,6.6159,31600.0
2014-05-09 13:30:00,9.12,9.13,9.1,9.13,118000.0,6.6159,6.6232,6.6014,6.6232,118000.0
2014-05-09 13:40:00,9.13,9.15,9.11,9.13,125200.0,6.6232,6.6377,6.6087,6.6232,125200.0
2014-05-09 13:50:00,9.13,9.18,9.13,9.17,149200.0,6.6232,6.6595,6.6232,6.6522,149200.0
2014-05-09 14:00:00,9.17,9.2,9.14,9.14,195200.0,6.6522,6.674,6.6305,6.6305,195200.0
2014-05-09 14:10:00,9.14,9.15,9.1,9.11,94400.0,6.6305,6.6377,6.6014,6.6087,94400.0
2014-05-09 14:20:00,9.11,9.11,9.09,9.1,62000.0,6.6087,6.6087,6.5942,6.6014,62000.0
2014-05-09 14:30:00,9.1,9.13,9.1,9.12,72000.0,6.6014,6.6232,6.6014,6.6159,72000.0
2014-05-09 14:40:00,9.12,9.12,9.1,9.11,113600.0,6.6159,6.6159,6.6014,6.6087,113600.0
2014-05-09 14:50:00,9.11,9.14,9.1,9.13,122000.0,6.6087,6.6305,6.6014,6.6232,122000.0
2014-05-09 15:00:00,9.13,9.16,9.13,9.15,127200.0,6.6232,6.645,6.6232,6.6377,127200.0
2014-05-09 15:10:00,9.15,9.15,9.12,9.14,122000.0,6.6377,6.6377,6.6159,6.6305,122000.0
2014-05-09 15:20:00,9.14,9.15,9.13,9.13,158000.0,6.6305,6.6377,6.6232,6.6232,158000.0
2014-05-09 15:30:00,9.13,9.15,9.12,9.14,231600.0,6.6232,6.6377,6.6159,6.6305,231600.0
2014-05-09 15:40:00,9.14,9.15,9.12,9.13,323600.0,6.6305,6.6377,6.6159,6.6232,323600.0
2014-05-09 15:50:00,9.13,9.15,9.13,9.14,542000.0,6.6232,6.6377,6.6232,6.6305,542000.0
2014-05-12 09:30:00,9.15,9.19,9.14,9.19,222800.0,6.6377,6.6667,6.6305,6.6667,222800.0
2014-05-12 09:40:00,9.19,9.25,9.19,9.24,155600.0,6.6667,6.7103,6.6667,6.703,155600.0
2014-05-12 09:50:00,9.24,9.3,9.23,9.27,331200.0,6.703,6.7465,6.6957,6.7248,331200.0
2014-05-12 10:00:00,9.27,9.33,9.27,9.28,367600.0,6.7248,6.7683,6.7248,6.732,367600.0
2014-05-12 10:10:00,9.27,9.3,9.27,9.29,368000.0,6.7248,6.7465,6.7248,6.7393,368000.0
2014-05-12 10:20:00,9.29,9.29,9.24,9.25,142800.0,6.7393,6.7393,6.703,6.7103,142800.0
2014-05-12 10:30:00,9.25,9.28,9.23,9.28,208800.0,6.7103,6.732,6.6957,6.732,208800.0
2014-05-12 10:40:00,9.28,9.29,9.26,9.27,253200.0,6.732,6.7393,6.7175,6.7248,253200.0
2014-05-12 10:50:00,9.28,9.28,9.26,9.27,132400.0,6.732,6.732,6.7175,6.7248,132400.0
2014-05-12 11:00:00,9.27,9.29,9.27,9.29,260000.0,6.7248,6.7393,6.7248,6.7393,260000.0
2014-05-12 11:10:00,9.29,9.29,9.28,9.28,220000.0,6.7393,6.7393,6.732,6.732,220000.0
2014-05-12 11:20:00,9.28,9.28,9.24,9.24,217200.0,6.732,6.732,6.703,6.703,217200.0
2014-05-12 11:30:00,9.24,9.26,9.23,9.23,81600.0,6.703,6.7175,6.6957,6.6957,81600.0
2014-05-12 11:40:00,9.23,9.23,9.19,9.2,206400.0,6.6957,6.6957,6.6667,6.674,206400.0
2014-05-12 11:50:00,9.2,9.2,9.17,9.17,100800.0,6.674,6.674,6.6522,6.6522,100800.0
2014-05-12 12:00:00,9.17,9.22,9.17,9.22,111200.0,6.6522,6.6885,6.6522,6.6885,111200.0
2014-05-12 12:10:00,9.22,9.24,9.21,9.24,68400.0,6.6885,6.703,6.6812,6.703,68400.0
2014-05-12 12:20:00,9.24,9.25,9.21,9.21,124800.0,6.703,6.7103,6.6812,6.6812,124800.0
2014-05-12 12:30:00,9.21,9.24,9.21,9.21,102000.0,6.6812,6.703,6.6812,6.6812,102000.0
2014-05-12 12:40:00,9.21,9.22,9.2,9.21,100400.0,6.6812,6.6885,6.674,6.6812,100400.0
2014-05-12 12:50:00,9.21,9.21,9.18,9.19,84800.0,6.6812,6.6812,6.6595,6.6667,84800.0
2014-05-12 13:00:00,9.18,9.2,9.18,9.2,63200.0,6.6595,6.674,6.6595,6.674,63200.0
2014-05-12 13:10:00,9.2,9.2,9.18,9.2,77600.0,6.674,6.674,6.6595,6.674,77600.0
2014-05-12 13:20:00,9.2,9.21,9.2,9.2,69600.0,6.674,6.6812,6.674,6.674,69600.0
2014-05-12 13:30:00,9.2,9.21,9.19,9.2,56000.0,6.674,6.6812,6.6667,6.674,56000.0
2014-05-12 13:40:00,9.2,9.21,9.2,9.2,92400.0,6.674,6.6812,6.674,6.674,92400.0
2014-05-12 13:50:00,9.2,9.21,9.2,9.21,107200.0,6.674,6.6812,6.674,6.6812,107200.0
2014-05-12 14:00:00,9.21,9.22,9.19,9.22,108400.0,6.6812,6.6885,6.6667,6.6885,108400.0
2014-05-12 14:10:00,9.22,9.22,9.21,9.21,86800.0,6.6885,6.6885,6.6812,6.6812,86800.0
2014-05-12 14:20:00,9.21,9.22,9.21,9.22,70800.0,6.6812,6.6885,6.6812,6.6885,70800.0
2014-05-12 14:30:00,9.22,9.23,9.22,9.23,90000.0,6.6885,6.6957,6.6885,6.6957,90000.0
2014-05-12 14:40:00,9.23,9.24,9.23,9.24,78800.0,6.6957,6.703,6.6957,6.703,78800.0
2014-05-12 14:50:00,9.23,9.24,9.22,9.23,99600.0,6.6957,6.703,6.6885,6.6957,99600.0
2014-05-12 15:00:00,9.23,9.24,9.22,9.22,115600.0,6.6957,6.703,6.6885,6.6885,115600.0
2014-05-12 15:10:00,9.22,9.23,9.22,9.23,109600.0,6.6885,6.6957,6.6885,6.6957,109600.0
2014-05-12 15:20:00,9.23,9.24,9.22,9.23,314400.0,6.6957,6.703,6.6885,6.6957,314400.0
2014-05-12 15:30:00,9.23,9.25,9.23,9.23,302800.0,6.6957,6.7103,6.6957,6.6957,302800.0
2014-05-12 15:40:00,9.23,9.24,9.21,9.21,408800.0,6.6957,6.703,6.6812,6.6812,408800.0
2014-05-12 15:50:00,9.21,9.21,9.19,9.21,631200.0,6.6812,6.6812,6.6667,6.6812,631200.0
2014-05-13 09:30:00,9.24,9.28,9.22,9.27,229200.0,6.703,6.732,6.6885,6.7248,229200.0
2014-05-13 09:40:00,9.27,9.39,9.26,9.38,325600.0,6.7248,6.8118,6.7175,6.8046,325600.0
2014-05-13 09:50:00,9.38,9.39,9.34,9.37,125600.0,6.8046,6.8118,6.7755,6.7973,125600.0
2014-05-13 10:00:00,9.37,9.41,9.35,9.38,292400.0,6.7973,6.8263,6.7828,6.8046,292400.0
2014-05-13 10:10:00,9.39,9.4,9.33,9.34,530400.0,6.8118,6.8191,6.7683,6.7755,530400.0
2014-05-13 10:20:00,9.34,9.37,9.32,9.37,126800.0,6.7755,6.7973,6.761,6.7973,126800.0
2014-05-13 10:30:00,9.37,9.4,9.37,9.39,147200.0,6.7973,6.8191,6.7973,6.8118,147200.0
2014-05-13 10:40:00,9.4,9.42,9.38,9.42,766000.0,6.8191,6.8336,6.8046,6.8336,766000.0
2014-05-13 10:50:00,9.42,9.43,9.39,9.41,387600.0,6.8336,6.8408,6.8118,6.8263,387600.0
2014-05-13 11:00:00,9.41,9.41,9.38,9.38,61600.0,6.8263,6.8263,6.8046,6.8046,61600.0
2014-05-13 11:10:00,9.38,9.38,9.33,9.33,66800.0,6.8046,6.8046,6.7683,6.7683,66800.0
2014-05-13 11:20:00,9.33,9.37,9.32,9.37,133200.0,6.7683,6.7973,6.761,6.7973,133200.0
2014-05-13 11:30:00,9.37,9.37,9.34,9.34,84800.0,6.7973,6.7973,6.7755,6.7755,84800.0
2014-05-13 11:40:00,9.34,9.35,9.31,9.35,166800.0,6.7755,6.7828,6.7538,6.7828,166800.0
2014-05-13 11:50:00,9.35,9.38,9.34,9.38,342400.0,6.7828,6.8046,6.7755,6.8046,342400.0
2014-05-13 12:00:00,9.38,9.4,9.37,9.37,112800.0,6.8046,6.8191,6.7973,6.7973,112800.0
2014-05-13 12:10:00,9.37,9.4,9.37,9.38,149600.0,6.7973,6.8191,6.7973,6.8046,149600.0
2014-05-13 12:20:00,9.38,9.4,9.37,9.39,122000.0,6.8046,6.8191,6.7973,6.8118,122000.0
2014-05-13 12:30:00,9.39,9.41,9.38,9.41,115200.0,6.8118,6.8263,6.8046,6.8263,115200.0
2014-05-13 12:40:00,9.41,9.43,9.4,9.42,137600.0,6.8263,6.8408,6.8191,6.8336,137600.0
2014-05-13 12:50:00,9.42,9.43,9.4,9.4,143600.0,6.8336,6.8408,6.8191,6.8191,143600.0
2014-05-13 13:00:00,9.4,9.41,9.39,9.41,105600.0,6.8191,6.8263,6.8118,6.8263,105600.0
2014-05-13 13:10:00,9.41,9.43,9.41,9.42,118000.0,6.8263,6.8408,6.8263,6.8336,118000.0
2014-05-13 13:20:00,9.42,9.44,9.41,9.43,270400.0,6.8336,6.8481,6.8263,6.8408,270400.0
2014-05-13 13:30:00,9.42,9.43,9.42,9.42,103200.0,6.8336,6.8408,6.8336,6.8336,103200.0
2014-05-13 13:40:00,9.42,9.42,9.4,9.4,190000.0,6.8336,6.8336,6.8191,6.8191,190000.0
2014-05-13 13:50:00,9.4,9.43,9.4,9.43,225600.0,6.8191,6.8408,6.8191,6.8408,225600.0
2014-05-13 14:00:00,9.43,9.46,9.43,9.45,130400.0,6.8408,6.8626,6.8408,6.8553,130400.0
2014-05-13 14:10:00,9.45,9.48,9.45,9.46,228400.0,6.8553,6.8771,6.8553,6.8626,228400.0
2014-05-13 14:20:00,9.46,9.47,9.45,9.46,132000.0,6.8626,6.8698,6.8553,6.8626,132000.0
2014-05-13 14:30:00,9.46,9.47,9.46,9.46,209200.0,6.8626,6.8698,6.8626,6.8626,209200.0
2014-05-13 14:40:00,9.46,9.49,9.46,9.48,229600.0,6.8626,6.8844,6.8626,6.8771,229600.0
2014-05-13 14:50:00,9.48,9.5,9.48,9.5,226400.0,6.8771,6.8916,6.8771,6.8916,226400.0
2014-05-13 15:00:00,9.49,9.49,9.44,9.44,222400.0,6.8844,6.8844,6.8481,6.8481,222400.0
2014-05-13 15:10:00,9.44,9.45,9.43,9.43,200400.0,6.8481,6.8553,6.8408,6.8408,200400.0
2014-05-13 15:20:00,9.43,9.45,9.43,9.45,247200.0,6.8408,6.8553,6.8408,6.8553,247200.0
2014-05-13 15:30:00,9.45,9.47,9.45,9.47,302000.0,6.8553,6.8698,6.8553,6.8698,302000.0
2014-05-13 15:40:00,9.47,9.48,9.45,9.47,533200.0,6.8698,6.8771,6.8553,6.8698,533200.0
2014-05-13 15:50:00,9.47,9.48,9.45,9.46,755600.0,6.8698,6.8771,6.8553,6.8626,755600.0
2014-05-14 09:30:00,9.41,9.42,9.29,9.34,319200.0,6.8263,6.8336,6.7393,6.7755,319200.0
2014-05-14 09:40:00,9.34,9.41,9.33,9.34,369200.0,6.7755,6.8263,6.7683,6.7755,369200.0
2014-05-14 09:50:00,9.34,9.36,9.28,9.33,257600.0,6.7755,6.7901,6.732,6.7683,257600.0
2014-05-14 10:00:00,9.33,9.37,9.29,9.3,305200.0,6.7683,6.7973,6.7393,6.7465,305200.0
2014-05-14 10:10:00,9.3,9.3,9.23,9.23,230400.0,6.7465,6.7465,6.6957,6.6957,230400.0
2014-05-14 10:20:00,9.23,9.25,9.2,9.21,268400.0,6.6957,6.7103,6.674,6.6812,268400.0
2014-05-14 10:30:00,9.2,9.21,9.17,9.21,323200.0,6.674,6.6812,6.6522,6.6812,323200.0
2014-05-14 10:40:00,9.21,9.22,9.16,9.19,211600.0,6.6812,6.6885,6.645,6.6667,211600.0
2014-05-14 10:50:00,9.19,9.22,9.17,9.17,151200.0,6.6667,6.6885,6.6522,6.6522,151200.0
2014-05-14 11:00:00,9.17,9.18,9.15,9.16,128000.0,6.6522,6.6595,6.6377,6.645,128000.0
2014-05-14 11:10:00,9.15,9.17,9.13,9.16,176000.0,6.6377,6.6522,6.6232,6.645,176000.0
2014-05-14 11:20:00,9.16,9.16,9.13,9.13,141600.0,6.645,6.645,6.6232,6.6232,141600.0
2014-05-14 11:30:00,9.13,9.16,9.1,9.11,257600.0,6.6232,6.645,6.6014,6.6087,257600.0
2014-05-14 11:40:00,9.11,9.17,9.11,9.16,108400.0,6.6087,6.6522,6.6087,6.645,108400.0
2014-05-14 11:50:00,9.15,9.16,9.12,9.13,68000.0,6.6377,6.645,6.6159,6.6232,68000.0
2014-05-14 12:00:00,9.13,9.15,9.13,9.15,51600.0,6.6232,6.6377,6.6232,6.6377,51600.0
2014-05-14 12:10:00,9.16,9.19,9.16,9.17,195600.0,6.645,6.6667,6.645,6.6522,195600.0
2014-05-14 12:20:00,9.17,9.17,9.16,9.17,68000.0,6.6522,6.6522,6.645,6.6522,68000.0
2014-05-14 12:30:00,9.17,9.19,9.17,9.18,127200.0,6.6522,6.6667,6.6522,6.6595,127200.0
2014-05-14 12:40:00,9.18,9.18,9.15,9.18,100800.0,6.6595,6.6595,6.6377,6.6595,100800.0
2014-05-14 12:50:00,9.18,9.18,9.15,9.15,74800.0,6.6595,6.6595,6.6377,6.6377,74800.0
2014-05-14 13:00:00,9.16,9.2,9.15,9.19,119200.0,6.645,6.674,6.6377,6.6667,119200.0
2014-05-14 13:10:00,9.2,9.22,9.19,9.22,41200.0,6.674,6.6885,6.6667,6.6885,41200.0
2014-05-14 13:20:00,9.22,9.22,9.19,9.2,50400.0,6.6885,6.6885,6.6667,6.674,50400.0
2014-05-14 13:30:00,9.2,9.22,9.2,9.21,186400.0,6.674,6.6885,6.674,6.6812,186400.0
2014-05-14 13:40:00,9.21,9.21,9.18,9.2,156800.0,6.6812,6.6812,6.6595,6.674,156800.0
2014-05-14 13:50:00,9.21,9.22,9.21,9.22,151200.0,6.6812,6.6885,6.6812,6.6885,151200.0
2014-05-14 14:00:00,9.22,9.23,9.21,9.21,66400.0,6.6885,6.6957,6.6812,6.6812,66400.0
2014-05-14 14:10:00,9.21,9.21,9.18,9.18,205200.0,6.6812,6.6812,6.6595,6.6595,205200.0
2014-05-14 14:20:00,9.18,9.22,9.18,9.22,114000.0,6.6595,6.6885,6.6595,6.6885,114000.0
2014-05-14 14:30:00,9.22,9.23,9.19,9.2,92400.0,6.6885,6.6957,6.6667,6.674,92400.0
2014-05-14 14:40:00,9.2,9.2,9.16,9.17,192400.0,6.674,6.674,6.645,6.6522,192400.0
2014-05-14 14:50:00,9.17,9.18,9.17,9.17,136800.0,6.6522,6.6595,6.6522,6.6522,136800.0
2014-05-14 15:00:00,9.17,9.18,9.14,9.14,131600.0,6.6522,6.6595,6.6305,6.6305,131600.0
2014-05-14 15:10:00,9.15,9.17,9.14,9.16,154400.0,6.6377,6.6522,6.6305,6.645,154400.0
2014-05-14 15:20:00,9.16,9.16,9.12,9.13,202800.0,6.645,6.645,6.6159,6.6232,202800.0
2014-05-14 15:30:00,9.13,9.13,9.1,9.11,427600.0,6.6232,6.6232,6.6014,6.6087,427600.0
2014-05-14 15:40:00,9.11,9.12,9.1,9.1,486400.0,6.6087,6.6159,6.6014,6.6014,486400.0
2014-05-14 15:50:00,9.1,9.12,9.1,9.12,749200.0,6.6014,6.6159,6.6014,6.6159,749200.0
2014-05-15 09:30:00,9.04,9.06,8.93,8.93,710000.0,6.5579,6.5724,6.4781,6.4781,710000.0
2014-05-15 09:40:00,8.93,8.95,8.86,8.87,372000.0,6.4781,6.4926,6.4273,6.4346,372000.0
2014-05-15 09:50:00,8.87,8.88,8.78,8.85,571600.0,6.4346,6.4418,6.3693,6.4201,571600.0
2014-05-15 10:00:00,8.85,8.86,8.8,8.81,333200.0,6.4201,6.4273,6.3838,6.3911,333200.0
2014-05-15 10:10:00,8.82,8.88,8.81,8.88,326000.0,6.3983,6.4418,6.3911,6.4418,326000.0
2014-05-15 10:20:00,8.88,8.91,8.86,8.89,254400.0,6.4418,6.4636,6.4273,6.4491,254400.0
2014-05-15 10:30:00,8.89,8.9,8.86,8.88,122800.0,6.4491,6.4564,6.4273,6.4418,122800.0
2014-05-15 10:40:00,8.88,8.96,8.87,8.95,208800.0,6.4418,6.4999,6.4346,6.4926,208800.0
2014-05-15 10:50:00,8.94,8.97,8.93,8.94,147600.0,6.4854,6.5071,6.4781,6.4854,147600.0
2014-05-15 11:00:00,8.94,8.94,8.85,8.85,266000.0,6.4854,6.4854,6.4201,6.4201,266000.0
2014-05-15 11:10:00,8.84,8.85,8.8,8.83,153200.0,6.4128,6.4201,6.3838,6.4056,153200.0
2014-05-15 11:20:00,8.83,8.84,8.82,8.82,109200.0,6.4056,6.4128,6.3983,6.3983,109200.0
2014-05-15 11:30:00,8.82,8.84,8.81,8.84,135200.0,6.3983,6.4128,6.3911,6.4128,135200.0
2014-05-15 11:40:00,8.84,8.84,8.79,8.79,73200.0,6.4128,6.4128,6.3766,6.3766,73200.0
2014-05-15 11:50:00,8.79,8.8,8.78,8.79,99200.0,6.3766,6.3838,6.3693,6.3766,99200.0
2014-05-15 12:00:00,8.78,8.83,8.78,8.82,131600.0,6.3693,6.4056,6.3693,6.3983,131600.0
2014-05-15 12:10:00,8.83,8.84,8.79,8.79,133200.0,6.4056,6.4128,6.3766,6.3766,133200.0
2014-05-15 12:20:00,8.8,8.81,8.79,8.81,94400.0,6.3838,6.3911,6.3766,6.3911,94400.0
2014-05-15 12:30:00,8.81,8.84,8.8,8.84,88800.0,6.3911,6.4128,6.3838,6.4128,88800.0
2014-05-15 12:40:00,8.84,8.86,8.82,8.83,98000.0,6.4128,6.4273,6.3983,6.4056,98000.0
2014-05-15 12:50:00,8.83,8.88,8.83,8.87,87200.0,6.4056,6.4418,6.4056,6.4346,87200.0
2014-05-15 13:00:00,8.87,8.88,8.86,8.86,85600.0,6.4346,6.4418,6.4273,6.4273,85600.0
2014-05-15 13:10:00,8.86,8.89,8.86,8.89,98400.0,6.4273,6.4491,6.4273,6.4491,98400.0
2014-05-15 13:20:00,8.89,8.9,8.88,8.89,140000.0,6.4491,6.4564,6.4418,6.4491,140000.0
2014-05-15 13:30:00,8.9,8.9,8.88,8.88,106800.0,6.4564,6.4564,6.4418,6.4418,106800.0
2014-05-15 13:40:00,8.88,8.88,8.87,8.88,102800.0,6.4418,6.4418,6.4346,6.4418,102800.0
2014-05-15 13:50:00,8.88,8.92,8.88,8.92,206000.0,6.4418,6.4709,6.4418,6.4709,206000.0
2014-05-15 14:00:00,8.93,8.96,8.93,8.96,230800.0,6.4781,6.4999,6.4781,6.4999,230800.0
2014-05-15 14:10:00,8.96,8.97,8.93,8.93,119600.0,6.4999,6.5071,6.4781,6.4781,119600.0
2014-05-15 14:20:00,8.93,8.95,8.92,8.95,240000.0,6.4781,6.4926,6.4709,6.4926,240000.0
2014-05-15 14:30:00,8.95,8.97,8.95,8.96,65200.0,6.4926,6.5071,6.4926,6.4999,65200.0
2014-05-15 14:40:00,8.96,8.96,8.94,8.96,127600.0,6.4999,6.4999,6.4854,6.4999,127600.0
2014-05-15 14:50:00,8.96,8.98,8.96,8.96,104800.0,6.4999,6.5144,6.4999,6.4999,104800.0
2014-05-15 15:00:00,8.96,8.97,8.95,8.96,98000.0,6.4999,6.5071,6.4926,6.4999,98000.0
2014-05-15 15:10:00,8.96,8.96,8.94,8.94,129600.0,6.4999,6.4999,6.4854,6.4854,129600.0
2014-05-15 15:20:00,8.94,8.95,8.91,8.93,219600.0,6.4854,6.4926,6.4636,6.4781,219600.0
2014-05-15 15:30:00,8.93,8.97,8.93,8.96,237200.0,6.4781,6.5071,6.4781,6.4999,237200.0
2014-05-15 15:40:00,8.96,8.98,8.95,8.96,494800.0,6.4999,6.5144,6.4926,6.4999,494800.0
2014-05-15 15:50:00,8.96,8.98,8.96,8.97,677600.0,6.4999,6.5144,6.4999,6.5071,677600.0
2014-05-16 09:30:00,8.86,9.0,8.86,8.91,644800.0,6.4273,6.5289,6.4273,6.4636,644800.0
2014-05-16 09:40:00,8.91,8.95,8.88,8.91,197200.0,6.4636,6.4926,6.4418,6.4636,197200.0
2014-05-16 09:50:00,8.92,8.95,8.89,8.93,89600.0,6.4709,6.4926,6.4491,6.4781,89600.0
2014-05-16 10:00:00,8.93,8.95,8.89,8.91,268400.0,6.4781,6.4926,6.4491,6.4636,268400.0
2014-05-16 10:10:00,8.9,8.93,8.9,8.92,97200.0,6.4564,6.4781,6.4564,6.4709,97200.0
2014-05-16 10:20:00,8.92,8.93,8.89,8.89,132800.0,6.4709,6.4781,6.4491,6.4491,132800.0
2014-05-16 10:30:00,8.9,8.92,8.89,8.92,122000.0,6.4564,6.4709,6.4491,6.4709,122000.0
2014-05-16 10:40:00,8.92,8.92,8.9,8.92,91600.0,6.4709,6.4709,6.4564,6.4709,91600.0
2014-05-16 10:50:00,8.92,8.92,8.91,8.91,195200.0,6.4709,6.4709,6.4636,6.4636,195200.0
2014-05-16 11:00:00,8.91,8.92,8.91,8.91,184800.0,6.4636,6.4709,6.4636,6.4636,184800.0
2014-05-16 11:10:00,8.92,8.92,8.9,8.91,136000.0,6.4709,6.4709,6.4564,6.4636,136000.0
2014-05-16 11:20:00,8.91,8.91,8.89,8.89,74400.0,6.4636,6.4636,6.4491,6.4491,74400.0
2014-05-16 11:30:00,8.89,8.89,8.86,8.86,176400.0,6.4491,6.4491,6.4273,6.4273,176400.0
2014-05-16 11:40:00,8.86,8.88,8.86,8.88,310400.0,6.4273,6.4418,6.4273,6.4418,310400.0
2014-05-16 11:50:00,8.88,8.94,8.88,8.94,114800.0,6.4418,6.4854,6.4418,6.4854,114800.0
2014-05-16 12:00:00,8.94,8.94,8.92,8.92,96800.0,6.4854,6.4854,6.4709,6.4709,96800.0
2014-05-16 12:10:00,8.92,8.95,8.92,8.95,174400.0,6.4709,6.4926,6.4709,6.4926,174400.0
2014-05-16 12:20:00,8.95,8.97,8.94,8.94,99600.0,6.4926,6.5071,6.4854,6.4854,99600.0
2014-05-16 12:30:00,8.94,8.96,8.94,8.96,35200.0,6.4854,6.4999,6.4854,6.4999,35200.0
2014-05-16 12:40:00,8.95,8.95,8.94,8.95,84800.0,6.4926,6.4926,6.4854,6.4926,84800.0
2014-05-16 12:50:00,8.95,8.98,8.95,8.97,97600.0,6.4926,6.5144,6.4926,6.5071,97600.0
2014-05-16 13:00:00,8.97,8.97,8.94,8.97,44800.0,6.5071,6.5071,6.4854,6.5071,44800.0
2014-05-16 13:10:00,8.97,8.98,8.96,8.97,46800.0,6.5071,6.5144,6.4999,6.5071,46800.0
2014-05-16 13:20:00,8.97,8.99,8.97,8.98,44400.0,6.5071,6.5216,6.5071,6.5144,44400.0
2014-05-16 13:30:00,8.98,9.0,8.98,9.0,146000.0,6.5144,6.5289,6.5144,6.5289,146000.0
2014-05-16 13:40:00,9.0,9.01,8.99,9.0,97200.0,6.5289,6.5362,6.5216,6.5289,97200.0
2014-05-16 13:50:00,9.0,9.02,9.0,9.01,54000.0,6.5289,6.5434,6.5289,6.5362,54000.0
2014-05-16 14:00:00,9.01,9.01,8.99,9.0,62400.0,6.5362,6.5362,6.5216,6.5289,62400.0
2014-05-16 14:10:00,9.0,9.01,8.99,9.0,112800.0,6.5289,6.5362,6.5216,6.5289,112800.0
2014-05-16 14:20:00,9.0,9.04,8.99,9.03,191600.0,6.5289,6.5579,6.5216,6.5507,191600.0
2014-05-16 14:30:00,9.03,9.03,9.0,9.01,109200.0,6.5507,6.5507,6.5289,6.5362,109200.0
2014-05-16 14:40:00,9.01,9.02,8.97,8.97,216000.0,6.5362,6.5434,6.5071,6.5071,216000.0
2014-05-16 14:50:00,8.97,9.0,8.97,8.99,130800.0,6.5071,6.5289,6.5071,6.5216,130800.0
2014-05-16 15:00:00,9.0,9.05,8.99,9.04,199200.0,6.5289,6.5652,6.5216,6.5579,199200.0
2014-05-16 15:10:00,9.04,9.05,9.02,9.03,99200.0,6.5579,6.5652,6.5434,6.5507,99200.0
2014-05-16 15:20:00,9.03,9.03,9.0,9.0,222000.0,6.5507,6.5507,6.5289,6.5289,222000.0
2014-05-16 15:30:00,9.0,9.03,9.0,9.03,314800.0,6.5289,6.5507,6.5289,6.5507,314800.0
2014-05-16 15:40:00,9.03,9.06,9.02,9.04,507200.0,6.5507,6.5724,6.5434,6.5579,507200.0
2014-05-16 15:50:00,9.04,9.06,9.04,9.06,474800.0,6.5579,6.5724,6.5579,6.5724,474800.0
2014-05-19 09:30:00,9.08,9.13,9.04,9.09,306400.0,6.5869,6.6232,6.5579,6.5942,306400.0
2014-05-19 09:40:00,9.09,9.11,9.05,9.1,896400.0,6.5942,6.6087,6.5652,6.6014,896400.0
2014-05-19 09:50:00,9.1,9.1,9.03,9.04,612400.0,6.6014,6.6014,6.5507,6.5579,612400.0
2014-05-19 10:00:00,9.04,9.06,8.99,9.02,232000.0,6.5579,6.5724,6.5216,6.5434,232000.0
2014-05-19 10:10:00,9.01,9.06,9.0,9.05,177600.0,6.5362,6.5724,6.5289,6.5652,177600.0
2014-05-19 10:20:00,9.06,9.08,9.03,9.04,259200.0,6.5724,6.5869,6.5507,6.5579,259200.0
2014-05-19 10:30:00,9.04,9.04,9.01,9.03,236000.0,6.5579,6.5579,6.5362,6.5507,236000.0
2014-05-19 10:40:00,9.03,9.06,9.03,9.04,400800.0,6.5507,6.5724,6.5507,6.5579,400800.0
2014-05-19 10:50:00,9.04,9.04,8.99,9.01,289200.0,6.5579,6.5579,6.5216,6.5362,289200.0
2014-05-19 11:00:00,9.0,9.01,8.97,8.97,154000.0,6.5289,6.5362,6.5071,6.5071,154000.0
2014-05-19 11:10:00,8.97,8.99,8.97,8.99,112000.0,6.5071,6.5216,6.5071,6.5216,112000.0
2014-05-19 11:20:00,8.99,8.99,8.95,8.95,153200.0,6.5216,6.5216,6.4926,6.4926,153200.0
2014-05-19 11:30:00,8.95,8.98,8.94,8.97,202400.0,6.4926,6.5144,6.4854,6.5071,202400.0
2014-05-19 11:40:00,8.98,9.0,8.97,8.98,210400.0,6.5144,6.5289,6.5071,6.5144,210400.0
2014-05-19 11:50:00,8.98,8.98,8.96,8.97,188400.0,6.5144,6.5144,6.4999,6.5071,188400.0
2014-05-19 12:00:00,8.97,8.99,8.96,8.97,113600.0,6.5071,6.5216,6.4999,6.5071,113600.0
2014-05-19 12:10:00,8.97,8.97,8.96,8.96,214400.0,6.5071,6.5071,6.4999,6.4999,214400.0
2014-05-19 12:20:00,8.96,8.99,8.96,8.99,105600.0,6.4999,6.5216,6.4999,6.5216,105600.0
2014-05-19 12:30:00,8.99,8.99,8.97,8.98,165200.0,6.5216,6.5216,6.5071,6.5144,165200.0
2014-05-19 12:40:00,8.97,8.99,8.97,8.99,192400.0,6.5071,6.5216,6.5071,6.5216,192400.0
2014-05-19 12:50:00,8.99,9.01,8.99,9.0,328000.0,6.5216,6.5362,6.5216,6.5289,328000.0
2014-05-19 13:00:00,9.0,9.01,8.99,8.99,200800.0,6.5289,6.5362,6.5216,6.5216,200800.0
2014-05-19 13:10:00,8.99,8.99,8.97,8.99,95200.0,6.5216,6.5216,6.5071,6.5216,95200.0
2014-05-19 13:20:00,8.99,9.0,8.97,8.97,165600.0,6.5216,6.5289,6.5071,6.5071,165600.0
2014-05-19 13:30:00,8.97,9.0,8.97,9.0,144000.0,6.5071,6.5289,6.5071,6.5289,144000.0
2014-05-19 13:40:00,9.0,9.1,9.0,9.1,338000.0,6.5289,6.6014,6.5289,6.6014,338000.0
2014-05-19 13:50:00,9.1,9.15,9.09,9.15,230400.0,6.6014,6.6377,6.5942,6.6377,230400.0
2014-05-19 14:00:00,9.15,9.16,9.13,9.16,173200.0,6.6377,6.645,6.6232,6.645,173200.0
2014-05-19 14:10:00,9.15,9.2,9.14,9.19,268400.0,6.6377,6.674,6.6305,6.6667,268400.0
2014-05-19 14:20:00,9.19,9.25,9.19,9.23,624800.0,6.6667,6.7103,6.6667,6.6957,624800.0
2014-05-19 14:30:00,9.23,9.26,9.16,9.16,702000.0,6.6957,6.7175,6.645,6.645,702000.0
2014-05-19 14:40:00,9.16,9.18,9.12,9.17,804800.0,6.645,6.6595,6.6159,6.6522,804800.0
2014-05-19 14:50:00,9.17,9.21,9.16,9.18,534800.0,6.6522,6.6812,6.645,6.6595,534800.0
2014-05-19 15:00:00,9.18,9.21,9.15,9.2,462000.0,6.6595,6.6812,6.6377,6.674,462000.0
2014-05-19 15:10:00,9.2,9.22,9.2,9.22,168000.0,6.674,6.6885,6.674,6.6885,168000.0
2014-05-19 15:20:00,9.22,9.28,9.22,9.28,598400.0,6.6885,6.732,6.6885,6.732,598400.0
2014-05-19 15:30:00,9.28,9.29,9.26,9.26,524400.0,6.732,6.7393,6.7175,6.7175,524400.0
2014-05-19 15:40:00,9.26,9.26,9.22,9.25,500800.0,6.7175,6.7175,6.6885,6.7103,500800.0
2014-05-19 15:50:00,9.25,9.26,9.24,9.24,657200.0,6.7103,6.7175,6.703,6.703,657200.0
2014-05-20 09:30:00,9.22,9.29,9.19,9.19,386000.0,6.6885,6.7393,6.6667,6.6667,386000.0
2014-05-20 09:40:00,9.19,9.25,9.15,9.23,360800.0,6.6667,6.7103,6.6377,6.6957,360800.0
2014-05-20 09:50:00,9.24,9.25,9.19,9.22,789600.0,6.703,6.7103,6.6667,6.6885,789600.0
2014-05-20 10:00:00,9.21,9.25,9.21,9.22,426800.0,6.6812,6.7103,6.6812,6.6885,426800.0
2014-05-20 10:10:00,9.23,9.26,9.23,9.26,612000.0,6.6957,6.7175,6.6957,6.7175,612000.0
2014-05-20 10:20:00,9.26,9.27,9.19,9.19,335200.0,6.7175,6.7248,6.6667,6.6667,335200.0
2014-05-20 10:30:00,9.19,9.24,9.18,9.22,376400.0,6.6667,6.703,6.6595,6.6885,376400.0
2014-05-20 10:40:00,9.21,9.24,9.2,9.24,278800.0,6.6812,6.703,6.674,6.703,278800.0
2014-05-20 10:50:00,9.23,9.28,9.22,9.26,444000.0,6.6957,6.732,6.6885,6.7175,444000.0
2014-05-20 11:00:00,9.26,9.26,9.22,9.25,511600.0,6.7175,6.7175,6.6885,6.7103,511600.0
2014-05-20 11:10:00,9.25,9.25,9.15,9.16,373600.0,6.7103,6.7103,6.6377,6.645,373600.0
2014-05-20 11:20:00,9.16,9.17,9.12,9.13,458000.0,6.645,6.6522,6.6159,6.6232,458000.0
2014-05-20 11:30:00,9.13,9.15,9.09,9.15,254400.0,6.6232,6.6377,6.5942,6.6377,254400.0
2014-05-20 11:40:00,9.15,9.2,9.13,9.18,327200.0,6.6377,6.674,6.6232,6.6595,327200.0
2014-05-20 11:50:00,9.18,9.19,9.15,9.18,185200.0,6.6595,6.6667,6.6377,6.6595,185200.0
2014-05-20 12:00:00,9.17,9.17,9.11,9.13,124400.0,6.6522,6.6522,6.6087,6.6232,124400.0
2014-05-20 12:10:00,9.13,9.13,9.08,9.1,126400.0,6.6232,6.6232,6.5869,6.6014,126400.0
2014-05-20 12:20:00,9.11,9.17,9.1,9.16,420000.0,6.6087,6.6522,6.6014,6.645,420000.0
2014-05-20 12:30:00,9.16,9.21,9.13,9.13,386800.0,6.645,6.6812,6.6232,6.6232,386800.0
2014-05-20 12:40:00,9.13,9.15,9.12,9.13,221200.0,6.6232,6.6377,6.6159,6.6232,221200.0
2014-05-20 12:50:00,9.13,9.18,9.13,9.17,125600.0,6.6232,6.6595,6.6232,6.6522,125600.0
2014-05-20 13:00:00,9.16,9.16,9.1,9.1,133200.0,6.645,6.645,6.6014,6.6014,133200.0
2014-05-20 13:10:00,9.1,9.11,9.08,9.11,162000.0,6.6014,6.6087,6.5869,6.6087,162000.0
2014-05-20 13:20:00,9.11,9.14,9.09,9.14,163600.0,6.6087,6.6305,6.5942,6.6305,163600.0
2014-05-20 13:30:00,9.14,9.16,9.13,9.16,211200.0,6.6305,6.645,6.6232,6.645,211200.0
2014-05-20 13:40:00,9.15,9.16,9.13,9.15,184000.0,6.6377,6.645,6.6232,6.6377,184000.0
2014-05-20 13:50:00,9.14,9.15,9.13,9.14,138000.0,6.6305,6.6377,6.6232,6.6305,138000.0
2014-05-20 14:00:00,9.13,9.17,9.13,9.16,137600.0,6.6232,6.6522,6.6232,6.645,137600.0
2014-05-20 14:10:00,9.16,9.16,9.13,9.15,139600.0,6.645,6.645,6.6232,6.6377,139600.0
2014-05-20 14:20:00,9.15,9.17,9.15,9.15,151600.0,6.6377,6.6522,6.6377,6.6377,151600.0
2014-05-20 14:30:00,9.15,9.16,9.09,9.09,263600.0,6.6377,6.645,6.5942,6.5942,263600.0
2014-05-20 14:40:00,9.09,9.12,9.09,9.1,166400.0,6.5942,6.6159,6.5942,6.6014,166400.0
2014-05-20 14:50:00,9.1,9.12,9.08,9.09,182400.0,6.6014,6.6159,6.5869,6.5942,182400.0
2014-05-20 15:00:00,9.09,9.11,9.07,9.11,286000.0,6.5942,6.6087,6.5797,6.6087,286000.0
2014-05-20 15:10:00,9.11,9.11,9.09,9.1,210400.0,6.6087,6.6087,6.5942,6.6014,210400.0
2014-05-20 15:20:00,9.1,9.1,9.07,9.08,367200.0,6.6014,6.6014,6.5797,6.5869,367200.0
2014-05-20 15:30:00,9.09,9.14,9.08,9.13,393600.0,6.5942,6.6305,6.5869,6.6232,393600.0
2014-05-20 15:40:00,9.13,9.13,9.11,9.11,366800.0,6.6232,6.6232,6.6087,6.6087,366800.0
2014-05-20 15:50:00,9.11,9.12,9.1,9.11,764800.0,6.6087,6.6159,6.6014,6.6087,764800.0
2014-05-21 09:30:00,9.11,9.16,9.11,9.16,206800.0,6.6087,6.645,6.6087,6.645,206800.0
2014-05-21 09:40:00,9.16,9.25,9.14,9.24,609600.0,6.645,6.7103,6.6305,6.703,609600.0
2014-05-21 09:50:00,9.24,9.31,9.22,9.31,535200.0,6.703,6.7538,6.6885,6.7538,535200.0
2014-05-21 10:00:00,9.3,9.31,9.27,9.27,230000.0,6.7465,6.7538,6.7248,6.7248,230000.0
2014-05-21 10:10:00,9.28,9.28,9.23,9.25,268400.0,6.732,6.732,6.6957,6.7103,268400.0
2014-05-21 10:20:00,9.25,9.28,9.24,9.28,332400.0,6.7103,6.732,6.703,6.732,332400.0
2014-05-21 10:30:00,9.29,9.29,9.25,9.27,248800.0,6.7393,6.7393,6.7103,6.7248,248800.0
2014-05-21 10:40:00,9.27,9.28,9.24,9.27,162400.0,6.7248,6.732,6.703,6.7248,162400.0
2014-05-21 10:50:00,9.28,9.28,9.24,9.24,96000.0,6.732,6.732,6.703,6.703,96000.0
2014-05-21 11:00:00,9.25,9.25,9.22,9.23,82800.0,6.7103,6.7103,6.6885,6.6957,82800.0
2014-05-21 11:10:00,9.22,9.24,9.22,9.22,228800.0,6.6885,6.703,6.6885,6.6885,228800.0
2014-05-21 11:20:00,9.22,9.26,9.22,9.26,283200.0,6.6885,6.7175,6.6885,6.7175,283200.0
2014-05-21 11:30:00,9.26,9.33,9.26,9.28,302400.0,6.7175,6.7683,6.7175,6.732,302400.0
2014-05-21 11:40:00,9.28,9.28,9.24,9.24,198400.0,6.732,6.732,6.703,6.703,198400.0
2014-05-21 11:50:00,9.24,9.28,9.22,9.26,397200.0,6.703,6.732,6.6885,6.7175,397200.0
2014-05-21 12:00:00,9.27,9.27,9.22,9.25,137600.0,6.7248,6.7248,6.6885,6.7103,137600.0
2014-05-21 12:10:00,9.24,9.27,9.24,9.26,91600.0,6.703,6.7248,6.703,6.7175,91600.0
2014-05-21 12:20:00,9.25,9.26,9.23,9.25,132800.0,6.7103,6.7175,6.6957,6.7103,132800.0
2014-05-21 12:30:00,9.25,9.27,9.25,9.27,274400.0,6.7103,6.7248,6.7103,6.7248,274400.0
2014-05-21 12:40:00,9.27,9.27,9.25,9.26,57200.0,6.7248,6.7248,6.7103,6.7175,57200.0
2014-05-21 12:50:00,9.26,9.28,9.26,9.28,126800.0,6.7175,6.732,6.7175,6.732,126800.0
2014-05-21 13:00:00,9.28,9.29,9.28,9.29,49200.0,6.732,6.7393,6.732,6.7393,49200.0
2014-05-21 13:10:00,9.29,9.3,9.27,9.29,167600.0,6.7393,6.7465,6.7248,6.7393,167600.0
2014-05-21 13:20:00,9.29,9.29,9.28,9.28,59200.0,6.7393,6.7393,6.732,6.732,59200.0
2014-05-21 13:30:00,9.28,9.29,9.28,9.29,58800.0,6.732,6.7393,6.732,6.7393,58800.0
2014-05-21 13:40:00,9.29,9.29,9.26,9.28,223200.0,6.7393,6.7393,6.7175,6.732,223200.0
2014-05-21 13:50:00,9.27,9.28,9.27,9.27,94000.0,6.7248,6.732,6.7248,6.7248,94000.0
2014-05-21 14:00:00,9.27,9.29,9.25,9.26,72800.0,6.7248,6.7393,6.7103,6.7175,72800.0
2014-05-21 14:10:00,9.27,9.28,9.25,9.28,97200.0,6.7248,6.732,6.7103,6.732,97200.0
2014-05-21 14:20:00,9.28,9.28,9.25,9.27,83600.0,6.732,6.732,6.7103,6.7248,83600.0
2014-05-21 14:30:00,9.26,9.27,9.25,9.26,89200.0,6.7175,6.7248,6.7103,6.7175,89200.0
2014-05-21 14:40:00,9.26,9.26,9.25,9.25,168400.0,6.7175,6.7175,6.7103,6.7103,168400.0
2014-05-21 14:50:00,9.25,9.25,9.23,9.25,294400.0,6.7103,6.7103,6.6957,6.7103,294400.0
2014-05-21 15:00:00,9.25,9.26,9.24,9.26,188800.0,6.7103,6.7175,6.703,6.7175,188800.0
2014-05-21 15:10:00,9.26,9.28,9.26,9.27,220000.0,6.7175,6.732,6.7175,6.7248,220000.0
2014-05-21 15:20:00,9.27,9.3,9.27,9.29,692800.0,6.7248,6.7465,6.7248,6.7393,692800.0
2014-05-21 15:30:00,9.29,9.3,9.28,9.28,356400.0,6.7393,6.7465,6.732,6.732,356400.0
2014-05-21 15:40:00,9.28,9.28,9.25,9.26,443600.0,6.732,6.732,6.7103,6.7175,443600.0
2014-05-21 15:50:00,9.26,9.26,9.23,9.24,1315600.0,6.7175,6.7175,6.6957,6.703,1315600.0
2014-05-22 09:30:00,9.2,9.26,9.17,9.22,434000.0,6.674,6.7175,6.6522,6.6885,434000.0
2014-05-22 09:40:00,9.22,9.31,9.22,9.31,367200.0,6.6885,6.7538,6.6885,6.7538,367200.0
2014-05-22 09:50:00,9.3,9.34,9.3,9.33,370000.0,6.7465,6.7755,6.7465,6.7683,370000.0
2014-05-22 10:00:00,9.33,9.34,9.24,9.24,465200.0,6.7683,6.7755,6.703,6.703,465200.0
2014-05-22 10:10:00,9.24,9.28,9.24,9.26,132400.0,6.703,6.732,6.703,6.7175,132400.0
2014-05-22 10:20:00,9.25,9.25,9.2,9.22,130800.0,6.7103,6.7103,6.674,6.6885,130800.0
2014-05-22 10:30:00,9.22,9.31,9.22,9.31,152800.0,6.6885,6.7538,6.6885,6.7538,152800.0
2014-05-22 10:40:00,9.31,9.35,9.31,9.33,313600.0,6.7538,6.7828,6.7538,6.7683,313600.0
2014-05-22 10:50:00,9.33,9.36,9.3,9.3,340000.0,6.7683,6.7901,6.7465,6.7465,340000.0
2014-05-22 11:00:00,9.3,9.31,9.2,9.2,194400.0,6.7465,6.7538,6.674,6.674,194400.0
2014-05-22 11:10:00,9.21,9.21,9.16,9.19,190000.0,6.6812,6.6812,6.645,6.6667,190000.0
2014-05-22 11:20:00,9.19,9.21,9.17,9.19,269600.0,6.6667,6.6812,6.6522,6.6667,269600.0
2014-05-22 11:30:00,9.19,9.2,9.13,9.13,188000.0,6.6667,6.674,6.6232,6.6232,188000.0
2014-05-22 11:40:00,9.13,9.13,9.1,9.13,180400.0,6.6232,6.6232,6.6014,6.6232,180400.0
2014-05-22 11:50:00,9.13,9.15,9.13,9.14,134400.0,6.6232,6.6377,6.6232,6.6305,134400.0
2014-05-22 12:00:00,9.14,9.14,9.08,9.08,284800.0,6.6305,6.6305,6.5869,6.5869,284800.0
2014-05-22 12:10:00,9.08,9.1,9.01,9.1,652400.0,6.5869,6.6014,6.5362,6.6014,652400.0
2014-05-22 12:20:00,9.09,9.1,9.06,9.09,306400.0,6.5942,6.6014,6.5724,6.5942,306400.0
2014-05-22 12:30:00,9.08,9.11,9.07,9.1,137600.0,6.5869,6.6087,6.5797,6.6014,137600.0
2014-05-22 12:40:00,9.1,9.1,9.05,9.05,206800.0,6.6014,6.6014,6.5652,6.5652,206800.0
2014-05-22 12:50:00,9.06,9.09,9.05,9.06,134400.0,6.5724,6.5942,6.5652,6.5724,134400.0
2014-05-22 13:00:00,9.06,9.14,9.06,9.13,183200.0,6.5724,6.6305,6.5724,6.6232,183200.0
2014-05-22 13:10:00,9.13,9.15,9.12,9.14,263200.0,6.6232,6.6377,6.6159,6.6305,263200.0
2014-05-22 13:20:00,9.14,9.16,9.13,9.16,141200.0,6.6305,6.645,6.6232,6.645,141200.0
2014-05-22 13:30:00,9.16,9.19,9.15,9.19,178000.0,6.645,6.6667,6.6377,6.6667,178000.0
2014-05-22 13:40:00,9.19,9.24,9.18,9.24,206000.0,6.6667,6.703,6.6595,6.703,206000.0
2014-05-22 13:50:00,9.24,9.24,9.22,9.23,148800.0,6.703,6.703,6.6885,6.6957,148800.0
2014-05-22 14:00:00,9.23,9.24,9.2,9.23,309600.0,6.6957,6.703,6.674,6.6957,309600.0
2014-05-22 14:10:00,9.23,9.24,9.22,9.24,270000.0,6.6957,6.703,6.6885,6.703,270000.0
2014-05-22 14:20:00,9.24,9.26,9.24,9.26,248400.0,6.703,6.7175,6.703,6.7175,248400.0
2014-05-22 14:30:00,9.25,9.26,9.24,9.26,202000.0,6.7103,6.7175,6.703,6.7175,202000.0
2014-05-22 14:40:00,9.26,9.26,9.24,9.24,288400.0,6.7175,6.7175,6.703,6.703,288400.0
2014-05-22 14:50:00,9.24,9.24,9.19,9.19,276400.0,6.703,6.703,6.6667,6.6667,276400.0
2014-05-22 15:00:00,9.19,9.19,9.13,9.13,329200.0,6.6667,6.6667,6.6232,6.6232,329200.0
2014-05-22 15:10:00,9.13,9.17,9.12,9.16,479200.0,6.6232,6.6522,6.6159,6.645,479200.0
2014-05-22 15:20:00,9.16,9.19,9.14,9.16,671600.0,6.645,6.6667,6.6305,6.645,671600.0
2014-05-22 15:30:00,9.16,9.19,9.16,9.18,429600.0,6.645,6.6667,6.645,6.6595,429600.0
2014-05-22 15:40:00,9.18,9.22,9.18,9.22,1288400.0,6.6595,6.6885,6.6595,6.6885,1288400.0
2014-05-22 15:50:00,9.22,9.23,9.21,9.22,1667200.0,6.6885,6.6957,6.6812,6.6885,1667200.0
2014-05-23 09:30:00,9.63,9.88,9.56,9.63,3463200.0,6.9859,7.1673,6.9351,6.9859,3463200.0
2014-05-23 09:40:00,9.64,9.75,9.51,9.56,1930800.0,6.9932,7.073,6.8989,6.9351,1930800.0
2014-05-23 09:50:00,9.56,9.72,9.55,9.68,1216400.0,6.9351,7.0512,6.9279,7.0222,1216400.0
2014-05-23 10:00:00,9.67,9.72,9.62,9.67,612000.0,7.0149,7.0512,6.9787,7.0149,612000.0
2014-05-23 10:10:00,9.68,9.68,9.61,9.65,455600.0,7.0222,7.0222,6.9714,7.0004,455600.0
2014-05-23 10:20:00,9.65,9.68,9.62,9.63,419600.0,7.0004,7.0222,6.9787,6.9859,419600.0
2014-05-23 10:30:00,9.64,9.72,9.56,9.69,799200.0,6.9932,7.0512,6.9351,7.0294,799200.0
2014-05-23 10:40:00,9.69,9.7,9.64,9.66,594800.0,7.0294,7.0367,6.9932,7.0077,594800.0
2014-05-23 10:50:00,9.65,9.65,9.61,9.64,303200.0,7.0004,7.0004,6.9714,6.9932,303200.0
2014-05-23 11:00:00,9.64,9.69,9.63,9.63,320000.0,6.9932,7.0294,6.9859,6.9859,320000.0
2014-05-23 11:10:00,9.63,9.68,9.6,9.66,353200.0,6.9859,7.0222,6.9642,7.0077,353200.0
2014-05-23 11:20:00,9.66,9.69,9.64,9.68,236400.0,7.0077,7.0294,6.9932,7.0222,236400.0
2014-05-23 11:30:00,9.68,9.74,9.66,9.72,644400.0,7.0222,7.0657,7.0077,7.0512,644400.0
2014-05-23 11:40:00,9.72,9.75,9.69,9.71,314400.0,7.0512,7.073,7.0294,7.044,314400.0
2014-05-23 11:50:00,9.72,9.72,9.68,9.7,209600.0,7.0512,7.0512,7.0222,7.0367,209600.0
2014-05-23 12:00:00,9.7,9.78,9.69,9.77,445600.0,7.0367,7.0947,7.0294,7.0875,445600.0
2014-05-23 12:10:00,9.77,9.84,9.77,9.83,868400.0,7.0875,7.1383,7.0875,7.131,868400.0
2014-05-23 12:20:00,9.82,9.82,9.74,9.74,372000.0,7.1238,7.1238,7.0657,7.0657,372000.0
2014-05-23 12:30:00,9.75,9.75,9.71,9.71,306400.0,7.073,7.073,7.044,7.044,306400.0
2014-05-23 12:40:00,9.71,9.71,9.66,9.68,302400.0,7.044,7.044,7.0077,7.0222,302400.0
2014-05-23 12:50:00,9.68,9.69,9.64,9.65,244000.0,7.0222,7.0294,6.9932,7.0004,244000.0
2014-05-23 13:00:00,9.65,9.65,9.63,9.64,489200.0,7.0004,7.0004,6.9859,6.9932,489200.0
2014-05-23 13:10:00,9.64,9.66,9.62,9.62,397200.0,6.9932,7.0077,6.9787,6.9787,397200.0
2014-05-23 13:20:00,9.62,9.62,9.59,9.61,348400.0,6.9787,6.9787,6.9569,6.9714,348400.0
2014-05-23 13:30:00,9.61,9.62,9.59,9.6,196800.0,6.9714,6.9787,6.9569,6.9642,196800.0
2014-05-23 13:40:00,9.6,9.6,9.55,9.56,434800.0,6.9642,6.9642,6.9279,6.9351,434800.0
2014-05-23 13:50:00,9.57,9.57,9.53,9.56,387200.0,6.9424,6.9424,6.9134,6.9351,387200.0
2014-05-23 14:00:00,9.56,9.58,9.54,9.54,306400.0,6.9351,6.9496,6.9206,6.9206,306400.0
2014-05-23 14:10:00,9.54,9.56,9.53,9.56,243600.0,6.9206,6.9351,6.9134,6.9351,243600.0
2014-05-23 14:20:00,9.56,9.58,9.54,9.58,218800.0,6.9351,6.9496,6.9206,6.9496,218800.0
2014-05-23 14:30:00,9.58,9.62,9.58,9.61,274800.0,6.9496,6.9787,6.9496,6.9714,274800.0
2014-05-23 14:40:00,9.61,9.62,9.55,9.57,280800.0,6.9714,6.9787,6.9279,6.9424,280800.0
2014-05-23 14:50:00,9.57,9.63,9.57,9.6,216400.0,6.9424,6.9859,6.9424,6.9642,216400.0
2014-05-23 15:00:00,9.61,9.64,9.6,9.62,688400.0,6.9714,6.9932,6.9642,6.9787,688400.0
2014-05-23 15:10:00,9.62,9.63,9.6,9.61,238800.0,6.9787,6.9859,6.9642,6.9714,238800.0
2014-05-23 15:20:00,9.6,9.61,9.59,9.6,240400.0,6.9642,6.9714,6.9569,6.9642,240400.0
2014-05-23 15:30:00,9.6,9.63,9.6,9.62,373200.0,6.9642,6.9859,6.9642,6.9787,373200.0
2014-05-23 15:40:00,9.62,9.63,9.62,9.62,588000.0,6.9787,6.9859,6.9787,6.9787,588000.0
2014-05-23 15:50:00,9.62,9.63,9.6,9.61,1539600.0,6.9787,6.9859,6.9642,6.9714,1539600.0
2014-05-27 09:30:00,9.68,9.76,9.61,9.61,495200.0,7.0222,7.0802,6.9714,6.9714,495200.0
2014-05-27 09:40:00,9.61,9.67,9.59,9.65,250400.0,6.9714,7.0149,6.9569,7.0004,250400.0
2014-05-27 09:50:00,9.64,9.64,9.58,9.58,346000.0,6.9932,6.9932,6.9496,6.9496,346000.0
2014-05-27 10:00:00,9.57,9.6,9.54,9.54,280400.0,6.9424,6.9642,6.9206,6.9206,280400.0
2014-05-27 10:10:00,9.55,9.55,9.49,9.49,467600.0,6.9279,6.9279,6.8844,6.8844,467600.0
2014-05-27 10:20:00,9.49,9.49,9.45,9.47,334400.0,6.8844,6.8844,6.8553,6.8698,334400.0
2014-05-27 10:30:00,9.47,9.52,9.46,9.52,531600.0,6.8698,6.9061,6.8626,6.9061,531600.0
2014-05-27 10:40:00,9.52,9.56,9.48,9.49,897600.0,6.9061,6.9351,6.8771,6.8844,897600.0
2014-05-27 10:50:00,9.49,9.49,9.44,9.47,322800.0,6.8844,6.8844,6.8481,6.8698,322800.0
2014-05-27 11:00:00,9.47,9.49,9.44,9.44,465600.0,6.8698,6.8844,6.8481,6.8481,465600.0
2014-05-27 11:10:00,9.44,9.47,9.4,9.4,264000.0,6.8481,6.8698,6.8191,6.8191,264000.0
2014-05-27 11:20:00,9.4,9.4,9.36,9.36,243200.0,6.8191,6.8191,6.7901,6.7901,243200.0
2014-05-27 11:30:00,9.36,9.39,9.34,9.35,269600.0,6.7901,6.8118,6.7755,6.7828,269600.0
2014-05-27 11:40:00,9.35,9.35,9.33,9.34,179200.0,6.7828,6.7828,6.7683,6.7755,179200.0
2014-05-27 11:50:00,9.34,9.36,9.32,9.36,216800.0,6.7755,6.7901,6.761,6.7901,216800.0
2014-05-27 12:00:00,9.36,9.41,9.36,9.4,227200.0,6.7901,6.8263,6.7901,6.8191,227200.0
2014-05-27 12:10:00,9.41,9.42,9.4,9.41,92800.0,6.8263,6.8336,6.8191,6.8263,92800.0
2014-05-27 12:20:00,9.4,9.4,9.39,9.4,86800.0,6.8191,6.8191,6.8118,6.8191,86800.0
2014-05-27 12:30:00,9.4,9.41,9.39,9.4,78400.0,6.8191,6.8263,6.8118,6.8191,78400.0
2014-05-27 12:40:00,9.4,9.4,9.38,9.38,124400.0,6.8191,6.8191,6.8046,6.8046,124400.0
2014-05-27 12:50:00,9.38,9.38,9.35,9.36,161200.0,6.8046,6.8046,6.7828,6.7901,161200.0
2014-05-27 13:00:00,9.36,9.39,9.34,9.39,218800.0,6.7901,6.8118,6.7755,6.8118,218800.0
2014-05-27 13:10:00,9.39,9.39,9.37,9.37,181200.0,6.8118,6.8118,6.7973,6.7973,181200.0
2014-05-27 13:20:00,9.37,9.37,9.34,9.34,134000.0,6.7973,6.7973,6.7755,6.7755,134000.0
2014-05-27 13:30:00,9.34,9.34,9.3,9.3,172000.0,6.7755,6.7755,6.7465,6.7465,172000.0
2014-05-27 13:40:00,9.3,9.33,9.29,9.32,267200.0,6.7465,6.7683,6.7393,6.761,267200.0
2014-05-27 13:50:00,9.32,9.32,9.29,9.31,208000.0,6.761,6.761,6.7393,6.7538,208000.0
2014-05-27 14:00:00,9.31,9.33,9.31,9.33,172000.0,6.7538,6.7683,6.7538,6.7683,172000.0
2014-05-27 14:10:00,9.32,9.35,9.32,9.35,248800.0,6.761,6.7828,6.761,6.7828,248800.0
2014-05-27 14:20:00,9.35,9.36,9.33,9.33,222800.0,6.7828,6.7901,6.7683,6.7683,222800.0
2014-05-27 14:30:00,9.33,9.35,9.33,9.35,144400.0,6.7683,6.7828,6.7683,6.7828,144400.0
2014-05-27 14:40:00,9.35,9.38,9.35,9.36,250400.0,6.7828,6.8046,6.7828,6.7901,250400.0
2014-05-27 14:50:00,9.36,9.37,9.36,9.36,140400.0,6.7901,6.7973,6.7901,6.7901,140400.0
2014-05-27 15:00:00,9.36,9.37,9.34,9.36,275600.0,6.7901,6.7973,6.7755,6.7901,275600.0
2014-05-27 15:10:00,9.36,9.37,9.35,9.36,225200.0,6.7901,6.7973,6.7828,6.7901,225200.0
2014-05-27 15:20:00,9.36,9.36,9.33,9.34,406400.0,6.7901,6.7901,6.7683,6.7755,406400.0
2014-05-27 15:30:00,9.34,9.35,9.33,9.34,303600.0,6.7755,6.7828,6.7683,6.7755,303600.0
2014-05-27 15:40:00,9.34,9.35,9.33,9.33,483600.0,6.7755,6.7828,6.7683,6.7683,483600.0
2014-05-27 15:50:00,9.33,9.34,9.32,9.33,718400.0,6.7683,6.7755,6.761,6.7683,718400.0
2014-05-28 09:30:00,9.32,9.36,9.3,9.31,722400.0,6.761,6.7901,6.7465,6.7538,722400.0
2014-05-28 09:40:00,9.3,9.41,9.3,9.36,262400.0,6.7465,6.8263,6.7465,6.7901,262400.0
2014-05-28 09:50:00,9.36,9.39,9.29,9.29,372000.0,6.7901,6.8118,6.7393,6.7393,372000.0
2014-05-28 10:00:00,9.29,9.3,9.22,9.23,363600.0,6.7393,6.7465,6.6885,6.6957,363600.0
2014-05-28 10:10:00,9.23,9.24,9.2,9.2,273200.0,6.6957,6.703,6.674,6.674,273200.0
2014-05-28 10:20:00,9.2,9.28,9.2,9.28,303200.0,6.674,6.732,6.674,6.732,303200.0
2014-05-28 10:30:00,9.28,9.35,9.28,9.33,388400.0,6.732,6.7828,6.732,6.7683,388400.0
2014-05-28 10:40:00,9.33,9.39,9.33,9.39,237600.0,6.7683,6.8118,6.7683,6.8118,237600.0
2014-05-28 10:50:00,9.39,9.4,9.37,9.4,326000.0,6.8118,6.8191,6.7973,6.8191,326000.0
2014-05-28 11:00:00,9.4,9.45,9.4,9.44,302400.0,6.8191,6.8553,6.8191,6.8481,302400.0
2014-05-28 11:10:00,9.44,9.46,9.43,9.45,251600.0,6.8481,6.8626,6.8408,6.8553,251600.0
2014-05-28 11:20:00,9.46,9.46,9.44,9.46,254000.0,6.8626,6.8626,6.8481,6.8626,254000.0
2014-05-28 11:30:00,9.46,9.47,9.45,9.47,100000.0,6.8626,6.8698,6.8553,6.8698,100000.0
2014-05-28 11:40:00,9.47,9.53,9.46,9.52,186800.0,6.8698,6.9134,6.8626,6.9061,186800.0
2014-05-28 11:50:00,9.52,9.56,9.51,9.53,421200.0,6.9061,6.9351,6.8989,6.9134,421200.0
2014-05-28 12:00:00,9.52,9.53,9.48,9.49,180800.0,6.9061,6.9134,6.8771,6.8844,180800.0
2014-05-28 12:10:00,9.49,9.51,9.46,9.47,235200.0,6.8844,6.8989,6.8626,6.8698,235200.0
2014-05-28 12:20:00,9.47,9.51,9.47,9.49,375600.0,6.8698,6.8989,6.8698,6.8844,375600.0
2014-05-28 12:30:00,9.49,9.49,9.46,9.49,104800.0,6.8844,6.8844,6.8626,6.8844,104800.0
2014-05-28 12:40:00,9.49,9.5,9.48,9.49,84800.0,6.8844,6.8916,6.8771,6.8844,84800.0
2014-05-28 12:50:00,9.49,9.49,9.47,9.49,217200.0,6.8844,6.8844,6.8698,6.8844,217200.0
2014-05-28 13:00:00,9.49,9.49,9.48,9.49,122800.0,6.8844,6.8844,6.8771,6.8844,122800.0
2014-05-28 13:10:00,9.49,9.51,9.49,9.5,247200.0,6.8844,6.8989,6.8844,6.8916,247200.0
2014-05-28 13:20:00,9.5,9.51,9.49,9.49,106000.0,6.8916,6.8989,6.8844,6.8844,106000.0
2014-05-28 13:30:00,9.49,9.5,9.49,9.49,138800.0,6.8844,6.8916,6.8844,6.8844,138800.0
2014-05-28 13:40:00,9.49,9.5,9.48,9.48,112000.0,6.8844,6.8916,6.8771,6.8771,112000.0
2014-05-28 13:50:00,9.48,9.5,9.48,9.49,136000.0,6.8771,6.8916,6.8771,6.8844,136000.0
2014-05-28 14:00:00,9.49,9.49,9.45,9.46,263600.0,6.8844,6.8844,6.8553,6.8626,263600.0
2014-05-28 14:10:00,9.46,9.49,9.46,9.47,217200.0,6.8626,6.8844,6.8626,6.8698,217200.0
2014-05-28 14:20:00,9.48,9.51,9.47,9.51,172800.0,6.8771,6.8989,6.8698,6.8989,172800.0
2014-05-28 14:30:00,9.51,9.51,9.49,9.51,96400.0,6.8989,6.8989,6.8844,6.8989,96400.0
2014-05-28 14:40:00,9.51,9.53,9.5,9.53,156800.0,6.8989,6.9134,6.8916,6.9134,156800.0
2014-05-28 14:50:00,9.53,9.53,9.51,9.53,129600.0,6.9134,6.9134,6.8989,6.9134,129600.0
2014-05-28 15:00:00,9.53,9.54,9.51,9.51,255200.0,6.9134,6.9206,6.8989,6.8989,255200.0
2014-05-28 15:10:00,9.52,9.54,9.51,9.53,145600.0,6.9061,6.9206,6.8989,6.9134,145600.0
2014-05-28 15:20:00,9.53,9.55,9.53,9.55,200400.0,6.9134,6.9279,6.9134,6.9279,200400.0
2014-05-28 15:30:00,9.55,9.56,9.55,9.56,189600.0,6.9279,6.9351,6.9279,6.9351,189600.0
2014-05-28 15:40:00,9.56,9.57,9.55,9.56,332000.0,6.9351,6.9424,6.9279,6.9351,332000.0
2014-05-28 15:50:00,9.56,9.56,9.55,9.55,619600.0,6.9351,6.9351,6.9279,6.9279,619600.0
2014-05-29 09:30:00,9.58,9.65,9.49,9.52,312800.0,6.9496,7.0004,6.8844,6.9061,312800.0
2014-05-29 09:40:00,9.52,9.57,9.52,9.56,574400.0,6.9061,6.9424,6.9061,6.9351,574400.0
2014-05-29 09:50:00,9.56,9.56,9.49,9.55,526000.0,6.9351,6.9351,6.8844,6.9279,526000.0
2014-05-29 10:00:00,9.56,9.56,9.49,9.5,367200.0,6.9351,6.9351,6.8844,6.8916,367200.0
2014-05-29 10:10:00,9.5,9.51,9.47,9.47,385600.0,6.8916,6.8989,6.8698,6.8698,385600.0
2014-05-29 10:20:00,9.47,9.52,9.47,9.47,648400.0,6.8698,6.9061,6.8698,6.8698,648400.0
2014-05-29 10:30:00,9.47,9.49,9.45,9.45,123200.0,6.8698,6.8844,6.8553,6.8553,123200.0
2014-05-29 10:40:00,9.45,9.48,9.44,9.48,244000.0,6.8553,6.8771,6.8481,6.8771,244000.0
2014-05-29 10:50:00,9.47,9.48,9.44,9.44,180800.0,6.8698,6.8771,6.8481,6.8481,180800.0
2014-05-29 11:00:00,9.44,9.45,9.43,9.45,101200.0,6.8481,6.8553,6.8408,6.8553,101200.0
2014-05-29 11:10:00,9.44,9.5,9.44,9.49,198800.0,6.8481,6.8916,6.8481,6.8844,198800.0
2014-05-29 11:20:00,9.49,9.52,9.47,9.51,130400.0,6.8844,6.9061,6.8698,6.8989,130400.0
2014-05-29 11:30:00,9.51,9.53,9.51,9.53,318000.0,6.8989,6.9134,6.8989,6.9134,318000.0
2014-05-29 11:40:00,9.53,9.53,9.51,9.51,80400.0,6.9134,6.9134,6.8989,6.8989,80400.0
2014-05-29 11:50:00,9.51,9.56,9.51,9.56,152000.0,6.8989,6.9351,6.8989,6.9351,152000.0
2014-05-29 12:00:00,9.57,9.57,9.53,9.56,154400.0,6.9424,6.9424,6.9134,6.9351,154400.0
2014-05-29 12:10:00,9.56,9.56,9.53,9.53,77200.0,6.9351,6.9351,6.9134,6.9134,77200.0
2014-05-29 12:20:00,9.54,9.54,9.51,9.51,72400.0,6.9206,6.9206,6.8989,6.8989,72400.0
2014-05-29 12:30:00,9.51,9.52,9.48,9.48,129200.0,6.8989,6.9061,6.8771,6.8771,129200.0
2014-05-29 12:40:00,9.49,9.53,9.48,9.51,122800.0,6.8844,6.9134,6.8771,6.8989,122800.0
2014-05-29 12:50:00,9.51,9.52,9.51,9.51,99600.0,6.8989,6.9061,6.8989,6.8989,99600.0
2014-05-29 13:00:00,9.51,9.51,9.49,9.49,250800.0,6.8989,6.8989,6.8844,6.8844,250800.0
2014-05-29 13:10:00,9.49,9.49,9.47,9.47,83600.0,6.8844,6.8844,6.8698,6.8698,83600.0
2014-05-29 13:20:00,9.47,9.49,9.47,9.49,72800.0,6.8698,6.8844,6.8698,6.8844,72800.0
2014-05-29 13:30:00,9.49,9.49,9.48,9.49,116000.0,6.8844,6.8844,6.8771,6.8844,116000.0
2014-05-29 13:40:00,9.49,9.51,9.49,9.5,88400.0,6.8844,6.8989,6.8844,6.8916,88400.0
2014-05-29 13:50:00,9.51,9.52,9.5,9.5,72400.0,6.8989,6.9061,6.8916,6.8916,72400.0
2014-05-29 14:00:00,9.5,9.5,9.49,9.49,172400.0,6.8916,6.8916,6.8844,6.8844,172400.0
2014-05-29 14:10:00,9.5,9.52,9.49,9.51,68400.0,6.8916,6.9061,6.8844,6.8989,68400.0
2014-05-29 14:20:00,9.51,9.51,9.5,9.5,90400.0,6.8989,6.8989,6.8916,6.8916,90400.0
2014-05-29 14:30:00,9.5,9.53,9.5,9.52,81600.0,6.8916,6.9134,6.8916,6.9061,81600.0
2014-05-29 14:40:00,9.52,9.53,9.52,9.53,98800.0,6.9061,6.9134,6.9061,6.9134,98800.0
2014-05-29 14:50:00,9.53,9.54,9.52,9.54,87600.0,6.9134,6.9206,6.9061,6.9206,87600.0
2014-05-29 15:00:00,9.54,9.56,9.54,9.56,159600.0,6.9206,6.9351,6.9206,6.9351,159600.0
2014-05-29 15:10:00,9.57,9.58,9.56,9.57,127200.0,6.9424,6.9496,6.9351,6.9424,127200.0
2014-05-29 15:20:00,9.58,9.59,9.58,9.58,476800.0,6.9496,6.9569,6.9496,6.9496,476800.0
2014-05-29 15:30:00,9.58,9.59,9.57,9.58,327600.0,6.9496,6.9569,6.9424,6.9496,327600.0
2014-05-29 15:40:00,9.58,9.58,9.55,9.55,378000.0,6.9496,6.9496,6.9279,6.9279,378000.0
2014-05-29 15:50:00,9.55,9.56,9.54,9.55,1202400.0,6.9279,6.9351,6.9206,6.9279,1202400.0
2014-05-30 09:30:00,9.54,9.56,9.46,9.49,351200.0,6.9206,6.9351,6.8626,6.8844,351200.0
2014-05-30 09:40:00,9.48,9.56,9.48,9.52,478800.0,6.8771,6.9351,6.8771,6.9061,478800.0
2014-05-30 09:50:00,9.52,9.55,9.47,9.49,459200.0,6.9061,6.9279,6.8698,6.8844,459200.0
2014-05-30 10:00:00,9.48,9.58,9.48,9.56,284400.0,6.8771,6.9496,6.8771,6.9351,284400.0
2014-05-30 10:10:00,9.56,9.57,9.54,9.55,289200.0,6.9351,6.9424,6.9206,6.9279,289200.0
2014-05-30 10:20:00,9.54,9.54,9.5,9.5,116800.0,6.9206,6.9206,6.8916,6.8916,116800.0
2014-05-30 10:30:00,9.5,9.5,9.44,9.45,401600.0,6.8916,6.8916,6.8481,6.8553,401600.0
2014-05-30 10:40:00,9.45,9.48,9.45,9.47,150400.0,6.8553,6.8771,6.8553,6.8698,150400.0
2014-05-30 10:50:00,9.47,9.5,9.47,9.47,135200.0,6.8698,6.8916,6.8698,6.8698,135200.0
2014-05-30 11:00:00,9.48,9.49,9.47,9.48,108400.0,6.8771,6.8844,6.8698,6.8771,108400.0
2014-05-30 11:10:00,9.48,9.5,9.47,9.5,101600.0,6.8771,6.8916,6.8698,6.8916,101600.0
2014-05-30 11:20:00,9.5,9.53,9.49,9.51,118000.0,6.8916,6.9134,6.8844,6.8989,118000.0
2014-05-30 11:30:00,9.51,9.54,9.51,9.54,94000.0,6.8989,6.9206,6.8989,6.9206,94000.0
2014-05-30 11:40:00,9.54,9.57,9.54,9.57,163200.0,6.9206,6.9424,6.9206,6.9424,163200.0
2014-05-30 11:50:00,9.56,9.57,9.54,9.55,86800.0,6.9351,6.9424,6.9206,6.9279,86800.0
2014-05-30 12:00:00,9.54,9.55,9.54,9.54,66000.0,6.9206,6.9279,6.9206,6.9206,66000.0
2014-05-30 12:10:00,9.54,9.55,9.53,9.54,131600.0,6.9206,6.9279,6.9134,6.9206,131600.0
2014-05-30 12:20:00,9.54,9.55,9.53,9.53,104400.0,6.9206,6.9279,6.9134,6.9134,104400.0
2014-05-30 12:30:00,9.53,9.53,9.46,9.46,189600.0,6.9134,6.9134,6.8626,6.8626,189600.0
2014-05-30 12:40:00,9.46,9.47,9.44,9.44,276400.0,6.8626,6.8698,6.8481,6.8481,276400.0
2014-05-30 12:50:00,9.45,9.46,9.44,9.45,95200.0,6.8553,6.8626,6.8481,6.8553,95200.0
2014-05-30 13:00:00,9.45,9.47,9.44,9.47,77600.0,6.8553,6.8698,6.8481,6.8698,77600.0
2014-05-30 13:10:00,9.47,9.47,9.45,9.45,117600.0,6.8698,6.8698,6.8553,6.8553,117600.0
2014-05-30 13:20:00,9.45,9.47,9.45,9.47,119600.0,6.8553,6.8698,6.8553,6.8698,119600.0
2014-05-30 13:30:00,9.47,9.47,9.44,9.46,106400.0,6.8698,6.8698,6.8481,6.8626,106400.0
2014-05-30 13:40:00,9.45,9.47,9.45,9.47,128400.0,6.8553,6.8698,6.8553,6.8698,128400.0
2014-05-30 13:50:00,9.47,9.48,9.46,9.48,93600.0,6.8698,6.8771,6.8626,6.8771,93600.0
2014-05-30 14:00:00,9.48,9.48,9.47,9.47,161600.0,6.8771,6.8771,6.8698,6.8698,161600.0
2014-05-30 14:10:00,9.47,9.48,9.47,9.48,70000.0,6.8698,6.8771,6.8698,6.8771,70000.0
2014-05-30 14:20:00,9.48,9.49,9.47,9.49,93200.0,6.8771,6.8844,6.8698,6.8844,93200.0
2014-05-30 14:30:00,9.49,9.49,9.48,9.48,77600.0,6.8844,6.8844,6.8771,6.8771,77600.0
2014-05-30 14:40:00,9.48,9.49,9.48,9.48,117600.0,6.8771,6.8844,6.8771,6.8771,117600.0
2014-05-30 14:50:00,9.48,9.48,9.45,9.45,165600.0,6.8771,6.8771,6.8553,6.8553,165600.0
2014-05-30 15:00:00,9.45,9.46,9.45,9.46,123200.0,6.8553,6.8626,6.8553,6.8626,123200.0
2014-05-30 15:10:00,9.46,9.47,9.46,9.46,145200.0,6.8626,6.8698,6.8626,6.8626,145200.0
2014-05-30 15:20:00,9.46,9.47,9.44,9.47,190800.0,6.8626,6.8698,6.8481,6.8698,190800.0
2014-05-30 15:30:00,9.47,9.47,9.46,9.46,263600.0,6.8698,6.8698,6.8626,6.8626,263600.0
2014-05-30 15:40:00,9.46,9.48,9.46,9.48,251200.0,6.8626,6.8771,6.8626,6.8771,251200.0
2014-05-30 15:50:00,9.48,9.49,9.46,9.47,1176000.0,6.8771,6.8844,6.8626,6.8698,1176000.0
2014-06-02 09:30:00,9.42,9.46,9.29,9.3,276000.0,6.8953,6.9245,6.8001,6.8074,276000.0
2014-06-02 09:40:00,9.3,9.31,9.25,9.28,428800.0,6.8074,6.8147,6.7708,6.7928,428800.0
2014-06-02 09:50:00,9.28,9.3,9.27,9.28,233200.0,6.7928,6.8074,6.7855,6.7928,233200.0
2014-06-02 10:00:00,9.27,9.3,9.22,9.22,205200.0,6.7855,6.8074,6.7489,6.7489,205200.0
2014-06-02 10:10:00,9.22,9.23,9.19,9.2,309200.0,6.7489,6.7562,6.7269,6.7342,309200.0
2014-06-02 10:20:00,9.21,9.22,9.2,9.21,183600.0,6.7415,6.7489,6.7342,6.7415,183600.0
2014-06-02 10:30:00,9.21,9.22,9.2,9.21,103200.0,6.7415,6.7489,6.7342,6.7415,103200.0
2014-06-02 10:40:00,9.21,9.21,9.16,9.16,208000.0,6.7415,6.7415,6.7049,6.7049,208000.0
2014-06-02 10:50:00,9.16,9.2,9.15,9.2,261600.0,6.7049,6.7342,6.6976,6.7342,261600.0
2014-06-02 11:00:00,9.2,9.22,9.18,9.22,170400.0,6.7342,6.7489,6.7196,6.7489,170400.0
2014-06-02 11:10:00,9.22,9.24,9.22,9.24,202000.0,6.7489,6.7635,6.7489,6.7635,202000.0
2014-06-02 11:20:00,9.24,9.26,9.24,9.26,158800.0,6.7635,6.7781,6.7635,6.7781,158800.0
2014-06-02 11:30:00,9.26,9.27,9.24,9.24,127600.0,6.7781,6.7855,6.7635,6.7635,127600.0
2014-06-02 11:40:00,9.24,9.25,9.24,9.24,214400.0,6.7635,6.7708,6.7635,6.7635,214400.0
2014-06-02 11:50:00,9.24,9.24,9.22,9.22,112400.0,6.7635,6.7635,6.7489,6.7489,112400.0
2014-06-02 12:00:00,9.22,9.23,9.21,9.22,64800.0,6.7489,6.7562,6.7415,6.7489,64800.0
2014-06-02 12:10:00,9.22,9.22,9.21,9.21,44000.0,6.7489,6.7489,6.7415,6.7415,44000.0
2014-06-02 12:20:00,9.21,9.21,9.2,9.2,98400.0,6.7415,6.7415,6.7342,6.7342,98400.0
2014-06-02 12:30:00,9.2,9.21,9.2,9.2,94000.0,6.7342,6.7415,6.7342,6.7342,94000.0
2014-06-02 12:40:00,9.19,9.2,9.19,9.19,75200.0,6.7269,6.7342,6.7269,6.7269,75200.0
2014-06-02 12:50:00,9.19,9.19,9.18,9.19,63200.0,6.7269,6.7269,6.7196,6.7269,63200.0
2014-06-02 13:00:00,9.19,9.19,9.18,9.19,89200.0,6.7269,6.7269,6.7196,6.7269,89200.0
2014-06-02 13:10:00,9.19,9.19,9.18,9.18,83600.0,6.7269,6.7269,6.7196,6.7196,83600.0
2014-06-02 13:20:00,9.18,9.18,9.16,9.17,150800.0,6.7196,6.7196,6.7049,6.7123,150800.0
2014-06-02 13:30:00,9.17,9.17,9.14,9.14,194000.0,6.7123,6.7123,6.6903,6.6903,194000.0
2014-06-02 13:40:00,9.15,9.19,9.14,9.18,657200.0,6.6976,6.7269,6.6903,6.7196,657200.0
2014-06-02 13:50:00,9.18,9.21,9.18,9.2,180000.0,6.7196,6.7415,6.7196,6.7342,180000.0
2014-06-02 14:00:00,9.2,9.2,9.18,9.19,125200.0,6.7342,6.7342,6.7196,6.7269,125200.0
2014-06-02 14:10:00,9.19,9.2,9.16,9.17,110800.0,6.7269,6.7342,6.7049,6.7123,110800.0
2014-06-02 14:20:00,9.17,9.19,9.17,9.17,142800.0,6.7123,6.7269,6.7123,6.7123,142800.0
2014-06-02 14:30:00,9.17,9.18,9.17,9.18,120000.0,6.7123,6.7196,6.7123,6.7196,120000.0
2014-06-02 14:40:00,9.18,9.18,9.17,9.17,134000.0,6.7196,6.7196,6.7123,6.7123,134000.0
2014-06-02 14:50:00,9.18,9.18,9.17,9.17,88400.0,6.7196,6.7196,6.7123,6.7123,88400.0
2014-06-02 15:00:00,9.18,9.18,9.15,9.17,262400.0,6.7196,6.7196,6.6976,6.7123,262400.0
2014-06-02 15:10:00,9.17,9.17,9.15,9.15,155600.0,6.7123,6.7123,6.6976,6.6976,155600.0
2014-06-02 15:20:00,9.15,9.16,9.15,9.15,211200.0,6.6976,6.7049,6.6976,6.6976,211200.0
2014-06-02 15:30:00,9.15,9.15,9.15,9.15,267200.0,6.6976,6.6976,6.6976,6.6976,267200.0
2014-06-02 15:40:00,9.15,9.15,9.15,9.15,627600.0,6.6976,6.6976,6.6976,6.6976,627600.0
2014-06-02 15:50:00,9.15,9.15,9.13,9.14,691200.0,6.6976,6.6976,6.683,6.6903,691200.0
2014-06-03 09:30:00,9.11,9.12,9.01,9.01,572800.0,6.6683,6.6757,6.5951,6.5951,572800.0
2014-06-03 09:40:00,9.01,9.03,8.99,8.99,332000.0,6.5951,6.6098,6.5805,6.5805,332000.0
2014-06-03 09:50:00,8.99,9.03,8.99,9.03,375200.0,6.5805,6.6098,6.5805,6.6098,375200.0
2014-06-03 10:00:00,9.02,9.12,9.02,9.1,357600.0,6.6025,6.6757,6.6025,6.661,357600.0
2014-06-03 10:10:00,9.1,9.1,9.07,9.07,240800.0,6.661,6.661,6.6391,6.6391,240800.0
2014-06-03 10:20:00,9.07,9.08,9.06,9.08,312000.0,6.6391,6.6464,6.6317,6.6464,312000.0
2014-06-03 10:30:00,9.08,9.08,9.06,9.06,226000.0,6.6464,6.6464,6.6317,6.6317,226000.0
2014-06-03 10:40:00,9.06,9.06,9.03,9.04,242400.0,6.6317,6.6317,6.6098,6.6171,242400.0
2014-06-03 10:50:00,9.04,9.05,9.01,9.02,272000.0,6.6171,6.6244,6.5951,6.6025,272000.0
2014-06-03 11:00:00,9.02,9.03,9.0,9.02,386000.0,6.6025,6.6098,6.5878,6.6025,386000.0
2014-06-03 11:10:00,9.02,9.04,9.02,9.04,159200.0,6.6025,6.6171,6.6025,6.6171,159200.0
2014-06-03 11:20:00,9.04,9.04,9.0,9.0,274400.0,6.6171,6.6171,6.5878,6.5878,274400.0
2014-06-03 11:30:00,9.0,9.03,8.99,9.03,284400.0,6.5878,6.6098,6.5805,6.6098,284400.0
2014-06-03 11:40:00,9.03,9.03,8.98,8.98,155200.0,6.6098,6.6098,6.5732,6.5732,155200.0
2014-06-03 11:50:00,8.98,9.0,8.97,9.0,254800.0,6.5732,6.5878,6.5659,6.5878,254800.0
2014-06-03 12:00:00,9.0,9.0,8.99,9.0,158400.0,6.5878,6.5878,6.5805,6.5878,158400.0
2014-06-03 12:10:00,9.0,9.03,8.99,9.03,188400.0,6.5878,6.6098,6.5805,6.6098,188400.0
2014-06-03 12:20:00,9.03,9.03,9.02,9.02,99200.0,6.6098,6.6098,6.6025,6.6025,99200.0
2014-06-03 12:30:00,9.03,9.04,9.02,9.03,122800.0,6.6098,6.6171,6.6025,6.6098,122800.0
2014-06-03 12:40:00,9.03,9.04,9.03,9.03,92400.0,6.6098,6.6171,6.6098,6.6098,92400.0
2014-06-03 12:50:00,9.03,9.05,9.03,9.05,103600.0,6.6098,6.6244,6.6098,6.6244,103600.0
2014-06-03 13:00:00,9.05,9.08,9.04,9.08,216000.0,6.6244,6.6464,6.6171,6.6464,216000.0
2014-06-03 13:10:00,9.08,9.08,9.06,9.06,178000.0,6.6464,6.6464,6.6317,6.6317,178000.0
2014-06-03 13:20:00,9.07,9.1,9.07,9.1,187200.0,6.6391,6.661,6.6391,6.661,187200.0
2014-06-03 13:30:00,9.1,9.1,9.09,9.09,173600.0,6.661,6.661,6.6537,6.6537,173600.0
2014-06-03 13:40:00,9.09,9.1,9.09,9.1,104000.0,6.6537,6.661,6.6537,6.661,104000.0
2014-06-03 13:50:00,9.1,9.12,9.1,9.12,123600.0,6.661,6.6757,6.661,6.6757,123600.0
2014-06-03 14:00:00,9.12,9.15,9.12,9.15,298400.0,6.6757,6.6976,6.6757,6.6976,298400.0
2014-06-03 14:10:00,9.15,9.19,9.15,9.17,117600.0,6.6976,6.7269,6.6976,6.7123,117600.0
2014-06-03 14:20:00,9.17,9.18,9.17,9.17,112800.0,6.7123,6.7196,6.7123,6.7123,112800.0
2014-06-03 14:30:00,9.18,9.18,9.14,9.14,142800.0,6.7196,6.7196,6.6903,6.6903,142800.0
2014-06-03 14:40:00,9.14,9.16,9.14,9.15,147600.0,6.6903,6.7049,6.6903,6.6976,147600.0
2014-06-03 14:50:00,9.14,9.15,9.14,9.15,80400.0,6.6903,6.6976,6.6903,6.6976,80400.0
2014-06-03 15:00:00,9.15,9.15,9.15,9.15,181600.0,6.6976,6.6976,6.6976,6.6976,181600.0
2014-06-03 15:10:00,9.15,9.15,9.15,9.15,162000.0,6.6976,6.6976,6.6976,6.6976,162000.0
2014-06-03 15:20:00,9.15,9.15,9.15,9.15,146400.0,6.6976,6.6976,6.6976,6.6976,146400.0
2014-06-03 15:30:00,9.15,9.15,9.14,9.14,187200.0,6.6976,6.6976,6.6903,6.6903,187200.0
2014-06-03 15:40:00,9.14,9.15,9.12,9.13,505200.0,6.6903,6.6976,6.6757,6.683,505200.0
2014-06-03 15:50:00,9.13,9.15,9.13,9.14,760800.0,6.683,6.6976,6.683,6.6903,760800.0
2014-06-04 09:30:00,9.12,9.17,9.07,9.15,284800.0,6.6757,6.7123,6.6391,6.6976,284800.0
2014-06-04 09:40:00,9.15,9.24,9.14,9.23,143200.0,6.6976,6.7635,6.6903,6.7562,143200.0
2014-06-04 09:50:00,9.23,9.28,9.22,9.28,235200.0,6.7562,6.7928,6.7489,6.7928,235200.0
2014-06-04 10:00:00,9.29,9.3,9.23,9.26,166400.0,6.8001,6.8074,6.7562,6.7781,166400.0
2014-06-04 10:10:00,9.27,9.31,9.26,9.3,130800.0,6.7855,6.8147,6.7781,6.8074,130800.0
2014-06-04 10:20:00,9.3,9.32,9.29,9.31,124400.0,6.8074,6.8221,6.8001,6.8147,124400.0
2014-06-04 10:30:00,9.31,9.34,9.3,9.33,186400.0,6.8147,6.8367,6.8074,6.8294,186400.0
2014-06-04 10:40:00,9.33,9.36,9.31,9.36,118800.0,6.8294,6.8513,6.8147,6.8513,118800.0
2014-06-04 10:50:00,9.36,9.39,9.36,9.39,151600.0,6.8513,6.8733,6.8513,6.8733,151600.0
2014-06-04 11:00:00,9.38,9.39,9.37,9.38,172400.0,6.866,6.8733,6.8587,6.866,172400.0
2014-06-04 11:10:00,9.38,9.41,9.36,9.41,199600.0,6.866,6.8879,6.8513,6.8879,199600.0
2014-06-04 11:20:00,9.41,9.44,9.41,9.41,258400.0,6.8879,6.9099,6.8879,6.8879,258400.0
2014-06-04 11:30:00,9.41,9.43,9.38,9.38,138800.0,6.8879,6.9026,6.866,6.866,138800.0
2014-06-04 11:40:00,9.39,9.42,9.39,9.42,150800.0,6.8733,6.8953,6.8733,6.8953,150800.0
2014-06-04 11:50:00,9.42,9.42,9.38,9.38,94000.0,6.8953,6.8953,6.866,6.866,94000.0
2014-06-04 12:00:00,9.39,9.44,9.39,9.42,223600.0,6.8733,6.9099,6.8733,6.8953,223600.0
2014-06-04 12:10:00,9.42,9.43,9.42,9.42,57200.0,6.8953,6.9026,6.8953,6.8953,57200.0
2014-06-04 12:20:00,9.42,9.43,9.42,9.43,95200.0,6.8953,6.9026,6.8953,6.9026,95200.0
2014-06-04 12:30:00,9.43,9.43,9.41,9.41,72800.0,6.9026,6.9026,6.8879,6.8879,72800.0
2014-06-04 12:40:00,9.42,9.44,9.41,9.44,85200.0,6.8953,6.9099,6.8879,6.9099,85200.0
2014-06-04 12:50:00,9.44,9.47,9.44,9.46,201200.0,6.9099,6.9319,6.9099,6.9245,201200.0
2014-06-04 13:00:00,9.46,9.46,9.44,9.44,135600.0,6.9245,6.9245,6.9099,6.9099,135600.0
2014-06-04 13:10:00,9.44,9.45,9.43,9.43,102000.0,6.9099,6.9172,6.9026,6.9026,102000.0
2014-06-04 13:20:00,9.43,9.44,9.42,9.44,71200.0,6.9026,6.9099,6.8953,6.9099,71200.0
2014-06-04 13:30:00,9.44,9.44,9.42,9.43,74800.0,6.9099,6.9099,6.8953,6.9026,74800.0
2014-06-04 13:40:00,9.44,9.45,9.42,9.43,88000.0,6.9099,6.9172,6.8953,6.9026,88000.0
2014-06-04 13:50:00,9.44,9.44,9.42,9.43,87600.0,6.9099,6.9099,6.8953,6.9026,87600.0
2014-06-04 14:00:00,9.43,9.44,9.42,9.43,54800.0,6.9026,6.9099,6.8953,6.9026,54800.0
2014-06-04 14:10:00,9.43,9.44,9.43,9.43,104800.0,6.9026,6.9099,6.9026,6.9026,104800.0
2014-06-04 14:20:00,9.43,9.43,9.4,9.41,46400.0,6.9026,6.9026,6.8806,6.8879,46400.0
2014-06-04 14:30:00,9.41,9.41,9.39,9.4,57200.0,6.8879,6.8879,6.8733,6.8806,57200.0
2014-06-04 14:40:00,9.4,9.4,9.38,9.38,108800.0,6.8806,6.8806,6.866,6.866,108800.0
2014-06-04 14:50:00,9.38,9.4,9.38,9.39,119200.0,6.866,6.8806,6.866,6.8733,119200.0
2014-06-04 15:00:00,9.39,9.39,9.36,9.36,144000.0,6.8733,6.8733,6.8513,6.8513,144000.0
2014-06-04 15:10:00,9.36,9.36,9.33,9.35,168800.0,6.8513,6.8513,6.8294,6.844,168800.0
2014-06-04 15:20:00,9.35,9.35,9.32,9.32,228800.0,6.844,6.844,6.8221,6.8221,228800.0
2014-06-04 15:30:00,9.32,9.33,9.31,9.31,286800.0,6.8221,6.8294,6.8147,6.8147,286800.0
2014-06-04 15:40:00,9.32,9.32,9.29,9.3,532800.0,6.8221,6.8221,6.8001,6.8074,532800.0
2014-06-04 15:50:00,9.3,9.32,9.3,9.32,772400.0,6.8074,6.8221,6.8074,6.8221,772400.0
2014-06-05 09:30:00,9.31,9.33,9.2,9.21,230000.0,6.8147,6.8294,6.7342,6.7415,230000.0
2014-06-05 09:40:00,9.21,9.21,9.13,9.18,350800.0,6.7415,6.7415,6.683,6.7196,350800.0
2014-06-05 09:50:00,9.18,9.18,9.11,9.15,182000.0,6.7196,6.7196,6.6683,6.6976,182000.0
2014-06-05 10:00:00,9.15,9.19,9.14,9.15,140800.0,6.6976,6.7269,6.6903,6.6976,140800.0
2014-06-05 10:10:00,9.15,9.15,9.1,9.13,139200.0,6.6976,6.6976,6.661,6.683,139200.0
2014-06-05 10:20:00,9.13,9.19,9.13,9.18,89600.0,6.683,6.7269,6.683,6.7196,89600.0
2014-06-05 10:30:00,9.18,9.18,9.13,9.13,216800.0,6.7196,6.7196,6.683,6.683,216800.0
2014-06-05 10:40:00,9.13,9.15,9.13,9.15,154800.0,6.683,6.6976,6.683,6.6976,154800.0
2014-06-05 10:50:00,9.15,9.15,9.13,9.15,115600.0,6.6976,6.6976,6.683,6.6976,115600.0
2014-06-05 11:00:00,9.15,9.17,9.13,9.17,98000.0,6.6976,6.7123,6.683,6.7123,98000.0
2014-06-05 11:10:00,9.17,9.21,9.16,9.21,100400.0,6.7123,6.7415,6.7049,6.7415,100400.0
2014-06-05 11:20:00,9.21,9.22,9.2,9.21,98800.0,6.7415,6.7489,6.7342,6.7415,98800.0
2014-06-05 11:30:00,9.21,9.21,9.2,9.2,78000.0,6.7415,6.7415,6.7342,6.7342,78000.0
2014-06-05 11:40:00,9.2,9.21,9.18,9.21,106800.0,6.7342,6.7415,6.7196,6.7415,106800.0
2014-06-05 11:50:00,9.2,9.22,9.2,9.22,84800.0,6.7342,6.7489,6.7342,6.7489,84800.0
2014-06-05 12:00:00,9.22,9.25,9.22,9.24,74000.0,6.7489,6.7708,6.7489,6.7635,74000.0
2014-06-05 12:10:00,9.24,9.25,9.22,9.23,81200.0,6.7635,6.7708,6.7489,6.7562,81200.0
2014-06-05 12:20:00,9.23,9.25,9.23,9.25,57200.0,6.7562,6.7708,6.7562,6.7708,57200.0
2014-06-05 12:30:00,9.25,9.27,9.25,9.27,134400.0,6.7708,6.7855,6.7708,6.7855,134400.0
2014-06-05 12:40:00,9.27,9.27,9.24,9.24,70800.0,6.7855,6.7855,6.7635,6.7635,70800.0
2014-06-05 12:50:00,9.24,9.24,9.22,9.22,65200.0,6.7635,6.7635,6.7489,6.7489,65200.0
2014-06-05 13:00:00,9.22,9.24,9.22,9.23,54400.0,6.7489,6.7635,6.7489,6.7562,54400.0
2014-06-05 13:10:00,9.23,9.24,9.22,9.24,89600.0,6.7562,6.7635,6.7489,6.7635,89600.0
2014-06-05 13:20:00,9.24,9.26,9.24,9.26,84400.0,6.7635,6.7781,6.7635,6.7781,84400.0
2014-06-05 13:30:00,9.25,9.27,9.25,9.27,79600.0,6.7708,6.7855,6.7708,6.7855,79600.0
2014-06-05 13:40:00,9.27,9.27,9.25,9.25,83200.0,6.7855,6.7855,6.7708,6.7708,83200.0
2014-06-05 13:50:00,9.25,9.27,9.24,9.27,88000.0,6.7708,6.7855,6.7635,6.7855,88000.0
2014-06-05 14:00:00,9.27,9.27,9.23,9.23,88400.0,6.7855,6.7855,6.7562,6.7562,88400.0
2014-06-05 14:10:00,9.23,9.24,9.23,9.24,80400.0,6.7562,6.7635,6.7562,6.7635,80400.0
2014-06-05 14:20:00,9.24,9.25,9.24,9.24,103600.0,6.7635,6.7708,6.7635,6.7635,103600.0
2014-06-05 14:30:00,9.24,9.25,9.23,9.23,91600.0,6.7635,6.7708,6.7562,6.7562,91600.0
2014-06-05 14:40:00,9.23,9.25,9.22,9.23,130000.0,6.7562,6.7708,6.7489,6.7562,130000.0
2014-06-05 14:50:00,9.23,9.23,9.2,9.22,102000.0,6.7562,6.7562,6.7342,6.7489,102000.0
2014-06-05 15:00:00,9.22,9.24,9.21,9.22,130800.0,6.7489,6.7635,6.7415,6.7489,130800.0
2014-06-05 15:10:00,9.22,9.22,9.18,9.19,159200.0,6.7489,6.7489,6.7196,6.7269,159200.0
2014-06-05 15:20:00,9.19,9.2,9.18,9.18,218800.0,6.7269,6.7342,6.7196,6.7196,218800.0
2014-06-05 15:30:00,9.18,9.19,9.18,9.18,198000.0,6.7196,6.7269,6.7196,6.7196,198000.0
2014-06-05 15:40:00,9.18,9.19,9.17,9.17,364400.0,6.7196,6.7269,6.7123,6.7123,364400.0
2014-06-05 15:50:00,9.17,9.18,9.17,9.17,480000.0,6.7123,6.7196,6.7123,6.7123,480000.0
2014-06-06 09:30:00,9.18,9.27,9.18,9.26,107200.0,6.7196,6.7855,6.7196,6.7781,107200.0
2014-06-06 09:40:00,9.26,9.27,9.19,9.2,159200.0,6.7781,6.7855,6.7269,6.7342,159200.0
2014-06-06 09:50:00,9.2,9.35,9.2,9.34,448800.0,6.7342,6.844,6.7342,6.8367,448800.0
2014-06-06 10:00:00,9.34,9.37,9.22,9.23,521200.0,6.8367,6.8587,6.7489,6.7562,521200.0
2014-06-06 10:10:00,9.23,9.24,9.21,9.22,423600.0,6.7562,6.7635,6.7415,6.7489,423600.0
2014-06-06 10:20:00,9.22,9.25,9.17,9.25,400400.0,6.7489,6.7708,6.7123,6.7708,400400.0
2014-06-06 10:30:00,9.25,9.27,9.25,9.26,130400.0,6.7708,6.7855,6.7708,6.7781,130400.0
2014-06-06 10:40:00,9.27,9.3,9.26,9.29,242000.0,6.7855,6.8074,6.7781,6.8001,242000.0
2014-06-06 10:50:00,9.29,9.32,9.29,9.3,160800.0,6.8001,6.8221,6.8001,6.8074,160800.0
2014-06-06 11:00:00,9.3,9.33,9.26,9.33,134800.0,6.8074,6.8294,6.7781,6.8294,134800.0
2014-06-06 11:10:00,9.33,9.33,9.3,9.31,70400.0,6.8294,6.8294,6.8074,6.8147,70400.0
2014-06-06 11:20:00,9.31,9.33,9.29,9.3,117600.0,6.8147,6.8294,6.8001,6.8074,117600.0
2014-06-06 11:30:00,9.31,9.32,9.28,9.32,70800.0,6.8147,6.8221,6.7928,6.8221,70800.0
2014-06-06 11:40:00,9.32,9.33,9.31,9.32,73600.0,6.8221,6.8294,6.8147,6.8221,73600.0
2014-06-06 11:50:00,9.32,9.33,9.31,9.31,160400.0,6.8221,6.8294,6.8147,6.8147,160400.0
2014-06-06 12:00:00,9.31,9.32,9.31,9.31,70800.0,6.8147,6.8221,6.8147,6.8147,70800.0
2014-06-06 12:10:00,9.31,9.32,9.31,9.32,60800.0,6.8147,6.8221,6.8147,6.8221,60800.0
2014-06-06 12:20:00,9.32,9.32,9.31,9.32,47600.0,6.8221,6.8221,6.8147,6.8221,47600.0
2014-06-06 12:30:00,9.32,9.32,9.29,9.31,157200.0,6.8221,6.8221,6.8001,6.8147,157200.0
2014-06-06 12:40:00,9.31,9.33,9.31,9.33,92800.0,6.8147,6.8294,6.8147,6.8294,92800.0
2014-06-06 12:50:00,9.33,9.35,9.33,9.34,166000.0,6.8294,6.844,6.8294,6.8367,166000.0
2014-06-06 13:00:00,9.34,9.35,9.33,9.35,82800.0,6.8367,6.844,6.8294,6.844,82800.0
2014-06-06 13:10:00,9.35,9.36,9.34,9.35,67200.0,6.844,6.8513,6.8367,6.844,67200.0
2014-06-06 13:20:00,9.35,9.35,9.32,9.33,39600.0,6.844,6.844,6.8221,6.8294,39600.0
2014-06-06 13:30:00,9.31,9.32,9.29,9.29,200000.0,6.8147,6.8221,6.8001,6.8001,200000.0
2014-06-06 13:40:00,9.29,9.29,9.26,9.27,362400.0,6.8001,6.8001,6.7781,6.7855,362400.0
2014-06-06 13:50:00,9.28,9.31,9.26,9.31,82000.0,6.7928,6.8147,6.7781,6.8147,82000.0
2014-06-06 14:00:00,9.31,9.34,9.31,9.34,84400.0,6.8147,6.8367,6.8147,6.8367,84400.0
2014-06-06 14:10:00,9.34,9.36,9.33,9.34,156400.0,6.8367,6.8513,6.8294,6.8367,156400.0
2014-06-06 14:20:00,9.34,9.36,9.34,9.35,75600.0,6.8367,6.8513,6.8367,6.844,75600.0
2014-06-06 14:30:00,9.36,9.36,9.34,9.34,66000.0,6.8513,6.8513,6.8367,6.8367,66000.0
2014-06-06 14:40:00,9.34,9.34,9.31,9.31,51600.0,6.8367,6.8367,6.8147,6.8147,51600.0
2014-06-06 14:50:00,9.31,9.31,9.29,9.29,150800.0,6.8147,6.8147,6.8001,6.8001,150800.0
2014-06-06 15:00:00,9.29,9.3,9.28,9.29,187200.0,6.8001,6.8074,6.7928,6.8001,187200.0
2014-06-06 15:10:00,9.29,9.3,9.29,9.29,87200.0,6.8001,6.8074,6.8001,6.8001,87200.0
2014-06-06 15:20:00,9.29,9.31,9.29,9.31,135600.0,6.8001,6.8147,6.8001,6.8147,135600.0
2014-06-06 15:30:00,9.31,9.31,9.3,9.31,138000.0,6.8147,6.8147,6.8074,6.8147,138000.0
2014-06-06 15:40:00,9.31,9.32,9.31,9.32,196000.0,6.8147,6.8221,6.8147,6.8221,196000.0
2014-06-06 15:50:00,9.32,9.32,9.31,9.32,473600.0,6.8221,6.8221,6.8147,6.8221,473600.0
2014-06-09 09:30:00,9.33,9.4,9.32,9.38,286800.0,6.8294,6.8806,6.8221,6.866,286800.0
2014-06-09 09:40:00,9.38,9.39,9.34,9.36,231200.0,6.866,6.8733,6.8367,6.8513,231200.0
2014-06-09 09:50:00,9.37,9.37,9.33,9.36,259600.0,6.8587,6.8587,6.8294,6.8513,259600.0
2014-06-09 10:00:00,9.35,9.38,9.35,9.36,91200.0,6.844,6.866,6.844,6.8513,91200.0
2014-06-09 10:10:00,9.36,9.38,9.34,9.37,164800.0,6.8513,6.866,6.8367,6.8587,164800.0
2014-06-09 10:20:00,9.38,9.4,9.37,9.4,242000.0,6.866,6.8806,6.8587,6.8806,242000.0
2014-06-09 10:30:00,9.4,9.4,9.35,9.35,76000.0,6.8806,6.8806,6.844,6.844,76000.0
2014-06-09 10:40:00,9.35,9.35,9.31,9.33,96400.0,6.844,6.844,6.8147,6.8294,96400.0
2014-06-09 10:50:00,9.33,9.33,9.28,9.29,210000.0,6.8294,6.8294,6.7928,6.8001,210000.0
2014-06-09 11:00:00,9.29,9.3,9.28,9.28,244400.0,6.8001,6.8074,6.7928,6.7928,244400.0
2014-06-09 11:10:00,9.28,9.3,9.28,9.3,55200.0,6.7928,6.8074,6.7928,6.8074,55200.0
2014-06-09 11:20:00,9.3,9.3,9.29,9.3,71600.0,6.8074,6.8074,6.8001,6.8074,71600.0
2014-06-09 11:30:00,9.3,9.3,9.29,9.29,73200.0,6.8074,6.8074,6.8001,6.8001,73200.0
2014-06-09 11:40:00,9.29,9.3,9.29,9.29,52400.0,6.8001,6.8074,6.8001,6.8001,52400.0
2014-06-09 11:50:00,9.3,9.3,9.28,9.28,54400.0,6.8074,6.8074,6.7928,6.7928,54400.0
2014-06-09 12:00:00,9.28,9.28,9.26,9.27,59200.0,6.7928,6.7928,6.7781,6.7855,59200.0
2014-06-09 12:10:00,9.27,9.3,9.27,9.28,65600.0,6.7855,6.8074,6.7855,6.7928,65600.0
2014-06-09 12:20:00,9.28,9.28,9.26,9.26,56000.0,6.7928,6.7928,6.7781,6.7781,56000.0
2014-06-09 12:30:00,9.26,9.27,9.23,9.23,129600.0,6.7781,6.7855,6.7562,6.7562,129600.0
2014-06-09 12:40:00,9.24,9.26,9.24,9.25,54000.0,6.7635,6.7781,6.7635,6.7708,54000.0
2014-06-09 12:50:00,9.25,9.26,9.24,9.26,70800.0,6.7708,6.7781,6.7635,6.7781,70800.0
2014-06-09 13:00:00,9.26,9.27,9.26,9.26,51200.0,6.7781,6.7855,6.7781,6.7781,51200.0
2014-06-09 13:10:00,9.26,9.26,9.26,9.26,55200.0,6.7781,6.7781,6.7781,6.7781,55200.0
2014-06-09 13:20:00,9.26,9.26,9.22,9.22,152400.0,6.7781,6.7781,6.7489,6.7489,152400.0
2014-06-09 13:30:00,9.23,9.26,9.23,9.26,98800.0,6.7562,6.7781,6.7562,6.7781,98800.0
2014-06-09 13:40:00,9.26,9.28,9.25,9.26,71200.0,6.7781,6.7928,6.7708,6.7781,71200.0
2014-06-09 13:50:00,9.25,9.27,9.25,9.25,56000.0,6.7708,6.7855,6.7708,6.7708,56000.0
2014-06-09 14:00:00,9.25,9.26,9.24,9.24,105200.0,6.7708,6.7781,6.7635,6.7635,105200.0
2014-06-09 14:10:00,9.24,9.24,9.21,9.22,161200.0,6.7635,6.7635,6.7415,6.7489,161200.0
2014-06-09 14:20:00,9.22,9.22,9.2,9.21,172400.0,6.7489,6.7489,6.7342,6.7415,172400.0
2014-06-09 14:30:00,9.21,9.21,9.19,9.2,97600.0,6.7415,6.7415,6.7269,6.7342,97600.0
2014-06-09 14:40:00,9.2,9.2,9.18,9.18,142800.0,6.7342,6.7342,6.7196,6.7196,142800.0
2014-06-09 14:50:00,9.18,9.19,9.17,9.18,93600.0,6.7196,6.7269,6.7123,6.7196,93600.0
2014-06-09 15:00:00,9.18,9.18,9.17,9.17,138400.0,6.7196,6.7196,6.7123,6.7123,138400.0
2014-06-09 15:10:00,9.17,9.18,9.16,9.18,213200.0,6.7123,6.7196,6.7049,6.7196,213200.0
2014-06-09 15:20:00,9.18,9.18,9.17,9.17,156400.0,6.7196,6.7196,6.7123,6.7123,156400.0
2014-06-09 15:30:00,9.17,9.17,9.14,9.14,306000.0,6.7123,6.7123,6.6903,6.6903,306000.0
2014-06-09 15:40:00,9.14,9.15,9.12,9.13,868800.0,6.6903,6.6976,6.6757,6.683,868800.0
2014-06-09 15:50:00,9.13,9.13,9.12,9.13,994800.0,6.683,6.683,6.6757,6.683,994800.0
2014-06-10 09:30:00,9.13,9.19,9.11,9.12,218400.0,6.683,6.7269,6.6683,6.6757,218400.0
2014-06-10 09:40:00,9.11,9.16,9.08,9.13,235200.0,6.6683,6.7049,6.6464,6.683,235200.0
2014-06-10 09:50:00,9.13,9.16,9.12,9.13,161600.0,6.683,6.7049,6.6757,6.683,161600.0
2014-06-10 10:00:00,9.13,9.13,9.09,9.12,218000.0,6.683,6.683,6.6537,6.6757,218000.0
2014-06-10 10:10:00,9.12,9.15,9.11,9.14,73200.0,6.6757,6.6976,6.6683,6.6903,73200.0
2014-06-10 10:20:00,9.14,9.17,9.13,9.16,61200.0,6.6903,6.7123,6.683,6.7049,61200.0
2014-06-10 10:30:00,9.16,9.17,9.13,9.16,190400.0,6.7049,6.7123,6.683,6.7049,190400.0
2014-06-10 10:40:00,9.16,9.22,9.16,9.18,258000.0,6.7049,6.7489,6.7049,6.7196,258000.0
2014-06-10 10:50:00,9.18,9.21,9.18,9.19,99600.0,6.7196,6.7415,6.7196,6.7269,99600.0
2014-06-10 11:00:00,9.2,9.2,9.19,9.2,46000.0,6.7342,6.7342,6.7269,6.7342,46000.0
2014-06-10 11:10:00,9.2,9.22,9.2,9.22,88400.0,6.7342,6.7489,6.7342,6.7489,88400.0
2014-06-10 11:20:00,9.22,9.24,9.21,9.23,161200.0,6.7489,6.7635,6.7415,6.7562,161200.0
2014-06-10 11:30:00,9.23,9.24,9.22,9.24,307200.0,6.7562,6.7635,6.7489,6.7635,307200.0
2014-06-10 11:40:00,9.24,9.25,9.24,9.24,168800.0,6.7635,6.7708,6.7635,6.7635,168800.0
2014-06-10 11:50:00,9.24,9.24,9.22,9.23,264400.0,6.7635,6.7635,6.7489,6.7562,264400.0
2014-06-10 12:00:00,9.23,9.27,9.23,9.27,342000.0,6.7562,6.7855,6.7562,6.7855,342000.0
2014-06-10 12:10:00,9.26,9.27,9.26,9.26,105200.0,6.7781,6.7855,6.7781,6.7781,105200.0
2014-06-10 12:20:00,9.26,9.27,9.26,9.26,221200.0,6.7781,6.7855,6.7781,6.7781,221200.0
2014-06-10 12:30:00,9.26,9.34,9.25,9.32,338400.0,6.7781,6.8367,6.7708,6.8221,338400.0
2014-06-10 12:40:00,9.32,9.33,9.28,9.3,279600.0,6.8221,6.8294,6.7928,6.8074,279600.0
2014-06-10 12:50:00,9.3,9.33,9.29,9.31,252400.0,6.8074,6.8294,6.8001,6.8147,252400.0
2014-06-10 13:00:00,9.31,9.32,9.3,9.3,178400.0,6.8147,6.8221,6.8074,6.8074,178400.0
2014-06-10 13:10:00,9.3,9.31,9.3,9.31,117600.0,6.8074,6.8147,6.8074,6.8147,117600.0
2014-06-10 13:20:00,9.31,9.31,9.3,9.31,154000.0,6.8147,6.8147,6.8074,6.8147,154000.0
2014-06-10 13:30:00,9.31,9.31,9.3,9.31,102000.0,6.8147,6.8147,6.8074,6.8147,102000.0
2014-06-10 13:40:00,9.31,9.33,9.3,9.32,375600.0,6.8147,6.8294,6.8074,6.8221,375600.0
2014-06-10 13:50:00,9.32,9.32,9.31,9.32,91200.0,6.8221,6.8221,6.8147,6.8221,91200.0
2014-06-10 14:00:00,9.32,9.34,9.31,9.34,210000.0,6.8221,6.8367,6.8147,6.8367,210000.0
2014-06-10 14:10:00,9.34,9.34,9.32,9.33,116800.0,6.8367,6.8367,6.8221,6.8294,116800.0
2014-06-10 14:20:00,9.33,9.34,9.33,9.34,75600.0,6.8294,6.8367,6.8294,6.8367,75600.0
2014-06-10 14:30:00,9.34,9.34,9.32,9.32,99200.0,6.8367,6.8367,6.8221,6.8221,99200.0
2014-06-10 14:40:00,9.32,9.33,9.31,9.33,108400.0,6.8221,6.8294,6.8147,6.8294,108400.0
2014-06-10 14:50:00,9.33,9.33,9.31,9.31,77600.0,6.8294,6.8294,6.8147,6.8147,77600.0
2014-06-10 15:00:00,9.31,9.32,9.31,9.31,150800.0,6.8147,6.8221,6.8147,6.8147,150800.0
2014-06-10 15:10:00,9.31,9.31,9.28,9.31,173200.0,6.8147,6.8147,6.7928,6.8147,173200.0
2014-06-10 15:20:00,9.31,9.31,9.3,9.31,158000.0,6.8147,6.8147,6.8074,6.8147,158000.0
2014-06-10 15:30:00,9.31,9.33,9.31,9.33,236400.0,6.8147,6.8294,6.8147,6.8294,236400.0
2014-06-10 15:40:00,9.33,9.33,9.31,9.33,281600.0,6.8294,6.8294,6.8147,6.8294,281600.0
2014-06-10 15:50:00,9.33,9.33,9.32,9.32,370800.0,6.8294,6.8294,6.8221,6.8221,370800.0
2014-06-11 09:30:00,9.34,9.53,9.32,9.51,500000.0,6.8367,6.9758,6.8221,6.9611,500000.0
2014-06-11 09:40:00,9.51,9.57,9.49,9.56,423200.0,6.9611,7.0051,6.9465,6.9977,423200.0
2014-06-11 09:50:00,9.57,9.66,9.56,9.66,878400.0,7.0051,7.0709,6.9977,7.0709,878400.0
2014-06-11 10:00:00,9.65,9.77,9.65,9.74,1150800.0,7.0636,7.1515,7.0636,7.1295,1150800.0
2014-06-11 10:10:00,9.74,9.76,9.69,9.74,632800.0,7.1295,7.1441,7.0929,7.1295,632800.0
2014-06-11 10:20:00,9.74,9.76,9.7,9.7,908000.0,7.1295,7.1441,7.1002,7.1002,908000.0
2014-06-11 10:30:00,9.7,9.7,9.61,9.63,846000.0,7.1002,7.1002,7.0343,7.049,846000.0
2014-06-11 10:40:00,9.63,9.65,9.6,9.62,461600.0,7.049,7.0636,7.027,7.0417,461600.0
2014-06-11 10:50:00,9.62,9.63,9.58,9.58,172000.0,7.0417,7.049,7.0124,7.0124,172000.0
2014-06-11 11:00:00,9.58,9.61,9.57,9.57,138000.0,7.0124,7.0343,7.0051,7.0051,138000.0
2014-06-11 11:10:00,9.58,9.59,9.53,9.54,273600.0,7.0124,7.0197,6.9758,6.9831,273600.0
2014-06-11 11:20:00,9.54,9.61,9.54,9.6,746800.0,6.9831,7.0343,6.9831,7.027,746800.0
2014-06-11 11:30:00,9.59,9.65,9.59,9.64,451200.0,7.0197,7.0636,7.0197,7.0563,451200.0
2014-06-11 11:40:00,9.63,9.64,9.6,9.61,134000.0,7.049,7.0563,7.027,7.0343,134000.0
2014-06-11 11:50:00,9.6,9.61,9.55,9.56,129200.0,7.027,7.0343,6.9904,6.9977,129200.0
2014-06-11 12:00:00,9.56,9.56,9.54,9.55,60400.0,6.9977,6.9977,6.9831,6.9904,60400.0
2014-06-11 12:10:00,9.55,9.55,9.49,9.49,364000.0,6.9904,6.9904,6.9465,6.9465,364000.0
2014-06-11 12:20:00,9.49,9.51,9.47,9.51,200800.0,6.9465,6.9611,6.9319,6.9611,200800.0
2014-06-11 12:30:00,9.51,9.55,9.51,9.53,128800.0,6.9611,6.9904,6.9611,6.9758,128800.0
2014-06-11 12:40:00,9.53,9.54,9.52,9.54,68400.0,6.9758,6.9831,6.9685,6.9831,68400.0
2014-06-11 12:50:00,9.54,9.54,9.5,9.5,60800.0,6.9831,6.9831,6.9538,6.9538,60800.0
2014-06-11 13:00:00,9.51,9.52,9.5,9.5,130800.0,6.9611,6.9685,6.9538,6.9538,130800.0
2014-06-11 13:10:00,9.5,9.5,9.47,9.47,68000.0,6.9538,6.9538,6.9319,6.9319,68000.0
2014-06-11 13:20:00,9.47,9.48,9.46,9.47,57600.0,6.9319,6.9392,6.9245,6.9319,57600.0
2014-06-11 13:30:00,9.47,9.49,9.47,9.47,96800.0,6.9319,6.9465,6.9319,6.9319,96800.0
2014-06-11 13:40:00,9.47,9.5,9.47,9.49,128400.0,6.9319,6.9538,6.9319,6.9465,128400.0
2014-06-11 13:50:00,9.48,9.49,9.46,9.47,102400.0,6.9392,6.9465,6.9245,6.9319,102400.0
2014-06-11 14:00:00,9.47,9.47,9.44,9.44,114400.0,6.9319,6.9319,6.9099,6.9099,114400.0
2014-06-11 14:10:00,9.44,9.46,9.43,9.46,108000.0,6.9099,6.9245,6.9026,6.9245,108000.0
2014-06-11 14:20:00,9.46,9.47,9.45,9.47,102400.0,6.9245,6.9319,6.9172,6.9319,102400.0
2014-06-11 14:30:00,9.47,9.47,9.46,9.46,226000.0,6.9319,6.9319,6.9245,6.9245,226000.0
2014-06-11 14:40:00,9.47,9.47,9.45,9.46,106400.0,6.9319,6.9319,6.9172,6.9245,106400.0
2014-06-11 14:50:00,9.46,9.46,9.43,9.44,122000.0,6.9245,6.9245,6.9026,6.9099,122000.0
2014-06-11 15:00:00,9.44,9.45,9.42,9.42,206000.0,6.9099,6.9172,6.8953,6.8953,206000.0
2014-06-11 15:10:00,9.42,9.46,9.42,9.45,221600.0,6.8953,6.9245,6.8953,6.9172,221600.0
2014-06-11 15:20:00,9.45,9.47,9.45,9.46,200800.0,6.9172,6.9319,6.9172,6.9245,200800.0
2014-06-11 15:30:00,9.46,9.48,9.45,9.47,665600.0,6.9245,6.9392,6.9172,6.9319,665600.0
2014-06-11 15:40:00,9.47,9.47,9.45,9.46,388000.0,6.9319,6.9319,6.9172,6.9245,388000.0
2014-06-11 15:50:00,9.46,9.46,9.42,9.43,697600.0,6.9245,6.9245,6.8953,6.9026,697600.0
2014-06-12 09:30:00,9.39,9.4,9.24,9.26,421600.0,6.8733,6.8806,6.7635,6.7781,421600.0
2014-06-12 09:40:00,9.25,9.26,9.15,9.16,356800.0,6.7708,6.7781,6.6976,6.7049,356800.0
2014-06-12 09:50:00,9.15,9.22,9.14,9.2,442400.0,6.6976,6.7489,6.6903,6.7342,442400.0
2014-06-12 10:00:00,9.19,9.22,9.17,9.21,417200.0,6.7269,6.7489,6.7123,6.7415,417200.0
2014-06-12 10:10:00,9.21,9.22,9.16,9.22,210000.0,6.7415,6.7489,6.7049,6.7489,210000.0
2014-06-12 10:20:00,9.22,9.23,9.19,9.19,168400.0,6.7489,6.7562,6.7269,6.7269,168400.0
2014-06-12 10:30:00,9.19,9.2,9.17,9.18,236400.0,6.7269,6.7342,6.7123,6.7196,236400.0
2014-06-12 10:40:00,9.18,9.18,9.15,9.17,376000.0,6.7196,6.7196,6.6976,6.7123,376000.0
2014-06-12 10:50:00,9.17,9.2,9.16,9.16,521200.0,6.7123,6.7342,6.7049,6.7049,521200.0
2014-06-12 11:00:00,9.16,9.17,9.14,9.17,121200.0,6.7049,6.7123,6.6903,6.7123,121200.0
2014-06-12 11:10:00,9.17,9.17,9.15,9.15,148000.0,6.7123,6.7123,6.6976,6.6976,148000.0
2014-06-12 11:20:00,9.15,9.18,9.13,9.17,162800.0,6.6976,6.7196,6.683,6.7123,162800.0
2014-06-12 11:30:00,9.16,9.17,9.13,9.14,292000.0,6.7049,6.7123,6.683,6.6903,292000.0
2014-06-12 11:40:00,9.14,9.16,9.13,9.15,139600.0,6.6903,6.7049,6.683,6.6976,139600.0
2014-06-12 11:50:00,9.15,9.17,9.13,9.16,140000.0,6.6976,6.7123,6.683,6.7049,140000.0
2014-06-12 12:00:00,9.15,9.15,9.13,9.15,104800.0,6.6976,6.6976,6.683,6.6976,104800.0
2014-06-12 12:10:00,9.15,9.15,9.13,9.13,93200.0,6.6976,6.6976,6.683,6.683,93200.0
2014-06-12 12:20:00,9.13,9.16,9.13,9.14,93200.0,6.683,6.7049,6.683,6.6903,93200.0
2014-06-12 12:30:00,9.14,9.14,9.13,9.13,139200.0,6.6903,6.6903,6.683,6.683,139200.0
2014-06-12 12:40:00,9.13,9.13,9.13,9.13,163200.0,6.683,6.683,6.683,6.683,163200.0
2014-06-12 12:50:00,9.13,9.13,9.1,9.11,353200.0,6.683,6.683,6.661,6.6683,353200.0
2014-06-12 13:00:00,9.11,9.13,9.1,9.12,154800.0,6.6683,6.683,6.661,6.6757,154800.0
2014-06-12 13:10:00,9.12,9.12,9.1,9.1,91600.0,6.6757,6.6757,6.661,6.661,91600.0
2014-06-12 13:20:00,9.1,9.11,9.09,9.1,82400.0,6.661,6.6683,6.6537,6.661,82400.0
2014-06-12 13:30:00,9.1,9.12,9.09,9.12,112000.0,6.661,6.6757,6.6537,6.6757,112000.0
2014-06-12 13:40:00,9.12,9.13,9.1,9.1,229600.0,6.6757,6.683,6.661,6.661,229600.0
2014-06-12 13:50:00,9.1,9.11,9.09,9.1,242800.0,6.661,6.6683,6.6537,6.661,242800.0
2014-06-12 14:00:00,9.1,9.1,9.08,9.09,153600.0,6.661,6.661,6.6464,6.6537,153600.0
2014-06-12 14:10:00,9.08,9.1,9.08,9.09,83200.0,6.6464,6.661,6.6464,6.6537,83200.0
2014-06-12 14:20:00,9.1,9.1,9.08,9.09,114800.0,6.661,6.661,6.6464,6.6537,114800.0
2014-06-12 14:30:00,9.09,9.09,9.06,9.07,197200.0,6.6537,6.6537,6.6317,6.6391,197200.0
2014-06-12 14:40:00,9.07,9.09,9.07,9.09,105600.0,6.6391,6.6537,6.6391,6.6537,105600.0
2014-06-12 14:50:00,9.09,9.09,9.07,9.07,123600.0,6.6537,6.6537,6.6391,6.6391,123600.0
2014-06-12 15:00:00,9.07,9.07,9.05,9.06,192800.0,6.6391,6.6391,6.6244,6.6317,192800.0
2014-06-12 15:10:00,9.06,9.06,9.05,9.06,165600.0,6.6317,6.6317,6.6244,6.6317,165600.0
2014-06-12 15:20:00,9.06,9.08,9.06,9.08,204400.0,6.6317,6.6464,6.6317,6.6464,204400.0
2014-06-12 15:30:00,9.07,9.07,9.05,9.05,259600.0,6.6391,6.6391,6.6244,6.6244,259600.0
2014-06-12 15:40:00,9.06,9.09,9.05,9.07,554400.0,6.6317,6.6537,6.6244,6.6391,554400.0
2014-06-12 15:50:00,9.07,9.08,9.07,9.08,686000.0,6.6391,6.6464,6.6391,6.6464,686000.0
2014-06-13 09:30:00,9.08,9.09,9.02,9.02,242800.0,6.6464,6.6537,6.6025,6.6025,242800.0
2014-06-13 09:40:00,9.02,9.11,9.02,9.1,197600.0,6.6025,6.6683,6.6025,6.661,197600.0
2014-06-13 09:50:00,9.11,9.13,9.09,9.11,363600.0,6.6683,6.683,6.6537,6.6683,363600.0
2014-06-13 10:00:00,9.11,9.15,9.11,9.15,202000.0,6.6683,6.6976,6.6683,6.6976,202000.0
2014-06-13 10:10:00,9.15,9.2,9.14,9.19,226400.0,6.6976,6.7342,6.6903,6.7269,226400.0
2014-06-13 10:20:00,9.19,9.19,9.15,9.15,108800.0,6.7269,6.7269,6.6976,6.6976,108800.0
2014-06-13 10:30:00,9.15,9.19,9.15,9.19,68000.0,6.6976,6.7269,6.6976,6.7269,68000.0
2014-06-13 10:40:00,9.19,9.2,9.18,9.2,155600.0,6.7269,6.7342,6.7196,6.7342,155600.0
2014-06-13 10:50:00,9.19,9.22,9.19,9.22,152400.0,6.7269,6.7489,6.7269,6.7489,152400.0
2014-06-13 11:00:00,9.22,9.23,9.18,9.18,123600.0,6.7489,6.7562,6.7196,6.7196,123600.0
2014-06-13 11:10:00,9.18,9.2,9.18,9.18,80800.0,6.7196,6.7342,6.7196,6.7196,80800.0
2014-06-13 11:20:00,9.18,9.18,9.15,9.17,115200.0,6.7196,6.7196,6.6976,6.7123,115200.0
2014-06-13 11:30:00,9.18,9.2,9.17,9.19,82800.0,6.7196,6.7342,6.7123,6.7269,82800.0
2014-06-13 11:40:00,9.19,9.2,9.19,9.2,86800.0,6.7269,6.7342,6.7269,6.7342,86800.0
2014-06-13 11:50:00,9.2,9.21,9.2,9.21,51600.0,6.7342,6.7415,6.7342,6.7415,51600.0
2014-06-13 12:00:00,9.21,9.21,9.18,9.18,98400.0,6.7415,6.7415,6.7196,6.7196,98400.0
2014-06-13 12:10:00,9.18,9.18,9.15,9.18,71600.0,6.7196,6.7196,6.6976,6.7196,71600.0
2014-06-13 12:20:00,9.17,9.18,9.16,9.18,141200.0,6.7123,6.7196,6.7049,6.7196,141200.0
2014-06-13 12:30:00,9.18,9.19,9.17,9.19,82000.0,6.7196,6.7269,6.7123,6.7269,82000.0
2014-06-13 12:40:00,9.18,9.21,9.18,9.21,82400.0,6.7196,6.7415,6.7196,6.7415,82400.0
2014-06-13 12:50:00,9.21,9.22,9.21,9.22,96800.0,6.7415,6.7489,6.7415,6.7489,96800.0
2014-06-13 13:00:00,9.22,9.22,9.2,9.2,142400.0,6.7489,6.7489,6.7342,6.7342,142400.0
2014-06-13 13:10:00,9.2,9.23,9.2,9.23,62000.0,6.7342,6.7562,6.7342,6.7562,62000.0
2014-06-13 13:20:00,9.23,9.25,9.22,9.25,108400.0,6.7562,6.7708,6.7489,6.7708,108400.0
2014-06-13 13:30:00,9.25,9.25,9.22,9.24,114400.0,6.7708,6.7708,6.7489,6.7635,114400.0
2014-06-13 13:40:00,9.24,9.24,9.22,9.23,109600.0,6.7635,6.7635,6.7489,6.7562,109600.0
2014-06-13 13:50:00,9.23,9.24,9.22,9.23,121600.0,6.7562,6.7635,6.7489,6.7562,121600.0
2014-06-13 14:00:00,9.23,9.24,9.22,9.22,66400.0,6.7562,6.7635,6.7489,6.7489,66400.0
2014-06-13 14:10:00,9.22,9.24,9.22,9.24,66400.0,6.7489,6.7635,6.7489,6.7635,66400.0
2014-06-13 14:20:00,9.24,9.24,9.22,9.22,104400.0,6.7635,6.7635,6.7489,6.7489,104400.0
2014-06-13 14:30:00,9.22,9.24,9.22,9.22,81200.0,6.7489,6.7635,6.7489,6.7489,81200.0
2014-06-13 14:40:00,9.22,9.24,9.22,9.24,58800.0,6.7489,6.7635,6.7489,6.7635,58800.0
2014-06-13 14:50:00,9.23,9.24,9.23,9.24,93600.0,6.7562,6.7635,6.7562,6.7635,93600.0
2014-06-13 15:00:00,9.24,9.25,9.24,9.25,152000.0,6.7635,6.7708,6.7635,6.7708,152000.0
2014-06-13 15:10:00,9.25,9.28,9.24,9.26,496800.0,6.7708,6.7928,6.7635,6.7781,496800.0
2014-06-13 15:20:00,9.26,9.26,9.24,9.25,272400.0,6.7781,6.7781,6.7635,6.7708,272400.0
2014-06-13 15:30:00,9.25,9.26,9.24,9.25,264800.0,6.7708,6.7781,6.7635,6.7708,264800.0
2014-06-13 15:40:00,9.26,9.26,9.24,9.24,377600.0,6.7781,6.7781,6.7635,6.7635,377600.0
2014-06-13 15:50:00,9.24,9.26,9.24,9.25,914400.0,6.7635,6.7781,6.7635,6.7708,914400.0
2014-06-16 09:30:00,9.21,9.29,9.2,9.26,378400.0,6.7415,6.8001,6.7342,6.7781,378400.0
2014-06-16 09:40:00,9.26,9.26,9.22,9.24,230400.0,6.7781,6.7781,6.7489,6.7635,230400.0
2014-06-16 09:50:00,9.24,9.27,9.23,9.25,201200.0,6.7635,6.7855,6.7562,6.7708,201200.0
2014-06-16 10:00:00,9.25,9.31,9.25,9.29,123600.0,6.7708,6.8147,6.7708,6.8001,123600.0
2014-06-16 10:10:00,9.29,9.33,9.29,9.31,166000.0,6.8001,6.8294,6.8001,6.8147,166000.0
2014-06-16 10:20:00,9.31,9.32,9.29,9.3,62400.0,6.8147,6.8221,6.8001,6.8074,62400.0
2014-06-16 10:30:00,9.3,9.33,9.3,9.31,132400.0,6.8074,6.8294,6.8074,6.8147,132400.0
2014-06-16 10:40:00,9.31,9.33,9.31,9.32,96400.0,6.8147,6.8294,6.8147,6.8221,96400.0
2014-06-16 10:50:00,9.33,9.34,9.32,9.33,148800.0,6.8294,6.8367,6.8221,6.8294,148800.0
2014-06-16 11:00:00,9.33,9.34,9.3,9.3,263200.0,6.8294,6.8367,6.8074,6.8074,263200.0
2014-06-16 11:10:00,9.3,9.33,9.3,9.32,110800.0,6.8074,6.8294,6.8074,6.8221,110800.0
2014-06-16 11:20:00,9.32,9.33,9.3,9.3,50400.0,6.8221,6.8294,6.8074,6.8074,50400.0
2014-06-16 11:30:00,9.3,9.31,9.29,9.3,176000.0,6.8074,6.8147,6.8001,6.8074,176000.0
2014-06-16 11:40:00,9.3,9.34,9.3,9.33,82400.0,6.8074,6.8367,6.8074,6.8294,82400.0
2014-06-16 11:50:00,9.33,9.34,9.31,9.33,100000.0,6.8294,6.8367,6.8147,6.8294,100000.0
2014-06-16 12:00:00,9.33,9.33,9.29,9.31,136400.0,6.8294,6.8294,6.8001,6.8147,136400.0
2014-06-16 12:10:00,9.31,9.34,9.31,9.33,117200.0,6.8147,6.8367,6.8147,6.8294,117200.0
2014-06-16 12:20:00,9.33,9.37,9.33,9.36,90400.0,6.8294,6.8587,6.8294,6.8513,90400.0
2014-06-16 12:30:00,9.36,9.36,9.34,9.36,92400.0,6.8513,6.8513,6.8367,6.8513,92400.0
2014-06-16 12:40:00,9.36,9.38,9.36,9.38,98000.0,6.8513,6.866,6.8513,6.866,98000.0
2014-06-16 12:50:00,9.38,9.38,9.37,9.38,92000.0,6.866,6.866,6.8587,6.866,92000.0
2014-06-16 13:00:00,9.38,9.41,9.38,9.4,97200.0,6.866,6.8879,6.866,6.8806,97200.0
2014-06-16 13:10:00,9.4,9.4,9.39,9.4,90000.0,6.8806,6.8806,6.8733,6.8806,90000.0
2014-06-16 13:20:00,9.4,9.41,9.39,9.4,87200.0,6.8806,6.8879,6.8733,6.8806,87200.0
2014-06-16 13:30:00,9.4,9.4,9.39,9.39,140000.0,6.8806,6.8806,6.8733,6.8733,140000.0
2014-06-16 13:40:00,9.4,9.41,9.39,9.4,140400.0,6.8806,6.8879,6.8733,6.8806,140400.0
2014-06-16 13:50:00,9.4,9.4,9.39,9.4,124800.0,6.8806,6.8806,6.8733,6.8806,124800.0
2014-06-16 14:00:00,9.4,9.41,9.4,9.4,122800.0,6.8806,6.8879,6.8806,6.8806,122800.0
2014-06-16 14:10:00,9.4,9.41,9.4,9.41,144400.0,6.8806,6.8879,6.8806,6.8879,144400.0
2014-06-16 14:20:00,9.4,9.42,9.4,9.4,118800.0,6.8806,6.8953,6.8806,6.8806,118800.0
2014-06-16 14:30:00,9.4,9.41,9.4,9.4,126400.0,6.8806,6.8879,6.8806,6.8806,126400.0
2014-06-16 14:40:00,9.4,9.41,9.4,9.4,94000.0,6.8806,6.8879,6.8806,6.8806,94000.0
2014-06-16 14:50:00,9.4,9.41,9.4,9.4,237600.0,6.8806,6.8879,6.8806,6.8806,237600.0
2014-06-16 15:00:00,9.4,9.4,9.4,9.4,258400.0,6.8806,6.8806,6.8806,6.8806,258400.0
2014-06-16 15:10:00,9.4,9.4,9.4,9.4,193200.0,6.8806,6.8806,6.8806,6.8806,193200.0
2014-06-16 15:20:00,9.4,9.41,9.4,9.4,139600.0,6.8806,6.8879,6.8806,6.8806,139600.0
2014-06-16 15:30:00,9.4,9.42,9.4,9.42,267600.0,6.8806,6.8953,6.8806,6.8953,267600.0
2014-06-16 15:40:00,9.42,9.43,9.42,9.42,299600.0,6.8953,6.9026,6.8953,6.8953,299600.0
2014-06-16 15:50:00,9.42,9.43,9.42,9.43,564000.0,6.8953,6.9026,6.8953,6.9026,564000.0
2014-06-17 09:30:00,9.74,9.82,9.64,9.7,1002000.0,7.1295,7.1881,7.0563,7.1002,1002000.0
2014-06-17 09:40:00,9.7,9.75,9.67,9.68,453600.0,7.1002,7.1368,7.0783,7.0856,453600.0
2014-06-17 09:50:00,9.68,9.7,9.59,9.61,481200.0,7.0856,7.1002,7.0197,7.0343,481200.0
2014-06-17 10:00:00,9.61,9.68,9.6,9.68,665600.0,7.0343,7.0856,7.027,7.0856,665600.0
2014-06-17 10:10:00,9.68,9.76,9.68,9.74,537200.0,7.0856,7.1441,7.0856,7.1295,537200.0
2014-06-17 10:20:00,9.74,9.8,9.74,9.76,532400.0,7.1295,7.1734,7.1295,7.1441,532400.0
2014-06-17 10:30:00,9.76,9.8,9.76,9.8,318400.0,7.1441,7.1734,7.1441,7.1734,318400.0
2014-06-17 10:40:00,9.8,9.8,9.69,9.7,267200.0,7.1734,7.1734,7.0929,7.1002,267200.0
2014-06-17 10:50:00,9.69,9.76,9.68,9.75,314000.0,7.0929,7.1441,7.0856,7.1368,314000.0
2014-06-17 11:00:00,9.75,9.79,9.72,9.72,218000.0,7.1368,7.1661,7.1149,7.1149,218000.0
2014-06-17 11:10:00,9.72,9.8,9.72,9.8,168800.0,7.1149,7.1734,7.1149,7.1734,168800.0
2014-06-17 11:20:00,9.8,9.81,9.77,9.79,195600.0,7.1734,7.1807,7.1515,7.1661,195600.0
2014-06-17 11:30:00,9.79,9.82,9.78,9.8,478800.0,7.1661,7.1881,7.1588,7.1734,478800.0
2014-06-17 11:40:00,9.8,9.8,9.74,9.76,346000.0,7.1734,7.1734,7.1295,7.1441,346000.0
2014-06-17 11:50:00,9.76,9.78,9.74,9.75,154000.0,7.1441,7.1588,7.1295,7.1368,154000.0
2014-06-17 12:00:00,9.75,9.77,9.73,9.76,160000.0,7.1368,7.1515,7.1222,7.1441,160000.0
2014-06-17 12:10:00,9.76,9.81,9.76,9.8,180400.0,7.1441,7.1807,7.1441,7.1734,180400.0
2014-06-17 12:20:00,9.8,9.84,9.8,9.83,228000.0,7.1734,7.2027,7.1734,7.1954,228000.0
2014-06-17 12:30:00,9.83,9.88,9.82,9.87,662000.0,7.1954,7.232,7.1881,7.2247,662000.0
2014-06-17 12:40:00,9.87,9.94,9.87,9.92,644800.0,7.2247,7.2759,7.2247,7.2613,644800.0
2014-06-17 12:50:00,9.92,9.93,9.88,9.91,405600.0,7.2613,7.2686,7.232,7.2539,405600.0
2014-06-17 13:00:00,9.91,9.96,9.91,9.94,436800.0,7.2539,7.2905,7.2539,7.2759,436800.0
2014-06-17 13:10:00,9.94,10.0,9.93,9.99,501200.0,7.2759,7.3198,7.2686,7.3125,501200.0
2014-06-17 13:20:00,9.99,10.07,9.97,10.06,973600.0,7.3125,7.371,7.2978,7.3637,973600.0
2014-06-17 13:30:00,10.06,10.06,9.97,9.97,371200.0,7.3637,7.3637,7.2978,7.2978,371200.0
2014-06-17 13:40:00,9.97,9.99,9.96,9.97,300400.0,7.2978,7.3125,7.2905,7.2978,300400.0
2014-06-17 13:50:00,9.97,9.99,9.95,9.97,207600.0,7.2978,7.3125,7.2832,7.2978,207600.0
2014-06-17 14:00:00,9.97,9.99,9.95,9.99,352800.0,7.2978,7.3125,7.2832,7.3125,352800.0
2014-06-17 14:10:00,9.99,10.03,9.98,10.02,263600.0,7.3125,7.3418,7.3052,7.3344,263600.0
2014-06-17 14:20:00,10.01,10.03,10.0,10.01,284000.0,7.3271,7.3418,7.3198,7.3271,284000.0
2014-06-17 14:30:00,10.01,10.03,10.0,10.03,272000.0,7.3271,7.3418,7.3198,7.3418,272000.0
2014-06-17 14:40:00,10.03,10.08,10.02,10.07,406800.0,7.3418,7.3784,7.3344,7.371,406800.0
2014-06-17 14:50:00,10.07,10.09,10.06,10.07,470800.0,7.371,7.3857,7.3637,7.371,470800.0
2014-06-17 15:00:00,10.07,10.08,10.06,10.06,410400.0,7.371,7.3784,7.3637,7.3637,410400.0
2014-06-17 15:10:00,10.06,10.08,10.06,10.06,375200.0,7.3637,7.3784,7.3637,7.3637,375200.0
2014-06-17 15:20:00,10.06,10.06,10.05,10.05,538000.0,7.3637,7.3637,7.3564,7.3564,538000.0
2014-06-17 15:30:00,10.05,10.05,10.04,10.05,706400.0,7.3564,7.3564,7.3491,7.3564,706400.0
2014-06-17 15:40:00,10.05,10.05,10.04,10.05,1110800.0,7.3564,7.3564,7.3491,7.3564,1110800.0
2014-06-17 15:50:00,10.05,10.08,10.05,10.08,1735200.0,7.3564,7.3784,7.3564,7.3784,1735200.0
2014-06-18 09:30:00,10.08,10.08,9.9,9.91,375200.0,7.3784,7.3784,7.2466,7.2539,375200.0
2014-06-18 09:40:00,9.91,9.94,9.87,9.9,302000.0,7.2539,7.2759,7.2247,7.2466,302000.0
2014-06-18 09:50:00,9.9,9.98,9.89,9.94,416800.0,7.2466,7.3052,7.2393,7.2759,416800.0
2014-06-18 10:00:00,9.94,9.94,9.89,9.92,288400.0,7.2759,7.2759,7.2393,7.2613,288400.0
2014-06-18 10:10:00,9.92,9.93,9.88,9.88,216400.0,7.2613,7.2686,7.232,7.232,216400.0
2014-06-18 10:20:00,9.88,9.9,9.87,9.89,129200.0,7.232,7.2466,7.2247,7.2393,129200.0
2014-06-18 10:30:00,9.89,9.93,9.88,9.91,301200.0,7.2393,7.2686,7.232,7.2539,301200.0
2014-06-18 10:40:00,9.91,9.91,9.88,9.89,190000.0,7.2539,7.2539,7.232,7.2393,190000.0
2014-06-18 10:50:00,9.89,9.92,9.86,9.88,326400.0,7.2393,7.2613,7.2173,7.232,326400.0
2014-06-18 11:00:00,9.88,9.9,9.86,9.88,206800.0,7.232,7.2466,7.2173,7.232,206800.0
2014-06-18 11:10:00,9.87,9.9,9.87,9.9,258000.0,7.2247,7.2466,7.2247,7.2466,258000.0
2014-06-18 11:20:00,9.9,9.92,9.89,9.92,240400.0,7.2466,7.2613,7.2393,7.2613,240400.0
2014-06-18 11:30:00,9.92,9.92,9.88,9.92,288000.0,7.2613,7.2613,7.232,7.2613,288000.0
2014-06-18 11:40:00,9.92,9.94,9.92,9.92,146800.0,7.2613,7.2759,7.2613,7.2613,146800.0
2014-06-18 11:50:00,9.91,9.92,9.9,9.91,133600.0,7.2539,7.2613,7.2466,7.2539,133600.0
2014-06-18 12:00:00,9.91,9.93,9.9,9.92,183600.0,7.2539,7.2686,7.2466,7.2613,183600.0
2014-06-18 12:10:00,9.92,9.95,9.92,9.94,236000.0,7.2613,7.2832,7.2613,7.2759,236000.0
2014-06-18 12:20:00,9.94,9.94,9.92,9.93,80000.0,7.2759,7.2759,7.2613,7.2686,80000.0
2014-06-18 12:30:00,9.93,9.93,9.92,9.92,108800.0,7.2686,7.2686,7.2613,7.2613,108800.0
2014-06-18 12:40:00,9.93,9.94,9.92,9.93,125600.0,7.2686,7.2759,7.2613,7.2686,125600.0
2014-06-18 12:50:00,9.94,9.94,9.93,9.94,91600.0,7.2759,7.2759,7.2686,7.2759,91600.0
2014-06-18 13:00:00,9.94,9.96,9.94,9.94,114800.0,7.2759,7.2905,7.2759,7.2759,114800.0
2014-06-18 13:10:00,9.94,9.96,9.93,9.95,157600.0,7.2759,7.2905,7.2686,7.2832,157600.0
2014-06-18 13:20:00,9.95,9.97,9.94,9.95,142000.0,7.2832,7.2978,7.2759,7.2832,142000.0
2014-06-18 13:30:00,9.95,9.97,9.95,9.95,194800.0,7.2832,7.2978,7.2832,7.2832,194800.0
2014-06-18 13:40:00,9.95,9.96,9.94,9.96,144000.0,7.2832,7.2905,7.2759,7.2905,144000.0
2014-06-18 13:50:00,9.96,9.97,9.96,9.97,134400.0,7.2905,7.2978,7.2905,7.2978,134400.0
2014-06-18 14:00:00,9.97,10.01,9.94,10.0,452000.0,7.2978,7.3271,7.2759,7.3198,452000.0
2014-06-18 14:10:00,9.99,10.0,9.97,9.99,341200.0,7.3125,7.3198,7.2978,7.3125,341200.0
2014-06-18 14:20:00,9.99,10.01,9.99,10.0,283200.0,7.3125,7.3271,7.3125,7.3198,283200.0
2014-06-18 14:30:00,9.99,10.01,9.99,10.01,224000.0,7.3125,7.3271,7.3125,7.3271,224000.0
2014-06-18 14:40:00,10.01,10.01,10.0,10.0,342800.0,7.3271,7.3271,7.3198,7.3198,342800.0
2014-06-18 14:50:00,10.0,10.01,9.99,10.0,295600.0,7.3198,7.3271,7.3125,7.3198,295600.0
2014-06-18 15:00:00,10.0,10.01,9.99,10.01,210000.0,7.3198,7.3271,7.3125,7.3271,210000.0
2014-06-18 15:10:00,10.01,10.01,9.98,9.99,272800.0,7.3271,7.3271,7.3052,7.3125,272800.0
2014-06-18 15:20:00,9.99,10.0,9.98,9.98,325200.0,7.3125,7.3198,7.3052,7.3052,325200.0
2014-06-18 15:30:00,9.98,10.01,9.98,10.0,345600.0,7.3052,7.3271,7.3052,7.3198,345600.0
2014-06-18 15:40:00,10.0,10.01,9.99,10.0,487600.0,7.3198,7.3271,7.3125,7.3198,487600.0
2014-06-18 15:50:00,10.01,10.01,10.0,10.0,528400.0,7.3271,7.3271,7.3198,7.3198,528400.0
2014-06-19 09:30:00,10.03,10.11,10.01,10.07,245200.0,7.3418,7.4003,7.3271,7.371,245200.0
2014-06-19 09:40:00,10.06,10.09,10.06,10.08,191200.0,7.3637,7.3857,7.3637,7.3784,191200.0
2014-06-19 09:50:00,10.08,10.1,10.04,10.05,480000.0,7.3784,7.393,7.3491,7.3564,480000.0
2014-06-19 10:00:00,10.05,10.06,10.03,10.04,242400.0,7.3564,7.3637,7.3418,7.3491,242400.0
2014-06-19 10:10:00,10.04,10.06,10.03,10.05,194400.0,7.3491,7.3637,7.3418,7.3564,194400.0
2014-06-19 10:20:00,10.04,10.06,10.01,10.06,184800.0,7.3491,7.3637,7.3271,7.3637,184800.0
2014-06-19 10:30:00,10.06,10.06,10.04,10.05,199200.0,7.3637,7.3637,7.3491,7.3564,199200.0
2014-06-19 10:40:00,10.05,10.06,10.04,10.04,155200.0,7.3564,7.3637,7.3491,7.3491,155200.0
2014-06-19 10:50:00,10.04,10.04,9.97,10.0,358400.0,7.3491,7.3491,7.2978,7.3198,358400.0
2014-06-19 11:00:00,10.0,10.01,9.98,9.98,144400.0,7.3198,7.3271,7.3052,7.3052,144400.0
2014-06-19 11:10:00,9.98,10.0,9.97,9.99,250800.0,7.3052,7.3198,7.2978,7.3125,250800.0
2014-06-19 11:20:00,10.0,10.0,9.97,9.97,144800.0,7.3198,7.3198,7.2978,7.2978,144800.0
2014-06-19 11:30:00,9.97,9.98,9.95,9.97,156400.0,7.2978,7.3052,7.2832,7.2978,156400.0
2014-06-19 11:40:00,9.96,9.99,9.96,9.99,153200.0,7.2905,7.3125,7.2905,7.3125,153200.0
2014-06-19 11:50:00,9.99,9.99,9.96,9.97,116400.0,7.3125,7.3125,7.2905,7.2978,116400.0
2014-06-19 12:00:00,9.97,9.97,9.96,9.97,144400.0,7.2978,7.2978,7.2905,7.2978,144400.0
2014-06-19 12:10:00,9.96,9.97,9.94,9.95,195200.0,7.2905,7.2978,7.2759,7.2832,195200.0
2014-06-19 12:20:00,9.95,9.96,9.95,9.95,138800.0,7.2832,7.2905,7.2832,7.2832,138800.0
2014-06-19 12:30:00,9.95,9.97,9.95,9.95,124000.0,7.2832,7.2978,7.2832,7.2832,124000.0
2014-06-19 12:40:00,9.95,9.96,9.95,9.95,122800.0,7.2832,7.2905,7.2832,7.2832,122800.0
2014-06-19 12:50:00,9.95,9.96,9.95,9.95,125600.0,7.2832,7.2905,7.2832,7.2832,125600.0
2014-06-19 13:00:00,9.95,9.95,9.94,9.95,116000.0,7.2832,7.2832,7.2759,7.2832,116000.0
2014-06-19 13:10:00,9.95,9.95,9.94,9.95,135200.0,7.2832,7.2832,7.2759,7.2832,135200.0
2014-06-19 13:20:00,9.95,9.95,9.94,9.95,112000.0,7.2832,7.2832,7.2759,7.2832,112000.0
2014-06-19 13:30:00,9.95,9.95,9.93,9.94,134000.0,7.2832,7.2832,7.2686,7.2759,134000.0
2014-06-19 13:40:00,9.94,9.95,9.94,9.95,148800.0,7.2759,7.2832,7.2759,7.2832,148800.0
2014-06-19 13:50:00,9.95,9.96,9.94,9.95,126000.0,7.2832,7.2905,7.2759,7.2832,126000.0
2014-06-19 14:00:00,9.95,9.96,9.94,9.95,136000.0,7.2832,7.2905,7.2759,7.2832,136000.0
2014-06-19 14:10:00,9.95,9.96,9.95,9.95,124000.0,7.2832,7.2905,7.2832,7.2832,124000.0
2014-06-19 14:20:00,9.95,9.96,9.94,9.95,146400.0,7.2832,7.2905,7.2759,7.2832,146400.0
2014-06-19 14:30:00,9.95,9.95,9.94,9.95,150000.0,7.2832,7.2832,7.2759,7.2832,150000.0
2014-06-19 14:40:00,9.95,9.95,9.93,9.94,157600.0,7.2832,7.2832,7.2686,7.2759,157600.0
2014-06-19 14:50:00,9.94,9.95,9.93,9.94,117200.0,7.2759,7.2832,7.2686,7.2759,117200.0
2014-06-19 15:00:00,9.94,9.94,9.92,9.94,156800.0,7.2759,7.2759,7.2613,7.2759,156800.0
2014-06-19 15:10:00,9.93,9.94,9.93,9.93,152800.0,7.2686,7.2759,7.2686,7.2686,152800.0
2014-06-19 15:20:00,9.93,9.95,9.93,9.95,152800.0,7.2686,7.2832,7.2686,7.2832,152800.0
2014-06-19 15:30:00,9.95,9.95,9.94,9.95,215600.0,7.2832,7.2832,7.2759,7.2832,215600.0
2014-06-19 15:40:00,9.95,9.96,9.95,9.95,325200.0,7.2832,7.2905,7.2832,7.2832,325200.0
2014-06-19 15:50:00,9.95,9.99,9.95,9.99,1253200.0,7.2832,7.3125,7.2832,7.3125,1253200.0
2014-06-20 09:30:00,10.0,10.06,10.0,10.06,753600.0,7.3198,7.3637,7.3198,7.3637,753600.0
2014-06-20 09:40:00,10.04,10.09,10.04,10.09,342400.0,7.3491,7.3857,7.3491,7.3857,342400.0
2014-06-20 09:50:00,10.09,10.1,10.03,10.04,285600.0,7.3857,7.393,7.3418,7.3491,285600.0
2014-06-20 10:00:00,10.04,10.05,10.03,10.05,161600.0,7.3491,7.3564,7.3418,7.3564,161600.0
2014-06-20 10:10:00,10.04,10.05,10.03,10.04,330000.0,7.3491,7.3564,7.3418,7.3491,330000.0
2014-06-20 10:20:00,10.04,10.05,10.01,10.04,511200.0,7.3491,7.3564,7.3271,7.3491,511200.0
2014-06-20 10:30:00,10.03,10.09,10.03,10.08,433600.0,7.3418,7.3857,7.3418,7.3784,433600.0
2014-06-20 10:40:00,10.08,10.09,10.06,10.06,201200.0,7.3784,7.3857,7.3637,7.3637,201200.0
2014-06-20 10:50:00,10.06,10.07,10.05,10.06,166000.0,7.3637,7.371,7.3564,7.3637,166000.0
2014-06-20 11:00:00,10.06,10.07,10.06,10.07,50800.0,7.3637,7.371,7.3637,7.371,50800.0
2014-06-20 11:10:00,10.07,10.08,10.06,10.07,80800.0,7.371,7.3784,7.3637,7.371,80800.0
2014-06-20 11:20:00,10.07,10.08,10.05,10.06,153600.0,7.371,7.3784,7.3564,7.3637,153600.0
2014-06-20 11:30:00,10.06,10.07,10.05,10.06,92800.0,7.3637,7.371,7.3564,7.3637,92800.0
2014-06-20 11:40:00,10.06,10.07,10.01,10.02,259600.0,7.3637,7.371,7.3271,7.3344,259600.0
2014-06-20 11:50:00,10.02,10.02,9.97,9.98,267200.0,7.3344,7.3344,7.2978,7.3052,267200.0
2014-06-20 12:00:00,9.98,10.02,9.97,10.02,183600.0,7.3052,7.3344,7.2978,7.3344,183600.0
2014-06-20 12:10:00,10.02,10.05,10.02,10.04,121600.0,7.3344,7.3564,7.3344,7.3491,121600.0
2014-06-20 12:20:00,10.04,10.06,10.03,10.05,161600.0,7.3491,7.3637,7.3418,7.3564,161600.0
2014-06-20 12:30:00,10.05,10.07,10.04,10.07,112800.0,7.3564,7.371,7.3491,7.371,112800.0
2014-06-20 12:40:00,10.07,10.08,10.06,10.08,172000.0,7.371,7.3784,7.3637,7.3784,172000.0
2014-06-20 12:50:00,10.07,10.11,10.07,10.08,133600.0,7.371,7.4003,7.371,7.3784,133600.0
2014-06-20 13:00:00,10.08,10.08,10.06,10.07,52800.0,7.3784,7.3784,7.3637,7.371,52800.0
2014-06-20 13:10:00,10.07,10.08,10.06,10.07,81600.0,7.371,7.3784,7.3637,7.371,81600.0
2014-06-20 13:20:00,10.07,10.07,10.04,10.05,212000.0,7.371,7.371,7.3491,7.3564,212000.0
2014-06-20 13:30:00,10.05,10.06,10.04,10.06,84000.0,7.3564,7.3637,7.3491,7.3637,84000.0
2014-06-20 13:40:00,10.06,10.06,10.04,10.04,61600.0,7.3637,7.3637,7.3491,7.3491,61600.0
2014-06-20 13:50:00,10.04,10.05,10.04,10.05,78000.0,7.3491,7.3564,7.3491,7.3564,78000.0
2014-06-20 14:00:00,10.04,10.05,10.03,10.04,67200.0,7.3491,7.3564,7.3418,7.3491,67200.0
2014-06-20 14:10:00,10.03,10.04,10.0,10.01,74400.0,7.3418,7.3491,7.3198,7.3271,74400.0
2014-06-20 14:20:00,10.01,10.01,9.99,10.0,100000.0,7.3271,7.3271,7.3125,7.3198,100000.0
2014-06-20 14:30:00,10.0,10.01,10.0,10.01,93200.0,7.3198,7.3271,7.3198,7.3271,93200.0
2014-06-20 14:40:00,10.01,10.01,10.0,10.01,64000.0,7.3271,7.3271,7.3198,7.3271,64000.0
2014-06-20 14:50:00,10.01,10.01,10.01,10.01,94000.0,7.3271,7.3271,7.3271,7.3271,94000.0
2014-06-20 15:00:00,10.01,10.01,10.01,10.01,88400.0,7.3271,7.3271,7.3271,7.3271,88400.0
2014-06-20 15:10:00,10.01,10.01,10.01,10.01,94800.0,7.3271,7.3271,7.3271,7.3271,94800.0
2014-06-20 15:20:00,10.01,10.01,10.0,10.01,162800.0,7.3271,7.3271,7.3198,7.3271,162800.0
2014-06-20 15:30:00,10.01,10.02,10.01,10.02,202800.0,7.3271,7.3344,7.3271,7.3344,202800.0
2014-06-20 15:40:00,10.02,10.02,10.0,10.02,714000.0,7.3344,7.3344,7.3198,7.3344,714000.0
2014-06-20 15:50:00,10.02,10.04,10.01,10.03,1983600.0,7.3344,7.3491,7.3271,7.3418,1983600.0
2014-06-23 09:30:00,10.02,10.05,9.96,10.0,246800.0,7.3344,7.3564,7.2905,7.3198,246800.0
2014-06-23 09:40:00,10.0,10.06,9.98,10.06,284000.0,7.3198,7.3637,7.3052,7.3637,284000.0
2014-06-23 09:50:00,10.05,10.09,10.04,10.09,192800.0,7.3564,7.3857,7.3491,7.3857,192800.0
2014-06-23 10:00:00,10.08,10.1,10.08,10.09,121600.0,7.3784,7.393,7.3784,7.3857,121600.0
2014-06-23 10:10:00,10.09,10.1,10.06,10.09,360000.0,7.3857,7.393,7.3637,7.3857,360000.0
2014-06-23 10:20:00,10.09,10.09,10.04,10.05,190000.0,7.3857,7.3857,7.3491,7.3564,190000.0
2014-06-23 10:30:00,10.05,10.06,10.05,10.05,44800.0,7.3564,7.3637,7.3564,7.3564,44800.0
2014-06-23 10:40:00,10.05,10.05,10.01,10.02,94400.0,7.3564,7.3564,7.3271,7.3344,94400.0
2014-06-23 10:50:00,10.01,10.05,10.0,10.05,198800.0,7.3271,7.3564,7.3198,7.3564,198800.0
2014-06-23 11:00:00,10.05,10.06,10.02,10.06,259200.0,7.3564,7.3637,7.3344,7.3637,259200.0
2014-06-23 11:10:00,10.06,10.08,10.04,10.07,149600.0,7.3637,7.3784,7.3491,7.371,149600.0
2014-06-23 11:20:00,10.07,10.08,10.05,10.05,102000.0,7.371,7.3784,7.3564,7.3564,102000.0
2014-06-23 11:30:00,10.05,10.06,10.04,10.06,75200.0,7.3564,7.3637,7.3491,7.3637,75200.0
2014-06-23 11:40:00,10.06,10.08,10.06,10.08,113200.0,7.3637,7.3784,7.3637,7.3784,113200.0
2014-06-23 11:50:00,10.07,10.09,10.05,10.06,73600.0,7.371,7.3857,7.3564,7.3637,73600.0
2014-06-23 12:00:00,10.06,10.06,10.01,10.02,100400.0,7.3637,7.3637,7.3271,7.3344,100400.0
2014-06-23 12:10:00,10.02,10.04,10.01,10.03,95600.0,7.3344,7.3491,7.3271,7.3418,95600.0
2014-06-23 12:20:00,10.03,10.03,10.02,10.03,47200.0,7.3418,7.3418,7.3344,7.3418,47200.0
2014-06-23 12:30:00,10.03,10.06,10.03,10.06,92000.0,7.3418,7.3637,7.3418,7.3637,92000.0
2014-06-23 12:40:00,10.06,10.09,10.06,10.09,216800.0,7.3637,7.3857,7.3637,7.3857,216800.0
2014-06-23 12:50:00,10.08,10.09,10.08,10.09,104800.0,7.3784,7.3857,7.3784,7.3857,104800.0
2014-06-23 13:00:00,10.1,10.12,10.09,10.11,143600.0,7.393,7.4076,7.3857,7.4003,143600.0
2014-06-23 13:10:00,10.11,10.12,10.1,10.1,82000.0,7.4003,7.4076,7.393,7.393,82000.0
2014-06-23 13:20:00,10.1,10.14,10.1,10.13,173200.0,7.393,7.4223,7.393,7.415,173200.0
2014-06-23 13:30:00,10.13,10.14,10.1,10.12,97600.0,7.415,7.4223,7.393,7.4076,97600.0
2014-06-23 13:40:00,10.12,10.13,10.11,10.11,104000.0,7.4076,7.415,7.4003,7.4003,104000.0
2014-06-23 13:50:00,10.11,10.12,10.1,10.11,50400.0,7.4003,7.4076,7.393,7.4003,50400.0
2014-06-23 14:00:00,10.11,10.11,10.08,10.09,121200.0,7.4003,7.4003,7.3784,7.3857,121200.0
2014-06-23 14:10:00,10.1,10.12,10.1,10.1,83600.0,7.393,7.4076,7.393,7.393,83600.0
2014-06-23 14:20:00,10.1,10.12,10.1,10.1,50000.0,7.393,7.4076,7.393,7.393,50000.0
2014-06-23 14:30:00,10.11,10.11,10.09,10.1,99200.0,7.4003,7.4003,7.3857,7.393,99200.0
2014-06-23 14:40:00,10.1,10.1,10.08,10.09,76800.0,7.393,7.393,7.3784,7.3857,76800.0
2014-06-23 14:50:00,10.09,10.1,10.08,10.1,63200.0,7.3857,7.393,7.3784,7.393,63200.0
2014-06-23 15:00:00,10.1,10.1,10.08,10.08,82800.0,7.393,7.393,7.3784,7.3784,82800.0
2014-06-23 15:10:00,10.08,10.09,10.07,10.09,90800.0,7.3784,7.3857,7.371,7.3857,90800.0
2014-06-23 15:20:00,10.09,10.09,10.06,10.07,78800.0,7.3857,7.3857,7.3637,7.371,78800.0
2014-06-23 15:30:00,10.07,10.09,10.07,10.09,138400.0,7.371,7.3857,7.371,7.3857,138400.0
2014-06-23 15:40:00,10.09,10.09,10.08,10.09,154800.0,7.3857,7.3857,7.3784,7.3857,154800.0
2014-06-23 15:50:00,10.09,10.1,10.08,10.1,549200.0,7.3857,7.393,7.3784,7.393,549200.0
2014-06-24 09:30:00,10.09,10.1,10.0,10.03,252800.0,7.3857,7.393,7.3198,7.3418,252800.0
2014-06-24 09:40:00,10.03,10.04,10.02,10.04,219600.0,7.3418,7.3491,7.3344,7.3491,219600.0
2014-06-24 09:50:00,10.04,10.05,10.04,10.04,268800.0,7.3491,7.3564,7.3491,7.3491,268800.0
2014-06-24 10:00:00,10.04,10.16,10.04,10.15,492800.0,7.3491,7.4369,7.3491,7.4296,492800.0
2014-06-24 10:10:00,10.15,10.17,10.13,10.17,205600.0,7.4296,7.4442,7.415,7.4442,205600.0
2014-06-24 10:20:00,10.17,10.18,10.16,10.18,142000.0,7.4442,7.4516,7.4369,7.4516,142000.0
2014-06-24 10:30:00,10.18,10.19,10.14,10.15,110800.0,7.4516,7.4589,7.4223,7.4296,110800.0
2014-06-24 10:40:00,10.15,10.18,10.15,10.17,208800.0,7.4296,7.4516,7.4296,7.4442,208800.0
2014-06-24 10:50:00,10.16,10.18,10.13,10.14,135200.0,7.4369,7.4516,7.415,7.4223,135200.0
2014-06-24 11:00:00,10.14,10.15,10.11,10.11,161200.0,7.4223,7.4296,7.4003,7.4003,161200.0
2014-06-24 11:10:00,10.11,10.11,10.08,10.09,158000.0,7.4003,7.4003,7.3784,7.3857,158000.0
2014-06-24 11:20:00,10.09,10.1,10.08,10.09,124400.0,7.3857,7.393,7.3784,7.3857,124400.0
2014-06-24 11:30:00,10.09,10.1,10.08,10.09,141200.0,7.3857,7.393,7.3784,7.3857,141200.0
2014-06-24 11:40:00,10.09,10.1,10.08,10.09,40400.0,7.3857,7.393,7.3784,7.3857,40400.0
2014-06-24 11:50:00,10.09,10.1,10.09,10.1,61600.0,7.3857,7.393,7.3857,7.393,61600.0
2014-06-24 12:00:00,10.09,10.1,10.06,10.06,83600.0,7.3857,7.393,7.3637,7.3637,83600.0
2014-06-24 12:10:00,10.06,10.06,10.04,10.06,85200.0,7.3637,7.3637,7.3491,7.3637,85200.0
2014-06-24 12:20:00,10.06,10.07,10.06,10.07,53200.0,7.3637,7.371,7.3637,7.371,53200.0
2014-06-24 12:30:00,10.06,10.08,10.06,10.08,46800.0,7.3637,7.3784,7.3637,7.3784,46800.0
2014-06-24 12:40:00,10.07,10.09,10.06,10.09,82400.0,7.371,7.3857,7.3637,7.3857,82400.0
2014-06-24 12:50:00,10.09,10.09,10.07,10.09,80000.0,7.3857,7.3857,7.371,7.3857,80000.0
2014-06-24 13:00:00,10.09,10.09,10.06,10.07,107200.0,7.3857,7.3857,7.3637,7.371,107200.0
2014-06-24 13:10:00,10.07,10.08,10.06,10.06,139600.0,7.371,7.3784,7.3637,7.3637,139600.0
2014-06-24 13:20:00,10.06,10.08,10.05,10.08,80000.0,7.3637,7.3784,7.3564,7.3784,80000.0
2014-06-24 13:30:00,10.08,10.11,10.08,10.11,53200.0,7.3784,7.4003,7.3784,7.4003,53200.0
2014-06-24 13:40:00,10.11,10.11,10.08,10.08,60400.0,7.4003,7.4003,7.3784,7.3784,60400.0
2014-06-24 13:50:00,10.08,10.08,10.05,10.05,78000.0,7.3784,7.3784,7.3564,7.3564,78000.0
2014-06-24 14:00:00,10.05,10.08,10.05,10.06,54400.0,7.3564,7.3784,7.3564,7.3637,54400.0
2014-06-24 14:10:00,10.06,10.08,10.06,10.06,44800.0,7.3637,7.3784,7.3637,7.3637,44800.0
2014-06-24 14:20:00,10.06,10.07,10.04,10.05,172000.0,7.3637,7.371,7.3491,7.3564,172000.0
2014-06-24 14:30:00,10.05,10.06,10.05,10.06,74000.0,7.3564,7.3637,7.3564,7.3637,74000.0
2014-06-24 14:40:00,10.06,10.07,10.05,10.05,74400.0,7.3637,7.371,7.3564,7.3564,74400.0
2014-06-24 14:50:00,10.06,10.06,10.04,10.05,100000.0,7.3637,7.3637,7.3491,7.3564,100000.0
2014-06-24 15:00:00,10.05,10.05,10.04,10.04,180800.0,7.3564,7.3564,7.3491,7.3491,180800.0
2014-06-24 15:10:00,10.04,10.06,10.04,10.04,171200.0,7.3491,7.3637,7.3491,7.3491,171200.0
2014-06-24 15:20:00,10.04,10.05,10.03,10.04,229200.0,7.3491,7.3564,7.3418,7.3491,229200.0
2014-06-24 15:30:00,10.04,10.06,10.02,10.04,245200.0,7.3491,7.3637,7.3344,7.3491,245200.0
2014-06-24 15:40:00,10.04,10.06,10.03,10.06,366000.0,7.3491,7.3637,7.3418,7.3637,366000.0
2014-06-24 15:50:00,10.06,10.08,10.05,10.06,1138800.0,7.3637,7.3784,7.3564,7.3637,1138800.0
2014-06-25 09:30:00,10.04,10.06,9.96,10.04,1112800.0,7.3491,7.3637,7.2905,7.3491,1112800.0
2014-06-25 09:40:00,10.04,10.08,10.03,10.06,151200.0,7.3491,7.3784,7.3418,7.3637,151200.0
2014-06-25 09:50:00,10.06,10.11,10.04,10.04,207200.0,7.3637,7.4003,7.3491,7.3491,207200.0
2014-06-25 10:00:00,10.04,10.05,9.99,10.03,188800.0,7.3491,7.3564,7.3125,7.3418,188800.0
2014-06-25 10:10:00,10.03,10.09,10.02,10.04,650000.0,7.3418,7.3857,7.3344,7.3491,650000.0
2014-06-25 10:20:00,10.04,10.05,10.0,10.01,125200.0,7.3491,7.3564,7.3198,7.3271,125200.0
2014-06-25 10:30:00,10.01,10.06,10.01,10.05,219600.0,7.3271,7.3637,7.3271,7.3564,219600.0
2014-06-25 10:40:00,10.05,10.08,10.05,10.08,98000.0,7.3564,7.3784,7.3564,7.3784,98000.0
2014-06-25 10:50:00,10.09,10.11,10.08,10.1,146800.0,7.3857,7.4003,7.3784,7.393,146800.0
2014-06-25 11:00:00,10.1,10.11,10.08,10.1,174000.0,7.393,7.4003,7.3784,7.393,174000.0
2014-06-25 11:10:00,10.11,10.12,10.09,10.09,344000.0,7.4003,7.4076,7.3857,7.3857,344000.0
2014-06-25 11:20:00,10.08,10.09,10.03,10.04,182000.0,7.3784,7.3857,7.3418,7.3491,182000.0
2014-06-25 11:30:00,10.04,10.06,10.03,10.04,224400.0,7.3491,7.3637,7.3418,7.3491,224400.0
2014-06-25 11:40:00,10.03,10.05,10.0,10.0,176400.0,7.3418,7.3564,7.3198,7.3198,176400.0
2014-06-25 11:50:00,10.0,10.01,10.0,10.0,77600.0,7.3198,7.3271,7.3198,7.3198,77600.0
2014-06-25 12:00:00,10.0,10.02,9.99,10.0,83200.0,7.3198,7.3344,7.3125,7.3198,83200.0
2014-06-25 12:10:00,10.0,10.01,9.99,10.0,52800.0,7.3198,7.3271,7.3125,7.3198,52800.0
2014-06-25 12:20:00,10.0,10.0,9.98,9.99,52800.0,7.3198,7.3198,7.3052,7.3125,52800.0
2014-06-25 12:30:00,9.99,9.99,9.97,9.97,82400.0,7.3125,7.3125,7.2978,7.2978,82400.0
2014-06-25 12:40:00,9.97,9.98,9.97,9.97,69600.0,7.2978,7.3052,7.2978,7.2978,69600.0
2014-06-25 12:50:00,9.97,10.02,9.97,10.01,168000.0,7.2978,7.3344,7.2978,7.3271,168000.0
2014-06-25 13:00:00,10.01,10.04,10.0,10.04,114000.0,7.3271,7.3491,7.3198,7.3491,114000.0
2014-06-25 13:10:00,10.04,10.06,10.03,10.05,47200.0,7.3491,7.3637,7.3418,7.3564,47200.0
2014-06-25 13:20:00,10.06,10.06,10.05,10.06,61600.0,7.3637,7.3637,7.3564,7.3637,61600.0
2014-06-25 13:30:00,10.06,10.06,10.04,10.05,89600.0,7.3637,7.3637,7.3491,7.3564,89600.0
2014-06-25 13:40:00,10.05,10.05,10.02,10.02,100400.0,7.3564,7.3564,7.3344,7.3344,100400.0
2014-06-25 13:50:00,10.02,10.03,10.01,10.01,51200.0,7.3344,7.3418,7.3271,7.3271,51200.0
2014-06-25 14:00:00,10.02,10.02,10.0,10.02,106400.0,7.3344,7.3344,7.3198,7.3344,106400.0
2014-06-25 14:10:00,10.02,10.03,10.01,10.02,53600.0,7.3344,7.3418,7.3271,7.3344,53600.0
2014-06-25 14:20:00,10.02,10.04,10.02,10.04,124400.0,7.3344,7.3491,7.3344,7.3491,124400.0
2014-06-25 14:30:00,10.04,10.05,10.03,10.05,78800.0,7.3491,7.3564,7.3418,7.3564,78800.0
2014-06-25 14:40:00,10.05,10.05,10.01,10.02,160000.0,7.3564,7.3564,7.3271,7.3344,160000.0
2014-06-25 14:50:00,10.02,10.04,10.02,10.03,211200.0,7.3344,7.3491,7.3344,7.3418,211200.0
2014-06-25 15:00:00,10.03,10.03,10.01,10.03,113200.0,7.3418,7.3418,7.3271,7.3418,113200.0
2014-06-25 15:10:00,10.02,10.04,10.02,10.03,70800.0,7.3344,7.3491,7.3344,7.3418,70800.0
2014-06-25 15:20:00,10.03,10.04,10.03,10.03,109600.0,7.3418,7.3491,7.3418,7.3418,109600.0
2014-06-25 15:30:00,10.03,10.05,10.03,10.04,160000.0,7.3418,7.3564,7.3418,7.3491,160000.0
2014-06-25 15:40:00,10.04,10.05,10.04,10.04,428400.0,7.3491,7.3564,7.3491,7.3491,428400.0
2014-06-25 15:50:00,10.04,10.06,10.04,10.06,528000.0,7.3491,7.3637,7.3491,7.3637,528000.0
2014-06-26 09:30:00,10.06,10.09,10.0,10.03,276400.0,7.3637,7.3857,7.3198,7.3418,276400.0
2014-06-26 09:40:00,10.03,10.04,9.94,9.96,213200.0,7.3418,7.3491,7.2759,7.2905,213200.0
2014-06-26 09:50:00,9.96,9.97,9.93,9.95,705600.0,7.2905,7.2978,7.2686,7.2832,705600.0
2014-06-26 10:00:00,9.95,10.02,9.94,10.01,128000.0,7.2832,7.3344,7.2759,7.3271,128000.0
2014-06-26 10:10:00,10.01,10.03,10.0,10.02,134800.0,7.3271,7.3418,7.3198,7.3344,134800.0
2014-06-26 10:20:00,10.02,10.05,10.0,10.01,61200.0,7.3344,7.3564,7.3198,7.3271,61200.0
2014-06-26 10:30:00,10.0,10.01,9.99,9.99,66400.0,7.3198,7.3271,7.3125,7.3125,66400.0
2014-06-26 10:40:00,10.0,10.01,9.99,10.0,137600.0,7.3198,7.3271,7.3125,7.3198,137600.0
2014-06-26 10:50:00,9.99,10.01,9.99,10.0,90800.0,7.3125,7.3271,7.3125,7.3198,90800.0
2014-06-26 11:00:00,10.0,10.01,9.99,9.99,154000.0,7.3198,7.3271,7.3125,7.3125,154000.0
2014-06-26 11:10:00,9.99,10.01,9.98,10.0,147200.0,7.3125,7.3271,7.3052,7.3198,147200.0
2014-06-26 11:20:00,10.0,10.01,9.99,10.01,113200.0,7.3198,7.3271,7.3125,7.3271,113200.0
2014-06-26 11:30:00,10.01,10.08,10.01,10.06,168800.0,7.3271,7.3784,7.3271,7.3637,168800.0
2014-06-26 11:40:00,10.06,10.06,10.05,10.06,156400.0,7.3637,7.3637,7.3564,7.3637,156400.0
2014-06-26 11:50:00,10.05,10.06,10.05,10.06,118000.0,7.3564,7.3637,7.3564,7.3637,118000.0
2014-06-26 12:00:00,10.06,10.08,10.06,10.06,51200.0,7.3637,7.3784,7.3637,7.3637,51200.0
2014-06-26 12:10:00,10.06,10.07,10.05,10.06,71200.0,7.3637,7.371,7.3564,7.3637,71200.0
2014-06-26 12:20:00,10.05,10.07,10.05,10.07,90400.0,7.3564,7.371,7.3564,7.371,90400.0
2014-06-26 12:30:00,10.07,10.09,10.06,10.07,114800.0,7.371,7.3857,7.3637,7.371,114800.0
2014-06-26 12:40:00,10.07,10.11,10.07,10.1,103600.0,7.371,7.4003,7.371,7.393,103600.0
2014-06-26 12:50:00,10.1,10.1,10.09,10.09,82800.0,7.393,7.393,7.3857,7.3857,82800.0
2014-06-26 13:00:00,10.09,10.09,10.07,10.08,53200.0,7.3857,7.3857,7.371,7.3784,53200.0
2014-06-26 13:10:00,10.08,10.09,10.06,10.09,87200.0,7.3784,7.3857,7.3637,7.3857,87200.0
2014-06-26 13:20:00,10.09,10.13,10.09,10.13,164800.0,7.3857,7.415,7.3857,7.415,164800.0
2014-06-26 13:30:00,10.12,10.15,10.12,10.14,144400.0,7.4076,7.4296,7.4076,7.4223,144400.0
2014-06-26 13:40:00,10.15,10.15,10.13,10.13,74800.0,7.4296,7.4296,7.415,7.415,74800.0
2014-06-26 13:50:00,10.13,10.14,10.11,10.11,98400.0,7.415,7.4223,7.4003,7.4003,98400.0
2014-06-26 14:00:00,10.11,10.13,10.11,10.12,114800.0,7.4003,7.415,7.4003,7.4076,114800.0
2014-06-26 14:10:00,10.12,10.12,10.1,10.12,102800.0,7.4076,7.4076,7.393,7.4076,102800.0
2014-06-26 14:20:00,10.12,10.15,10.11,10.15,118000.0,7.4076,7.4296,7.4003,7.4296,118000.0
2014-06-26 14:30:00,10.15,10.15,10.13,10.14,137200.0,7.4296,7.4296,7.415,7.4223,137200.0
2014-06-26 14:40:00,10.14,10.14,10.12,10.13,85600.0,7.4223,7.4223,7.4076,7.415,85600.0
2014-06-26 14:50:00,10.13,10.13,10.12,10.12,141200.0,7.415,7.415,7.4076,7.4076,141200.0
2014-06-26 15:00:00,10.13,10.14,10.12,10.13,224800.0,7.415,7.4223,7.4076,7.415,224800.0
2014-06-26 15:10:00,10.13,10.14,10.12,10.13,309600.0,7.415,7.4223,7.4076,7.415,309600.0
2014-06-26 15:20:00,10.13,10.13,10.12,10.12,245600.0,7.415,7.415,7.4076,7.4076,245600.0
2014-06-26 15:30:00,10.13,10.14,10.12,10.13,322400.0,7.415,7.4223,7.4076,7.415,322400.0
2014-06-26 15:40:00,10.13,10.14,10.13,10.13,440000.0,7.415,7.4223,7.415,7.415,440000.0
2014-06-26 15:50:00,10.13,10.15,10.12,10.15,680400.0,7.415,7.4296,7.4076,7.4296,680400.0
2014-06-27 09:30:00,10.11,10.25,10.11,10.18,384400.0,7.4003,7.5028,7.4003,7.4516,384400.0
2014-06-27 09:40:00,10.18,10.21,10.15,10.17,154400.0,7.4516,7.4735,7.4296,7.4442,154400.0
2014-06-27 09:50:00,10.17,10.17,10.13,10.15,535200.0,7.4442,7.4442,7.415,7.4296,535200.0
2014-06-27 10:00:00,10.15,10.15,10.12,10.14,174400.0,7.4296,7.4296,7.4076,7.4223,174400.0
2014-06-27 10:10:00,10.13,10.14,10.09,10.09,204400.0,7.415,7.4223,7.3857,7.3857,204400.0
2014-06-27 10:20:00,10.09,10.12,10.08,10.09,379600.0,7.3857,7.4076,7.3784,7.3857,379600.0
2014-06-27 10:30:00,10.09,10.1,10.06,10.09,247600.0,7.3857,7.393,7.3637,7.3857,247600.0
2014-06-27 10:40:00,10.09,10.11,10.09,10.1,215200.0,7.3857,7.4003,7.3857,7.393,215200.0
2014-06-27 10:50:00,10.1,10.1,10.07,10.08,222000.0,7.393,7.393,7.371,7.3784,222000.0
2014-06-27 11:00:00,10.08,10.11,10.08,10.11,160400.0,7.3784,7.4003,7.3784,7.4003,160400.0
2014-06-27 11:10:00,10.11,10.12,10.1,10.1,108000.0,7.4003,7.4076,7.393,7.393,108000.0
2014-06-27 11:20:00,10.1,10.12,10.1,10.12,135600.0,7.393,7.4076,7.393,7.4076,135600.0
2014-06-27 11:30:00,10.12,10.13,10.12,10.13,132800.0,7.4076,7.415,7.4076,7.415,132800.0
2014-06-27 11:40:00,10.13,10.13,10.11,10.13,185600.0,7.415,7.415,7.4003,7.415,185600.0
2014-06-27 11:50:00,10.13,10.13,10.13,10.13,56800.0,7.415,7.415,7.415,7.415,56800.0
2014-06-27 12:00:00,10.13,10.13,10.11,10.12,109600.0,7.415,7.415,7.4003,7.4076,109600.0
2014-06-27 12:10:00,10.12,10.13,10.12,10.13,110800.0,7.4076,7.415,7.4076,7.415,110800.0
2014-06-27 12:20:00,10.12,10.13,10.12,10.13,86400.0,7.4076,7.415,7.4076,7.415,86400.0
2014-06-27 12:30:00,10.13,10.13,10.11,10.12,104400.0,7.415,7.415,7.4003,7.4076,104400.0
2014-06-27 12:40:00,10.11,10.13,10.11,10.12,62400.0,7.4003,7.415,7.4003,7.4076,62400.0
2014-06-27 12:50:00,10.12,10.15,10.12,10.13,414400.0,7.4076,7.4296,7.4076,7.415,414400.0
2014-06-27 13:00:00,10.13,10.13,10.13,10.13,78800.0,7.415,7.415,7.415,7.415,78800.0
2014-06-27 13:10:00,10.13,10.13,10.12,10.13,133600.0,7.415,7.415,7.4076,7.415,133600.0
2014-06-27 13:20:00,10.13,10.14,10.12,10.13,160800.0,7.415,7.4223,7.4076,7.415,160800.0
2014-06-27 13:30:00,10.13,10.15,10.13,10.14,285200.0,7.415,7.4296,7.415,7.4223,285200.0
2014-06-27 13:40:00,10.14,10.14,10.11,10.11,240400.0,7.4223,7.4223,7.4003,7.4003,240400.0
2014-06-27 13:50:00,10.12,10.13,10.11,10.12,69600.0,7.4076,7.415,7.4003,7.4076,69600.0
2014-06-27 14:00:00,10.12,10.14,10.12,10.13,244800.0,7.4076,7.4223,7.4076,7.415,244800.0
2014-06-27 14:10:00,10.13,10.14,10.13,10.13,87600.0,7.415,7.4223,7.415,7.415,87600.0
2014-06-27 14:20:00,10.13,10.13,10.11,10.12,164000.0,7.415,7.415,7.4003,7.4076,164000.0
2014-06-27 14:30:00,10.12,10.12,10.1,10.1,84000.0,7.4076,7.4076,7.393,7.393,84000.0
2014-06-27 14:40:00,10.1,10.1,10.08,10.09,98800.0,7.393,7.393,7.3784,7.3857,98800.0
2014-06-27 14:50:00,10.09,10.09,10.07,10.08,118000.0,7.3857,7.3857,7.371,7.3784,118000.0
2014-06-27 15:00:00,10.07,10.09,10.07,10.09,185600.0,7.371,7.3857,7.371,7.3857,185600.0
2014-06-27 15:10:00,10.09,10.09,10.07,10.07,230000.0,7.3857,7.3857,7.371,7.371,230000.0
2014-06-27 15:20:00,10.07,10.08,10.07,10.08,204400.0,7.371,7.3784,7.371,7.3784,204400.0
2014-06-27 15:30:00,10.08,10.09,10.08,10.09,306400.0,7.3784,7.3857,7.3784,7.3857,306400.0
2014-06-27 15:40:00,10.09,10.09,10.08,10.09,796400.0,7.3857,7.3857,7.3784,7.3857,796400.0
2014-06-27 15:50:00,10.09,10.09,10.06,10.09,1345200.0,7.3857,7.3857,7.3637,7.3857,1345200.0
2014-06-30 09:30:00,10.11,10.17,10.09,10.15,190000.0,7.4003,7.4442,7.3857,7.4296,190000.0
2014-06-30 09:40:00,10.15,10.18,10.11,10.17,135200.0,7.4296,7.4516,7.4003,7.4442,135200.0
2014-06-30 09:50:00,10.17,10.2,10.15,10.16,141200.0,7.4442,7.4662,7.4296,7.4369,141200.0
2014-06-30 10:00:00,10.16,10.17,10.15,10.16,81200.0,7.4369,7.4442,7.4296,7.4369,81200.0
2014-06-30 10:10:00,10.15,10.2,10.15,10.18,93600.0,7.4296,7.4662,7.4296,7.4516,93600.0
2014-06-30 10:20:00,10.17,10.19,10.17,10.17,60800.0,7.4442,7.4589,7.4442,7.4442,60800.0
2014-06-30 10:30:00,10.18,10.19,10.16,10.16,60400.0,7.4516,7.4589,7.4369,7.4369,60400.0
2014-06-30 10:40:00,10.17,10.17,10.12,10.13,113200.0,7.4442,7.4442,7.4076,7.415,113200.0
2014-06-30 10:50:00,10.12,10.13,10.11,10.13,114000.0,7.4076,7.415,7.4003,7.415,114000.0
2014-06-30 11:00:00,10.13,10.15,10.12,10.13,53200.0,7.415,7.4296,7.4076,7.415,53200.0
2014-06-30 11:10:00,10.13,10.13,10.11,10.13,85600.0,7.415,7.415,7.4003,7.415,85600.0
2014-06-30 11:20:00,10.13,10.16,10.13,10.16,69600.0,7.415,7.4369,7.415,7.4369,69600.0
2014-06-30 11:30:00,10.16,10.16,10.13,10.14,88400.0,7.4369,7.4369,7.415,7.4223,88400.0
2014-06-30 11:40:00,10.13,10.15,10.13,10.15,49600.0,7.415,7.4296,7.415,7.4296,49600.0
2014-06-30 11:50:00,10.14,10.14,10.12,10.14,46400.0,7.4223,7.4223,7.4076,7.4223,46400.0
2014-06-30 12:00:00,10.14,10.16,10.14,10.15,32000.0,7.4223,7.4369,7.4223,7.4296,32000.0
2014-06-30 12:10:00,10.15,10.15,10.14,10.14,20400.0,7.4296,7.4296,7.4223,7.4223,20400.0
2014-06-30 12:20:00,10.14,10.15,10.14,10.14,78800.0,7.4223,7.4296,7.4223,7.4223,78800.0
2014-06-30 12:30:00,10.14,10.15,10.13,10.13,22000.0,7.4223,7.4296,7.415,7.415,22000.0
2014-06-30 12:40:00,10.13,10.13,10.13,10.13,21200.0,7.415,7.415,7.415,7.415,21200.0
2014-06-30 12:50:00,10.13,10.13,10.11,10.11,29600.0,7.415,7.415,7.4003,7.4003,29600.0
2014-06-30 13:00:00,10.11,10.13,10.11,10.13,68800.0,7.4003,7.415,7.4003,7.415,68800.0
2014-06-30 13:10:00,10.13,10.13,10.13,10.13,41600.0,7.415,7.415,7.415,7.415,41600.0
2014-06-30 13:20:00,10.13,10.13,10.12,10.12,32800.0,7.415,7.415,7.4076,7.4076,32800.0
2014-06-30 13:30:00,10.12,10.12,10.1,10.11,54800.0,7.4076,7.4076,7.393,7.4003,54800.0
2014-06-30 13:40:00,10.11,10.11,10.1,10.1,49600.0,7.4003,7.4003,7.393,7.393,49600.0
2014-06-30 13:50:00,10.1,10.11,10.1,10.11,87600.0,7.393,7.4003,7.393,7.4003,87600.0
2014-06-30 14:00:00,10.11,10.14,10.1,10.14,242800.0,7.4003,7.4223,7.393,7.4223,242800.0
2014-06-30 14:10:00,10.13,10.14,10.12,10.12,72800.0,7.415,7.4223,7.4076,7.4076,72800.0
2014-06-30 14:20:00,10.12,10.12,10.11,10.11,39200.0,7.4076,7.4076,7.4003,7.4003,39200.0
2014-06-30 14:30:00,10.12,10.13,10.11,10.13,100400.0,7.4076,7.415,7.4003,7.415,100400.0
2014-06-30 14:40:00,10.12,10.13,10.12,10.12,104400.0,7.4076,7.415,7.4076,7.4076,104400.0
2014-06-30 14:50:00,10.12,10.13,10.1,10.11,98000.0,7.4076,7.415,7.393,7.4003,98000.0
2014-06-30 15:00:00,10.11,10.12,10.11,10.12,138000.0,7.4003,7.4076,7.4003,7.4076,138000.0
2014-06-30 15:10:00,10.12,10.12,10.08,10.08,211200.0,7.4076,7.4076,7.3784,7.3784,211200.0
2014-06-30 15:20:00,10.08,10.09,10.07,10.08,575600.0,7.3784,7.3857,7.371,7.3784,575600.0
2014-06-30 15:30:00,10.08,10.1,10.08,10.1,212400.0,7.3784,7.393,7.3784,7.393,212400.0
2014-06-30 15:40:00,10.1,10.11,10.1,10.1,414800.0,7.393,7.4003,7.393,7.393,414800.0
2014-06-30 15:50:00,10.1,10.12,10.09,10.12,856800.0,7.393,7.4076,7.3857,7.4076,856800.0
2014-07-01 09:30:00,10.13,10.22,10.11,10.17,196000.0,7.415,7.4808,7.4003,7.4442,196000.0
2014-07-01 09:40:00,10.18,10.18,10.11,10.14,113200.0,7.4516,7.4516,7.4003,7.4223,113200.0
2014-07-01 09:50:00,10.14,10.16,10.12,10.13,133200.0,7.4223,7.4369,7.4076,7.415,133200.0
2014-07-01 10:00:00,10.13,10.15,10.12,10.13,82000.0,7.415,7.4296,7.4076,7.415,82000.0
2014-07-01 10:10:00,10.13,10.15,10.12,10.13,110800.0,7.415,7.4296,7.4076,7.415,110800.0
2014-07-01 10:20:00,10.13,10.13,10.07,10.08,274800.0,7.415,7.415,7.371,7.3784,274800.0
2014-07-01 10:30:00,10.08,10.11,10.07,10.1,149200.0,7.3784,7.4003,7.371,7.393,149200.0
2014-07-01 10:40:00,10.1,10.12,10.1,10.12,126400.0,7.393,7.4076,7.393,7.4076,126400.0
2014-07-01 10:50:00,10.12,10.15,10.11,10.12,130000.0,7.4076,7.4296,7.4003,7.4076,130000.0
2014-07-01 11:00:00,10.12,10.15,10.11,10.12,146800.0,7.4076,7.4296,7.4003,7.4076,146800.0
2014-07-01 11:10:00,10.12,10.16,10.12,10.13,332400.0,7.4076,7.4369,7.4076,7.415,332400.0
2014-07-01 11:20:00,10.13,10.13,10.1,10.13,341200.0,7.415,7.415,7.393,7.415,341200.0
2014-07-01 11:30:00,10.13,10.16,10.13,10.15,47600.0,7.415,7.4369,7.415,7.4296,47600.0
2014-07-01 11:40:00,10.16,10.16,10.14,10.15,88400.0,7.4369,7.4369,7.4223,7.4296,88400.0
2014-07-01 11:50:00,10.15,10.17,10.15,10.15,42800.0,7.4296,7.4442,7.4296,7.4296,42800.0
2014-07-01 12:00:00,10.15,10.17,10.13,10.13,44800.0,7.4296,7.4442,7.415,7.415,44800.0
2014-07-01 12:10:00,10.13,10.14,10.13,10.14,21200.0,7.415,7.4223,7.415,7.4223,21200.0
2014-07-01 12:20:00,10.14,10.15,10.14,10.14,62800.0,7.4223,7.4296,7.4223,7.4223,62800.0
2014-07-01 12:30:00,10.15,10.15,10.13,10.13,49200.0,7.4296,7.4296,7.415,7.415,49200.0
2014-07-01 12:40:00,10.13,10.14,10.11,10.13,86800.0,7.415,7.4223,7.4003,7.415,86800.0
2014-07-01 12:50:00,10.13,10.14,10.12,10.12,113200.0,7.415,7.4223,7.4076,7.4076,113200.0
2014-07-01 13:00:00,10.13,10.15,10.11,10.13,138400.0,7.415,7.4296,7.4003,7.415,138400.0
2014-07-01 13:10:00,10.13,10.15,10.13,10.13,62000.0,7.415,7.4296,7.415,7.415,62000.0
2014-07-01 13:20:00,10.13,10.14,10.13,10.13,68800.0,7.415,7.4223,7.415,7.415,68800.0
2014-07-01 13:30:00,10.13,10.13,10.12,10.13,102800.0,7.415,7.415,7.4076,7.415,102800.0
2014-07-01 13:40:00,10.13,10.13,10.12,10.13,80400.0,7.415,7.415,7.4076,7.415,80400.0
2014-07-01 13:50:00,10.13,10.13,10.12,10.13,123200.0,7.415,7.415,7.4076,7.415,123200.0
2014-07-01 14:00:00,10.12,10.13,10.12,10.12,107600.0,7.4076,7.415,7.4076,7.4076,107600.0
2014-07-01 14:10:00,10.12,10.13,10.12,10.12,128400.0,7.4076,7.415,7.4076,7.4076,128400.0
2014-07-01 14:20:00,10.12,10.13,10.12,10.12,96000.0,7.4076,7.415,7.4076,7.4076,96000.0
2014-07-01 14:30:00,10.12,10.13,10.12,10.13,75200.0,7.4076,7.415,7.4076,7.415,75200.0
2014-07-01 14:40:00,10.13,10.13,10.11,10.12,204800.0,7.415,7.415,7.4003,7.4076,204800.0
2014-07-01 14:50:00,10.12,10.13,10.12,10.13,92800.0,7.4076,7.415,7.4076,7.415,92800.0
2014-07-01 15:00:00,10.13,10.13,10.12,10.13,95600.0,7.415,7.415,7.4076,7.415,95600.0
2014-07-01 15:10:00,10.13,10.14,10.12,10.14,172400.0,7.415,7.4223,7.4076,7.4223,172400.0
2014-07-01 15:20:00,10.14,10.14,10.13,10.13,90000.0,7.4223,7.4223,7.415,7.415,90000.0
2014-07-01 15:30:00,10.13,10.14,10.13,10.13,116400.0,7.415,7.4223,7.415,7.415,116400.0
2014-07-01 15:40:00,10.13,10.14,10.13,10.13,200000.0,7.415,7.4223,7.415,7.415,200000.0
2014-07-01 15:50:00,10.13,10.13,10.12,10.13,414400.0,7.415,7.415,7.4076,7.415,414400.0
2014-07-02 09:30:00,10.15,10.28,10.13,10.25,254400.0,7.4296,7.5248,7.415,7.5028,254400.0
2014-07-02 09:40:00,10.24,10.25,10.15,10.18,281600.0,7.4955,7.5028,7.4296,7.4516,281600.0
2014-07-02 09:50:00,10.17,10.24,10.16,10.22,532000.0,7.4442,7.4955,7.4369,7.4808,532000.0
2014-07-02 10:00:00,10.23,10.3,10.22,10.27,206400.0,7.4882,7.5394,7.4808,7.5174,206400.0
2014-07-02 10:10:00,10.26,10.27,10.22,10.23,154000.0,7.5101,7.5174,7.4808,7.4882,154000.0
2014-07-02 10:20:00,10.22,10.23,10.21,10.23,56400.0,7.4808,7.4882,7.4735,7.4882,56400.0
2014-07-02 10:30:00,10.23,10.25,10.18,10.18,186800.0,7.4882,7.5028,7.4516,7.4516,186800.0
2014-07-02 10:40:00,10.18,10.22,10.17,10.21,114000.0,7.4516,7.4808,7.4442,7.4735,114000.0
2014-07-02 10:50:00,10.21,10.25,10.21,10.23,105200.0,7.4735,7.5028,7.4735,7.4882,105200.0
2014-07-02 11:00:00,10.23,10.24,10.17,10.18,128400.0,7.4882,7.4955,7.4442,7.4516,128400.0
2014-07-02 11:10:00,10.18,10.2,10.18,10.19,141200.0,7.4516,7.4662,7.4516,7.4589,141200.0
2014-07-02 11:20:00,10.19,10.19,10.17,10.18,160800.0,7.4589,7.4589,7.4442,7.4516,160800.0
2014-07-02 11:30:00,10.18,10.22,10.18,10.22,92000.0,7.4516,7.4808,7.4516,7.4808,92000.0
2014-07-02 11:40:00,10.22,10.23,10.21,10.21,132000.0,7.4808,7.4882,7.4735,7.4735,132000.0
2014-07-02 11:50:00,10.21,10.22,10.2,10.21,124400.0,7.4735,7.4808,7.4662,7.4735,124400.0
2014-07-02 12:00:00,10.21,10.26,10.21,10.25,128800.0,7.4735,7.5101,7.4735,7.5028,128800.0
2014-07-02 12:10:00,10.26,10.26,10.21,10.21,55200.0,7.5101,7.5101,7.4735,7.4735,55200.0
2014-07-02 12:20:00,10.2,10.23,10.2,10.22,52800.0,7.4662,7.4882,7.4662,7.4808,52800.0
2014-07-02 12:30:00,10.22,10.26,10.22,10.26,106000.0,7.4808,7.5101,7.4808,7.5101,106000.0
2014-07-02 12:40:00,10.26,10.26,10.24,10.24,103200.0,7.5101,7.5101,7.4955,7.4955,103200.0
2014-07-02 12:50:00,10.24,10.26,10.22,10.26,160400.0,7.4955,7.5101,7.4808,7.5101,160400.0
2014-07-02 13:00:00,10.26,10.26,10.24,10.25,57200.0,7.5101,7.5101,7.4955,7.5028,57200.0
2014-07-02 13:10:00,10.25,10.25,10.24,10.24,40000.0,7.5028,7.5028,7.4955,7.4955,40000.0
2014-07-02 13:20:00,10.24,10.26,10.24,10.26,63200.0,7.4955,7.5101,7.4955,7.5101,63200.0
2014-07-02 13:30:00,10.26,10.26,10.25,10.25,49200.0,7.5101,7.5101,7.5028,7.5028,49200.0
2014-07-02 13:40:00,10.25,10.26,10.24,10.25,66000.0,7.5028,7.5101,7.4955,7.5028,66000.0
2014-07-02 13:50:00,10.25,10.27,10.25,10.27,59600.0,7.5028,7.5174,7.5028,7.5174,59600.0
2014-07-02 14:00:00,10.27,10.29,10.25,10.25,84800.0,7.5174,7.5321,7.5028,7.5028,84800.0
2014-07-02 14:10:00,10.25,10.26,10.25,10.25,59200.0,7.5028,7.5101,7.5028,7.5028,59200.0
2014-07-02 14:20:00,10.26,10.27,10.25,10.25,62400.0,7.5101,7.5174,7.5028,7.5028,62400.0
2014-07-02 14:30:00,10.25,10.26,10.24,10.24,108800.0,7.5028,7.5101,7.4955,7.4955,108800.0
2014-07-02 14:40:00,10.24,10.25,10.24,10.25,98800.0,7.4955,7.5028,7.4955,7.5028,98800.0
2014-07-02 14:50:00,10.25,10.25,10.24,10.25,137200.0,7.5028,7.5028,7.4955,7.5028,137200.0
2014-07-02 15:00:00,10.25,10.27,10.25,10.26,120800.0,7.5028,7.5174,7.5028,7.5101,120800.0
2014-07-02 15:10:00,10.26,10.27,10.24,10.24,133600.0,7.5101,7.5174,7.4955,7.4955,133600.0
2014-07-02 15:20:00,10.25,10.25,10.24,10.25,205600.0,7.5028,7.5028,7.4955,7.5028,205600.0
2014-07-02 15:30:00,10.24,10.25,10.22,10.22,184400.0,7.4955,7.5028,7.4808,7.4808,184400.0
2014-07-02 15:40:00,10.22,10.23,10.22,10.22,273200.0,7.4808,7.4882,7.4808,7.4808,273200.0
2014-07-02 15:50:00,10.22,10.22,10.2,10.22,575200.0,7.4808,7.4808,7.4662,7.4808,575200.0
2014-07-03 09:30:00,10.24,10.34,10.22,10.34,270000.0,7.4955,7.5687,7.4808,7.5687,270000.0
2014-07-03 09:40:00,10.34,10.35,10.25,10.26,90000.0,7.5687,7.576,7.5028,7.5101,90000.0
2014-07-03 09:50:00,10.27,10.31,10.24,10.31,92400.0,7.5174,7.5467,7.4955,7.5467,92400.0
2014-07-03 10:00:00,10.31,10.36,10.31,10.34,216400.0,7.5467,7.5833,7.5467,7.5687,216400.0
2014-07-03 10:10:00,10.34,10.4,10.34,10.39,240400.0,7.5687,7.6126,7.5687,7.6053,240400.0
2014-07-03 10:20:00,10.4,10.41,10.38,10.41,103600.0,7.6126,7.6199,7.598,7.6199,103600.0
2014-07-03 10:30:00,10.41,10.44,10.4,10.4,201200.0,7.6199,7.6419,7.6126,7.6126,201200.0
2014-07-03 10:40:00,10.4,10.42,10.4,10.42,75600.0,7.6126,7.6272,7.6126,7.6272,75600.0
2014-07-03 10:50:00,10.42,10.45,10.42,10.45,184400.0,7.6272,7.6492,7.6272,7.6492,184400.0
2014-07-03 11:00:00,10.45,10.46,10.42,10.42,271200.0,7.6492,7.6565,7.6272,7.6272,271200.0
2014-07-03 11:10:00,10.42,10.43,10.38,10.38,167600.0,7.6272,7.6346,7.598,7.598,167600.0
2014-07-03 11:20:00,10.38,10.4,10.37,10.38,136000.0,7.598,7.6126,7.5906,7.598,136000.0
2014-07-03 11:30:00,10.38,10.39,10.37,10.38,79600.0,7.598,7.6053,7.5906,7.598,79600.0
2014-07-03 11:40:00,10.38,10.4,10.36,10.4,68400.0,7.598,7.6126,7.5833,7.6126,68400.0
2014-07-03 11:50:00,10.4,10.44,10.4,10.4,147200.0,7.6126,7.6419,7.6126,7.6126,147200.0
2014-07-03 12:00:00,10.41,10.41,10.38,10.38,77600.0,7.6199,7.6199,7.598,7.598,77600.0
2014-07-03 12:10:00,10.38,10.4,10.37,10.39,180800.0,7.598,7.6126,7.5906,7.6053,180800.0
2014-07-03 12:20:00,10.39,10.43,10.38,10.42,182800.0,7.6053,7.6346,7.598,7.6272,182800.0
2014-07-03 12:30:00,10.42,10.42,10.38,10.41,225200.0,7.6272,7.6272,7.598,7.6199,225200.0
2014-07-03 12:40:00,10.41,10.43,10.4,10.43,197600.0,7.6199,7.6346,7.6126,7.6346,197600.0
2014-07-03 12:50:00,10.43,10.45,10.43,10.45,407200.0,7.6346,7.6492,7.6346,7.6492,407200.0
2014-07-07 09:30:00,10.39,10.46,10.39,10.41,255600.0,7.6053,7.6565,7.6053,7.6199,255600.0
2014-07-07 09:40:00,10.41,10.44,10.37,10.43,151200.0,7.6199,7.6419,7.5906,7.6346,151200.0
2014-07-07 09:50:00,10.43,10.43,10.36,10.39,93200.0,7.6346,7.6346,7.5833,7.6053,93200.0
2014-07-07 10:00:00,10.38,10.39,10.38,10.39,64400.0,7.598,7.6053,7.598,7.6053,64400.0
2014-07-07 10:10:00,10.39,10.41,10.37,10.41,117600.0,7.6053,7.6199,7.5906,7.6199,117600.0
2014-07-07 10:20:00,10.4,10.44,10.4,10.43,135200.0,7.6126,7.6419,7.6126,7.6346,135200.0
2014-07-07 10:30:00,10.43,10.43,10.42,10.42,52800.0,7.6346,7.6346,7.6272,7.6272,52800.0
2014-07-07 10:40:00,10.42,10.42,10.4,10.4,84000.0,7.6272,7.6272,7.6126,7.6126,84000.0
2014-07-07 10:50:00,10.4,10.42,10.4,10.4,111200.0,7.6126,7.6272,7.6126,7.6126,111200.0
2014-07-07 11:00:00,10.4,10.41,10.39,10.4,129600.0,7.6126,7.6199,7.6053,7.6126,129600.0
2014-07-07 11:10:00,10.4,10.41,10.39,10.4,65200.0,7.6126,7.6199,7.6053,7.6126,65200.0
2014-07-07 11:20:00,10.4,10.4,10.4,10.4,49200.0,7.6126,7.6126,7.6126,7.6126,49200.0
2014-07-07 11:30:00,10.4,10.42,10.39,10.41,91200.0,7.6126,7.6272,7.6053,7.6199,91200.0
2014-07-07 11:40:00,10.41,10.42,10.39,10.4,60400.0,7.6199,7.6272,7.6053,7.6126,60400.0
2014-07-07 11:50:00,10.4,10.4,10.38,10.38,84800.0,7.6126,7.6126,7.598,7.598,84800.0
2014-07-07 12:00:00,10.38,10.4,10.38,10.39,70800.0,7.598,7.6126,7.598,7.6053,70800.0
2014-07-07 12:10:00,10.4,10.4,10.39,10.4,47600.0,7.6126,7.6126,7.6053,7.6126,47600.0
2014-07-07 12:20:00,10.4,10.4,10.39,10.39,48000.0,7.6126,7.6126,7.6053,7.6053,48000.0
2014-07-07 12:30:00,10.39,10.4,10.39,10.4,38800.0,7.6053,7.6126,7.6053,7.6126,38800.0
2014-07-07 12:40:00,10.39,10.4,10.38,10.38,52400.0,7.6053,7.6126,7.598,7.598,52400.0
2014-07-07 12:50:00,10.38,10.39,10.38,10.38,27600.0,7.598,7.6053,7.598,7.598,27600.0
2014-07-07 13:00:00,10.39,10.39,10.38,10.38,43200.0,7.6053,7.6053,7.598,7.598,43200.0
2014-07-07 13:10:00,10.38,10.41,10.38,10.4,111200.0,7.598,7.6199,7.598,7.6126,111200.0
2014-07-07 13:20:00,10.4,10.43,10.4,10.43,63200.0,7.6126,7.6346,7.6126,7.6346,63200.0
2014-07-07 13:30:00,10.43,10.43,10.42,10.43,64800.0,7.6346,7.6346,7.6272,7.6346,64800.0
2014-07-07 13:40:00,10.43,10.44,10.42,10.44,60400.0,7.6346,7.6419,7.6272,7.6419,60400.0
2014-07-07 13:50:00,10.43,10.43,10.41,10.41,64800.0,7.6346,7.6346,7.6199,7.6199,64800.0
2014-07-07 14:00:00,10.41,10.41,10.4,10.41,54800.0,7.6199,7.6199,7.6126,7.6199,54800.0
2014-07-07 14:10:00,10.41,10.43,10.4,10.42,478400.0,7.6199,7.6346,7.6126,7.6272,478400.0
2014-07-07 14:20:00,10.42,10.42,10.4,10.41,58800.0,7.6272,7.6272,7.6126,7.6199,58800.0
2014-07-07 14:30:00,10.4,10.4,10.38,10.38,514800.0,7.6126,7.6126,7.598,7.598,514800.0
2014-07-07 14:40:00,10.38,10.38,10.36,10.38,118800.0,7.598,7.598,7.5833,7.598,118800.0
2014-07-07 14:50:00,10.38,10.4,10.38,10.4,94800.0,7.598,7.6126,7.598,7.6126,94800.0
2014-07-07 15:00:00,10.4,10.4,10.39,10.4,84400.0,7.6126,7.6126,7.6053,7.6126,84400.0
2014-07-07 15:10:00,10.4,10.41,10.4,10.4,126400.0,7.6126,7.6199,7.6126,7.6126,126400.0
2014-07-07 15:20:00,10.4,10.41,10.39,10.39,107200.0,7.6126,7.6199,7.6053,7.6053,107200.0
2014-07-07 15:30:00,10.39,10.4,10.38,10.4,265600.0,7.6053,7.6126,7.598,7.6126,265600.0
2014-07-07 15:40:00,10.4,10.4,10.38,10.4,235600.0,7.6126,7.6126,7.598,7.6126,235600.0
2014-07-07 15:50:00,10.4,10.4,10.38,10.4,413200.0,7.6126,7.6126,7.598,7.6126,413200.0
2014-07-08 09:30:00,10.37,10.4,10.34,10.38,156000.0,7.5906,7.6126,7.5687,7.598,156000.0
2014-07-08 09:40:00,10.38,10.4,10.37,10.38,111200.0,7.598,7.6126,7.5906,7.598,111200.0
2014-07-08 09:50:00,10.38,10.4,10.37,10.4,111200.0,7.598,7.6126,7.5906,7.6126,111200.0
2014-07-08 10:00:00,10.4,10.4,10.37,10.37,132400.0,7.6126,7.6126,7.5906,7.5906,132400.0
2014-07-08 10:10:00,10.37,10.38,10.37,10.38,278000.0,7.5906,7.598,7.5906,7.598,278000.0
2014-07-08 10:20:00,10.38,10.38,10.3,10.3,626400.0,7.598,7.598,7.5394,7.5394,626400.0
2014-07-08 10:30:00,10.29,10.34,10.28,10.33,852400.0,7.5321,7.5687,7.5248,7.5614,852400.0
2014-07-08 10:40:00,10.34,10.34,10.3,10.31,279600.0,7.5687,7.5687,7.5394,7.5467,279600.0
2014-07-08 10:50:00,10.31,10.31,10.27,10.28,109200.0,7.5467,7.5467,7.5174,7.5248,109200.0
2014-07-08 11:00:00,10.28,10.29,10.25,10.28,1141600.0,7.5248,7.5321,7.5028,7.5248,1141600.0
2014-07-08 11:10:00,10.28,10.28,10.26,10.26,240000.0,7.5248,7.5248,7.5101,7.5101,240000.0
2014-07-08 11:20:00,10.27,10.28,10.25,10.25,96800.0,7.5174,7.5248,7.5028,7.5028,96800.0
2014-07-08 11:30:00,10.25,10.27,10.25,10.27,78800.0,7.5028,7.5174,7.5028,7.5174,78800.0
2014-07-08 11:40:00,10.28,10.29,10.27,10.27,66000.0,7.5248,7.5321,7.5174,7.5174,66000.0
2014-07-08 11:50:00,10.27,10.29,10.26,10.28,110400.0,7.5174,7.5321,7.5101,7.5248,110400.0
2014-07-08 12:00:00,10.28,10.3,10.27,10.29,63600.0,7.5248,7.5394,7.5174,7.5321,63600.0
2014-07-08 12:10:00,10.29,10.29,10.27,10.28,53600.0,7.5321,7.5321,7.5174,7.5248,53600.0
2014-07-08 12:20:00,10.28,10.29,10.27,10.29,37200.0,7.5248,7.5321,7.5174,7.5321,37200.0
2014-07-08 12:30:00,10.29,10.3,10.29,10.29,46000.0,7.5321,7.5394,7.5321,7.5321,46000.0
2014-07-08 12:40:00,10.29,10.31,10.29,10.3,254800.0,7.5321,7.5467,7.5321,7.5394,254800.0
2014-07-08 12:50:00,10.3,10.31,10.3,10.31,159200.0,7.5394,7.5467,7.5394,7.5467,159200.0
2014-07-08 13:00:00,10.31,10.32,10.3,10.31,72800.0,7.5467,7.554,7.5394,7.5467,72800.0
2014-07-08 13:10:00,10.31,10.35,10.31,10.35,80400.0,7.5467,7.576,7.5467,7.576,80400.0
2014-07-08 13:20:00,10.35,10.38,10.35,10.37,79200.0,7.576,7.598,7.576,7.5906,79200.0
2014-07-08 13:30:00,10.37,10.37,10.34,10.34,302400.0,7.5906,7.5906,7.5687,7.5687,302400.0
2014-07-08 13:40:00,10.34,10.35,10.34,10.35,73200.0,7.5687,7.576,7.5687,7.576,73200.0
2014-07-08 13:50:00,10.36,10.37,10.35,10.37,80800.0,7.5833,7.5906,7.576,7.5906,80800.0
2014-07-08 14:00:00,10.37,10.38,10.34,10.35,107200.0,7.5906,7.598,7.5687,7.576,107200.0
2014-07-08 14:10:00,10.34,10.36,10.32,10.33,90000.0,7.5687,7.5833,7.554,7.5614,90000.0
2014-07-08 14:20:00,10.34,10.38,10.34,10.37,301600.0,7.5687,7.598,7.5687,7.5906,301600.0
2014-07-08 14:30:00,10.37,10.39,10.37,10.39,116000.0,7.5906,7.6053,7.5906,7.6053,116000.0
2014-07-08 14:40:00,10.39,10.4,10.38,10.39,110000.0,7.6053,7.6126,7.598,7.6053,110000.0
2014-07-08 14:50:00,10.39,10.4,10.39,10.39,114400.0,7.6053,7.6126,7.6053,7.6053,114400.0
2014-07-08 15:00:00,10.39,10.41,10.39,10.4,533200.0,7.6053,7.6199,7.6053,7.6126,533200.0
2014-07-08 15:10:00,10.4,10.42,10.4,10.41,200000.0,7.6126,7.6272,7.6126,7.6199,200000.0
2014-07-08 15:20:00,10.41,10.42,10.4,10.41,180800.0,7.6199,7.6272,7.6126,7.6199,180800.0
2014-07-08 15:30:00,10.4,10.42,10.4,10.4,207600.0,7.6126,7.6272,7.6126,7.6126,207600.0
2014-07-08 15:40:00,10.4,10.42,10.4,10.4,721200.0,7.6126,7.6272,7.6126,7.6126,721200.0
2014-07-08 15:50:00,10.4,10.42,10.4,10.41,848800.0,7.6126,7.6272,7.6126,7.6199,848800.0
2014-07-09 09:30:00,10.42,10.45,10.4,10.42,252000.0,7.6272,7.6492,7.6126,7.6272,252000.0
2014-07-09 09:40:00,10.43,10.44,10.41,10.42,180000.0,7.6346,7.6419,7.6199,7.6272,180000.0
2014-07-09 09:50:00,10.43,10.47,10.42,10.46,103600.0,7.6346,7.6638,7.6272,7.6565,103600.0
2014-07-09 10:00:00,10.46,10.54,10.46,10.5,328000.0,7.6565,7.7151,7.6565,7.6858,328000.0
2014-07-09 10:10:00,10.5,10.51,10.42,10.42,175600.0,7.6858,7.6931,7.6272,7.6272,175600.0
2014-07-09 10:20:00,10.42,10.72,10.41,10.54,1837600.0,7.6272,7.8468,7.6199,7.7151,1837600.0
2014-07-09 10:30:00,10.55,10.55,10.46,10.48,470800.0,7.7224,7.7224,7.6565,7.6712,470800.0
2014-07-09 10:40:00,10.47,10.47,10.42,10.43,562000.0,7.6638,7.6638,7.6272,7.6346,562000.0
2014-07-09 10:50:00,10.42,10.42,10.36,10.38,810800.0,7.6272,7.6272,7.5833,7.598,810800.0
2014-07-09 11:00:00,10.38,10.41,10.37,10.4,334000.0,7.598,7.6199,7.5906,7.6126,334000.0
2014-07-09 11:10:00,10.4,10.41,10.38,10.38,165600.0,7.6126,7.6199,7.598,7.598,165600.0
2014-07-09 11:20:00,10.38,10.42,10.38,10.4,197200.0,7.598,7.6272,7.598,7.6126,197200.0
2014-07-09 11:30:00,10.4,10.41,10.38,10.4,202800.0,7.6126,7.6199,7.598,7.6126,202800.0
2014-07-09 11:40:00,10.4,10.4,10.37,10.39,188800.0,7.6126,7.6126,7.5906,7.6053,188800.0
2014-07-09 11:50:00,10.39,10.43,10.39,10.4,137200.0,7.6053,7.6346,7.6053,7.6126,137200.0
2014-07-09 12:00:00,10.41,10.44,10.4,10.43,61600.0,7.6199,7.6419,7.6126,7.6346,61600.0
2014-07-09 12:10:00,10.43,10.44,10.42,10.42,50800.0,7.6346,7.6419,7.6272,7.6272,50800.0
2014-07-09 12:20:00,10.42,10.45,10.42,10.43,102000.0,7.6272,7.6492,7.6272,7.6346,102000.0
2014-07-09 12:30:00,10.42,10.43,10.41,10.41,127600.0,7.6272,7.6346,7.6199,7.6199,127600.0
2014-07-09 12:40:00,10.4,10.45,10.4,10.45,85200.0,7.6126,7.6492,7.6126,7.6492,85200.0
2014-07-09 12:50:00,10.45,10.45,10.41,10.43,60000.0,7.6492,7.6492,7.6199,7.6346,60000.0
2014-07-09 13:00:00,10.42,10.44,10.42,10.44,99200.0,7.6272,7.6419,7.6272,7.6419,99200.0
2014-07-09 13:10:00,10.43,10.47,10.43,10.45,148800.0,7.6346,7.6638,7.6346,7.6492,148800.0
2014-07-09 13:20:00,10.45,10.46,10.42,10.43,160800.0,7.6492,7.6565,7.6272,7.6346,160800.0
2014-07-09 13:30:00,10.43,10.44,10.43,10.43,68400.0,7.6346,7.6419,7.6346,7.6346,68400.0
2014-07-09 13:40:00,10.43,10.44,10.42,10.43,124000.0,7.6346,7.6419,7.6272,7.6346,124000.0
2014-07-09 13:50:00,10.43,10.43,10.4,10.4,65600.0,7.6346,7.6346,7.6126,7.6126,65600.0
2014-07-09 14:00:00,10.4,10.43,10.4,10.43,196800.0,7.6126,7.6346,7.6126,7.6346,196800.0
2014-07-09 14:10:00,10.43,10.47,10.43,10.47,63200.0,7.6346,7.6638,7.6346,7.6638,63200.0
2014-07-09 14:20:00,10.47,10.47,10.41,10.42,75600.0,7.6638,7.6638,7.6199,7.6272,75600.0
2014-07-09 14:30:00,10.42,10.42,10.4,10.41,128800.0,7.6272,7.6272,7.6126,7.6199,128800.0
2014-07-09 14:40:00,10.41,10.43,10.4,10.4,96000.0,7.6199,7.6346,7.6126,7.6126,96000.0
2014-07-09 14:50:00,10.4,10.42,10.4,10.41,68000.0,7.6126,7.6272,7.6126,7.6199,68000.0
2014-07-09 15:00:00,10.41,10.44,10.4,10.44,144800.0,7.6199,7.6419,7.6126,7.6419,144800.0
2014-07-09 15:10:00,10.44,10.44,10.41,10.42,157200.0,7.6419,7.6419,7.6199,7.6272,157200.0
2014-07-09 15:20:00,10.42,10.43,10.41,10.42,104800.0,7.6272,7.6346,7.6199,7.6272,104800.0
2014-07-09 15:30:00,10.42,10.44,10.42,10.43,198400.0,7.6272,7.6419,7.6272,7.6346,198400.0
2014-07-09 15:40:00,10.43,10.45,10.43,10.44,398000.0,7.6346,7.6492,7.6346,7.6419,398000.0
2014-07-09 15:50:00,10.44,10.45,10.43,10.45,482000.0,7.6419,7.6492,7.6346,7.6492,482000.0
2014-07-10 09:30:00,10.26,10.33,10.19,10.33,433600.0,7.5101,7.5614,7.4589,7.5614,433600.0
2014-07-10 09:40:00,10.33,10.38,10.3,10.38,1001200.0,7.5614,7.598,7.5394,7.598,1001200.0
2014-07-10 09:50:00,10.38,10.47,10.38,10.46,272400.0,7.598,7.6638,7.598,7.6565,272400.0
2014-07-10 10:00:00,10.47,10.48,10.43,10.45,230000.0,7.6638,7.6712,7.6346,7.6492,230000.0
2014-07-10 10:10:00,10.45,10.5,10.43,10.47,222400.0,7.6492,7.6858,7.6346,7.6638,222400.0
2014-07-10 10:20:00,10.47,10.49,10.45,10.48,254400.0,7.6638,7.6785,7.6492,7.6712,254400.0
2014-07-10 10:30:00,10.48,10.5,10.47,10.48,209200.0,7.6712,7.6858,7.6638,7.6712,209200.0
2014-07-10 10:40:00,10.47,10.51,10.46,10.46,224400.0,7.6638,7.6931,7.6565,7.6565,224400.0
2014-07-10 10:50:00,10.46,10.5,10.46,10.5,110000.0,7.6565,7.6858,7.6565,7.6858,110000.0
2014-07-10 11:00:00,10.5,10.51,10.49,10.5,81600.0,7.6858,7.6931,7.6785,7.6858,81600.0
2014-07-10 11:10:00,10.51,10.51,10.48,10.49,73200.0,7.6931,7.6931,7.6712,7.6785,73200.0
2014-07-10 11:20:00,10.49,10.49,10.48,10.48,104800.0,7.6785,7.6785,7.6712,7.6712,104800.0
2014-07-10 11:30:00,10.47,10.48,10.42,10.44,161200.0,7.6638,7.6712,7.6272,7.6419,161200.0
2014-07-10 11:40:00,10.44,10.45,10.43,10.43,82800.0,7.6419,7.6492,7.6346,7.6346,82800.0
2014-07-10 11:50:00,10.43,10.43,10.4,10.43,135200.0,7.6346,7.6346,7.6126,7.6346,135200.0
2014-07-10 12:00:00,10.43,10.43,10.41,10.42,92000.0,7.6346,7.6346,7.6199,7.6272,92000.0
2014-07-10 12:10:00,10.42,10.45,10.42,10.44,87600.0,7.6272,7.6492,7.6272,7.6419,87600.0
2014-07-10 12:20:00,10.44,10.47,10.44,10.45,76400.0,7.6419,7.6638,7.6419,7.6492,76400.0
2014-07-10 12:30:00,10.45,10.46,10.44,10.44,50000.0,7.6492,7.6565,7.6419,7.6419,50000.0
2014-07-10 12:40:00,10.45,10.46,10.42,10.42,77600.0,7.6492,7.6565,7.6272,7.6272,77600.0
2014-07-10 12:50:00,10.43,10.46,10.42,10.45,58400.0,7.6346,7.6565,7.6272,7.6492,58400.0
2014-07-10 13:00:00,10.45,10.49,10.44,10.48,77600.0,7.6492,7.6785,7.6419,7.6712,77600.0
2014-07-10 13:10:00,10.47,10.49,10.46,10.49,67200.0,7.6638,7.6785,7.6565,7.6785,67200.0
2014-07-10 13:20:00,10.48,10.51,10.47,10.49,215600.0,7.6712,7.6931,7.6638,7.6785,215600.0
2014-07-10 13:30:00,10.5,10.5,10.47,10.49,108000.0,7.6858,7.6858,7.6638,7.6785,108000.0
2014-07-10 13:40:00,10.49,10.49,10.47,10.48,97600.0,7.6785,7.6785,7.6638,7.6712,97600.0
2014-07-10 13:50:00,10.48,10.48,10.45,10.47,98400.0,7.6712,7.6712,7.6492,7.6638,98400.0
2014-07-10 14:00:00,10.47,10.49,10.46,10.46,102400.0,7.6638,7.6785,7.6565,7.6565,102400.0
2014-07-10 14:10:00,10.46,10.48,10.46,10.47,121600.0,7.6565,7.6712,7.6565,7.6638,121600.0
2014-07-10 14:20:00,10.47,10.48,10.47,10.47,99200.0,7.6638,7.6712,7.6638,7.6638,99200.0
2014-07-10 14:30:00,10.47,10.47,10.43,10.44,126400.0,7.6638,7.6638,7.6346,7.6419,126400.0
2014-07-10 14:40:00,10.44,10.44,10.41,10.42,136800.0,7.6419,7.6419,7.6199,7.6272,136800.0
2014-07-10 14:50:00,10.42,10.44,10.41,10.41,95200.0,7.6272,7.6419,7.6199,7.6199,95200.0
2014-07-10 15:00:00,10.41,10.42,10.4,10.41,115200.0,7.6199,7.6272,7.6126,7.6199,115200.0
2014-07-10 15:10:00,10.41,10.43,10.41,10.43,279600.0,7.6199,7.6346,7.6199,7.6346,279600.0
2014-07-10 15:20:00,10.43,10.45,10.43,10.44,151600.0,7.6346,7.6492,7.6346,7.6419,151600.0
2014-07-10 15:30:00,10.44,10.44,10.42,10.43,122400.0,7.6419,7.6419,7.6272,7.6346,122400.0
2014-07-10 15:40:00,10.43,10.43,10.42,10.43,363200.0,7.6346,7.6346,7.6272,7.6346,363200.0
2014-07-10 15:50:00,10.43,10.45,10.42,10.44,740400.0,7.6346,7.6492,7.6272,7.6419,740400.0
2014-07-11 09:30:00,10.4,10.45,10.36,10.4,146000.0,7.6126,7.6492,7.5833,7.6126,146000.0
2014-07-11 09:40:00,10.39,10.39,10.31,10.32,117600.0,7.6053,7.6053,7.5467,7.554,117600.0
2014-07-11 09:50:00,10.33,10.36,10.32,10.35,211200.0,7.5614,7.5833,7.554,7.576,211200.0
2014-07-11 10:00:00,10.35,10.36,10.33,10.36,133200.0,7.576,7.5833,7.5614,7.5833,133200.0
2014-07-11 10:10:00,10.36,10.38,10.34,10.35,427200.0,7.5833,7.598,7.5687,7.576,427200.0
2014-07-11 10:20:00,10.35,10.36,10.33,10.35,132000.0,7.576,7.5833,7.5614,7.576,132000.0
2014-07-11 10:30:00,10.36,10.36,10.33,10.33,213600.0,7.5833,7.5833,7.5614,7.5614,213600.0
2014-07-11 10:40:00,10.33,10.37,10.33,10.37,108800.0,7.5614,7.5906,7.5614,7.5906,108800.0
2014-07-11 10:50:00,10.37,10.38,10.33,10.34,84000.0,7.5906,7.598,7.5614,7.5687,84000.0
2014-07-11 11:00:00,10.34,10.34,10.31,10.31,112000.0,7.5687,7.5687,7.5467,7.5467,112000.0
2014-07-11 11:10:00,10.31,10.31,10.29,10.3,72800.0,7.5467,7.5467,7.5321,7.5394,72800.0
2014-07-11 11:20:00,10.29,10.29,10.26,10.27,139200.0,7.5321,7.5321,7.5101,7.5174,139200.0
2014-07-11 11:30:00,10.27,10.32,10.27,10.31,72800.0,7.5174,7.554,7.5174,7.5467,72800.0
2014-07-11 11:40:00,10.31,10.31,10.29,10.29,57200.0,7.5467,7.5467,7.5321,7.5321,57200.0
2014-07-11 11:50:00,10.29,10.29,10.27,10.29,83200.0,7.5321,7.5321,7.5174,7.5321,83200.0
2014-07-11 12:00:00,10.3,10.3,10.25,10.26,249600.0,7.5394,7.5394,7.5028,7.5101,249600.0
2014-07-11 12:10:00,10.26,10.28,10.26,10.28,265600.0,7.5101,7.5248,7.5101,7.5248,265600.0
2014-07-11 12:20:00,10.28,10.28,10.23,10.24,80400.0,7.5248,7.5248,7.4882,7.4955,80400.0
2014-07-11 12:30:00,10.24,10.24,10.21,10.23,321600.0,7.4955,7.4955,7.4735,7.4882,321600.0
2014-07-11 12:40:00,10.23,10.26,10.23,10.25,108000.0,7.4882,7.5101,7.4882,7.5028,108000.0
2014-07-11 12:50:00,10.25,10.26,10.25,10.25,60800.0,7.5028,7.5101,7.5028,7.5028,60800.0
2014-07-11 13:00:00,10.25,10.25,10.23,10.25,207200.0,7.5028,7.5028,7.4882,7.5028,207200.0
2014-07-11 13:10:00,10.26,10.27,10.26,10.27,64400.0,7.5101,7.5174,7.5101,7.5174,64400.0
2014-07-11 13:20:00,10.27,10.29,10.27,10.28,46000.0,7.5174,7.5321,7.5174,7.5248,46000.0
2014-07-11 13:30:00,10.28,10.29,10.26,10.26,102400.0,7.5248,7.5321,7.5101,7.5101,102400.0
2014-07-11 13:40:00,10.26,10.27,10.26,10.27,85200.0,7.5101,7.5174,7.5101,7.5174,85200.0
2014-07-11 13:50:00,10.27,10.27,10.24,10.25,200800.0,7.5174,7.5174,7.4955,7.5028,200800.0
2014-07-11 14:00:00,10.25,10.27,10.25,10.27,81600.0,7.5028,7.5174,7.5028,7.5174,81600.0
2014-07-11 14:10:00,10.26,10.27,10.26,10.27,96800.0,7.5101,7.5174,7.5101,7.5174,96800.0
2014-07-11 14:20:00,10.27,10.27,10.26,10.27,94800.0,7.5174,7.5174,7.5101,7.5174,94800.0
2014-07-11 14:30:00,10.27,10.27,10.27,10.27,71600.0,7.5174,7.5174,7.5174,7.5174,71600.0
2014-07-11 14:40:00,10.26,10.28,10.26,10.27,150800.0,7.5101,7.5248,7.5101,7.5174,150800.0
2014-07-11 14:50:00,10.27,10.28,10.27,10.27,142400.0,7.5174,7.5248,7.5174,7.5174,142400.0
2014-07-11 15:00:00,10.27,10.28,10.27,10.27,115200.0,7.5174,7.5248,7.5174,7.5174,115200.0
2014-07-11 15:10:00,10.27,10.28,10.27,10.28,123600.0,7.5174,7.5248,7.5174,7.5248,123600.0
2014-07-11 15:20:00,10.28,10.29,10.28,10.29,120000.0,7.5248,7.5321,7.5248,7.5321,120000.0
2014-07-11 15:30:00,10.29,10.3,10.28,10.3,211200.0,7.5321,7.5394,7.5248,7.5394,211200.0
2014-07-11 15:40:00,10.3,10.3,10.29,10.29,186800.0,7.5394,7.5394,7.5321,7.5321,186800.0
2014-07-11 15:50:00,10.29,10.32,10.29,10.31,643600.0,7.5321,7.554,7.5321,7.5467,643600.0
2014-07-14 09:30:00,10.49,10.52,10.37,10.44,278000.0,7.6785,7.7004,7.5906,7.6419,278000.0
2014-07-14 09:40:00,10.44,10.44,10.4,10.44,130000.0,7.6419,7.6419,7.6126,7.6419,130000.0
2014-07-14 09:50:00,10.44,10.47,10.43,10.46,107600.0,7.6419,7.6638,7.6346,7.6565,107600.0
2014-07-14 10:00:00,10.46,10.49,10.45,10.47,119600.0,7.6565,7.6785,7.6492,7.6638,119600.0
2014-07-14 10:10:00,10.47,10.47,10.44,10.44,124400.0,7.6638,7.6638,7.6419,7.6419,124400.0
2014-07-14 10:20:00,10.44,10.45,10.41,10.42,66800.0,7.6419,7.6492,7.6199,7.6272,66800.0
2014-07-14 10:30:00,10.42,10.43,10.4,10.4,111600.0,7.6272,7.6346,7.6126,7.6126,111600.0
2014-07-14 10:40:00,10.4,10.44,10.4,10.43,112400.0,7.6126,7.6419,7.6126,7.6346,112400.0
2014-07-14 10:50:00,10.43,10.43,10.42,10.42,66000.0,7.6346,7.6346,7.6272,7.6272,66000.0
2014-07-14 11:00:00,10.42,10.43,10.4,10.43,75200.0,7.6272,7.6346,7.6126,7.6346,75200.0
2014-07-14 11:10:00,10.44,10.45,10.43,10.45,102000.0,7.6419,7.6492,7.6346,7.6492,102000.0
2014-07-14 11:20:00,10.46,10.47,10.45,10.47,124000.0,7.6565,7.6638,7.6492,7.6638,124000.0
2014-07-14 11:30:00,10.47,10.47,10.44,10.44,87600.0,7.6638,7.6638,7.6419,7.6419,87600.0
2014-07-14 11:40:00,10.44,10.46,10.43,10.46,67600.0,7.6419,7.6565,7.6346,7.6565,67600.0
2014-07-14 11:50:00,10.46,10.47,10.45,10.46,67600.0,7.6565,7.6638,7.6492,7.6565,67600.0
2014-07-14 12:00:00,10.46,10.49,10.46,10.48,174800.0,7.6565,7.6785,7.6565,7.6712,174800.0
2014-07-14 12:10:00,10.48,10.49,10.48,10.49,58800.0,7.6712,7.6785,7.6712,7.6785,58800.0
2014-07-14 12:20:00,10.48,10.48,10.46,10.47,81600.0,7.6712,7.6712,7.6565,7.6638,81600.0
2014-07-14 12:30:00,10.47,10.48,10.47,10.47,40400.0,7.6638,7.6712,7.6638,7.6638,40400.0
2014-07-14 12:40:00,10.47,10.47,10.46,10.46,58800.0,7.6638,7.6638,7.6565,7.6565,58800.0
2014-07-14 12:50:00,10.46,10.48,10.46,10.48,95200.0,7.6565,7.6712,7.6565,7.6712,95200.0
2014-07-14 13:00:00,10.48,10.49,10.47,10.47,88800.0,7.6712,7.6785,7.6638,7.6638,88800.0
2014-07-14 13:10:00,10.48,10.48,10.46,10.46,36400.0,7.6712,7.6712,7.6565,7.6565,36400.0
2014-07-14 13:20:00,10.46,10.47,10.46,10.47,46000.0,7.6565,7.6638,7.6565,7.6638,46000.0
2014-07-14 13:30:00,10.47,10.47,10.46,10.46,53600.0,7.6638,7.6638,7.6565,7.6565,53600.0
2014-07-14 13:40:00,10.46,10.47,10.46,10.46,61600.0,7.6565,7.6638,7.6565,7.6565,61600.0
2014-07-14 13:50:00,10.46,10.46,10.44,10.45,79600.0,7.6565,7.6565,7.6419,7.6492,79600.0
2014-07-14 14:00:00,10.44,10.45,10.44,10.44,86000.0,7.6419,7.6492,7.6419,7.6419,86000.0
2014-07-14 14:10:00,10.44,10.44,10.42,10.44,114000.0,7.6419,7.6419,7.6272,7.6419,114000.0
2014-07-14 14:20:00,10.45,10.47,10.44,10.46,192400.0,7.6492,7.6638,7.6419,7.6565,192400.0
2014-07-14 14:30:00,10.45,10.46,10.45,10.46,64400.0,7.6492,7.6565,7.6492,7.6565,64400.0
2014-07-14 14:40:00,10.46,10.46,10.45,10.45,62800.0,7.6565,7.6565,7.6492,7.6492,62800.0
2014-07-14 14:50:00,10.45,10.46,10.43,10.44,137600.0,7.6492,7.6565,7.6346,7.6419,137600.0
2014-07-14 15:00:00,10.43,10.44,10.43,10.43,73600.0,7.6346,7.6419,7.6346,7.6346,73600.0
2014-07-14 15:10:00,10.43,10.43,10.42,10.42,81200.0,7.6346,7.6346,7.6272,7.6272,81200.0
2014-07-14 15:20:00,10.42,10.43,10.41,10.43,102800.0,7.6272,7.6346,7.6199,7.6346,102800.0
2014-07-14 15:30:00,10.43,10.45,10.42,10.44,156400.0,7.6346,7.6492,7.6272,7.6419,156400.0
2014-07-14 15:40:00,10.44,10.45,10.43,10.45,196000.0,7.6419,7.6492,7.6346,7.6492,196000.0
2014-07-14 15:50:00,10.45,10.45,10.44,10.45,363600.0,7.6492,7.6492,7.6419,7.6492,363600.0
2014-07-15 09:30:00,10.42,10.49,10.4,10.45,187200.0,7.6272,7.6785,7.6126,7.6492,187200.0
2014-07-15 09:40:00,10.45,10.46,10.38,10.38,142000.0,7.6492,7.6565,7.598,7.598,142000.0
2014-07-15 09:50:00,10.38,10.4,10.33,10.38,130000.0,7.598,7.6126,7.5614,7.598,130000.0
2014-07-15 10:00:00,10.37,10.42,10.37,10.38,193600.0,7.5906,7.6272,7.5906,7.598,193600.0
2014-07-15 10:10:00,10.38,10.4,10.33,10.34,87200.0,7.598,7.6126,7.5614,7.5687,87200.0
2014-07-15 10:20:00,10.35,10.38,10.34,10.38,112000.0,7.576,7.598,7.5687,7.598,112000.0
2014-07-15 10:30:00,10.38,10.4,10.37,10.37,104000.0,7.598,7.6126,7.5906,7.5906,104000.0
2014-07-15 10:40:00,10.37,10.37,10.31,10.31,84400.0,7.5906,7.5906,7.5467,7.5467,84400.0
2014-07-15 10:50:00,10.31,10.35,10.31,10.33,143600.0,7.5467,7.576,7.5467,7.5614,143600.0
2014-07-15 11:00:00,10.33,10.34,10.31,10.33,92000.0,7.5614,7.5687,7.5467,7.5614,92000.0
2014-07-15 11:10:00,10.32,10.34,10.32,10.34,107600.0,7.554,7.5687,7.554,7.5687,107600.0
2014-07-15 11:20:00,10.34,10.34,10.31,10.31,161200.0,7.5687,7.5687,7.5467,7.5467,161200.0
2014-07-15 11:30:00,10.3,10.33,10.29,10.33,143600.0,7.5394,7.5614,7.5321,7.5614,143600.0
2014-07-15 11:40:00,10.33,10.34,10.29,10.3,106400.0,7.5614,7.5687,7.5321,7.5394,106400.0
2014-07-15 11:50:00,10.3,10.31,10.28,10.28,71200.0,7.5394,7.5467,7.5248,7.5248,71200.0
2014-07-15 12:00:00,10.28,10.3,10.27,10.3,126800.0,7.5248,7.5394,7.5174,7.5394,126800.0
2014-07-15 12:10:00,10.3,10.31,10.29,10.31,123200.0,7.5394,7.5467,7.5321,7.5467,123200.0
2014-07-15 12:20:00,10.31,10.31,10.3,10.3,74400.0,7.5467,7.5467,7.5394,7.5394,74400.0
2014-07-15 12:30:00,10.3,10.32,10.3,10.32,116800.0,7.5394,7.554,7.5394,7.554,116800.0
2014-07-15 12:40:00,10.32,10.34,10.32,10.34,55600.0,7.554,7.5687,7.554,7.5687,55600.0
2014-07-15 12:50:00,10.34,10.34,10.3,10.3,183200.0,7.5687,7.5687,7.5394,7.5394,183200.0
2014-07-15 13:00:00,10.3,10.31,10.25,10.25,266400.0,7.5394,7.5467,7.5028,7.5028,266400.0
2014-07-15 13:10:00,10.25,10.28,10.24,10.27,169600.0,7.5028,7.5248,7.4955,7.5174,169600.0
2014-07-15 13:20:00,10.27,10.27,10.25,10.26,140000.0,7.5174,7.5174,7.5028,7.5101,140000.0
2014-07-15 13:30:00,10.26,10.26,10.24,10.24,118400.0,7.5101,7.5101,7.4955,7.4955,118400.0
2014-07-15 13:40:00,10.24,10.26,10.23,10.25,101600.0,7.4955,7.5101,7.4882,7.5028,101600.0
2014-07-15 13:50:00,10.25,10.26,10.23,10.23,108800.0,7.5028,7.5101,7.4882,7.4882,108800.0
2014-07-15 14:00:00,10.23,10.27,10.23,10.26,134000.0,7.4882,7.5174,7.4882,7.5101,134000.0
2014-07-15 14:10:00,10.26,10.29,10.26,10.28,102800.0,7.5101,7.5321,7.5101,7.5248,102800.0
2014-07-15 14:20:00,10.28,10.28,10.25,10.26,102400.0,7.5248,7.5248,7.5028,7.5101,102400.0
2014-07-15 14:30:00,10.26,10.27,10.23,10.23,85200.0,7.5101,7.5174,7.4882,7.4882,85200.0
2014-07-15 14:40:00,10.23,10.25,10.22,10.24,372400.0,7.4882,7.5028,7.4808,7.4955,372400.0
2014-07-15 14:50:00,10.24,10.27,10.24,10.26,124800.0,7.4955,7.5174,7.4955,7.5101,124800.0
2014-07-15 15:00:00,10.26,10.27,10.25,10.26,154000.0,7.5101,7.5174,7.5028,7.5101,154000.0
2014-07-15 15:10:00,10.26,10.28,10.26,10.27,153600.0,7.5101,7.5248,7.5101,7.5174,153600.0
2014-07-15 15:20:00,10.27,10.27,10.26,10.26,197200.0,7.5174,7.5174,7.5101,7.5101,197200.0
2014-07-15 15:30:00,10.26,10.26,10.24,10.26,172800.0,7.5101,7.5101,7.4955,7.5101,172800.0
2014-07-15 15:40:00,10.26,10.26,10.25,10.25,368000.0,7.5101,7.5101,7.5028,7.5028,368000.0
2014-07-15 15:50:00,10.25,10.26,10.25,10.26,438400.0,7.5028,7.5101,7.5028,7.5101,438400.0
2014-07-16 09:30:00,10.32,10.37,10.31,10.32,158800.0,7.554,7.5906,7.5467,7.554,158800.0
2014-07-16 09:40:00,10.33,10.33,10.27,10.28,90800.0,7.5614,7.5614,7.5174,7.5248,90800.0
2014-07-16 09:50:00,10.28,10.32,10.26,10.32,123200.0,7.5248,7.554,7.5101,7.554,123200.0
2014-07-16 10:00:00,10.32,10.36,10.32,10.34,119200.0,7.554,7.5833,7.554,7.5687,119200.0
2014-07-16 10:10:00,10.34,10.35,10.3,10.3,99200.0,7.5687,7.576,7.5394,7.5394,99200.0
2014-07-16 10:20:00,10.3,10.35,10.3,10.33,125600.0,7.5394,7.576,7.5394,7.5614,125600.0
2014-07-16 10:30:00,10.33,10.36,10.33,10.35,63200.0,7.5614,7.5833,7.5614,7.576,63200.0
2014-07-16 10:40:00,10.35,10.37,10.34,10.35,105600.0,7.576,7.5906,7.5687,7.576,105600.0
2014-07-16 10:50:00,10.35,10.37,10.31,10.31,95600.0,7.576,7.5906,7.5467,7.5467,95600.0
2014-07-16 11:00:00,10.31,10.33,10.3,10.31,106800.0,7.5467,7.5614,7.5394,7.5467,106800.0
2014-07-16 11:10:00,10.31,10.33,10.3,10.3,206400.0,7.5467,7.5614,7.5394,7.5394,206400.0
2014-07-16 11:20:00,10.3,10.34,10.3,10.34,71200.0,7.5394,7.5687,7.5394,7.5687,71200.0
2014-07-16 11:30:00,10.34,10.35,10.31,10.31,70400.0,7.5687,7.576,7.5467,7.5467,70400.0
2014-07-16 11:40:00,10.31,10.33,10.31,10.32,60800.0,7.5467,7.5614,7.5467,7.554,60800.0
2014-07-16 11:50:00,10.33,10.35,10.32,10.34,110800.0,7.5614,7.576,7.554,7.5687,110800.0
2014-07-16 12:00:00,10.33,10.35,10.32,10.34,122000.0,7.5614,7.576,7.554,7.5687,122000.0
2014-07-16 12:10:00,10.34,10.36,10.33,10.36,53600.0,7.5687,7.5833,7.5614,7.5833,53600.0
2014-07-16 12:20:00,10.36,10.37,10.35,10.36,64000.0,7.5833,7.5906,7.576,7.5833,64000.0
2014-07-16 12:30:00,10.36,10.38,10.35,10.37,95600.0,7.5833,7.598,7.576,7.5906,95600.0
2014-07-16 12:40:00,10.37,10.39,10.37,10.39,98800.0,7.5906,7.6053,7.5906,7.6053,98800.0
2014-07-16 12:50:00,10.39,10.4,10.37,10.37,103600.0,7.6053,7.6126,7.5906,7.5906,103600.0
2014-07-16 13:00:00,10.37,10.4,10.37,10.38,66400.0,7.5906,7.6126,7.5906,7.598,66400.0
2014-07-16 13:10:00,10.39,10.41,10.37,10.41,169200.0,7.6053,7.6199,7.5906,7.6199,169200.0
2014-07-16 13:20:00,10.4,10.43,10.4,10.42,91200.0,7.6126,7.6346,7.6126,7.6272,91200.0
2014-07-16 13:30:00,10.42,10.43,10.41,10.42,72800.0,7.6272,7.6346,7.6199,7.6272,72800.0
2014-07-16 13:40:00,10.42,10.42,10.38,10.38,88400.0,7.6272,7.6272,7.598,7.598,88400.0
2014-07-16 13:50:00,10.38,10.38,10.35,10.35,164000.0,7.598,7.598,7.576,7.576,164000.0
2014-07-16 14:00:00,10.36,10.36,10.34,10.34,95600.0,7.5833,7.5833,7.5687,7.5687,95600.0
2014-07-16 14:10:00,10.34,10.35,10.34,10.35,76400.0,7.5687,7.576,7.5687,7.576,76400.0
2014-07-16 14:20:00,10.34,10.35,10.34,10.35,88800.0,7.5687,7.576,7.5687,7.576,88800.0
2014-07-16 14:30:00,10.35,10.37,10.35,10.35,72400.0,7.576,7.5906,7.576,7.576,72400.0
2014-07-16 14:40:00,10.36,10.38,10.35,10.38,58400.0,7.5833,7.598,7.576,7.598,58400.0
2014-07-16 14:50:00,10.37,10.38,10.36,10.37,77200.0,7.5906,7.598,7.5833,7.5906,77200.0
2014-07-16 15:00:00,10.37,10.38,10.37,10.38,105200.0,7.5906,7.598,7.5906,7.598,105200.0
2014-07-16 15:10:00,10.38,10.38,10.37,10.38,135600.0,7.598,7.598,7.5906,7.598,135600.0
2014-07-16 15:20:00,10.38,10.4,10.38,10.4,99200.0,7.598,7.6126,7.598,7.6126,99200.0
2014-07-16 15:30:00,10.4,10.4,10.38,10.39,174800.0,7.6126,7.6126,7.598,7.6053,174800.0
2014-07-16 15:40:00,10.39,10.39,10.38,10.38,231600.0,7.6053,7.6053,7.598,7.598,231600.0
2014-07-16 15:50:00,10.38,10.39,10.38,10.38,424400.0,7.598,7.6053,7.598,7.598,424400.0
2014-07-17 09:30:00,10.41,10.41,10.28,10.38,337200.0,7.6199,7.6199,7.5248,7.598,337200.0
2014-07-17 09:40:00,10.38,10.49,10.36,10.47,175200.0,7.598,7.6785,7.5833,7.6638,175200.0
2014-07-17 09:50:00,10.47,10.5,10.46,10.49,155200.0,7.6638,7.6858,7.6565,7.6785,155200.0
2014-07-17 10:00:00,10.5,10.51,10.45,10.48,192800.0,7.6858,7.6931,7.6492,7.6712,192800.0
2014-07-17 10:10:00,10.48,10.5,10.47,10.47,254000.0,7.6712,7.6858,7.6638,7.6638,254000.0
2014-07-17 10:20:00,10.47,10.49,10.44,10.46,149200.0,7.6638,7.6785,7.6419,7.6565,149200.0
2014-07-17 10:30:00,10.46,10.46,10.42,10.44,79200.0,7.6565,7.6565,7.6272,7.6419,79200.0
2014-07-17 10:40:00,10.44,10.44,10.39,10.39,90400.0,7.6419,7.6419,7.6053,7.6053,90400.0
2014-07-17 10:50:00,10.39,10.44,10.39,10.41,171600.0,7.6053,7.6419,7.6053,7.6199,171600.0
2014-07-17 11:00:00,10.41,10.41,10.36,10.37,275600.0,7.6199,7.6199,7.5833,7.5906,275600.0
2014-07-17 11:10:00,10.36,10.38,10.35,10.38,85600.0,7.5833,7.598,7.576,7.598,85600.0
2014-07-17 11:20:00,10.38,10.38,10.34,10.34,438000.0,7.598,7.598,7.5687,7.5687,438000.0
2014-07-17 11:30:00,10.34,10.39,10.33,10.38,105600.0,7.5687,7.6053,7.5614,7.598,105600.0
2014-07-17 11:40:00,10.38,10.39,10.37,10.38,37600.0,7.598,7.6053,7.5906,7.598,37600.0
2014-07-17 11:50:00,10.38,10.38,10.36,10.36,68000.0,7.598,7.598,7.5833,7.5833,68000.0
2014-07-17 12:00:00,10.37,10.38,10.34,10.37,76000.0,7.5906,7.598,7.5687,7.5906,76000.0
2014-07-17 12:10:00,10.37,10.38,10.36,10.37,104400.0,7.5906,7.598,7.5833,7.5906,104400.0
2014-07-17 12:20:00,10.37,10.37,10.36,10.37,58400.0,7.5906,7.5906,7.5833,7.5906,58400.0
2014-07-17 12:30:00,10.37,10.38,10.36,10.36,59600.0,7.5906,7.598,7.5833,7.5833,59600.0
2014-07-17 12:40:00,10.36,10.37,10.36,10.36,75200.0,7.5833,7.5906,7.5833,7.5833,75200.0
2014-07-17 12:50:00,10.37,10.38,10.36,10.37,122400.0,7.5906,7.598,7.5833,7.5906,122400.0
2014-07-17 13:00:00,10.37,10.38,10.37,10.37,57200.0,7.5906,7.598,7.5906,7.5906,57200.0
2014-07-17 13:10:00,10.37,10.39,10.37,10.38,65200.0,7.5906,7.6053,7.5906,7.598,65200.0
2014-07-17 13:20:00,10.38,10.39,10.38,10.38,64800.0,7.598,7.6053,7.598,7.598,64800.0
2014-07-17 13:30:00,10.38,10.4,10.38,10.38,200800.0,7.598,7.6126,7.598,7.598,200800.0
2014-07-17 13:40:00,10.38,10.38,10.36,10.36,86400.0,7.598,7.598,7.5833,7.5833,86400.0
2014-07-17 13:50:00,10.36,10.37,10.35,10.37,174400.0,7.5833,7.5906,7.576,7.5906,174400.0
2014-07-17 14:00:00,10.37,10.37,10.33,10.33,128000.0,7.5906,7.5906,7.5614,7.5614,128000.0
2014-07-17 14:10:00,10.33,10.37,10.33,10.36,78400.0,7.5614,7.5906,7.5614,7.5833,78400.0
2014-07-17 14:20:00,10.36,10.38,10.35,10.37,151200.0,7.5833,7.598,7.576,7.5906,151200.0
2014-07-17 14:30:00,10.38,10.4,10.36,10.4,529600.0,7.598,7.6126,7.5833,7.6126,529600.0
2014-07-17 14:40:00,10.4,10.41,10.38,10.38,294000.0,7.6126,7.6199,7.598,7.598,294000.0
2014-07-17 14:50:00,10.38,10.38,10.36,10.36,101600.0,7.598,7.598,7.5833,7.5833,101600.0
2014-07-17 15:00:00,10.37,10.39,10.36,10.38,819200.0,7.5906,7.6053,7.5833,7.598,819200.0
2014-07-17 15:10:00,10.38,10.41,10.36,10.36,441200.0,7.598,7.6199,7.5833,7.5833,441200.0
2014-07-17 15:20:00,10.36,10.37,10.33,10.33,202400.0,7.5833,7.5906,7.5614,7.5614,202400.0
2014-07-17 15:30:00,10.33,10.33,10.3,10.31,444800.0,7.5614,7.5614,7.5394,7.5467,444800.0
2014-07-17 15:40:00,10.31,10.31,10.28,10.3,304400.0,7.5467,7.5467,7.5248,7.5394,304400.0
2014-07-17 15:50:00,10.3,10.31,10.28,10.31,857200.0,7.5394,7.5467,7.5248,7.5467,857200.0
2014-07-18 09:30:00,10.43,10.49,10.38,10.46,791600.0,7.6346,7.6785,7.598,7.6565,791600.0
2014-07-18 09:40:00,10.47,10.51,10.45,10.49,315200.0,7.6638,7.6931,7.6492,7.6785,315200.0
2014-07-18 09:50:00,10.5,10.53,10.48,10.53,457600.0,7.6858,7.7078,7.6712,7.7078,457600.0
2014-07-18 10:00:00,10.53,10.54,10.49,10.52,386800.0,7.7078,7.7151,7.6785,7.7004,386800.0
2014-07-18 10:10:00,10.52,10.56,10.51,10.56,300800.0,7.7004,7.7297,7.6931,7.7297,300800.0
2014-07-18 10:20:00,10.56,10.59,10.53,10.53,150400.0,7.7297,7.7517,7.7078,7.7078,150400.0
2014-07-18 10:30:00,10.53,10.53,10.51,10.51,164800.0,7.7078,7.7078,7.6931,7.6931,164800.0
2014-07-18 10:40:00,10.51,10.53,10.5,10.51,901600.0,7.6931,7.7078,7.6858,7.6931,901600.0
2014-07-18 10:50:00,10.51,10.56,10.5,10.56,447600.0,7.6931,7.7297,7.6858,7.7297,447600.0
2014-07-18 11:00:00,10.56,10.57,10.55,10.55,99600.0,7.7297,7.737,7.7224,7.7224,99600.0
2014-07-18 11:10:00,10.55,10.57,10.54,10.56,215600.0,7.7224,7.737,7.7151,7.7297,215600.0
2014-07-18 11:20:00,10.56,10.59,10.55,10.58,203600.0,7.7297,7.7517,7.7224,7.7444,203600.0
2014-07-18 11:30:00,10.59,10.62,10.58,10.61,194800.0,7.7517,7.7736,7.7444,7.7663,194800.0
2014-07-18 11:40:00,10.61,10.66,10.6,10.65,268400.0,7.7663,7.8029,7.759,7.7956,268400.0
2014-07-18 11:50:00,10.66,10.67,10.64,10.67,240400.0,7.8029,7.8102,7.7883,7.8102,240400.0
2014-07-18 12:00:00,10.67,10.69,10.66,10.68,137600.0,7.8102,7.8249,7.8029,7.8176,137600.0
2014-07-18 12:10:00,10.68,10.7,10.68,10.7,131600.0,7.8176,7.8322,7.8176,7.8322,131600.0
2014-07-18 12:20:00,10.69,10.74,10.69,10.72,288400.0,7.8249,7.8615,7.8249,7.8468,288400.0
2014-07-18 12:30:00,10.72,10.72,10.7,10.7,245600.0,7.8468,7.8468,7.8322,7.8322,245600.0
2014-07-18 12:40:00,10.7,10.76,10.7,10.76,334800.0,7.8322,7.8761,7.8322,7.8761,334800.0
2014-07-18 12:50:00,10.76,10.79,10.76,10.78,237200.0,7.8761,7.8981,7.8761,7.8908,237200.0
2014-07-18 13:00:00,10.78,10.81,10.76,10.8,317200.0,7.8908,7.9127,7.8761,7.9054,317200.0
2014-07-18 13:10:00,10.8,10.82,10.78,10.82,369200.0,7.9054,7.92,7.8908,7.92,369200.0
2014-07-18 13:20:00,10.82,10.84,10.81,10.83,187600.0,7.92,7.9347,7.9127,7.9274,187600.0
2014-07-18 13:30:00,10.84,10.84,10.79,10.79,458800.0,7.9347,7.9347,7.8981,7.8981,458800.0
2014-07-18 13:40:00,10.78,10.8,10.74,10.74,388400.0,7.8908,7.9054,7.8615,7.8615,388400.0
2014-07-18 13:50:00,10.74,10.75,10.71,10.73,721200.0,7.8615,7.8688,7.8395,7.8542,721200.0
2014-07-18 14:00:00,10.73,10.78,10.72,10.74,370400.0,7.8542,7.8908,7.8468,7.8615,370400.0
2014-07-18 14:10:00,10.74,10.78,10.73,10.77,201600.0,7.8615,7.8908,7.8542,7.8834,201600.0
2014-07-18 14:20:00,10.78,10.81,10.77,10.79,310000.0,7.8908,7.9127,7.8834,7.8981,310000.0
2014-07-18 14:30:00,10.79,10.81,10.78,10.8,357200.0,7.8981,7.9127,7.8908,7.9054,357200.0
2014-07-18 14:40:00,10.79,10.81,10.79,10.8,146000.0,7.8981,7.9127,7.8981,7.9054,146000.0
2014-07-18 14:50:00,10.8,10.81,10.8,10.81,206800.0,7.9054,7.9127,7.9054,7.9127,206800.0
2014-07-18 15:00:00,10.8,10.84,10.79,10.84,260000.0,7.9054,7.9347,7.8981,7.9347,260000.0
2014-07-18 15:10:00,10.84,10.84,10.8,10.8,386400.0,7.9347,7.9347,7.9054,7.9054,386400.0
2014-07-18 15:20:00,10.8,10.8,10.77,10.77,264800.0,7.9054,7.9054,7.8834,7.8834,264800.0
2014-07-18 15:30:00,10.77,10.77,10.74,10.74,542400.0,7.8834,7.8834,7.8615,7.8615,542400.0
2014-07-18 15:40:00,10.74,10.75,10.73,10.74,540000.0,7.8615,7.8688,7.8542,7.8615,540000.0
2014-07-18 15:50:00,10.74,10.74,10.7,10.71,1538000.0,7.8615,7.8615,7.8322,7.8395,1538000.0
2014-07-21 09:30:00,10.64,10.7,10.6,10.67,330000.0,7.7883,7.8322,7.759,7.8102,330000.0
2014-07-21 09:40:00,10.65,10.73,10.63,10.68,234800.0,7.7956,7.8542,7.781,7.8176,234800.0
2014-07-21 09:50:00,10.69,10.81,10.68,10.76,535200.0,7.8249,7.9127,7.8176,7.8761,535200.0
2014-07-21 10:00:00,10.75,10.78,10.71,10.71,668400.0,7.8688,7.8908,7.8395,7.8395,668400.0
2014-07-21 10:10:00,10.71,10.76,10.7,10.74,519600.0,7.8395,7.8761,7.8322,7.8615,519600.0
2014-07-21 10:20:00,10.74,10.78,10.72,10.76,626000.0,7.8615,7.8908,7.8468,7.8761,626000.0
2014-07-21 10:30:00,10.76,10.76,10.72,10.73,257200.0,7.8761,7.8761,7.8468,7.8542,257200.0
2014-07-21 10:40:00,10.73,10.75,10.72,10.75,381600.0,7.8542,7.8688,7.8468,7.8688,381600.0
2014-07-21 10:50:00,10.75,10.76,10.7,10.7,500800.0,7.8688,7.8761,7.8322,7.8322,500800.0
2014-07-21 11:00:00,10.71,10.75,10.68,10.74,224800.0,7.8395,7.8688,7.8176,7.8615,224800.0
2014-07-21 11:10:00,10.74,10.75,10.73,10.74,110400.0,7.8615,7.8688,7.8542,7.8615,110400.0
2014-07-21 11:20:00,10.74,10.75,10.74,10.75,187200.0,7.8615,7.8688,7.8615,7.8688,187200.0
2014-07-21 11:30:00,10.75,10.75,10.7,10.7,430000.0,7.8688,7.8688,7.8322,7.8322,430000.0
2014-07-21 11:40:00,10.7,10.71,10.66,10.68,76000.0,7.8322,7.8395,7.8029,7.8176,76000.0
2014-07-21 11:50:00,10.68,10.7,10.66,10.69,149200.0,7.8176,7.8322,7.8029,7.8249,149200.0
2014-07-21 12:00:00,10.69,10.69,10.67,10.69,110000.0,7.8249,7.8249,7.8102,7.8249,110000.0
2014-07-21 12:10:00,10.69,10.71,10.67,10.71,98000.0,7.8249,7.8395,7.8102,7.8395,98000.0
2014-07-21 12:20:00,10.71,10.71,10.68,10.69,130000.0,7.8395,7.8395,7.8176,7.8249,130000.0
2014-07-21 12:30:00,10.69,10.71,10.69,10.7,72800.0,7.8249,7.8395,7.8249,7.8322,72800.0
2014-07-21 12:40:00,10.7,10.7,10.67,10.68,65600.0,7.8322,7.8322,7.8102,7.8176,65600.0
2014-07-21 12:50:00,10.68,10.71,10.68,10.71,163600.0,7.8176,7.8395,7.8176,7.8395,163600.0
2014-07-21 13:00:00,10.71,10.71,10.68,10.71,82400.0,7.8395,7.8395,7.8176,7.8395,82400.0
2014-07-21 13:10:00,10.71,10.72,10.71,10.72,105600.0,7.8395,7.8468,7.8395,7.8468,105600.0
2014-07-21 13:20:00,10.72,10.72,10.7,10.72,94800.0,7.8468,7.8468,7.8322,7.8468,94800.0
2014-07-21 13:30:00,10.72,10.75,10.7,10.75,286800.0,7.8468,7.8688,7.8322,7.8688,286800.0
2014-07-21 13:40:00,10.75,10.81,10.75,10.8,478000.0,7.8688,7.9127,7.8688,7.9054,478000.0
2014-07-21 13:50:00,10.8,10.8,10.79,10.79,140800.0,7.9054,7.9054,7.8981,7.8981,140800.0
2014-07-21 14:00:00,10.79,10.79,10.77,10.77,123200.0,7.8981,7.8981,7.8834,7.8834,123200.0
2014-07-21 14:10:00,10.77,10.77,10.72,10.72,138000.0,7.8834,7.8834,7.8468,7.8468,138000.0
2014-07-21 14:20:00,10.72,10.72,10.7,10.72,101200.0,7.8468,7.8468,7.8322,7.8468,101200.0
2014-07-21 14:30:00,10.71,10.74,10.71,10.74,546800.0,7.8395,7.8615,7.8395,7.8615,546800.0
2014-07-21 14:40:00,10.73,10.74,10.72,10.73,185600.0,7.8542,7.8615,7.8468,7.8542,185600.0
2014-07-21 14:50:00,10.73,10.74,10.7,10.71,94800.0,7.8542,7.8615,7.8322,7.8395,94800.0
2014-07-21 15:00:00,10.71,10.72,10.7,10.7,156800.0,7.8395,7.8468,7.8322,7.8322,156800.0
2014-07-21 15:10:00,10.71,10.71,10.7,10.7,86000.0,7.8395,7.8395,7.8322,7.8322,86000.0
2014-07-21 15:20:00,10.7,10.71,10.7,10.71,453600.0,7.8322,7.8395,7.8322,7.8395,453600.0
2014-07-21 15:30:00,10.72,10.72,10.71,10.72,212000.0,7.8468,7.8468,7.8395,7.8468,212000.0
2014-07-21 15:40:00,10.72,10.73,10.71,10.71,247600.0,7.8468,7.8542,7.8395,7.8395,247600.0
2014-07-21 15:50:00,10.71,10.72,10.7,10.72,548400.0,7.8395,7.8468,7.8322,7.8468,548400.0
2014-07-22 09:30:00,10.73,10.74,10.64,10.64,440400.0,7.8542,7.8615,7.7883,7.7883,440400.0
2014-07-22 09:40:00,10.64,10.74,10.63,10.71,250400.0,7.7883,7.8615,7.781,7.8395,250400.0
2014-07-22 09:50:00,10.71,10.72,10.69,10.72,197600.0,7.8395,7.8468,7.8249,7.8468,197600.0
2014-07-22 10:00:00,10.72,10.8,10.72,10.79,262000.0,7.8468,7.9054,7.8468,7.8981,262000.0
2014-07-22 10:10:00,10.79,10.84,10.78,10.81,376000.0,7.8981,7.9347,7.8908,7.9127,376000.0
2014-07-22 10:20:00,10.81,10.85,10.8,10.85,190800.0,7.9127,7.942,7.9054,7.942,190800.0
2014-07-22 10:30:00,10.85,10.86,10.84,10.85,159200.0,7.942,7.9493,7.9347,7.942,159200.0
2014-07-22 10:40:00,10.85,10.87,10.83,10.84,201200.0,7.942,7.9566,7.9274,7.9347,201200.0
2014-07-22 10:50:00,10.84,10.84,10.81,10.81,193600.0,7.9347,7.9347,7.9127,7.9127,193600.0
2014-07-22 11:00:00,10.81,10.84,10.79,10.83,556800.0,7.9127,7.9347,7.8981,7.9274,556800.0
2014-07-22 11:10:00,10.84,10.88,10.84,10.88,151200.0,7.9347,7.964,7.9347,7.964,151200.0
2014-07-22 11:20:00,10.88,10.9,10.87,10.87,188000.0,7.964,7.9786,7.9566,7.9566,188000.0
2014-07-22 11:30:00,10.87,10.87,10.85,10.86,98400.0,7.9566,7.9566,7.942,7.9493,98400.0
2014-07-22 11:40:00,10.86,10.9,10.86,10.86,118400.0,7.9493,7.9786,7.9493,7.9493,118400.0
2014-07-22 11:50:00,10.86,10.88,10.86,10.88,182000.0,7.9493,7.964,7.9493,7.964,182000.0
2014-07-22 12:00:00,10.87,10.9,10.87,10.89,114400.0,7.9566,7.9786,7.9566,7.9713,114400.0
2014-07-22 12:10:00,10.89,10.89,10.86,10.88,161600.0,7.9713,7.9713,7.9493,7.964,161600.0
2014-07-22 12:20:00,10.89,10.91,10.88,10.91,101600.0,7.9713,7.9859,7.964,7.9859,101600.0
2014-07-22 12:30:00,10.91,10.91,10.88,10.88,70800.0,7.9859,7.9859,7.964,7.964,70800.0
2014-07-22 12:40:00,10.89,10.89,10.86,10.89,186000.0,7.9713,7.9713,7.9493,7.9713,186000.0
2014-07-22 12:50:00,10.89,10.93,10.89,10.93,155200.0,7.9713,8.0006,7.9713,8.0006,155200.0
2014-07-22 13:00:00,10.93,10.97,10.93,10.97,234800.0,8.0006,8.0298,8.0006,8.0298,234800.0
2014-07-22 13:10:00,10.97,11.03,10.97,10.99,543600.0,8.0298,8.0737,8.0298,8.0445,543600.0
2014-07-22 13:20:00,10.98,10.99,10.96,10.97,185200.0,8.0372,8.0445,8.0225,8.0298,185200.0
2014-07-22 13:30:00,10.97,10.97,10.92,10.95,181200.0,8.0298,8.0298,7.9932,8.0152,181200.0
2014-07-22 13:40:00,10.95,10.95,10.91,10.92,120800.0,8.0152,8.0152,7.9859,7.9932,120800.0
2014-07-22 13:50:00,10.92,10.92,10.9,10.9,70400.0,7.9932,7.9932,7.9786,7.9786,70400.0
2014-07-22 14:00:00,10.9,10.92,10.9,10.91,96800.0,7.9786,7.9932,7.9786,7.9859,96800.0
2014-07-22 14:10:00,10.92,10.95,10.91,10.95,89200.0,7.9932,8.0152,7.9859,8.0152,89200.0
2014-07-22 14:20:00,10.95,10.98,10.93,10.97,96000.0,8.0152,8.0372,8.0006,8.0298,96000.0
2014-07-22 14:30:00,10.97,11.02,10.97,11.01,193600.0,8.0298,8.0664,8.0298,8.0591,193600.0
2014-07-22 14:40:00,11.01,11.01,10.97,10.98,152400.0,8.0591,8.0591,8.0298,8.0372,152400.0
2014-07-22 14:50:00,10.99,11.03,10.98,11.02,314800.0,8.0445,8.0737,8.0372,8.0664,314800.0
2014-07-22 15:00:00,11.02,11.04,11.0,11.04,395200.0,8.0664,8.0811,8.0518,8.0811,395200.0
2014-07-22 15:10:00,11.04,11.05,11.03,11.04,204000.0,8.0811,8.0884,8.0737,8.0811,204000.0
2014-07-22 15:20:00,11.04,11.08,11.03,11.08,298800.0,8.0811,8.1103,8.0737,8.1103,298800.0
2014-07-22 15:30:00,11.07,11.08,11.03,11.04,460800.0,8.103,8.1103,8.0737,8.0811,460800.0
2014-07-22 15:40:00,11.03,11.04,11.0,11.02,644800.0,8.0737,8.0811,8.0518,8.0664,644800.0
2014-07-22 15:50:00,11.02,11.03,11.01,11.02,804800.0,8.0664,8.0737,8.0591,8.0664,804800.0
2014-07-23 09:30:00,11.13,11.15,11.02,11.13,542000.0,8.1469,8.1616,8.0664,8.1469,542000.0
2014-07-23 09:40:00,11.13,11.21,11.11,11.2,416000.0,8.1469,8.2055,8.1323,8.1982,416000.0
2014-07-23 09:50:00,11.2,11.21,11.13,11.19,344800.0,8.1982,8.2055,8.1469,8.1909,344800.0
2014-07-23 10:00:00,11.19,11.29,11.16,11.24,780800.0,8.1909,8.2641,8.1689,8.2275,780800.0
2014-07-23 10:10:00,11.23,11.31,11.23,11.28,470400.0,8.2201,8.2787,8.2201,8.2567,470400.0
2014-07-23 10:20:00,11.28,11.3,11.24,11.3,286400.0,8.2567,8.2714,8.2275,8.2714,286400.0
2014-07-23 10:30:00,11.29,11.34,11.29,11.34,385200.0,8.2641,8.3007,8.2641,8.3007,385200.0
2014-07-23 10:40:00,11.34,11.37,11.31,11.36,764400.0,8.3007,8.3226,8.2787,8.3153,764400.0
2014-07-23 10:50:00,11.35,11.36,11.29,11.3,381600.0,8.308,8.3153,8.2641,8.2714,381600.0
2014-07-23 11:00:00,11.3,11.35,11.3,11.34,266000.0,8.2714,8.308,8.2714,8.3007,266000.0
2014-07-23 11:10:00,11.33,11.38,11.33,11.37,408000.0,8.2933,8.3299,8.2933,8.3226,408000.0
2014-07-23 11:20:00,11.37,11.42,11.37,11.38,437200.0,8.3226,8.3592,8.3226,8.3299,437200.0
2014-07-23 11:30:00,11.38,11.4,11.3,11.31,452000.0,8.3299,8.3446,8.2714,8.2787,452000.0
2014-07-23 11:40:00,11.31,11.31,11.27,11.29,321600.0,8.2787,8.2787,8.2494,8.2641,321600.0
2014-07-23 11:50:00,11.29,11.29,11.26,11.28,400400.0,8.2641,8.2641,8.2421,8.2567,400400.0
2014-07-23 12:00:00,11.28,11.29,11.21,11.22,183200.0,8.2567,8.2641,8.2055,8.2128,183200.0
2014-07-23 12:10:00,11.22,11.24,11.21,11.24,356000.0,8.2128,8.2275,8.2055,8.2275,356000.0
2014-07-23 12:20:00,11.24,11.31,11.24,11.29,315200.0,8.2275,8.2787,8.2275,8.2641,315200.0
2014-07-23 12:30:00,11.28,11.31,11.26,11.26,126000.0,8.2567,8.2787,8.2421,8.2421,126000.0
2014-07-23 12:40:00,11.25,11.27,11.25,11.27,188800.0,8.2348,8.2494,8.2348,8.2494,188800.0
2014-07-23 12:50:00,11.27,11.28,11.24,11.25,213200.0,8.2494,8.2567,8.2275,8.2348,213200.0
2014-07-23 13:00:00,11.25,11.25,11.2,11.2,186000.0,8.2348,8.2348,8.1982,8.1982,186000.0
2014-07-23 13:10:00,11.2,11.23,11.2,11.21,156400.0,8.1982,8.2201,8.1982,8.2055,156400.0
2014-07-23 13:20:00,11.21,11.22,11.19,11.2,567600.0,8.2055,8.2128,8.1909,8.1982,567600.0
2014-07-23 13:30:00,11.21,11.21,11.2,11.2,238000.0,8.2055,8.2055,8.1982,8.1982,238000.0
2014-07-23 13:40:00,11.2,11.23,11.2,11.22,142000.0,8.1982,8.2201,8.1982,8.2128,142000.0
2014-07-23 13:50:00,11.22,11.22,11.2,11.21,484400.0,8.2128,8.2128,8.1982,8.2055,484400.0
2014-07-23 14:00:00,11.21,11.21,11.2,11.2,321600.0,8.2055,8.2055,8.1982,8.1982,321600.0
2014-07-23 14:10:00,11.2,11.21,11.15,11.18,507600.0,8.1982,8.2055,8.1616,8.1835,507600.0
2014-07-23 14:20:00,11.18,11.2,11.18,11.19,280000.0,8.1835,8.1982,8.1835,8.1909,280000.0
2014-07-23 14:30:00,11.19,11.22,11.19,11.21,360000.0,8.1909,8.2128,8.1909,8.2055,360000.0
2014-07-23 14:40:00,11.21,11.22,11.2,11.21,296800.0,8.2055,8.2128,8.1982,8.2055,296800.0
2014-07-23 14:50:00,11.21,11.22,11.21,11.22,251600.0,8.2055,8.2128,8.2055,8.2128,251600.0
2014-07-23 15:00:00,11.22,11.22,11.2,11.21,298800.0,8.2128,8.2128,8.1982,8.2055,298800.0
2014-07-23 15:10:00,11.21,11.21,11.18,11.18,234000.0,8.2055,8.2055,8.1835,8.1835,234000.0
2014-07-23 15:20:00,11.18,11.18,11.17,11.17,307200.0,8.1835,8.1835,8.1762,8.1762,307200.0
2014-07-23 15:30:00,11.17,11.17,11.15,11.17,344800.0,8.1762,8.1762,8.1616,8.1762,344800.0
2014-07-23 15:40:00,11.17,11.19,11.16,11.19,723600.0,8.1762,8.1909,8.1689,8.1909,723600.0
2014-07-23 15:50:00,11.19,11.19,11.18,11.18,836800.0,8.1909,8.1909,8.1835,8.1835,836800.0
2014-07-24 09:30:00,11.19,11.35,11.19,11.28,436000.0,8.1909,8.308,8.1909,8.2567,436000.0
2014-07-24 09:40:00,11.29,11.31,11.27,11.28,192800.0,8.2641,8.2787,8.2494,8.2567,192800.0
2014-07-24 09:50:00,11.28,11.3,11.26,11.27,267200.0,8.2567,8.2714,8.2421,8.2494,267200.0
2014-07-24 10:00:00,11.27,11.32,11.25,11.31,553200.0,8.2494,8.286,8.2348,8.2787,553200.0
2014-07-24 10:10:00,11.31,11.35,11.29,11.34,305600.0,8.2787,8.308,8.2641,8.3007,305600.0
2014-07-24 10:20:00,11.34,11.39,11.33,11.38,271600.0,8.3007,8.3373,8.2933,8.3299,271600.0
2014-07-24 10:30:00,11.38,11.39,11.34,11.35,195200.0,8.3299,8.3373,8.3007,8.308,195200.0
2014-07-24 10:40:00,11.35,11.38,11.35,11.36,122800.0,8.308,8.3299,8.308,8.3153,122800.0
2014-07-24 10:50:00,11.36,11.38,11.35,11.37,166000.0,8.3153,8.3299,8.308,8.3226,166000.0
2014-07-24 11:00:00,11.37,11.38,11.34,11.37,222000.0,8.3226,8.3299,8.3007,8.3226,222000.0
2014-07-24 11:10:00,11.37,11.38,11.36,11.37,209200.0,8.3226,8.3299,8.3153,8.3226,209200.0
2014-07-24 11:20:00,11.37,11.37,11.36,11.36,165600.0,8.3226,8.3226,8.3153,8.3153,165600.0
2014-07-24 11:30:00,11.36,11.41,11.36,11.4,202800.0,8.3153,8.3519,8.3153,8.3446,202800.0
2014-07-24 11:40:00,11.4,11.45,11.4,11.43,242800.0,8.3446,8.3812,8.3446,8.3665,242800.0
2014-07-24 11:50:00,11.43,11.45,11.43,11.45,210400.0,8.3665,8.3812,8.3665,8.3812,210400.0
2014-07-24 12:00:00,11.45,11.45,11.44,11.44,173200.0,8.3812,8.3812,8.3739,8.3739,173200.0
2014-07-24 12:10:00,11.44,11.45,11.42,11.43,190000.0,8.3739,8.3812,8.3592,8.3665,190000.0
2014-07-24 12:20:00,11.43,11.45,11.41,11.44,154400.0,8.3665,8.3812,8.3519,8.3739,154400.0
2014-07-24 12:30:00,11.44,11.45,11.43,11.44,165200.0,8.3739,8.3812,8.3665,8.3739,165200.0
2014-07-24 12:40:00,11.44,11.45,11.43,11.44,139200.0,8.3739,8.3812,8.3665,8.3739,139200.0
2014-07-24 12:50:00,11.44,11.47,11.44,11.47,156400.0,8.3739,8.3958,8.3739,8.3958,156400.0
2014-07-24 13:00:00,11.46,11.47,11.44,11.46,229200.0,8.3885,8.3958,8.3739,8.3885,229200.0
2014-07-24 13:10:00,11.46,11.47,11.46,11.47,230800.0,8.3885,8.3958,8.3885,8.3958,230800.0
2014-07-24 13:20:00,11.47,11.47,11.46,11.47,275200.0,8.3958,8.3958,8.3885,8.3958,275200.0
2014-07-24 13:30:00,11.47,11.48,11.46,11.47,228800.0,8.3958,8.4031,8.3885,8.3958,228800.0
2014-07-24 13:40:00,11.47,11.49,11.45,11.45,418400.0,8.3958,8.4105,8.3812,8.3812,418400.0
2014-07-24 13:50:00,11.45,11.49,11.44,11.49,184400.0,8.3812,8.4105,8.3739,8.4105,184400.0
2014-07-24 14:00:00,11.49,11.51,11.49,11.51,244000.0,8.4105,8.4251,8.4105,8.4251,244000.0
2014-07-24 14:10:00,11.51,11.51,11.49,11.5,262000.0,8.4251,8.4251,8.4105,8.4178,262000.0
2014-07-24 14:20:00,11.5,11.52,11.48,11.51,149600.0,8.4178,8.4324,8.4031,8.4251,149600.0
2014-07-24 14:30:00,11.51,11.52,11.5,11.52,267600.0,8.4251,8.4324,8.4178,8.4324,267600.0
2014-07-24 14:40:00,11.51,11.52,11.51,11.52,209600.0,8.4251,8.4324,8.4251,8.4324,209600.0
2014-07-24 14:50:00,11.52,11.52,11.5,11.51,174000.0,8.4324,8.4324,8.4178,8.4251,174000.0
2014-07-24 15:00:00,11.51,11.54,11.5,11.54,400400.0,8.4251,8.4471,8.4178,8.4471,400400.0
2014-07-24 15:10:00,11.54,11.54,11.53,11.54,283200.0,8.4471,8.4471,8.4397,8.4471,283200.0
2014-07-24 15:20:00,11.54,11.55,11.54,11.54,252400.0,8.4471,8.4544,8.4471,8.4471,252400.0
2014-07-24 15:30:00,11.54,11.55,11.53,11.53,387200.0,8.4471,8.4544,8.4397,8.4397,387200.0
2014-07-24 15:40:00,11.53,11.54,11.52,11.53,542000.0,8.4397,8.4471,8.4324,8.4397,542000.0
2014-07-24 15:50:00,11.53,11.54,11.52,11.52,884000.0,8.4397,8.4471,8.4324,8.4324,884000.0
2014-07-25 09:30:00,11.47,11.49,11.41,11.45,647200.0,8.3958,8.4105,8.3519,8.3812,647200.0
2014-07-25 09:40:00,11.46,11.48,11.45,11.47,62400.0,8.3885,8.4031,8.3812,8.3958,62400.0
2014-07-25 09:50:00,11.47,11.5,11.47,11.49,128800.0,8.3958,8.4178,8.3958,8.4105,128800.0
2014-07-25 10:00:00,11.49,11.49,11.45,11.47,128000.0,8.4105,8.4105,8.3812,8.3958,128000.0
2014-07-25 10:10:00,11.47,11.51,11.46,11.5,181200.0,8.3958,8.4251,8.3885,8.4178,181200.0
2014-07-25 10:20:00,11.51,11.52,11.5,11.5,99200.0,8.4251,8.4324,8.4178,8.4178,99200.0
2014-07-25 10:30:00,11.51,11.52,11.49,11.49,107600.0,8.4251,8.4324,8.4105,8.4105,107600.0
2014-07-25 10:40:00,11.49,11.49,11.47,11.48,88800.0,8.4105,8.4105,8.3958,8.4031,88800.0
2014-07-25 10:50:00,11.48,11.51,11.47,11.49,179200.0,8.4031,8.4251,8.3958,8.4105,179200.0
2014-07-25 11:00:00,11.48,11.5,11.48,11.5,90800.0,8.4031,8.4178,8.4031,8.4178,90800.0
2014-07-25 11:10:00,11.49,11.5,11.48,11.49,57600.0,8.4105,8.4178,8.4031,8.4105,57600.0
2014-07-25 11:20:00,11.49,11.5,11.47,11.49,95600.0,8.4105,8.4178,8.3958,8.4105,95600.0
2014-07-25 11:30:00,11.49,11.5,11.49,11.49,38800.0,8.4105,8.4178,8.4105,8.4105,38800.0
2014-07-25 11:40:00,11.49,11.5,11.49,11.5,80400.0,8.4105,8.4178,8.4105,8.4178,80400.0
2014-07-25 11:50:00,11.5,11.5,11.48,11.49,93600.0,8.4178,8.4178,8.4031,8.4105,93600.0
2014-07-25 12:00:00,11.49,11.49,11.47,11.47,74800.0,8.4105,8.4105,8.3958,8.3958,74800.0
2014-07-25 12:10:00,11.47,11.48,11.46,11.48,58000.0,8.3958,8.4031,8.3885,8.4031,58000.0
2014-07-25 12:20:00,11.48,11.49,11.47,11.47,151200.0,8.4031,8.4105,8.3958,8.3958,151200.0
2014-07-25 12:30:00,11.47,11.48,11.47,11.47,54400.0,8.3958,8.4031,8.3958,8.3958,54400.0
2014-07-25 12:40:00,11.47,11.49,11.47,11.48,81600.0,8.3958,8.4105,8.3958,8.4031,81600.0
2014-07-25 12:50:00,11.49,11.49,11.47,11.47,48000.0,8.4105,8.4105,8.3958,8.3958,48000.0
2014-07-25 13:00:00,11.47,11.49,11.46,11.49,115600.0,8.3958,8.4105,8.3885,8.4105,115600.0
2014-07-25 13:10:00,11.49,11.49,11.47,11.48,49600.0,8.4105,8.4105,8.3958,8.4031,49600.0
2014-07-25 13:20:00,11.48,11.48,11.45,11.46,108800.0,8.4031,8.4031,8.3812,8.3885,108800.0
2014-07-25 13:30:00,11.46,11.47,11.45,11.46,120400.0,8.3885,8.3958,8.3812,8.3885,120400.0
2014-07-25 13:40:00,11.46,11.46,11.44,11.45,69600.0,8.3885,8.3885,8.3739,8.3812,69600.0
2014-07-25 13:50:00,11.45,11.46,11.43,11.43,94000.0,8.3812,8.3885,8.3665,8.3665,94000.0
2014-07-25 14:00:00,11.43,11.43,11.41,11.41,131600.0,8.3665,8.3665,8.3519,8.3519,131600.0
2014-07-25 14:10:00,11.41,11.42,11.41,11.41,97200.0,8.3519,8.3592,8.3519,8.3519,97200.0
2014-07-25 14:20:00,11.41,11.43,11.41,11.43,93600.0,8.3519,8.3665,8.3519,8.3665,93600.0
2014-07-25 14:30:00,11.43,11.44,11.43,11.44,90400.0,8.3665,8.3739,8.3665,8.3739,90400.0
2014-07-25 14:40:00,11.44,11.45,11.43,11.44,126400.0,8.3739,8.3812,8.3665,8.3739,126400.0
2014-07-25 14:50:00,11.43,11.43,11.41,11.41,99600.0,8.3665,8.3665,8.3519,8.3519,99600.0
2014-07-25 15:00:00,11.42,11.42,11.4,11.4,159600.0,8.3592,8.3592,8.3446,8.3446,159600.0
2014-07-25 15:10:00,11.4,11.41,11.4,11.4,179200.0,8.3446,8.3519,8.3446,8.3446,179200.0
2014-07-25 15:20:00,11.4,11.42,11.4,11.4,121600.0,8.3446,8.3592,8.3446,8.3446,121600.0
2014-07-25 15:30:00,11.41,11.41,11.4,11.4,141600.0,8.3519,8.3519,8.3446,8.3446,141600.0
2014-07-25 15:40:00,11.4,11.42,11.4,11.41,309600.0,8.3446,8.3592,8.3446,8.3519,309600.0
2014-07-25 15:50:00,11.41,11.42,11.41,11.42,424400.0,8.3519,8.3592,8.3519,8.3592,424400.0
2014-07-28 09:30:00,11.47,11.57,11.47,11.56,334800.0,8.3958,8.469,8.3958,8.4617,334800.0
2014-07-28 09:40:00,11.56,11.64,11.55,11.63,291600.0,8.4617,8.5203,8.4544,8.5129,291600.0
2014-07-28 09:50:00,11.62,11.63,11.59,11.59,242800.0,8.5056,8.5129,8.4837,8.4837,242800.0
2014-07-28 10:00:00,11.59,11.59,11.54,11.57,217200.0,8.4837,8.4837,8.4471,8.469,217200.0
2014-07-28 10:10:00,11.57,11.59,11.56,11.57,209200.0,8.469,8.4837,8.4617,8.469,209200.0
2014-07-28 10:20:00,11.57,11.59,11.56,11.56,102400.0,8.469,8.4837,8.4617,8.4617,102400.0
2014-07-28 10:30:00,11.56,11.57,11.53,11.57,302400.0,8.4617,8.469,8.4397,8.469,302400.0
2014-07-28 10:40:00,11.57,11.59,11.56,11.56,224400.0,8.469,8.4837,8.4617,8.4617,224400.0
2014-07-28 10:50:00,11.56,11.58,11.51,11.51,159600.0,8.4617,8.4763,8.4251,8.4251,159600.0
2014-07-28 11:00:00,11.51,11.52,11.5,11.51,282400.0,8.4251,8.4324,8.4178,8.4251,282400.0
2014-07-28 11:10:00,11.51,11.56,11.51,11.56,287200.0,8.4251,8.4617,8.4251,8.4617,287200.0
2014-07-28 11:20:00,11.56,11.58,11.56,11.57,214400.0,8.4617,8.4763,8.4617,8.469,214400.0
2014-07-28 11:30:00,11.57,11.58,11.56,11.57,138800.0,8.469,8.4763,8.4617,8.469,138800.0
2014-07-28 11:40:00,11.57,11.59,11.57,11.59,107600.0,8.469,8.4837,8.469,8.4837,107600.0
2014-07-28 11:50:00,11.59,11.61,11.59,11.6,72400.0,8.4837,8.4983,8.4837,8.491,72400.0
2014-07-28 12:00:00,11.6,11.61,11.55,11.57,80000.0,8.491,8.4983,8.4544,8.469,80000.0
2014-07-28 12:10:00,11.57,11.57,11.54,11.54,139600.0,8.469,8.469,8.4471,8.4471,139600.0
2014-07-28 12:20:00,11.54,11.54,11.52,11.53,80800.0,8.4471,8.4471,8.4324,8.4397,80800.0
2014-07-28 12:30:00,11.53,11.54,11.53,11.54,77200.0,8.4397,8.4471,8.4397,8.4471,77200.0
2014-07-28 12:40:00,11.54,11.56,11.54,11.55,94400.0,8.4471,8.4617,8.4471,8.4544,94400.0
2014-07-28 12:50:00,11.55,11.59,11.54,11.59,67200.0,8.4544,8.4837,8.4471,8.4837,67200.0
2014-07-28 13:00:00,11.59,11.6,11.58,11.59,68800.0,8.4837,8.491,8.4763,8.4837,68800.0
2014-07-28 13:10:00,11.59,11.61,11.58,11.59,136400.0,8.4837,8.4983,8.4763,8.4837,136400.0
2014-07-28 13:20:00,11.59,11.59,11.56,11.56,139200.0,8.4837,8.4837,8.4617,8.4617,139200.0
2014-07-28 13:30:00,11.56,11.57,11.55,11.56,79600.0,8.4617,8.469,8.4544,8.4617,79600.0
2014-07-28 13:40:00,11.56,11.58,11.55,11.56,62000.0,8.4617,8.4763,8.4544,8.4617,62000.0
2014-07-28 13:50:00,11.56,11.56,11.54,11.55,64800.0,8.4617,8.4617,8.4471,8.4544,64800.0
2014-07-28 14:00:00,11.55,11.55,11.54,11.54,42400.0,8.4544,8.4544,8.4471,8.4471,42400.0
2014-07-28 14:10:00,11.54,11.55,11.53,11.53,52400.0,8.4471,8.4544,8.4397,8.4397,52400.0
2014-07-28 14:20:00,11.53,11.54,11.52,11.53,81200.0,8.4397,8.4471,8.4324,8.4397,81200.0
2014-07-28 14:30:00,11.52,11.53,11.51,11.51,63600.0,8.4324,8.4397,8.4251,8.4251,63600.0
2014-07-28 14:40:00,11.51,11.51,11.49,11.49,63200.0,8.4251,8.4251,8.4105,8.4105,63200.0
2014-07-28 14:50:00,11.49,11.5,11.49,11.5,55200.0,8.4105,8.4178,8.4105,8.4178,55200.0
2014-07-28 15:00:00,11.5,11.5,11.48,11.49,90400.0,8.4178,8.4178,8.4031,8.4105,90400.0
2014-07-28 15:10:00,11.49,11.5,11.49,11.5,108800.0,8.4105,8.4178,8.4105,8.4178,108800.0
2014-07-28 15:20:00,11.5,11.5,11.49,11.49,76400.0,8.4178,8.4178,8.4105,8.4105,76400.0
2014-07-28 15:30:00,11.49,11.51,11.49,11.51,125600.0,8.4105,8.4251,8.4105,8.4251,125600.0
2014-07-28 15:40:00,11.51,11.53,11.51,11.52,225600.0,8.4251,8.4397,8.4251,8.4324,225600.0
2014-07-28 15:50:00,11.52,11.53,11.52,11.52,385200.0,8.4324,8.4397,8.4324,8.4324,385200.0
2014-07-29 09:30:00,11.52,11.59,11.5,11.58,212800.0,8.4324,8.4837,8.4178,8.4763,212800.0
2014-07-29 09:40:00,11.57,11.61,11.57,11.57,70800.0,8.469,8.4983,8.469,8.469,70800.0
2014-07-29 09:50:00,11.57,11.6,11.56,11.58,216000.0,8.469,8.491,8.4617,8.4763,216000.0
2014-07-29 10:00:00,11.58,11.62,11.58,11.61,122800.0,8.4763,8.5056,8.4763,8.4983,122800.0
2014-07-29 10:10:00,11.61,11.61,11.56,11.59,93200.0,8.4983,8.4983,8.4617,8.4837,93200.0
2014-07-29 10:20:00,11.59,11.63,11.58,11.61,268800.0,8.4837,8.5129,8.4763,8.4983,268800.0
2014-07-29 10:30:00,11.61,11.62,11.58,11.61,92000.0,8.4983,8.5056,8.4763,8.4983,92000.0
2014-07-29 10:40:00,11.61,11.65,11.61,11.62,94800.0,8.4983,8.5276,8.4983,8.5056,94800.0
2014-07-29 10:50:00,11.61,11.61,11.59,11.6,60000.0,8.4983,8.4983,8.4837,8.491,60000.0
2014-07-29 11:00:00,11.6,11.6,11.57,11.58,116800.0,8.491,8.491,8.469,8.4763,116800.0
2014-07-29 11:10:00,11.58,11.59,11.56,11.58,212000.0,8.4763,8.4837,8.4617,8.4763,212000.0
2014-07-29 11:20:00,11.58,11.6,11.58,11.58,70800.0,8.4763,8.491,8.4763,8.4763,70800.0
2014-07-29 11:30:00,11.58,11.58,11.56,11.58,130400.0,8.4763,8.4763,8.4617,8.4763,130400.0
2014-07-29 11:40:00,11.57,11.6,11.57,11.6,172000.0,8.469,8.491,8.469,8.491,172000.0
2014-07-29 11:50:00,11.61,11.62,11.59,11.62,94800.0,8.4983,8.5056,8.4837,8.5056,94800.0
2014-07-29 12:00:00,11.62,11.63,11.61,11.62,46800.0,8.5056,8.5129,8.4983,8.5056,46800.0
2014-07-29 12:10:00,11.62,11.63,11.62,11.63,64800.0,8.5056,8.5129,8.5056,8.5129,64800.0
2014-07-29 12:20:00,11.63,11.65,11.63,11.63,79200.0,8.5129,8.5276,8.5129,8.5129,79200.0
2014-07-29 12:30:00,11.63,11.63,11.62,11.63,72800.0,8.5129,8.5129,8.5056,8.5129,72800.0
2014-07-29 12:40:00,11.63,11.63,11.62,11.63,81200.0,8.5129,8.5129,8.5056,8.5129,81200.0
2014-07-29 12:50:00,11.63,11.63,11.62,11.63,62000.0,8.5129,8.5129,8.5056,8.5129,62000.0
2014-07-29 13:00:00,11.63,11.64,11.62,11.63,91600.0,8.5129,8.5203,8.5056,8.5129,91600.0
2014-07-29 13:10:00,11.63,11.64,11.62,11.63,77200.0,8.5129,8.5203,8.5056,8.5129,77200.0
2014-07-29 13:20:00,11.63,11.64,11.63,11.64,62400.0,8.5129,8.5203,8.5129,8.5203,62400.0
2014-07-29 13:30:00,11.64,11.64,11.63,11.64,149600.0,8.5203,8.5203,8.5129,8.5203,149600.0
2014-07-29 13:40:00,11.64,11.65,11.58,11.61,983600.0,8.5203,8.5276,8.4763,8.4983,983600.0
2014-07-29 13:50:00,11.61,11.62,11.28,11.42,3803200.0,8.4983,8.5056,8.2567,8.3592,3803200.0
2014-07-29 14:00:00,11.42,11.47,11.09,11.22,4428800.0,8.3592,8.3958,8.1177,8.2128,4428800.0
2014-07-29 14:10:00,11.22,11.33,10.64,10.64,6302800.0,8.2128,8.2933,7.7883,7.7883,6302800.0
2014-07-29 14:20:00,10.66,10.82,10.53,10.79,6001200.0,7.8029,7.92,7.7078,7.8981,6001200.0
2014-07-29 14:30:00,10.79,10.81,10.49,10.52,3580400.0,7.8981,7.9127,7.6785,7.7004,3580400.0
2014-07-29 14:40:00,10.51,10.77,10.47,10.7,2882800.0,7.6931,7.8834,7.6638,7.8322,2882800.0
2014-07-29 14:50:00,10.7,10.7,10.58,10.6,1561200.0,7.8322,7.8322,7.7444,7.759,1561200.0
2014-07-29 15:00:00,10.6,10.84,10.56,10.78,3206000.0,7.759,7.9347,7.7297,7.8908,3206000.0
2014-07-29 15:10:00,10.78,10.85,10.7,10.76,1749600.0,7.8908,7.942,7.8322,7.8761,1749600.0
2014-07-29 15:20:00,10.76,10.87,10.76,10.79,1484800.0,7.8761,7.9566,7.8761,7.8981,1484800.0
2014-07-29 15:30:00,10.79,10.87,10.79,10.86,1440400.0,7.8981,7.9566,7.8981,7.9493,1440400.0
2014-07-29 15:40:00,10.86,10.9,10.83,10.9,2138000.0,7.9493,7.9786,7.9274,7.9786,2138000.0
2014-07-29 15:50:00,10.9,10.91,10.84,10.86,3562400.0,7.9786,7.9859,7.9347,7.9493,3562400.0
2014-07-30 09:30:00,10.97,11.12,10.91,11.07,1071600.0,8.0298,8.1396,7.9859,8.103,1071600.0
2014-07-30 09:40:00,11.08,11.13,11.01,11.06,554000.0,8.1103,8.1469,8.0591,8.0957,554000.0
2014-07-30 09:50:00,11.06,11.06,10.99,11.02,848400.0,8.0957,8.0957,8.0445,8.0664,848400.0
2014-07-30 10:00:00,11.03,11.03,10.94,10.97,728000.0,8.0737,8.0737,8.0079,8.0298,728000.0
2014-07-30 10:10:00,10.97,10.98,10.94,10.96,380000.0,8.0298,8.0372,8.0079,8.0225,380000.0
2014-07-30 10:20:00,10.96,10.97,10.93,10.93,463200.0,8.0225,8.0298,8.0006,8.0006,463200.0
2014-07-30 10:30:00,10.93,10.94,10.9,10.92,304400.0,8.0006,8.0079,7.9786,7.9932,304400.0
2014-07-30 10:40:00,10.92,10.93,10.87,10.88,622000.0,7.9932,8.0006,7.9566,7.964,622000.0
2014-07-30 10:50:00,10.88,10.94,10.88,10.94,278400.0,7.964,8.0079,7.964,8.0079,278400.0
2014-07-30 11:00:00,10.94,10.94,10.91,10.94,238000.0,8.0079,8.0079,7.9859,8.0079,238000.0
2014-07-30 11:10:00,10.94,10.95,10.92,10.95,211600.0,8.0079,8.0152,7.9932,8.0152,211600.0
2014-07-30 11:20:00,10.95,10.96,10.94,10.95,296400.0,8.0152,8.0225,8.0079,8.0152,296400.0
2014-07-30 11:30:00,10.94,10.95,10.94,10.95,124400.0,8.0079,8.0152,8.0079,8.0152,124400.0
2014-07-30 11:40:00,10.94,10.95,10.85,10.85,795200.0,8.0079,8.0152,7.942,7.942,795200.0
2014-07-30 11:50:00,10.85,10.88,10.85,10.88,280800.0,7.942,7.964,7.942,7.964,280800.0
2014-07-30 12:00:00,10.88,10.88,10.84,10.86,244400.0,7.964,7.964,7.9347,7.9493,244400.0
2014-07-30 12:10:00,10.87,10.88,10.84,10.87,278400.0,7.9566,7.964,7.9347,7.9566,278400.0
2014-07-30 12:20:00,10.86,10.88,10.84,10.86,167200.0,7.9493,7.964,7.9347,7.9493,167200.0
2014-07-30 12:30:00,10.86,10.88,10.81,10.86,384400.0,7.9493,7.964,7.9127,7.9493,384400.0
2014-07-30 12:40:00,10.86,10.88,10.85,10.88,126000.0,7.9493,7.964,7.942,7.964,126000.0
2014-07-30 12:50:00,10.88,10.91,10.87,10.9,193200.0,7.964,7.9859,7.9566,7.9786,193200.0
2014-07-30 13:00:00,10.9,10.9,10.89,10.89,122000.0,7.9786,7.9786,7.9713,7.9713,122000.0
2014-07-30 13:10:00,10.89,10.91,10.89,10.89,100400.0,7.9713,7.9859,7.9713,7.9713,100400.0
2014-07-30 13:20:00,10.89,10.9,10.89,10.89,236400.0,7.9713,7.9786,7.9713,7.9713,236400.0
2014-07-30 13:30:00,10.89,10.89,10.81,10.81,943200.0,7.9713,7.9713,7.9127,7.9127,943200.0
2014-07-30 13:40:00,10.81,10.85,10.81,10.85,268400.0,7.9127,7.942,7.9127,7.942,268400.0
2014-07-30 13:50:00,10.85,10.86,10.81,10.82,366000.0,7.942,7.9493,7.9127,7.92,366000.0
2014-07-30 14:00:00,10.82,10.84,10.79,10.8,458800.0,7.92,7.9347,7.8981,7.9054,458800.0
2014-07-30 14:10:00,10.8,10.87,10.79,10.85,828400.0,7.9054,7.9566,7.8981,7.942,828400.0
2014-07-30 14:20:00,10.85,10.88,10.85,10.88,174000.0,7.942,7.964,7.942,7.964,174000.0
2014-07-30 14:30:00,10.88,10.88,10.87,10.88,154400.0,7.964,7.964,7.9566,7.964,154400.0
2014-07-30 14:40:00,10.88,10.88,10.86,10.88,239600.0,7.964,7.964,7.9493,7.964,239600.0
2014-07-30 14:50:00,10.87,10.88,10.86,10.87,130000.0,7.9566,7.964,7.9493,7.9566,130000.0
2014-07-30 15:00:00,10.87,10.89,10.86,10.89,201600.0,7.9566,7.9713,7.9493,7.9713,201600.0
2014-07-30 15:10:00,10.89,10.89,10.85,10.86,587600.0,7.9713,7.9713,7.942,7.9493,587600.0
2014-07-30 15:20:00,10.86,10.86,10.85,10.86,778400.0,7.9493,7.9493,7.942,7.9493,778400.0
2014-07-30 15:30:00,10.86,10.86,10.84,10.85,473200.0,7.9493,7.9493,7.9347,7.942,473200.0
2014-07-30 15:40:00,10.85,10.86,10.81,10.82,1377600.0,7.942,7.9493,7.9127,7.92,1377600.0
2014-07-30 15:50:00,10.83,10.83,10.77,10.79,3013200.0,7.9274,7.9274,7.8834,7.8981,3013200.0
2014-07-31 09:30:00,10.74,10.75,10.66,10.74,219200.0,7.8615,7.8688,7.8029,7.8615,219200.0
2014-07-31 09:40:00,10.72,10.76,10.71,10.74,131600.0,7.8468,7.8761,7.8395,7.8615,131600.0
2014-07-31 09:50:00,10.73,10.76,10.72,10.73,96400.0,7.8542,7.8761,7.8468,7.8542,96400.0
2014-07-31 10:00:00,10.73,10.75,10.66,10.67,206000.0,7.8542,7.8688,7.8029,7.8102,206000.0
2014-07-31 10:10:00,10.66,10.72,10.66,10.7,182800.0,7.8029,7.8468,7.8029,7.8322,182800.0
2014-07-31 10:20:00,10.71,10.74,10.71,10.72,112400.0,7.8395,7.8615,7.8395,7.8468,112400.0
2014-07-31 10:30:00,10.72,10.73,10.69,10.72,122400.0,7.8468,7.8542,7.8249,7.8468,122400.0
2014-07-31 10:40:00,10.71,10.72,10.71,10.72,107600.0,7.8395,7.8468,7.8395,7.8468,107600.0
2014-07-31 10:50:00,10.72,10.72,10.65,10.65,248000.0,7.8468,7.8468,7.7956,7.7956,248000.0
2014-07-31 11:00:00,10.65,10.67,10.65,10.67,136000.0,7.7956,7.8102,7.7956,7.8102,136000.0
2014-07-31 11:10:00,10.67,10.67,10.59,10.59,299200.0,7.8102,7.8102,7.7517,7.7517,299200.0
2014-07-31 11:20:00,10.59,10.61,10.55,10.55,291600.0,7.7517,7.7663,7.7224,7.7224,291600.0
2014-07-31 11:30:00,10.55,10.56,10.52,10.56,260800.0,7.7224,7.7297,7.7004,7.7297,260800.0
2014-07-31 11:40:00,10.56,10.56,10.49,10.49,265600.0,7.7297,7.7297,7.6785,7.6785,265600.0
2014-07-31 11:50:00,10.5,10.52,10.49,10.51,103600.0,7.6858,7.7004,7.6785,7.6931,103600.0
2014-07-31 12:00:00,10.51,10.54,10.5,10.54,99600.0,7.6931,7.7151,7.6858,7.7151,99600.0
2014-07-31 12:10:00,10.54,10.54,10.5,10.53,114400.0,7.7151,7.7151,7.6858,7.7078,114400.0
2014-07-31 12:20:00,10.53,10.53,10.51,10.52,94800.0,7.7078,7.7078,7.6931,7.7004,94800.0
2014-07-31 12:30:00,10.52,10.54,10.49,10.51,159200.0,7.7004,7.7151,7.6785,7.6931,159200.0
2014-07-31 12:40:00,10.5,10.54,10.49,10.54,110000.0,7.6858,7.7151,7.6785,7.7151,110000.0
2014-07-31 12:50:00,10.54,10.55,10.54,10.55,41600.0,7.7151,7.7224,7.7151,7.7224,41600.0
2014-07-31 13:00:00,10.55,10.56,10.54,10.56,62400.0,7.7224,7.7297,7.7151,7.7297,62400.0
2014-07-31 13:10:00,10.56,10.58,10.56,10.58,72800.0,7.7297,7.7444,7.7297,7.7444,72800.0
2014-07-31 13:20:00,10.58,10.58,10.57,10.58,126800.0,7.7444,7.7444,7.737,7.7444,126800.0
2014-07-31 13:30:00,10.58,10.61,10.58,10.61,95200.0,7.7444,7.7663,7.7444,7.7663,95200.0
2014-07-31 13:40:00,10.61,10.61,10.58,10.6,113200.0,7.7663,7.7663,7.7444,7.759,113200.0
2014-07-31 13:50:00,10.6,10.6,10.59,10.6,82000.0,7.759,7.759,7.7517,7.759,82000.0
2014-07-31 14:00:00,10.6,10.63,10.6,10.63,138800.0,7.759,7.781,7.759,7.781,138800.0
2014-07-31 14:10:00,10.63,10.65,10.62,10.62,172800.0,7.781,7.7956,7.7736,7.7736,172800.0
2014-07-31 14:20:00,10.62,10.63,10.6,10.63,118800.0,7.7736,7.781,7.759,7.781,118800.0
2014-07-31 14:30:00,10.64,10.64,10.61,10.62,85600.0,7.7883,7.7883,7.7663,7.7736,85600.0
2014-07-31 14:40:00,10.61,10.62,10.59,10.59,117200.0,7.7663,7.7736,7.7517,7.7517,117200.0
2014-07-31 14:50:00,10.59,10.6,10.58,10.59,101200.0,7.7517,7.759,7.7444,7.7517,101200.0
2014-07-31 15:00:00,10.59,10.59,10.56,10.56,201600.0,7.7517,7.7517,7.7297,7.7297,201600.0
2014-07-31 15:10:00,10.56,10.56,10.54,10.55,267200.0,7.7297,7.7297,7.7151,7.7224,267200.0
2014-07-31 15:20:00,10.55,10.55,10.53,10.54,195200.0,7.7224,7.7224,7.7078,7.7151,195200.0
2014-07-31 15:30:00,10.54,10.56,10.54,10.56,382800.0,7.7151,7.7297,7.7151,7.7297,382800.0
2014-07-31 15:40:00,10.56,10.56,10.51,10.52,605600.0,7.7297,7.7297,7.6931,7.7004,605600.0
2014-07-31 15:50:00,10.52,10.52,10.49,10.49,1180800.0,7.7004,7.7004,7.6785,7.6785,1180800.0
2014-08-01 09:30:00,10.5,10.64,10.45,10.63,411200.0,7.6858,7.7883,7.6492,7.781,411200.0
2014-08-01 09:40:00,10.63,10.63,10.49,10.49,247200.0,7.781,7.781,7.6785,7.6785,247200.0
2014-08-01 09:50:00,10.49,10.52,10.47,10.51,294000.0,7.6785,7.7004,7.6638,7.6931,294000.0
2014-08-01 10:00:00,10.52,10.52,10.44,10.44,161200.0,7.7004,7.7004,7.6419,7.6419,161200.0
2014-08-01 10:10:00,10.45,10.45,10.38,10.39,155200.0,7.6492,7.6492,7.598,7.6053,155200.0
2014-08-01 10:20:00,10.39,10.4,10.36,10.37,229600.0,7.6053,7.6126,7.5833,7.5906,229600.0
2014-08-01 10:30:00,10.37,10.37,10.34,10.36,142400.0,7.5906,7.5906,7.5687,7.5833,142400.0
2014-08-01 10:40:00,10.36,10.37,10.33,10.33,205600.0,7.5833,7.5906,7.5614,7.5614,205600.0
2014-08-01 10:50:00,10.34,10.38,10.33,10.37,219200.0,7.5687,7.598,7.5614,7.5906,219200.0
2014-08-01 11:00:00,10.37,10.38,10.34,10.34,387200.0,7.5906,7.598,7.5687,7.5687,387200.0
2014-08-01 11:10:00,10.34,10.34,10.3,10.31,586800.0,7.5687,7.5687,7.5394,7.5467,586800.0
2014-08-01 11:20:00,10.31,10.32,10.29,10.31,322400.0,7.5467,7.554,7.5321,7.5467,322400.0
2014-08-01 11:30:00,10.31,10.31,10.27,10.28,329200.0,7.5467,7.5467,7.5174,7.5248,329200.0
2014-08-01 11:40:00,10.29,10.3,10.27,10.28,173200.0,7.5321,7.5394,7.5174,7.5248,173200.0
2014-08-01 11:50:00,10.28,10.29,10.27,10.28,217200.0,7.5248,7.5321,7.5174,7.5248,217200.0
2014-08-01 12:00:00,10.28,10.31,10.28,10.3,80400.0,7.5248,7.5467,7.5248,7.5394,80400.0
2014-08-01 12:10:00,10.3,10.33,10.3,10.33,118800.0,7.5394,7.5614,7.5394,7.5614,118800.0
2014-08-01 12:20:00,10.33,10.35,10.31,10.31,107600.0,7.5614,7.576,7.5467,7.5467,107600.0
2014-08-01 12:30:00,10.31,10.32,10.28,10.28,195600.0,7.5467,7.554,7.5248,7.5248,195600.0
2014-08-01 12:40:00,10.28,10.3,10.28,10.28,49200.0,7.5248,7.5394,7.5248,7.5248,49200.0
2014-08-01 12:50:00,10.28,10.3,10.27,10.29,129200.0,7.5248,7.5394,7.5174,7.5321,129200.0
2014-08-01 13:00:00,10.29,10.3,10.28,10.3,63600.0,7.5321,7.5394,7.5248,7.5394,63600.0
2014-08-01 13:10:00,10.3,10.31,10.29,10.3,94800.0,7.5394,7.5467,7.5321,7.5394,94800.0
2014-08-01 13:20:00,10.3,10.31,10.29,10.31,180800.0,7.5394,7.5467,7.5321,7.5467,180800.0
2014-08-01 13:30:00,10.3,10.32,10.29,10.31,116000.0,7.5394,7.554,7.5321,7.5467,116000.0
2014-08-01 13:40:00,10.31,10.33,10.3,10.32,84800.0,7.5467,7.5614,7.5394,7.554,84800.0
2014-08-01 13:50:00,10.31,10.34,10.31,10.33,113600.0,7.5467,7.5687,7.5467,7.5614,113600.0
2014-08-01 14:00:00,10.34,10.35,10.31,10.35,156400.0,7.5687,7.576,7.5467,7.576,156400.0
2014-08-01 14:10:00,10.35,10.36,10.34,10.36,83600.0,7.576,7.5833,7.5687,7.5833,83600.0
2014-08-01 14:20:00,10.36,10.37,10.32,10.33,276800.0,7.5833,7.5906,7.554,7.5614,276800.0
2014-08-01 14:30:00,10.33,10.34,10.3,10.3,199600.0,7.5614,7.5687,7.5394,7.5394,199600.0
2014-08-01 14:40:00,10.3,10.31,10.27,10.29,229200.0,7.5394,7.5467,7.5174,7.5321,229200.0
2014-08-01 14:50:00,10.3,10.31,10.29,10.3,135600.0,7.5394,7.5467,7.5321,7.5394,135600.0
2014-08-01 15:00:00,10.31,10.33,10.3,10.31,175600.0,7.5467,7.5614,7.5394,7.5467,175600.0
2014-08-01 15:10:00,10.32,10.33,10.31,10.31,183200.0,7.554,7.5614,7.5467,7.5467,183200.0
2014-08-01 15:20:00,10.31,10.33,10.3,10.3,238800.0,7.5467,7.5614,7.5394,7.5394,238800.0
2014-08-01 15:30:00,10.3,10.3,10.29,10.3,301600.0,7.5394,7.5394,7.5321,7.5394,301600.0
2014-08-01 15:40:00,10.3,10.31,10.28,10.3,548400.0,7.5394,7.5467,7.5248,7.5394,548400.0
2014-08-01 15:50:00,10.3,10.31,10.29,10.3,766800.0,7.5394,7.5467,7.5321,7.5394,766800.0
2014-08-04 09:30:00,10.34,10.5,10.34,10.49,236000.0,7.5687,7.6858,7.5687,7.6785,236000.0
2014-08-04 09:40:00,10.49,10.52,10.44,10.52,188400.0,7.6785,7.7004,7.6419,7.7004,188400.0
2014-08-04 09:50:00,10.52,10.53,10.48,10.51,108000.0,7.7004,7.7078,7.6712,7.6931,108000.0
2014-08-04 10:00:00,10.51,10.51,10.44,10.44,196000.0,7.6931,7.6931,7.6419,7.6419,196000.0
2014-08-04 10:10:00,10.45,10.45,10.42,10.44,166400.0,7.6492,7.6492,7.6272,7.6419,166400.0
2014-08-04 10:20:00,10.43,10.45,10.42,10.42,144400.0,7.6346,7.6492,7.6272,7.6272,144400.0
2014-08-04 10:30:00,10.42,10.43,10.37,10.38,490400.0,7.6272,7.6346,7.5906,7.598,490400.0
2014-08-04 10:40:00,10.38,10.4,10.38,10.39,246800.0,7.598,7.6126,7.598,7.6053,246800.0
2014-08-04 10:50:00,10.39,10.39,10.37,10.38,337200.0,7.6053,7.6053,7.5906,7.598,337200.0
2014-08-04 11:00:00,10.38,10.38,10.35,10.38,159600.0,7.598,7.598,7.576,7.598,159600.0
2014-08-04 11:10:00,10.38,10.38,10.37,10.38,246800.0,7.598,7.598,7.5906,7.598,246800.0
2014-08-04 11:20:00,10.38,10.38,10.35,10.36,214400.0,7.598,7.598,7.576,7.5833,214400.0
2014-08-04 11:30:00,10.36,10.37,10.35,10.37,234800.0,7.5833,7.5906,7.576,7.5906,234800.0
2014-08-04 11:40:00,10.37,10.37,10.34,10.37,306400.0,7.5906,7.5906,7.5687,7.5906,306400.0
2014-08-04 11:50:00,10.37,10.37,10.35,10.36,467600.0,7.5906,7.5906,7.576,7.5833,467600.0
2014-08-04 12:00:00,10.36,10.38,10.36,10.37,154000.0,7.5833,7.598,7.5833,7.5906,154000.0
2014-08-04 12:10:00,10.37,10.37,10.35,10.35,176000.0,7.5906,7.5906,7.576,7.576,176000.0
2014-08-04 12:20:00,10.35,10.41,10.35,10.4,313200.0,7.576,7.6199,7.576,7.6126,313200.0
2014-08-04 12:30:00,10.4,10.42,10.38,10.39,88800.0,7.6126,7.6272,7.598,7.6053,88800.0
2014-08-04 12:40:00,10.38,10.39,10.38,10.38,88000.0,7.598,7.6053,7.598,7.598,88000.0
2014-08-04 12:50:00,10.38,10.38,10.38,10.38,178800.0,7.598,7.598,7.598,7.598,178800.0
2014-08-04 13:00:00,10.38,10.38,10.34,10.35,177600.0,7.598,7.598,7.5687,7.576,177600.0
2014-08-04 13:10:00,10.35,10.36,10.33,10.36,166400.0,7.576,7.5833,7.5614,7.5833,166400.0
2014-08-04 13:20:00,10.36,10.37,10.36,10.37,79200.0,7.5833,7.5906,7.5833,7.5906,79200.0
2014-08-04 13:30:00,10.36,10.37,10.36,10.36,95600.0,7.5833,7.5906,7.5833,7.5833,95600.0
2014-08-04 13:40:00,10.36,10.42,10.36,10.42,244400.0,7.5833,7.6272,7.5833,7.6272,244400.0
2014-08-04 13:50:00,10.42,10.42,10.4,10.4,129200.0,7.6272,7.6272,7.6126,7.6126,129200.0
2014-08-04 14:00:00,10.4,10.4,10.4,10.4,88400.0,7.6126,7.6126,7.6126,7.6126,88400.0
2014-08-04 14:10:00,10.4,10.4,10.38,10.39,520400.0,7.6126,7.6126,7.598,7.6053,520400.0
2014-08-04 14:20:00,10.4,10.41,10.39,10.41,264000.0,7.6126,7.6199,7.6053,7.6199,264000.0
2014-08-04 14:30:00,10.4,10.44,10.4,10.41,176400.0,7.6126,7.6419,7.6126,7.6199,176400.0
2014-08-04 14:40:00,10.41,10.44,10.4,10.43,215600.0,7.6199,7.6419,7.6126,7.6346,215600.0
2014-08-04 14:50:00,10.43,10.43,10.4,10.42,268400.0,7.6346,7.6346,7.6126,7.6272,268400.0
2014-08-04 15:00:00,10.42,10.43,10.42,10.43,153600.0,7.6272,7.6346,7.6272,7.6346,153600.0
2014-08-04 15:10:00,10.43,10.43,10.42,10.43,292400.0,7.6346,7.6346,7.6272,7.6346,292400.0
2014-08-04 15:20:00,10.43,10.43,10.41,10.42,738800.0,7.6346,7.6346,7.6199,7.6272,738800.0
2014-08-04 15:30:00,10.42,10.44,10.41,10.44,365600.0,7.6272,7.6419,7.6199,7.6419,365600.0
2014-08-04 15:40:00,10.44,10.46,10.43,10.44,380000.0,7.6419,7.6565,7.6346,7.6419,380000.0
2014-08-04 15:50:00,10.44,10.45,10.42,10.43,662800.0,7.6419,7.6492,7.6272,7.6346,662800.0
2014-08-05 09:30:00,10.38,10.41,10.31,10.4,176000.0,7.598,7.6199,7.5467,7.6126,176000.0
2014-08-05 09:40:00,10.41,10.46,10.37,10.38,240400.0,7.6199,7.6565,7.5906,7.598,240400.0
2014-08-05 09:50:00,10.38,10.41,10.37,10.38,223200.0,7.598,7.6199,7.5906,7.598,223200.0
2014-08-05 10:00:00,10.39,10.4,10.37,10.39,130400.0,7.6053,7.6126,7.5906,7.6053,130400.0
2014-08-05 10:10:00,10.4,10.43,10.4,10.41,70400.0,7.6126,7.6346,7.6126,7.6199,70400.0
2014-08-05 10:20:00,10.42,10.46,10.41,10.45,60400.0,7.6272,7.6565,7.6199,7.6492,60400.0
2014-08-05 10:30:00,10.46,10.49,10.45,10.48,41600.0,7.6565,7.6785,7.6492,7.6712,41600.0
2014-08-05 10:40:00,10.48,10.51,10.47,10.5,50000.0,7.6712,7.6931,7.6638,7.6858,50000.0
2014-08-05 10:50:00,10.5,10.5,10.48,10.49,39200.0,7.6858,7.6858,7.6712,7.6785,39200.0
2014-08-05 11:00:00,10.49,10.49,10.46,10.46,62400.0,7.6785,7.6785,7.6565,7.6565,62400.0
2014-08-05 11:10:00,10.46,10.49,10.46,10.47,142800.0,7.6565,7.6785,7.6565,7.6638,142800.0
2014-08-05 11:20:00,10.47,10.47,10.46,10.47,38800.0,7.6638,7.6638,7.6565,7.6638,38800.0
2014-08-05 11:30:00,10.46,10.47,10.45,10.45,66000.0,7.6565,7.6638,7.6492,7.6492,66000.0
2014-08-05 11:40:00,10.46,10.47,10.44,10.44,54800.0,7.6565,7.6638,7.6419,7.6419,54800.0
2014-08-05 11:50:00,10.44,10.47,10.43,10.45,113600.0,7.6419,7.6638,7.6346,7.6492,113600.0
2014-08-05 12:00:00,10.44,10.46,10.44,10.45,30400.0,7.6419,7.6565,7.6419,7.6492,30400.0
2014-08-05 12:10:00,10.44,10.45,10.43,10.44,61600.0,7.6419,7.6492,7.6346,7.6419,61600.0
2014-08-05 12:20:00,10.44,10.44,10.39,10.4,111600.0,7.6419,7.6419,7.6053,7.6126,111600.0
2014-08-05 12:30:00,10.4,10.41,10.4,10.4,68000.0,7.6126,7.6199,7.6126,7.6126,68000.0
2014-08-05 12:40:00,10.4,10.42,10.4,10.41,40000.0,7.6126,7.6272,7.6126,7.6199,40000.0
2014-08-05 12:50:00,10.42,10.42,10.41,10.42,28800.0,7.6272,7.6272,7.6199,7.6272,28800.0
2014-08-05 13:00:00,10.42,10.42,10.39,10.39,221600.0,7.6272,7.6272,7.6053,7.6053,221600.0
2014-08-05 13:10:00,10.38,10.41,10.38,10.4,48400.0,7.598,7.6199,7.598,7.6126,48400.0
2014-08-05 13:20:00,10.4,10.4,10.38,10.4,78400.0,7.6126,7.6126,7.598,7.6126,78400.0
2014-08-05 13:30:00,10.39,10.39,10.34,10.34,91200.0,7.6053,7.6053,7.5687,7.5687,91200.0
2014-08-05 13:40:00,10.34,10.35,10.32,10.34,396400.0,7.5687,7.576,7.554,7.5687,396400.0
2014-08-05 13:50:00,10.34,10.35,10.34,10.34,75200.0,7.5687,7.576,7.5687,7.5687,75200.0
2014-08-05 14:00:00,10.34,10.34,10.31,10.31,220800.0,7.5687,7.5687,7.5467,7.5467,220800.0
2014-08-05 14:10:00,10.31,10.34,10.31,10.32,135600.0,7.5467,7.5687,7.5467,7.554,135600.0
2014-08-05 14:20:00,10.32,10.33,10.29,10.33,142400.0,7.554,7.5614,7.5321,7.5614,142400.0
2014-08-05 14:30:00,10.33,10.34,10.31,10.31,151600.0,7.5614,7.5687,7.5467,7.5467,151600.0
2014-08-05 14:40:00,10.31,10.32,10.31,10.31,98800.0,7.5467,7.554,7.5467,7.5467,98800.0
2014-08-05 14:50:00,10.32,10.33,10.31,10.31,78000.0,7.554,7.5614,7.5467,7.5467,78000.0
2014-08-05 15:00:00,10.31,10.32,10.31,10.31,182800.0,7.5467,7.554,7.5467,7.5467,182800.0
2014-08-05 15:10:00,10.31,10.33,10.31,10.33,176800.0,7.5467,7.5614,7.5467,7.5614,176800.0
2014-08-05 15:20:00,10.33,10.34,10.31,10.31,190400.0,7.5614,7.5687,7.5467,7.5467,190400.0
2014-08-05 15:30:00,10.31,10.35,10.31,10.34,226800.0,7.5467,7.576,7.5467,7.5687,226800.0
2014-08-05 15:40:00,10.34,10.35,10.32,10.32,448400.0,7.5687,7.576,7.554,7.554,448400.0
2014-08-05 15:50:00,10.32,10.33,10.31,10.33,1335200.0,7.554,7.5614,7.5467,7.5614,1335200.0
2014-08-06 09:30:00,10.26,10.32,10.22,10.29,254400.0,7.5101,7.554,7.4808,7.5321,254400.0
2014-08-06 09:40:00,10.3,10.44,10.3,10.43,322000.0,7.5394,7.6419,7.5394,7.6346,322000.0
2014-08-06 09:50:00,10.42,10.46,10.42,10.43,82400.0,7.6272,7.6565,7.6272,7.6346,82400.0
2014-08-06 10:00:00,10.43,10.44,10.38,10.42,243200.0,7.6346,7.6419,7.598,7.6272,243200.0
2014-08-06 10:10:00,10.42,10.42,10.37,10.38,234800.0,7.6272,7.6272,7.5906,7.598,234800.0
2014-08-06 10:20:00,10.38,10.4,10.37,10.39,192400.0,7.598,7.6126,7.5906,7.6053,192400.0
2014-08-06 10:30:00,10.4,10.4,10.38,10.39,78000.0,7.6126,7.6126,7.598,7.6053,78000.0
2014-08-06 10:40:00,10.4,10.4,10.38,10.38,66000.0,7.6126,7.6126,7.598,7.598,66000.0
2014-08-06 10:50:00,10.38,10.39,10.38,10.39,85200.0,7.598,7.6053,7.598,7.6053,85200.0
2014-08-06 11:00:00,10.39,10.39,10.38,10.39,94400.0,7.6053,7.6053,7.598,7.6053,94400.0
2014-08-06 11:10:00,10.39,10.4,10.38,10.39,56000.0,7.6053,7.6126,7.598,7.6053,56000.0
2014-08-06 11:20:00,10.39,10.4,10.38,10.38,118000.0,7.6053,7.6126,7.598,7.598,118000.0
2014-08-06 11:30:00,10.38,10.38,10.36,10.37,153200.0,7.598,7.598,7.5833,7.5906,153200.0
2014-08-06 11:40:00,10.37,10.4,10.37,10.39,54800.0,7.5906,7.6126,7.5906,7.6053,54800.0
2014-08-06 11:50:00,10.39,10.4,10.38,10.39,73200.0,7.6053,7.6126,7.598,7.6053,73200.0
2014-08-06 12:00:00,10.39,10.41,10.38,10.41,88800.0,7.6053,7.6199,7.598,7.6199,88800.0
2014-08-06 12:10:00,10.4,10.4,10.37,10.38,60800.0,7.6126,7.6126,7.5906,7.598,60800.0
2014-08-06 12:20:00,10.38,10.38,10.37,10.38,123200.0,7.598,7.598,7.5906,7.598,123200.0
2014-08-06 12:30:00,10.38,10.39,10.37,10.38,226800.0,7.598,7.6053,7.5906,7.598,226800.0
2014-08-06 12:40:00,10.38,10.38,10.36,10.38,542800.0,7.598,7.598,7.5833,7.598,542800.0
2014-08-06 12:50:00,10.38,10.38,10.37,10.38,77200.0,7.598,7.598,7.5906,7.598,77200.0
2014-08-06 13:00:00,10.38,10.38,10.35,10.35,174800.0,7.598,7.598,7.576,7.576,174800.0
2014-08-06 13:10:00,10.35,10.35,10.34,10.35,67200.0,7.576,7.576,7.5687,7.576,67200.0
2014-08-06 13:20:00,10.35,10.36,10.34,10.35,172400.0,7.576,7.5833,7.5687,7.576,172400.0
2014-08-06 13:30:00,10.35,10.38,10.35,10.38,77600.0,7.576,7.598,7.576,7.598,77600.0
2014-08-06 13:40:00,10.38,10.38,10.37,10.37,59600.0,7.598,7.598,7.5906,7.5906,59600.0
2014-08-06 13:50:00,10.37,10.37,10.35,10.36,61600.0,7.5906,7.5906,7.576,7.5833,61600.0
2014-08-06 14:00:00,10.36,10.38,10.35,10.38,79600.0,7.5833,7.598,7.576,7.598,79600.0
2014-08-06 14:10:00,10.38,10.38,10.37,10.38,39200.0,7.598,7.598,7.5906,7.598,39200.0
2014-08-06 14:20:00,10.37,10.38,10.37,10.38,42400.0,7.5906,7.598,7.5906,7.598,42400.0
2014-08-06 14:30:00,10.38,10.38,10.37,10.38,93600.0,7.598,7.598,7.5906,7.598,93600.0
2014-08-06 14:40:00,10.38,10.4,10.38,10.38,66000.0,7.598,7.6126,7.598,7.598,66000.0
2014-08-06 14:50:00,10.38,10.38,10.37,10.38,72000.0,7.598,7.598,7.5906,7.598,72000.0
2014-08-06 15:00:00,10.38,10.39,10.37,10.38,67200.0,7.598,7.6053,7.5906,7.598,67200.0
2014-08-06 15:10:00,10.38,10.38,10.37,10.38,93200.0,7.598,7.598,7.5906,7.598,93200.0
2014-08-06 15:20:00,10.38,10.38,10.37,10.38,112400.0,7.598,7.598,7.5906,7.598,112400.0
2014-08-06 15:30:00,10.38,10.39,10.38,10.38,151200.0,7.598,7.6053,7.598,7.598,151200.0
2014-08-06 15:40:00,10.38,10.39,10.38,10.39,182800.0,7.598,7.6053,7.598,7.6053,182800.0
2014-08-06 15:50:00,10.39,10.4,10.38,10.38,481600.0,7.6053,7.6126,7.598,7.598,481600.0
2014-08-07 09:30:00,10.44,10.49,10.41,10.46,87200.0,7.6419,7.6785,7.6199,7.6565,87200.0
2014-08-07 09:40:00,10.46,10.49,10.46,10.46,48400.0,7.6565,7.6785,7.6565,7.6565,48400.0
2014-08-07 09:50:00,10.46,10.48,10.45,10.46,69200.0,7.6565,7.6712,7.6492,7.6565,69200.0
2014-08-07 10:00:00,10.46,10.47,10.42,10.42,76400.0,7.6565,7.6638,7.6272,7.6272,76400.0
2014-08-07 10:10:00,10.42,10.43,10.38,10.38,70400.0,7.6272,7.6346,7.598,7.598,70400.0
2014-08-07 10:20:00,10.38,10.39,10.38,10.38,110800.0,7.598,7.6053,7.598,7.598,110800.0
2014-08-07 10:30:00,10.38,10.41,10.38,10.4,40400.0,7.598,7.6199,7.598,7.6126,40400.0
2014-08-07 10:40:00,10.4,10.4,10.36,10.37,356400.0,7.6126,7.6126,7.5833,7.5906,356400.0
2014-08-07 10:50:00,10.37,10.38,10.33,10.37,105200.0,7.5906,7.598,7.5614,7.5906,105200.0
2014-08-07 11:00:00,10.38,10.38,10.33,10.34,155200.0,7.598,7.598,7.5614,7.5687,155200.0
2014-08-07 11:10:00,10.33,10.33,10.31,10.33,66800.0,7.5614,7.5614,7.5467,7.5614,66800.0
2014-08-07 11:20:00,10.34,10.35,10.34,10.35,40000.0,7.5687,7.576,7.5687,7.576,40000.0
2014-08-07 11:30:00,10.35,10.37,10.35,10.36,78800.0,7.576,7.5906,7.576,7.5833,78800.0
2014-08-07 11:40:00,10.36,10.37,10.33,10.34,61600.0,7.5833,7.5906,7.5614,7.5687,61600.0
2014-08-07 11:50:00,10.34,10.35,10.32,10.33,132000.0,7.5687,7.576,7.554,7.5614,132000.0
2014-08-07 12:00:00,10.33,10.34,10.31,10.34,46800.0,7.5614,7.5687,7.5467,7.5687,46800.0
2014-08-07 12:10:00,10.34,10.34,10.3,10.31,74400.0,7.5687,7.5687,7.5394,7.5467,74400.0
2014-08-07 12:20:00,10.3,10.32,10.3,10.31,48000.0,7.5394,7.554,7.5394,7.5467,48000.0
2014-08-07 12:30:00,10.31,10.31,10.3,10.31,85200.0,7.5467,7.5467,7.5394,7.5467,85200.0
2014-08-07 12:40:00,10.31,10.31,10.3,10.31,46400.0,7.5467,7.5467,7.5394,7.5467,46400.0
2014-08-07 12:50:00,10.31,10.31,10.3,10.3,85600.0,7.5467,7.5467,7.5394,7.5394,85600.0
2014-08-07 13:00:00,10.3,10.31,10.3,10.31,49200.0,7.5394,7.5467,7.5394,7.5467,49200.0
2014-08-07 13:10:00,10.31,10.31,10.3,10.3,143200.0,7.5467,7.5467,7.5394,7.5394,143200.0
2014-08-07 13:20:00,10.3,10.3,10.27,10.27,77600.0,7.5394,7.5394,7.5174,7.5174,77600.0
2014-08-07 13:30:00,10.27,10.28,10.27,10.28,70800.0,7.5174,7.5248,7.5174,7.5248,70800.0
2014-08-07 13:40:00,10.28,10.28,10.27,10.28,47600.0,7.5248,7.5248,7.5174,7.5248,47600.0
2014-08-07 13:50:00,10.27,10.27,10.27,10.27,54000.0,7.5174,7.5174,7.5174,7.5174,54000.0
2014-08-07 14:00:00,10.27,10.27,10.25,10.25,121200.0,7.5174,7.5174,7.5028,7.5028,121200.0
2014-08-07 14:10:00,10.25,10.26,10.24,10.24,62800.0,7.5028,7.5101,7.4955,7.4955,62800.0
2014-08-07 14:20:00,10.24,10.24,10.23,10.23,51200.0,7.4955,7.4955,7.4882,7.4882,51200.0
2014-08-07 14:30:00,10.23,10.24,10.22,10.22,66400.0,7.4882,7.4955,7.4808,7.4808,66400.0
2014-08-07 14:40:00,10.22,10.23,10.21,10.22,121200.0,7.4808,7.4882,7.4735,7.4808,121200.0
2014-08-07 14:50:00,10.22,10.23,10.22,10.22,88800.0,7.4808,7.4882,7.4808,7.4808,88800.0
2014-08-07 15:00:00,10.22,10.24,10.22,10.23,151600.0,7.4808,7.4955,7.4808,7.4882,151600.0
2014-08-07 15:10:00,10.23,10.24,10.22,10.23,153200.0,7.4882,7.4955,7.4808,7.4882,153200.0
2014-08-07 15:20:00,10.23,10.23,10.21,10.22,143200.0,7.4882,7.4882,7.4735,7.4808,143200.0
2014-08-07 15:30:00,10.22,10.23,10.22,10.22,127600.0,7.4808,7.4882,7.4808,7.4808,127600.0
2014-08-07 15:40:00,10.23,10.23,10.21,10.21,290400.0,7.4882,7.4882,7.4735,7.4735,290400.0
2014-08-07 15:50:00,10.21,10.23,10.21,10.22,430800.0,7.4735,7.4882,7.4735,7.4808,430800.0
2014-08-08 09:30:00,10.24,10.24,10.12,10.14,250400.0,7.4955,7.4955,7.4076,7.4223,250400.0
2014-08-08 09:40:00,10.14,10.16,10.08,10.1,205200.0,7.4223,7.4369,7.3784,7.393,205200.0
2014-08-08 09:50:00,10.1,10.19,10.09,10.16,167200.0,7.393,7.4589,7.3857,7.4369,167200.0
2014-08-08 10:00:00,10.17,10.18,10.15,10.15,89200.0,7.4442,7.4516,7.4296,7.4296,89200.0
2014-08-08 10:10:00,10.16,10.17,10.13,10.13,67200.0,7.4369,7.4442,7.415,7.415,67200.0
2014-08-08 10:20:00,10.13,10.13,10.07,10.08,217200.0,7.415,7.415,7.371,7.3784,217200.0
2014-08-08 10:30:00,10.08,10.13,10.07,10.13,228400.0,7.3784,7.415,7.371,7.415,228400.0
2014-08-08 10:40:00,10.13,10.2,10.13,10.2,164400.0,7.415,7.4662,7.415,7.4662,164400.0
2014-08-08 10:50:00,10.19,10.21,10.19,10.2,151600.0,7.4589,7.4735,7.4589,7.4662,151600.0
2014-08-08 11:00:00,10.2,10.2,10.13,10.13,219200.0,7.4662,7.4662,7.415,7.415,219200.0
2014-08-08 11:10:00,10.13,10.17,10.13,10.17,58000.0,7.415,7.4442,7.415,7.4442,58000.0
2014-08-08 11:20:00,10.17,10.18,10.15,10.17,62400.0,7.4442,7.4516,7.4296,7.4442,62400.0
2014-08-08 11:30:00,10.17,10.18,10.16,10.17,67600.0,7.4442,7.4516,7.4369,7.4442,67600.0
2014-08-08 11:40:00,10.17,10.17,10.11,10.11,180800.0,7.4442,7.4442,7.4003,7.4003,180800.0
2014-08-08 11:50:00,10.11,10.14,10.09,10.13,182800.0,7.4003,7.4223,7.3857,7.415,182800.0
2014-08-08 12:00:00,10.13,10.15,10.11,10.12,95600.0,7.415,7.4296,7.4003,7.4076,95600.0
2014-08-08 12:10:00,10.12,10.14,10.12,10.12,58000.0,7.4076,7.4223,7.4076,7.4076,58000.0
2014-08-08 12:20:00,10.12,10.13,10.12,10.12,74400.0,7.4076,7.415,7.4076,7.4076,74400.0
2014-08-08 12:30:00,10.12,10.13,10.11,10.12,87600.0,7.4076,7.415,7.4003,7.4076,87600.0
2014-08-08 12:40:00,10.13,10.13,10.12,10.12,48400.0,7.415,7.415,7.4076,7.4076,48400.0
2014-08-08 12:50:00,10.12,10.13,10.12,10.12,62800.0,7.4076,7.415,7.4076,7.4076,62800.0
2014-08-08 13:00:00,10.12,10.17,10.12,10.17,136400.0,7.4076,7.4442,7.4076,7.4442,136400.0
2014-08-08 13:10:00,10.17,10.17,10.15,10.16,107600.0,7.4442,7.4442,7.4296,7.4369,107600.0
2014-08-08 13:20:00,10.16,10.19,10.16,10.19,169600.0,7.4369,7.4589,7.4369,7.4589,169600.0
2014-08-08 13:30:00,10.19,10.19,10.17,10.17,104000.0,7.4589,7.4589,7.4442,7.4442,104000.0
2014-08-08 13:40:00,10.17,10.21,10.17,10.19,113200.0,7.4442,7.4735,7.4442,7.4589,113200.0
2014-08-08 13:50:00,10.19,10.19,10.17,10.17,104400.0,7.4589,7.4589,7.4442,7.4442,104400.0
2014-08-08 14:00:00,10.17,10.19,10.17,10.18,210000.0,7.4442,7.4589,7.4442,7.4516,210000.0
2014-08-08 14:10:00,10.18,10.19,10.17,10.19,223600.0,7.4516,7.4589,7.4442,7.4589,223600.0
2014-08-08 14:20:00,10.19,10.19,10.15,10.16,243600.0,7.4589,7.4589,7.4296,7.4369,243600.0
2014-08-08 14:30:00,10.16,10.17,10.15,10.16,193600.0,7.4369,7.4442,7.4296,7.4369,193600.0
2014-08-08 14:40:00,10.16,10.17,10.15,10.16,95200.0,7.4369,7.4442,7.4296,7.4369,95200.0
2014-08-08 14:50:00,10.16,10.17,10.15,10.16,88800.0,7.4369,7.4442,7.4296,7.4369,88800.0
2014-08-08 15:00:00,10.16,10.18,10.16,10.18,80800.0,7.4369,7.4516,7.4369,7.4516,80800.0
2014-08-08 15:10:00,10.17,10.18,10.17,10.17,126400.0,7.4442,7.4516,7.4442,7.4442,126400.0
2014-08-08 15:20:00,10.17,10.19,10.17,10.18,235600.0,7.4442,7.4589,7.4442,7.4516,235600.0
2014-08-08 15:30:00,10.18,10.19,10.17,10.18,189200.0,7.4516,7.4589,7.4442,7.4516,189200.0
2014-08-08 15:40:00,10.18,10.18,10.17,10.18,298400.0,7.4516,7.4516,7.4442,7.4516,298400.0
2014-08-08 15:50:00,10.18,10.19,10.17,10.18,522000.0,7.4516,7.4589,7.4442,7.4516,522000.0
2014-08-11 09:30:00,10.25,10.31,10.22,10.23,179600.0,7.5028,7.5467,7.4808,7.4882,179600.0
2014-08-11 09:40:00,10.23,10.24,10.18,10.21,92800.0,7.4882,7.4955,7.4516,7.4735,92800.0
2014-08-11 09:50:00,10.21,10.28,10.21,10.25,84400.0,7.4735,7.5248,7.4735,7.5028,84400.0
2014-08-11 10:00:00,10.24,10.26,10.24,10.25,106800.0,7.4955,7.5101,7.4955,7.5028,106800.0
2014-08-11 10:10:00,10.25,10.25,10.2,10.2,123600.0,7.5028,7.5028,7.4662,7.4662,123600.0
2014-08-11 10:20:00,10.2,10.23,10.2,10.22,95200.0,7.4662,7.4882,7.4662,7.4808,95200.0
2014-08-11 10:30:00,10.22,10.25,10.22,10.25,50400.0,7.4808,7.5028,7.4808,7.5028,50400.0
2014-08-11 10:40:00,10.24,10.24,10.22,10.23,54400.0,7.4955,7.4955,7.4808,7.4882,54400.0
2014-08-11 10:50:00,10.23,10.24,10.21,10.24,159200.0,7.4882,7.4955,7.4735,7.4955,159200.0
2014-08-11 11:00:00,10.24,10.28,10.24,10.27,174000.0,7.4955,7.5248,7.4955,7.5174,174000.0
2014-08-11 11:10:00,10.27,10.32,10.27,10.31,395600.0,7.5174,7.554,7.5174,7.5467,395600.0
2014-08-11 11:20:00,10.31,10.32,10.29,10.31,73200.0,7.5467,7.554,7.5321,7.5467,73200.0
2014-08-11 11:30:00,10.31,10.33,10.31,10.31,90800.0,7.5467,7.5614,7.5467,7.5467,90800.0
2014-08-11 11:40:00,10.31,10.33,10.31,10.31,36400.0,7.5467,7.5614,7.5467,7.5467,36400.0
2014-08-11 11:50:00,10.31,10.31,10.3,10.3,25200.0,7.5467,7.5467,7.5394,7.5394,25200.0
2014-08-11 12:00:00,10.31,10.32,10.3,10.31,207200.0,7.5467,7.554,7.5394,7.5467,207200.0
2014-08-11 12:10:00,10.31,10.32,10.3,10.3,69600.0,7.5467,7.554,7.5394,7.5394,69600.0
2014-08-11 12:20:00,10.3,10.33,10.3,10.33,62000.0,7.5394,7.5614,7.5394,7.5614,62000.0
2014-08-11 12:30:00,10.33,10.35,10.33,10.35,58000.0,7.5614,7.576,7.5614,7.576,58000.0
2014-08-11 12:40:00,10.35,10.36,10.35,10.36,57200.0,7.576,7.5833,7.576,7.5833,57200.0
2014-08-11 12:50:00,10.36,10.39,10.36,10.37,182400.0,7.5833,7.6053,7.5833,7.5906,182400.0
2014-08-11 13:00:00,10.36,10.38,10.36,10.37,49200.0,7.5833,7.598,7.5833,7.5906,49200.0
2014-08-11 13:10:00,10.37,10.41,10.37,10.41,89200.0,7.5906,7.6199,7.5906,7.6199,89200.0
2014-08-11 13:20:00,10.41,10.41,10.38,10.39,104000.0,7.6199,7.6199,7.598,7.6053,104000.0
2014-08-11 13:30:00,10.39,10.4,10.37,10.37,103200.0,7.6053,7.6126,7.5906,7.5906,103200.0
2014-08-11 13:40:00,10.37,10.38,10.36,10.38,54400.0,7.5906,7.598,7.5833,7.598,54400.0
2014-08-11 13:50:00,10.38,10.38,10.33,10.35,94800.0,7.598,7.598,7.5614,7.576,94800.0
2014-08-11 14:00:00,10.35,10.36,10.35,10.35,63200.0,7.576,7.5833,7.576,7.576,63200.0
2014-08-11 14:10:00,10.35,10.38,10.35,10.38,109200.0,7.576,7.598,7.576,7.598,109200.0
2014-08-11 14:20:00,10.38,10.38,10.36,10.36,66000.0,7.598,7.598,7.5833,7.5833,66000.0
2014-08-11 14:30:00,10.36,10.38,10.36,10.37,67600.0,7.5833,7.598,7.5833,7.5906,67600.0
2014-08-11 14:40:00,10.38,10.38,10.37,10.37,76400.0,7.598,7.598,7.5906,7.5906,76400.0
2014-08-11 14:50:00,10.37,10.38,10.37,10.38,83600.0,7.5906,7.598,7.5906,7.598,83600.0
2014-08-11 15:00:00,10.38,10.38,10.36,10.37,101600.0,7.598,7.598,7.5833,7.5906,101600.0
2014-08-11 15:10:00,10.37,10.42,10.37,10.42,343200.0,7.5906,7.6272,7.5906,7.6272,343200.0
2014-08-11 15:20:00,10.42,10.43,10.41,10.41,152000.0,7.6272,7.6346,7.6199,7.6199,152000.0
2014-08-11 15:30:00,10.41,10.42,10.4,10.4,121200.0,7.6199,7.6272,7.6126,7.6126,121200.0
2014-08-11 15:40:00,10.4,10.42,10.4,10.42,490400.0,7.6126,7.6272,7.6126,7.6272,490400.0
2014-08-11 15:50:00,10.42,10.42,10.41,10.41,522400.0,7.6272,7.6272,7.6199,7.6199,522400.0
2014-08-12 09:30:00,10.4,10.41,10.37,10.39,88000.0,7.6126,7.6199,7.5906,7.6053,88000.0
2014-08-12 09:40:00,10.39,10.39,10.35,10.37,119600.0,7.6053,7.6053,7.576,7.5906,119600.0
2014-08-12 09:50:00,10.37,10.37,10.31,10.31,106400.0,7.5906,7.5906,7.5467,7.5467,106400.0
2014-08-12 10:00:00,10.31,10.34,10.31,10.33,118000.0,7.5467,7.5687,7.5467,7.5614,118000.0
2014-08-12 10:10:00,10.32,10.33,10.31,10.31,55200.0,7.554,7.5614,7.5467,7.5467,55200.0
2014-08-12 10:20:00,10.31,10.33,10.28,10.28,102800.0,7.5467,7.5614,7.5248,7.5248,102800.0
2014-08-12 10:30:00,10.29,10.3,10.26,10.29,420000.0,7.5321,7.5394,7.5101,7.5321,420000.0
2014-08-12 10:40:00,10.29,10.3,10.27,10.27,226000.0,7.5321,7.5394,7.5174,7.5174,226000.0
2014-08-12 10:50:00,10.27,10.27,10.25,10.26,84800.0,7.5174,7.5174,7.5028,7.5101,84800.0
2014-08-12 11:00:00,10.26,10.26,10.22,10.22,160800.0,7.5101,7.5101,7.4808,7.4808,160800.0
2014-08-12 11:10:00,10.22,10.24,10.22,10.23,67200.0,7.4808,7.4955,7.4808,7.4882,67200.0
2014-08-12 11:20:00,10.22,10.23,10.21,10.22,131200.0,7.4808,7.4882,7.4735,7.4808,131200.0
2014-08-12 11:30:00,10.22,10.23,10.21,10.22,78000.0,7.4808,7.4882,7.4735,7.4808,78000.0
2014-08-12 11:40:00,10.22,10.23,10.2,10.22,59600.0,7.4808,7.4882,7.4662,7.4808,59600.0
2014-08-12 11:50:00,10.22,10.25,10.21,10.25,157200.0,7.4808,7.5028,7.4735,7.5028,157200.0
2014-08-12 12:00:00,10.25,10.29,10.24,10.29,145200.0,7.5028,7.5321,7.4955,7.5321,145200.0
2014-08-12 12:10:00,10.28,10.29,10.26,10.26,80800.0,7.5248,7.5321,7.5101,7.5101,80800.0
2014-08-12 12:20:00,10.26,10.27,10.25,10.27,60000.0,7.5101,7.5174,7.5028,7.5174,60000.0
2014-08-12 12:30:00,10.27,10.28,10.25,10.27,162800.0,7.5174,7.5248,7.5028,7.5174,162800.0
2014-08-12 12:40:00,10.27,10.28,10.27,10.27,33200.0,7.5174,7.5248,7.5174,7.5174,33200.0
2014-08-12 12:50:00,10.27,10.27,10.24,10.27,70800.0,7.5174,7.5174,7.4955,7.5174,70800.0
2014-08-12 13:00:00,10.27,10.27,10.25,10.26,50400.0,7.5174,7.5174,7.5028,7.5101,50400.0
2014-08-12 13:10:00,10.25,10.26,10.24,10.25,46400.0,7.5028,7.5101,7.4955,7.5028,46400.0
2014-08-12 13:20:00,10.24,10.25,10.23,10.23,53600.0,7.4955,7.5028,7.4882,7.4882,53600.0
2014-08-12 13:30:00,10.23,10.24,10.22,10.23,78000.0,7.4882,7.4955,7.4808,7.4882,78000.0
2014-08-12 13:40:00,10.23,10.23,10.21,10.21,136800.0,7.4882,7.4882,7.4735,7.4735,136800.0
2014-08-12 13:50:00,10.21,10.22,10.2,10.2,63200.0,7.4735,7.4808,7.4662,7.4662,63200.0
2014-08-12 14:00:00,10.2,10.2,10.18,10.19,105600.0,7.4662,7.4662,7.4516,7.4589,105600.0
2014-08-12 14:10:00,10.19,10.19,10.17,10.17,89600.0,7.4589,7.4589,7.4442,7.4442,89600.0
2014-08-12 14:20:00,10.18,10.18,10.17,10.17,87600.0,7.4516,7.4516,7.4442,7.4442,87600.0
2014-08-12 14:30:00,10.18,10.18,10.17,10.18,96800.0,7.4516,7.4516,7.4442,7.4516,96800.0
2014-08-12 14:40:00,10.18,10.18,10.17,10.17,75600.0,7.4516,7.4516,7.4442,7.4442,75600.0
2014-08-12 14:50:00,10.17,10.18,10.16,10.16,123600.0,7.4442,7.4516,7.4369,7.4369,123600.0
2014-08-12 15:00:00,10.16,10.19,10.15,10.18,161600.0,7.4369,7.4589,7.4296,7.4516,161600.0
2014-08-12 15:10:00,10.18,10.22,10.18,10.22,213200.0,7.4516,7.4808,7.4516,7.4808,213200.0
2014-08-12 15:20:00,10.22,10.22,10.2,10.2,103600.0,7.4808,7.4808,7.4662,7.4662,103600.0
2014-08-12 15:30:00,10.21,10.22,10.21,10.22,234800.0,7.4735,7.4808,7.4735,7.4808,234800.0
2014-08-12 15:40:00,10.22,10.24,10.21,10.23,342800.0,7.4808,7.4955,7.4735,7.4882,342800.0
2014-08-12 15:50:00,10.23,10.24,10.22,10.23,624000.0,7.4882,7.4955,7.4808,7.4882,624000.0
2014-08-13 09:30:00,10.3,10.3,10.11,10.16,256400.0,7.5394,7.5394,7.4003,7.4369,256400.0
2014-08-13 09:40:00,10.15,10.18,10.13,10.16,82800.0,7.4296,7.4516,7.415,7.4369,82800.0
2014-08-13 09:50:00,10.17,10.18,10.16,10.16,92400.0,7.4442,7.4516,7.4369,7.4369,92400.0
2014-08-13 10:00:00,10.16,10.21,10.16,10.2,132800.0,7.4369,7.4735,7.4369,7.4662,132800.0
2014-08-13 10:10:00,10.19,10.2,10.16,10.17,92800.0,7.4589,7.4662,7.4369,7.4442,92800.0
2014-08-13 10:20:00,10.16,10.16,10.13,10.15,112800.0,7.4369,7.4369,7.415,7.4296,112800.0
2014-08-13 10:30:00,10.15,10.2,10.15,10.2,184800.0,7.4296,7.4662,7.4296,7.4662,184800.0
2014-08-13 10:40:00,10.2,10.22,10.19,10.22,314000.0,7.4662,7.4808,7.4589,7.4808,314000.0
2014-08-13 10:50:00,10.22,10.24,10.22,10.23,116400.0,7.4808,7.4955,7.4808,7.4882,116400.0
2014-08-13 11:00:00,10.24,10.26,10.24,10.25,130800.0,7.4955,7.5101,7.4955,7.5028,130800.0
2014-08-13 11:10:00,10.25,10.25,10.23,10.24,146000.0,7.5028,7.5028,7.4882,7.4955,146000.0
2014-08-13 11:20:00,10.24,10.28,10.24,10.27,88800.0,7.4955,7.5248,7.4955,7.5174,88800.0
2014-08-13 11:30:00,10.27,10.28,10.24,10.26,54800.0,7.5174,7.5248,7.4955,7.5101,54800.0
2014-08-13 11:40:00,10.26,10.26,10.24,10.25,39200.0,7.5101,7.5101,7.4955,7.5028,39200.0
2014-08-13 11:50:00,10.25,10.26,10.23,10.24,37200.0,7.5028,7.5101,7.4882,7.4955,37200.0
2014-08-13 12:00:00,10.24,10.24,10.18,10.18,244800.0,7.4955,7.4955,7.4516,7.4516,244800.0
2014-08-13 12:10:00,10.19,10.21,10.19,10.21,36800.0,7.4589,7.4735,7.4589,7.4735,36800.0
2014-08-13 12:20:00,10.21,10.26,10.2,10.26,156400.0,7.4735,7.5101,7.4662,7.5101,156400.0
2014-08-13 12:30:00,10.26,10.26,10.25,10.25,128400.0,7.5101,7.5101,7.5028,7.5028,128400.0
2014-08-13 12:40:00,10.25,10.28,10.25,10.27,50000.0,7.5028,7.5248,7.5028,7.5174,50000.0
2014-08-13 12:50:00,10.27,10.27,10.26,10.27,32000.0,7.5174,7.5174,7.5101,7.5174,32000.0
2014-08-13 13:00:00,10.27,10.29,10.27,10.29,49200.0,7.5174,7.5321,7.5174,7.5321,49200.0
2014-08-13 13:10:00,10.29,10.3,10.28,10.28,100400.0,7.5321,7.5394,7.5248,7.5248,100400.0
2014-08-13 13:20:00,10.28,10.28,10.28,10.28,24000.0,7.5248,7.5248,7.5248,7.5248,24000.0
2014-08-13 13:30:00,10.28,10.3,10.28,10.29,44400.0,7.5248,7.5394,7.5248,7.5321,44400.0
2014-08-13 13:40:00,10.29,10.3,10.29,10.29,38800.0,7.5321,7.5394,7.5321,7.5321,38800.0
2014-08-13 13:50:00,10.29,10.32,10.28,10.32,141600.0,7.5321,7.554,7.5248,7.554,141600.0
2014-08-13 14:00:00,10.32,10.33,10.29,10.3,105600.0,7.554,7.5614,7.5321,7.5394,105600.0
2014-08-13 14:10:00,10.3,10.32,10.3,10.31,48000.0,7.5394,7.554,7.5394,7.5467,48000.0
2014-08-13 14:20:00,10.31,10.31,10.28,10.29,106400.0,7.5467,7.5467,7.5248,7.5321,106400.0
2014-08-13 14:30:00,10.29,10.31,10.29,10.3,48800.0,7.5321,7.5467,7.5321,7.5394,48800.0
2014-08-13 14:40:00,10.3,10.31,10.3,10.3,58800.0,7.5394,7.5467,7.5394,7.5394,58800.0
2014-08-13 14:50:00,10.31,10.32,10.3,10.31,78800.0,7.5467,7.554,7.5394,7.5467,78800.0
2014-08-13 15:00:00,10.31,10.31,10.3,10.31,96400.0,7.5467,7.5467,7.5394,7.5467,96400.0
2014-08-13 15:10:00,10.31,10.31,10.3,10.31,74800.0,7.5467,7.5467,7.5394,7.5467,74800.0
2014-08-13 15:20:00,10.31,10.31,10.3,10.31,98800.0,7.5467,7.5467,7.5394,7.5467,98800.0
2014-08-13 15:30:00,10.31,10.32,10.3,10.32,339200.0,7.5467,7.554,7.5394,7.554,339200.0
2014-08-13 15:40:00,10.32,10.34,10.31,10.34,468000.0,7.554,7.5687,7.5467,7.5687,468000.0
2014-08-13 15:50:00,10.34,10.34,10.33,10.34,440800.0,7.5687,7.5687,7.5614,7.5687,440800.0
2014-08-14 09:30:00,10.37,10.43,10.36,10.39,95600.0,7.5906,7.6346,7.5833,7.6053,95600.0
2014-08-14 09:40:00,10.39,10.4,10.32,10.33,203200.0,7.6053,7.6126,7.554,7.5614,203200.0
2014-08-14 09:50:00,10.33,10.34,10.28,10.29,80800.0,7.5614,7.5687,7.5248,7.5321,80800.0
2014-08-14 10:00:00,10.3,10.31,10.26,10.27,162800.0,7.5394,7.5467,7.5101,7.5174,162800.0
2014-08-14 10:10:00,10.27,10.28,10.26,10.28,73200.0,7.5174,7.5248,7.5101,7.5248,73200.0
2014-08-14 10:20:00,10.27,10.28,10.25,10.26,330400.0,7.5174,7.5248,7.5028,7.5101,330400.0
2014-08-14 10:30:00,10.26,10.26,10.2,10.24,782000.0,7.5101,7.5101,7.4662,7.4955,782000.0
2014-08-14 10:40:00,10.24,10.29,10.24,10.27,349600.0,7.4955,7.5321,7.4955,7.5174,349600.0
2014-08-14 10:50:00,10.28,10.28,10.26,10.27,66000.0,7.5248,7.5248,7.5101,7.5174,66000.0
2014-08-14 11:00:00,10.27,10.32,10.27,10.32,60800.0,7.5174,7.554,7.5174,7.554,60800.0
2014-08-14 11:10:00,10.32,10.32,10.31,10.32,37600.0,7.554,7.554,7.5467,7.554,37600.0
2014-08-14 11:20:00,10.32,10.32,10.3,10.3,59200.0,7.554,7.554,7.5394,7.5394,59200.0
2014-08-14 11:30:00,10.31,10.32,10.3,10.31,138800.0,7.5467,7.554,7.5394,7.5467,138800.0
2014-08-14 11:40:00,10.31,10.32,10.29,10.32,232800.0,7.5467,7.554,7.5321,7.554,232800.0
2014-08-14 11:50:00,10.32,10.33,10.31,10.32,178000.0,7.554,7.5614,7.5467,7.554,178000.0
2014-08-14 12:00:00,10.32,10.35,10.32,10.34,50800.0,7.554,7.576,7.554,7.5687,50800.0
2014-08-14 12:10:00,10.34,10.35,10.34,10.35,59600.0,7.5687,7.576,7.5687,7.576,59600.0
2014-08-14 12:20:00,10.35,10.37,10.35,10.37,53600.0,7.576,7.5906,7.576,7.5906,53600.0
2014-08-14 12:30:00,10.37,10.38,10.35,10.35,50000.0,7.5906,7.598,7.576,7.576,50000.0
2014-08-14 12:40:00,10.35,10.35,10.35,10.35,14400.0,7.576,7.576,7.576,7.576,14400.0
2014-08-14 12:50:00,10.35,10.38,10.35,10.37,43600.0,7.576,7.598,7.576,7.5906,43600.0
2014-08-14 13:00:00,10.37,10.37,10.36,10.37,27600.0,7.5906,7.5906,7.5833,7.5906,27600.0
2014-08-14 13:10:00,10.37,10.39,10.37,10.39,47600.0,7.5906,7.6053,7.5906,7.6053,47600.0
2014-08-14 13:20:00,10.39,10.4,10.38,10.38,74800.0,7.6053,7.6126,7.598,7.598,74800.0
2014-08-14 13:30:00,10.38,10.38,10.36,10.36,20000.0,7.598,7.598,7.5833,7.5833,20000.0
2014-08-14 13:40:00,10.36,10.36,10.35,10.36,66000.0,7.5833,7.5833,7.576,7.5833,66000.0
2014-08-14 13:50:00,10.36,10.37,10.35,10.36,60400.0,7.5833,7.5906,7.576,7.5833,60400.0
2014-08-14 14:00:00,10.36,10.38,10.36,10.38,76000.0,7.5833,7.598,7.5833,7.598,76000.0
2014-08-14 14:10:00,10.37,10.38,10.37,10.38,32400.0,7.5906,7.598,7.5906,7.598,32400.0
2014-08-14 14:20:00,10.37,10.38,10.37,10.37,42800.0,7.5906,7.598,7.5906,7.5906,42800.0
2014-08-14 14:30:00,10.38,10.38,10.37,10.37,76000.0,7.598,7.598,7.5906,7.5906,76000.0
2014-08-14 14:40:00,10.37,10.37,10.35,10.36,93600.0,7.5906,7.5906,7.576,7.5833,93600.0
2014-08-14 14:50:00,10.36,10.37,10.35,10.36,112400.0,7.5833,7.5906,7.576,7.5833,112400.0
2014-08-14 15:00:00,10.36,10.38,10.36,10.38,88000.0,7.5833,7.598,7.5833,7.598,88000.0
2014-08-14 15:10:00,10.38,10.4,10.38,10.4,182800.0,7.598,7.6126,7.598,7.6126,182800.0
2014-08-14 15:20:00,10.4,10.42,10.37,10.42,457200.0,7.6126,7.6272,7.5906,7.6272,457200.0
2014-08-14 15:30:00,10.42,10.45,10.41,10.44,411200.0,7.6272,7.6492,7.6199,7.6419,411200.0
2014-08-14 15:40:00,10.44,10.46,10.44,10.44,746000.0,7.6419,7.6565,7.6419,7.6419,746000.0
2014-08-14 15:50:00,10.44,10.47,10.44,10.46,1452000.0,7.6419,7.6638,7.6419,7.6565,1452000.0
2014-08-15 09:30:00,10.47,10.47,10.34,10.34,446400.0,7.6638,7.6638,7.5687,7.5687,446400.0
2014-08-15 09:40:00,10.33,10.33,10.16,10.16,465200.0,7.5614,7.5614,7.4369,7.4369,465200.0
2014-08-15 09:50:00,10.17,10.18,10.11,10.15,516800.0,7.4442,7.4516,7.4003,7.4296,516800.0
2014-08-15 10:00:00,10.15,10.24,10.14,10.19,513200.0,7.4296,7.4955,7.4223,7.4589,513200.0
2014-08-15 10:10:00,10.19,10.22,10.16,10.18,172400.0,7.4589,7.4808,7.4369,7.4516,172400.0
2014-08-15 10:20:00,10.18,10.28,10.18,10.28,876000.0,7.4516,7.5248,7.4516,7.5248,876000.0
2014-08-15 10:30:00,10.28,10.28,10.17,10.17,306800.0,7.5248,7.5248,7.4442,7.4442,306800.0
2014-08-15 10:40:00,10.18,10.18,10.14,10.17,523200.0,7.4516,7.4516,7.4223,7.4442,523200.0
2014-08-15 10:50:00,10.16,10.16,10.06,10.08,635200.0,7.4369,7.4369,7.3637,7.3784,635200.0
2014-08-15 11:00:00,10.08,10.08,10.03,10.06,305600.0,7.3784,7.3784,7.3418,7.3637,305600.0
2014-08-15 11:10:00,10.05,10.07,10.03,10.04,158000.0,7.3564,7.371,7.3418,7.3491,158000.0
2014-08-15 11:20:00,10.04,10.04,10.01,10.01,254400.0,7.3491,7.3491,7.3271,7.3271,254400.0
2014-08-15 11:30:00,10.01,10.02,9.95,9.98,737600.0,7.3271,7.3344,7.2832,7.3052,737600.0
2014-08-15 11:40:00,9.98,9.99,9.9,9.94,586800.0,7.3052,7.3125,7.2466,7.2759,586800.0
2014-08-15 11:50:00,9.95,9.96,9.91,9.93,256800.0,7.2832,7.2905,7.2539,7.2686,256800.0
2014-08-15 12:00:00,9.93,9.93,9.88,9.88,459600.0,7.2686,7.2686,7.232,7.232,459600.0
2014-08-15 12:10:00,9.88,9.91,9.86,9.9,518400.0,7.232,7.2539,7.2173,7.2466,518400.0
2014-08-15 12:20:00,9.9,9.9,9.87,9.88,262000.0,7.2466,7.2466,7.2247,7.232,262000.0
2014-08-15 12:30:00,9.87,9.94,9.87,9.93,224000.0,7.2247,7.2759,7.2247,7.2686,224000.0
2014-08-15 12:40:00,9.93,9.96,9.92,9.95,177600.0,7.2686,7.2905,7.2613,7.2832,177600.0
2014-08-15 12:50:00,9.95,9.95,9.89,9.93,308000.0,7.2832,7.2832,7.2393,7.2686,308000.0
2014-08-15 13:00:00,9.93,9.93,9.9,9.93,142000.0,7.2686,7.2686,7.2466,7.2686,142000.0
2014-08-15 13:10:00,9.92,9.92,9.86,9.87,344000.0,7.2613,7.2613,7.2173,7.2247,344000.0
2014-08-15 13:20:00,9.87,9.88,9.85,9.87,192800.0,7.2247,7.232,7.21,7.2247,192800.0
2014-08-15 13:30:00,9.87,9.88,9.86,9.88,129600.0,7.2247,7.232,7.2173,7.232,129600.0
2014-08-15 13:40:00,9.88,9.89,9.86,9.87,257600.0,7.232,7.2393,7.2173,7.2247,257600.0
2014-08-15 13:50:00,9.86,9.88,9.86,9.87,275600.0,7.2173,7.232,7.2173,7.2247,275600.0
2014-08-15 14:00:00,9.87,9.9,9.87,9.9,289600.0,7.2247,7.2466,7.2247,7.2466,289600.0
2014-08-15 14:10:00,9.9,9.91,9.88,9.91,223600.0,7.2466,7.2539,7.232,7.2539,223600.0
2014-08-15 14:20:00,9.91,9.95,9.91,9.95,345200.0,7.2539,7.2832,7.2539,7.2832,345200.0
2014-08-15 14:30:00,9.95,9.97,9.94,9.95,293200.0,7.2832,7.2978,7.2759,7.2832,293200.0
2014-08-15 14:40:00,9.95,9.99,9.95,9.98,418000.0,7.2832,7.3125,7.2832,7.3052,418000.0
2014-08-15 14:50:00,9.98,9.98,9.94,9.94,261200.0,7.3052,7.3052,7.2759,7.2759,261200.0
2014-08-15 15:00:00,9.94,9.95,9.93,9.93,274000.0,7.2759,7.2832,7.2686,7.2686,274000.0
2014-08-15 15:10:00,9.93,9.95,9.93,9.95,241600.0,7.2686,7.2832,7.2686,7.2832,241600.0
2014-08-15 15:20:00,9.94,9.96,9.94,9.95,230800.0,7.2759,7.2905,7.2759,7.2832,230800.0
2014-08-15 15:30:00,9.95,9.96,9.93,9.94,448800.0,7.2832,7.2905,7.2686,7.2759,448800.0
2014-08-15 15:40:00,9.94,9.95,9.88,9.9,1058400.0,7.2759,7.2832,7.232,7.2466,1058400.0
2014-08-15 15:50:00,9.9,9.93,9.9,9.91,1202400.0,7.2466,7.2686,7.2466,7.2539,1202400.0
2014-08-18 09:30:00,10.02,10.05,9.99,10.05,425200.0,7.3344,7.3564,7.3125,7.3564,425200.0
2014-08-18 09:40:00,10.04,10.05,10.0,10.0,213600.0,7.3491,7.3564,7.3198,7.3198,213600.0
2014-08-18 09:50:00,10.0,10.07,9.99,10.06,257200.0,7.3198,7.371,7.3125,7.3637,257200.0
2014-08-18 10:00:00,10.06,10.07,10.05,10.06,310800.0,7.3637,7.371,7.3564,7.3637,310800.0
2014-08-18 10:10:00,10.06,10.06,10.01,10.06,305600.0,7.3637,7.3637,7.3271,7.3637,305600.0
2014-08-18 10:20:00,10.06,10.08,10.04,10.05,183600.0,7.3637,7.3784,7.3491,7.3564,183600.0
2014-08-18 10:30:00,10.05,10.06,10.04,10.06,234800.0,7.3564,7.3637,7.3491,7.3637,234800.0
2014-08-18 10:40:00,10.06,10.06,10.04,10.06,218800.0,7.3637,7.3637,7.3491,7.3637,218800.0
2014-08-18 10:50:00,10.06,10.07,10.04,10.07,161200.0,7.3637,7.371,7.3491,7.371,161200.0
2014-08-18 11:00:00,10.07,10.09,10.04,10.05,194800.0,7.371,7.3857,7.3491,7.3564,194800.0
2014-08-18 11:10:00,10.05,10.06,10.04,10.06,178800.0,7.3564,7.3637,7.3491,7.3637,178800.0
2014-08-18 11:20:00,10.06,10.07,10.05,10.06,257200.0,7.3637,7.371,7.3564,7.3637,257200.0
2014-08-18 11:30:00,10.06,10.06,9.99,10.01,300000.0,7.3637,7.3637,7.3125,7.3271,300000.0
2014-08-18 11:40:00,10.01,10.04,10.01,10.04,142000.0,7.3271,7.3491,7.3271,7.3491,142000.0
2014-08-18 11:50:00,10.05,10.06,10.03,10.04,190400.0,7.3564,7.3637,7.3418,7.3491,190400.0
2014-08-18 12:00:00,10.04,10.06,10.03,10.04,190400.0,7.3491,7.3637,7.3418,7.3491,190400.0
2014-08-18 12:10:00,10.04,10.05,10.03,10.04,259200.0,7.3491,7.3564,7.3418,7.3491,259200.0
2014-08-18 12:20:00,10.04,10.04,10.0,10.01,178000.0,7.3491,7.3491,7.3198,7.3271,178000.0
2014-08-18 12:30:00,10.02,10.03,10.01,10.03,185200.0,7.3344,7.3418,7.3271,7.3418,185200.0
2014-08-18 12:40:00,10.03,10.04,10.02,10.04,138400.0,7.3418,7.3491,7.3344,7.3491,138400.0
2014-08-18 12:50:00,10.04,10.04,10.02,10.04,218400.0,7.3491,7.3491,7.3344,7.3491,218400.0
2014-08-18 13:00:00,10.04,10.04,10.02,10.03,172000.0,7.3491,7.3491,7.3344,7.3418,172000.0
2014-08-18 13:10:00,10.04,10.05,10.02,10.05,187200.0,7.3491,7.3564,7.3344,7.3564,187200.0
2014-08-18 13:20:00,10.05,10.06,10.04,10.06,137200.0,7.3564,7.3637,7.3491,7.3637,137200.0
2014-08-18 13:30:00,10.06,10.08,10.06,10.08,104400.0,7.3637,7.3784,7.3637,7.3784,104400.0
2014-08-18 13:40:00,10.08,10.12,10.08,10.11,206000.0,7.3784,7.4076,7.3784,7.4003,206000.0
2014-08-18 13:50:00,10.11,10.14,10.11,10.14,163200.0,7.4003,7.4223,7.4003,7.4223,163200.0
2014-08-18 14:00:00,10.14,10.16,10.12,10.13,238000.0,7.4223,7.4369,7.4076,7.415,238000.0
2014-08-18 14:10:00,10.13,10.15,10.12,10.13,129600.0,7.415,7.4296,7.4076,7.415,129600.0
2014-08-18 14:20:00,10.13,10.18,10.13,10.18,129600.0,7.415,7.4516,7.415,7.4516,129600.0
2014-08-18 14:30:00,10.18,10.19,10.14,10.14,122400.0,7.4516,7.4589,7.4223,7.4223,122400.0
2014-08-18 14:40:00,10.15,10.17,10.13,10.13,195200.0,7.4296,7.4442,7.415,7.415,195200.0
2014-08-18 14:50:00,10.13,10.14,10.11,10.11,134800.0,7.415,7.4223,7.4003,7.4003,134800.0
2014-08-18 15:00:00,10.11,10.15,10.11,10.15,175600.0,7.4003,7.4296,7.4003,7.4296,175600.0
2014-08-18 15:10:00,10.15,10.16,10.13,10.14,149600.0,7.4296,7.4369,7.415,7.4223,149600.0
2014-08-18 15:20:00,10.14,10.14,10.11,10.12,240400.0,7.4223,7.4223,7.4003,7.4076,240400.0
2014-08-18 15:30:00,10.12,10.15,10.11,10.14,285600.0,7.4076,7.4296,7.4003,7.4223,285600.0
2014-08-18 15:40:00,10.14,10.17,10.13,10.16,412000.0,7.4223,7.4442,7.415,7.4369,412000.0
2014-08-18 15:50:00,10.16,10.17,10.15,10.17,816400.0,7.4369,7.4442,7.4296,7.4442,816400.0
2014-08-19 09:30:00,10.2,10.26,10.19,10.2,164000.0,7.4662,7.5101,7.4589,7.4662,164000.0
2014-08-19 09:40:00,10.19,10.22,10.19,10.22,159600.0,7.4589,7.4808,7.4589,7.4808,159600.0
2014-08-19 09:50:00,10.21,10.25,10.2,10.24,234400.0,7.4735,7.5028,7.4662,7.4955,234400.0
2014-08-19 10:00:00,10.25,10.31,10.24,10.28,149600.0,7.5028,7.5467,7.4955,7.5248,149600.0
2014-08-19 10:10:00,10.28,10.28,10.24,10.26,262000.0,7.5248,7.5248,7.4955,7.5101,262000.0
2014-08-19 10:20:00,10.26,10.3,10.26,10.3,103200.0,7.5101,7.5394,7.5101,7.5394,103200.0
2014-08-19 10:30:00,10.3,10.3,10.25,10.28,122400.0,7.5394,7.5394,7.5028,7.5248,122400.0
2014-08-19 10:40:00,10.28,10.31,10.27,10.29,150000.0,7.5248,7.5467,7.5174,7.5321,150000.0
2014-08-19 10:50:00,10.29,10.32,10.29,10.31,97600.0,7.5321,7.554,7.5321,7.5467,97600.0
2014-08-19 11:00:00,10.31,10.31,10.27,10.27,156000.0,7.5467,7.5467,7.5174,7.5174,156000.0
2014-08-19 11:10:00,10.27,10.27,10.23,10.24,408000.0,7.5174,7.5174,7.4882,7.4955,408000.0
2014-08-19 11:20:00,10.24,10.26,10.24,10.25,135200.0,7.4955,7.5101,7.4955,7.5028,135200.0
2014-08-19 11:30:00,10.25,10.25,10.24,10.24,88400.0,7.5028,7.5028,7.4955,7.4955,88400.0
2014-08-19 11:40:00,10.25,10.3,10.25,10.29,147600.0,7.5028,7.5394,7.5028,7.5321,147600.0
2014-08-19 11:50:00,10.29,10.31,10.29,10.31,262000.0,7.5321,7.5467,7.5321,7.5467,262000.0
2014-08-19 12:00:00,10.31,10.31,10.28,10.28,92800.0,7.5467,7.5467,7.5248,7.5248,92800.0
2014-08-19 12:10:00,10.29,10.29,10.28,10.29,166000.0,7.5321,7.5321,7.5248,7.5321,166000.0
2014-08-19 12:20:00,10.29,10.31,10.29,10.3,100000.0,7.5321,7.5467,7.5321,7.5394,100000.0
2014-08-19 12:30:00,10.3,10.31,10.3,10.31,106800.0,7.5394,7.5467,7.5394,7.5467,106800.0
2014-08-19 12:40:00,10.31,10.31,10.29,10.3,55200.0,7.5467,7.5467,7.5321,7.5394,55200.0
2014-08-19 12:50:00,10.3,10.31,10.28,10.3,51200.0,7.5394,7.5467,7.5248,7.5394,51200.0
2014-08-19 13:00:00,10.3,10.3,10.28,10.28,76000.0,7.5394,7.5394,7.5248,7.5248,76000.0
2014-08-19 13:10:00,10.28,10.28,10.25,10.25,173600.0,7.5248,7.5248,7.5028,7.5028,173600.0
2014-08-19 13:20:00,10.25,10.27,10.25,10.27,103200.0,7.5028,7.5174,7.5028,7.5174,103200.0
2014-08-19 13:30:00,10.27,10.28,10.26,10.28,141200.0,7.5174,7.5248,7.5101,7.5248,141200.0
2014-08-19 13:40:00,10.28,10.29,10.28,10.29,44400.0,7.5248,7.5321,7.5248,7.5321,44400.0
2014-08-19 13:50:00,10.3,10.3,10.28,10.28,70800.0,7.5394,7.5394,7.5248,7.5248,70800.0
2014-08-19 14:00:00,10.28,10.28,10.27,10.27,110400.0,7.5248,7.5248,7.5174,7.5174,110400.0
2014-08-19 14:10:00,10.27,10.27,10.25,10.25,141200.0,7.5174,7.5174,7.5028,7.5028,141200.0
2014-08-19 14:20:00,10.25,10.26,10.22,10.24,256400.0,7.5028,7.5101,7.4808,7.4955,256400.0
2014-08-19 14:30:00,10.24,10.25,10.24,10.24,85600.0,7.4955,7.5028,7.4955,7.4955,85600.0
2014-08-19 14:40:00,10.24,10.24,10.22,10.22,117600.0,7.4955,7.4955,7.4808,7.4808,117600.0
2014-08-19 14:50:00,10.22,10.22,10.2,10.21,172400.0,7.4808,7.4808,7.4662,7.4735,172400.0
2014-08-19 15:00:00,10.21,10.22,10.21,10.22,164400.0,7.4735,7.4808,7.4735,7.4808,164400.0
2014-08-19 15:10:00,10.22,10.23,10.21,10.21,139600.0,7.4808,7.4882,7.4735,7.4735,139600.0
2014-08-19 15:20:00,10.21,10.24,10.21,10.24,276000.0,7.4735,7.4955,7.4735,7.4955,276000.0
2014-08-19 15:30:00,10.24,10.24,10.22,10.23,606000.0,7.4955,7.4955,7.4808,7.4882,606000.0
2014-08-19 15:40:00,10.23,10.25,10.21,10.22,504400.0,7.4882,7.5028,7.4735,7.4808,504400.0
2014-08-19 15:50:00,10.22,10.24,10.21,10.22,640800.0,7.4808,7.4955,7.4735,7.4808,640800.0
2014-08-20 09:30:00,10.22,10.22,10.02,10.11,694000.0,7.4808,7.4808,7.3344,7.4003,694000.0
2014-08-20 09:40:00,10.12,10.17,10.12,10.12,174400.0,7.4076,7.4442,7.4076,7.4076,174400.0
2014-08-20 09:50:00,10.12,10.18,10.11,10.14,209200.0,7.4076,7.4516,7.4003,7.4223,209200.0
2014-08-20 10:00:00,10.14,10.15,10.1,10.11,146000.0,7.4223,7.4296,7.393,7.4003,146000.0
2014-08-20 10:10:00,10.11,10.21,10.11,10.21,152400.0,7.4003,7.4735,7.4003,7.4735,152400.0
2014-08-20 10:20:00,10.21,10.22,10.2,10.21,114400.0,7.4735,7.4808,7.4662,7.4735,114400.0
2014-08-20 10:30:00,10.22,10.23,10.21,10.21,166400.0,7.4808,7.4882,7.4735,7.4735,166400.0
2014-08-20 10:40:00,10.21,10.27,10.2,10.26,127600.0,7.4735,7.5174,7.4662,7.5101,127600.0
2014-08-20 10:50:00,10.26,10.27,10.24,10.26,101600.0,7.5101,7.5174,7.4955,7.5101,101600.0
2014-08-20 11:00:00,10.27,10.3,10.26,10.29,137600.0,7.5174,7.5394,7.5101,7.5321,137600.0
2014-08-20 11:10:00,10.29,10.3,10.25,10.26,187200.0,7.5321,7.5394,7.5028,7.5101,187200.0
2014-08-20 11:20:00,10.25,10.25,10.22,10.22,124400.0,7.5028,7.5028,7.4808,7.4808,124400.0
2014-08-20 11:30:00,10.22,10.26,10.22,10.26,124800.0,7.4808,7.5101,7.4808,7.5101,124800.0
2014-08-20 11:40:00,10.27,10.27,10.24,10.26,141600.0,7.5174,7.5174,7.4955,7.5101,141600.0
2014-08-20 11:50:00,10.26,10.28,10.26,10.27,98400.0,7.5101,7.5248,7.5101,7.5174,98400.0
2014-08-20 12:00:00,10.27,10.27,10.23,10.24,144000.0,7.5174,7.5174,7.4882,7.4955,144000.0
2014-08-20 12:10:00,10.24,10.24,10.22,10.24,154800.0,7.4955,7.4955,7.4808,7.4955,154800.0
2014-08-20 12:20:00,10.24,10.25,10.22,10.23,60000.0,7.4955,7.5028,7.4808,7.4882,60000.0
2014-08-20 12:30:00,10.23,10.24,10.22,10.23,53200.0,7.4882,7.4955,7.4808,7.4882,53200.0
2014-08-20 12:40:00,10.23,10.24,10.22,10.23,82400.0,7.4882,7.4955,7.4808,7.4882,82400.0
2014-08-20 12:50:00,10.24,10.24,10.21,10.22,52000.0,7.4955,7.4955,7.4735,7.4808,52000.0
2014-08-20 13:00:00,10.22,10.22,10.21,10.22,75600.0,7.4808,7.4808,7.4735,7.4808,75600.0
2014-08-20 13:10:00,10.22,10.22,10.22,10.22,128800.0,7.4808,7.4808,7.4808,7.4808,128800.0
2014-08-20 13:20:00,10.22,10.22,10.19,10.2,259600.0,7.4808,7.4808,7.4589,7.4662,259600.0
2014-08-20 13:30:00,10.2,10.21,10.2,10.2,203600.0,7.4662,7.4735,7.4662,7.4662,203600.0
2014-08-20 13:40:00,10.2,10.2,10.2,10.2,206800.0,7.4662,7.4662,7.4662,7.4662,206800.0
2014-08-20 13:50:00,10.2,10.2,10.19,10.2,192400.0,7.4662,7.4662,7.4589,7.4662,192400.0
2014-08-20 14:00:00,10.2,10.21,10.19,10.21,524000.0,7.4662,7.4735,7.4589,7.4735,524000.0
2014-08-20 14:10:00,10.21,10.22,10.2,10.21,218800.0,7.4735,7.4808,7.4662,7.4735,218800.0
2014-08-20 14:20:00,10.22,10.26,10.21,10.25,158800.0,7.4808,7.5101,7.4735,7.5028,158800.0
2014-08-20 14:30:00,10.26,10.27,10.25,10.27,110000.0,7.5101,7.5174,7.5028,7.5174,110000.0
2014-08-20 14:40:00,10.27,10.3,10.27,10.3,126000.0,7.5174,7.5394,7.5174,7.5394,126000.0
2014-08-20 14:50:00,10.3,10.3,10.29,10.29,157600.0,7.5394,7.5394,7.5321,7.5321,157600.0
2014-08-20 15:00:00,10.29,10.3,10.29,10.3,131200.0,7.5321,7.5394,7.5321,7.5394,131200.0
2014-08-20 15:10:00,10.3,10.33,10.3,10.33,312000.0,7.5394,7.5614,7.5394,7.5614,312000.0
2014-08-20 15:20:00,10.33,10.34,10.32,10.34,303600.0,7.5614,7.5687,7.554,7.5687,303600.0
2014-08-20 15:30:00,10.34,10.35,10.32,10.32,421200.0,7.5687,7.576,7.554,7.554,421200.0
2014-08-20 15:40:00,10.32,10.34,10.31,10.31,394400.0,7.554,7.5687,7.5467,7.5467,394400.0
2014-08-20 15:50:00,10.31,10.34,10.31,10.34,1042400.0,7.5467,7.5687,7.5467,7.5687,1042400.0
2014-08-21 09:30:00,10.42,10.43,10.35,10.38,408800.0,7.6272,7.6346,7.576,7.598,408800.0
2014-08-21 09:40:00,10.38,10.41,10.23,10.24,408800.0,7.598,7.6199,7.4882,7.4955,408800.0
2014-08-21 09:50:00,10.24,10.26,10.23,10.24,229600.0,7.4955,7.5101,7.4882,7.4955,229600.0
2014-08-21 10:00:00,10.24,10.27,10.2,10.23,406000.0,7.4955,7.5174,7.4662,7.4882,406000.0
2014-08-21 10:10:00,10.23,10.25,10.22,10.24,88800.0,7.4882,7.5028,7.4808,7.4955,88800.0
2014-08-21 10:20:00,10.24,10.29,10.24,10.26,129600.0,7.4955,7.5321,7.4955,7.5101,129600.0
2014-08-21 10:30:00,10.26,10.26,10.23,10.25,173600.0,7.5101,7.5101,7.4882,7.5028,173600.0
2014-08-21 10:40:00,10.25,10.25,10.23,10.25,95600.0,7.5028,7.5028,7.4882,7.5028,95600.0
2014-08-21 10:50:00,10.26,10.26,10.25,10.25,132400.0,7.5101,7.5101,7.5028,7.5028,132400.0
2014-08-21 11:00:00,10.25,10.26,10.24,10.25,124800.0,7.5028,7.5101,7.4955,7.5028,124800.0
2014-08-21 11:10:00,10.26,10.27,10.23,10.24,114000.0,7.5101,7.5174,7.4882,7.4955,114000.0
2014-08-21 11:20:00,10.24,10.24,10.18,10.19,591200.0,7.4955,7.4955,7.4516,7.4589,591200.0
2014-08-21 11:30:00,10.19,10.19,10.15,10.16,155600.0,7.4589,7.4589,7.4296,7.4369,155600.0
2014-08-21 11:40:00,10.16,10.18,10.14,10.15,244400.0,7.4369,7.4516,7.4223,7.4296,244400.0
2014-08-21 11:50:00,10.15,10.15,10.12,10.12,290800.0,7.4296,7.4296,7.4076,7.4076,290800.0
2014-08-21 12:00:00,10.12,10.15,10.11,10.14,213600.0,7.4076,7.4296,7.4003,7.4223,213600.0
2014-08-21 12:10:00,10.14,10.17,10.13,10.14,180800.0,7.4223,7.4442,7.415,7.4223,180800.0
2014-08-21 12:20:00,10.14,10.14,10.09,10.11,324000.0,7.4223,7.4223,7.3857,7.4003,324000.0
2014-08-21 12:30:00,10.11,10.15,10.11,10.15,104400.0,7.4003,7.4296,7.4003,7.4296,104400.0
2014-08-21 12:40:00,10.15,10.18,10.15,10.16,84400.0,7.4296,7.4516,7.4296,7.4369,84400.0
2014-08-21 12:50:00,10.16,10.16,10.12,10.12,132400.0,7.4369,7.4369,7.4076,7.4076,132400.0
2014-08-21 13:00:00,10.13,10.2,10.13,10.2,117600.0,7.415,7.4662,7.415,7.4662,117600.0
2014-08-21 13:10:00,10.2,10.22,10.2,10.22,122000.0,7.4662,7.4808,7.4662,7.4808,122000.0
2014-08-21 13:20:00,10.22,10.22,10.19,10.19,86800.0,7.4808,7.4808,7.4589,7.4589,86800.0
2014-08-21 13:30:00,10.19,10.24,10.19,10.24,152800.0,7.4589,7.4955,7.4589,7.4955,152800.0
2014-08-21 13:40:00,10.24,10.25,10.21,10.21,336000.0,7.4955,7.5028,7.4735,7.4735,336000.0
2014-08-21 13:50:00,10.21,10.21,10.17,10.18,199600.0,7.4735,7.4735,7.4442,7.4516,199600.0
2014-08-21 14:00:00,10.18,10.18,10.13,10.15,278000.0,7.4516,7.4516,7.415,7.4296,278000.0
2014-08-21 14:10:00,10.16,10.17,10.14,10.17,221600.0,7.4369,7.4442,7.4223,7.4442,221600.0
2014-08-21 14:20:00,10.17,10.2,10.17,10.19,141600.0,7.4442,7.4662,7.4442,7.4589,141600.0
2014-08-21 14:30:00,10.19,10.22,10.19,10.22,661200.0,7.4589,7.4808,7.4589,7.4808,661200.0
2014-08-21 14:40:00,10.22,10.23,10.21,10.22,332400.0,7.4808,7.4882,7.4735,7.4808,332400.0
2014-08-21 14:50:00,10.22,10.22,10.19,10.19,565600.0,7.4808,7.4808,7.4589,7.4589,565600.0
2014-08-21 15:00:00,10.19,10.19,10.15,10.18,822800.0,7.4589,7.4589,7.4296,7.4516,822800.0
2014-08-21 15:10:00,10.18,10.22,10.18,10.19,534400.0,7.4516,7.4808,7.4516,7.4589,534400.0
2014-08-21 15:20:00,10.19,10.26,10.18,10.21,521600.0,7.4589,7.5101,7.4516,7.4735,521600.0
2014-08-21 15:30:00,10.21,10.23,10.17,10.19,669600.0,7.4735,7.4882,7.4442,7.4589,669600.0
2014-08-21 15:40:00,10.19,10.21,10.16,10.16,1318000.0,7.4589,7.4735,7.4369,7.4369,1318000.0
2014-08-21 15:50:00,10.17,10.17,10.08,10.12,3210800.0,7.4442,7.4442,7.3784,7.4076,3210800.0
2014-08-22 09:30:00,10.92,11.13,10.71,10.96,3917600.0,7.9932,8.1469,7.8395,8.0225,3917600.0
2014-08-22 09:40:00,10.97,11.05,10.71,10.8,2732800.0,8.0298,8.0884,7.8395,7.9054,2732800.0
2014-08-22 09:50:00,10.8,10.9,10.72,10.78,1936000.0,7.9054,7.9786,7.8468,7.8908,1936000.0
2014-08-22 10:00:00,10.8,10.86,10.75,10.84,1135600.0,7.9054,7.9493,7.8688,7.9347,1135600.0
2014-08-22 10:10:00,10.84,10.88,10.72,10.78,1536000.0,7.9347,7.964,7.8468,7.8908,1536000.0
2014-08-22 10:20:00,10.77,10.79,10.74,10.77,1100400.0,7.8834,7.8981,7.8615,7.8834,1100400.0
2014-08-22 10:30:00,10.77,10.79,10.65,10.72,1534800.0,7.8834,7.8981,7.7956,7.8468,1534800.0
2014-08-22 10:40:00,10.71,10.75,10.69,10.72,822800.0,7.8395,7.8688,7.8249,7.8468,822800.0
2014-08-22 10:50:00,10.72,10.74,10.64,10.65,774400.0,7.8468,7.8615,7.7883,7.7956,774400.0
2014-08-22 11:00:00,10.65,10.72,10.63,10.7,862400.0,7.7956,7.8468,7.781,7.8322,862400.0
2014-08-22 11:10:00,10.7,10.71,10.67,10.7,548400.0,7.8322,7.8395,7.8102,7.8322,548400.0
2014-08-22 11:20:00,10.71,10.79,10.7,10.78,1241200.0,7.8395,7.8981,7.8322,7.8908,1241200.0
2014-08-22 11:30:00,10.78,10.79,10.72,10.78,474800.0,7.8908,7.8981,7.8468,7.8908,474800.0
2014-08-22 11:40:00,10.78,10.79,10.68,10.73,751200.0,7.8908,7.8981,7.8176,7.8542,751200.0
2014-08-22 11:50:00,10.73,10.76,10.71,10.73,256000.0,7.8542,7.8761,7.8395,7.8542,256000.0
2014-08-22 12:00:00,10.73,10.74,10.69,10.69,265200.0,7.8542,7.8615,7.8249,7.8249,265200.0
2014-08-22 12:10:00,10.69,10.69,10.62,10.64,611200.0,7.8249,7.8249,7.7736,7.7883,611200.0
2014-08-22 12:20:00,10.64,10.71,10.64,10.68,445600.0,7.7883,7.8395,7.7883,7.8176,445600.0
2014-08-22 12:30:00,10.68,10.72,10.66,10.69,382400.0,7.8176,7.8468,7.8029,7.8249,382400.0
2014-08-22 12:40:00,10.69,10.72,10.69,10.69,135200.0,7.8249,7.8468,7.8249,7.8249,135200.0
2014-08-22 12:50:00,10.69,10.69,10.66,10.68,203600.0,7.8249,7.8249,7.8029,7.8176,203600.0
2014-08-22 13:00:00,10.68,10.68,10.63,10.67,229200.0,7.8176,7.8176,7.781,7.8102,229200.0
2014-08-22 13:10:00,10.67,10.7,10.65,10.66,222800.0,7.8102,7.8322,7.7956,7.8029,222800.0
2014-08-22 13:20:00,10.67,10.67,10.64,10.64,202400.0,7.8102,7.8102,7.7883,7.7883,202400.0
2014-08-22 13:30:00,10.65,10.65,10.63,10.65,283600.0,7.7956,7.7956,7.781,7.7956,283600.0
2014-08-22 13:40:00,10.65,10.66,10.63,10.63,234800.0,7.7956,7.8029,7.781,7.781,234800.0
2014-08-22 13:50:00,10.63,10.65,10.6,10.64,392800.0,7.781,7.7956,7.759,7.7883,392800.0
2014-08-22 14:00:00,10.65,10.65,10.62,10.63,381200.0,7.7956,7.7956,7.7736,7.781,381200.0
2014-08-22 14:10:00,10.63,10.65,10.63,10.63,260400.0,7.781,7.7956,7.781,7.781,260400.0
2014-08-22 14:20:00,10.63,10.67,10.63,10.63,340400.0,7.781,7.8102,7.781,7.781,340400.0
2014-08-22 14:30:00,10.63,10.69,10.62,10.68,547600.0,7.781,7.8249,7.7736,7.8176,547600.0
2014-08-22 14:40:00,10.68,10.71,10.67,10.7,415200.0,7.8176,7.8395,7.8102,7.8322,415200.0
2014-08-22 14:50:00,10.71,10.72,10.69,10.69,412400.0,7.8395,7.8468,7.8249,7.8249,412400.0
2014-08-22 15:00:00,10.69,10.72,10.69,10.7,533600.0,7.8249,7.8468,7.8249,7.8322,533600.0
2014-08-22 15:10:00,10.7,10.72,10.69,10.72,305600.0,7.8322,7.8468,7.8249,7.8468,305600.0
2014-08-22 15:20:00,10.72,10.73,10.7,10.71,657200.0,7.8468,7.8542,7.8322,7.8395,657200.0
2014-08-22 15:30:00,10.71,10.77,10.7,10.75,1127200.0,7.8395,7.8834,7.8322,7.8688,1127200.0
2014-08-22 15:40:00,10.75,10.77,10.72,10.72,1224400.0,7.8688,7.8834,7.8468,7.8468,1224400.0
2014-08-22 15:50:00,10.72,10.75,10.71,10.72,1853600.0,7.8468,7.8688,7.8395,7.8468,1853600.0
2014-08-25 09:30:00,10.9,10.9,10.67,10.74,1022800.0,7.9786,7.9786,7.8102,7.8615,1022800.0
2014-08-25 09:40:00,10.74,10.75,10.63,10.72,491600.0,7.8615,7.8688,7.781,7.8468,491600.0
2014-08-25 09:50:00,10.71,10.72,10.59,10.62,487600.0,7.8395,7.8468,7.7517,7.7736,487600.0
2014-08-25 10:00:00,10.61,10.66,10.61,10.65,360400.0,7.7663,7.8029,7.7663,7.7956,360400.0
2014-08-25 10:10:00,10.65,10.66,10.61,10.64,223600.0,7.7956,7.8029,7.7663,7.7883,223600.0
2014-08-25 10:20:00,10.65,10.68,10.64,10.67,224000.0,7.7956,7.8176,7.7883,7.8102,224000.0
2014-08-25 10:30:00,10.67,10.68,10.66,10.67,194800.0,7.8102,7.8176,7.8029,7.8102,194800.0
2014-08-25 10:40:00,10.67,10.68,10.66,10.68,120400.0,7.8102,7.8176,7.8029,7.8176,120400.0
2014-08-25 10:50:00,10.68,10.68,10.63,10.66,144000.0,7.8176,7.8176,7.781,7.8029,144000.0
2014-08-25 11:00:00,10.66,10.7,10.66,10.7,147200.0,7.8029,7.8322,7.8029,7.8322,147200.0
2014-08-25 11:10:00,10.7,10.7,10.65,10.67,142000.0,7.8322,7.8322,7.7956,7.8102,142000.0
2014-08-25 11:20:00,10.67,10.7,10.66,10.66,204800.0,7.8102,7.8322,7.8029,7.8029,204800.0
2014-08-25 11:30:00,10.66,10.66,10.63,10.64,208800.0,7.8029,7.8029,7.781,7.7883,208800.0
2014-08-25 11:40:00,10.64,10.64,10.62,10.63,139600.0,7.7883,7.7883,7.7736,7.781,139600.0
2014-08-25 11:50:00,10.63,10.64,10.63,10.64,70400.0,7.781,7.7883,7.781,7.7883,70400.0
2014-08-25 12:00:00,10.64,10.66,10.59,10.61,403600.0,7.7883,7.8029,7.7517,7.7663,403600.0
2014-08-25 12:10:00,10.62,10.63,10.6,10.63,116000.0,7.7736,7.781,7.759,7.781,116000.0
2014-08-25 12:20:00,10.63,10.64,10.61,10.62,120800.0,7.781,7.7883,7.7663,7.7736,120800.0
2014-08-25 12:30:00,10.62,10.63,10.61,10.62,208400.0,7.7736,7.781,7.7663,7.7736,208400.0
2014-08-25 12:40:00,10.62,10.62,10.6,10.6,72800.0,7.7736,7.7736,7.759,7.759,72800.0
2014-08-25 12:50:00,10.6,10.6,10.58,10.59,108000.0,7.759,7.759,7.7444,7.7517,108000.0
2014-08-25 13:00:00,10.59,10.59,10.49,10.55,843600.0,7.7517,7.7517,7.6785,7.7224,843600.0
2014-08-25 13:10:00,10.55,10.55,10.51,10.53,326400.0,7.7224,7.7224,7.6931,7.7078,326400.0
2014-08-25 13:20:00,10.52,10.56,10.51,10.53,208000.0,7.7004,7.7297,7.6931,7.7078,208000.0
2014-08-25 13:30:00,10.53,10.55,10.53,10.53,161600.0,7.7078,7.7224,7.7078,7.7078,161600.0
2014-08-25 13:40:00,10.53,10.53,10.47,10.47,357600.0,7.7078,7.7078,7.6638,7.6638,357600.0
2014-08-25 13:50:00,10.47,10.53,10.47,10.51,397600.0,7.6638,7.7078,7.6638,7.6931,397600.0
2014-08-25 14:00:00,10.51,10.51,10.47,10.49,247600.0,7.6931,7.6931,7.6638,7.6785,247600.0
2014-08-25 14:10:00,10.49,10.51,10.48,10.49,189200.0,7.6785,7.6931,7.6712,7.6785,189200.0
2014-08-25 14:20:00,10.49,10.51,10.49,10.49,206800.0,7.6785,7.6931,7.6785,7.6785,206800.0
2014-08-25 14:30:00,10.49,10.5,10.47,10.5,264800.0,7.6785,7.6858,7.6638,7.6858,264800.0
2014-08-25 14:40:00,10.49,10.51,10.49,10.49,139600.0,7.6785,7.6931,7.6785,7.6785,139600.0
2014-08-25 14:50:00,10.49,10.52,10.49,10.52,145600.0,7.6785,7.7004,7.6785,7.7004,145600.0
2014-08-25 15:00:00,10.52,10.59,10.52,10.58,405200.0,7.7004,7.7517,7.7004,7.7444,405200.0
2014-08-25 15:10:00,10.58,10.59,10.56,10.59,515200.0,7.7444,7.7517,7.7297,7.7517,515200.0
2014-08-25 15:20:00,10.59,10.63,10.58,10.61,438000.0,7.7517,7.781,7.7444,7.7663,438000.0
2014-08-25 15:30:00,10.61,10.62,10.59,10.61,494400.0,7.7663,7.7736,7.7517,7.7663,494400.0
2014-08-25 15:40:00,10.62,10.63,10.6,10.6,589600.0,7.7736,7.781,7.759,7.759,589600.0
2014-08-25 15:50:00,10.6,10.62,10.59,10.6,1244400.0,7.759,7.7736,7.7517,7.759,1244400.0
2014-08-26 09:30:00,10.61,10.63,10.47,10.55,374800.0,7.7663,7.781,7.6638,7.7224,374800.0
2014-08-26 09:40:00,10.55,10.6,10.52,10.6,136000.0,7.7224,7.759,7.7004,7.759,136000.0
2014-08-26 09:50:00,10.59,10.61,10.52,10.55,288000.0,7.7517,7.7663,7.7004,7.7224,288000.0
2014-08-26 10:00:00,10.55,10.6,10.54,10.6,270800.0,7.7224,7.759,7.7151,7.759,270800.0
2014-08-26 10:10:00,10.61,10.64,10.59,10.63,285600.0,7.7663,7.7883,7.7517,7.781,285600.0
2014-08-26 10:20:00,10.63,10.66,10.62,10.65,271200.0,7.781,7.8029,7.7736,7.7956,271200.0
2014-08-26 10:30:00,10.65,10.66,10.62,10.65,236000.0,7.7956,7.8029,7.7736,7.7956,236000.0
2014-08-26 10:40:00,10.65,10.69,10.64,10.67,223600.0,7.7956,7.8249,7.7883,7.8102,223600.0
2014-08-26 10:50:00,10.67,10.68,10.65,10.66,363200.0,7.8102,7.8176,7.7956,7.8029,363200.0
2014-08-26 11:00:00,10.66,10.67,10.63,10.67,177200.0,7.8029,7.8102,7.781,7.8102,177200.0
2014-08-26 11:10:00,10.67,10.7,10.67,10.68,186000.0,7.8102,7.8322,7.8102,7.8176,186000.0
2014-08-26 11:20:00,10.68,10.68,10.65,10.68,180800.0,7.8176,7.8176,7.7956,7.8176,180800.0
2014-08-26 11:30:00,10.68,10.69,10.65,10.66,242000.0,7.8176,7.8249,7.7956,7.8029,242000.0
2014-08-26 11:40:00,10.65,10.68,10.65,10.66,120400.0,7.7956,7.8176,7.7956,7.8029,120400.0
2014-08-26 11:50:00,10.67,10.68,10.66,10.67,66400.0,7.8102,7.8176,7.8029,7.8102,66400.0
2014-08-26 12:00:00,10.67,10.67,10.65,10.67,106400.0,7.8102,7.8102,7.7956,7.8102,106400.0
2014-08-26 12:10:00,10.67,10.67,10.65,10.65,109600.0,7.8102,7.8102,7.7956,7.7956,109600.0
2014-08-26 12:20:00,10.65,10.68,10.65,10.68,54400.0,7.7956,7.8176,7.7956,7.8176,54400.0
2014-08-26 12:30:00,10.67,10.7,10.67,10.69,94400.0,7.8102,7.8322,7.8102,7.8249,94400.0
2014-08-26 12:40:00,10.69,10.69,10.67,10.67,178800.0,7.8249,7.8249,7.8102,7.8102,178800.0
2014-08-26 12:50:00,10.68,10.68,10.67,10.67,70400.0,7.8176,7.8176,7.8102,7.8102,70400.0
2014-08-26 13:00:00,10.67,10.68,10.65,10.68,192400.0,7.8102,7.8176,7.7956,7.8176,192400.0
2014-08-26 13:10:00,10.68,10.7,10.68,10.69,82800.0,7.8176,7.8322,7.8176,7.8249,82800.0
2014-08-26 13:20:00,10.69,10.69,10.67,10.69,89200.0,7.8249,7.8249,7.8102,7.8249,89200.0
2014-08-26 13:30:00,10.69,10.71,10.68,10.71,192800.0,7.8249,7.8395,7.8176,7.8395,192800.0
2014-08-26 13:40:00,10.71,10.71,10.7,10.7,78400.0,7.8395,7.8395,7.8322,7.8322,78400.0
2014-08-26 13:50:00,10.71,10.71,10.7,10.71,109600.0,7.8395,7.8395,7.8322,7.8395,109600.0
2014-08-26 14:00:00,10.71,10.71,10.69,10.7,170400.0,7.8395,7.8395,7.8249,7.8322,170400.0
2014-08-26 14:10:00,10.7,10.71,10.7,10.71,208800.0,7.8322,7.8395,7.8322,7.8395,208800.0
2014-08-26 14:20:00,10.71,10.74,10.71,10.71,212800.0,7.8395,7.8615,7.8395,7.8395,212800.0
2014-08-26 14:30:00,10.71,10.72,10.7,10.71,166000.0,7.8395,7.8468,7.8322,7.8395,166000.0
2014-08-26 14:40:00,10.71,10.72,10.7,10.7,197200.0,7.8395,7.8468,7.8322,7.8322,197200.0
2014-08-26 14:50:00,10.7,10.71,10.69,10.69,136800.0,7.8322,7.8395,7.8249,7.8249,136800.0
2014-08-26 15:00:00,10.69,10.69,10.66,10.66,160400.0,7.8249,7.8249,7.8029,7.8029,160400.0
2014-08-26 15:10:00,10.66,10.66,10.64,10.64,238400.0,7.8029,7.8029,7.7883,7.7883,238400.0
2014-08-26 15:20:00,10.64,10.66,10.63,10.65,234800.0,7.7883,7.8029,7.781,7.7956,234800.0
2014-08-26 15:30:00,10.65,10.69,10.65,10.68,312400.0,7.7956,7.8249,7.7956,7.8176,312400.0
2014-08-26 15:40:00,10.68,10.71,10.68,10.7,455600.0,7.8176,7.8395,7.8176,7.8322,455600.0
2014-08-26 15:50:00,10.7,10.7,10.68,10.69,831200.0,7.8322,7.8322,7.8176,7.8249,831200.0
2014-08-27 09:30:00,10.74,10.74,10.64,10.66,276000.0,7.8615,7.8615,7.7883,7.8029,276000.0
2014-08-27 09:40:00,10.66,10.69,10.65,10.66,108800.0,7.8029,7.8249,7.7956,7.8029,108800.0
2014-08-27 09:50:00,10.67,10.69,10.66,10.67,61600.0,7.8102,7.8249,7.8029,7.8102,61600.0
2014-08-27 10:00:00,10.67,10.69,10.66,10.69,114800.0,7.8102,7.8249,7.8029,7.8249,114800.0
2014-08-27 10:10:00,10.69,10.7,10.68,10.69,64000.0,7.8249,7.8322,7.8176,7.8249,64000.0
2014-08-27 10:20:00,10.69,10.73,10.69,10.7,96000.0,7.8249,7.8542,7.8249,7.8322,96000.0
2014-08-27 10:30:00,10.7,10.74,10.7,10.72,124800.0,7.8322,7.8615,7.8322,7.8468,124800.0
2014-08-27 10:40:00,10.72,10.75,10.72,10.75,120800.0,7.8468,7.8688,7.8468,7.8688,120800.0
2014-08-27 10:50:00,10.75,10.77,10.74,10.77,174400.0,7.8688,7.8834,7.8615,7.8834,174400.0
2014-08-27 11:00:00,10.77,10.77,10.74,10.75,106400.0,7.8834,7.8834,7.8615,7.8688,106400.0
2014-08-27 11:10:00,10.75,10.76,10.74,10.76,68800.0,7.8688,7.8761,7.8615,7.8761,68800.0
2014-08-27 11:20:00,10.76,10.76,10.75,10.75,46000.0,7.8761,7.8761,7.8688,7.8688,46000.0
2014-08-27 11:30:00,10.75,10.77,10.74,10.77,88400.0,7.8688,7.8834,7.8615,7.8834,88400.0
2014-08-27 11:40:00,10.77,10.78,10.75,10.75,61600.0,7.8834,7.8908,7.8688,7.8688,61600.0
2014-08-27 11:50:00,10.76,10.77,10.74,10.74,58000.0,7.8761,7.8834,7.8615,7.8615,58000.0
2014-08-27 12:00:00,10.74,10.74,10.71,10.72,42400.0,7.8615,7.8615,7.8395,7.8468,42400.0
2014-08-27 12:10:00,10.72,10.72,10.7,10.71,35600.0,7.8468,7.8468,7.8322,7.8395,35600.0
2014-08-27 12:20:00,10.71,10.72,10.7,10.72,49600.0,7.8395,7.8468,7.8322,7.8468,49600.0
2014-08-27 12:30:00,10.72,10.73,10.71,10.71,42800.0,7.8468,7.8542,7.8395,7.8395,42800.0
2014-08-27 12:40:00,10.71,10.72,10.7,10.72,61200.0,7.8395,7.8468,7.8322,7.8468,61200.0
2014-08-27 12:50:00,10.72,10.72,10.71,10.71,33600.0,7.8468,7.8468,7.8395,7.8395,33600.0
2014-08-27 13:00:00,10.72,10.72,10.7,10.7,58400.0,7.8468,7.8468,7.8322,7.8322,58400.0
2014-08-27 13:10:00,10.7,10.71,10.7,10.71,70400.0,7.8322,7.8395,7.8322,7.8395,70400.0
2014-08-27 13:20:00,10.71,10.72,10.71,10.72,38400.0,7.8395,7.8468,7.8395,7.8468,38400.0
2014-08-27 13:30:00,10.72,10.72,10.71,10.72,41600.0,7.8468,7.8468,7.8395,7.8468,41600.0
2014-08-27 13:40:00,10.72,10.73,10.72,10.73,47200.0,7.8468,7.8542,7.8468,7.8542,47200.0
2014-08-27 13:50:00,10.73,10.74,10.72,10.74,57600.0,7.8542,7.8615,7.8468,7.8615,57600.0
2014-08-27 14:00:00,10.74,10.74,10.71,10.72,129600.0,7.8615,7.8615,7.8395,7.8468,129600.0
2014-08-27 14:10:00,10.73,10.74,10.73,10.74,65600.0,7.8542,7.8615,7.8542,7.8615,65600.0
2014-08-27 14:20:00,10.74,10.75,10.73,10.75,108000.0,7.8615,7.8688,7.8542,7.8688,108000.0
2014-08-27 14:30:00,10.75,10.75,10.74,10.74,59200.0,7.8688,7.8688,7.8615,7.8615,59200.0
2014-08-27 14:40:00,10.74,10.74,10.72,10.72,93600.0,7.8615,7.8615,7.8468,7.8468,93600.0
2014-08-27 14:50:00,10.72,10.73,10.71,10.72,77600.0,7.8468,7.8542,7.8395,7.8468,77600.0
2014-08-27 15:00:00,10.72,10.72,10.71,10.71,95600.0,7.8468,7.8468,7.8395,7.8395,95600.0
2014-08-27 15:10:00,10.71,10.72,10.71,10.72,61200.0,7.8395,7.8468,7.8395,7.8468,61200.0
2014-08-27 15:20:00,10.72,10.73,10.72,10.73,82000.0,7.8468,7.8542,7.8468,7.8542,82000.0
2014-08-27 15:30:00,10.73,10.74,10.72,10.74,143600.0,7.8542,7.8615,7.8468,7.8615,143600.0
2014-08-27 15:40:00,10.74,10.74,10.74,10.74,235200.0,7.8615,7.8615,7.8615,7.8615,235200.0
2014-08-27 15:50:00,10.74,10.75,10.74,10.74,314000.0,7.8615,7.8688,7.8615,7.8615,314000.0
2014-08-28 09:30:00,10.69,10.69,10.56,10.59,198000.0,7.8249,7.8249,7.7297,7.7517,198000.0
2014-08-28 09:40:00,10.59,10.62,10.57,10.61,139600.0,7.7517,7.7736,7.737,7.7663,139600.0
2014-08-28 09:50:00,10.61,10.66,10.6,10.65,297200.0,7.7663,7.8029,7.759,7.7956,297200.0
2014-08-28 10:00:00,10.65,10.68,10.63,10.67,215200.0,7.7956,7.8176,7.781,7.8102,215200.0
2014-08-28 10:10:00,10.67,10.68,10.62,10.65,171200.0,7.8102,7.8176,7.7736,7.7956,171200.0
2014-08-28 10:20:00,10.65,10.67,10.65,10.65,122400.0,7.7956,7.8102,7.7956,7.7956,122400.0
2014-08-28 10:30:00,10.66,10.7,10.66,10.69,120400.0,7.8029,7.8322,7.8029,7.8249,120400.0
2014-08-28 10:40:00,10.69,10.73,10.69,10.71,148800.0,7.8249,7.8542,7.8249,7.8395,148800.0
2014-08-28 10:50:00,10.71,10.71,10.67,10.67,139600.0,7.8395,7.8395,7.8102,7.8102,139600.0
2014-08-28 11:00:00,10.67,10.68,10.66,10.67,218000.0,7.8102,7.8176,7.8029,7.8102,218000.0
2014-08-28 11:10:00,10.68,10.7,10.68,10.69,89200.0,7.8176,7.8322,7.8176,7.8249,89200.0
2014-08-28 11:20:00,10.69,10.69,10.67,10.69,172400.0,7.8249,7.8249,7.8102,7.8249,172400.0
2014-08-28 11:30:00,10.69,10.69,10.66,10.66,122400.0,7.8249,7.8249,7.8029,7.8029,122400.0
2014-08-28 11:40:00,10.66,10.68,10.66,10.67,64800.0,7.8029,7.8176,7.8029,7.8102,64800.0
2014-08-28 11:50:00,10.67,10.67,10.65,10.65,84000.0,7.8102,7.8102,7.7956,7.7956,84000.0
2014-08-28 12:00:00,10.65,10.65,10.63,10.63,171600.0,7.7956,7.7956,7.781,7.781,171600.0
2014-08-28 12:10:00,10.63,10.67,10.63,10.66,85200.0,7.781,7.8102,7.781,7.8029,85200.0
2014-08-28 12:20:00,10.66,10.67,10.65,10.65,116000.0,7.8029,7.8102,7.7956,7.7956,116000.0
2014-08-28 12:30:00,10.65,10.69,10.65,10.68,184400.0,7.7956,7.8249,7.7956,7.8176,184400.0
2014-08-28 12:40:00,10.69,10.71,10.69,10.71,66400.0,7.8249,7.8395,7.8249,7.8395,66400.0
2014-08-28 12:50:00,10.71,10.71,10.68,10.69,111600.0,7.8395,7.8395,7.8176,7.8249,111600.0
2014-08-28 13:00:00,10.69,10.71,10.69,10.71,64000.0,7.8249,7.8395,7.8249,7.8395,64000.0
2014-08-28 13:10:00,10.71,10.72,10.71,10.72,73600.0,7.8395,7.8468,7.8395,7.8468,73600.0
2014-08-28 13:20:00,10.72,10.72,10.71,10.71,108800.0,7.8468,7.8468,7.8395,7.8395,108800.0
2014-08-28 13:30:00,10.71,10.73,10.71,10.73,346800.0,7.8395,7.8542,7.8395,7.8542,346800.0
2014-08-28 13:40:00,10.73,10.75,10.73,10.74,78000.0,7.8542,7.8688,7.8542,7.8615,78000.0
2014-08-28 13:50:00,10.74,10.77,10.74,10.77,88800.0,7.8615,7.8834,7.8615,7.8834,88800.0
2014-08-28 14:00:00,10.77,10.77,10.76,10.77,110800.0,7.8834,7.8834,7.8761,7.8834,110800.0
2014-08-28 14:10:00,10.77,10.78,10.76,10.77,248800.0,7.8834,7.8908,7.8761,7.8834,248800.0
2014-08-28 14:20:00,10.77,10.8,10.76,10.79,381200.0,7.8834,7.9054,7.8761,7.8981,381200.0
2014-08-28 14:30:00,10.79,10.8,10.77,10.79,130000.0,7.8981,7.9054,7.8834,7.8981,130000.0
2014-08-28 14:40:00,10.79,10.79,10.77,10.78,130000.0,7.8981,7.8981,7.8834,7.8908,130000.0
2014-08-28 14:50:00,10.78,10.79,10.77,10.78,191600.0,7.8908,7.8981,7.8834,7.8908,191600.0
2014-08-28 15:00:00,10.78,10.8,10.78,10.79,134000.0,7.8908,7.9054,7.8908,7.8981,134000.0
2014-08-28 15:10:00,10.79,10.79,10.78,10.79,112400.0,7.8981,7.8981,7.8908,7.8981,112400.0
2014-08-28 15:20:00,10.79,10.79,10.78,10.79,121200.0,7.8981,7.8981,7.8908,7.8981,121200.0
2014-08-28 15:30:00,10.79,10.8,10.78,10.79,168400.0,7.8981,7.9054,7.8908,7.8981,168400.0
2014-08-28 15:40:00,10.79,10.79,10.77,10.78,239200.0,7.8981,7.8981,7.8834,7.8908,239200.0
2014-08-28 15:50:00,10.78,10.79,10.76,10.79,580800.0,7.8908,7.8981,7.8761,7.8981,580800.0
2014-08-29 09:30:00,10.74,10.74,10.67,10.68,320400.0,7.923,7.923,7.8713,7.8787,320400.0
2014-08-29 09:40:00,10.68,10.68,10.61,10.62,261600.0,7.8787,7.8787,7.827,7.8344,261600.0
2014-08-29 09:50:00,10.62,10.63,10.61,10.62,230800.0,7.8344,7.8418,7.827,7.8344,230800.0
2014-08-29 10:00:00,10.62,10.63,10.61,10.63,530400.0,7.8344,7.8418,7.827,7.8418,530400.0
2014-08-29 10:10:00,10.63,10.65,10.61,10.64,169200.0,7.8418,7.8566,7.827,7.8492,169200.0
2014-08-29 10:20:00,10.64,10.67,10.64,10.65,125600.0,7.8492,7.8713,7.8492,7.8566,125600.0
2014-08-29 10:30:00,10.65,10.67,10.64,10.66,210000.0,7.8566,7.8713,7.8492,7.8639,210000.0
2014-08-29 10:40:00,10.65,10.67,10.65,10.67,66400.0,7.8566,7.8713,7.8566,7.8713,66400.0
2014-08-29 10:50:00,10.67,10.68,10.65,10.65,100800.0,7.8713,7.8787,7.8566,7.8566,100800.0
2014-08-29 11:00:00,10.65,10.66,10.63,10.63,149600.0,7.8566,7.8639,7.8418,7.8418,149600.0
2014-08-29 11:10:00,10.63,10.63,10.6,10.6,143200.0,7.8418,7.8418,7.8197,7.8197,143200.0
2014-08-29 11:20:00,10.6,10.63,10.59,10.62,174800.0,7.8197,7.8418,7.8123,7.8344,174800.0
2014-08-29 11:30:00,10.61,10.62,10.61,10.61,107200.0,7.827,7.8344,7.827,7.827,107200.0
2014-08-29 11:40:00,10.61,10.65,10.61,10.64,120400.0,7.827,7.8566,7.827,7.8492,120400.0
2014-08-29 11:50:00,10.64,10.65,10.62,10.62,62400.0,7.8492,7.8566,7.8344,7.8344,62400.0
2014-08-29 12:00:00,10.62,10.63,10.6,10.6,65600.0,7.8344,7.8418,7.8197,7.8197,65600.0
2014-08-29 12:10:00,10.6,10.6,10.58,10.59,126800.0,7.8197,7.8197,7.8049,7.8123,126800.0
2014-08-29 12:20:00,10.59,10.6,10.59,10.59,80800.0,7.8123,7.8197,7.8123,7.8123,80800.0
2014-08-29 12:30:00,10.59,10.59,10.58,10.58,44800.0,7.8123,7.8123,7.8049,7.8049,44800.0
2014-08-29 12:40:00,10.58,10.59,10.57,10.58,51200.0,7.8049,7.8123,7.7975,7.8049,51200.0
2014-08-29 12:50:00,10.58,10.59,10.57,10.58,34400.0,7.8049,7.8123,7.7975,7.8049,34400.0
2014-08-29 13:00:00,10.58,10.58,10.56,10.56,56800.0,7.8049,7.8049,7.7902,7.7902,56800.0
2014-08-29 13:10:00,10.56,10.57,10.55,10.55,63200.0,7.7902,7.7975,7.7828,7.7828,63200.0
2014-08-29 13:20:00,10.55,10.57,10.55,10.57,53200.0,7.7828,7.7975,7.7828,7.7975,53200.0
2014-08-29 13:30:00,10.57,10.57,10.56,10.57,64800.0,7.7975,7.7975,7.7902,7.7975,64800.0
2014-08-29 13:40:00,10.57,10.57,10.56,10.56,47600.0,7.7975,7.7975,7.7902,7.7902,47600.0
2014-08-29 13:50:00,10.56,10.61,10.56,10.61,65600.0,7.7902,7.827,7.7902,7.827,65600.0
2014-08-29 14:00:00,10.6,10.61,10.6,10.61,90400.0,7.8197,7.827,7.8197,7.827,90400.0
2014-08-29 14:10:00,10.61,10.61,10.6,10.61,66400.0,7.827,7.827,7.8197,7.827,66400.0
2014-08-29 14:20:00,10.61,10.61,10.6,10.6,60000.0,7.827,7.827,7.8197,7.8197,60000.0
2014-08-29 14:30:00,10.6,10.61,10.59,10.61,131200.0,7.8197,7.827,7.8123,7.827,131200.0
2014-08-29 14:40:00,10.61,10.61,10.61,10.61,84800.0,7.827,7.827,7.827,7.827,84800.0
2014-08-29 14:50:00,10.61,10.62,10.6,10.6,117600.0,7.827,7.8344,7.8197,7.8197,117600.0
2014-08-29 15:00:00,10.6,10.6,10.58,10.59,188800.0,7.8197,7.8197,7.8049,7.8123,188800.0
2014-08-29 15:10:00,10.59,10.59,10.56,10.56,180000.0,7.8123,7.8123,7.7902,7.7902,180000.0
2014-08-29 15:20:00,10.56,10.56,10.53,10.53,147200.0,7.7902,7.7902,7.768,7.768,147200.0
2014-08-29 15:30:00,10.53,10.56,10.53,10.55,220400.0,7.768,7.7902,7.768,7.7828,220400.0
2014-08-29 15:40:00,10.55,10.56,10.54,10.55,294400.0,7.7828,7.7902,7.7754,7.7828,294400.0
2014-08-29 15:50:00,10.55,10.55,10.54,10.55,697200.0,7.7828,7.7828,7.7754,7.7828,697200.0
2014-09-02 09:30:00,10.57,10.71,10.56,10.69,563200.0,7.7975,7.9008,7.7902,7.8861,563200.0
2014-09-02 09:40:00,10.69,10.73,10.68,10.7,307200.0,7.8861,7.9156,7.8787,7.8934,307200.0
2014-09-02 09:50:00,10.71,10.75,10.7,10.72,169200.0,7.9008,7.9303,7.8934,7.9082,169200.0
2014-09-02 10:00:00,10.72,10.72,10.69,10.72,100400.0,7.9082,7.9082,7.8861,7.9082,100400.0
2014-09-02 10:10:00,10.72,10.73,10.7,10.7,120000.0,7.9082,7.9156,7.8934,7.8934,120000.0
2014-09-02 10:20:00,10.7,10.75,10.7,10.75,140400.0,7.8934,7.9303,7.8934,7.9303,140400.0
2014-09-02 10:30:00,10.75,10.75,10.72,10.74,116400.0,7.9303,7.9303,7.9082,7.923,116400.0
2014-09-02 10:40:00,10.74,10.74,10.72,10.72,92400.0,7.923,7.923,7.9082,7.9082,92400.0
2014-09-02 10:50:00,10.72,10.74,10.72,10.73,128400.0,7.9082,7.923,7.9082,7.9156,128400.0
2014-09-02 11:00:00,10.73,10.75,10.71,10.74,260800.0,7.9156,7.9303,7.9008,7.923,260800.0
2014-09-02 11:10:00,10.74,10.75,10.72,10.72,349600.0,7.923,7.9303,7.9082,7.9082,349600.0
2014-09-02 11:20:00,10.73,10.75,10.72,10.75,110800.0,7.9156,7.9303,7.9082,7.9303,110800.0
2014-09-02 11:30:00,10.75,10.79,10.75,10.79,288800.0,7.9303,7.9598,7.9303,7.9598,288800.0
2014-09-02 11:40:00,10.79,10.82,10.79,10.82,296800.0,7.9598,7.982,7.9598,7.982,296800.0
2014-09-02 11:50:00,10.82,10.82,10.78,10.79,228800.0,7.982,7.982,7.9525,7.9598,228800.0
2014-09-02 12:00:00,10.79,10.81,10.79,10.79,151600.0,7.9598,7.9746,7.9598,7.9598,151600.0
2014-09-02 12:10:00,10.8,10.85,10.79,10.84,195600.0,7.9672,8.0041,7.9598,7.9967,195600.0
2014-09-02 12:20:00,10.84,10.86,10.83,10.83,190800.0,7.9967,8.0115,7.9893,7.9893,190800.0
2014-09-02 12:30:00,10.83,10.83,10.79,10.8,156000.0,7.9893,7.9893,7.9598,7.9672,156000.0
2014-09-02 12:40:00,10.8,10.81,10.79,10.81,120000.0,7.9672,7.9746,7.9598,7.9746,120000.0
2014-09-02 12:50:00,10.81,10.81,10.79,10.8,115200.0,7.9746,7.9746,7.9598,7.9672,115200.0
2014-09-02 13:00:00,10.8,10.85,10.8,10.84,157200.0,7.9672,8.0041,7.9672,7.9967,157200.0
2014-09-02 13:10:00,10.84,10.86,10.83,10.86,286400.0,7.9967,8.0115,7.9893,8.0115,286400.0
2014-09-02 13:20:00,10.86,10.89,10.85,10.88,405600.0,8.0115,8.0336,8.0041,8.0262,405600.0
2014-09-02 13:30:00,10.88,10.9,10.88,10.89,276800.0,8.0262,8.041,8.0262,8.0336,276800.0
2014-09-02 13:40:00,10.88,10.89,10.87,10.89,177200.0,8.0262,8.0336,8.0189,8.0336,177200.0
2014-09-02 13:50:00,10.89,10.93,10.88,10.93,320000.0,8.0336,8.0631,8.0262,8.0631,320000.0
2014-09-02 14:00:00,10.93,10.97,10.93,10.97,275200.0,8.0631,8.0926,8.0631,8.0926,275200.0
2014-09-02 14:10:00,10.97,10.99,10.95,10.95,256000.0,8.0926,8.1074,8.0779,8.0779,256000.0
2014-09-02 14:20:00,10.95,10.99,10.95,10.98,177600.0,8.0779,8.1074,8.0779,8.1,177600.0
2014-09-02 14:30:00,10.98,10.99,10.96,10.97,214000.0,8.1,8.1074,8.0852,8.0926,214000.0
2014-09-02 14:40:00,10.97,10.98,10.95,10.97,229600.0,8.0926,8.1,8.0779,8.0926,229600.0
2014-09-02 14:50:00,10.97,10.98,10.96,10.97,179600.0,8.0926,8.1,8.0852,8.0926,179600.0
2014-09-02 15:00:00,10.97,10.97,10.91,10.92,244800.0,8.0926,8.0926,8.0484,8.0557,244800.0
2014-09-02 15:10:00,10.92,10.92,10.88,10.88,256400.0,8.0557,8.0557,8.0262,8.0262,256400.0
2014-09-02 15:20:00,10.88,10.89,10.87,10.88,276800.0,8.0262,8.0336,8.0189,8.0262,276800.0
2014-09-02 15:30:00,10.88,10.9,10.87,10.9,446000.0,8.0262,8.041,8.0189,8.041,446000.0
2014-09-02 15:40:00,10.9,10.94,10.89,10.93,784000.0,8.041,8.0705,8.0336,8.0631,784000.0
2014-09-02 15:50:00,10.93,10.94,10.92,10.93,1396800.0,8.0631,8.0705,8.0557,8.0631,1396800.0
2014-09-03 09:30:00,11.0,11.02,10.95,10.97,202800.0,8.1148,8.1295,8.0779,8.0926,202800.0
2014-09-03 09:40:00,10.96,10.99,10.9,10.9,90800.0,8.0852,8.1074,8.041,8.041,90800.0
2014-09-03 09:50:00,10.91,10.92,10.88,10.89,168400.0,8.0484,8.0557,8.0262,8.0336,168400.0
2014-09-03 10:00:00,10.9,10.91,10.88,10.89,132800.0,8.041,8.0484,8.0262,8.0336,132800.0
2014-09-03 10:10:00,10.89,10.93,10.88,10.92,85600.0,8.0336,8.0631,8.0262,8.0557,85600.0
2014-09-03 10:20:00,10.92,10.92,10.88,10.88,96800.0,8.0557,8.0557,8.0262,8.0262,96800.0
2014-09-03 10:30:00,10.88,10.92,10.88,10.92,380800.0,8.0262,8.0557,8.0262,8.0557,380800.0
2014-09-03 10:40:00,10.92,10.97,10.92,10.96,89600.0,8.0557,8.0926,8.0557,8.0852,89600.0
2014-09-03 10:50:00,10.96,10.97,10.92,10.92,202800.0,8.0852,8.0926,8.0557,8.0557,202800.0
2014-09-03 11:00:00,10.92,10.94,10.89,10.89,130000.0,8.0557,8.0705,8.0336,8.0336,130000.0
2014-09-03 11:10:00,10.89,10.9,10.88,10.88,56800.0,8.0336,8.041,8.0262,8.0262,56800.0
2014-09-03 11:20:00,10.88,10.88,10.88,10.88,61200.0,8.0262,8.0262,8.0262,8.0262,61200.0
2014-09-03 11:30:00,10.88,10.9,10.86,10.89,80000.0,8.0262,8.041,8.0115,8.0336,80000.0
2014-09-03 11:40:00,10.88,10.88,10.86,10.86,42000.0,8.0262,8.0262,8.0115,8.0115,42000.0
2014-09-03 11:50:00,10.86,10.89,10.86,10.88,46000.0,8.0115,8.0336,8.0115,8.0262,46000.0
2014-09-03 12:00:00,10.88,10.9,10.88,10.9,89600.0,8.0262,8.041,8.0262,8.041,89600.0
2014-09-03 12:10:00,10.9,10.92,10.9,10.9,138400.0,8.041,8.0557,8.041,8.041,138400.0
2014-09-03 12:20:00,10.9,10.93,10.9,10.93,168000.0,8.041,8.0631,8.041,8.0631,168000.0
2014-09-03 12:30:00,10.93,10.95,10.93,10.95,258800.0,8.0631,8.0779,8.0631,8.0779,258800.0
2014-09-03 12:40:00,10.94,10.96,10.93,10.94,118800.0,8.0705,8.0852,8.0631,8.0705,118800.0
2014-09-03 12:50:00,10.95,10.97,10.94,10.96,94800.0,8.0779,8.0926,8.0705,8.0852,94800.0
2014-09-03 13:00:00,10.95,10.96,10.94,10.96,53200.0,8.0779,8.0852,8.0705,8.0852,53200.0
2014-09-03 13:10:00,10.95,10.96,10.95,10.95,42400.0,8.0779,8.0852,8.0779,8.0779,42400.0
2014-09-03 13:20:00,10.95,10.96,10.95,10.96,42400.0,8.0779,8.0852,8.0779,8.0852,42400.0
2014-09-03 13:30:00,10.96,10.96,10.96,10.96,74400.0,8.0852,8.0852,8.0852,8.0852,74400.0
2014-09-03 13:40:00,10.96,10.96,10.95,10.96,62400.0,8.0852,8.0852,8.0779,8.0852,62400.0
2014-09-03 13:50:00,10.96,10.97,10.96,10.97,100000.0,8.0852,8.0926,8.0852,8.0926,100000.0
2014-09-03 14:00:00,10.97,10.98,10.97,10.97,60000.0,8.0926,8.1,8.0926,8.0926,60000.0
2014-09-03 14:10:00,10.97,11.01,10.97,10.99,308400.0,8.0926,8.1221,8.0926,8.1074,308400.0
2014-09-03 14:20:00,10.99,11.01,10.96,10.97,325200.0,8.1074,8.1221,8.0852,8.0926,325200.0
2014-09-03 14:30:00,10.97,10.98,10.96,10.96,72000.0,8.0926,8.1,8.0852,8.0852,72000.0
2014-09-03 14:40:00,10.95,10.96,10.94,10.94,224000.0,8.0779,8.0852,8.0705,8.0705,224000.0
2014-09-03 14:50:00,10.93,10.95,10.92,10.92,168800.0,8.0631,8.0779,8.0557,8.0557,168800.0
2014-09-03 15:00:00,10.92,10.92,10.89,10.92,209600.0,8.0557,8.0557,8.0336,8.0557,209600.0
2014-09-03 15:10:00,10.92,10.92,10.9,10.91,80800.0,8.0557,8.0557,8.041,8.0484,80800.0
2014-09-03 15:20:00,10.91,10.91,10.87,10.87,126800.0,8.0484,8.0484,8.0189,8.0189,126800.0
2014-09-03 15:30:00,10.88,10.89,10.87,10.88,358000.0,8.0262,8.0336,8.0189,8.0262,358000.0
2014-09-03 15:40:00,10.88,10.88,10.87,10.88,187600.0,8.0262,8.0262,8.0189,8.0262,187600.0
2014-09-03 15:50:00,10.88,10.89,10.87,10.88,276800.0,8.0262,8.0336,8.0189,8.0262,276800.0
2014-09-04 09:30:00,10.9,10.97,10.88,10.94,220000.0,8.041,8.0926,8.0262,8.0705,220000.0
2014-09-04 09:40:00,10.94,10.97,10.9,10.96,195200.0,8.0705,8.0926,8.041,8.0852,195200.0
2014-09-04 09:50:00,10.97,10.97,10.93,10.94,179200.0,8.0926,8.0926,8.0631,8.0705,179200.0
2014-09-04 10:00:00,10.94,10.95,10.93,10.94,108400.0,8.0705,8.0779,8.0631,8.0705,108400.0
2014-09-04 10:10:00,10.94,10.96,10.93,10.95,74800.0,8.0705,8.0852,8.0631,8.0779,74800.0
2014-09-04 10:20:00,10.95,10.99,10.94,10.99,56800.0,8.0779,8.1074,8.0705,8.1074,56800.0
2014-09-04 10:30:00,10.99,11.0,10.97,10.97,134000.0,8.1074,8.1148,8.0926,8.0926,134000.0
2014-09-04 10:40:00,10.98,10.99,10.96,10.99,80000.0,8.1,8.1074,8.0852,8.1074,80000.0
2014-09-04 10:50:00,10.99,10.99,10.96,10.97,242800.0,8.1074,8.1074,8.0852,8.0926,242800.0
2014-09-04 11:00:00,10.96,10.99,10.96,10.96,118400.0,8.0852,8.1074,8.0852,8.0852,118400.0
2014-09-04 11:10:00,10.96,10.99,10.96,10.99,92400.0,8.0852,8.1074,8.0852,8.1074,92400.0
2014-09-04 11:20:00,10.99,11.0,10.97,10.97,145200.0,8.1074,8.1148,8.0926,8.0926,145200.0
2014-09-04 11:30:00,10.98,10.99,10.98,10.99,66000.0,8.1,8.1074,8.1,8.1074,66000.0
2014-09-04 11:40:00,10.99,11.04,10.99,11.03,86800.0,8.1074,8.1443,8.1074,8.1369,86800.0
2014-09-04 11:50:00,11.03,11.05,11.02,11.05,43600.0,8.1369,8.1516,8.1295,8.1516,43600.0
2014-09-04 12:00:00,11.05,11.06,11.03,11.03,94400.0,8.1516,8.159,8.1369,8.1369,94400.0
2014-09-04 12:10:00,11.03,11.03,11.01,11.02,27600.0,8.1369,8.1369,8.1221,8.1295,27600.0
2014-09-04 12:20:00,11.02,11.02,10.95,10.97,567200.0,8.1295,8.1295,8.0779,8.0926,567200.0
2014-09-04 12:30:00,10.97,10.97,10.93,10.96,466800.0,8.0926,8.0926,8.0631,8.0852,466800.0
2014-09-04 12:40:00,10.96,11.01,10.95,11.01,236800.0,8.0852,8.1221,8.0779,8.1221,236800.0
2014-09-04 12:50:00,11.01,11.02,11.01,11.02,78000.0,8.1221,8.1295,8.1221,8.1295,78000.0
2014-09-04 13:00:00,11.02,11.04,11.02,11.02,75600.0,8.1295,8.1443,8.1295,8.1295,75600.0
2014-09-04 13:10:00,11.02,11.03,11.01,11.02,92400.0,8.1295,8.1369,8.1221,8.1295,92400.0
2014-09-04 13:20:00,11.02,11.04,11.01,11.03,47200.0,8.1295,8.1443,8.1221,8.1369,47200.0
2014-09-04 13:30:00,11.03,11.05,11.01,11.02,47600.0,8.1369,8.1516,8.1221,8.1295,47600.0
2014-09-04 13:40:00,11.02,11.05,11.02,11.05,131600.0,8.1295,8.1516,8.1295,8.1516,131600.0
2014-09-04 13:50:00,11.05,11.06,11.05,11.06,119600.0,8.1516,8.159,8.1516,8.159,119600.0
2014-09-04 14:00:00,11.06,11.08,11.05,11.08,160400.0,8.159,8.1738,8.1516,8.1738,160400.0
2014-09-04 14:10:00,11.08,11.1,11.06,11.1,202000.0,8.1738,8.1885,8.159,8.1885,202000.0
2014-09-04 14:20:00,11.1,11.1,11.07,11.08,89200.0,8.1885,8.1885,8.1664,8.1738,89200.0
2014-09-04 14:30:00,11.09,11.09,11.06,11.06,108800.0,8.1811,8.1811,8.159,8.159,108800.0
2014-09-04 14:40:00,11.06,11.07,11.06,11.06,167600.0,8.159,8.1664,8.159,8.159,167600.0
2014-09-04 14:50:00,11.06,11.07,11.05,11.06,244400.0,8.159,8.1664,8.1516,8.159,244400.0
2014-09-04 15:00:00,11.07,11.07,11.06,11.06,166800.0,8.1664,8.1664,8.159,8.159,166800.0
2014-09-04 15:10:00,11.06,11.07,11.03,11.05,268000.0,8.159,8.1664,8.1369,8.1516,268000.0
2014-09-04 15:20:00,11.05,11.08,11.04,11.08,316400.0,8.1516,8.1738,8.1443,8.1738,316400.0
2014-09-04 15:30:00,11.08,11.11,11.07,11.09,524800.0,8.1738,8.1959,8.1664,8.1811,524800.0
2014-09-04 15:40:00,11.09,11.12,11.08,11.11,829200.0,8.1811,8.2033,8.1738,8.1959,829200.0
2014-09-04 15:50:00,11.11,11.12,11.1,11.11,694800.0,8.1959,8.2033,8.1885,8.1959,694800.0
2014-09-05 09:30:00,11.08,11.09,10.94,10.99,324800.0,8.1738,8.1811,8.0705,8.1074,324800.0
2014-09-05 09:40:00,11.0,11.07,10.99,11.07,255600.0,8.1148,8.1664,8.1074,8.1664,255600.0
2014-09-05 09:50:00,11.07,11.12,11.07,11.11,148400.0,8.1664,8.2033,8.1664,8.1959,148400.0
2014-09-05 10:00:00,11.1,11.14,11.08,11.12,285600.0,8.1885,8.218,8.1738,8.2033,285600.0
2014-09-05 10:10:00,11.12,11.14,11.12,11.14,264400.0,8.2033,8.218,8.2033,8.218,264400.0
2014-09-05 10:20:00,11.14,11.18,11.13,11.18,250400.0,8.218,8.2475,8.2107,8.2475,250400.0
2014-09-05 10:30:00,11.18,11.18,11.14,11.15,181600.0,8.2475,8.2475,8.218,8.2254,181600.0
2014-09-05 10:40:00,11.15,11.16,11.13,11.15,205200.0,8.2254,8.2328,8.2107,8.2254,205200.0
2014-09-05 10:50:00,11.15,11.17,11.15,11.17,94400.0,8.2254,8.2402,8.2254,8.2402,94400.0
2014-09-05 11:00:00,11.17,11.18,11.15,11.17,180000.0,8.2402,8.2475,8.2254,8.2402,180000.0
2014-09-05 11:10:00,11.17,11.18,11.16,11.17,117200.0,8.2402,8.2475,8.2328,8.2402,117200.0
2014-09-05 11:20:00,11.17,11.18,11.15,11.17,430800.0,8.2402,8.2475,8.2254,8.2402,430800.0
2014-09-05 11:30:00,11.17,11.17,11.12,11.13,492000.0,8.2402,8.2402,8.2033,8.2107,492000.0
2014-09-05 11:40:00,11.13,11.15,11.12,11.15,132800.0,8.2107,8.2254,8.2033,8.2254,132800.0
2014-09-05 11:50:00,11.15,11.18,11.15,11.17,123600.0,8.2254,8.2475,8.2254,8.2402,123600.0
2014-09-05 12:00:00,11.17,11.18,11.16,11.16,110800.0,8.2402,8.2475,8.2328,8.2328,110800.0
2014-09-05 12:10:00,11.16,11.2,11.16,11.2,200800.0,8.2328,8.2623,8.2328,8.2623,200800.0
2014-09-05 12:20:00,11.2,11.2,11.19,11.19,128400.0,8.2623,8.2623,8.2549,8.2549,128400.0
2014-09-05 12:30:00,11.19,11.21,11.19,11.21,172400.0,8.2549,8.2697,8.2549,8.2697,172400.0
2014-09-05 12:40:00,11.21,11.21,11.19,11.21,206400.0,8.2697,8.2697,8.2549,8.2697,206400.0
2014-09-05 12:50:00,11.21,11.21,11.19,11.19,71600.0,8.2697,8.2697,8.2549,8.2549,71600.0
2014-09-05 13:00:00,11.2,11.23,11.2,11.21,208800.0,8.2623,8.2844,8.2623,8.2697,208800.0
2014-09-05 13:10:00,11.21,11.21,11.19,11.19,75200.0,8.2697,8.2697,8.2549,8.2549,75200.0
2014-09-05 13:20:00,11.19,11.22,11.19,11.21,73200.0,8.2549,8.277,8.2549,8.2697,73200.0
2014-09-05 13:30:00,11.21,11.22,11.18,11.18,111600.0,8.2697,8.277,8.2475,8.2475,111600.0
2014-09-05 13:40:00,11.18,11.22,11.18,11.22,87200.0,8.2475,8.277,8.2475,8.277,87200.0
2014-09-05 13:50:00,11.22,11.22,11.21,11.22,142000.0,8.277,8.277,8.2697,8.277,142000.0
2014-09-05 14:00:00,11.22,11.24,11.22,11.23,138400.0,8.277,8.2918,8.277,8.2844,138400.0
2014-09-05 14:10:00,11.23,11.25,11.23,11.25,150000.0,8.2844,8.2992,8.2844,8.2992,150000.0
2014-09-05 14:20:00,11.25,11.26,11.24,11.25,354400.0,8.2992,8.3066,8.2918,8.2992,354400.0
2014-09-05 14:30:00,11.24,11.26,11.24,11.25,254400.0,8.2918,8.3066,8.2918,8.2992,254400.0
2014-09-05 14:40:00,11.25,11.26,11.25,11.26,176000.0,8.2992,8.3066,8.2992,8.3066,176000.0
2014-09-05 14:50:00,11.26,11.28,11.25,11.27,240800.0,8.3066,8.3213,8.2992,8.3139,240800.0
2014-09-05 15:00:00,11.27,11.28,11.26,11.26,166800.0,8.3139,8.3213,8.3066,8.3066,166800.0
2014-09-05 15:10:00,11.26,11.26,11.25,11.25,176400.0,8.3066,8.3066,8.2992,8.2992,176400.0
2014-09-05 15:20:00,11.25,11.28,11.24,11.28,280000.0,8.2992,8.3213,8.2918,8.3213,280000.0
2014-09-05 15:30:00,11.28,11.28,11.24,11.26,377200.0,8.3213,8.3213,8.2918,8.3066,377200.0
2014-09-05 15:40:00,11.26,11.31,11.26,11.28,707200.0,8.3066,8.3434,8.3066,8.3213,707200.0
2014-09-05 15:50:00,11.28,11.31,11.28,11.31,1282800.0,8.3213,8.3434,8.3213,8.3434,1282800.0
2014-09-08 09:30:00,11.28,11.35,11.27,11.31,227200.0,8.3213,8.373,8.3139,8.3434,227200.0
2014-09-08 09:40:00,11.31,11.34,11.27,11.31,78000.0,8.3434,8.3656,8.3139,8.3434,78000.0
2014-09-08 09:50:00,11.31,11.33,11.3,11.31,105600.0,8.3434,8.3582,8.3361,8.3434,105600.0
2014-09-08 10:00:00,11.3,11.32,11.29,11.29,240400.0,8.3361,8.3508,8.3287,8.3287,240400.0
2014-09-08 10:10:00,11.29,11.31,11.28,11.31,287600.0,8.3287,8.3434,8.3213,8.3434,287600.0
2014-09-08 10:20:00,11.31,11.33,11.28,11.28,104400.0,8.3434,8.3582,8.3213,8.3213,104400.0
2014-09-08 10:30:00,11.29,11.29,11.26,11.27,366000.0,8.3287,8.3287,8.3066,8.3139,366000.0
2014-09-08 10:40:00,11.26,11.27,11.2,11.22,247600.0,8.3066,8.3139,8.2623,8.277,247600.0
2014-09-08 10:50:00,11.22,11.24,11.2,11.23,128400.0,8.277,8.2918,8.2623,8.2844,128400.0
2014-09-08 11:00:00,11.23,11.24,11.22,11.24,71200.0,8.2844,8.2918,8.277,8.2918,71200.0
2014-09-08 11:10:00,11.24,11.24,11.2,11.21,71200.0,8.2918,8.2918,8.2623,8.2697,71200.0
2014-09-08 11:20:00,11.22,11.24,11.2,11.2,46800.0,8.277,8.2918,8.2623,8.2623,46800.0
2014-09-08 11:30:00,11.2,11.21,11.18,11.18,78800.0,8.2623,8.2697,8.2475,8.2475,78800.0
2014-09-08 11:40:00,11.18,11.19,11.16,11.17,72800.0,8.2475,8.2549,8.2328,8.2402,72800.0
2014-09-08 11:50:00,11.17,11.21,11.17,11.2,102000.0,8.2402,8.2697,8.2402,8.2623,102000.0
2014-09-08 12:00:00,11.2,11.22,11.18,11.19,73600.0,8.2623,8.277,8.2475,8.2549,73600.0
2014-09-08 12:10:00,11.19,11.19,11.14,11.16,59200.0,8.2549,8.2549,8.218,8.2328,59200.0
2014-09-08 12:20:00,11.16,11.18,11.16,11.16,38400.0,8.2328,8.2475,8.2328,8.2328,38400.0
2014-09-08 12:30:00,11.16,11.2,11.16,11.2,77600.0,8.2328,8.2623,8.2328,8.2623,77600.0
2014-09-08 12:40:00,11.2,11.21,11.2,11.21,50800.0,8.2623,8.2697,8.2623,8.2697,50800.0
2014-09-08 12:50:00,11.21,11.23,11.21,11.22,91600.0,8.2697,8.2844,8.2697,8.277,91600.0
2014-09-08 13:00:00,11.22,11.24,11.21,11.21,94400.0,8.277,8.2918,8.2697,8.2697,94400.0
2014-09-08 13:10:00,11.21,11.23,11.2,11.2,88800.0,8.2697,8.2844,8.2623,8.2623,88800.0
2014-09-08 13:20:00,11.2,11.2,11.19,11.19,44400.0,8.2623,8.2623,8.2549,8.2549,44400.0
2014-09-08 13:30:00,11.19,11.19,11.17,11.19,63600.0,8.2549,8.2549,8.2402,8.2549,63600.0
2014-09-08 13:40:00,11.19,11.2,11.18,11.19,64000.0,8.2549,8.2623,8.2475,8.2549,64000.0
2014-09-08 13:50:00,11.19,11.19,11.16,11.16,82400.0,8.2549,8.2549,8.2328,8.2328,82400.0
2014-09-08 14:00:00,11.17,11.17,11.13,11.14,102800.0,8.2402,8.2402,8.2107,8.218,102800.0
2014-09-08 14:10:00,11.14,11.14,11.12,11.13,150400.0,8.218,8.218,8.2033,8.2107,150400.0
2014-09-08 14:20:00,11.13,11.13,11.11,11.13,77200.0,8.2107,8.2107,8.1959,8.2107,77200.0
2014-09-08 14:30:00,11.13,11.13,11.11,11.12,77600.0,8.2107,8.2107,8.1959,8.2033,77600.0
2014-09-08 14:40:00,11.11,11.12,11.1,11.12,148400.0,8.1959,8.2033,8.1885,8.2033,148400.0
2014-09-08 14:50:00,11.12,11.12,11.1,11.1,219200.0,8.2033,8.2033,8.1885,8.1885,219200.0
2014-09-08 15:00:00,11.1,11.1,11.08,11.09,116000.0,8.1885,8.1885,8.1738,8.1811,116000.0
2014-09-08 15:10:00,11.1,11.11,11.1,11.11,114800.0,8.1885,8.1959,8.1885,8.1959,114800.0
2014-09-08 15:20:00,11.11,11.12,11.1,11.1,145600.0,8.1959,8.2033,8.1885,8.1885,145600.0
2014-09-08 15:30:00,11.1,11.11,11.08,11.09,379600.0,8.1885,8.1959,8.1738,8.1811,379600.0
2014-09-08 15:40:00,11.09,11.09,11.06,11.07,617600.0,8.1811,8.1811,8.159,8.1664,617600.0
2014-09-08 15:50:00,11.07,11.09,11.05,11.06,1261600.0,8.1664,8.1811,8.1516,8.159,1261600.0
2014-09-09 09:30:00,11.04,11.07,10.92,10.96,451200.0,8.1443,8.1664,8.0557,8.0852,451200.0
2014-09-09 09:40:00,10.95,11.01,10.93,11.01,151200.0,8.0779,8.1221,8.0631,8.1221,151200.0
2014-09-09 09:50:00,11.01,11.02,10.95,10.96,146000.0,8.1221,8.1295,8.0779,8.0852,146000.0
2014-09-09 10:00:00,10.96,11.01,10.96,11.01,111600.0,8.0852,8.1221,8.0852,8.1221,111600.0
2014-09-09 10:10:00,11.01,11.02,10.98,11.02,92400.0,8.1221,8.1295,8.1,8.1295,92400.0
2014-09-09 10:20:00,11.02,11.03,10.98,11.01,66000.0,8.1295,8.1369,8.1,8.1221,66000.0
2014-09-09 10:30:00,11.01,11.02,11.0,11.0,44800.0,8.1221,8.1295,8.1148,8.1148,44800.0
2014-09-09 10:40:00,11.0,11.01,10.99,11.01,120800.0,8.1148,8.1221,8.1074,8.1221,120800.0
2014-09-09 10:50:00,11.01,11.02,10.98,10.99,51600.0,8.1221,8.1295,8.1,8.1074,51600.0
2014-09-09 11:00:00,10.99,10.99,10.97,10.98,98400.0,8.1074,8.1074,8.0926,8.1,98400.0
2014-09-09 11:10:00,10.99,11.0,10.97,10.99,192400.0,8.1074,8.1148,8.0926,8.1074,192400.0
2014-09-09 11:20:00,10.99,10.99,10.92,10.92,451600.0,8.1074,8.1074,8.0557,8.0557,451600.0
2014-09-09 11:30:00,10.92,10.93,10.88,10.9,628400.0,8.0557,8.0631,8.0262,8.041,628400.0
2014-09-09 11:40:00,10.9,10.92,10.85,10.92,463600.0,8.041,8.0557,8.0041,8.0557,463600.0
2014-09-09 11:50:00,10.92,10.92,10.86,10.88,300800.0,8.0557,8.0557,8.0115,8.0262,300800.0
2014-09-09 12:00:00,10.88,10.89,10.86,10.89,96800.0,8.0262,8.0336,8.0115,8.0336,96800.0
2014-09-09 12:10:00,10.88,10.88,10.86,10.87,171200.0,8.0262,8.0262,8.0115,8.0189,171200.0
2014-09-09 12:20:00,10.87,10.88,10.84,10.86,147600.0,8.0189,8.0262,7.9967,8.0115,147600.0
2014-09-09 12:30:00,10.86,10.88,10.85,10.88,96000.0,8.0115,8.0262,8.0041,8.0262,96000.0
2014-09-09 12:40:00,10.88,10.88,10.85,10.87,154800.0,8.0262,8.0262,8.0041,8.0189,154800.0
2014-09-09 12:50:00,10.86,10.9,10.85,10.89,292800.0,8.0115,8.041,8.0041,8.0336,292800.0
2014-09-09 13:00:00,10.89,10.91,10.87,10.88,124800.0,8.0336,8.0484,8.0189,8.0262,124800.0
2014-09-09 13:10:00,10.88,10.92,10.88,10.92,250000.0,8.0262,8.0557,8.0262,8.0557,250000.0
2014-09-09 13:20:00,10.92,10.94,10.92,10.94,182400.0,8.0557,8.0705,8.0557,8.0705,182400.0
2014-09-09 13:30:00,10.94,10.98,10.94,10.97,111600.0,8.0705,8.1,8.0705,8.0926,111600.0
2014-09-09 13:40:00,10.97,10.97,10.95,10.96,82800.0,8.0926,8.0926,8.0779,8.0852,82800.0
2014-09-09 13:50:00,10.96,10.97,10.92,10.92,95600.0,8.0852,8.0926,8.0557,8.0557,95600.0
2014-09-09 14:00:00,10.93,10.93,10.88,10.88,98800.0,8.0631,8.0631,8.0262,8.0262,98800.0
2014-09-09 14:10:00,10.88,10.89,10.85,10.85,122400.0,8.0262,8.0336,8.0041,8.0041,122400.0
2014-09-09 14:20:00,10.85,10.86,10.84,10.85,391200.0,8.0041,8.0115,7.9967,8.0041,391200.0
2014-09-09 14:30:00,10.85,10.86,10.84,10.86,234400.0,8.0041,8.0115,7.9967,8.0115,234400.0
2014-09-09 14:40:00,10.86,10.87,10.86,10.87,242400.0,8.0115,8.0189,8.0115,8.0189,242400.0
2014-09-09 14:50:00,10.87,10.87,10.85,10.87,124800.0,8.0189,8.0189,8.0041,8.0189,124800.0
2014-09-09 15:00:00,10.86,10.86,10.82,10.82,218400.0,8.0115,8.0115,7.982,7.982,218400.0
2014-09-09 15:10:00,10.83,10.84,10.82,10.82,169600.0,7.9893,7.9967,7.982,7.982,169600.0
2014-09-09 15:20:00,10.82,10.82,10.79,10.81,228400.0,7.982,7.982,7.9598,7.9746,228400.0
2014-09-09 15:30:00,10.81,10.81,10.78,10.8,372800.0,7.9746,7.9746,7.9525,7.9672,372800.0
2014-09-09 15:40:00,10.79,10.8,10.77,10.78,730000.0,7.9598,7.9672,7.9451,7.9525,730000.0
2014-09-09 15:50:00,10.78,10.8,10.78,10.79,742800.0,7.9525,7.9672,7.9525,7.9598,742800.0
2014-09-10 09:30:00,10.86,10.89,10.78,10.81,270400.0,8.0115,8.0336,7.9525,7.9746,270400.0
2014-09-10 09:40:00,10.82,10.83,10.75,10.78,351600.0,7.982,7.9893,7.9303,7.9525,351600.0
2014-09-10 09:50:00,10.78,10.79,10.7,10.7,152400.0,7.9525,7.9598,7.8934,7.8934,152400.0
2014-09-10 10:00:00,10.7,10.77,10.69,10.76,275600.0,7.8934,7.9451,7.8861,7.9377,275600.0
2014-09-10 10:10:00,10.76,10.76,10.7,10.73,219200.0,7.9377,7.9377,7.8934,7.9156,219200.0
2014-09-10 10:20:00,10.73,10.74,10.7,10.72,80000.0,7.9156,7.923,7.8934,7.9082,80000.0
2014-09-10 10:30:00,10.73,10.75,10.71,10.73,243600.0,7.9156,7.9303,7.9008,7.9156,243600.0
2014-09-10 10:40:00,10.73,10.75,10.72,10.72,265200.0,7.9156,7.9303,7.9082,7.9082,265200.0
2014-09-10 10:50:00,10.72,10.74,10.71,10.73,170400.0,7.9082,7.923,7.9008,7.9156,170400.0
2014-09-10 11:00:00,10.74,10.74,10.71,10.73,265600.0,7.923,7.923,7.9008,7.9156,265600.0
2014-09-10 11:10:00,10.73,10.78,10.72,10.76,222800.0,7.9156,7.9525,7.9082,7.9377,222800.0
2014-09-10 11:20:00,10.76,10.77,10.72,10.74,243200.0,7.9377,7.9451,7.9082,7.923,243200.0
2014-09-10 11:30:00,10.75,10.78,10.74,10.77,202800.0,7.9303,7.9525,7.923,7.9451,202800.0
2014-09-10 11:40:00,10.78,10.78,10.75,10.76,64000.0,7.9525,7.9525,7.9303,7.9377,64000.0
2014-09-10 11:50:00,10.75,10.77,10.74,10.75,115200.0,7.9303,7.9451,7.923,7.9303,115200.0
2014-09-10 12:00:00,10.76,10.76,10.72,10.74,102400.0,7.9377,7.9377,7.9082,7.923,102400.0
2014-09-10 12:10:00,10.74,10.76,10.72,10.76,168800.0,7.923,7.9377,7.9082,7.9377,168800.0
2014-09-10 12:20:00,10.76,10.76,10.74,10.74,108400.0,7.9377,7.9377,7.923,7.923,108400.0
2014-09-10 12:30:00,10.74,10.76,10.73,10.74,216800.0,7.923,7.9377,7.9156,7.923,216800.0
2014-09-10 12:40:00,10.74,10.77,10.74,10.76,102400.0,7.923,7.9451,7.923,7.9377,102400.0
2014-09-10 12:50:00,10.76,10.77,10.74,10.74,88800.0,7.9377,7.9451,7.923,7.923,88800.0
2014-09-10 13:00:00,10.75,10.76,10.74,10.76,86400.0,7.9303,7.9377,7.923,7.9377,86400.0
2014-09-10 13:10:00,10.76,10.8,10.75,10.79,308400.0,7.9377,7.9672,7.9303,7.9598,308400.0
2014-09-10 13:20:00,10.79,10.79,10.76,10.78,98400.0,7.9598,7.9598,7.9377,7.9525,98400.0
2014-09-10 13:30:00,10.78,10.78,10.75,10.77,98000.0,7.9525,7.9525,7.9303,7.9451,98000.0
2014-09-10 13:40:00,10.77,10.77,10.75,10.77,98000.0,7.9451,7.9451,7.9303,7.9451,98000.0
2014-09-10 13:50:00,10.76,10.77,10.75,10.75,127200.0,7.9377,7.9451,7.9303,7.9303,127200.0
2014-09-10 14:00:00,10.75,10.77,10.75,10.75,106000.0,7.9303,7.9451,7.9303,7.9303,106000.0
2014-09-10 14:10:00,10.75,10.77,10.74,10.74,112400.0,7.9303,7.9451,7.923,7.923,112400.0
2014-09-10 14:20:00,10.74,10.76,10.74,10.75,120000.0,7.923,7.9377,7.923,7.9303,120000.0
2014-09-10 14:30:00,10.75,10.76,10.74,10.74,143200.0,7.9303,7.9377,7.923,7.923,143200.0
2014-09-10 14:40:00,10.74,10.74,10.72,10.73,92800.0,7.923,7.923,7.9082,7.9156,92800.0
2014-09-10 14:50:00,10.72,10.76,10.72,10.74,262400.0,7.9082,7.9377,7.9082,7.923,262400.0
2014-09-10 15:00:00,10.74,10.77,10.73,10.76,193200.0,7.923,7.9451,7.9156,7.9377,193200.0
2014-09-10 15:10:00,10.76,10.77,10.74,10.75,250400.0,7.9377,7.9451,7.923,7.9303,250400.0
2014-09-10 15:20:00,10.75,10.76,10.74,10.75,147600.0,7.9303,7.9377,7.923,7.9303,147600.0
2014-09-10 15:30:00,10.75,10.76,10.74,10.75,275600.0,7.9303,7.9377,7.923,7.9303,275600.0
2014-09-10 15:40:00,10.75,10.78,10.75,10.78,493200.0,7.9303,7.9525,7.9303,7.9525,493200.0
2014-09-10 15:50:00,10.78,10.79,10.77,10.79,1040800.0,7.9525,7.9598,7.9451,7.9598,1040800.0
2014-09-11 09:30:00,10.77,10.86,10.74,10.84,236400.0,7.9451,8.0115,7.923,7.9967,236400.0
2014-09-11 09:40:00,10.84,10.86,10.79,10.85,460000.0,7.9967,8.0115,7.9598,8.0041,460000.0
2014-09-11 09:50:00,10.85,10.92,10.85,10.91,284800.0,8.0041,8.0557,8.0041,8.0484,284800.0
2014-09-11 10:00:00,10.91,10.92,10.9,10.92,166000.0,8.0484,8.0557,8.041,8.0557,166000.0
2014-09-11 10:10:00,10.92,10.95,10.91,10.95,163600.0,8.0557,8.0779,8.0484,8.0779,163600.0
2014-09-11 10:20:00,10.95,10.95,10.92,10.94,74000.0,8.0779,8.0779,8.0557,8.0705,74000.0
2014-09-11 10:30:00,10.93,10.95,10.92,10.94,84400.0,8.0631,8.0779,8.0557,8.0705,84400.0
2014-09-11 10:40:00,10.94,10.94,10.91,10.93,51200.0,8.0705,8.0705,8.0484,8.0631,51200.0
2014-09-11 10:50:00,10.93,10.97,10.93,10.95,104000.0,8.0631,8.0926,8.0631,8.0779,104000.0
2014-09-11 11:00:00,10.95,10.95,10.91,10.91,91600.0,8.0779,8.0779,8.0484,8.0484,91600.0
2014-09-11 11:10:00,10.91,10.91,10.87,10.88,111600.0,8.0484,8.0484,8.0189,8.0262,111600.0
2014-09-11 11:20:00,10.88,10.89,10.84,10.84,198800.0,8.0262,8.0336,7.9967,7.9967,198800.0
2014-09-11 11:30:00,10.85,10.88,10.84,10.87,116000.0,8.0041,8.0262,7.9967,8.0189,116000.0
2014-09-11 11:40:00,10.88,10.92,10.88,10.91,114000.0,8.0262,8.0557,8.0262,8.0484,114000.0
2014-09-11 11:50:00,10.91,10.92,10.9,10.91,327600.0,8.0484,8.0557,8.041,8.0484,327600.0
2014-09-11 12:00:00,10.91,10.92,10.9,10.91,51200.0,8.0484,8.0557,8.041,8.0484,51200.0
2014-09-11 12:10:00,10.91,10.93,10.91,10.92,105600.0,8.0484,8.0631,8.0484,8.0557,105600.0
2014-09-11 12:20:00,10.92,10.93,10.9,10.92,86800.0,8.0557,8.0631,8.041,8.0557,86800.0
2014-09-11 12:30:00,10.92,10.92,10.88,10.88,78000.0,8.0557,8.0557,8.0262,8.0262,78000.0
2014-09-11 12:40:00,10.88,10.89,10.86,10.86,70400.0,8.0262,8.0336,8.0115,8.0115,70400.0
2014-09-11 12:50:00,10.86,10.87,10.85,10.85,35200.0,8.0115,8.0189,8.0041,8.0041,35200.0
2014-09-11 13:00:00,10.85,10.87,10.84,10.86,84000.0,8.0041,8.0189,7.9967,8.0115,84000.0
2014-09-11 13:10:00,10.86,10.87,10.84,10.84,221200.0,8.0115,8.0189,7.9967,7.9967,221200.0
2014-09-11 13:20:00,10.84,10.85,10.83,10.84,214000.0,7.9967,8.0041,7.9893,7.9967,214000.0
2014-09-11 13:30:00,10.84,10.87,10.84,10.87,104800.0,7.9967,8.0189,7.9967,8.0189,104800.0
2014-09-11 13:40:00,10.87,10.89,10.87,10.88,71200.0,8.0189,8.0336,8.0189,8.0262,71200.0
2014-09-11 13:50:00,10.88,10.88,10.87,10.87,46800.0,8.0262,8.0262,8.0189,8.0189,46800.0
2014-09-11 14:00:00,10.87,10.92,10.87,10.92,336400.0,8.0189,8.0557,8.0189,8.0557,336400.0
2014-09-11 14:10:00,10.92,10.93,10.91,10.92,171600.0,8.0557,8.0631,8.0484,8.0557,171600.0
2014-09-11 14:20:00,10.92,10.93,10.91,10.92,66400.0,8.0557,8.0631,8.0484,8.0557,66400.0
2014-09-11 14:30:00,10.92,10.94,10.92,10.92,139200.0,8.0557,8.0705,8.0557,8.0557,139200.0
2014-09-11 14:40:00,10.92,10.95,10.91,10.95,222400.0,8.0557,8.0779,8.0484,8.0779,222400.0
2014-09-11 14:50:00,10.95,10.95,10.93,10.94,100000.0,8.0779,8.0779,8.0631,8.0705,100000.0
2014-09-11 15:00:00,10.94,10.95,10.93,10.93,74400.0,8.0705,8.0779,8.0631,8.0631,74400.0
2014-09-11 15:10:00,10.93,10.94,10.92,10.94,263600.0,8.0631,8.0705,8.0557,8.0705,263600.0
2014-09-11 15:20:00,10.94,10.94,10.91,10.93,311600.0,8.0705,8.0705,8.0484,8.0631,311600.0
2014-09-11 15:30:00,10.93,10.97,10.92,10.96,294000.0,8.0631,8.0926,8.0557,8.0852,294000.0
2014-09-11 15:40:00,10.96,10.99,10.96,10.98,404400.0,8.0852,8.1074,8.0852,8.1,404400.0
2014-09-11 15:50:00,10.97,11.0,10.97,10.99,664800.0,8.0926,8.1148,8.0926,8.1074,664800.0
2014-09-12 09:30:00,11.01,11.1,10.97,10.99,210000.0,8.1221,8.1885,8.0926,8.1074,210000.0
2014-09-12 09:40:00,10.99,11.0,10.89,10.97,264400.0,8.1074,8.1148,8.0336,8.0926,264400.0
2014-09-12 09:50:00,10.97,11.06,10.96,10.96,164000.0,8.0926,8.159,8.0852,8.0852,164000.0
2014-09-12 10:00:00,10.95,10.98,10.95,10.95,192000.0,8.0779,8.1,8.0779,8.0779,192000.0
2014-09-12 10:10:00,10.94,11.02,10.94,11.02,303200.0,8.0705,8.1295,8.0705,8.1295,303200.0
2014-09-12 10:20:00,11.03,11.03,10.94,10.94,194400.0,8.1369,8.1369,8.0705,8.0705,194400.0
2014-09-12 10:30:00,10.94,10.96,10.93,10.93,72000.0,8.0705,8.0852,8.0631,8.0631,72000.0
2014-09-12 10:40:00,10.93,10.94,10.9,10.93,146800.0,8.0631,8.0705,8.041,8.0631,146800.0
2014-09-12 10:50:00,10.93,10.98,10.92,10.97,211200.0,8.0631,8.1,8.0557,8.0926,211200.0
2014-09-12 11:00:00,10.97,10.97,10.9,10.9,119200.0,8.0926,8.0926,8.041,8.041,119200.0
2014-09-12 11:10:00,10.9,10.94,10.9,10.92,167200.0,8.041,8.0705,8.041,8.0557,167200.0
2014-09-12 11:20:00,10.92,10.92,10.88,10.89,72000.0,8.0557,8.0557,8.0262,8.0336,72000.0
2014-09-12 11:30:00,10.89,10.9,10.87,10.89,135200.0,8.0336,8.041,8.0189,8.0336,135200.0
2014-09-12 11:40:00,10.89,10.91,10.89,10.9,80000.0,8.0336,8.0484,8.0336,8.041,80000.0
2014-09-12 11:50:00,10.9,10.93,10.9,10.93,89600.0,8.041,8.0631,8.041,8.0631,89600.0
2014-09-12 12:00:00,10.93,10.96,10.93,10.96,124000.0,8.0631,8.0852,8.0631,8.0852,124000.0
2014-09-12 12:10:00,10.96,10.96,10.94,10.94,97600.0,8.0852,8.0852,8.0705,8.0705,97600.0
2014-09-12 12:20:00,10.94,10.94,10.9,10.91,145200.0,8.0705,8.0705,8.041,8.0484,145200.0
2014-09-12 12:30:00,10.92,10.94,10.9,10.9,103600.0,8.0557,8.0705,8.041,8.041,103600.0
2014-09-12 12:40:00,10.91,10.91,10.9,10.9,47200.0,8.0484,8.0484,8.041,8.041,47200.0
2014-09-12 12:50:00,10.9,10.9,10.88,10.9,71200.0,8.041,8.041,8.0262,8.041,71200.0
2014-09-12 13:00:00,10.89,10.92,10.89,10.9,54800.0,8.0336,8.0557,8.0336,8.041,54800.0
2014-09-12 13:10:00,10.9,10.91,10.9,10.9,55200.0,8.041,8.0484,8.041,8.041,55200.0
2014-09-12 13:20:00,10.9,10.91,10.88,10.91,95600.0,8.041,8.0484,8.0262,8.0484,95600.0
2014-09-12 13:30:00,10.91,10.91,10.88,10.88,54800.0,8.0484,8.0484,8.0262,8.0262,54800.0
2014-09-12 13:40:00,10.88,10.9,10.88,10.88,67600.0,8.0262,8.041,8.0262,8.0262,67600.0
2014-09-12 13:50:00,10.88,10.89,10.88,10.88,48400.0,8.0262,8.0336,8.0262,8.0262,48400.0
2014-09-12 14:00:00,10.88,10.91,10.88,10.9,65200.0,8.0262,8.0484,8.0262,8.041,65200.0
2014-09-12 14:10:00,10.9,10.92,10.89,10.89,58400.0,8.041,8.0557,8.0336,8.0336,58400.0
2014-09-12 14:20:00,10.9,10.9,10.89,10.89,78800.0,8.041,8.041,8.0336,8.0336,78800.0
2014-09-12 14:30:00,10.89,10.92,10.89,10.92,543200.0,8.0336,8.0557,8.0336,8.0557,543200.0
2014-09-12 14:40:00,10.92,10.92,10.9,10.9,96000.0,8.0557,8.0557,8.041,8.041,96000.0
2014-09-12 14:50:00,10.9,10.9,10.88,10.88,96800.0,8.041,8.041,8.0262,8.0262,96800.0
2014-09-12 15:00:00,10.88,10.9,10.88,10.89,137600.0,8.0262,8.041,8.0262,8.0336,137600.0
2014-09-12 15:10:00,10.89,10.91,10.88,10.9,346800.0,8.0336,8.0484,8.0262,8.041,346800.0
2014-09-12 15:20:00,10.9,10.9,10.88,10.9,160000.0,8.041,8.041,8.0262,8.041,160000.0
2014-09-12 15:30:00,10.89,10.9,10.88,10.89,189600.0,8.0336,8.041,8.0262,8.0336,189600.0
2014-09-12 15:40:00,10.89,10.9,10.88,10.9,290800.0,8.0336,8.041,8.0262,8.041,290800.0
2014-09-12 15:50:00,10.9,10.9,10.9,10.9,407200.0,8.041,8.041,8.041,8.041,407200.0
2014-09-15 09:30:00,10.9,10.95,10.85,10.86,136800.0,8.041,8.0779,8.0041,8.0115,136800.0
2014-09-15 09:40:00,10.85,10.87,10.83,10.85,74800.0,8.0041,8.0189,7.9893,8.0041,74800.0
2014-09-15 09:50:00,10.84,10.9,10.82,10.86,184400.0,7.9967,8.041,7.982,8.0115,184400.0
2014-09-15 10:00:00,10.86,10.89,10.85,10.88,94000.0,8.0115,8.0336,8.0041,8.0262,94000.0
2014-09-15 10:10:00,10.88,10.89,10.87,10.89,107600.0,8.0262,8.0336,8.0189,8.0336,107600.0
2014-09-15 10:20:00,10.89,10.9,10.87,10.9,116800.0,8.0336,8.041,8.0189,8.041,116800.0
2014-09-15 10:30:00,10.9,10.91,10.88,10.9,73600.0,8.041,8.0484,8.0262,8.041,73600.0
2014-09-15 10:40:00,10.9,10.91,10.88,10.9,64800.0,8.041,8.0484,8.0262,8.041,64800.0
2014-09-15 10:50:00,10.9,10.9,10.87,10.89,74400.0,8.041,8.041,8.0189,8.0336,74400.0
2014-09-15 11:00:00,10.89,10.89,10.86,10.87,93600.0,8.0336,8.0336,8.0115,8.0189,93600.0
2014-09-15 11:10:00,10.86,10.87,10.84,10.84,115200.0,8.0115,8.0189,7.9967,7.9967,115200.0
2014-09-15 11:20:00,10.84,10.84,10.81,10.83,97600.0,7.9967,7.9967,7.9746,7.9893,97600.0
2014-09-15 11:30:00,10.83,10.83,10.8,10.82,132800.0,7.9893,7.9893,7.9672,7.982,132800.0
2014-09-15 11:40:00,10.82,10.85,10.82,10.84,94000.0,7.982,8.0041,7.982,7.9967,94000.0
2014-09-15 11:50:00,10.84,10.84,10.82,10.82,42000.0,7.9967,7.9967,7.982,7.982,42000.0
2014-09-15 12:00:00,10.82,10.83,10.81,10.81,40800.0,7.982,7.9893,7.9746,7.9746,40800.0
2014-09-15 12:10:00,10.81,10.82,10.8,10.81,99600.0,7.9746,7.982,7.9672,7.9746,99600.0
2014-09-15 12:20:00,10.81,10.83,10.81,10.81,59200.0,7.9746,7.9893,7.9746,7.9746,59200.0
2014-09-15 12:30:00,10.82,10.82,10.81,10.81,65200.0,7.982,7.982,7.9746,7.9746,65200.0
2014-09-15 12:40:00,10.81,10.82,10.81,10.82,46400.0,7.9746,7.982,7.9746,7.982,46400.0
2014-09-15 12:50:00,10.82,10.83,10.82,10.83,98000.0,7.982,7.9893,7.982,7.9893,98000.0
2014-09-15 13:00:00,10.82,10.86,10.82,10.85,84000.0,7.982,8.0115,7.982,8.0041,84000.0
2014-09-15 13:10:00,10.85,10.87,10.85,10.87,52000.0,8.0041,8.0189,8.0041,8.0189,52000.0
2014-09-15 13:20:00,10.87,10.87,10.86,10.86,47200.0,8.0189,8.0189,8.0115,8.0115,47200.0
2014-09-15 13:30:00,10.86,10.87,10.86,10.87,35200.0,8.0115,8.0189,8.0115,8.0189,35200.0
2014-09-15 13:40:00,10.86,10.86,10.85,10.85,66400.0,8.0115,8.0115,8.0041,8.0041,66400.0
2014-09-15 13:50:00,10.85,10.86,10.84,10.85,122800.0,8.0041,8.0115,7.9967,8.0041,122800.0
2014-09-15 14:00:00,10.84,10.85,10.84,10.84,61200.0,7.9967,8.0041,7.9967,7.9967,61200.0
2014-09-15 14:10:00,10.84,10.85,10.83,10.85,50800.0,7.9967,8.0041,7.9893,8.0041,50800.0
2014-09-15 14:20:00,10.85,10.88,10.85,10.88,71200.0,8.0041,8.0262,8.0041,8.0262,71200.0
2014-09-15 14:30:00,10.88,10.89,10.88,10.88,56800.0,8.0262,8.0336,8.0262,8.0262,56800.0
2014-09-15 14:40:00,10.88,10.89,10.88,10.88,54400.0,8.0262,8.0336,8.0262,8.0262,54400.0
2014-09-15 14:50:00,10.88,10.88,10.87,10.88,71600.0,8.0262,8.0262,8.0189,8.0262,71600.0
2014-09-15 15:00:00,10.87,10.88,10.87,10.88,48400.0,8.0189,8.0262,8.0189,8.0262,48400.0
2014-09-15 15:10:00,10.88,10.88,10.87,10.88,71200.0,8.0262,8.0262,8.0189,8.0262,71200.0
2014-09-15 15:20:00,10.88,10.89,10.88,10.88,78800.0,8.0262,8.0336,8.0262,8.0262,78800.0
2014-09-15 15:30:00,10.88,10.88,10.87,10.87,101200.0,8.0262,8.0262,8.0189,8.0189,101200.0
2014-09-15 15:40:00,10.86,10.87,10.86,10.86,139200.0,8.0115,8.0189,8.0115,8.0115,139200.0
2014-09-15 15:50:00,10.87,10.88,10.86,10.88,355600.0,8.0189,8.0262,8.0115,8.0262,355600.0
2014-09-16 09:30:00,10.86,10.88,10.82,10.85,146800.0,8.0115,8.0262,7.982,8.0041,146800.0
2014-09-16 09:40:00,10.85,10.95,10.84,10.95,174800.0,8.0041,8.0779,7.9967,8.0779,174800.0
2014-09-16 09:50:00,10.94,11.04,10.94,11.03,190400.0,8.0705,8.1443,8.0705,8.1369,190400.0
2014-09-16 10:00:00,11.03,11.05,11.02,11.02,105600.0,8.1369,8.1516,8.1295,8.1295,105600.0
2014-09-16 10:10:00,11.02,11.03,11.01,11.02,89200.0,8.1295,8.1369,8.1221,8.1295,89200.0
2014-09-16 10:20:00,11.01,11.04,11.01,11.02,54400.0,8.1221,8.1443,8.1221,8.1295,54400.0
2014-09-16 10:30:00,11.02,11.04,11.0,11.03,244000.0,8.1295,8.1443,8.1148,8.1369,244000.0
2014-09-16 10:40:00,11.03,11.03,10.99,11.02,145200.0,8.1369,8.1369,8.1074,8.1295,145200.0
2014-09-16 10:50:00,11.02,11.03,10.97,10.99,107200.0,8.1295,8.1369,8.0926,8.1074,107200.0
2014-09-16 11:00:00,10.99,11.02,10.98,11.01,54800.0,8.1074,8.1295,8.1,8.1221,54800.0
2014-09-16 11:10:00,11.02,11.06,11.0,11.06,188400.0,8.1295,8.159,8.1148,8.159,188400.0
2014-09-16 11:20:00,11.06,11.09,11.05,11.08,295200.0,8.159,8.1811,8.1516,8.1738,295200.0
2014-09-16 11:30:00,11.09,11.13,11.07,11.12,219200.0,8.1811,8.2107,8.1664,8.2033,219200.0
2014-09-16 11:40:00,11.12,11.14,11.11,11.14,121200.0,8.2033,8.218,8.1959,8.218,121200.0
2014-09-16 11:50:00,11.14,11.18,11.13,11.17,152000.0,8.218,8.2475,8.2107,8.2402,152000.0
2014-09-16 12:00:00,11.16,11.2,11.15,11.17,302800.0,8.2328,8.2623,8.2254,8.2402,302800.0
2014-09-16 12:10:00,11.16,11.17,11.11,11.12,212400.0,8.2328,8.2402,8.1959,8.2033,212400.0
2014-09-16 12:20:00,11.12,11.19,11.12,11.16,157200.0,8.2033,8.2549,8.2033,8.2328,157200.0
2014-09-16 12:30:00,11.16,11.22,11.16,11.22,159200.0,8.2328,8.277,8.2328,8.277,159200.0
2014-09-16 12:40:00,11.22,11.24,11.21,11.24,137600.0,8.277,8.2918,8.2697,8.2918,137600.0
2014-09-16 12:50:00,11.23,11.25,11.23,11.23,230400.0,8.2844,8.2992,8.2844,8.2844,230400.0
2014-09-16 13:00:00,11.23,11.24,11.23,11.24,113200.0,8.2844,8.2918,8.2844,8.2918,113200.0
2014-09-16 13:10:00,11.24,11.29,11.22,11.29,388000.0,8.2918,8.3287,8.277,8.3287,388000.0
2014-09-16 13:20:00,11.29,11.32,11.28,11.3,362000.0,8.3287,8.3508,8.3213,8.3361,362000.0
2014-09-16 13:30:00,11.3,11.31,11.28,11.29,186800.0,8.3361,8.3434,8.3213,8.3287,186800.0
2014-09-16 13:40:00,11.29,11.34,11.29,11.33,286000.0,8.3287,8.3656,8.3287,8.3582,286000.0
2014-09-16 13:50:00,11.33,11.35,11.32,11.35,212800.0,8.3582,8.373,8.3508,8.373,212800.0
2014-09-16 14:00:00,11.34,11.35,11.31,11.34,328800.0,8.3656,8.373,8.3434,8.3656,328800.0
2014-09-16 14:10:00,11.34,11.36,11.34,11.35,236000.0,8.3656,8.3803,8.3656,8.373,236000.0
2014-09-16 14:20:00,11.35,11.36,11.33,11.33,206400.0,8.373,8.3803,8.3582,8.3582,206400.0
2014-09-16 14:30:00,11.33,11.33,11.3,11.3,90000.0,8.3582,8.3582,8.3361,8.3361,90000.0
2014-09-16 14:40:00,11.3,11.3,11.24,11.24,420400.0,8.3361,8.3361,8.2918,8.2918,420400.0
2014-09-16 14:50:00,11.24,11.25,11.2,11.21,318400.0,8.2918,8.2992,8.2623,8.2697,318400.0
2014-09-16 15:00:00,11.21,11.22,11.19,11.21,381600.0,8.2697,8.277,8.2549,8.2697,381600.0
2014-09-16 15:10:00,11.2,11.22,11.2,11.22,178800.0,8.2623,8.277,8.2623,8.277,178800.0
2014-09-16 15:20:00,11.21,11.24,11.2,11.23,246000.0,8.2697,8.2918,8.2623,8.2844,246000.0
2014-09-16 15:30:00,11.23,11.23,11.21,11.22,327600.0,8.2844,8.2844,8.2697,8.277,327600.0
2014-09-16 15:40:00,11.21,11.24,11.21,11.23,498400.0,8.2697,8.2918,8.2697,8.2844,498400.0
2014-09-16 15:50:00,11.23,11.24,11.21,11.22,840000.0,8.2844,8.2918,8.2697,8.277,840000.0
2014-09-17 09:30:00,11.21,11.24,11.13,11.17,208400.0,8.2697,8.2918,8.2107,8.2402,208400.0
2014-09-17 09:40:00,11.17,11.17,11.08,11.13,230000.0,8.2402,8.2402,8.1738,8.2107,230000.0
2014-09-17 09:50:00,11.14,11.14,11.1,11.1,217600.0,8.218,8.218,8.1885,8.1885,217600.0
2014-09-17 10:00:00,11.1,11.13,11.1,11.13,194000.0,8.1885,8.2107,8.1885,8.2107,194000.0
2014-09-17 10:10:00,11.12,11.13,11.1,11.13,128400.0,8.2033,8.2107,8.1885,8.2107,128400.0
2014-09-17 10:20:00,11.13,11.13,11.1,11.12,143600.0,8.2107,8.2107,8.1885,8.2033,143600.0
2014-09-17 10:30:00,11.12,11.13,11.11,11.11,64800.0,8.2033,8.2107,8.1959,8.1959,64800.0
2014-09-17 10:40:00,11.11,11.12,11.09,11.1,122000.0,8.1959,8.2033,8.1811,8.1885,122000.0
2014-09-17 10:50:00,11.1,11.11,11.08,11.1,285200.0,8.1885,8.1959,8.1738,8.1885,285200.0
2014-09-17 11:00:00,11.09,11.15,11.09,11.15,173200.0,8.1811,8.2254,8.1811,8.2254,173200.0
2014-09-17 11:10:00,11.15,11.18,11.14,11.18,137200.0,8.2254,8.2475,8.218,8.2475,137200.0
2014-09-17 11:20:00,11.17,11.2,11.17,11.2,143200.0,8.2402,8.2623,8.2402,8.2623,143200.0
2014-09-17 11:30:00,11.2,11.2,11.16,11.18,149600.0,8.2623,8.2623,8.2328,8.2475,149600.0
2014-09-17 11:40:00,11.18,11.2,11.18,11.18,54000.0,8.2475,8.2623,8.2475,8.2475,54000.0
2014-09-17 11:50:00,11.19,11.19,11.15,11.15,550000.0,8.2549,8.2549,8.2254,8.2254,550000.0
2014-09-17 12:00:00,11.15,11.15,11.1,11.1,268800.0,8.2254,8.2254,8.1885,8.1885,268800.0
2014-09-17 12:10:00,11.1,11.13,11.09,11.09,130800.0,8.1885,8.2107,8.1811,8.1811,130800.0
2014-09-17 12:20:00,11.09,11.11,11.08,11.11,94000.0,8.1811,8.1959,8.1738,8.1959,94000.0
2014-09-17 12:30:00,11.11,11.14,11.11,11.13,161600.0,8.1959,8.218,8.1959,8.2107,161600.0
2014-09-17 12:40:00,11.14,11.14,11.12,11.13,49200.0,8.218,8.218,8.2033,8.2107,49200.0
2014-09-17 12:50:00,11.13,11.13,11.12,11.13,54800.0,8.2107,8.2107,8.2033,8.2107,54800.0
2014-09-17 13:00:00,11.13,11.13,11.12,11.13,153600.0,8.2107,8.2107,8.2033,8.2107,153600.0
2014-09-17 13:10:00,11.12,11.15,11.12,11.13,76400.0,8.2033,8.2254,8.2033,8.2107,76400.0
2014-09-17 13:20:00,11.13,11.13,11.09,11.09,80000.0,8.2107,8.2107,8.1811,8.1811,80000.0
2014-09-17 13:30:00,11.09,11.1,11.08,11.08,139200.0,8.1811,8.1885,8.1738,8.1738,139200.0
2014-09-17 13:40:00,11.08,11.09,11.07,11.07,199200.0,8.1738,8.1811,8.1664,8.1664,199200.0
2014-09-17 13:50:00,11.07,11.08,11.05,11.05,124800.0,8.1664,8.1738,8.1516,8.1516,124800.0
2014-09-17 14:00:00,11.05,11.07,10.99,11.04,414800.0,8.1516,8.1664,8.1074,8.1443,414800.0
2014-09-17 14:10:00,11.04,11.1,11.04,11.09,103200.0,8.1443,8.1885,8.1443,8.1811,103200.0
2014-09-17 14:20:00,11.09,11.11,11.08,11.1,135600.0,8.1811,8.1959,8.1738,8.1885,135600.0
2014-09-17 14:30:00,11.1,11.11,11.06,11.06,112000.0,8.1885,8.1959,8.159,8.159,112000.0
2014-09-17 14:40:00,11.06,11.07,11.03,11.05,141600.0,8.159,8.1664,8.1369,8.1516,141600.0
2014-09-17 14:50:00,11.05,11.08,11.04,11.06,126400.0,8.1516,8.1738,8.1443,8.159,126400.0
2014-09-17 15:00:00,11.06,11.1,11.06,11.09,131600.0,8.159,8.1885,8.159,8.1811,131600.0
2014-09-17 15:10:00,11.09,11.09,11.07,11.07,168400.0,8.1811,8.1811,8.1664,8.1664,168400.0
2014-09-17 15:20:00,11.07,11.07,11.03,11.04,214000.0,8.1664,8.1664,8.1369,8.1443,214000.0
2014-09-17 15:30:00,11.04,11.04,11.01,11.01,394400.0,8.1443,8.1443,8.1221,8.1221,394400.0
2014-09-17 15:40:00,11.01,11.02,10.99,10.99,421200.0,8.1221,8.1295,8.1074,8.1074,421200.0
2014-09-17 15:50:00,11.0,11.02,10.99,11.01,700000.0,8.1148,8.1295,8.1074,8.1221,700000.0
2014-09-18 09:30:00,11.0,11.01,10.88,10.99,351200.0,8.1148,8.1221,8.0262,8.1074,351200.0
2014-09-18 09:40:00,11.0,11.07,10.97,11.05,334400.0,8.1148,8.1664,8.0926,8.1516,334400.0
2014-09-18 09:50:00,11.05,11.05,10.96,10.97,366400.0,8.1516,8.1516,8.0852,8.0926,366400.0
2014-09-18 10:00:00,10.97,11.01,10.97,11.01,247600.0,8.0926,8.1221,8.0926,8.1221,247600.0
2014-09-18 10:10:00,11.01,11.01,10.97,11.01,118400.0,8.1221,8.1221,8.0926,8.1221,118400.0
2014-09-18 10:20:00,11.01,11.02,10.98,10.99,264800.0,8.1221,8.1295,8.1,8.1074,264800.0
2014-09-18 10:30:00,10.99,11.03,10.99,11.0,316800.0,8.1074,8.1369,8.1074,8.1148,316800.0
2014-09-18 10:40:00,11.0,11.02,10.98,11.02,76000.0,8.1148,8.1295,8.1,8.1295,76000.0
2014-09-18 10:50:00,11.02,11.02,10.99,10.99,56400.0,8.1295,8.1295,8.1074,8.1074,56400.0
2014-09-18 11:00:00,10.99,11.01,10.98,10.98,152800.0,8.1074,8.1221,8.1,8.1,152800.0
2014-09-18 11:10:00,10.98,10.99,10.98,10.98,95600.0,8.1,8.1074,8.1,8.1,95600.0
2014-09-18 11:20:00,10.99,11.01,10.97,10.99,308800.0,8.1074,8.1221,8.0926,8.1074,308800.0
2014-09-18 11:30:00,10.99,11.0,10.99,11.0,328800.0,8.1074,8.1148,8.1074,8.1148,328800.0
2014-09-18 11:40:00,11.0,11.01,10.99,10.99,49200.0,8.1148,8.1221,8.1074,8.1074,49200.0
2014-09-18 11:50:00,10.99,11.01,10.99,11.01,72400.0,8.1074,8.1221,8.1074,8.1221,72400.0
2014-09-18 12:00:00,11.01,11.02,11.0,11.01,82000.0,8.1221,8.1295,8.1148,8.1221,82000.0
2014-09-18 12:10:00,11.01,11.05,11.0,11.05,328000.0,8.1221,8.1516,8.1148,8.1516,328000.0
2014-09-18 12:20:00,11.05,11.1,11.04,11.08,188000.0,8.1516,8.1885,8.1443,8.1738,188000.0
2014-09-18 12:30:00,11.08,11.08,11.05,11.05,58800.0,8.1738,8.1738,8.1516,8.1516,58800.0
2014-09-18 12:40:00,11.05,11.05,11.04,11.04,30400.0,8.1516,8.1516,8.1443,8.1443,30400.0
2014-09-18 12:50:00,11.04,11.04,11.02,11.03,47600.0,8.1443,8.1443,8.1295,8.1369,47600.0
2014-09-18 13:00:00,11.02,11.04,11.02,11.03,65600.0,8.1295,8.1443,8.1295,8.1369,65600.0
2014-09-18 13:10:00,11.03,11.04,11.03,11.04,158000.0,8.1369,8.1443,8.1369,8.1443,158000.0
2014-09-18 13:20:00,11.04,11.04,11.02,11.04,37600.0,8.1443,8.1443,8.1295,8.1443,37600.0
2014-09-18 13:30:00,11.04,11.04,11.03,11.04,30000.0,8.1443,8.1443,8.1369,8.1443,30000.0
2014-09-18 13:40:00,11.04,11.04,11.03,11.03,39600.0,8.1443,8.1443,8.1369,8.1369,39600.0
2014-09-18 13:50:00,11.03,11.04,11.03,11.04,75200.0,8.1369,8.1443,8.1369,8.1443,75200.0
2014-09-18 14:00:00,11.05,11.08,11.05,11.07,135200.0,8.1516,8.1738,8.1516,8.1664,135200.0
2014-09-18 14:10:00,11.07,11.08,11.06,11.06,41600.0,8.1664,8.1738,8.159,8.159,41600.0
2014-09-18 14:20:00,11.06,11.06,11.05,11.05,154400.0,8.159,8.159,8.1516,8.1516,154400.0
2014-09-18 14:30:00,11.05,11.05,11.02,11.03,74400.0,8.1516,8.1516,8.1295,8.1369,74400.0
2014-09-18 14:40:00,11.03,11.03,10.99,11.0,104000.0,8.1369,8.1369,8.1074,8.1148,104000.0
2014-09-18 14:50:00,10.99,11.04,10.99,11.03,154800.0,8.1074,8.1443,8.1074,8.1369,154800.0
2014-09-18 15:00:00,11.03,11.03,11.02,11.03,101600.0,8.1369,8.1369,8.1295,8.1369,101600.0
2014-09-18 15:10:00,11.03,11.06,11.03,11.05,119200.0,8.1369,8.159,8.1369,8.1516,119200.0
2014-09-18 15:20:00,11.05,11.05,11.02,11.02,91200.0,8.1516,8.1516,8.1295,8.1295,91200.0
2014-09-18 15:30:00,11.02,11.04,11.02,11.04,186800.0,8.1295,8.1443,8.1295,8.1443,186800.0
2014-09-18 15:40:00,11.04,11.07,11.03,11.06,503600.0,8.1443,8.1664,8.1369,8.159,503600.0
2014-09-18 15:50:00,11.05,11.06,11.05,11.06,506800.0,8.1516,8.159,8.1516,8.159,506800.0
2014-09-19 09:30:00,11.08,11.11,11.02,11.04,742000.0,8.1738,8.1959,8.1295,8.1443,742000.0
2014-09-19 09:40:00,11.03,11.06,10.99,11.04,202400.0,8.1369,8.159,8.1074,8.1443,202400.0
2014-09-19 09:50:00,11.04,11.04,10.98,10.99,358000.0,8.1443,8.1443,8.1,8.1074,358000.0
2014-09-19 10:00:00,10.99,11.01,10.96,10.99,147200.0,8.1074,8.1221,8.0852,8.1074,147200.0
2014-09-19 10:10:00,10.99,10.99,10.95,10.95,216000.0,8.1074,8.1074,8.0779,8.0779,216000.0
2014-09-19 10:20:00,10.95,10.95,10.91,10.94,203200.0,8.0779,8.0779,8.0484,8.0705,203200.0
2014-09-19 10:30:00,10.94,10.94,10.88,10.89,168400.0,8.0705,8.0705,8.0262,8.0336,168400.0
2014-09-19 10:40:00,10.88,10.92,10.88,10.91,128000.0,8.0262,8.0557,8.0262,8.0484,128000.0
2014-09-19 10:50:00,10.91,10.91,10.88,10.88,172800.0,8.0484,8.0484,8.0262,8.0262,172800.0
2014-09-19 11:00:00,10.88,10.96,10.88,10.95,299600.0,8.0262,8.0852,8.0262,8.0779,299600.0
2014-09-19 11:10:00,10.96,11.0,10.95,10.99,192000.0,8.0852,8.1148,8.0779,8.1074,192000.0
2014-09-19 11:20:00,10.99,11.02,10.99,10.99,136400.0,8.1074,8.1295,8.1074,8.1074,136400.0
2014-09-19 11:30:00,10.99,11.01,10.97,10.97,134800.0,8.1074,8.1221,8.0926,8.0926,134800.0
2014-09-19 11:40:00,10.97,10.99,10.97,10.99,114400.0,8.0926,8.1074,8.0926,8.1074,114400.0
2014-09-19 11:50:00,10.98,10.99,10.97,10.97,57200.0,8.1,8.1074,8.0926,8.0926,57200.0
2014-09-19 12:00:00,10.97,10.97,10.92,10.93,57600.0,8.0926,8.0926,8.0557,8.0631,57600.0
2014-09-19 12:10:00,10.93,10.95,10.92,10.95,112000.0,8.0631,8.0779,8.0557,8.0779,112000.0
2014-09-19 12:20:00,10.95,10.95,10.93,10.94,55600.0,8.0779,8.0779,8.0631,8.0705,55600.0
2014-09-19 12:30:00,10.94,10.95,10.94,10.95,82800.0,8.0705,8.0779,8.0705,8.0779,82800.0
2014-09-19 12:40:00,10.96,10.96,10.93,10.93,163200.0,8.0852,8.0852,8.0631,8.0631,163200.0
2014-09-19 12:50:00,10.93,10.96,10.93,10.96,64000.0,8.0631,8.0852,8.0631,8.0852,64000.0
2014-09-19 13:00:00,10.96,10.96,10.92,10.92,51200.0,8.0852,8.0852,8.0557,8.0557,51200.0
2014-09-19 13:10:00,10.92,10.92,10.9,10.9,44800.0,8.0557,8.0557,8.041,8.041,44800.0
2014-09-19 13:20:00,10.9,10.91,10.9,10.91,35600.0,8.041,8.0484,8.041,8.0484,35600.0
2014-09-19 13:30:00,10.91,10.92,10.91,10.91,43600.0,8.0484,8.0557,8.0484,8.0484,43600.0
2014-09-19 13:40:00,10.91,10.93,10.89,10.93,121600.0,8.0484,8.0631,8.0336,8.0631,121600.0
2014-09-19 13:50:00,10.93,10.93,10.9,10.9,75600.0,8.0631,8.0631,8.041,8.041,75600.0
2014-09-19 14:00:00,10.9,10.91,10.87,10.88,166400.0,8.041,8.0484,8.0189,8.0262,166400.0
2014-09-19 14:10:00,10.87,10.88,10.86,10.86,130800.0,8.0189,8.0262,8.0115,8.0115,130800.0
2014-09-19 14:20:00,10.86,10.86,10.84,10.84,143600.0,8.0115,8.0115,7.9967,7.9967,143600.0
2014-09-19 14:30:00,10.84,10.84,10.82,10.84,156400.0,7.9967,7.9967,7.982,7.9967,156400.0
2014-09-19 14:40:00,10.84,10.86,10.84,10.86,135600.0,7.9967,8.0115,7.9967,8.0115,135600.0
2014-09-19 14:50:00,10.86,10.86,10.84,10.84,75600.0,8.0115,8.0115,7.9967,7.9967,75600.0
2014-09-19 15:00:00,10.84,10.85,10.84,10.85,100000.0,7.9967,8.0041,7.9967,8.0041,100000.0
2014-09-19 15:10:00,10.85,10.86,10.84,10.85,206000.0,8.0041,8.0115,7.9967,8.0041,206000.0
2014-09-19 15:20:00,10.85,10.85,10.84,10.85,154000.0,8.0041,8.0041,7.9967,8.0041,154000.0
2014-09-19 15:30:00,10.85,10.88,10.85,10.88,348800.0,8.0041,8.0262,8.0041,8.0262,348800.0
2014-09-19 15:40:00,10.88,10.88,10.87,10.87,515600.0,8.0262,8.0262,8.0189,8.0189,515600.0
2014-09-19 15:50:00,10.87,10.88,10.85,10.85,990800.0,8.0189,8.0262,8.0041,8.0041,990800.0
2014-09-22 09:30:00,10.83,10.86,10.76,10.8,130000.0,7.9893,8.0115,7.9377,7.9672,130000.0
2014-09-22 09:40:00,10.81,10.81,10.79,10.81,62000.0,7.9746,7.9746,7.9598,7.9746,62000.0
2014-09-22 09:50:00,10.8,10.85,10.8,10.84,102800.0,7.9672,8.0041,7.9672,7.9967,102800.0
2014-09-22 10:00:00,10.84,10.85,10.81,10.85,78800.0,7.9967,8.0041,7.9746,8.0041,78800.0
2014-09-22 10:10:00,10.84,10.86,10.8,10.8,38000.0,7.9967,8.0115,7.9672,7.9672,38000.0
2014-09-22 10:20:00,10.81,10.81,10.77,10.78,127200.0,7.9746,7.9746,7.9451,7.9525,127200.0
2014-09-22 10:30:00,10.78,10.81,10.77,10.81,205600.0,7.9525,7.9746,7.9451,7.9746,205600.0
2014-09-22 10:40:00,10.81,10.81,10.76,10.78,284000.0,7.9746,7.9746,7.9377,7.9525,284000.0
2014-09-22 10:50:00,10.78,10.79,10.77,10.78,84400.0,7.9525,7.9598,7.9451,7.9525,84400.0
2014-09-22 11:00:00,10.78,10.79,10.77,10.79,112000.0,7.9525,7.9598,7.9451,7.9598,112000.0
2014-09-22 11:10:00,10.78,10.78,10.76,10.78,119200.0,7.9525,7.9525,7.9377,7.9525,119200.0
2014-09-22 11:20:00,10.78,10.81,10.78,10.81,165200.0,7.9525,7.9746,7.9525,7.9746,165200.0
2014-09-22 11:30:00,10.81,10.82,10.81,10.81,308000.0,7.9746,7.982,7.9746,7.9746,308000.0
2014-09-22 11:40:00,10.81,10.81,10.8,10.81,113600.0,7.9746,7.9746,7.9672,7.9746,113600.0
2014-09-22 11:50:00,10.81,10.81,10.8,10.81,124800.0,7.9746,7.9746,7.9672,7.9746,124800.0
2014-09-22 12:00:00,10.81,10.82,10.79,10.82,68000.0,7.9746,7.982,7.9598,7.982,68000.0
2014-09-22 12:10:00,10.82,10.84,10.81,10.83,85600.0,7.982,7.9967,7.9746,7.9893,85600.0
2014-09-22 12:20:00,10.83,10.85,10.83,10.85,71200.0,7.9893,8.0041,7.9893,8.0041,71200.0
2014-09-22 12:30:00,10.85,10.87,10.85,10.85,70800.0,8.0041,8.0189,8.0041,8.0041,70800.0
2014-09-22 12:40:00,10.85,10.86,10.84,10.86,82000.0,8.0041,8.0115,7.9967,8.0115,82000.0
2014-09-22 12:50:00,10.85,10.86,10.85,10.86,98000.0,8.0041,8.0115,8.0041,8.0115,98000.0
2014-09-22 13:00:00,10.86,10.86,10.85,10.85,62800.0,8.0115,8.0115,8.0041,8.0041,62800.0
2014-09-22 13:10:00,10.85,10.85,10.84,10.85,49200.0,8.0041,8.0041,7.9967,8.0041,49200.0
2014-09-22 13:20:00,10.85,10.86,10.84,10.86,50000.0,8.0041,8.0115,7.9967,8.0115,50000.0
2014-09-22 13:30:00,10.86,10.86,10.84,10.84,50800.0,8.0115,8.0115,7.9967,7.9967,50800.0
2014-09-22 13:40:00,10.84,10.86,10.8,10.82,206000.0,7.9967,8.0115,7.9672,7.982,206000.0
2014-09-22 13:50:00,10.82,10.86,10.82,10.85,94400.0,7.982,8.0115,7.982,8.0041,94400.0
2014-09-22 14:00:00,10.85,10.86,10.82,10.82,107600.0,8.0041,8.0115,7.982,7.982,107600.0
2014-09-22 14:10:00,10.82,10.83,10.8,10.82,137200.0,7.982,7.9893,7.9672,7.982,137200.0
2014-09-22 14:20:00,10.83,10.83,10.81,10.81,39600.0,7.9893,7.9893,7.9746,7.9746,39600.0
2014-09-22 14:30:00,10.82,10.82,10.8,10.8,41200.0,7.982,7.982,7.9672,7.9672,41200.0
2014-09-22 14:40:00,10.8,10.81,10.8,10.8,77200.0,7.9672,7.9746,7.9672,7.9672,77200.0
2014-09-22 14:50:00,10.8,10.81,10.79,10.8,33200.0,7.9672,7.9746,7.9598,7.9672,33200.0
2014-09-22 15:00:00,10.8,10.81,10.79,10.81,125200.0,7.9672,7.9746,7.9598,7.9746,125200.0
2014-09-22 15:10:00,10.81,10.82,10.81,10.82,132400.0,7.9746,7.982,7.9746,7.982,132400.0
2014-09-22 15:20:00,10.82,10.84,10.82,10.83,71600.0,7.982,7.9967,7.982,7.9893,71600.0
2014-09-22 15:30:00,10.83,10.84,10.82,10.83,116800.0,7.9893,7.9967,7.982,7.9893,116800.0
2014-09-22 15:40:00,10.83,10.84,10.83,10.83,132400.0,7.9893,7.9967,7.9893,7.9893,132400.0
2014-09-22 15:50:00,10.83,10.85,10.83,10.85,514400.0,7.9893,8.0041,7.9893,8.0041,514400.0
2014-09-23 09:30:00,10.84,10.84,10.69,10.78,252000.0,7.9967,7.9967,7.8861,7.9525,252000.0
2014-09-23 09:40:00,10.79,10.83,10.76,10.83,179200.0,7.9598,7.9893,7.9377,7.9893,179200.0
2014-09-23 09:50:00,10.84,10.84,10.74,10.76,88800.0,7.9967,7.9967,7.923,7.9377,88800.0
2014-09-23 10:00:00,10.77,10.78,10.73,10.73,83600.0,7.9451,7.9525,7.9156,7.9156,83600.0
2014-09-23 10:10:00,10.73,10.74,10.7,10.7,188000.0,7.9156,7.923,7.8934,7.8934,188000.0
2014-09-23 10:20:00,10.7,10.72,10.69,10.69,149600.0,7.8934,7.9082,7.8861,7.8861,149600.0
2014-09-23 10:30:00,10.69,10.7,10.67,10.67,154000.0,7.8861,7.8934,7.8713,7.8713,154000.0
2014-09-23 10:40:00,10.67,10.69,10.64,10.69,112800.0,7.8713,7.8861,7.8492,7.8861,112800.0
2014-09-23 10:50:00,10.7,10.73,10.69,10.73,216800.0,7.8934,7.9156,7.8861,7.9156,216800.0
2014-09-23 11:00:00,10.73,10.74,10.71,10.72,58400.0,7.9156,7.923,7.9008,7.9082,58400.0
2014-09-23 11:10:00,10.72,10.74,10.69,10.74,191600.0,7.9082,7.923,7.8861,7.923,191600.0
2014-09-23 11:20:00,10.74,10.74,10.72,10.73,98800.0,7.923,7.923,7.9082,7.9156,98800.0
2014-09-23 11:30:00,10.73,10.74,10.72,10.74,68400.0,7.9156,7.923,7.9082,7.923,68400.0
2014-09-23 11:40:00,10.74,10.74,10.71,10.72,32000.0,7.923,7.923,7.9008,7.9082,32000.0
2014-09-23 11:50:00,10.72,10.73,10.71,10.71,30800.0,7.9082,7.9156,7.9008,7.9008,30800.0
2014-09-23 12:00:00,10.71,10.71,10.69,10.69,38400.0,7.9008,7.9008,7.8861,7.8861,38400.0
2014-09-23 12:10:00,10.69,10.7,10.68,10.69,52000.0,7.8861,7.8934,7.8787,7.8861,52000.0
2014-09-23 12:20:00,10.69,10.69,10.67,10.67,44000.0,7.8861,7.8861,7.8713,7.8713,44000.0
2014-09-23 12:30:00,10.67,10.68,10.67,10.67,30400.0,7.8713,7.8787,7.8713,7.8713,30400.0
2014-09-23 12:40:00,10.67,10.68,10.67,10.67,26000.0,7.8713,7.8787,7.8713,7.8713,26000.0
2014-09-23 12:50:00,10.67,10.67,10.65,10.65,44000.0,7.8713,7.8713,7.8566,7.8566,44000.0
2014-09-23 13:00:00,10.65,10.66,10.65,10.65,59200.0,7.8566,7.8639,7.8566,7.8566,59200.0
2014-09-23 13:10:00,10.65,10.65,10.61,10.62,226000.0,7.8566,7.8566,7.827,7.8344,226000.0
2014-09-23 13:20:00,10.62,10.65,10.62,10.65,76400.0,7.8344,7.8566,7.8344,7.8566,76400.0
2014-09-23 13:30:00,10.65,10.68,10.65,10.68,74800.0,7.8566,7.8787,7.8566,7.8787,74800.0
2014-09-23 13:40:00,10.68,10.68,10.65,10.66,32400.0,7.8787,7.8787,7.8566,7.8639,32400.0
2014-09-23 13:50:00,10.66,10.67,10.63,10.64,38000.0,7.8639,7.8713,7.8418,7.8492,38000.0
2014-09-23 14:00:00,10.64,10.66,10.64,10.64,34400.0,7.8492,7.8639,7.8492,7.8492,34400.0
2014-09-23 14:10:00,10.64,10.65,10.64,10.64,40400.0,7.8492,7.8566,7.8492,7.8492,40400.0
2014-09-23 14:20:00,10.65,10.66,10.63,10.63,62000.0,7.8566,7.8639,7.8418,7.8418,62000.0
2014-09-23 14:30:00,10.63,10.65,10.63,10.65,68000.0,7.8418,7.8566,7.8418,7.8566,68000.0
2014-09-23 14:40:00,10.64,10.65,10.63,10.64,22400.0,7.8492,7.8566,7.8418,7.8492,22400.0
2014-09-23 14:50:00,10.64,10.65,10.64,10.65,43600.0,7.8492,7.8566,7.8492,7.8566,43600.0
2014-09-23 15:00:00,10.65,10.66,10.64,10.64,63600.0,7.8566,7.8639,7.8492,7.8492,63600.0
2014-09-23 15:10:00,10.65,10.66,10.64,10.65,66800.0,7.8566,7.8639,7.8492,7.8566,66800.0
2014-09-23 15:20:00,10.65,10.65,10.62,10.63,188800.0,7.8566,7.8566,7.8344,7.8418,188800.0
2014-09-23 15:30:00,10.63,10.63,10.63,10.63,149600.0,7.8418,7.8418,7.8418,7.8418,149600.0
2014-09-23 15:40:00,10.63,10.63,10.61,10.62,314800.0,7.8418,7.8418,7.827,7.8344,314800.0
2014-09-23 15:50:00,10.62,10.62,10.6,10.6,457200.0,7.8344,7.8344,7.8197,7.8197,457200.0
2014-09-24 09:30:00,10.59,10.65,10.59,10.6,131200.0,7.8123,7.8566,7.8123,7.8197,131200.0
2014-09-24 09:40:00,10.61,10.61,10.53,10.55,188800.0,7.827,7.827,7.768,7.7828,188800.0
2014-09-24 09:50:00,10.55,10.58,10.54,10.58,94400.0,7.7828,7.8049,7.7754,7.8049,94400.0
2014-09-24 10:00:00,10.59,10.6,10.57,10.58,96400.0,7.8123,7.8197,7.7975,7.8049,96400.0
2014-09-24 10:10:00,10.57,10.58,10.56,10.56,101200.0,7.7975,7.8049,7.7902,7.7902,101200.0
2014-09-24 10:20:00,10.56,10.58,10.55,10.57,61200.0,7.7902,7.8049,7.7828,7.7975,61200.0
2014-09-24 10:30:00,10.57,10.61,10.56,10.6,76800.0,7.7975,7.827,7.7902,7.8197,76800.0
2014-09-24 10:40:00,10.6,10.61,10.59,10.6,89600.0,7.8197,7.827,7.8123,7.8197,89600.0
2014-09-24 10:50:00,10.6,10.6,10.56,10.57,74800.0,7.8197,7.8197,7.7902,7.7975,74800.0
2014-09-24 11:00:00,10.57,10.63,10.56,10.62,143200.0,7.7975,7.8418,7.7902,7.8344,143200.0
2014-09-24 11:10:00,10.62,10.65,10.62,10.64,130800.0,7.8344,7.8566,7.8344,7.8492,130800.0
2014-09-24 11:20:00,10.64,10.67,10.63,10.65,114400.0,7.8492,7.8713,7.8418,7.8566,114400.0
2014-09-24 11:30:00,10.65,10.66,10.65,10.65,43600.0,7.8566,7.8639,7.8566,7.8566,43600.0
2014-09-24 11:40:00,10.65,10.66,10.64,10.64,114400.0,7.8566,7.8639,7.8492,7.8492,114400.0
2014-09-24 11:50:00,10.64,10.65,10.62,10.63,140800.0,7.8492,7.8566,7.8344,7.8418,140800.0
2014-09-24 12:00:00,10.63,10.64,10.6,10.6,139600.0,7.8418,7.8492,7.8197,7.8197,139600.0
2014-09-24 12:10:00,10.61,10.62,10.6,10.61,56000.0,7.827,7.8344,7.8197,7.827,56000.0
2014-09-24 12:20:00,10.61,10.61,10.58,10.59,93600.0,7.827,7.827,7.8049,7.8123,93600.0
2014-09-24 12:30:00,10.59,10.61,10.59,10.6,52000.0,7.8123,7.827,7.8123,7.8197,52000.0
2014-09-24 12:40:00,10.6,10.62,10.6,10.62,79200.0,7.8197,7.8344,7.8197,7.8344,79200.0
2014-09-24 12:50:00,10.61,10.63,10.59,10.61,202000.0,7.827,7.8418,7.8123,7.827,202000.0
2014-09-24 13:00:00,10.61,10.63,10.61,10.63,52000.0,7.827,7.8418,7.827,7.8418,52000.0
2014-09-24 13:10:00,10.63,10.63,10.62,10.62,56000.0,7.8418,7.8418,7.8344,7.8344,56000.0
2014-09-24 13:20:00,10.62,10.63,10.62,10.63,134800.0,7.8344,7.8418,7.8344,7.8418,134800.0
2014-09-24 13:30:00,10.63,10.67,10.63,10.67,82400.0,7.8418,7.8713,7.8418,7.8713,82400.0
2014-09-24 13:40:00,10.67,10.68,10.67,10.68,241600.0,7.8713,7.8787,7.8713,7.8787,241600.0
2014-09-24 13:50:00,10.68,10.7,10.68,10.69,318000.0,7.8787,7.8934,7.8787,7.8861,318000.0
2014-09-24 14:00:00,10.69,10.71,10.69,10.71,320000.0,7.8861,7.9008,7.8861,7.9008,320000.0
2014-09-24 14:10:00,10.71,10.75,10.71,10.75,199200.0,7.9008,7.9303,7.9008,7.9303,199200.0
2014-09-24 14:20:00,10.74,10.75,10.72,10.73,142400.0,7.923,7.9303,7.9082,7.9156,142400.0
2014-09-24 14:30:00,10.73,10.76,10.72,10.74,129200.0,7.9156,7.9377,7.9082,7.923,129200.0
2014-09-24 14:40:00,10.74,10.76,10.73,10.76,286800.0,7.923,7.9377,7.9156,7.9377,286800.0
2014-09-24 14:50:00,10.76,10.76,10.75,10.76,149200.0,7.9377,7.9377,7.9303,7.9377,149200.0
2014-09-24 15:00:00,10.76,10.79,10.76,10.77,217600.0,7.9377,7.9598,7.9377,7.9451,217600.0
2014-09-24 15:10:00,10.78,10.79,10.77,10.78,218400.0,7.9525,7.9598,7.9451,7.9525,218400.0
2014-09-24 15:20:00,10.78,10.81,10.78,10.8,504000.0,7.9525,7.9746,7.9525,7.9672,504000.0
2014-09-24 15:30:00,10.8,10.81,10.8,10.81,420000.0,7.9672,7.9746,7.9672,7.9746,420000.0
2014-09-24 15:40:00,10.81,10.82,10.79,10.8,509200.0,7.9746,7.982,7.9598,7.9672,509200.0
2014-09-24 15:50:00,10.79,10.81,10.79,10.79,875600.0,7.9598,7.9746,7.9598,7.9598,875600.0
2014-09-25 09:30:00,10.83,10.92,10.81,10.87,526400.0,7.9893,8.0557,7.9746,8.0189,526400.0
2014-09-25 09:40:00,10.87,10.88,10.76,10.81,223600.0,8.0189,8.0262,7.9377,7.9746,223600.0
2014-09-25 09:50:00,10.81,10.81,10.73,10.74,186000.0,7.9746,7.9746,7.9156,7.923,186000.0
2014-09-25 10:00:00,10.74,10.75,10.72,10.74,145200.0,7.923,7.9303,7.9082,7.923,145200.0
2014-09-25 10:10:00,10.74,10.74,10.68,10.71,132800.0,7.923,7.923,7.8787,7.9008,132800.0
2014-09-25 10:20:00,10.71,10.72,10.68,10.72,108800.0,7.9008,7.9082,7.8787,7.9082,108800.0
2014-09-25 10:30:00,10.72,10.72,10.68,10.69,102400.0,7.9082,7.9082,7.8787,7.8861,102400.0
2014-09-25 10:40:00,10.68,10.69,10.64,10.67,71200.0,7.8787,7.8861,7.8492,7.8713,71200.0
2014-09-25 10:50:00,10.66,10.68,10.64,10.67,253600.0,7.8639,7.8787,7.8492,7.8713,253600.0
2014-09-25 11:00:00,10.67,10.67,10.62,10.63,189200.0,7.8713,7.8713,7.8344,7.8418,189200.0
2014-09-25 11:10:00,10.64,10.64,10.61,10.62,152800.0,7.8492,7.8492,7.827,7.8344,152800.0
2014-09-25 11:20:00,10.62,10.63,10.61,10.62,55600.0,7.8344,7.8418,7.827,7.8344,55600.0
2014-09-25 11:30:00,10.62,10.65,10.61,10.64,178800.0,7.8344,7.8566,7.827,7.8492,178800.0
2014-09-25 11:40:00,10.64,10.65,10.61,10.63,231600.0,7.8492,7.8566,7.827,7.8418,231600.0
2014-09-25 11:50:00,10.63,10.64,10.61,10.62,84000.0,7.8418,7.8492,7.827,7.8344,84000.0
2014-09-25 12:00:00,10.63,10.65,10.62,10.64,258800.0,7.8418,7.8566,7.8344,7.8492,258800.0
2014-09-25 12:10:00,10.64,10.65,10.63,10.63,132000.0,7.8492,7.8566,7.8418,7.8418,132000.0
2014-09-25 12:20:00,10.63,10.64,10.62,10.63,122400.0,7.8418,7.8492,7.8344,7.8418,122400.0
2014-09-25 12:30:00,10.62,10.65,10.62,10.63,167200.0,7.8344,7.8566,7.8344,7.8418,167200.0
2014-09-25 12:40:00,10.63,10.64,10.63,10.63,113200.0,7.8418,7.8492,7.8418,7.8418,113200.0
2014-09-25 12:50:00,10.63,10.64,10.63,10.64,65600.0,7.8418,7.8492,7.8418,7.8492,65600.0
2014-09-25 13:00:00,10.64,10.66,10.63,10.65,94400.0,7.8492,7.8639,7.8418,7.8566,94400.0
2014-09-25 13:10:00,10.65,10.68,10.65,10.65,204800.0,7.8566,7.8787,7.8566,7.8566,204800.0
2014-09-25 13:20:00,10.64,10.64,10.62,10.63,77600.0,7.8492,7.8492,7.8344,7.8418,77600.0
2014-09-25 13:30:00,10.63,10.65,10.63,10.63,83200.0,7.8418,7.8566,7.8418,7.8418,83200.0
2014-09-25 13:40:00,10.63,10.65,10.62,10.62,63600.0,7.8418,7.8566,7.8344,7.8344,63600.0
2014-09-25 13:50:00,10.63,10.63,10.59,10.59,133200.0,7.8418,7.8418,7.8123,7.8123,133200.0
2014-09-25 14:00:00,10.59,10.6,10.57,10.57,84800.0,7.8123,7.8197,7.7975,7.7975,84800.0
2014-09-25 14:10:00,10.58,10.6,10.58,10.6,86400.0,7.8049,7.8197,7.8049,7.8197,86400.0
2014-09-25 14:20:00,10.6,10.6,10.59,10.59,79600.0,7.8197,7.8197,7.8123,7.8123,79600.0
2014-09-25 14:30:00,10.59,10.6,10.59,10.6,92400.0,7.8123,7.8197,7.8123,7.8197,92400.0
2014-09-25 14:40:00,10.6,10.6,10.59,10.6,66400.0,7.8197,7.8197,7.8123,7.8197,66400.0
2014-09-25 14:50:00,10.6,10.6,10.59,10.59,97200.0,7.8197,7.8197,7.8123,7.8123,97200.0
2014-09-25 15:00:00,10.59,10.59,10.58,10.59,93600.0,7.8123,7.8123,7.8049,7.8123,93600.0
2014-09-25 15:10:00,10.59,10.6,10.58,10.58,93200.0,7.8123,7.8197,7.8049,7.8049,93200.0
2014-09-25 15:20:00,10.59,10.59,10.56,10.57,247200.0,7.8123,7.8123,7.7902,7.7975,247200.0
2014-09-25 15:30:00,10.57,10.57,10.54,10.56,409200.0,7.7975,7.7975,7.7754,7.7902,409200.0
2014-09-25 15:40:00,10.56,10.56,10.54,10.55,449600.0,7.7902,7.7902,7.7754,7.7828,449600.0
2014-09-25 15:50:00,10.55,10.56,10.52,10.52,1141200.0,7.7828,7.7902,7.7607,7.7607,1141200.0
2014-09-26 09:30:00,10.52,10.58,10.52,10.55,90400.0,7.7607,7.8049,7.7607,7.7828,90400.0
2014-09-26 09:40:00,10.55,10.59,10.54,10.59,133200.0,7.7828,7.8123,7.7754,7.8123,133200.0
2014-09-26 09:50:00,10.59,10.61,10.57,10.58,102000.0,7.8123,7.827,7.7975,7.8049,102000.0
2014-09-26 10:00:00,10.59,10.65,10.58,10.6,122000.0,7.8123,7.8566,7.8049,7.8197,122000.0
2014-09-26 10:10:00,10.59,10.6,10.55,10.56,114000.0,7.8123,7.8197,7.7828,7.7902,114000.0
2014-09-26 10:20:00,10.56,10.57,10.54,10.54,145600.0,7.7902,7.7975,7.7754,7.7754,145600.0
2014-09-26 10:30:00,10.53,10.54,10.52,10.52,72000.0,7.768,7.7754,7.7607,7.7607,72000.0
2014-09-26 10:40:00,10.52,10.53,10.46,10.47,437600.0,7.7607,7.768,7.7164,7.7238,437600.0
2014-09-26 10:50:00,10.47,10.47,10.42,10.44,360800.0,7.7238,7.7238,7.6869,7.7016,360800.0
2014-09-26 11:00:00,10.44,10.49,10.44,10.49,224800.0,7.7016,7.7385,7.7016,7.7385,224800.0
2014-09-26 11:10:00,10.5,10.51,10.47,10.47,88800.0,7.7459,7.7533,7.7238,7.7238,88800.0
2014-09-26 11:20:00,10.47,10.49,10.46,10.49,90000.0,7.7238,7.7385,7.7164,7.7385,90000.0
2014-09-26 11:30:00,10.49,10.52,10.48,10.52,92800.0,7.7385,7.7607,7.7311,7.7607,92800.0
2014-09-26 11:40:00,10.52,10.52,10.49,10.5,59200.0,7.7607,7.7607,7.7385,7.7459,59200.0
2014-09-26 11:50:00,10.5,10.5,10.48,10.48,72000.0,7.7459,7.7459,7.7311,7.7311,72000.0
2014-09-26 12:00:00,10.47,10.47,10.45,10.47,74400.0,7.7238,7.7238,7.709,7.7238,74400.0
2014-09-26 12:10:00,10.46,10.47,10.45,10.46,60000.0,7.7164,7.7238,7.709,7.7164,60000.0
2014-09-26 12:20:00,10.45,10.49,10.44,10.48,61600.0,7.709,7.7385,7.7016,7.7311,61600.0
2014-09-26 12:30:00,10.49,10.5,10.49,10.49,106800.0,7.7385,7.7459,7.7385,7.7385,106800.0
2014-09-26 12:40:00,10.5,10.5,10.49,10.49,32000.0,7.7459,7.7459,7.7385,7.7385,32000.0
2014-09-26 12:50:00,10.49,10.49,10.47,10.47,42400.0,7.7385,7.7385,7.7238,7.7238,42400.0
2014-09-26 13:00:00,10.47,10.49,10.47,10.48,46800.0,7.7238,7.7385,7.7238,7.7311,46800.0
2014-09-26 13:10:00,10.49,10.49,10.49,10.49,61200.0,7.7385,7.7385,7.7385,7.7385,61200.0
2014-09-26 13:20:00,10.49,10.49,10.47,10.47,71200.0,7.7385,7.7385,7.7238,7.7238,71200.0
2014-09-26 13:30:00,10.47,10.47,10.46,10.47,74000.0,7.7238,7.7238,7.7164,7.7238,74000.0
2014-09-26 13:40:00,10.47,10.48,10.47,10.48,82400.0,7.7238,7.7311,7.7238,7.7311,82400.0
2014-09-26 13:50:00,10.48,10.5,10.48,10.5,88000.0,7.7311,7.7459,7.7311,7.7459,88000.0
2014-09-26 14:00:00,10.5,10.51,10.49,10.5,137200.0,7.7459,7.7533,7.7385,7.7459,137200.0
2014-09-26 14:10:00,10.5,10.56,10.5,10.55,188000.0,7.7459,7.7902,7.7459,7.7828,188000.0
2014-09-26 14:20:00,10.54,10.54,10.52,10.52,118000.0,7.7754,7.7754,7.7607,7.7607,118000.0
2014-09-26 14:30:00,10.52,10.54,10.52,10.53,131200.0,7.7607,7.7754,7.7607,7.768,131200.0
2014-09-26 14:40:00,10.53,10.54,10.52,10.53,162800.0,7.768,7.7754,7.7607,7.768,162800.0
2014-09-26 14:50:00,10.52,10.53,10.51,10.51,150400.0,7.7607,7.768,7.7533,7.7533,150400.0
2014-09-26 15:00:00,10.51,10.52,10.51,10.52,110800.0,7.7533,7.7607,7.7533,7.7607,110800.0
2014-09-26 15:10:00,10.52,10.52,10.51,10.51,129600.0,7.7607,7.7607,7.7533,7.7533,129600.0
2014-09-26 15:20:00,10.51,10.52,10.51,10.51,170400.0,7.7533,7.7607,7.7533,7.7533,170400.0
2014-09-26 15:30:00,10.51,10.52,10.5,10.51,337200.0,7.7533,7.7607,7.7459,7.7533,337200.0
2014-09-26 15:40:00,10.51,10.51,10.5,10.51,313200.0,7.7533,7.7533,7.7459,7.7533,313200.0
2014-09-26 15:50:00,10.51,10.52,10.51,10.51,432800.0,7.7533,7.7607,7.7533,7.7533,432800.0
2014-09-29 09:30:00,10.44,10.44,10.36,10.43,246000.0,7.7016,7.7016,7.6426,7.6943,246000.0
2014-09-29 09:40:00,10.43,10.48,10.43,10.47,137200.0,7.6943,7.7311,7.6943,7.7238,137200.0
2014-09-29 09:50:00,10.47,10.49,10.46,10.49,180400.0,7.7238,7.7385,7.7164,7.7385,180400.0
2014-09-29 10:00:00,10.49,10.5,10.47,10.49,134000.0,7.7385,7.7459,7.7238,7.7385,134000.0
2014-09-29 10:10:00,10.49,10.56,10.49,10.56,143600.0,7.7385,7.7902,7.7385,7.7902,143600.0
2014-09-29 10:20:00,10.58,10.59,10.54,10.55,240400.0,7.8049,7.8123,7.7754,7.7828,240400.0
2014-09-29 10:30:00,10.54,10.55,10.53,10.55,69600.0,7.7754,7.7828,7.768,7.7828,69600.0
2014-09-29 10:40:00,10.55,10.56,10.53,10.53,87600.0,7.7828,7.7902,7.768,7.768,87600.0
2014-09-29 10:50:00,10.53,10.54,10.51,10.51,176400.0,7.768,7.7754,7.7533,7.7533,176400.0
2014-09-29 11:00:00,10.51,10.54,10.49,10.51,371600.0,7.7533,7.7754,7.7385,7.7533,371600.0
2014-09-29 11:10:00,10.51,10.55,10.5,10.54,63600.0,7.7533,7.7828,7.7459,7.7754,63600.0
2014-09-29 11:20:00,10.54,10.56,10.54,10.56,52400.0,7.7754,7.7902,7.7754,7.7902,52400.0
2014-09-29 11:30:00,10.56,10.56,10.55,10.56,77200.0,7.7902,7.7902,7.7828,7.7902,77200.0
2014-09-29 11:40:00,10.56,10.57,10.56,10.56,50800.0,7.7902,7.7975,7.7902,7.7902,50800.0
2014-09-29 11:50:00,10.57,10.59,10.57,10.59,26400.0,7.7975,7.8123,7.7975,7.8123,26400.0
2014-09-29 12:00:00,10.59,10.59,10.56,10.56,105600.0,7.8123,7.8123,7.7902,7.7902,105600.0
2014-09-29 12:10:00,10.56,10.57,10.55,10.56,57600.0,7.7902,7.7975,7.7828,7.7902,57600.0
2014-09-29 12:20:00,10.56,10.57,10.56,10.56,81200.0,7.7902,7.7975,7.7902,7.7902,81200.0
2014-09-29 12:30:00,10.56,10.56,10.54,10.55,59600.0,7.7902,7.7902,7.7754,7.7828,59600.0
2014-09-29 12:40:00,10.55,10.58,10.55,10.55,118800.0,7.7828,7.8049,7.7828,7.7828,118800.0
2014-09-29 12:50:00,10.55,10.56,10.54,10.54,65200.0,7.7828,7.7902,7.7754,7.7754,65200.0
2014-09-29 13:00:00,10.53,10.54,10.5,10.52,68800.0,7.768,7.7754,7.7459,7.7607,68800.0
2014-09-29 13:10:00,10.52,10.54,10.52,10.54,52800.0,7.7607,7.7754,7.7607,7.7754,52800.0
2014-09-29 13:20:00,10.53,10.54,10.52,10.52,69200.0,7.768,7.7754,7.7607,7.7607,69200.0
2014-09-29 13:30:00,10.53,10.54,10.52,10.53,80000.0,7.768,7.7754,7.7607,7.768,80000.0
2014-09-29 13:40:00,10.53,10.53,10.51,10.51,73600.0,7.768,7.768,7.7533,7.7533,73600.0
2014-09-29 13:50:00,10.52,10.53,10.51,10.52,53600.0,7.7607,7.768,7.7533,7.7607,53600.0
2014-09-29 14:00:00,10.52,10.54,10.51,10.52,65600.0,7.7607,7.7754,7.7533,7.7607,65600.0
2014-09-29 14:10:00,10.52,10.52,10.5,10.5,73200.0,7.7607,7.7607,7.7459,7.7459,73200.0
2014-09-29 14:20:00,10.51,10.51,10.49,10.49,70800.0,7.7533,7.7533,7.7385,7.7385,70800.0
2014-09-29 14:30:00,10.49,10.5,10.49,10.5,59200.0,7.7385,7.7459,7.7385,7.7459,59200.0
2014-09-29 14:40:00,10.5,10.51,10.49,10.49,70800.0,7.7459,7.7533,7.7385,7.7385,70800.0
2014-09-29 14:50:00,10.49,10.52,10.49,10.52,67200.0,7.7385,7.7607,7.7385,7.7607,67200.0
2014-09-29 15:00:00,10.51,10.53,10.51,10.51,88800.0,7.7533,7.768,7.7533,7.7533,88800.0
2014-09-29 15:10:00,10.51,10.54,10.51,10.54,92400.0,7.7533,7.7754,7.7533,7.7754,92400.0
2014-09-29 15:20:00,10.54,10.55,10.53,10.54,109600.0,7.7754,7.7828,7.768,7.7754,109600.0
2014-09-29 15:30:00,10.54,10.55,10.54,10.55,166800.0,7.7754,7.7828,7.7754,7.7828,166800.0
2014-09-29 15:40:00,10.55,10.55,10.52,10.53,248800.0,7.7828,7.7828,7.7607,7.768,248800.0
2014-09-29 15:50:00,10.53,10.54,10.5,10.52,568400.0,7.768,7.7754,7.7459,7.7607,568400.0
2014-09-30 09:30:00,10.5,10.54,10.41,10.42,217600.0,7.7459,7.7754,7.6795,7.6869,217600.0
2014-09-30 09:40:00,10.41,10.46,10.41,10.42,134400.0,7.6795,7.7164,7.6795,7.6869,134400.0
2014-09-30 09:50:00,10.42,10.44,10.39,10.44,96400.0,7.6869,7.7016,7.6648,7.7016,96400.0
2014-09-30 10:00:00,10.43,10.44,10.41,10.41,348400.0,7.6943,7.7016,7.6795,7.6795,348400.0
2014-09-30 10:10:00,10.41,10.42,10.4,10.4,215200.0,7.6795,7.6869,7.6721,7.6721,215200.0
2014-09-30 10:20:00,10.4,10.4,10.39,10.4,128800.0,7.6721,7.6721,7.6648,7.6721,128800.0
2014-09-30 10:30:00,10.4,10.42,10.4,10.41,182000.0,7.6721,7.6869,7.6721,7.6795,182000.0
2014-09-30 10:40:00,10.41,10.42,10.4,10.41,414000.0,7.6795,7.6869,7.6721,7.6795,414000.0
2014-09-30 10:50:00,10.41,10.42,10.38,10.39,203200.0,7.6795,7.6869,7.6574,7.6648,203200.0
2014-09-30 11:00:00,10.38,10.44,10.38,10.44,140000.0,7.6574,7.7016,7.6574,7.7016,140000.0
2014-09-30 11:10:00,10.44,10.44,10.42,10.42,92400.0,7.7016,7.7016,7.6869,7.6869,92400.0
2014-09-30 11:20:00,10.42,10.44,10.42,10.44,172400.0,7.6869,7.7016,7.6869,7.7016,172400.0
2014-09-30 11:30:00,10.44,10.44,10.42,10.43,121200.0,7.7016,7.7016,7.6869,7.6943,121200.0
2014-09-30 11:40:00,10.43,10.43,10.42,10.43,150800.0,7.6943,7.6943,7.6869,7.6943,150800.0
2014-09-30 11:50:00,10.43,10.43,10.42,10.43,120800.0,7.6943,7.6943,7.6869,7.6943,120800.0
2014-09-30 12:00:00,10.43,10.44,10.43,10.44,126000.0,7.6943,7.7016,7.6943,7.7016,126000.0
2014-09-30 12:10:00,10.44,10.46,10.44,10.44,87200.0,7.7016,7.7164,7.7016,7.7016,87200.0
2014-09-30 12:20:00,10.44,10.44,10.42,10.43,82400.0,7.7016,7.7016,7.6869,7.6943,82400.0
2014-09-30 12:30:00,10.43,10.44,10.42,10.42,46800.0,7.6943,7.7016,7.6869,7.6869,46800.0
2014-09-30 12:40:00,10.42,10.43,10.4,10.41,84400.0,7.6869,7.6943,7.6721,7.6795,84400.0
2014-09-30 12:50:00,10.41,10.43,10.41,10.43,64800.0,7.6795,7.6943,7.6795,7.6943,64800.0
2014-09-30 13:00:00,10.43,10.46,10.43,10.44,84800.0,7.6943,7.7164,7.6943,7.7016,84800.0
2014-09-30 13:10:00,10.44,10.45,10.44,10.45,54800.0,7.7016,7.709,7.7016,7.709,54800.0
2014-09-30 13:20:00,10.45,10.45,10.44,10.44,62000.0,7.709,7.709,7.7016,7.7016,62000.0
2014-09-30 13:30:00,10.44,10.45,10.44,10.45,98000.0,7.7016,7.709,7.7016,7.709,98000.0
2014-09-30 13:40:00,10.45,10.45,10.4,10.4,159200.0,7.709,7.709,7.6721,7.6721,159200.0
2014-09-30 13:50:00,10.4,10.41,10.39,10.4,46400.0,7.6721,7.6795,7.6648,7.6721,46400.0
2014-09-30 14:00:00,10.41,10.42,10.4,10.41,69600.0,7.6795,7.6869,7.6721,7.6795,69600.0
2014-09-30 14:10:00,10.41,10.42,10.37,10.37,82400.0,7.6795,7.6869,7.65,7.65,82400.0
2014-09-30 14:20:00,10.37,10.38,10.36,10.36,102000.0,7.65,7.6574,7.6426,7.6426,102000.0
2014-09-30 14:30:00,10.36,10.38,10.36,10.37,99200.0,7.6426,7.6574,7.6426,7.65,99200.0
2014-09-30 14:40:00,10.37,10.38,10.37,10.37,115200.0,7.65,7.6574,7.65,7.65,115200.0
2014-09-30 14:50:00,10.37,10.38,10.37,10.37,118400.0,7.65,7.6574,7.65,7.65,118400.0
2014-09-30 15:00:00,10.37,10.37,10.34,10.34,191600.0,7.65,7.65,7.6279,7.6279,191600.0
2014-09-30 15:10:00,10.34,10.37,10.34,10.35,173200.0,7.6279,7.65,7.6279,7.6352,173200.0
2014-09-30 15:20:00,10.35,10.36,10.34,10.34,276800.0,7.6352,7.6426,7.6279,7.6279,276800.0
2014-09-30 15:30:00,10.34,10.35,10.33,10.34,281200.0,7.6279,7.6352,7.6205,7.6279,281200.0
2014-09-30 15:40:00,10.34,10.34,10.3,10.3,710400.0,7.6279,7.6279,7.5984,7.5984,710400.0
2014-09-30 15:50:00,10.3,10.33,10.3,10.31,947600.0,7.5984,7.6205,7.5984,7.6057,947600.0
2014-10-01 09:30:00,10.28,10.29,10.19,10.19,255200.0,7.5836,7.591,7.5172,7.5172,255200.0
2014-10-01 09:40:00,10.19,10.24,10.18,10.22,164000.0,7.5172,7.5541,7.5098,7.5393,164000.0
2014-10-01 09:50:00,10.22,10.26,10.21,10.24,233200.0,7.5393,7.5689,7.532,7.5541,233200.0
2014-10-01 10:00:00,10.24,10.26,10.19,10.21,131200.0,7.5541,7.5689,7.5172,7.532,131200.0
2014-10-01 10:10:00,10.21,10.21,10.16,10.17,175200.0,7.532,7.532,7.4951,7.5025,175200.0
2014-10-01 10:20:00,10.17,10.19,10.15,10.18,133600.0,7.5025,7.5172,7.4877,7.5098,133600.0
2014-10-01 10:30:00,10.18,10.2,10.16,10.2,127200.0,7.5098,7.5246,7.4951,7.5246,127200.0
2014-10-01 10:40:00,10.19,10.24,10.19,10.23,91600.0,7.5172,7.5541,7.5172,7.5467,91600.0
2014-10-01 10:50:00,10.23,10.24,10.22,10.24,112000.0,7.5467,7.5541,7.5393,7.5541,112000.0
2014-10-01 11:00:00,10.24,10.26,10.24,10.24,256800.0,7.5541,7.5689,7.5541,7.5541,256800.0
2014-10-01 11:10:00,10.24,10.25,10.22,10.23,154800.0,7.5541,7.5615,7.5393,7.5467,154800.0
2014-10-01 11:20:00,10.24,10.25,10.22,10.22,176000.0,7.5541,7.5615,7.5393,7.5393,176000.0
2014-10-01 11:30:00,10.22,10.24,10.22,10.24,70400.0,7.5393,7.5541,7.5393,7.5541,70400.0
2014-10-01 11:40:00,10.24,10.24,10.22,10.22,276400.0,7.5541,7.5541,7.5393,7.5393,276400.0
2014-10-01 11:50:00,10.22,10.25,10.22,10.24,132800.0,7.5393,7.5615,7.5393,7.5541,132800.0
2014-10-01 12:00:00,10.24,10.26,10.24,10.26,111600.0,7.5541,7.5689,7.5541,7.5689,111600.0
2014-10-01 12:10:00,10.26,10.26,10.24,10.26,158800.0,7.5689,7.5689,7.5541,7.5689,158800.0
2014-10-01 12:20:00,10.26,10.28,10.25,10.28,369200.0,7.5689,7.5836,7.5615,7.5836,369200.0
2014-10-01 12:30:00,10.28,10.28,10.24,10.25,122800.0,7.5836,7.5836,7.5541,7.5615,122800.0
2014-10-01 12:40:00,10.25,10.25,10.23,10.24,89600.0,7.5615,7.5615,7.5467,7.5541,89600.0
2014-10-01 12:50:00,10.23,10.26,10.23,10.24,140400.0,7.5467,7.5689,7.5467,7.5541,140400.0
2014-10-01 13:00:00,10.25,10.26,10.24,10.24,127600.0,7.5615,7.5689,7.5541,7.5541,127600.0
2014-10-01 13:10:00,10.24,10.25,10.23,10.24,110400.0,7.5541,7.5615,7.5467,7.5541,110400.0
2014-10-01 13:20:00,10.23,10.25,10.22,10.24,124000.0,7.5467,7.5615,7.5393,7.5541,124000.0
2014-10-01 13:30:00,10.24,10.24,10.2,10.2,126000.0,7.5541,7.5541,7.5246,7.5246,126000.0
2014-10-01 13:40:00,10.2,10.2,10.18,10.18,117600.0,7.5246,7.5246,7.5098,7.5098,117600.0
2014-10-01 13:50:00,10.18,10.19,10.13,10.13,126800.0,7.5098,7.5172,7.473,7.473,126800.0
2014-10-01 14:00:00,10.13,10.16,10.13,10.15,180000.0,7.473,7.4951,7.473,7.4877,180000.0
2014-10-01 14:10:00,10.15,10.17,10.15,10.16,131600.0,7.4877,7.5025,7.4877,7.4951,131600.0
2014-10-01 14:20:00,10.16,10.17,10.15,10.15,108800.0,7.4951,7.5025,7.4877,7.4877,108800.0
2014-10-01 14:30:00,10.17,10.17,10.15,10.16,67600.0,7.5025,7.5025,7.4877,7.4951,67600.0
2014-10-01 14:40:00,10.16,10.16,10.13,10.13,137200.0,7.4951,7.4951,7.473,7.473,137200.0
2014-10-01 14:50:00,10.13,10.13,10.11,10.11,175600.0,7.473,7.473,7.4582,7.4582,175600.0
2014-10-01 15:00:00,10.1,10.11,10.08,10.08,132800.0,7.4508,7.4582,7.4361,7.4361,132800.0
2014-10-01 15:10:00,10.08,10.11,10.07,10.11,226400.0,7.4361,7.4582,7.4287,7.4582,226400.0
2014-10-01 15:20:00,10.11,10.13,10.1,10.13,378400.0,7.4582,7.473,7.4508,7.473,378400.0
2014-10-01 15:30:00,10.13,10.13,10.1,10.12,487200.0,7.473,7.473,7.4508,7.4656,487200.0
2014-10-01 15:40:00,10.11,10.13,10.1,10.12,615600.0,7.4582,7.473,7.4508,7.4656,615600.0
2014-10-01 15:50:00,10.12,10.13,10.1,10.1,1058800.0,7.4656,7.473,7.4508,7.4508,1058800.0
2014-10-02 09:30:00,10.08,10.12,10.0,10.02,287200.0,7.4361,7.4656,7.377,7.3918,287200.0
2014-10-02 09:40:00,10.02,10.06,10.01,10.05,220400.0,7.3918,7.4213,7.3844,7.4139,220400.0
2014-10-02 09:50:00,10.06,10.08,10.03,10.06,346000.0,7.4213,7.4361,7.3992,7.4213,346000.0
2014-10-02 10:00:00,10.06,10.08,10.03,10.07,254000.0,7.4213,7.4361,7.3992,7.4287,254000.0
2014-10-02 10:10:00,10.07,10.08,10.04,10.05,307200.0,7.4287,7.4361,7.4066,7.4139,307200.0
2014-10-02 10:20:00,10.05,10.07,10.01,10.01,181200.0,7.4139,7.4287,7.3844,7.3844,181200.0
2014-10-02 10:30:00,10.02,10.02,9.97,9.97,217600.0,7.3918,7.3918,7.3549,7.3549,217600.0
2014-10-02 10:40:00,9.97,9.97,9.94,9.94,126800.0,7.3549,7.3549,7.3328,7.3328,126800.0
2014-10-02 10:50:00,9.94,9.95,9.93,9.94,116400.0,7.3328,7.3402,7.3254,7.3328,116400.0
2014-10-02 11:00:00,9.95,9.96,9.9,9.9,464800.0,7.3402,7.3475,7.3033,7.3033,464800.0
2014-10-02 11:10:00,9.91,9.97,9.91,9.97,393200.0,7.3107,7.3549,7.3107,7.3549,393200.0
2014-10-02 11:20:00,9.97,9.99,9.96,9.99,236400.0,7.3549,7.3697,7.3475,7.3697,236400.0
2014-10-02 11:30:00,9.99,9.99,9.97,9.98,251200.0,7.3697,7.3697,7.3549,7.3623,251200.0
2014-10-02 11:40:00,9.98,9.98,9.93,9.93,170000.0,7.3623,7.3623,7.3254,7.3254,170000.0
2014-10-02 11:50:00,9.93,9.95,9.93,9.95,152800.0,7.3254,7.3402,7.3254,7.3402,152800.0
2014-10-02 12:00:00,9.95,9.97,9.95,9.97,76000.0,7.3402,7.3549,7.3402,7.3549,76000.0
2014-10-02 12:10:00,9.97,9.97,9.94,9.95,140000.0,7.3549,7.3549,7.3328,7.3402,140000.0
2014-10-02 12:20:00,9.96,9.97,9.96,9.96,76000.0,7.3475,7.3549,7.3475,7.3475,76000.0
2014-10-02 12:30:00,9.97,10.0,9.96,9.99,258000.0,7.3549,7.377,7.3475,7.3697,258000.0
2014-10-02 12:40:00,10.0,10.01,9.99,10.0,98800.0,7.377,7.3844,7.3697,7.377,98800.0
2014-10-02 12:50:00,10.0,10.06,9.99,10.06,97200.0,7.377,7.4213,7.3697,7.4213,97200.0
2014-10-02 13:00:00,10.06,10.07,10.05,10.06,104800.0,7.4213,7.4287,7.4139,7.4213,104800.0
2014-10-02 13:10:00,10.06,10.1,10.06,10.09,150000.0,7.4213,7.4508,7.4213,7.4434,150000.0
2014-10-02 13:20:00,10.09,10.12,10.08,10.1,132400.0,7.4434,7.4656,7.4361,7.4508,132400.0
2014-10-02 13:30:00,10.11,10.12,10.09,10.1,178400.0,7.4582,7.4656,7.4434,7.4508,178400.0
2014-10-02 13:40:00,10.1,10.11,10.08,10.1,194000.0,7.4508,7.4582,7.4361,7.4508,194000.0
2014-10-02 13:50:00,10.1,10.15,10.1,10.13,124000.0,7.4508,7.4877,7.4508,7.473,124000.0
2014-10-02 14:00:00,10.14,10.21,10.13,10.2,573200.0,7.4803,7.532,7.473,7.5246,573200.0
2014-10-02 14:10:00,10.2,10.22,10.2,10.2,130400.0,7.5246,7.5393,7.5246,7.5246,130400.0
2014-10-02 14:20:00,10.2,10.21,10.19,10.21,217200.0,7.5246,7.532,7.5172,7.532,217200.0
2014-10-02 14:30:00,10.2,10.22,10.19,10.21,659600.0,7.5246,7.5393,7.5172,7.532,659600.0
2014-10-02 14:40:00,10.21,10.28,10.21,10.27,346400.0,7.532,7.5836,7.532,7.5762,346400.0
2014-10-02 14:50:00,10.27,10.27,10.24,10.25,173600.0,7.5762,7.5762,7.5541,7.5615,173600.0
2014-10-02 15:00:00,10.24,10.24,10.2,10.21,209200.0,7.5541,7.5541,7.5246,7.532,209200.0
2014-10-02 15:10:00,10.21,10.22,10.19,10.2,156000.0,7.532,7.5393,7.5172,7.5246,156000.0
2014-10-02 15:20:00,10.2,10.23,10.2,10.23,140800.0,7.5246,7.5467,7.5246,7.5467,140800.0
2014-10-02 15:30:00,10.23,10.24,10.21,10.24,258800.0,7.5467,7.5541,7.532,7.5541,258800.0
2014-10-02 15:40:00,10.24,10.24,10.2,10.23,318800.0,7.5541,7.5541,7.5246,7.5467,318800.0
2014-10-02 15:50:00,10.24,10.24,10.22,10.22,435600.0,7.5541,7.5541,7.5393,7.5393,435600.0
2014-10-03 09:30:00,10.28,10.32,10.24,10.25,176000.0,7.5836,7.6131,7.5541,7.5615,176000.0
2014-10-03 09:40:00,10.26,10.37,10.26,10.34,132000.0,7.5689,7.65,7.5689,7.6279,132000.0
2014-10-03 09:50:00,10.34,10.36,10.3,10.3,346800.0,7.6279,7.6426,7.5984,7.5984,346800.0
2014-10-03 10:00:00,10.3,10.31,10.26,10.27,169600.0,7.5984,7.6057,7.5689,7.5762,169600.0
2014-10-03 10:10:00,10.27,10.27,10.24,10.24,95600.0,7.5762,7.5762,7.5541,7.5541,95600.0
2014-10-03 10:20:00,10.24,10.26,10.24,10.25,106000.0,7.5541,7.5689,7.5541,7.5615,106000.0
2014-10-03 10:30:00,10.25,10.25,10.21,10.22,108800.0,7.5615,7.5615,7.532,7.5393,108800.0
2014-10-03 10:40:00,10.22,10.24,10.21,10.24,105200.0,7.5393,7.5541,7.532,7.5541,105200.0
2014-10-03 10:50:00,10.24,10.25,10.23,10.25,105600.0,7.5541,7.5615,7.5467,7.5615,105600.0
2014-10-03 11:00:00,10.25,10.27,10.24,10.24,103200.0,7.5615,7.5762,7.5541,7.5541,103200.0
2014-10-03 11:10:00,10.24,10.24,10.21,10.22,78000.0,7.5541,7.5541,7.532,7.5393,78000.0
2014-10-03 11:20:00,10.22,10.22,10.19,10.19,126800.0,7.5393,7.5393,7.5172,7.5172,126800.0
2014-10-03 11:30:00,10.19,10.21,10.19,10.21,76400.0,7.5172,7.532,7.5172,7.532,76400.0
2014-10-03 11:40:00,10.21,10.21,10.19,10.21,116000.0,7.532,7.532,7.5172,7.532,116000.0
2014-10-03 11:50:00,10.21,10.21,10.17,10.19,80000.0,7.532,7.532,7.5025,7.5172,80000.0
2014-10-03 12:00:00,10.19,10.2,10.17,10.18,146800.0,7.5172,7.5246,7.5025,7.5098,146800.0
2014-10-03 12:10:00,10.18,10.22,10.18,10.22,81600.0,7.5098,7.5393,7.5098,7.5393,81600.0
2014-10-03 12:20:00,10.22,10.23,10.21,10.21,78000.0,7.5393,7.5467,7.532,7.532,78000.0
2014-10-03 12:30:00,10.21,10.22,10.21,10.22,81600.0,7.532,7.5393,7.532,7.5393,81600.0
2014-10-03 12:40:00,10.22,10.22,10.2,10.22,64000.0,7.5393,7.5393,7.5246,7.5393,64000.0
2014-10-03 12:50:00,10.21,10.23,10.21,10.22,60800.0,7.532,7.5467,7.532,7.5393,60800.0
2014-10-03 13:00:00,10.22,10.23,10.21,10.21,105200.0,7.5393,7.5467,7.532,7.532,105200.0
2014-10-03 13:10:00,10.21,10.21,10.19,10.2,191200.0,7.532,7.532,7.5172,7.5246,191200.0
2014-10-03 13:20:00,10.2,10.2,10.18,10.18,162800.0,7.5246,7.5246,7.5098,7.5098,162800.0
2014-10-03 13:30:00,10.18,10.18,10.15,10.15,72000.0,7.5098,7.5098,7.4877,7.4877,72000.0
2014-10-03 13:40:00,10.15,10.15,10.15,10.15,32000.0,7.4877,7.4877,7.4877,7.4877,32000.0
2014-10-03 13:50:00,10.15,10.15,10.13,10.13,158400.0,7.4877,7.4877,7.473,7.473,158400.0
2014-10-03 14:00:00,10.13,10.15,10.13,10.13,121200.0,7.473,7.4877,7.473,7.473,121200.0
2014-10-03 14:10:00,10.13,10.14,10.12,10.12,116800.0,7.473,7.4803,7.4656,7.4656,116800.0
2014-10-03 14:20:00,10.13,10.13,10.11,10.13,133600.0,7.473,7.473,7.4582,7.473,133600.0
2014-10-03 14:30:00,10.13,10.15,10.13,10.13,124800.0,7.473,7.4877,7.473,7.473,124800.0
2014-10-03 14:40:00,10.13,10.15,10.13,10.14,95200.0,7.473,7.4877,7.473,7.4803,95200.0
2014-10-03 14:50:00,10.14,10.15,10.13,10.13,95200.0,7.4803,7.4877,7.473,7.473,95200.0
2014-10-03 15:00:00,10.13,10.15,10.13,10.13,182400.0,7.473,7.4877,7.473,7.473,182400.0
2014-10-03 15:10:00,10.13,10.15,10.13,10.14,205200.0,7.473,7.4877,7.473,7.4803,205200.0
2014-10-03 15:20:00,10.14,10.15,10.13,10.14,258400.0,7.4803,7.4877,7.473,7.4803,258400.0
2014-10-03 15:30:00,10.14,10.15,10.13,10.15,208000.0,7.4803,7.4877,7.473,7.4877,208000.0
2014-10-03 15:40:00,10.15,10.15,10.13,10.14,334000.0,7.4877,7.4877,7.473,7.4803,334000.0
2014-10-03 15:50:00,10.14,10.14,10.12,10.12,557200.0,7.4803,7.4803,7.4656,7.4656,557200.0
2014-10-06 09:30:00,10.13,10.15,10.05,10.12,405200.0,7.473,7.4877,7.4139,7.4656,405200.0
2014-10-06 09:40:00,10.12,10.14,10.09,10.1,242000.0,7.4656,7.4803,7.4434,7.4508,242000.0
2014-10-06 09:50:00,10.11,10.12,10.04,10.04,352000.0,7.4582,7.4656,7.4066,7.4066,352000.0
2014-10-06 10:00:00,10.05,10.1,10.05,10.08,224800.0,7.4139,7.4508,7.4139,7.4361,224800.0
2014-10-06 10:10:00,10.08,10.09,10.06,10.07,190800.0,7.4361,7.4434,7.4213,7.4287,190800.0
2014-10-06 10:20:00,10.07,10.07,10.02,10.02,230400.0,7.4287,7.4287,7.3918,7.3918,230400.0
2014-10-06 10:30:00,10.02,10.04,10.0,10.04,196400.0,7.3918,7.4066,7.377,7.4066,196400.0
2014-10-06 10:40:00,10.04,10.07,10.03,10.04,202000.0,7.4066,7.4287,7.3992,7.4066,202000.0
2014-10-06 10:50:00,10.04,10.04,10.01,10.03,161200.0,7.4066,7.4066,7.3844,7.3992,161200.0
2014-10-06 11:00:00,10.03,10.04,10.03,10.04,107600.0,7.3992,7.4066,7.3992,7.4066,107600.0
2014-10-06 11:10:00,10.04,10.05,10.02,10.03,128000.0,7.4066,7.4139,7.3918,7.3992,128000.0
2014-10-06 11:20:00,10.03,10.03,9.99,9.99,148400.0,7.3992,7.3992,7.3697,7.3697,148400.0
2014-10-06 11:30:00,9.99,10.02,9.99,10.0,83200.0,7.3697,7.3918,7.3697,7.377,83200.0
2014-10-06 11:40:00,10.0,10.0,9.95,9.96,98800.0,7.377,7.377,7.3402,7.3475,98800.0
2014-10-06 11:50:00,9.96,9.99,9.96,9.99,119200.0,7.3475,7.3697,7.3475,7.3697,119200.0
2014-10-06 12:00:00,9.99,10.03,9.99,10.02,90000.0,7.3697,7.3992,7.3697,7.3918,90000.0
2014-10-06 12:10:00,10.02,10.03,10.0,10.03,232400.0,7.3918,7.3992,7.377,7.3992,232400.0
2014-10-06 12:20:00,10.03,10.04,10.01,10.01,90400.0,7.3992,7.4066,7.3844,7.3844,90400.0
2014-10-06 12:30:00,10.02,10.03,10.01,10.03,41200.0,7.3918,7.3992,7.3844,7.3992,41200.0
2014-10-06 12:40:00,10.03,10.03,9.99,10.0,170000.0,7.3992,7.3992,7.3697,7.377,170000.0
2014-10-06 12:50:00,10.0,10.02,10.0,10.01,70400.0,7.377,7.3918,7.377,7.3844,70400.0
2014-10-06 13:00:00,10.01,10.03,9.99,10.03,67600.0,7.3844,7.3992,7.3697,7.3992,67600.0
2014-10-06 13:10:00,10.03,10.04,10.02,10.03,121600.0,7.3992,7.4066,7.3918,7.3992,121600.0
2014-10-06 13:20:00,10.03,10.05,10.03,10.04,132400.0,7.3992,7.4139,7.3992,7.4066,132400.0
2014-10-06 13:30:00,10.04,10.04,10.03,10.04,148000.0,7.4066,7.4066,7.3992,7.4066,148000.0
2014-10-06 13:40:00,10.04,10.06,10.04,10.05,97600.0,7.4066,7.4213,7.4066,7.4139,97600.0
2014-10-06 13:50:00,10.05,10.06,10.05,10.05,134800.0,7.4139,7.4213,7.4139,7.4139,134800.0
2014-10-06 14:00:00,10.05,10.06,10.02,10.03,65200.0,7.4139,7.4213,7.3918,7.3992,65200.0
2014-10-06 14:10:00,10.03,10.04,10.02,10.04,99600.0,7.3992,7.4066,7.3918,7.4066,99600.0
2014-10-06 14:20:00,10.04,10.05,10.02,10.03,180400.0,7.4066,7.4139,7.3918,7.3992,180400.0
2014-10-06 14:30:00,10.03,10.03,10.0,10.0,204000.0,7.3992,7.3992,7.377,7.377,204000.0
2014-10-06 14:40:00,10.0,10.0,9.97,9.98,142400.0,7.377,7.377,7.3549,7.3623,142400.0
2014-10-06 14:50:00,9.98,9.98,9.97,9.97,161200.0,7.3623,7.3623,7.3549,7.3549,161200.0
2014-10-06 15:00:00,9.97,9.97,9.93,9.94,196800.0,7.3549,7.3549,7.3254,7.3328,196800.0
2014-10-06 15:10:00,9.94,9.97,9.94,9.97,215600.0,7.3328,7.3549,7.3328,7.3549,215600.0
2014-10-06 15:20:00,9.97,9.97,9.94,9.94,307600.0,7.3549,7.3549,7.3328,7.3328,307600.0
2014-10-06 15:30:00,9.94,9.95,9.93,9.94,377600.0,7.3328,7.3402,7.3254,7.3328,377600.0
2014-10-06 15:40:00,9.94,9.94,9.91,9.91,494800.0,7.3328,7.3328,7.3107,7.3107,494800.0
2014-10-06 15:50:00,9.91,9.91,9.89,9.9,1013600.0,7.3107,7.3107,7.2959,7.3033,1013600.0
2014-10-07 09:30:00,9.86,9.9,9.81,9.89,301600.0,7.2738,7.3033,7.2369,7.2959,301600.0
2014-10-07 09:40:00,9.88,9.93,9.87,9.89,219600.0,7.2885,7.3254,7.2811,7.2959,219600.0
2014-10-07 09:50:00,9.89,9.93,9.89,9.92,383600.0,7.2959,7.3254,7.2959,7.318,383600.0
2014-10-07 10:00:00,9.92,9.93,9.9,9.9,220000.0,7.318,7.3254,7.3033,7.3033,220000.0
2014-10-07 10:10:00,9.91,9.96,9.9,9.95,166800.0,7.3107,7.3475,7.3033,7.3402,166800.0
2014-10-07 10:20:00,9.95,9.97,9.93,9.97,160400.0,7.3402,7.3549,7.3254,7.3549,160400.0
2014-10-07 10:30:00,9.97,10.0,9.95,9.95,181600.0,7.3549,7.377,7.3402,7.3402,181600.0
2014-10-07 10:40:00,9.95,10.0,9.95,9.98,128000.0,7.3402,7.377,7.3402,7.3623,128000.0
2014-10-07 10:50:00,9.98,10.01,9.98,9.99,200400.0,7.3623,7.3844,7.3623,7.3697,200400.0
2014-10-07 11:00:00,9.99,9.99,9.96,9.97,171200.0,7.3697,7.3697,7.3475,7.3549,171200.0
2014-10-07 11:10:00,9.97,9.97,9.96,9.96,96400.0,7.3549,7.3549,7.3475,7.3475,96400.0
2014-10-07 11:20:00,9.97,9.97,9.93,9.93,127600.0,7.3549,7.3549,7.3254,7.3254,127600.0
2014-10-07 11:30:00,9.93,9.95,9.92,9.92,130800.0,7.3254,7.3402,7.318,7.318,130800.0
2014-10-07 11:40:00,9.92,9.93,9.91,9.91,87200.0,7.318,7.3254,7.3107,7.3107,87200.0
2014-10-07 11:50:00,9.91,9.92,9.9,9.9,114000.0,7.3107,7.318,7.3033,7.3033,114000.0
2014-10-07 12:00:00,9.9,9.91,9.89,9.9,108000.0,7.3033,7.3107,7.2959,7.3033,108000.0
2014-10-07 12:10:00,9.9,9.92,9.9,9.92,164800.0,7.3033,7.318,7.3033,7.318,164800.0
2014-10-07 12:20:00,9.92,9.93,9.91,9.93,101600.0,7.318,7.3254,7.3107,7.3254,101600.0
2014-10-07 12:30:00,9.93,9.93,9.91,9.91,109600.0,7.3254,7.3254,7.3107,7.3107,109600.0
2014-10-07 12:40:00,9.91,9.91,9.89,9.9,94000.0,7.3107,7.3107,7.2959,7.3033,94000.0
2014-10-07 12:50:00,9.89,9.92,9.89,9.91,94400.0,7.2959,7.318,7.2959,7.3107,94400.0
2014-10-07 13:00:00,9.92,9.92,9.89,9.9,93200.0,7.318,7.318,7.2959,7.3033,93200.0
2014-10-07 13:10:00,9.9,9.93,9.9,9.92,73600.0,7.3033,7.3254,7.3033,7.318,73600.0
2014-10-07 13:20:00,9.92,9.94,9.92,9.93,98000.0,7.318,7.3328,7.318,7.3254,98000.0
2014-10-07 13:30:00,9.93,9.93,9.91,9.91,76400.0,7.3254,7.3254,7.3107,7.3107,76400.0
2014-10-07 13:40:00,9.91,9.93,9.91,9.93,85200.0,7.3107,7.3254,7.3107,7.3254,85200.0
2014-10-07 13:50:00,9.93,9.93,9.92,9.93,144800.0,7.3254,7.3254,7.318,7.3254,144800.0
2014-10-07 14:00:00,9.93,9.93,9.92,9.92,141200.0,7.3254,7.3254,7.318,7.318,141200.0
2014-10-07 14:10:00,9.92,9.93,9.91,9.92,184400.0,7.318,7.3254,7.3107,7.318,184400.0
2014-10-07 14:20:00,9.92,9.92,9.86,9.86,213600.0,7.318,7.318,7.2738,7.2738,213600.0
2014-10-07 14:30:00,9.86,9.87,9.84,9.86,189200.0,7.2738,7.2811,7.259,7.2738,189200.0
2014-10-07 14:40:00,9.86,9.87,9.86,9.87,99200.0,7.2738,7.2811,7.2738,7.2811,99200.0
2014-10-07 14:50:00,9.87,9.88,9.84,9.84,160400.0,7.2811,7.2885,7.259,7.259,160400.0
2014-10-07 15:00:00,9.84,9.84,9.81,9.82,350400.0,7.259,7.259,7.2369,7.2443,350400.0
2014-10-07 15:10:00,9.82,9.82,9.8,9.8,233200.0,7.2443,7.2443,7.2295,7.2295,233200.0
2014-10-07 15:20:00,9.8,9.8,9.78,9.78,258800.0,7.2295,7.2295,7.2148,7.2148,258800.0
2014-10-07 15:30:00,9.79,9.81,9.79,9.8,464400.0,7.2221,7.2369,7.2221,7.2295,464400.0
2014-10-07 15:40:00,9.8,9.8,9.76,9.77,668800.0,7.2295,7.2295,7.2,7.2074,668800.0
2014-10-07 15:50:00,9.77,9.78,9.75,9.76,1134400.0,7.2074,7.2148,7.1926,7.2,1134400.0
2014-10-08 09:30:00,9.79,9.9,9.78,9.9,286800.0,7.2221,7.3033,7.2148,7.3033,286800.0
2014-10-08 09:40:00,9.9,9.92,9.86,9.92,250400.0,7.3033,7.318,7.2738,7.318,250400.0
2014-10-08 09:50:00,9.92,9.93,9.87,9.88,177600.0,7.318,7.3254,7.2811,7.2885,177600.0
2014-10-08 10:00:00,9.88,9.88,9.85,9.86,314400.0,7.2885,7.2885,7.2664,7.2738,314400.0
2014-10-08 10:10:00,9.86,9.88,9.85,9.85,290400.0,7.2738,7.2885,7.2664,7.2664,290400.0
2014-10-08 10:20:00,9.86,9.88,9.85,9.86,319200.0,7.2738,7.2885,7.2664,7.2738,319200.0
2014-10-08 10:30:00,9.86,9.87,9.82,9.82,270800.0,7.2738,7.2811,7.2443,7.2443,270800.0
2014-10-08 10:40:00,9.82,9.82,9.79,9.81,146800.0,7.2443,7.2443,7.2221,7.2369,146800.0
2014-10-08 10:50:00,9.81,9.81,9.77,9.79,302400.0,7.2369,7.2369,7.2074,7.2221,302400.0
2014-10-08 11:00:00,9.79,9.79,9.73,9.74,510800.0,7.2221,7.2221,7.1779,7.1852,510800.0
2014-10-08 11:10:00,9.74,9.74,9.66,9.66,630400.0,7.1852,7.1852,7.1262,7.1262,630400.0
2014-10-08 11:20:00,9.66,9.7,9.65,9.7,356800.0,7.1262,7.1557,7.1189,7.1557,356800.0
2014-10-08 11:30:00,9.7,9.75,9.7,9.73,241600.0,7.1557,7.1926,7.1557,7.1779,241600.0
2014-10-08 11:40:00,9.73,9.74,9.72,9.73,100800.0,7.1779,7.1852,7.1705,7.1779,100800.0
2014-10-08 11:50:00,9.72,9.74,9.72,9.74,99600.0,7.1705,7.1852,7.1705,7.1852,99600.0
2014-10-08 12:00:00,9.74,9.78,9.74,9.76,113600.0,7.1852,7.2148,7.1852,7.2,113600.0
2014-10-08 12:10:00,9.76,9.76,9.74,9.74,137200.0,7.2,7.2,7.1852,7.1852,137200.0
2014-10-08 12:20:00,9.74,9.74,9.71,9.72,78400.0,7.1852,7.1852,7.1631,7.1705,78400.0
2014-10-08 12:30:00,9.72,9.73,9.71,9.72,94000.0,7.1705,7.1779,7.1631,7.1705,94000.0
2014-10-08 12:40:00,9.72,9.73,9.71,9.72,69200.0,7.1705,7.1779,7.1631,7.1705,69200.0
2014-10-08 12:50:00,9.72,9.72,9.7,9.7,91200.0,7.1705,7.1705,7.1557,7.1557,91200.0
2014-10-08 13:00:00,9.71,9.73,9.71,9.73,89600.0,7.1631,7.1779,7.1631,7.1779,89600.0
2014-10-08 13:10:00,9.72,9.75,9.72,9.74,111600.0,7.1705,7.1926,7.1705,7.1852,111600.0
2014-10-08 13:20:00,9.74,9.74,9.71,9.71,135600.0,7.1852,7.1852,7.1631,7.1631,135600.0
2014-10-08 13:30:00,9.71,9.73,9.71,9.72,72800.0,7.1631,7.1779,7.1631,7.1705,72800.0
2014-10-08 13:40:00,9.73,9.73,9.7,9.73,169200.0,7.1779,7.1779,7.1557,7.1779,169200.0
2014-10-08 13:50:00,9.73,9.73,9.71,9.71,120800.0,7.1779,7.1779,7.1631,7.1631,120800.0
2014-10-08 14:00:00,9.72,9.78,9.72,9.77,212400.0,7.1705,7.2148,7.1705,7.2074,212400.0
2014-10-08 14:10:00,9.77,9.79,9.77,9.79,95600.0,7.2074,7.2221,7.2074,7.2221,95600.0
2014-10-08 14:20:00,9.79,9.84,9.79,9.84,176400.0,7.2221,7.259,7.2221,7.259,176400.0
2014-10-08 14:30:00,9.84,9.88,9.84,9.87,138400.0,7.259,7.2885,7.259,7.2811,138400.0
2014-10-08 14:40:00,9.87,9.87,9.83,9.83,124800.0,7.2811,7.2811,7.2516,7.2516,124800.0
2014-10-08 14:50:00,9.83,9.84,9.81,9.84,176400.0,7.2516,7.259,7.2369,7.259,176400.0
2014-10-08 15:00:00,9.84,9.87,9.84,9.86,128400.0,7.259,7.2811,7.259,7.2738,128400.0
2014-10-08 15:10:00,9.86,9.87,9.86,9.86,204400.0,7.2738,7.2811,7.2738,7.2738,204400.0
2014-10-08 15:20:00,9.85,9.88,9.85,9.88,284800.0,7.2664,7.2885,7.2664,7.2885,284800.0
2014-10-08 15:30:00,9.88,9.88,9.87,9.88,240800.0,7.2885,7.2885,7.2811,7.2885,240800.0
2014-10-08 15:40:00,9.88,9.92,9.88,9.91,421600.0,7.2885,7.318,7.2885,7.3107,421600.0
2014-10-08 15:50:00,9.91,9.92,9.9,9.91,1079200.0,7.3107,7.318,7.3033,7.3107,1079200.0
2014-10-09 09:30:00,9.89,9.97,9.89,9.93,345200.0,7.2959,7.3549,7.2959,7.3254,345200.0
2014-10-09 09:40:00,9.93,9.96,9.89,9.91,143600.0,7.3254,7.3475,7.2959,7.3107,143600.0
2014-10-09 09:50:00,9.91,9.92,9.81,9.83,203200.0,7.3107,7.318,7.2369,7.2516,203200.0
2014-10-09 10:00:00,9.82,9.87,9.76,9.77,181600.0,7.2443,7.2811,7.2,7.2074,181600.0
2014-10-09 10:10:00,9.77,9.82,9.75,9.8,110000.0,7.2074,7.2443,7.1926,7.2295,110000.0
2014-10-09 10:20:00,9.8,9.8,9.73,9.74,170800.0,7.2295,7.2295,7.1779,7.1852,170800.0
2014-10-09 10:30:00,9.74,9.74,9.69,9.7,153200.0,7.1852,7.1852,7.1484,7.1557,153200.0
2014-10-09 10:40:00,9.71,9.74,9.68,9.73,215200.0,7.1631,7.1852,7.141,7.1779,215200.0
2014-10-09 10:50:00,9.73,9.77,9.73,9.76,119600.0,7.1779,7.2074,7.1779,7.2,119600.0
2014-10-09 11:00:00,9.76,9.76,9.71,9.72,486400.0,7.2,7.2,7.1631,7.1705,486400.0
2014-10-09 11:10:00,9.72,9.74,9.69,9.7,219600.0,7.1705,7.1852,7.1484,7.1557,219600.0
2014-10-09 11:20:00,9.7,9.72,9.69,9.71,293200.0,7.1557,7.1705,7.1484,7.1631,293200.0
2014-10-09 11:30:00,9.71,9.74,9.7,9.72,365600.0,7.1631,7.1852,7.1557,7.1705,365600.0
2014-10-09 11:40:00,9.72,9.72,9.7,9.71,202800.0,7.1705,7.1705,7.1557,7.1631,202800.0
2014-10-09 11:50:00,9.71,9.72,9.7,9.71,296000.0,7.1631,7.1705,7.1557,7.1631,296000.0
2014-10-09 12:00:00,9.71,9.72,9.7,9.71,90800.0,7.1631,7.1705,7.1557,7.1631,90800.0
2014-10-09 12:10:00,9.71,9.72,9.69,9.7,177600.0,7.1631,7.1705,7.1484,7.1557,177600.0
2014-10-09 12:20:00,9.7,9.7,9.65,9.66,110000.0,7.1557,7.1557,7.1189,7.1262,110000.0
2014-10-09 12:30:00,9.65,9.65,9.63,9.63,148800.0,7.1189,7.1189,7.1041,7.1041,148800.0
2014-10-09 12:40:00,9.63,9.65,9.63,9.65,113200.0,7.1041,7.1189,7.1041,7.1189,113200.0
2014-10-09 12:50:00,9.65,9.66,9.63,9.63,113200.0,7.1189,7.1262,7.1041,7.1041,113200.0
2014-10-09 13:00:00,9.63,9.63,9.57,9.58,168400.0,7.1041,7.1041,7.0598,7.0672,168400.0
2014-10-09 13:10:00,9.58,9.59,9.56,9.59,153600.0,7.0672,7.0746,7.0525,7.0746,153600.0
2014-10-09 13:20:00,9.59,9.63,9.59,9.6,221600.0,7.0746,7.1041,7.0746,7.082,221600.0
2014-10-09 13:30:00,9.6,9.64,9.59,9.64,169200.0,7.082,7.1115,7.0746,7.1115,169200.0
2014-10-09 13:40:00,9.64,9.65,9.62,9.63,183200.0,7.1115,7.1189,7.0967,7.1041,183200.0
2014-10-09 13:50:00,9.63,9.64,9.6,9.63,186000.0,7.1041,7.1115,7.082,7.1041,186000.0
2014-10-09 14:00:00,9.63,9.63,9.6,9.6,128400.0,7.1041,7.1041,7.082,7.082,128400.0
2014-10-09 14:10:00,9.6,9.6,9.57,9.59,124000.0,7.082,7.082,7.0598,7.0746,124000.0
2014-10-09 14:20:00,9.59,9.59,9.55,9.55,117200.0,7.0746,7.0746,7.0451,7.0451,117200.0
2014-10-09 14:30:00,9.55,9.59,9.53,9.59,212400.0,7.0451,7.0746,7.0303,7.0746,212400.0
2014-10-09 14:40:00,9.59,9.6,9.58,9.58,180800.0,7.0746,7.082,7.0672,7.0672,180800.0
2014-10-09 14:50:00,9.58,9.6,9.58,9.58,145600.0,7.0672,7.082,7.0672,7.0672,145600.0
2014-10-09 15:00:00,9.58,9.59,9.54,9.54,165200.0,7.0672,7.0746,7.0377,7.0377,165200.0
2014-10-09 15:10:00,9.54,9.59,9.54,9.57,189200.0,7.0377,7.0746,7.0377,7.0598,189200.0
2014-10-09 15:20:00,9.57,9.59,9.56,9.59,232000.0,7.0598,7.0746,7.0525,7.0746,232000.0
2014-10-09 15:30:00,9.59,9.63,9.59,9.61,320800.0,7.0746,7.1041,7.0746,7.0893,320800.0
2014-10-09 15:40:00,9.62,9.62,9.57,9.58,354400.0,7.0967,7.0967,7.0598,7.0672,354400.0
2014-10-09 15:50:00,9.58,9.6,9.57,9.58,663200.0,7.0672,7.082,7.0598,7.0672,663200.0
2014-10-10 09:30:00,9.55,9.69,9.55,9.69,189600.0,7.0451,7.1484,7.0451,7.1484,189600.0
2014-10-10 09:40:00,9.69,9.78,9.67,9.72,253200.0,7.1484,7.2148,7.1336,7.1705,253200.0
2014-10-10 09:50:00,9.72,9.74,9.67,9.73,204400.0,7.1705,7.1852,7.1336,7.1779,204400.0
2014-10-10 10:00:00,9.72,9.72,9.63,9.63,288800.0,7.1705,7.1705,7.1041,7.1041,288800.0
2014-10-10 10:10:00,9.64,9.67,9.63,9.65,168000.0,7.1115,7.1336,7.1041,7.1189,168000.0
2014-10-10 10:20:00,9.65,9.65,9.6,9.61,126000.0,7.1189,7.1189,7.082,7.0893,126000.0
2014-10-10 10:30:00,9.6,9.61,9.56,9.56,270000.0,7.082,7.0893,7.0525,7.0525,270000.0
2014-10-10 10:40:00,9.56,9.61,9.55,9.6,345600.0,7.0525,7.0893,7.0451,7.082,345600.0
2014-10-10 10:50:00,9.6,9.66,9.6,9.63,200000.0,7.082,7.1262,7.082,7.1041,200000.0
2014-10-10 11:00:00,9.64,9.7,9.64,9.7,230000.0,7.1115,7.1557,7.1115,7.1557,230000.0
2014-10-10 11:10:00,9.7,9.7,9.63,9.66,260000.0,7.1557,7.1557,7.1041,7.1262,260000.0
2014-10-10 11:20:00,9.66,9.67,9.64,9.67,160800.0,7.1262,7.1336,7.1115,7.1336,160800.0
2014-10-10 11:30:00,9.67,9.73,9.66,9.72,408400.0,7.1336,7.1779,7.1262,7.1705,408400.0
2014-10-10 11:40:00,9.71,9.75,9.68,9.75,230000.0,7.1631,7.1926,7.141,7.1926,230000.0
2014-10-10 11:50:00,9.75,9.78,9.75,9.76,210000.0,7.1926,7.2148,7.1926,7.2,210000.0
2014-10-10 12:00:00,9.76,9.81,9.76,9.77,181600.0,7.2,7.2369,7.2,7.2074,181600.0
2014-10-10 12:10:00,9.77,9.83,9.77,9.81,216000.0,7.2074,7.2516,7.2074,7.2369,216000.0
2014-10-10 12:20:00,9.8,9.84,9.78,9.81,231600.0,7.2295,7.259,7.2148,7.2369,231600.0
2014-10-10 12:30:00,9.81,9.87,9.79,9.79,220800.0,7.2369,7.2811,7.2221,7.2221,220800.0
2014-10-10 12:40:00,9.79,9.8,9.77,9.8,116800.0,7.2221,7.2295,7.2074,7.2295,116800.0
2014-10-10 12:50:00,9.8,9.8,9.77,9.78,73600.0,7.2295,7.2295,7.2074,7.2148,73600.0
2014-10-10 13:00:00,9.78,9.8,9.74,9.75,230800.0,7.2148,7.2295,7.1852,7.1926,230800.0
2014-10-10 13:10:00,9.75,9.75,9.7,9.7,145200.0,7.1926,7.1926,7.1557,7.1557,145200.0
2014-10-10 13:20:00,9.7,9.71,9.68,9.7,172800.0,7.1557,7.1631,7.141,7.1557,172800.0
2014-10-10 13:30:00,9.7,9.75,9.7,9.75,168000.0,7.1557,7.1926,7.1557,7.1926,168000.0
2014-10-10 13:40:00,9.75,9.76,9.72,9.74,170400.0,7.1926,7.2,7.1705,7.1852,170400.0
2014-10-10 13:50:00,9.74,9.75,9.72,9.72,149600.0,7.1852,7.1926,7.1705,7.1705,149600.0
2014-10-10 14:00:00,9.72,9.72,9.67,9.67,170800.0,7.1705,7.1705,7.1336,7.1336,170800.0
2014-10-10 14:10:00,9.68,9.69,9.65,9.68,208800.0,7.141,7.1484,7.1189,7.141,208800.0
2014-10-10 14:20:00,9.68,9.71,9.68,9.71,155200.0,7.141,7.1631,7.141,7.1631,155200.0
2014-10-10 14:30:00,9.71,9.71,9.68,9.68,112400.0,7.1631,7.1631,7.141,7.141,112400.0
2014-10-10 14:40:00,9.68,9.72,9.67,9.7,152400.0,7.141,7.1705,7.1336,7.1557,152400.0
2014-10-10 14:50:00,9.71,9.73,9.7,9.71,155200.0,7.1631,7.1779,7.1557,7.1631,155200.0
2014-10-10 15:00:00,9.71,9.71,9.68,9.68,174400.0,7.1631,7.1631,7.141,7.141,174400.0
2014-10-10 15:10:00,9.69,9.69,9.63,9.63,457600.0,7.1484,7.1484,7.1041,7.1041,457600.0
2014-10-10 15:20:00,9.63,9.64,9.62,9.64,367600.0,7.1041,7.1115,7.0967,7.1115,367600.0
2014-10-10 15:30:00,9.64,9.65,9.62,9.63,263600.0,7.1115,7.1189,7.0967,7.1041,263600.0
2014-10-10 15:40:00,9.63,9.64,9.59,9.6,418800.0,7.1041,7.1115,7.0746,7.082,418800.0
2014-10-10 15:50:00,9.6,9.6,9.58,9.58,449600.0,7.082,7.082,7.0672,7.0672,449600.0
2014-10-13 09:30:00,9.53,9.56,9.47,9.55,279600.0,7.0303,7.0525,6.9861,7.0451,279600.0
2014-10-13 09:40:00,9.55,9.56,9.52,9.52,383200.0,7.0451,7.0525,7.023,7.023,383200.0
2014-10-13 09:50:00,9.52,9.53,9.46,9.5,290400.0,7.023,7.0303,6.9787,7.0082,290400.0
2014-10-13 10:00:00,9.5,9.59,9.49,9.58,172400.0,7.0082,7.0746,7.0008,7.0672,172400.0
2014-10-13 10:10:00,9.57,9.6,9.54,9.54,220800.0,7.0598,7.082,7.0377,7.0377,220800.0
2014-10-13 10:20:00,9.54,9.55,9.47,9.47,158800.0,7.0377,7.0451,6.9861,6.9861,158800.0
2014-10-13 10:30:00,9.46,9.5,9.46,9.49,198400.0,6.9787,7.0082,6.9787,7.0008,198400.0
2014-10-13 10:40:00,9.49,9.49,9.44,9.45,170000.0,7.0008,7.0008,6.9639,6.9713,170000.0
2014-10-13 10:50:00,9.45,9.49,9.44,9.48,411600.0,6.9713,7.0008,6.9639,6.9934,411600.0
2014-10-13 11:00:00,9.48,9.56,9.47,9.53,440800.0,6.9934,7.0525,6.9861,7.0303,440800.0
2014-10-13 11:10:00,9.52,9.53,9.47,9.47,289200.0,7.023,7.0303,6.9861,6.9861,289200.0
2014-10-13 11:20:00,9.47,9.48,9.45,9.46,158800.0,6.9861,6.9934,6.9713,6.9787,158800.0
2014-10-13 11:30:00,9.46,9.51,9.46,9.46,123200.0,6.9787,7.0156,6.9787,6.9787,123200.0
2014-10-13 11:40:00,9.47,9.53,9.47,9.52,147600.0,6.9861,7.0303,6.9861,7.023,147600.0
2014-10-13 11:50:00,9.52,9.54,9.49,9.49,120400.0,7.023,7.0377,7.0008,7.0008,120400.0
2014-10-13 12:00:00,9.49,9.53,9.48,9.52,114400.0,7.0008,7.0303,6.9934,7.023,114400.0
2014-10-13 12:10:00,9.52,9.56,9.52,9.55,108800.0,7.023,7.0525,7.023,7.0451,108800.0
2014-10-13 12:20:00,9.55,9.55,9.52,9.54,154800.0,7.0451,7.0451,7.023,7.0377,154800.0
2014-10-13 12:30:00,9.54,9.56,9.52,9.56,146400.0,7.0377,7.0525,7.023,7.0525,146400.0
2014-10-13 12:40:00,9.56,9.58,9.52,9.53,79600.0,7.0525,7.0672,7.023,7.0303,79600.0
2014-10-13 12:50:00,9.53,9.55,9.53,9.55,51600.0,7.0303,7.0451,7.0303,7.0451,51600.0
2014-10-13 13:00:00,9.55,9.57,9.55,9.57,72800.0,7.0451,7.0598,7.0451,7.0598,72800.0
2014-10-13 13:10:00,9.57,9.57,9.51,9.52,93200.0,7.0598,7.0598,7.0156,7.023,93200.0
2014-10-13 13:20:00,9.52,9.55,9.52,9.54,116400.0,7.023,7.0451,7.023,7.0377,116400.0
2014-10-13 13:30:00,9.54,9.55,9.52,9.52,82800.0,7.0377,7.0451,7.023,7.023,82800.0
2014-10-13 13:40:00,9.52,9.52,9.47,9.49,52800.0,7.023,7.023,6.9861,7.0008,52800.0
2014-10-13 13:50:00,9.49,9.49,9.4,9.42,317200.0,7.0008,7.0008,6.9344,6.9492,317200.0
2014-10-13 14:00:00,9.42,9.46,9.42,9.44,180400.0,6.9492,6.9787,6.9492,6.9639,180400.0
2014-10-13 14:10:00,9.44,9.44,9.42,9.42,92000.0,6.9639,6.9639,6.9492,6.9492,92000.0
2014-10-13 14:20:00,9.42,9.45,9.42,9.44,88000.0,6.9492,6.9713,6.9492,6.9639,88000.0
2014-10-13 14:30:00,9.44,9.44,9.42,9.44,114000.0,6.9639,6.9639,6.9492,6.9639,114000.0
2014-10-13 14:40:00,9.44,9.44,9.41,9.41,93600.0,6.9639,6.9639,6.9418,6.9418,93600.0
2014-10-13 14:50:00,9.41,9.43,9.38,9.38,144000.0,6.9418,6.9566,6.9197,6.9197,144000.0
2014-10-13 15:00:00,9.38,9.39,9.37,9.37,142400.0,6.9197,6.927,6.9123,6.9123,142400.0
2014-10-13 15:10:00,9.37,9.39,9.36,9.36,301200.0,6.9123,6.927,6.9049,6.9049,301200.0
2014-10-13 15:20:00,9.36,9.39,9.36,9.38,462000.0,6.9049,6.927,6.9049,6.9197,462000.0
2014-10-13 15:30:00,9.38,9.38,9.32,9.32,356400.0,6.9197,6.9197,6.8754,6.8754,356400.0
2014-10-13 15:40:00,9.32,9.34,9.29,9.3,493600.0,6.8754,6.8902,6.8533,6.8607,493600.0
2014-10-13 15:50:00,9.3,9.31,9.28,9.3,785200.0,6.8607,6.868,6.8459,6.8607,785200.0
2014-10-14 09:30:00,9.32,9.39,9.32,9.35,196400.0,6.8754,6.927,6.8754,6.8975,196400.0
2014-10-14 09:40:00,9.35,9.37,9.33,9.33,172400.0,6.8975,6.9123,6.8828,6.8828,172400.0
2014-10-14 09:50:00,9.33,9.35,9.3,9.31,168000.0,6.8828,6.8975,6.8607,6.868,168000.0
2014-10-14 10:00:00,9.31,9.36,9.3,9.33,253600.0,6.868,6.9049,6.8607,6.8828,253600.0
2014-10-14 10:10:00,9.32,9.33,9.29,9.3,167200.0,6.8754,6.8828,6.8533,6.8607,167200.0
2014-10-14 10:20:00,9.29,9.32,9.29,9.3,280000.0,6.8533,6.8754,6.8533,6.8607,280000.0
2014-10-14 10:30:00,9.3,9.32,9.28,9.31,188400.0,6.8607,6.8754,6.8459,6.868,188400.0
2014-10-14 10:40:00,9.31,9.32,9.29,9.31,310000.0,6.868,6.8754,6.8533,6.868,310000.0
2014-10-14 10:50:00,9.32,9.38,9.29,9.29,492000.0,6.8754,6.9197,6.8533,6.8533,492000.0
2014-10-14 11:00:00,9.29,9.3,9.26,9.28,161600.0,6.8533,6.8607,6.8311,6.8459,161600.0
2014-10-14 11:10:00,9.28,9.32,9.28,9.3,191600.0,6.8459,6.8754,6.8459,6.8607,191600.0
2014-10-14 11:20:00,9.31,9.31,9.28,9.28,118800.0,6.868,6.868,6.8459,6.8459,118800.0
2014-10-14 11:30:00,9.28,9.31,9.28,9.31,104000.0,6.8459,6.868,6.8459,6.868,104000.0
2014-10-14 11:40:00,9.31,9.34,9.3,9.33,275600.0,6.868,6.8902,6.8607,6.8828,275600.0
2014-10-14 11:50:00,9.33,9.34,9.31,9.33,372000.0,6.8828,6.8902,6.868,6.8828,372000.0
2014-10-14 12:00:00,9.33,9.35,9.31,9.31,322000.0,6.8828,6.8975,6.868,6.868,322000.0
2014-10-14 12:10:00,9.31,9.31,9.29,9.3,251200.0,6.868,6.868,6.8533,6.8607,251200.0
2014-10-14 12:20:00,9.31,9.31,9.27,9.27,153200.0,6.868,6.868,6.8385,6.8385,153200.0
2014-10-14 12:30:00,9.28,9.3,9.27,9.28,135600.0,6.8459,6.8607,6.8385,6.8459,135600.0
2014-10-14 12:40:00,9.27,9.28,9.26,9.28,138400.0,6.8385,6.8459,6.8311,6.8459,138400.0
2014-10-14 12:50:00,9.28,9.28,9.24,9.25,107600.0,6.8459,6.8459,6.8164,6.8238,107600.0
2014-10-14 13:00:00,9.26,9.26,9.24,9.26,167200.0,6.8311,6.8311,6.8164,6.8311,167200.0
2014-10-14 13:10:00,9.25,9.31,9.25,9.3,163600.0,6.8238,6.868,6.8238,6.8607,163600.0
2014-10-14 13:20:00,9.3,9.3,9.26,9.29,214000.0,6.8607,6.8607,6.8311,6.8533,214000.0
2014-10-14 13:30:00,9.29,9.33,9.29,9.31,266000.0,6.8533,6.8828,6.8533,6.868,266000.0
2014-10-14 13:40:00,9.31,9.33,9.29,9.3,188000.0,6.868,6.8828,6.8533,6.8607,188000.0
2014-10-14 13:50:00,9.3,9.31,9.29,9.31,124400.0,6.8607,6.868,6.8533,6.868,124400.0
2014-10-14 14:00:00,9.31,9.34,9.3,9.31,221200.0,6.868,6.8902,6.8607,6.868,221200.0
2014-10-14 14:10:00,9.31,9.34,9.31,9.34,185200.0,6.868,6.8902,6.868,6.8902,185200.0
2014-10-14 14:20:00,9.34,9.35,9.28,9.28,219600.0,6.8902,6.8975,6.8459,6.8459,219600.0
2014-10-14 14:30:00,9.28,9.31,9.27,9.29,490000.0,6.8459,6.868,6.8385,6.8533,490000.0
2014-10-14 14:40:00,9.29,9.33,9.29,9.32,164400.0,6.8533,6.8828,6.8533,6.8754,164400.0
2014-10-14 14:50:00,9.32,9.34,9.28,9.29,283200.0,6.8754,6.8902,6.8459,6.8533,283200.0
2014-10-14 15:00:00,9.3,9.31,9.26,9.26,265200.0,6.8607,6.868,6.8311,6.8311,265200.0
2014-10-14 15:10:00,9.26,9.28,9.24,9.24,359200.0,6.8311,6.8459,6.8164,6.8164,359200.0
2014-10-14 15:20:00,9.25,9.3,9.22,9.29,414400.0,6.8238,6.8607,6.8016,6.8533,414400.0
2014-10-14 15:30:00,9.29,9.31,9.28,9.31,564400.0,6.8533,6.868,6.8459,6.868,564400.0
2014-10-14 15:40:00,9.31,9.32,9.3,9.31,530400.0,6.868,6.8754,6.8607,6.868,530400.0
2014-10-14 15:50:00,9.31,9.32,9.29,9.3,763200.0,6.868,6.8754,6.8533,6.8607,763200.0
2014-10-15 09:30:00,9.12,9.15,8.96,9.05,778400.0,6.7279,6.75,6.6098,6.6762,778400.0
2014-10-15 09:40:00,9.05,9.31,9.03,9.31,291600.0,6.6762,6.868,6.6615,6.868,291600.0
2014-10-15 09:50:00,9.3,9.38,9.3,9.36,188000.0,6.8607,6.9197,6.8607,6.9049,188000.0
2014-10-15 10:00:00,9.37,9.45,9.36,9.44,160400.0,6.9123,6.9713,6.9049,6.9639,160400.0
2014-10-15 10:10:00,9.44,9.47,9.38,9.4,266800.0,6.9639,6.9861,6.9197,6.9344,266800.0
2014-10-15 10:20:00,9.4,9.46,9.39,9.42,378400.0,6.9344,6.9787,6.927,6.9492,378400.0
2014-10-15 10:30:00,9.42,9.42,9.37,9.39,263200.0,6.9492,6.9492,6.9123,6.927,263200.0
2014-10-15 10:40:00,9.39,9.4,9.34,9.35,214800.0,6.927,6.9344,6.8902,6.8975,214800.0
2014-10-15 10:50:00,9.35,9.37,9.3,9.31,233200.0,6.8975,6.9123,6.8607,6.868,233200.0
2014-10-15 11:00:00,9.31,9.42,9.31,9.41,389600.0,6.868,6.9492,6.868,6.9418,389600.0
2014-10-15 11:10:00,9.41,9.44,9.39,9.42,316800.0,6.9418,6.9639,6.927,6.9492,316800.0
2014-10-15 11:20:00,9.42,9.42,9.33,9.36,250000.0,6.9492,6.9492,6.8828,6.9049,250000.0
2014-10-15 11:30:00,9.35,9.4,9.35,9.39,328400.0,6.8975,6.9344,6.8975,6.927,328400.0
2014-10-15 11:40:00,9.39,9.43,9.38,9.43,186000.0,6.927,6.9566,6.9197,6.9566,186000.0
2014-10-15 11:50:00,9.43,9.49,9.41,9.48,230000.0,6.9566,7.0008,6.9418,6.9934,230000.0
2014-10-15 12:00:00,9.48,9.48,9.39,9.42,270800.0,6.9934,6.9934,6.927,6.9492,270800.0
2014-10-15 12:10:00,9.41,9.42,9.36,9.37,270400.0,6.9418,6.9492,6.9049,6.9123,270400.0
2014-10-15 12:20:00,9.38,9.39,9.36,9.37,232400.0,6.9197,6.927,6.9049,6.9123,232400.0
2014-10-15 12:30:00,9.38,9.38,9.36,9.37,183200.0,6.9197,6.9197,6.9049,6.9123,183200.0
2014-10-15 12:40:00,9.37,9.38,9.33,9.35,162000.0,6.9123,6.9197,6.8828,6.8975,162000.0
2014-10-15 12:50:00,9.34,9.36,9.3,9.3,201200.0,6.8902,6.9049,6.8607,6.8607,201200.0
2014-10-15 13:00:00,9.3,9.37,9.29,9.36,205200.0,6.8607,6.9123,6.8533,6.9049,205200.0
2014-10-15 13:10:00,9.36,9.36,9.28,9.3,350800.0,6.9049,6.9049,6.8459,6.8607,350800.0
2014-10-15 13:20:00,9.3,9.3,9.26,9.29,165200.0,6.8607,6.8607,6.8311,6.8533,165200.0
2014-10-15 13:30:00,9.28,9.33,9.28,9.3,174000.0,6.8459,6.8828,6.8459,6.8607,174000.0
2014-10-15 13:40:00,9.3,9.36,9.3,9.35,175200.0,6.8607,6.9049,6.8607,6.8975,175200.0
2014-10-15 13:50:00,9.35,9.39,9.35,9.38,138000.0,6.8975,6.927,6.8975,6.9197,138000.0
2014-10-15 14:00:00,9.37,9.38,9.32,9.35,312800.0,6.9123,6.9197,6.8754,6.8975,312800.0
2014-10-15 14:10:00,9.35,9.45,9.35,9.44,206800.0,6.8975,6.9713,6.8975,6.9639,206800.0
2014-10-15 14:20:00,9.44,9.45,9.38,9.42,211600.0,6.9639,6.9713,6.9197,6.9492,211600.0
2014-10-15 14:30:00,9.42,9.51,9.41,9.51,224800.0,6.9492,7.0156,6.9418,7.0156,224800.0
2014-10-15 14:40:00,9.51,9.54,9.5,9.53,282000.0,7.0156,7.0377,7.0082,7.0303,282000.0
2014-10-15 14:50:00,9.54,9.67,9.54,9.66,954800.0,7.0377,7.1336,7.0377,7.1262,954800.0
2014-10-15 15:00:00,9.66,9.67,9.61,9.63,410000.0,7.1262,7.1336,7.0893,7.1041,410000.0
2014-10-15 15:10:00,9.62,9.66,9.55,9.56,426800.0,7.0967,7.1262,7.0451,7.0525,426800.0
2014-10-15 15:20:00,9.56,9.65,9.56,9.65,466800.0,7.0525,7.1189,7.0525,7.1189,466800.0
2014-10-15 15:30:00,9.65,9.7,9.63,9.68,630800.0,7.1189,7.1557,7.1041,7.141,630800.0
2014-10-15 15:40:00,9.68,9.69,9.63,9.63,800400.0,7.141,7.1484,7.1041,7.1041,800400.0
2014-10-15 15:50:00,9.64,9.65,9.62,9.62,972800.0,7.1115,7.1189,7.0967,7.0967,972800.0
2014-10-16 09:30:00,9.45,9.75,9.38,9.75,633200.0,6.9713,7.1926,6.9197,7.1926,633200.0
2014-10-16 09:40:00,9.75,9.83,9.73,9.83,335600.0,7.1926,7.2516,7.1779,7.2516,335600.0
2014-10-16 09:50:00,9.83,9.86,9.77,9.82,289600.0,7.2516,7.2738,7.2074,7.2443,289600.0
2014-10-16 10:00:00,9.82,9.84,9.74,9.81,306000.0,7.2443,7.259,7.1852,7.2369,306000.0
2014-10-16 10:10:00,9.81,9.81,9.73,9.79,373600.0,7.2369,7.2369,7.1779,7.2221,373600.0
2014-10-16 10:20:00,9.79,9.9,9.77,9.87,536000.0,7.2221,7.3033,7.2074,7.2811,536000.0
2014-10-16 10:30:00,9.87,9.95,9.85,9.95,348800.0,7.2811,7.3402,7.2664,7.3402,348800.0
2014-10-16 10:40:00,9.94,10.01,9.91,9.99,528800.0,7.3328,7.3844,7.3107,7.3697,528800.0
2014-10-16 10:50:00,9.99,10.04,9.99,10.04,559600.0,7.3697,7.4066,7.3697,7.4066,559600.0
2014-10-16 11:00:00,10.04,10.04,9.91,9.95,384400.0,7.4066,7.4066,7.3107,7.3402,384400.0
2014-10-16 11:10:00,9.95,9.99,9.9,9.95,250000.0,7.3402,7.3697,7.3033,7.3402,250000.0
2014-10-16 11:20:00,9.95,9.99,9.95,9.99,344800.0,7.3402,7.3697,7.3402,7.3697,344800.0
2014-10-16 11:30:00,9.99,10.0,9.87,9.87,179600.0,7.3697,7.377,7.2811,7.2811,179600.0
2014-10-16 11:40:00,9.87,9.92,9.82,9.82,194400.0,7.2811,7.318,7.2443,7.2443,194400.0
2014-10-16 11:50:00,9.82,9.84,9.79,9.79,146400.0,7.2443,7.259,7.2221,7.2221,146400.0
2014-10-16 12:00:00,9.79,9.81,9.74,9.8,314000.0,7.2221,7.2369,7.1852,7.2295,314000.0
2014-10-16 12:10:00,9.8,9.8,9.77,9.8,320000.0,7.2295,7.2295,7.2074,7.2295,320000.0
2014-10-16 12:20:00,9.8,9.82,9.73,9.74,290000.0,7.2295,7.2443,7.1779,7.1852,290000.0
2014-10-16 12:30:00,9.74,9.77,9.73,9.76,284400.0,7.1852,7.2074,7.1779,7.2,284400.0
2014-10-16 12:40:00,9.76,9.8,9.76,9.78,155600.0,7.2,7.2295,7.2,7.2148,155600.0
2014-10-16 12:50:00,9.78,9.83,9.78,9.83,158000.0,7.2148,7.2516,7.2148,7.2516,158000.0
2014-10-16 13:00:00,9.83,9.85,9.81,9.84,191200.0,7.2516,7.2664,7.2369,7.259,191200.0
2014-10-16 13:10:00,9.84,9.87,9.83,9.85,208400.0,7.259,7.2811,7.2516,7.2664,208400.0
2014-10-16 13:20:00,9.85,9.87,9.83,9.83,137200.0,7.2664,7.2811,7.2516,7.2516,137200.0
2014-10-16 13:30:00,9.83,9.87,9.83,9.86,221600.0,7.2516,7.2811,7.2516,7.2738,221600.0
2014-10-16 13:40:00,9.86,9.87,9.82,9.83,161200.0,7.2738,7.2811,7.2443,7.2516,161200.0
2014-10-16 13:50:00,9.83,9.83,9.74,9.76,219600.0,7.2516,7.2516,7.1852,7.2,219600.0
2014-10-16 14:00:00,9.76,9.83,9.74,9.82,354800.0,7.2,7.2516,7.1852,7.2443,354800.0
2014-10-16 14:10:00,9.83,9.84,9.79,9.8,330400.0,7.2516,7.259,7.2221,7.2295,330400.0
2014-10-16 14:20:00,9.8,9.83,9.78,9.81,326400.0,7.2295,7.2516,7.2148,7.2369,326400.0
2014-10-16 14:30:00,9.81,9.82,9.78,9.8,265200.0,7.2369,7.2443,7.2148,7.2295,265200.0
2014-10-16 14:40:00,9.8,9.8,9.74,9.74,231600.0,7.2295,7.2295,7.1852,7.1852,231600.0
2014-10-16 14:50:00,9.74,9.78,9.74,9.78,299600.0,7.1852,7.2148,7.1852,7.2148,299600.0
2014-10-16 15:00:00,9.78,9.81,9.77,9.8,402000.0,7.2148,7.2369,7.2074,7.2295,402000.0
2014-10-16 15:10:00,9.8,9.87,9.8,9.83,335200.0,7.2295,7.2811,7.2295,7.2516,335200.0
2014-10-16 15:20:00,9.83,9.84,9.81,9.83,287200.0,7.2516,7.259,7.2369,7.2516,287200.0
2014-10-16 15:30:00,9.83,9.84,9.8,9.8,410800.0,7.2516,7.259,7.2295,7.2295,410800.0
2014-10-16 15:40:00,9.81,9.84,9.8,9.81,674000.0,7.2369,7.259,7.2295,7.2369,674000.0
2014-10-16 15:50:00,9.81,9.84,9.8,9.81,974800.0,7.2369,7.259,7.2295,7.2369,974800.0
2014-10-17 09:30:00,9.91,9.99,9.88,9.91,487600.0,7.3107,7.3697,7.2885,7.3107,487600.0
2014-10-17 09:40:00,9.92,9.92,9.85,9.91,374800.0,7.318,7.318,7.2664,7.3107,374800.0
2014-10-17 09:50:00,9.92,9.96,9.9,9.94,396400.0,7.318,7.3475,7.3033,7.3328,396400.0
2014-10-17 10:00:00,9.95,10.02,9.94,10.02,295200.0,7.3402,7.3918,7.3328,7.3918,295200.0
2014-10-17 10:10:00,10.02,10.04,9.99,10.0,326400.0,7.3918,7.4066,7.3697,7.377,326400.0
2014-10-17 10:20:00,10.0,10.01,9.98,10.01,263600.0,7.377,7.3844,7.3623,7.3844,263600.0
2014-10-17 10:30:00,10.01,10.02,9.98,9.98,224800.0,7.3844,7.3918,7.3623,7.3623,224800.0
2014-10-17 10:40:00,9.98,10.0,9.97,9.97,211600.0,7.3623,7.377,7.3549,7.3549,211600.0
2014-10-17 10:50:00,9.97,9.99,9.96,9.97,184800.0,7.3549,7.3697,7.3475,7.3549,184800.0
2014-10-17 11:00:00,9.97,9.99,9.96,9.98,182400.0,7.3549,7.3697,7.3475,7.3623,182400.0
2014-10-17 11:10:00,9.98,9.99,9.97,9.99,219600.0,7.3623,7.3697,7.3549,7.3697,219600.0
2014-10-17 11:20:00,9.99,9.99,9.98,9.98,236000.0,7.3697,7.3697,7.3623,7.3623,236000.0
2014-10-17 11:30:00,9.99,10.05,9.99,10.05,274000.0,7.3697,7.4139,7.3697,7.4139,274000.0
2014-10-17 11:40:00,10.05,10.06,10.04,10.06,216800.0,7.4139,7.4213,7.4066,7.4213,216800.0
2014-10-17 11:50:00,10.06,10.06,10.03,10.04,173200.0,7.4213,7.4213,7.3992,7.4066,173200.0
2014-10-17 12:00:00,10.04,10.08,10.04,10.08,248000.0,7.4066,7.4361,7.4066,7.4361,248000.0
2014-10-17 12:10:00,10.07,10.07,10.02,10.04,318000.0,7.4287,7.4287,7.3918,7.4066,318000.0
2014-10-17 12:20:00,10.04,10.08,10.04,10.08,172400.0,7.4066,7.4361,7.4066,7.4361,172400.0
2014-10-17 12:30:00,10.07,10.09,10.03,10.04,183200.0,7.4287,7.4434,7.3992,7.4066,183200.0
2014-10-17 12:40:00,10.04,10.04,10.0,10.02,242800.0,7.4066,7.4066,7.377,7.3918,242800.0
2014-10-17 12:50:00,10.02,10.02,9.99,10.01,191600.0,7.3918,7.3918,7.3697,7.3844,191600.0
2014-10-17 13:00:00,10.01,10.02,9.99,10.01,203200.0,7.3844,7.3918,7.3697,7.3844,203200.0
2014-10-17 13:10:00,10.01,10.01,9.97,10.01,287600.0,7.3844,7.3844,7.3549,7.3844,287600.0
2014-10-17 13:20:00,10.01,10.06,10.01,10.05,622800.0,7.3844,7.4213,7.3844,7.4139,622800.0
2014-10-17 13:30:00,10.05,10.08,10.04,10.05,248000.0,7.4139,7.4361,7.4066,7.4139,248000.0
2014-10-17 13:40:00,10.05,10.06,10.04,10.06,260400.0,7.4139,7.4213,7.4066,7.4213,260400.0
2014-10-17 13:50:00,10.05,10.08,10.05,10.06,195200.0,7.4139,7.4361,7.4139,7.4213,195200.0
2014-10-17 14:00:00,10.06,10.06,10.01,10.03,710800.0,7.4213,7.4213,7.3844,7.3992,710800.0
2014-10-17 14:10:00,10.03,10.03,9.93,9.94,480800.0,7.3992,7.3992,7.3254,7.3328,480800.0
2014-10-17 14:20:00,9.94,9.97,9.93,9.95,225200.0,7.3328,7.3549,7.3254,7.3402,225200.0
2014-10-17 14:30:00,9.95,9.99,9.93,9.97,248400.0,7.3402,7.3697,7.3254,7.3549,248400.0
2014-10-17 14:40:00,9.98,10.01,9.96,9.97,211600.0,7.3623,7.3844,7.3475,7.3549,211600.0
2014-10-17 14:50:00,9.97,9.97,9.93,9.97,236400.0,7.3549,7.3549,7.3254,7.3549,236400.0
2014-10-17 15:00:00,9.97,9.99,9.95,9.97,518800.0,7.3549,7.3697,7.3402,7.3549,518800.0
2014-10-17 15:10:00,9.97,10.03,9.97,10.02,420400.0,7.3549,7.3992,7.3549,7.3918,420400.0
2014-10-17 15:20:00,10.02,10.03,10.0,10.01,462000.0,7.3918,7.3992,7.377,7.3844,462000.0
2014-10-17 15:30:00,10.01,10.02,9.99,10.01,726800.0,7.3844,7.3918,7.3697,7.3844,726800.0
2014-10-17 15:40:00,10.01,10.01,9.98,9.99,1035200.0,7.3844,7.3844,7.3623,7.3697,1035200.0
2014-10-17 15:50:00,9.99,10.0,9.96,9.96,1706000.0,7.3697,7.377,7.3475,7.3475,1706000.0
2014-10-20 09:30:00,9.93,10.08,9.88,10.08,346000.0,7.3254,7.4361,7.2885,7.4361,346000.0
2014-10-20 09:40:00,10.08,10.1,10.01,10.03,272400.0,7.4361,7.4508,7.3844,7.3992,272400.0
2014-10-20 09:50:00,10.03,10.13,10.01,10.13,221200.0,7.3992,7.473,7.3844,7.473,221200.0
2014-10-20 10:00:00,10.13,10.19,10.13,10.18,414800.0,7.473,7.5172,7.473,7.5098,414800.0
2014-10-20 10:10:00,10.18,10.2,10.13,10.16,228800.0,7.5098,7.5246,7.473,7.4951,228800.0
2014-10-20 10:20:00,10.16,10.21,10.15,10.17,286800.0,7.4951,7.532,7.4877,7.5025,286800.0
2014-10-20 10:30:00,10.17,10.18,10.13,10.18,246800.0,7.5025,7.5098,7.473,7.5098,246800.0
2014-10-20 10:40:00,10.18,10.19,10.15,10.16,298400.0,7.5098,7.5172,7.4877,7.4951,298400.0
2014-10-20 10:50:00,10.16,10.16,10.11,10.11,199200.0,7.4951,7.4951,7.4582,7.4582,199200.0
2014-10-20 11:00:00,10.11,10.13,10.09,10.13,210400.0,7.4582,7.473,7.4434,7.473,210400.0
2014-10-20 11:10:00,10.13,10.14,10.1,10.12,196000.0,7.473,7.4803,7.4508,7.4656,196000.0
2014-10-20 11:20:00,10.12,10.13,10.11,10.12,170400.0,7.4656,7.473,7.4582,7.4656,170400.0
2014-10-20 11:30:00,10.13,10.15,10.11,10.13,196000.0,7.473,7.4877,7.4582,7.473,196000.0
2014-10-20 11:40:00,10.13,10.13,10.12,10.13,195200.0,7.473,7.473,7.4656,7.473,195200.0
2014-10-20 11:50:00,10.13,10.14,10.1,10.12,169600.0,7.473,7.4803,7.4508,7.4656,169600.0
2014-10-20 12:00:00,10.12,10.13,10.1,10.1,133600.0,7.4656,7.473,7.4508,7.4508,133600.0
2014-10-20 12:10:00,10.1,10.12,10.1,10.12,104400.0,7.4508,7.4656,7.4508,7.4656,104400.0
2014-10-20 12:20:00,10.12,10.12,10.11,10.11,93600.0,7.4656,7.4656,7.4582,7.4582,93600.0
2014-10-20 12:30:00,10.11,10.11,10.07,10.09,284400.0,7.4582,7.4582,7.4287,7.4434,284400.0
2014-10-20 12:40:00,10.09,10.09,10.06,10.07,103600.0,7.4434,7.4434,7.4213,7.4287,103600.0
2014-10-20 12:50:00,10.07,10.08,10.04,10.04,136000.0,7.4287,7.4361,7.4066,7.4066,136000.0
2014-10-20 13:00:00,10.05,10.06,10.03,10.06,137200.0,7.4139,7.4213,7.3992,7.4213,137200.0
2014-10-20 13:10:00,10.06,10.08,10.05,10.08,90800.0,7.4213,7.4361,7.4139,7.4361,90800.0
2014-10-20 13:20:00,10.08,10.09,10.07,10.08,110000.0,7.4361,7.4434,7.4287,7.4361,110000.0
2014-10-20 13:30:00,10.08,10.08,10.05,10.07,132000.0,7.4361,7.4361,7.4139,7.4287,132000.0
2014-10-20 13:40:00,10.07,10.08,10.06,10.06,113600.0,7.4287,7.4361,7.4213,7.4213,113600.0
2014-10-20 13:50:00,10.06,10.07,10.06,10.07,117600.0,7.4213,7.4287,7.4213,7.4287,117600.0
2014-10-20 14:00:00,10.07,10.11,10.07,10.11,225200.0,7.4287,7.4582,7.4287,7.4582,225200.0
2014-10-20 14:10:00,10.11,10.15,10.11,10.15,205600.0,7.4582,7.4877,7.4582,7.4877,205600.0
2014-10-20 14:20:00,10.15,10.18,10.14,10.18,223600.0,7.4877,7.5098,7.4803,7.5098,223600.0
2014-10-20 14:30:00,10.17,10.19,10.15,10.18,252400.0,7.5025,7.5172,7.4877,7.5098,252400.0
2014-10-20 14:40:00,10.18,10.19,10.16,10.19,308400.0,7.5098,7.5172,7.4951,7.5172,308400.0
2014-10-20 14:50:00,10.19,10.2,10.17,10.19,165600.0,7.5172,7.5246,7.5025,7.5172,165600.0
2014-10-20 15:00:00,10.19,10.24,10.19,10.24,268800.0,7.5172,7.5541,7.5172,7.5541,268800.0
2014-10-20 15:10:00,10.24,10.25,10.2,10.2,418000.0,7.5541,7.5615,7.5246,7.5246,418000.0
2014-10-20 15:20:00,10.2,10.2,10.15,10.18,486000.0,7.5246,7.5246,7.4877,7.5098,486000.0
2014-10-20 15:30:00,10.18,10.21,10.17,10.17,506000.0,7.5098,7.532,7.5025,7.5025,506000.0
2014-10-20 15:40:00,10.17,10.19,10.16,10.17,800000.0,7.5025,7.5172,7.4951,7.5025,800000.0
2014-10-20 15:50:00,10.17,10.18,10.16,10.17,1071600.0,7.5025,7.5098,7.4951,7.5025,1071600.0
2014-10-21 09:30:00,10.21,10.23,10.15,10.18,204800.0,7.532,7.5467,7.4877,7.5098,204800.0
2014-10-21 09:40:00,10.17,10.21,10.15,10.18,212000.0,7.5025,7.532,7.4877,7.5098,212000.0
2014-10-21 09:50:00,10.19,10.21,10.18,10.2,169200.0,7.5172,7.532,7.5098,7.5246,169200.0
2014-10-21 10:00:00,10.2,10.21,10.18,10.18,200400.0,7.5246,7.532,7.5098,7.5098,200400.0
2014-10-21 10:10:00,10.19,10.2,10.18,10.2,182000.0,7.5172,7.5246,7.5098,7.5246,182000.0
2014-10-21 10:20:00,10.2,10.21,10.17,10.19,261200.0,7.5246,7.532,7.5025,7.5172,261200.0
2014-10-21 10:30:00,10.19,10.2,10.19,10.2,151600.0,7.5172,7.5246,7.5172,7.5246,151600.0
2014-10-21 10:40:00,10.2,10.2,10.19,10.19,256000.0,7.5246,7.5246,7.5172,7.5172,256000.0
2014-10-21 10:50:00,10.19,10.22,10.19,10.22,228400.0,7.5172,7.5393,7.5172,7.5393,228400.0
2014-10-21 11:00:00,10.22,10.24,10.22,10.23,224000.0,7.5393,7.5541,7.5393,7.5467,224000.0
2014-10-21 11:10:00,10.22,10.23,10.22,10.23,349200.0,7.5393,7.5467,7.5393,7.5467,349200.0
2014-10-21 11:20:00,10.23,10.24,10.21,10.22,551200.0,7.5467,7.5541,7.532,7.5393,551200.0
2014-10-21 11:30:00,10.22,10.23,10.21,10.22,132000.0,7.5393,7.5467,7.532,7.5393,132000.0
2014-10-21 11:40:00,10.22,10.23,10.21,10.21,469200.0,7.5393,7.5467,7.532,7.532,469200.0
2014-10-21 11:50:00,10.21,10.23,10.21,10.23,130400.0,7.532,7.5467,7.532,7.5467,130400.0
2014-10-21 12:00:00,10.23,10.23,10.21,10.22,79600.0,7.5467,7.5467,7.532,7.5393,79600.0
2014-10-21 12:10:00,10.22,10.26,10.22,10.25,250400.0,7.5393,7.5689,7.5393,7.5615,250400.0
2014-10-21 12:20:00,10.25,10.27,10.24,10.27,178800.0,7.5615,7.5762,7.5541,7.5762,178800.0
2014-10-21 12:30:00,10.27,10.3,10.27,10.28,83200.0,7.5762,7.5984,7.5762,7.5836,83200.0
2014-10-21 12:40:00,10.28,10.29,10.24,10.24,144400.0,7.5836,7.591,7.5541,7.5541,144400.0
2014-10-21 12:50:00,10.24,10.24,10.19,10.2,89200.0,7.5541,7.5541,7.5172,7.5246,89200.0
2014-10-21 13:00:00,10.2,10.21,10.16,10.17,90000.0,7.5246,7.532,7.4951,7.5025,90000.0
2014-10-21 13:10:00,10.17,10.18,10.15,10.15,103600.0,7.5025,7.5098,7.4877,7.4877,103600.0
2014-10-21 13:20:00,10.15,10.15,10.13,10.15,157600.0,7.4877,7.4877,7.473,7.4877,157600.0
2014-10-21 13:30:00,10.15,10.21,10.15,10.21,77200.0,7.4877,7.532,7.4877,7.532,77200.0
2014-10-21 13:40:00,10.21,10.22,10.2,10.21,140400.0,7.532,7.5393,7.5246,7.532,140400.0
2014-10-21 13:50:00,10.21,10.22,10.2,10.21,108000.0,7.532,7.5393,7.5246,7.532,108000.0
2014-10-21 14:00:00,10.21,10.21,10.18,10.2,125600.0,7.532,7.532,7.5098,7.5246,125600.0
2014-10-21 14:10:00,10.2,10.21,10.18,10.18,151200.0,7.5246,7.532,7.5098,7.5098,151200.0
2014-10-21 14:20:00,10.18,10.19,10.17,10.19,99200.0,7.5098,7.5172,7.5025,7.5172,99200.0
2014-10-21 14:30:00,10.19,10.22,10.19,10.21,104400.0,7.5172,7.5393,7.5172,7.532,104400.0
2014-10-21 14:40:00,10.21,10.21,10.19,10.19,75200.0,7.532,7.532,7.5172,7.5172,75200.0
2014-10-21 14:50:00,10.19,10.21,10.19,10.21,122000.0,7.5172,7.532,7.5172,7.532,122000.0
2014-10-21 15:00:00,10.21,10.21,10.2,10.21,90400.0,7.532,7.532,7.5246,7.532,90400.0
2014-10-21 15:10:00,10.21,10.22,10.2,10.21,269600.0,7.532,7.5393,7.5246,7.532,269600.0
2014-10-21 15:20:00,10.21,10.23,10.21,10.22,248800.0,7.532,7.5467,7.532,7.5393,248800.0
2014-10-21 15:30:00,10.22,10.22,10.18,10.18,331600.0,7.5393,7.5393,7.5098,7.5098,331600.0
2014-10-21 15:40:00,10.18,10.21,10.18,10.2,308000.0,7.5098,7.532,7.5098,7.5246,308000.0
2014-10-21 15:50:00,10.2,10.2,10.16,10.18,1035200.0,7.5246,7.5246,7.4951,7.5098,1035200.0
2014-10-22 09:30:00,10.2,10.26,10.18,10.24,165200.0,7.5246,7.5689,7.5098,7.5541,165200.0
2014-10-22 09:40:00,10.24,10.28,10.22,10.27,334400.0,7.5541,7.5836,7.5393,7.5762,334400.0
2014-10-22 09:50:00,10.27,10.29,10.25,10.25,140400.0,7.5762,7.591,7.5615,7.5615,140400.0
2014-10-22 10:00:00,10.26,10.26,10.19,10.2,103200.0,7.5689,7.5689,7.5172,7.5246,103200.0
2014-10-22 10:10:00,10.2,10.23,10.19,10.21,140400.0,7.5246,7.5467,7.5172,7.532,140400.0
2014-10-22 10:20:00,10.21,10.22,10.2,10.2,146000.0,7.532,7.5393,7.5246,7.5246,146000.0
2014-10-22 10:30:00,10.2,10.22,10.18,10.21,118800.0,7.5246,7.5393,7.5098,7.532,118800.0
2014-10-22 10:40:00,10.21,10.21,10.18,10.18,108000.0,7.532,7.532,7.5098,7.5098,108000.0
2014-10-22 10:50:00,10.18,10.21,10.18,10.21,86800.0,7.5098,7.532,7.5098,7.532,86800.0
2014-10-22 11:00:00,10.21,10.22,10.19,10.21,122800.0,7.532,7.5393,7.5172,7.532,122800.0
2014-10-22 11:10:00,10.21,10.23,10.21,10.21,206400.0,7.532,7.5467,7.532,7.532,206400.0
2014-10-22 11:20:00,10.21,10.22,10.2,10.21,146000.0,7.532,7.5393,7.5246,7.532,146000.0
2014-10-22 11:30:00,10.21,10.22,10.2,10.21,123600.0,7.532,7.5393,7.5246,7.532,123600.0
2014-10-22 11:40:00,10.21,10.22,10.2,10.2,96800.0,7.532,7.5393,7.5246,7.5246,96800.0
2014-10-22 11:50:00,10.2,10.22,10.2,10.21,93200.0,7.5246,7.5393,7.5246,7.532,93200.0
2014-10-22 12:00:00,10.21,10.22,10.2,10.21,88400.0,7.532,7.5393,7.5246,7.532,88400.0
2014-10-22 12:10:00,10.21,10.22,10.18,10.19,91600.0,7.532,7.5393,7.5098,7.5172,91600.0
2014-10-22 12:20:00,10.19,10.19,10.17,10.18,104800.0,7.5172,7.5172,7.5025,7.5098,104800.0
2014-10-22 12:30:00,10.18,10.18,10.15,10.17,89200.0,7.5098,7.5098,7.4877,7.5025,89200.0
2014-10-22 12:40:00,10.16,10.18,10.15,10.15,96800.0,7.4951,7.5098,7.4877,7.4877,96800.0
2014-10-22 12:50:00,10.15,10.19,10.15,10.19,98800.0,7.4877,7.5172,7.4877,7.5172,98800.0
2014-10-22 13:00:00,10.2,10.24,10.2,10.24,184400.0,7.5246,7.5541,7.5246,7.5541,184400.0
2014-10-22 13:10:00,10.24,10.26,10.23,10.24,96000.0,7.5541,7.5689,7.5467,7.5541,96000.0
2014-10-22 13:20:00,10.24,10.24,10.2,10.2,85600.0,7.5541,7.5541,7.5246,7.5246,85600.0
2014-10-22 13:30:00,10.2,10.22,10.19,10.22,105200.0,7.5246,7.5393,7.5172,7.5393,105200.0
2014-10-22 13:40:00,10.22,10.24,10.21,10.23,80000.0,7.5393,7.5541,7.532,7.5467,80000.0
2014-10-22 13:50:00,10.23,10.24,10.22,10.22,79600.0,7.5467,7.5541,7.5393,7.5393,79600.0
2014-10-22 14:00:00,10.22,10.24,10.21,10.24,141600.0,7.5393,7.5541,7.532,7.5541,141600.0
2014-10-22 14:10:00,10.24,10.24,10.23,10.24,96800.0,7.5541,7.5541,7.5467,7.5541,96800.0
2014-10-22 14:20:00,10.24,10.24,10.21,10.22,119600.0,7.5541,7.5541,7.532,7.5393,119600.0
2014-10-22 14:30:00,10.22,10.22,10.2,10.21,87200.0,7.5393,7.5393,7.5246,7.532,87200.0
2014-10-22 14:40:00,10.21,10.25,10.21,10.24,156800.0,7.532,7.5615,7.532,7.5541,156800.0
2014-10-22 14:50:00,10.24,10.26,10.23,10.26,130800.0,7.5541,7.5689,7.5467,7.5689,130800.0
2014-10-22 15:00:00,10.26,10.26,10.23,10.24,168000.0,7.5689,7.5689,7.5467,7.5541,168000.0
2014-10-22 15:10:00,10.24,10.24,10.21,10.21,184000.0,7.5541,7.5541,7.532,7.532,184000.0
2014-10-22 15:20:00,10.21,10.22,10.2,10.2,135200.0,7.532,7.5393,7.5246,7.5246,135200.0
2014-10-22 15:30:00,10.2,10.21,10.18,10.18,328000.0,7.5246,7.532,7.5098,7.5098,328000.0
2014-10-22 15:40:00,10.18,10.18,10.14,10.15,337200.0,7.5098,7.5098,7.4803,7.4877,337200.0
2014-10-22 15:50:00,10.15,10.15,10.14,10.15,416000.0,7.4877,7.4877,7.4803,7.4877,416000.0
2014-10-23 09:30:00,10.21,10.24,10.19,10.22,251600.0,7.532,7.5541,7.5172,7.5393,251600.0
2014-10-23 09:40:00,10.22,10.24,10.21,10.22,86400.0,7.5393,7.5541,7.532,7.5393,86400.0
2014-10-23 09:50:00,10.23,10.25,10.21,10.24,91200.0,7.5467,7.5615,7.532,7.5541,91200.0
2014-10-23 10:00:00,10.25,10.31,10.24,10.3,252800.0,7.5615,7.6057,7.5541,7.5984,252800.0
2014-10-23 10:10:00,10.3,10.31,10.28,10.3,138800.0,7.5984,7.6057,7.5836,7.5984,138800.0
2014-10-23 10:20:00,10.3,10.31,10.29,10.3,136800.0,7.5984,7.6057,7.591,7.5984,136800.0
2014-10-23 10:30:00,10.3,10.34,10.29,10.34,138400.0,7.5984,7.6279,7.591,7.6279,138400.0
2014-10-23 10:40:00,10.34,10.4,10.33,10.39,110800.0,7.6279,7.6721,7.6205,7.6648,110800.0
2014-10-23 10:50:00,10.39,10.4,10.35,10.35,157200.0,7.6648,7.6721,7.6352,7.6352,157200.0
2014-10-23 11:00:00,10.36,10.36,10.34,10.36,62000.0,7.6426,7.6426,7.6279,7.6426,62000.0
2014-10-23 11:10:00,10.37,10.37,10.35,10.35,40800.0,7.65,7.65,7.6352,7.6352,40800.0
2014-10-23 11:20:00,10.35,10.35,10.32,10.33,152000.0,7.6352,7.6352,7.6131,7.6205,152000.0
2014-10-23 11:30:00,10.33,10.36,10.31,10.32,152000.0,7.6205,7.6426,7.6057,7.6131,152000.0
2014-10-23 11:40:00,10.32,10.33,10.32,10.33,38400.0,7.6131,7.6205,7.6131,7.6205,38400.0
2014-10-23 11:50:00,10.33,10.34,10.32,10.33,63600.0,7.6205,7.6279,7.6131,7.6205,63600.0
2014-10-23 12:00:00,10.33,10.35,10.33,10.35,70800.0,7.6205,7.6352,7.6205,7.6352,70800.0
2014-10-23 12:10:00,10.35,10.36,10.34,10.36,32800.0,7.6352,7.6426,7.6279,7.6426,32800.0
2014-10-23 12:20:00,10.35,10.37,10.35,10.37,42400.0,7.6352,7.65,7.6352,7.65,42400.0
2014-10-23 12:30:00,10.37,10.37,10.35,10.35,61200.0,7.65,7.65,7.6352,7.6352,61200.0
2014-10-23 12:40:00,10.35,10.35,10.33,10.33,68400.0,7.6352,7.6352,7.6205,7.6205,68400.0
2014-10-23 12:50:00,10.33,10.34,10.33,10.33,43600.0,7.6205,7.6279,7.6205,7.6205,43600.0
2014-10-23 13:00:00,10.33,10.35,10.31,10.31,78000.0,7.6205,7.6352,7.6057,7.6057,78000.0
2014-10-23 13:10:00,10.32,10.32,10.29,10.29,50800.0,7.6131,7.6131,7.591,7.591,50800.0
2014-10-23 13:20:00,10.3,10.31,10.29,10.31,100400.0,7.5984,7.6057,7.591,7.6057,100400.0
2014-10-23 13:30:00,10.31,10.31,10.29,10.3,72000.0,7.6057,7.6057,7.591,7.5984,72000.0
2014-10-23 13:40:00,10.3,10.32,10.3,10.31,47600.0,7.5984,7.6131,7.5984,7.6057,47600.0
2014-10-23 13:50:00,10.32,10.35,10.31,10.35,101600.0,7.6131,7.6352,7.6057,7.6352,101600.0
2014-10-23 14:00:00,10.35,10.38,10.35,10.38,83600.0,7.6352,7.6574,7.6352,7.6574,83600.0
2014-10-23 14:10:00,10.38,10.41,10.38,10.41,80800.0,7.6574,7.6795,7.6574,7.6795,80800.0
2014-10-23 14:20:00,10.41,10.41,10.39,10.4,130800.0,7.6795,7.6795,7.6648,7.6721,130800.0
2014-10-23 14:30:00,10.4,10.4,10.39,10.39,102800.0,7.6721,7.6721,7.6648,7.6648,102800.0
2014-10-23 14:40:00,10.39,10.4,10.38,10.4,102400.0,7.6648,7.6721,7.6574,7.6721,102400.0
2014-10-23 14:50:00,10.4,10.4,10.33,10.36,197200.0,7.6721,7.6721,7.6205,7.6426,197200.0
2014-10-23 15:00:00,10.35,10.35,10.31,10.33,117600.0,7.6352,7.6352,7.6057,7.6205,117600.0
2014-10-23 15:10:00,10.33,10.35,10.33,10.34,97200.0,7.6205,7.6352,7.6205,7.6279,97200.0
2014-10-23 15:20:00,10.34,10.36,10.32,10.33,137600.0,7.6279,7.6426,7.6131,7.6205,137600.0
2014-10-23 15:30:00,10.32,10.36,10.32,10.34,131600.0,7.6131,7.6426,7.6131,7.6279,131600.0
2014-10-23 15:40:00,10.34,10.34,10.33,10.33,292800.0,7.6279,7.6279,7.6205,7.6205,292800.0
2014-10-23 15:50:00,10.33,10.33,10.29,10.31,607600.0,7.6205,7.6205,7.591,7.6057,607600.0
2014-10-24 09:30:00,10.33,10.38,10.28,10.36,167200.0,7.6205,7.6574,7.5836,7.6426,167200.0
2014-10-24 09:40:00,10.36,10.38,10.35,10.37,59200.0,7.6426,7.6574,7.6352,7.65,59200.0
2014-10-24 09:50:00,10.37,10.37,10.28,10.29,78000.0,7.65,7.65,7.5836,7.591,78000.0
2014-10-24 10:00:00,10.3,10.34,10.27,10.29,126800.0,7.5984,7.6279,7.5762,7.591,126800.0
2014-10-24 10:10:00,10.3,10.36,10.29,10.35,68400.0,7.5984,7.6426,7.591,7.6352,68400.0
2014-10-24 10:20:00,10.35,10.38,10.34,10.38,68800.0,7.6352,7.6574,7.6279,7.6574,68800.0
2014-10-24 10:30:00,10.38,10.4,10.36,10.37,75200.0,7.6574,7.6721,7.6426,7.65,75200.0
2014-10-24 10:40:00,10.37,10.37,10.34,10.35,39200.0,7.65,7.65,7.6279,7.6352,39200.0
2014-10-24 10:50:00,10.35,10.37,10.35,10.36,67600.0,7.6352,7.65,7.6352,7.6426,67600.0
2014-10-24 11:00:00,10.36,10.38,10.35,10.36,82800.0,7.6426,7.6574,7.6352,7.6426,82800.0
2014-10-24 11:10:00,10.36,10.42,10.36,10.41,95200.0,7.6426,7.6869,7.6426,7.6795,95200.0
2014-10-24 11:20:00,10.41,10.43,10.4,10.42,70800.0,7.6795,7.6943,7.6721,7.6869,70800.0
2014-10-24 11:30:00,10.41,10.43,10.4,10.43,72800.0,7.6795,7.6943,7.6721,7.6943,72800.0
2014-10-24 11:40:00,10.43,10.46,10.42,10.44,86400.0,7.6943,7.7164,7.6869,7.7016,86400.0
2014-10-24 11:50:00,10.44,10.46,10.43,10.45,67600.0,7.7016,7.7164,7.6943,7.709,67600.0
2014-10-24 12:00:00,10.45,10.47,10.45,10.47,107600.0,7.709,7.7238,7.709,7.7238,107600.0
2014-10-24 12:10:00,10.47,10.49,10.47,10.48,64800.0,7.7238,7.7385,7.7238,7.7311,64800.0
2014-10-24 12:20:00,10.48,10.56,10.46,10.54,802400.0,7.7311,7.7902,7.7164,7.7754,802400.0
2014-10-24 12:30:00,10.54,10.6,10.53,10.58,209600.0,7.7754,7.8197,7.768,7.8049,209600.0
2014-10-24 12:40:00,10.59,10.6,10.53,10.53,124400.0,7.8123,7.8197,7.768,7.768,124400.0
2014-10-24 12:50:00,10.53,10.53,10.51,10.52,131200.0,7.768,7.768,7.7533,7.7607,131200.0
2014-10-24 13:00:00,10.51,10.53,10.51,10.52,94000.0,7.7533,7.768,7.7533,7.7607,94000.0
2014-10-24 13:10:00,10.52,10.52,10.48,10.48,252800.0,7.7607,7.7607,7.7311,7.7311,252800.0
2014-10-24 13:20:00,10.48,10.48,10.45,10.45,151600.0,7.7311,7.7311,7.709,7.709,151600.0
2014-10-24 13:30:00,10.45,10.49,10.44,10.49,140400.0,7.709,7.7385,7.7016,7.7385,140400.0
2014-10-24 13:40:00,10.49,10.5,10.49,10.49,91600.0,7.7385,7.7459,7.7385,7.7385,91600.0
2014-10-24 13:50:00,10.49,10.49,10.47,10.47,164000.0,7.7385,7.7385,7.7238,7.7238,164000.0
2014-10-24 14:00:00,10.48,10.49,10.46,10.48,106000.0,7.7311,7.7385,7.7164,7.7311,106000.0
2014-10-24 14:10:00,10.47,10.48,10.42,10.44,168800.0,7.7238,7.7311,7.6869,7.7016,168800.0
2014-10-24 14:20:00,10.44,10.45,10.43,10.44,83600.0,7.7016,7.709,7.6943,7.7016,83600.0
2014-10-24 14:30:00,10.44,10.48,10.44,10.47,58000.0,7.7016,7.7311,7.7016,7.7238,58000.0
2014-10-24 14:40:00,10.47,10.49,10.45,10.46,207200.0,7.7238,7.7385,7.709,7.7164,207200.0
2014-10-24 14:50:00,10.46,10.47,10.43,10.46,107600.0,7.7164,7.7238,7.6943,7.7164,107600.0
2014-10-24 15:00:00,10.47,10.47,10.46,10.47,137600.0,7.7238,7.7238,7.7164,7.7238,137600.0
2014-10-24 15:10:00,10.47,10.49,10.46,10.49,238400.0,7.7238,7.7385,7.7164,7.7385,238400.0
2014-10-24 15:20:00,10.49,10.51,10.48,10.5,369600.0,7.7385,7.7533,7.7311,7.7459,369600.0
2014-10-24 15:30:00,10.5,10.52,10.5,10.52,285200.0,7.7459,7.7607,7.7459,7.7607,285200.0
2014-10-24 15:40:00,10.52,10.53,10.51,10.52,384800.0,7.7607,7.768,7.7533,7.7607,384800.0
2014-10-24 15:50:00,10.52,10.52,10.49,10.51,634000.0,7.7607,7.7607,7.7385,7.7533,634000.0
2014-10-27 09:30:00,10.5,10.53,10.44,10.53,189200.0,7.7459,7.768,7.7016,7.768,189200.0
2014-10-27 09:40:00,10.52,10.54,10.49,10.49,102400.0,7.7607,7.7754,7.7385,7.7385,102400.0
2014-10-27 09:50:00,10.49,10.55,10.47,10.55,356800.0,7.7385,7.7828,7.7238,7.7828,356800.0
2014-10-27 10:00:00,10.55,10.55,10.47,10.49,137600.0,7.7828,7.7828,7.7238,7.7385,137600.0
2014-10-27 10:10:00,10.49,10.55,10.48,10.55,134800.0,7.7385,7.7828,7.7311,7.7828,134800.0
2014-10-27 10:20:00,10.55,10.55,10.53,10.53,87200.0,7.7828,7.7828,7.768,7.768,87200.0
2014-10-27 10:30:00,10.53,10.53,10.49,10.5,94800.0,7.768,7.768,7.7385,7.7459,94800.0
2014-10-27 10:40:00,10.49,10.56,10.49,10.55,98800.0,7.7385,7.7902,7.7385,7.7828,98800.0
2014-10-27 10:50:00,10.54,10.54,10.52,10.52,115200.0,7.7754,7.7754,7.7607,7.7607,115200.0
2014-10-27 11:00:00,10.52,10.55,10.52,10.54,111600.0,7.7607,7.7828,7.7607,7.7754,111600.0
2014-10-27 11:10:00,10.54,10.59,10.54,10.56,233200.0,7.7754,7.8123,7.7754,7.7902,233200.0
2014-10-27 11:20:00,10.56,10.58,10.55,10.57,98800.0,7.7902,7.8049,7.7828,7.7975,98800.0
2014-10-27 11:30:00,10.58,10.6,10.56,10.57,110800.0,7.8049,7.8197,7.7902,7.7975,110800.0
2014-10-27 11:40:00,10.57,10.59,10.56,10.58,106000.0,7.7975,7.8123,7.7902,7.8049,106000.0
2014-10-27 11:50:00,10.58,10.59,10.56,10.58,108000.0,7.8049,7.8123,7.7902,7.8049,108000.0
2014-10-27 12:00:00,10.57,10.6,10.57,10.59,124800.0,7.7975,7.8197,7.7975,7.8123,124800.0
2014-10-27 12:10:00,10.59,10.59,10.55,10.56,114400.0,7.8123,7.8123,7.7828,7.7902,114400.0
2014-10-27 12:20:00,10.56,10.57,10.54,10.54,73600.0,7.7902,7.7975,7.7754,7.7754,73600.0
2014-10-27 12:30:00,10.55,10.56,10.53,10.56,68400.0,7.7828,7.7902,7.768,7.7902,68400.0
2014-10-27 12:40:00,10.56,10.6,10.56,10.58,90800.0,7.7902,7.8197,7.7902,7.8049,90800.0
2014-10-27 12:50:00,10.58,10.59,10.57,10.57,106000.0,7.8049,7.8123,7.7975,7.7975,106000.0
2014-10-27 13:00:00,10.58,10.6,10.58,10.6,96400.0,7.8049,7.8197,7.8049,7.8197,96400.0
2014-10-27 13:10:00,10.59,10.61,10.59,10.61,122400.0,7.8123,7.827,7.8123,7.827,122400.0
2014-10-27 13:20:00,10.61,10.61,10.56,10.56,106000.0,7.827,7.827,7.7902,7.7902,106000.0
2014-10-27 13:30:00,10.56,10.56,10.51,10.53,256400.0,7.7902,7.7902,7.7533,7.768,256400.0
2014-10-27 13:40:00,10.52,10.52,10.5,10.52,110800.0,7.7607,7.7607,7.7459,7.7607,110800.0
2014-10-27 13:50:00,10.52,10.52,10.45,10.48,851200.0,7.7607,7.7607,7.709,7.7311,851200.0
2014-10-27 14:00:00,10.48,10.48,10.43,10.44,248400.0,7.7311,7.7311,7.6943,7.7016,248400.0
2014-10-27 14:10:00,10.44,10.46,10.41,10.46,242800.0,7.7016,7.7164,7.6795,7.7164,242800.0
2014-10-27 14:20:00,10.46,10.47,10.45,10.46,189200.0,7.7164,7.7238,7.709,7.7164,189200.0
2014-10-27 14:30:00,10.46,10.46,10.43,10.44,156800.0,7.7164,7.7164,7.6943,7.7016,156800.0
2014-10-27 14:40:00,10.44,10.45,10.41,10.42,126000.0,7.7016,7.709,7.6795,7.6869,126000.0
2014-10-27 14:50:00,10.42,10.42,10.39,10.4,127200.0,7.6869,7.6869,7.6648,7.6721,127200.0
2014-10-27 15:00:00,10.4,10.43,10.4,10.42,172000.0,7.6721,7.6943,7.6721,7.6869,172000.0
2014-10-27 15:10:00,10.42,10.43,10.42,10.43,144400.0,7.6869,7.6943,7.6869,7.6943,144400.0
2014-10-27 15:20:00,10.43,10.43,10.42,10.42,126400.0,7.6943,7.6943,7.6869,7.6869,126400.0
2014-10-27 15:30:00,10.42,10.44,10.42,10.44,188800.0,7.6869,7.7016,7.6869,7.7016,188800.0
2014-10-27 15:40:00,10.44,10.46,10.44,10.46,225200.0,7.7016,7.7164,7.7016,7.7164,225200.0
2014-10-27 15:50:00,10.46,10.47,10.44,10.45,815200.0,7.7164,7.7238,7.7016,7.709,815200.0
2014-10-28 09:30:00,10.3,10.32,9.97,10.02,1327200.0,7.5984,7.6131,7.3549,7.3918,1327200.0
2014-10-28 09:40:00,10.02,10.06,9.99,10.01,1859200.0,7.3918,7.4213,7.3697,7.3844,1859200.0
2014-10-28 09:50:00,10.01,10.08,10.01,10.08,515600.0,7.3844,7.4361,7.3844,7.4361,515600.0
2014-10-28 10:00:00,10.08,10.13,9.97,9.99,690800.0,7.4361,7.473,7.3549,7.3697,690800.0
2014-10-28 10:10:00,9.99,10.06,9.97,10.04,328400.0,7.3697,7.4213,7.3549,7.4066,328400.0
2014-10-28 10:20:00,10.04,10.04,9.96,9.98,315200.0,7.4066,7.4066,7.3475,7.3623,315200.0
2014-10-28 10:30:00,9.98,9.99,9.89,9.9,834400.0,7.3623,7.3697,7.2959,7.3033,834400.0
2014-10-28 10:40:00,9.9,9.9,9.83,9.84,652000.0,7.3033,7.3033,7.2516,7.259,652000.0
2014-10-28 10:50:00,9.85,9.93,9.83,9.91,531600.0,7.2664,7.3254,7.2516,7.3107,531600.0
2014-10-28 11:00:00,9.91,9.98,9.91,9.94,482000.0,7.3107,7.3623,7.3107,7.3328,482000.0
2014-10-28 11:10:00,9.94,9.97,9.94,9.95,279600.0,7.3328,7.3549,7.3328,7.3402,279600.0
2014-10-28 11:20:00,9.96,10.03,9.95,9.99,308000.0,7.3475,7.3992,7.3402,7.3697,308000.0
2014-10-28 11:30:00,10.0,10.02,9.95,9.96,183600.0,7.377,7.3918,7.3402,7.3475,183600.0
2014-10-28 11:40:00,9.95,9.98,9.94,9.96,198800.0,7.3402,7.3623,7.3328,7.3475,198800.0
2014-10-28 11:50:00,9.95,9.99,9.94,9.98,179200.0,7.3402,7.3697,7.3328,7.3623,179200.0
2014-10-28 12:00:00,9.98,10.04,9.98,10.04,252800.0,7.3623,7.4066,7.3623,7.4066,252800.0
2014-10-28 12:10:00,10.04,10.04,10.02,10.02,192400.0,7.4066,7.4066,7.3918,7.3918,192400.0
2014-10-28 12:20:00,10.02,10.1,10.02,10.08,248400.0,7.3918,7.4508,7.3918,7.4361,248400.0
2014-10-28 12:30:00,10.08,10.12,10.08,10.12,192800.0,7.4361,7.4656,7.4361,7.4656,192800.0
2014-10-28 12:40:00,10.12,10.13,10.11,10.11,170400.0,7.4656,7.473,7.4582,7.4582,170400.0
2014-10-28 12:50:00,10.11,10.15,10.11,10.12,292400.0,7.4582,7.4877,7.4582,7.4656,292400.0
2014-10-28 13:00:00,10.12,10.17,10.09,10.16,172800.0,7.4656,7.5025,7.4434,7.4951,172800.0
2014-10-28 13:10:00,10.17,10.18,10.13,10.13,172000.0,7.5025,7.5098,7.473,7.473,172000.0
2014-10-28 13:20:00,10.13,10.15,10.11,10.13,150000.0,7.473,7.4877,7.4582,7.473,150000.0
2014-10-28 13:30:00,10.13,10.17,10.12,10.16,105600.0,7.473,7.5025,7.4656,7.4951,105600.0
2014-10-28 13:40:00,10.17,10.21,10.16,10.19,287600.0,7.5025,7.532,7.4951,7.5172,287600.0
2014-10-28 13:50:00,10.19,10.19,10.15,10.16,168400.0,7.5172,7.5172,7.4877,7.4951,168400.0
2014-10-28 14:00:00,10.16,10.17,10.12,10.16,292000.0,7.4951,7.5025,7.4656,7.4951,292000.0
2014-10-28 14:10:00,10.16,10.17,10.15,10.15,201600.0,7.4951,7.5025,7.4877,7.4877,201600.0
2014-10-28 14:20:00,10.15,10.2,10.15,10.18,120000.0,7.4877,7.5246,7.4877,7.5098,120000.0
2014-10-28 14:30:00,10.18,10.2,10.18,10.19,128800.0,7.5098,7.5246,7.5098,7.5172,128800.0
2014-10-28 14:40:00,10.19,10.23,10.19,10.21,156400.0,7.5172,7.5467,7.5172,7.532,156400.0
2014-10-28 14:50:00,10.22,10.24,10.2,10.24,130800.0,7.5393,7.5541,7.5246,7.5541,130800.0
2014-10-28 15:00:00,10.24,10.24,10.23,10.23,246400.0,7.5541,7.5541,7.5467,7.5467,246400.0
2014-10-28 15:10:00,10.23,10.24,10.23,10.23,174000.0,7.5467,7.5541,7.5467,7.5467,174000.0
2014-10-28 15:20:00,10.23,10.24,10.22,10.24,182800.0,7.5467,7.5541,7.5393,7.5541,182800.0
2014-10-28 15:30:00,10.23,10.27,10.23,10.25,313600.0,7.5467,7.5762,7.5467,7.5615,313600.0
2014-10-28 15:40:00,10.25,10.25,10.23,10.24,364400.0,7.5615,7.5615,7.5467,7.5541,364400.0
2014-10-28 15:50:00,10.23,10.25,10.23,10.25,482400.0,7.5467,7.5615,7.5467,7.5615,482400.0
2014-10-29 09:30:00,10.26,10.31,10.21,10.3,336800.0,7.5689,7.6057,7.532,7.5984,336800.0
2014-10-29 09:40:00,10.3,10.42,10.29,10.41,439200.0,7.5984,7.6869,7.591,7.6795,439200.0
2014-10-29 09:50:00,10.4,10.46,10.38,10.44,134400.0,7.6721,7.7164,7.6574,7.7016,134400.0
2014-10-29 10:00:00,10.44,10.45,10.35,10.37,176000.0,7.7016,7.709,7.6352,7.65,176000.0
2014-10-29 10:10:00,10.38,10.41,10.35,10.41,100400.0,7.6574,7.6795,7.6352,7.6795,100400.0
2014-10-29 10:20:00,10.41,10.41,10.35,10.36,136000.0,7.6795,7.6795,7.6352,7.6426,136000.0
2014-10-29 10:30:00,10.35,10.38,10.34,10.34,188000.0,7.6352,7.6574,7.6279,7.6279,188000.0
2014-10-29 10:40:00,10.34,10.36,10.32,10.34,124000.0,7.6279,7.6426,7.6131,7.6279,124000.0
2014-10-29 10:50:00,10.34,10.35,10.33,10.35,75200.0,7.6279,7.6352,7.6205,7.6352,75200.0
2014-10-29 11:00:00,10.35,10.43,10.35,10.41,116400.0,7.6352,7.6943,7.6352,7.6795,116400.0
2014-10-29 11:10:00,10.41,10.44,10.41,10.41,138000.0,7.6795,7.7016,7.6795,7.6795,138000.0
2014-10-29 11:20:00,10.41,10.45,10.41,10.43,93200.0,7.6795,7.709,7.6795,7.6943,93200.0
2014-10-29 11:30:00,10.43,10.44,10.42,10.43,114000.0,7.6943,7.7016,7.6869,7.6943,114000.0
2014-10-29 11:40:00,10.42,10.43,10.38,10.4,148800.0,7.6869,7.6943,7.6574,7.6721,148800.0
2014-10-29 11:50:00,10.4,10.41,10.38,10.4,83600.0,7.6721,7.6795,7.6574,7.6721,83600.0
2014-10-29 12:00:00,10.4,10.4,10.35,10.38,101600.0,7.6721,7.6721,7.6352,7.6574,101600.0
2014-10-29 12:10:00,10.38,10.4,10.38,10.39,80400.0,7.6574,7.6721,7.6574,7.6648,80400.0
2014-10-29 12:20:00,10.38,10.4,10.38,10.39,79600.0,7.6574,7.6721,7.6574,7.6648,79600.0
2014-10-29 12:30:00,10.39,10.41,10.38,10.4,39600.0,7.6648,7.6795,7.6574,7.6721,39600.0
2014-10-29 12:40:00,10.4,10.4,10.36,10.36,94400.0,7.6721,7.6721,7.6426,7.6426,94400.0
2014-10-29 12:50:00,10.36,10.4,10.36,10.38,85200.0,7.6426,7.6721,7.6426,7.6574,85200.0
2014-10-29 13:00:00,10.38,10.38,10.35,10.37,124800.0,7.6574,7.6574,7.6352,7.65,124800.0
2014-10-29 13:10:00,10.37,10.37,10.35,10.37,75600.0,7.65,7.65,7.6352,7.65,75600.0
2014-10-29 13:20:00,10.37,10.4,10.36,10.4,60000.0,7.65,7.6721,7.6426,7.6721,60000.0
2014-10-29 13:30:00,10.4,10.4,10.37,10.38,72400.0,7.6721,7.6721,7.65,7.6574,72400.0
2014-10-29 13:40:00,10.37,10.39,10.36,10.39,54400.0,7.65,7.6648,7.6426,7.6648,54400.0
2014-10-29 13:50:00,10.38,10.42,10.38,10.42,58800.0,7.6574,7.6869,7.6574,7.6869,58800.0
2014-10-29 14:00:00,10.42,10.42,10.37,10.4,142400.0,7.6869,7.6869,7.65,7.6721,142400.0
2014-10-29 14:10:00,10.4,10.42,10.33,10.36,137200.0,7.6721,7.6869,7.6205,7.6426,137200.0
2014-10-29 14:20:00,10.36,10.41,10.36,10.39,74000.0,7.6426,7.6795,7.6426,7.6648,74000.0
2014-10-29 14:30:00,10.4,10.4,10.36,10.39,151600.0,7.6721,7.6721,7.6426,7.6648,151600.0
2014-10-29 14:40:00,10.39,10.4,10.33,10.35,91200.0,7.6648,7.6721,7.6205,7.6352,91200.0
2014-10-29 14:50:00,10.34,10.38,10.33,10.37,100000.0,7.6279,7.6574,7.6205,7.65,100000.0
2014-10-29 15:00:00,10.37,10.37,10.31,10.31,134400.0,7.65,7.65,7.6057,7.6057,134400.0
2014-10-29 15:10:00,10.32,10.35,10.3,10.35,137200.0,7.6131,7.6352,7.5984,7.6352,137200.0
2014-10-29 15:20:00,10.35,10.36,10.33,10.35,100400.0,7.6352,7.6426,7.6205,7.6352,100400.0
2014-10-29 15:30:00,10.36,10.4,10.35,10.39,147200.0,7.6426,7.6721,7.6352,7.6648,147200.0
2014-10-29 15:40:00,10.39,10.41,10.39,10.4,157600.0,7.6648,7.6795,7.6648,7.6721,157600.0
2014-10-29 15:50:00,10.4,10.4,10.38,10.38,362400.0,7.6721,7.6721,7.6574,7.6574,362400.0
2014-10-30 09:30:00,10.35,10.46,10.35,10.43,188000.0,7.6352,7.7164,7.6352,7.6943,188000.0
2014-10-30 09:40:00,10.43,10.48,10.38,10.48,124000.0,7.6943,7.7311,7.6574,7.7311,124000.0
2014-10-30 09:50:00,10.48,10.51,10.43,10.43,142000.0,7.7311,7.7533,7.6943,7.6943,142000.0
2014-10-30 10:00:00,10.43,10.46,10.41,10.43,98400.0,7.6943,7.7164,7.6795,7.6943,98400.0
2014-10-30 10:10:00,10.42,10.44,10.4,10.43,98800.0,7.6869,7.7016,7.6721,7.6943,98800.0
2014-10-30 10:20:00,10.43,10.44,10.41,10.43,68400.0,7.6943,7.7016,7.6795,7.6943,68400.0
2014-10-30 10:30:00,10.42,10.43,10.37,10.38,83600.0,7.6869,7.6943,7.65,7.6574,83600.0
2014-10-30 10:40:00,10.38,10.38,10.36,10.37,74800.0,7.6574,7.6574,7.6426,7.65,74800.0
2014-10-30 10:50:00,10.37,10.42,10.37,10.41,66800.0,7.65,7.6869,7.65,7.6795,66800.0
2014-10-30 11:00:00,10.42,10.42,10.4,10.4,73200.0,7.6869,7.6869,7.6721,7.6721,73200.0
2014-10-30 11:10:00,10.4,10.43,10.4,10.42,48000.0,7.6721,7.6943,7.6721,7.6869,48000.0
2014-10-30 11:20:00,10.42,10.43,10.41,10.43,65200.0,7.6869,7.6943,7.6795,7.6943,65200.0
2014-10-30 11:30:00,10.43,10.45,10.42,10.45,74400.0,7.6943,7.709,7.6869,7.709,74400.0
2014-10-30 11:40:00,10.45,10.48,10.44,10.45,158000.0,7.709,7.7311,7.7016,7.709,158000.0
2014-10-30 11:50:00,10.45,10.47,10.43,10.47,55200.0,7.709,7.7238,7.6943,7.7238,55200.0
2014-10-30 12:00:00,10.47,10.49,10.46,10.49,55600.0,7.7238,7.7385,7.7164,7.7385,55600.0
2014-10-30 12:10:00,10.49,10.51,10.48,10.5,68400.0,7.7385,7.7533,7.7311,7.7459,68400.0
2014-10-30 12:20:00,10.5,10.53,10.49,10.52,84400.0,7.7459,7.768,7.7385,7.7607,84400.0
2014-10-30 12:30:00,10.52,10.55,10.51,10.53,95200.0,7.7607,7.7828,7.7533,7.768,95200.0
2014-10-30 12:40:00,10.52,10.53,10.51,10.51,103600.0,7.7607,7.768,7.7533,7.7533,103600.0
2014-10-30 12:50:00,10.5,10.52,10.49,10.52,66400.0,7.7459,7.7607,7.7385,7.7607,66400.0
2014-10-30 13:00:00,10.52,10.55,10.52,10.55,88000.0,7.7607,7.7828,7.7607,7.7828,88000.0
2014-10-30 13:10:00,10.55,10.59,10.55,10.56,91600.0,7.7828,7.8123,7.7828,7.7902,91600.0
2014-10-30 13:20:00,10.56,10.58,10.56,10.56,30000.0,7.7902,7.8049,7.7902,7.7902,30000.0
2014-10-30 13:30:00,10.56,10.56,10.53,10.54,84400.0,7.7902,7.7902,7.768,7.7754,84400.0
2014-10-30 13:40:00,10.54,10.55,10.51,10.52,213200.0,7.7754,7.7828,7.7533,7.7607,213200.0
2014-10-30 13:50:00,10.52,10.55,10.51,10.53,77600.0,7.7607,7.7828,7.7533,7.768,77600.0
2014-10-30 14:00:00,10.52,10.53,10.5,10.52,128000.0,7.7607,7.768,7.7459,7.7607,128000.0
2014-10-30 14:10:00,10.52,10.55,10.52,10.52,112800.0,7.7607,7.7828,7.7607,7.7607,112800.0
2014-10-30 14:20:00,10.52,10.53,10.5,10.53,88400.0,7.7607,7.768,7.7459,7.768,88400.0
2014-10-30 14:30:00,10.53,10.53,10.49,10.49,160400.0,7.768,7.768,7.7385,7.7385,160400.0
2014-10-30 14:40:00,10.5,10.52,10.48,10.48,136400.0,7.7459,7.7607,7.7311,7.7311,136400.0
2014-10-30 14:50:00,10.48,10.49,10.47,10.49,108800.0,7.7311,7.7385,7.7238,7.7385,108800.0
2014-10-30 15:00:00,10.49,10.52,10.49,10.5,159600.0,7.7385,7.7607,7.7385,7.7459,159600.0
2014-10-30 15:10:00,10.51,10.52,10.49,10.5,141600.0,7.7533,7.7607,7.7385,7.7459,141600.0
2014-10-30 15:20:00,10.5,10.52,10.48,10.5,152800.0,7.7459,7.7607,7.7311,7.7459,152800.0
2014-10-30 15:30:00,10.5,10.51,10.49,10.51,184000.0,7.7459,7.7533,7.7385,7.7533,184000.0
2014-10-30 15:40:00,10.51,10.52,10.5,10.51,392400.0,7.7533,7.7607,7.7459,7.7533,392400.0
2014-10-30 15:50:00,10.51,10.54,10.51,10.52,803600.0,7.7533,7.7754,7.7533,7.7607,803600.0
2014-10-31 09:30:00,10.63,10.74,10.63,10.74,234400.0,7.8418,7.923,7.8418,7.923,234400.0
2014-10-31 09:40:00,10.74,10.74,10.7,10.72,127600.0,7.923,7.923,7.8934,7.9082,127600.0
2014-10-31 09:50:00,10.73,10.73,10.7,10.72,89200.0,7.9156,7.9156,7.8934,7.9082,89200.0
2014-10-31 10:00:00,10.72,10.74,10.72,10.72,109200.0,7.9082,7.923,7.9082,7.9082,109200.0
2014-10-31 10:10:00,10.72,10.77,10.72,10.76,132000.0,7.9082,7.9451,7.9082,7.9377,132000.0
2014-10-31 10:20:00,10.77,10.81,10.77,10.8,129200.0,7.9451,7.9746,7.9451,7.9672,129200.0
2014-10-31 10:30:00,10.81,10.83,10.8,10.82,158400.0,7.9746,7.9893,7.9672,7.982,158400.0
2014-10-31 10:40:00,10.83,10.84,10.82,10.82,136400.0,7.9893,7.9967,7.982,7.982,136400.0
2014-10-31 10:50:00,10.82,10.85,10.82,10.85,124400.0,7.982,8.0041,7.982,8.0041,124400.0
2014-10-31 11:00:00,10.85,10.92,10.84,10.87,306400.0,8.0041,8.0557,7.9967,8.0189,306400.0
2014-10-31 11:10:00,10.87,10.92,10.86,10.9,265200.0,8.0189,8.0557,8.0115,8.041,265200.0
2014-10-31 11:20:00,10.9,10.96,10.9,10.93,330000.0,8.041,8.0852,8.041,8.0631,330000.0
2014-10-31 11:30:00,10.92,10.92,10.85,10.88,266800.0,8.0557,8.0557,8.0041,8.0262,266800.0
2014-10-31 11:40:00,10.89,10.92,10.88,10.92,158800.0,8.0336,8.0557,8.0262,8.0557,158800.0
2014-10-31 11:50:00,10.91,10.91,10.88,10.89,126400.0,8.0484,8.0484,8.0262,8.0336,126400.0
2014-10-31 12:00:00,10.9,10.94,10.87,10.92,369600.0,8.041,8.0705,8.0189,8.0557,369600.0
2014-10-31 12:10:00,10.92,10.94,10.88,10.94,216000.0,8.0557,8.0705,8.0262,8.0705,216000.0
2014-10-31 12:20:00,10.93,10.97,10.93,10.96,250800.0,8.0631,8.0926,8.0631,8.0852,250800.0
2014-10-31 12:30:00,10.96,10.97,10.91,10.94,398400.0,8.0852,8.0926,8.0484,8.0705,398400.0
2014-10-31 12:40:00,10.94,10.94,10.88,10.9,304800.0,8.0705,8.0705,8.0262,8.041,304800.0
2014-10-31 12:50:00,10.9,10.9,10.87,10.87,154400.0,8.041,8.041,8.0189,8.0189,154400.0
2014-10-31 13:00:00,10.87,10.88,10.84,10.84,209600.0,8.0189,8.0262,7.9967,7.9967,209600.0
2014-10-31 13:10:00,10.85,10.85,10.83,10.85,101200.0,8.0041,8.0041,7.9893,8.0041,101200.0
2014-10-31 13:20:00,10.85,10.87,10.83,10.85,128800.0,8.0041,8.0189,7.9893,8.0041,128800.0
2014-10-31 13:30:00,10.85,10.85,10.84,10.85,128800.0,8.0041,8.0041,7.9967,8.0041,128800.0
2014-10-31 13:40:00,10.85,10.87,10.85,10.87,108400.0,8.0041,8.0189,8.0041,8.0189,108400.0
2014-10-31 13:50:00,10.87,10.87,10.85,10.87,113200.0,8.0189,8.0189,8.0041,8.0189,113200.0
2014-10-31 14:00:00,10.87,10.88,10.83,10.83,160800.0,8.0189,8.0262,7.9893,7.9893,160800.0
2014-10-31 14:10:00,10.84,10.84,10.74,10.74,344800.0,7.9967,7.9967,7.923,7.923,344800.0
2014-10-31 14:20:00,10.74,10.78,10.74,10.77,230800.0,7.923,7.9525,7.923,7.9451,230800.0
2014-10-31 14:30:00,10.77,10.78,10.74,10.75,343200.0,7.9451,7.9525,7.923,7.9303,343200.0
2014-10-31 14:40:00,10.75,10.75,10.71,10.73,199600.0,7.9303,7.9303,7.9008,7.9156,199600.0
2014-10-31 14:50:00,10.73,10.73,10.68,10.71,256800.0,7.9156,7.9156,7.8787,7.9008,256800.0
2014-10-31 15:00:00,10.71,10.72,10.69,10.69,223600.0,7.9008,7.9082,7.8861,7.8861,223600.0
2014-10-31 15:10:00,10.69,10.72,10.68,10.71,180400.0,7.8861,7.9082,7.8787,7.9008,180400.0
2014-10-31 15:20:00,10.71,10.72,10.69,10.71,272400.0,7.9008,7.9082,7.8861,7.9008,272400.0
2014-10-31 15:30:00,10.71,10.73,10.71,10.73,351200.0,7.9008,7.9156,7.9008,7.9156,351200.0
2014-10-31 15:40:00,10.73,10.74,10.7,10.7,630000.0,7.9156,7.923,7.8934,7.8934,630000.0
2014-10-31 15:50:00,10.71,10.72,10.68,10.68,1389200.0,7.9008,7.9082,7.8787,7.8787,1389200.0
2014-11-03 09:30:00,10.69,10.72,10.63,10.65,230800.0,7.8861,7.9082,7.8418,7.8566,230800.0
2014-11-03 09:40:00,10.65,10.67,10.6,10.61,161200.0,7.8566,7.8713,7.8197,7.827,161200.0
2014-11-03 09:50:00,10.61,10.69,10.61,10.67,153600.0,7.827,7.8861,7.827,7.8713,153600.0
2014-11-03 10:00:00,10.68,10.72,10.67,10.69,101200.0,7.8787,7.9082,7.8713,7.8861,101200.0
2014-11-03 10:10:00,10.69,10.7,10.66,10.7,116800.0,7.8861,7.8934,7.8639,7.8934,116800.0
2014-11-03 10:20:00,10.69,10.73,10.68,10.72,126000.0,7.8861,7.9156,7.8787,7.9082,126000.0
2014-11-03 10:30:00,10.72,10.77,10.72,10.74,195600.0,7.9082,7.9451,7.9082,7.923,195600.0
2014-11-03 10:40:00,10.73,10.75,10.73,10.73,125200.0,7.9156,7.9303,7.9156,7.9156,125200.0
2014-11-03 10:50:00,10.74,10.75,10.72,10.74,199600.0,7.923,7.9303,7.9082,7.923,199600.0
2014-11-03 11:00:00,10.74,10.77,10.74,10.77,191200.0,7.923,7.9451,7.923,7.9451,191200.0
2014-11-03 11:10:00,10.76,10.76,10.71,10.72,110400.0,7.9377,7.9377,7.9008,7.9082,110400.0
2014-11-03 11:20:00,10.72,10.72,10.7,10.71,86800.0,7.9082,7.9082,7.8934,7.9008,86800.0
2014-11-03 11:30:00,10.71,10.76,10.71,10.75,121600.0,7.9008,7.9377,7.9008,7.9303,121600.0
2014-11-03 11:40:00,10.75,10.78,10.74,10.76,79200.0,7.9303,7.9525,7.923,7.9377,79200.0
2014-11-03 11:50:00,10.76,10.76,10.73,10.73,180000.0,7.9377,7.9377,7.9156,7.9156,180000.0
2014-11-03 12:00:00,10.73,10.74,10.73,10.74,46800.0,7.9156,7.923,7.9156,7.923,46800.0
2014-11-03 12:10:00,10.75,10.75,10.74,10.75,183200.0,7.9303,7.9303,7.923,7.9303,183200.0
2014-11-03 12:20:00,10.75,10.77,10.75,10.76,122400.0,7.9303,7.9451,7.9303,7.9377,122400.0
2014-11-03 12:30:00,10.76,10.76,10.75,10.76,173600.0,7.9377,7.9377,7.9303,7.9377,173600.0
2014-11-03 12:40:00,10.76,10.76,10.76,10.76,36000.0,7.9377,7.9377,7.9377,7.9377,36000.0
2014-11-03 12:50:00,10.76,10.78,10.76,10.78,130800.0,7.9377,7.9525,7.9377,7.9525,130800.0
2014-11-03 13:00:00,10.79,10.79,10.77,10.78,61600.0,7.9598,7.9598,7.9451,7.9525,61600.0
2014-11-03 13:10:00,10.78,10.78,10.76,10.76,196000.0,7.9525,7.9525,7.9377,7.9377,196000.0
2014-11-03 13:20:00,10.76,10.76,10.7,10.71,154800.0,7.9377,7.9377,7.8934,7.9008,154800.0
2014-11-03 13:30:00,10.71,10.72,10.7,10.72,178800.0,7.9008,7.9082,7.8934,7.9082,178800.0
2014-11-03 13:40:00,10.71,10.72,10.7,10.71,98000.0,7.9008,7.9082,7.8934,7.9008,98000.0
2014-11-03 13:50:00,10.7,10.72,10.7,10.72,93600.0,7.8934,7.9082,7.8934,7.9082,93600.0
2014-11-03 14:00:00,10.72,10.72,10.68,10.68,80400.0,7.9082,7.9082,7.8787,7.8787,80400.0
2014-11-03 14:10:00,10.68,10.69,10.68,10.69,74400.0,7.8787,7.8861,7.8787,7.8861,74400.0
2014-11-03 14:20:00,10.69,10.7,10.68,10.69,64400.0,7.8861,7.8934,7.8787,7.8861,64400.0
2014-11-03 14:30:00,10.68,10.69,10.66,10.68,72800.0,7.8787,7.8861,7.8639,7.8787,72800.0
2014-11-03 14:40:00,10.68,10.69,10.67,10.69,94000.0,7.8787,7.8861,7.8713,7.8861,94000.0
2014-11-03 14:50:00,10.69,10.69,10.68,10.69,64800.0,7.8861,7.8861,7.8787,7.8861,64800.0
2014-11-03 15:00:00,10.69,10.7,10.68,10.7,122400.0,7.8861,7.8934,7.8787,7.8934,122400.0
2014-11-03 15:10:00,10.7,10.7,10.68,10.7,114800.0,7.8934,7.8934,7.8787,7.8934,114800.0
2014-11-03 15:20:00,10.7,10.7,10.67,10.67,84800.0,7.8934,7.8934,7.8713,7.8713,84800.0
2014-11-03 15:30:00,10.67,10.68,10.67,10.68,95200.0,7.8713,7.8787,7.8713,7.8787,95200.0
2014-11-03 15:40:00,10.69,10.69,10.67,10.67,120400.0,7.8861,7.8861,7.8713,7.8713,120400.0
2014-11-03 15:50:00,10.68,10.69,10.67,10.68,305600.0,7.8787,7.8861,7.8713,7.8787,305600.0
2014-11-04 09:30:00,10.63,10.68,10.63,10.65,132000.0,7.8418,7.8787,7.8418,7.8566,132000.0
2014-11-04 09:40:00,10.65,10.66,10.61,10.62,78800.0,7.8566,7.8639,7.827,7.8344,78800.0
2014-11-04 09:50:00,10.62,10.62,10.59,10.6,192400.0,7.8344,7.8344,7.8123,7.8197,192400.0
2014-11-04 10:00:00,10.6,10.61,10.59,10.61,227200.0,7.8197,7.827,7.8123,7.827,227200.0
2014-11-04 10:10:00,10.61,10.63,10.6,10.62,163200.0,7.827,7.8418,7.8197,7.8344,163200.0
2014-11-04 10:20:00,10.62,10.64,10.61,10.61,112400.0,7.8344,7.8492,7.827,7.827,112400.0
2014-11-04 10:30:00,10.62,10.63,10.6,10.6,142400.0,7.8344,7.8418,7.8197,7.8197,142400.0
2014-11-04 10:40:00,10.6,10.61,10.59,10.59,97200.0,7.8197,7.827,7.8123,7.8123,97200.0
2014-11-04 10:50:00,10.58,10.6,10.53,10.54,173600.0,7.8049,7.8197,7.768,7.7754,173600.0
2014-11-04 11:00:00,10.53,10.59,10.53,10.59,90400.0,7.768,7.8123,7.768,7.8123,90400.0
2014-11-04 11:10:00,10.59,10.63,10.59,10.62,57600.0,7.8123,7.8418,7.8123,7.8344,57600.0
2014-11-04 11:20:00,10.62,10.65,10.62,10.65,55200.0,7.8344,7.8566,7.8344,7.8566,55200.0
2014-11-04 11:30:00,10.65,10.65,10.62,10.62,103200.0,7.8566,7.8566,7.8344,7.8344,103200.0
2014-11-04 11:40:00,10.62,10.62,10.61,10.61,76000.0,7.8344,7.8344,7.827,7.827,76000.0
2014-11-04 11:50:00,10.61,10.62,10.6,10.6,72400.0,7.827,7.8344,7.8197,7.8197,72400.0
2014-11-04 12:00:00,10.61,10.62,10.6,10.62,41600.0,7.827,7.8344,7.8197,7.8344,41600.0
2014-11-04 12:10:00,10.63,10.63,10.62,10.62,38800.0,7.8418,7.8418,7.8344,7.8344,38800.0
2014-11-04 12:20:00,10.61,10.62,10.61,10.62,31600.0,7.827,7.8344,7.827,7.8344,31600.0
2014-11-04 12:30:00,10.61,10.62,10.6,10.61,32400.0,7.827,7.8344,7.8197,7.827,32400.0
2014-11-04 12:40:00,10.61,10.65,10.61,10.65,43200.0,7.827,7.8566,7.827,7.8566,43200.0
2014-11-04 12:50:00,10.64,10.69,10.64,10.65,198800.0,7.8492,7.8861,7.8492,7.8566,198800.0
2014-11-04 13:00:00,10.65,10.66,10.63,10.65,69600.0,7.8566,7.8639,7.8418,7.8566,69600.0
2014-11-04 13:10:00,10.65,10.65,10.64,10.65,42400.0,7.8566,7.8566,7.8492,7.8566,42400.0
2014-11-04 13:20:00,10.65,10.65,10.64,10.65,50400.0,7.8566,7.8566,7.8492,7.8566,50400.0
2014-11-04 13:30:00,10.65,10.65,10.64,10.64,36800.0,7.8566,7.8566,7.8492,7.8492,36800.0
2014-11-04 13:40:00,10.64,10.67,10.64,10.66,46000.0,7.8492,7.8713,7.8492,7.8639,46000.0
2014-11-04 13:50:00,10.66,10.7,10.66,10.69,57600.0,7.8639,7.8934,7.8639,7.8861,57600.0
2014-11-04 14:00:00,10.7,10.7,10.68,10.69,38400.0,7.8934,7.8934,7.8787,7.8861,38400.0
2014-11-04 14:10:00,10.69,10.69,10.67,10.67,26400.0,7.8861,7.8861,7.8713,7.8713,26400.0
2014-11-04 14:20:00,10.67,10.67,10.65,10.66,42400.0,7.8713,7.8713,7.8566,7.8639,42400.0
2014-11-04 14:30:00,10.65,10.65,10.63,10.64,27200.0,7.8566,7.8566,7.8418,7.8492,27200.0
2014-11-04 14:40:00,10.64,10.64,10.62,10.63,41200.0,7.8492,7.8492,7.8344,7.8418,41200.0
2014-11-04 14:50:00,10.63,10.67,10.63,10.67,74000.0,7.8418,7.8713,7.8418,7.8713,74000.0
2014-11-04 15:00:00,10.67,10.68,10.67,10.67,52400.0,7.8713,7.8787,7.8713,7.8713,52400.0
2014-11-04 15:10:00,10.67,10.67,10.65,10.65,58000.0,7.8713,7.8713,7.8566,7.8566,58000.0
2014-11-04 15:20:00,10.66,10.68,10.66,10.67,191600.0,7.8639,7.8787,7.8639,7.8713,191600.0
2014-11-04 15:30:00,10.66,10.67,10.65,10.65,97200.0,7.8639,7.8713,7.8566,7.8566,97200.0
2014-11-04 15:40:00,10.65,10.69,10.65,10.69,128400.0,7.8566,7.8861,7.8566,7.8861,128400.0
2014-11-04 15:50:00,10.69,10.69,10.67,10.68,243200.0,7.8861,7.8861,7.8713,7.8787,243200.0
2014-11-05 09:30:00,10.88,10.96,10.78,10.85,375200.0,8.0262,8.0852,7.9525,8.0041,375200.0
2014-11-05 09:40:00,10.85,10.85,10.72,10.76,156000.0,8.0041,8.0041,7.9082,7.9377,156000.0
2014-11-05 09:50:00,10.76,10.76,10.72,10.72,59600.0,7.9377,7.9377,7.9082,7.9082,59600.0
2014-11-05 10:00:00,10.72,10.74,10.72,10.72,166400.0,7.9082,7.923,7.9082,7.9082,166400.0
2014-11-05 10:10:00,10.73,10.76,10.72,10.73,126400.0,7.9156,7.9377,7.9082,7.9156,126400.0
2014-11-05 10:20:00,10.73,10.74,10.72,10.74,65200.0,7.9156,7.923,7.9082,7.923,65200.0
2014-11-05 10:30:00,10.74,10.74,10.7,10.71,106400.0,7.923,7.923,7.8934,7.9008,106400.0
2014-11-05 10:40:00,10.71,10.74,10.71,10.74,130000.0,7.9008,7.923,7.9008,7.923,130000.0
2014-11-05 10:50:00,10.74,10.77,10.74,10.77,76800.0,7.923,7.9451,7.923,7.9451,76800.0
2014-11-05 11:00:00,10.77,10.83,10.77,10.83,184400.0,7.9451,7.9893,7.9451,7.9893,184400.0
2014-11-05 11:10:00,10.83,10.84,10.79,10.79,43200.0,7.9893,7.9967,7.9598,7.9598,43200.0
2014-11-05 11:20:00,10.79,10.8,10.77,10.79,67200.0,7.9598,7.9672,7.9451,7.9598,67200.0
2014-11-05 11:30:00,10.79,10.8,10.77,10.78,59200.0,7.9598,7.9672,7.9451,7.9525,59200.0
2014-11-05 11:40:00,10.78,10.79,10.78,10.78,50000.0,7.9525,7.9598,7.9525,7.9525,50000.0
2014-11-05 11:50:00,10.78,10.79,10.75,10.77,192400.0,7.9525,7.9598,7.9303,7.9451,192400.0
2014-11-05 12:00:00,10.77,10.77,10.73,10.74,277200.0,7.9451,7.9451,7.9156,7.923,277200.0
2014-11-05 12:10:00,10.74,10.74,10.71,10.72,81200.0,7.923,7.923,7.9008,7.9082,81200.0
2014-11-05 12:20:00,10.72,10.72,10.7,10.72,104800.0,7.9082,7.9082,7.8934,7.9082,104800.0
2014-11-05 12:30:00,10.72,10.75,10.72,10.73,75600.0,7.9082,7.9303,7.9082,7.9156,75600.0
2014-11-05 12:40:00,10.73,10.74,10.69,10.69,79600.0,7.9156,7.923,7.8861,7.8861,79600.0
2014-11-05 12:50:00,10.69,10.7,10.68,10.69,67200.0,7.8861,7.8934,7.8787,7.8861,67200.0
2014-11-05 13:00:00,10.69,10.71,10.68,10.71,77600.0,7.8861,7.9008,7.8787,7.9008,77600.0
2014-11-05 13:10:00,10.71,10.73,10.71,10.72,114000.0,7.9008,7.9156,7.9008,7.9082,114000.0
2014-11-05 13:20:00,10.72,10.74,10.69,10.74,74800.0,7.9082,7.923,7.8861,7.923,74800.0
2014-11-05 13:30:00,10.74,10.74,10.71,10.71,54400.0,7.923,7.923,7.9008,7.9008,54400.0
2014-11-05 13:40:00,10.71,10.72,10.7,10.72,53200.0,7.9008,7.9082,7.8934,7.9082,53200.0
2014-11-05 13:50:00,10.72,10.75,10.72,10.74,76000.0,7.9082,7.9303,7.9082,7.923,76000.0
2014-11-05 14:00:00,10.74,10.75,10.74,10.74,87200.0,7.923,7.9303,7.923,7.923,87200.0
2014-11-05 14:10:00,10.74,10.75,10.74,10.75,72800.0,7.923,7.9303,7.923,7.9303,72800.0
2014-11-05 14:20:00,10.74,10.75,10.74,10.74,99200.0,7.923,7.9303,7.923,7.923,99200.0
2014-11-05 14:30:00,10.74,10.74,10.72,10.72,123200.0,7.923,7.923,7.9082,7.9082,123200.0
2014-11-05 14:40:00,10.73,10.73,10.72,10.72,59600.0,7.9156,7.9156,7.9082,7.9082,59600.0
2014-11-05 14:50:00,10.72,10.74,10.72,10.74,72400.0,7.9082,7.923,7.9082,7.923,72400.0
2014-11-05 15:00:00,10.74,10.75,10.73,10.73,65200.0,7.923,7.9303,7.9156,7.9156,65200.0
2014-11-05 15:10:00,10.73,10.74,10.72,10.73,69200.0,7.9156,7.923,7.9082,7.9156,69200.0
2014-11-05 15:20:00,10.73,10.73,10.72,10.72,77200.0,7.9156,7.9156,7.9082,7.9082,77200.0
2014-11-05 15:30:00,10.72,10.74,10.71,10.73,75200.0,7.9082,7.923,7.9008,7.9156,75200.0
2014-11-05 15:40:00,10.73,10.75,10.73,10.75,258000.0,7.9156,7.9303,7.9156,7.9303,258000.0
2014-11-05 15:50:00,10.75,10.77,10.75,10.76,511200.0,7.9303,7.9451,7.9303,7.9377,511200.0
2014-11-06 09:30:00,10.76,10.94,10.76,10.89,220800.0,7.9377,8.0705,7.9377,8.0336,220800.0
2014-11-06 09:40:00,10.88,10.94,10.81,10.9,178400.0,8.0262,8.0705,7.9746,8.041,178400.0
2014-11-06 09:50:00,10.9,10.92,10.85,10.89,120000.0,8.041,8.0557,8.0041,8.0336,120000.0
2014-11-06 10:00:00,10.88,10.9,10.86,10.88,128000.0,8.0262,8.041,8.0115,8.0262,128000.0
2014-11-06 10:10:00,10.89,10.9,10.84,10.85,316000.0,8.0336,8.041,7.9967,8.0041,316000.0
2014-11-06 10:20:00,10.85,10.88,10.82,10.88,838400.0,8.0041,8.0262,7.982,8.0262,838400.0
2014-11-06 10:30:00,10.88,10.88,10.86,10.88,136800.0,8.0262,8.0262,8.0115,8.0262,136800.0
2014-11-06 10:40:00,10.88,10.88,10.87,10.88,193200.0,8.0262,8.0262,8.0189,8.0262,193200.0
2014-11-06 10:50:00,10.87,10.88,10.86,10.88,264000.0,8.0189,8.0262,8.0115,8.0262,264000.0
2014-11-06 11:00:00,10.88,10.88,10.86,10.87,160800.0,8.0262,8.0262,8.0115,8.0189,160800.0
2014-11-06 11:10:00,10.87,10.88,10.86,10.86,124800.0,8.0189,8.0262,8.0115,8.0115,124800.0
2014-11-06 11:20:00,10.86,10.87,10.84,10.87,122400.0,8.0115,8.0189,7.9967,8.0189,122400.0
2014-11-06 11:30:00,10.88,10.88,10.85,10.88,130000.0,8.0262,8.0262,8.0041,8.0262,130000.0
2014-11-06 11:40:00,10.88,10.9,10.87,10.9,294400.0,8.0262,8.041,8.0189,8.041,294400.0
2014-11-06 11:50:00,10.9,10.9,10.86,10.88,410000.0,8.041,8.041,8.0115,8.0262,410000.0
2014-11-06 12:00:00,10.88,10.91,10.88,10.9,253200.0,8.0262,8.0484,8.0262,8.041,253200.0
2014-11-06 12:10:00,10.9,10.96,10.9,10.96,416400.0,8.041,8.0852,8.041,8.0852,416400.0
2014-11-06 12:20:00,10.96,10.98,10.95,10.97,277600.0,8.0852,8.1,8.0779,8.0926,277600.0
2014-11-06 12:30:00,10.97,11.02,10.97,11.01,383600.0,8.0926,8.1295,8.0926,8.1221,383600.0
2014-11-06 12:40:00,11.01,11.03,11.01,11.03,192800.0,8.1221,8.1369,8.1221,8.1369,192800.0
2014-11-06 12:50:00,11.03,11.06,11.03,11.05,227200.0,8.1369,8.159,8.1369,8.1516,227200.0
2014-11-06 13:00:00,11.05,11.06,11.02,11.03,176000.0,8.1516,8.159,8.1295,8.1369,176000.0
2014-11-06 13:10:00,11.03,11.09,11.03,11.09,337200.0,8.1369,8.1811,8.1369,8.1811,337200.0
2014-11-06 13:20:00,11.09,11.12,11.08,11.12,360800.0,8.1811,8.2033,8.1738,8.2033,360800.0
2014-11-06 13:30:00,11.12,11.12,11.06,11.1,200000.0,8.2033,8.2033,8.159,8.1885,200000.0
2014-11-06 13:40:00,11.1,11.14,11.1,11.12,302000.0,8.1885,8.218,8.1885,8.2033,302000.0
2014-11-06 13:50:00,11.12,11.15,11.1,11.12,318800.0,8.2033,8.2254,8.1885,8.2033,318800.0
2014-11-06 14:00:00,11.12,11.13,11.11,11.13,166400.0,8.2033,8.2107,8.1959,8.2107,166400.0
2014-11-06 14:10:00,11.12,11.13,11.1,11.13,178000.0,8.2033,8.2107,8.1885,8.2107,178000.0
2014-11-06 14:20:00,11.13,11.13,11.06,11.06,234800.0,8.2107,8.2107,8.159,8.159,234800.0
2014-11-06 14:30:00,11.06,11.11,11.05,11.11,283600.0,8.159,8.1959,8.1516,8.1959,283600.0
2014-11-06 14:40:00,11.11,11.14,11.1,11.13,281600.0,8.1959,8.218,8.1885,8.2107,281600.0
2014-11-06 14:50:00,11.14,11.15,11.1,11.1,267200.0,8.218,8.2254,8.1885,8.1885,267200.0
2014-11-06 15:00:00,11.1,11.1,11.09,11.1,138400.0,8.1885,8.1885,8.1811,8.1885,138400.0
2014-11-06 15:10:00,11.1,11.13,11.09,11.13,308800.0,8.1885,8.2107,8.1811,8.2107,308800.0
2014-11-06 15:20:00,11.13,11.15,11.12,11.15,325600.0,8.2107,8.2254,8.2033,8.2254,325600.0
2014-11-06 15:30:00,11.15,11.18,11.14,11.15,487200.0,8.2254,8.2475,8.218,8.2254,487200.0
2014-11-06 15:40:00,11.15,11.21,11.14,11.2,543600.0,8.2254,8.2697,8.218,8.2623,543600.0
2014-11-06 15:50:00,11.2,11.21,11.18,11.18,944400.0,8.2623,8.2697,8.2475,8.2475,944400.0
2014-11-07 09:30:00,11.17,11.18,11.13,11.16,303600.0,8.2402,8.2475,8.2107,8.2328,303600.0
2014-11-07 09:40:00,11.15,11.17,11.08,11.17,226400.0,8.2254,8.2402,8.1738,8.2402,226400.0
2014-11-07 09:50:00,11.16,11.17,11.12,11.16,166000.0,8.2328,8.2402,8.2033,8.2328,166000.0
2014-11-07 10:00:00,11.16,11.19,11.15,11.19,160400.0,8.2328,8.2549,8.2254,8.2549,160400.0
2014-11-07 10:10:00,11.19,11.19,11.15,11.19,182800.0,8.2549,8.2549,8.2254,8.2549,182800.0
2014-11-07 10:20:00,11.19,11.2,11.17,11.17,409600.0,8.2549,8.2623,8.2402,8.2402,409600.0
2014-11-07 10:30:00,11.17,11.17,11.12,11.13,389200.0,8.2402,8.2402,8.2033,8.2107,389200.0
2014-11-07 10:40:00,11.13,11.13,11.1,11.11,185600.0,8.2107,8.2107,8.1885,8.1959,185600.0
2014-11-07 10:50:00,11.1,11.12,11.07,11.08,114400.0,8.1885,8.2033,8.1664,8.1738,114400.0
2014-11-07 11:00:00,11.08,11.09,11.06,11.06,292400.0,8.1738,8.1811,8.159,8.159,292400.0
2014-11-07 11:10:00,11.06,11.07,11.06,11.07,135600.0,8.159,8.1664,8.159,8.1664,135600.0
2014-11-07 11:20:00,11.06,11.09,11.06,11.09,123200.0,8.159,8.1811,8.159,8.1811,123200.0
2014-11-07 11:30:00,11.09,11.11,11.08,11.11,89600.0,8.1811,8.1959,8.1738,8.1959,89600.0
2014-11-07 11:40:00,11.11,11.13,11.09,11.12,195600.0,8.1959,8.2107,8.1811,8.2033,195600.0
2014-11-07 11:50:00,11.12,11.12,11.09,11.09,73200.0,8.2033,8.2033,8.1811,8.1811,73200.0
2014-11-07 12:00:00,11.09,11.09,11.06,11.06,123600.0,8.1811,8.1811,8.159,8.159,123600.0
2014-11-07 12:10:00,11.06,11.06,11.04,11.05,152000.0,8.159,8.159,8.1443,8.1516,152000.0
2014-11-07 12:20:00,11.05,11.06,11.04,11.04,68800.0,8.1516,8.159,8.1443,8.1443,68800.0
2014-11-07 12:30:00,11.04,11.05,11.02,11.03,68800.0,8.1443,8.1516,8.1295,8.1369,68800.0
2014-11-07 12:40:00,11.03,11.04,11.01,11.02,107600.0,8.1369,8.1443,8.1221,8.1295,107600.0
2014-11-07 12:50:00,11.02,11.04,11.01,11.04,141200.0,8.1295,8.1443,8.1221,8.1443,141200.0
2014-11-07 13:00:00,11.04,11.05,11.01,11.03,98000.0,8.1443,8.1516,8.1221,8.1369,98000.0
2014-11-07 13:10:00,11.03,11.03,10.98,10.99,176800.0,8.1369,8.1369,8.1,8.1074,176800.0
2014-11-07 13:20:00,10.99,11.0,10.99,10.99,88400.0,8.1074,8.1148,8.1074,8.1074,88400.0
2014-11-07 13:30:00,10.99,11.0,10.98,10.99,160800.0,8.1074,8.1148,8.1,8.1074,160800.0
2014-11-07 13:40:00,10.99,10.99,10.96,10.97,168000.0,8.1074,8.1074,8.0852,8.0926,168000.0
2014-11-07 13:50:00,10.97,10.97,10.94,10.96,167600.0,8.0926,8.0926,8.0705,8.0852,167600.0
2014-11-07 14:00:00,10.96,10.97,10.94,10.94,211600.0,8.0852,8.0926,8.0705,8.0705,211600.0
2014-11-07 14:10:00,10.95,10.99,10.94,10.99,126800.0,8.0779,8.1074,8.0705,8.1074,126800.0
2014-11-07 14:20:00,10.99,10.99,10.96,10.97,70000.0,8.1074,8.1074,8.0852,8.0926,70000.0
2014-11-07 14:30:00,10.97,10.97,10.95,10.97,199600.0,8.0926,8.0926,8.0779,8.0926,199600.0
2014-11-07 14:40:00,10.97,10.98,10.95,10.97,189200.0,8.0926,8.1,8.0779,8.0926,189200.0
2014-11-07 14:50:00,10.97,10.97,10.96,10.97,96000.0,8.0926,8.0926,8.0852,8.0926,96000.0
2014-11-07 15:00:00,10.97,10.97,10.96,10.96,186000.0,8.0926,8.0926,8.0852,8.0852,186000.0
2014-11-07 15:10:00,10.96,10.97,10.96,10.96,494000.0,8.0852,8.0926,8.0852,8.0852,494000.0
2014-11-07 15:20:00,10.96,10.96,10.91,10.91,147200.0,8.0852,8.0852,8.0484,8.0484,147200.0
2014-11-07 15:30:00,10.91,10.94,10.91,10.94,299600.0,8.0484,8.0705,8.0484,8.0705,299600.0
2014-11-07 15:40:00,10.94,10.95,10.92,10.94,326000.0,8.0705,8.0779,8.0557,8.0705,326000.0
2014-11-07 15:50:00,10.95,10.95,10.91,10.92,1182800.0,8.0779,8.0779,8.0484,8.0557,1182800.0
2014-11-10 09:30:00,10.92,11.0,10.88,10.99,313200.0,8.0557,8.1148,8.0262,8.1074,313200.0
2014-11-10 09:40:00,10.99,11.0,10.96,10.96,242400.0,8.1074,8.1148,8.0852,8.0852,242400.0
2014-11-10 09:50:00,10.96,10.97,10.91,10.96,310800.0,8.0852,8.0926,8.0484,8.0852,310800.0
2014-11-10 10:00:00,10.96,10.96,10.88,10.9,456800.0,8.0852,8.0852,8.0262,8.041,456800.0
2014-11-10 10:10:00,10.9,10.9,10.82,10.83,400000.0,8.041,8.041,7.982,7.9893,400000.0
2014-11-10 10:20:00,10.83,10.83,10.78,10.79,230400.0,7.9893,7.9893,7.9525,7.9598,230400.0
2014-11-10 10:30:00,10.78,10.79,10.74,10.75,428000.0,7.9525,7.9598,7.923,7.9303,428000.0
2014-11-10 10:40:00,10.75,10.76,10.74,10.74,571200.0,7.9303,7.9377,7.923,7.923,571200.0
2014-11-10 10:50:00,10.74,10.76,10.74,10.74,359200.0,7.923,7.9377,7.923,7.923,359200.0
2014-11-10 11:00:00,10.74,10.75,10.7,10.74,567200.0,7.923,7.9303,7.8934,7.923,567200.0
2014-11-10 11:10:00,10.74,10.75,10.69,10.71,596800.0,7.923,7.9303,7.8861,7.9008,596800.0
2014-11-10 11:20:00,10.71,10.71,10.69,10.7,223200.0,7.9008,7.9008,7.8861,7.8934,223200.0
2014-11-10 11:30:00,10.7,10.72,10.7,10.72,218000.0,7.8934,7.9082,7.8934,7.9082,218000.0
2014-11-10 11:40:00,10.72,10.72,10.71,10.72,130400.0,7.9082,7.9082,7.9008,7.9082,130400.0
2014-11-10 11:50:00,10.72,10.73,10.7,10.7,319200.0,7.9082,7.9156,7.8934,7.8934,319200.0
2014-11-10 12:00:00,10.7,10.7,10.69,10.69,120000.0,7.8934,7.8934,7.8861,7.8861,120000.0
2014-11-10 12:10:00,10.69,10.71,10.68,10.7,210000.0,7.8861,7.9008,7.8787,7.8934,210000.0
2014-11-10 12:20:00,10.7,10.71,10.69,10.71,499200.0,7.8934,7.9008,7.8861,7.9008,499200.0
2014-11-10 12:30:00,10.71,10.74,10.7,10.72,361200.0,7.9008,7.923,7.8934,7.9082,361200.0
2014-11-10 12:40:00,10.72,10.75,10.72,10.75,148800.0,7.9082,7.9303,7.9082,7.9303,148800.0
2014-11-10 12:50:00,10.75,10.79,10.75,10.78,157200.0,7.9303,7.9598,7.9303,7.9525,157200.0
2014-11-10 13:00:00,10.78,10.81,10.77,10.8,244400.0,7.9525,7.9746,7.9451,7.9672,244400.0
2014-11-10 13:10:00,10.8,10.81,10.78,10.79,242400.0,7.9672,7.9746,7.9525,7.9598,242400.0
2014-11-10 13:20:00,10.79,10.8,10.74,10.75,330000.0,7.9598,7.9672,7.923,7.9303,330000.0
2014-11-10 13:30:00,10.74,10.77,10.73,10.76,130400.0,7.923,7.9451,7.9156,7.9377,130400.0
2014-11-10 13:40:00,10.76,10.76,10.74,10.75,478400.0,7.9377,7.9377,7.923,7.9303,478400.0
2014-11-10 13:50:00,10.74,10.75,10.69,10.69,266000.0,7.923,7.9303,7.8861,7.8861,266000.0
2014-11-10 14:00:00,10.69,10.7,10.67,10.69,143600.0,7.8861,7.8934,7.8713,7.8861,143600.0
2014-11-10 14:10:00,10.69,10.69,10.65,10.65,202400.0,7.8861,7.8861,7.8566,7.8566,202400.0
2014-11-10 14:20:00,10.65,10.65,10.63,10.64,423600.0,7.8566,7.8566,7.8418,7.8492,423600.0
2014-11-10 14:30:00,10.64,10.64,10.61,10.62,137200.0,7.8492,7.8492,7.827,7.8344,137200.0
2014-11-10 14:40:00,10.62,10.63,10.6,10.6,262000.0,7.8344,7.8418,7.8197,7.8197,262000.0
2014-11-10 14:50:00,10.6,10.65,10.6,10.63,626000.0,7.8197,7.8566,7.8197,7.8418,626000.0
2014-11-10 15:00:00,10.63,10.71,10.62,10.71,498000.0,7.8418,7.9008,7.8344,7.9008,498000.0
2014-11-10 15:10:00,10.71,10.72,10.68,10.69,753200.0,7.9008,7.9082,7.8787,7.8861,753200.0
2014-11-10 15:20:00,10.69,10.7,10.68,10.69,274400.0,7.8861,7.8934,7.8787,7.8861,274400.0
2014-11-10 15:30:00,10.69,10.69,10.67,10.67,374000.0,7.8861,7.8861,7.8713,7.8713,374000.0
2014-11-10 15:40:00,10.68,10.68,10.66,10.67,565200.0,7.8787,7.8787,7.8639,7.8713,565200.0
2014-11-10 15:50:00,10.67,10.69,10.67,10.68,1071600.0,7.8713,7.8861,7.8713,7.8787,1071600.0
2014-11-11 09:30:00,10.72,10.8,10.69,10.78,220800.0,7.9082,7.9672,7.8861,7.9525,220800.0
2014-11-11 09:40:00,10.78,10.79,10.73,10.74,200000.0,7.9525,7.9598,7.9156,7.923,200000.0
2014-11-11 09:50:00,10.75,10.75,10.72,10.73,118000.0,7.9303,7.9303,7.9082,7.9156,118000.0
2014-11-11 10:00:00,10.73,10.75,10.68,10.69,153200.0,7.9156,7.9303,7.8787,7.8861,153200.0
2014-11-11 10:10:00,10.68,10.69,10.64,10.65,274400.0,7.8787,7.8861,7.8492,7.8566,274400.0
2014-11-11 10:20:00,10.65,10.65,10.6,10.62,333200.0,7.8566,7.8566,7.8197,7.8344,333200.0
2014-11-11 10:30:00,10.62,10.65,10.62,10.64,83200.0,7.8344,7.8566,7.8344,7.8492,83200.0
2014-11-11 10:40:00,10.64,10.65,10.63,10.63,98400.0,7.8492,7.8566,7.8418,7.8418,98400.0
2014-11-11 10:50:00,10.63,10.67,10.63,10.65,62000.0,7.8418,7.8713,7.8418,7.8566,62000.0
2014-11-11 11:00:00,10.65,10.67,10.65,10.65,94400.0,7.8566,7.8713,7.8566,7.8566,94400.0
2014-11-11 11:10:00,10.65,10.66,10.65,10.65,87200.0,7.8566,7.8639,7.8566,7.8566,87200.0
2014-11-11 11:20:00,10.65,10.67,10.65,10.65,182400.0,7.8566,7.8713,7.8566,7.8566,182400.0
2014-11-11 11:30:00,10.65,10.65,10.63,10.64,46400.0,7.8566,7.8566,7.8418,7.8492,46400.0
2014-11-11 11:40:00,10.63,10.66,10.63,10.63,84000.0,7.8418,7.8639,7.8418,7.8418,84000.0
2014-11-11 11:50:00,10.64,10.65,10.63,10.65,42800.0,7.8492,7.8566,7.8418,7.8566,42800.0
2014-11-11 12:00:00,10.65,10.65,10.64,10.65,55600.0,7.8566,7.8566,7.8492,7.8566,55600.0
2014-11-11 12:10:00,10.65,10.67,10.63,10.63,73200.0,7.8566,7.8713,7.8418,7.8418,73200.0
2014-11-11 12:20:00,10.64,10.65,10.62,10.63,78800.0,7.8492,7.8566,7.8344,7.8418,78800.0
2014-11-11 12:30:00,10.63,10.66,10.63,10.65,36000.0,7.8418,7.8639,7.8418,7.8566,36000.0
2014-11-11 12:40:00,10.65,10.66,10.64,10.64,26000.0,7.8566,7.8639,7.8492,7.8492,26000.0
2014-11-11 12:50:00,10.65,10.65,10.64,10.64,38400.0,7.8566,7.8566,7.8492,7.8492,38400.0
2014-11-11 13:00:00,10.64,10.65,10.63,10.65,68400.0,7.8492,7.8566,7.8418,7.8566,68400.0
2014-11-11 13:10:00,10.65,10.65,10.63,10.63,70000.0,7.8566,7.8566,7.8418,7.8418,70000.0
2014-11-11 13:20:00,10.63,10.66,10.63,10.65,84000.0,7.8418,7.8639,7.8418,7.8566,84000.0
2014-11-11 13:30:00,10.65,10.66,10.63,10.65,199600.0,7.8566,7.8639,7.8418,7.8566,199600.0
2014-11-11 13:40:00,10.65,10.65,10.65,10.65,72400.0,7.8566,7.8566,7.8566,7.8566,72400.0
2014-11-11 13:50:00,10.65,10.66,10.63,10.63,68400.0,7.8566,7.8639,7.8418,7.8418,68400.0
2014-11-11 14:00:00,10.63,10.65,10.63,10.64,475600.0,7.8418,7.8566,7.8418,7.8492,475600.0
2014-11-11 14:10:00,10.64,10.65,10.63,10.65,125600.0,7.8492,7.8566,7.8418,7.8566,125600.0
2014-11-11 14:20:00,10.65,10.65,10.63,10.65,70000.0,7.8566,7.8566,7.8418,7.8566,70000.0
2014-11-11 14:30:00,10.65,10.65,10.65,10.65,113600.0,7.8566,7.8566,7.8566,7.8566,113600.0
2014-11-11 14:40:00,10.65,10.65,10.63,10.64,98400.0,7.8566,7.8566,7.8418,7.8492,98400.0
2014-11-11 14:50:00,10.65,10.65,10.65,10.65,31200.0,7.8566,7.8566,7.8566,7.8566,31200.0
2014-11-11 15:00:00,10.65,10.65,10.62,10.63,184800.0,7.8566,7.8566,7.8344,7.8418,184800.0
2014-11-11 15:10:00,10.63,10.63,10.6,10.61,350800.0,7.8418,7.8418,7.8197,7.827,350800.0
2014-11-11 15:20:00,10.61,10.61,10.59,10.59,329200.0,7.827,7.827,7.8123,7.8123,329200.0
2014-11-11 15:30:00,10.59,10.6,10.59,10.6,290400.0,7.8123,7.8197,7.8123,7.8197,290400.0
2014-11-11 15:40:00,10.6,10.62,10.6,10.61,700800.0,7.8197,7.8344,7.8197,7.827,700800.0
2014-11-11 15:50:00,10.61,10.63,10.61,10.62,612400.0,7.827,7.8418,7.827,7.8344,612400.0
2014-11-12 09:30:00,10.63,10.81,10.63,10.77,494000.0,7.8418,7.9746,7.8418,7.9451,494000.0
2014-11-12 09:40:00,10.77,10.79,10.72,10.75,275200.0,7.9451,7.9598,7.9082,7.9303,275200.0
2014-11-12 09:50:00,10.75,10.76,10.68,10.69,308400.0,7.9303,7.9377,7.8787,7.8861,308400.0
2014-11-12 10:00:00,10.7,10.8,10.7,10.8,428800.0,7.8934,7.9672,7.8934,7.9672,428800.0
2014-11-12 10:10:00,10.8,10.81,10.76,10.8,426400.0,7.9672,7.9746,7.9377,7.9672,426400.0
2014-11-12 10:20:00,10.8,10.82,10.78,10.78,194400.0,7.9672,7.982,7.9525,7.9525,194400.0
2014-11-12 10:30:00,10.78,10.8,10.78,10.8,156000.0,7.9525,7.9672,7.9525,7.9672,156000.0
2014-11-12 10:40:00,10.8,10.8,10.77,10.77,144000.0,7.9672,7.9672,7.9451,7.9451,144000.0
2014-11-12 10:50:00,10.77,10.77,10.73,10.74,122400.0,7.9451,7.9451,7.9156,7.923,122400.0
2014-11-12 11:00:00,10.74,10.74,10.7,10.7,126000.0,7.923,7.923,7.8934,7.8934,126000.0
2014-11-12 11:10:00,10.7,10.76,10.7,10.76,140000.0,7.8934,7.9377,7.8934,7.9377,140000.0
2014-11-12 11:20:00,10.76,10.79,10.76,10.78,57600.0,7.9377,7.9598,7.9377,7.9525,57600.0
2014-11-12 11:30:00,10.78,10.81,10.77,10.81,69600.0,7.9525,7.9746,7.9451,7.9746,69600.0
2014-11-12 11:40:00,10.82,10.83,10.81,10.81,135200.0,7.982,7.9893,7.9746,7.9746,135200.0
2014-11-12 11:50:00,10.81,10.82,10.81,10.82,60400.0,7.9746,7.982,7.9746,7.982,60400.0
2014-11-12 12:00:00,10.82,10.83,10.81,10.82,71600.0,7.982,7.9893,7.9746,7.982,71600.0
2014-11-12 12:10:00,10.82,10.83,10.81,10.82,138000.0,7.982,7.9893,7.9746,7.982,138000.0
2014-11-12 12:20:00,10.82,10.85,10.82,10.85,66000.0,7.982,8.0041,7.982,8.0041,66000.0
2014-11-12 12:30:00,10.85,10.85,10.82,10.83,34000.0,8.0041,8.0041,7.982,7.9893,34000.0
2014-11-12 12:40:00,10.83,10.86,10.82,10.86,92400.0,7.9893,8.0115,7.982,8.0115,92400.0
2014-11-12 12:50:00,10.86,10.88,10.84,10.88,154400.0,8.0115,8.0262,7.9967,8.0262,154400.0
2014-11-12 13:00:00,10.88,10.89,10.87,10.87,77600.0,8.0262,8.0336,8.0189,8.0189,77600.0
2014-11-12 13:10:00,10.87,10.89,10.87,10.88,66000.0,8.0189,8.0336,8.0189,8.0262,66000.0
2014-11-12 13:20:00,10.88,10.92,10.88,10.92,80000.0,8.0262,8.0557,8.0262,8.0557,80000.0
2014-11-12 13:30:00,10.92,10.92,10.88,10.88,77200.0,8.0557,8.0557,8.0262,8.0262,77200.0
2014-11-12 13:40:00,10.89,10.91,10.89,10.89,78800.0,8.0336,8.0484,8.0336,8.0336,78800.0
2014-11-12 13:50:00,10.89,10.9,10.88,10.89,134800.0,8.0336,8.041,8.0262,8.0336,134800.0
2014-11-12 14:00:00,10.89,10.89,10.86,10.86,100800.0,8.0336,8.0336,8.0115,8.0115,100800.0
2014-11-12 14:10:00,10.86,10.87,10.84,10.85,88400.0,8.0115,8.0189,7.9967,8.0041,88400.0
2014-11-12 14:20:00,10.85,10.85,10.83,10.84,278000.0,8.0041,8.0041,7.9893,7.9967,278000.0
2014-11-12 14:30:00,10.84,10.85,10.81,10.83,204800.0,7.9967,8.0041,7.9746,7.9893,204800.0
2014-11-12 14:40:00,10.83,10.84,10.82,10.84,365600.0,7.9893,7.9967,7.982,7.9967,365600.0
2014-11-12 14:50:00,10.84,10.84,10.83,10.83,172800.0,7.9967,7.9967,7.9893,7.9893,172800.0
2014-11-12 15:00:00,10.83,10.84,10.82,10.83,108000.0,7.9893,7.9967,7.982,7.9893,108000.0
2014-11-12 15:10:00,10.83,10.83,10.81,10.83,170400.0,7.9893,7.9893,7.9746,7.9893,170400.0
2014-11-12 15:20:00,10.83,10.84,10.82,10.84,179600.0,7.9893,7.9967,7.982,7.9967,179600.0
2014-11-12 15:30:00,10.84,10.86,10.83,10.86,251600.0,7.9967,8.0115,7.9893,8.0115,251600.0
2014-11-12 15:40:00,10.86,10.88,10.85,10.88,283200.0,8.0115,8.0262,8.0041,8.0262,283200.0
2014-11-12 15:50:00,10.88,10.88,10.84,10.85,1026800.0,8.0262,8.0262,7.9967,8.0041,1026800.0
2014-11-13 09:30:00,11.04,11.18,11.02,11.16,541600.0,8.1443,8.2475,8.1295,8.2328,541600.0
2014-11-13 09:40:00,11.16,11.18,11.15,11.15,221200.0,8.2328,8.2475,8.2254,8.2254,221200.0
2014-11-13 09:50:00,11.15,11.15,11.12,11.15,222800.0,8.2254,8.2254,8.2033,8.2254,222800.0
2014-11-13 10:00:00,11.15,11.18,11.13,11.17,762800.0,8.2254,8.2475,8.2107,8.2402,762800.0
2014-11-13 10:10:00,11.17,11.17,11.07,11.08,308400.0,8.2402,8.2402,8.1664,8.1738,308400.0
2014-11-13 10:20:00,11.08,11.11,11.06,11.1,450000.0,8.1738,8.1959,8.159,8.1885,450000.0
2014-11-13 10:30:00,11.1,11.12,11.1,11.1,132800.0,8.1885,8.2033,8.1885,8.1885,132800.0
2014-11-13 10:40:00,11.1,11.1,11.04,11.06,162000.0,8.1885,8.1885,8.1443,8.159,162000.0
2014-11-13 10:50:00,11.06,11.11,11.06,11.1,150800.0,8.159,8.1959,8.159,8.1885,150800.0
2014-11-13 11:00:00,11.1,11.11,11.06,11.06,214400.0,8.1885,8.1959,8.159,8.159,214400.0
2014-11-13 11:10:00,11.06,11.09,11.05,11.09,183600.0,8.159,8.1811,8.1516,8.1811,183600.0
2014-11-13 11:20:00,11.09,11.1,11.04,11.07,541600.0,8.1811,8.1885,8.1443,8.1664,541600.0
2014-11-13 11:30:00,11.07,11.08,10.97,10.98,588400.0,8.1664,8.1738,8.0926,8.1,588400.0
2014-11-13 11:40:00,10.98,11.0,10.98,10.99,182400.0,8.1,8.1148,8.1,8.1074,182400.0
2014-11-13 11:50:00,10.99,11.01,10.99,11.01,188800.0,8.1074,8.1221,8.1074,8.1221,188800.0
2014-11-13 12:00:00,11.01,11.03,11.01,11.03,110800.0,8.1221,8.1369,8.1221,8.1369,110800.0
2014-11-13 12:10:00,11.03,11.03,10.99,11.0,235600.0,8.1369,8.1369,8.1074,8.1148,235600.0
2014-11-13 12:20:00,11.01,11.05,11.01,11.05,207600.0,8.1221,8.1516,8.1221,8.1516,207600.0
2014-11-13 12:30:00,11.05,11.09,11.05,11.09,144800.0,8.1516,8.1811,8.1516,8.1811,144800.0
2014-11-13 12:40:00,11.09,11.09,11.06,11.06,62400.0,8.1811,8.1811,8.159,8.159,62400.0
2014-11-13 12:50:00,11.06,11.06,11.04,11.06,87200.0,8.159,8.159,8.1443,8.159,87200.0
2014-11-13 13:00:00,11.06,11.06,11.03,11.04,83600.0,8.159,8.159,8.1369,8.1443,83600.0
2014-11-13 13:10:00,11.04,11.06,11.04,11.06,49600.0,8.1443,8.159,8.1443,8.159,49600.0
2014-11-13 13:20:00,11.06,11.06,11.03,11.04,106000.0,8.159,8.159,8.1369,8.1443,106000.0
2014-11-13 13:30:00,11.04,11.04,10.99,11.01,166000.0,8.1443,8.1443,8.1074,8.1221,166000.0
2014-11-13 13:40:00,11.01,11.02,10.99,11.01,144000.0,8.1221,8.1295,8.1074,8.1221,144000.0
2014-11-13 13:50:00,11.02,11.06,11.02,11.05,223200.0,8.1295,8.159,8.1295,8.1516,223200.0
2014-11-13 14:00:00,11.05,11.06,11.04,11.06,164800.0,8.1516,8.159,8.1443,8.159,164800.0
2014-11-13 14:10:00,11.06,11.06,11.01,11.03,257600.0,8.159,8.159,8.1221,8.1369,257600.0
2014-11-13 14:20:00,11.03,11.03,10.99,11.01,225200.0,8.1369,8.1369,8.1074,8.1221,225200.0
2014-11-13 14:30:00,11.01,11.02,11.0,11.01,180000.0,8.1221,8.1295,8.1148,8.1221,180000.0
2014-11-13 14:40:00,11.01,11.06,11.0,11.05,451200.0,8.1221,8.159,8.1148,8.1516,451200.0
2014-11-13 14:50:00,11.06,11.07,11.03,11.03,182400.0,8.159,8.1664,8.1369,8.1369,182400.0
2014-11-13 15:00:00,11.02,11.04,11.01,11.03,164000.0,8.1295,8.1443,8.1221,8.1369,164000.0
2014-11-13 15:10:00,11.03,11.06,11.02,11.06,217200.0,8.1369,8.159,8.1295,8.159,217200.0
2014-11-13 15:20:00,11.05,11.07,11.04,11.04,264800.0,8.1516,8.1664,8.1443,8.1443,264800.0
2014-11-13 15:30:00,11.05,11.1,11.04,11.1,408000.0,8.1516,8.1885,8.1443,8.1885,408000.0
2014-11-13 15:40:00,11.1,11.12,11.1,11.1,750400.0,8.1885,8.2033,8.1885,8.1885,750400.0
2014-11-13 15:50:00,11.11,11.13,11.1,11.12,970800.0,8.1959,8.2107,8.1885,8.2033,970800.0
2014-11-14 09:30:00,10.89,11.03,10.88,11.0,476400.0,8.0336,8.1369,8.0262,8.1148,476400.0
2014-11-14 09:40:00,10.99,11.0,10.93,10.93,170800.0,8.1074,8.1148,8.0631,8.0631,170800.0
2014-11-14 09:50:00,10.94,10.99,10.93,10.98,186800.0,8.0705,8.1074,8.0631,8.1,186800.0
2014-11-14 10:00:00,10.98,11.0,10.94,10.96,306800.0,8.1,8.1148,8.0705,8.0852,306800.0
2014-11-14 10:10:00,10.96,10.97,10.87,10.89,574000.0,8.0852,8.0926,8.0189,8.0336,574000.0
2014-11-14 10:20:00,10.89,10.91,10.84,10.85,583600.0,8.0336,8.0484,7.9967,8.0041,583600.0
2014-11-14 10:30:00,10.85,10.85,10.78,10.8,406400.0,8.0041,8.0041,7.9525,7.9672,406400.0
2014-11-14 10:40:00,10.81,10.81,10.8,10.8,359200.0,7.9746,7.9746,7.9672,7.9672,359200.0
2014-11-14 10:50:00,10.8,10.81,10.78,10.78,286000.0,7.9672,7.9746,7.9525,7.9525,286000.0
2014-11-14 11:00:00,10.78,10.78,10.74,10.75,324800.0,7.9525,7.9525,7.923,7.9303,324800.0
2014-11-14 11:10:00,10.75,10.76,10.72,10.73,414000.0,7.9303,7.9377,7.9082,7.9156,414000.0
2014-11-14 11:20:00,10.73,10.76,10.72,10.75,177200.0,7.9156,7.9377,7.9082,7.9303,177200.0
2014-11-14 11:30:00,10.75,10.83,10.74,10.82,479600.0,7.9303,7.9893,7.923,7.982,479600.0
2014-11-14 11:40:00,10.82,10.84,10.82,10.83,272400.0,7.982,7.9967,7.982,7.9893,272400.0
2014-11-14 11:50:00,10.83,10.89,10.82,10.89,157600.0,7.9893,8.0336,7.982,8.0336,157600.0
2014-11-14 12:00:00,10.89,10.92,10.89,10.89,149200.0,8.0336,8.0557,8.0336,8.0336,149200.0
2014-11-14 12:10:00,10.89,10.9,10.86,10.9,155600.0,8.0336,8.041,8.0115,8.041,155600.0
2014-11-14 12:20:00,10.9,10.95,10.9,10.93,154400.0,8.041,8.0779,8.041,8.0631,154400.0
2014-11-14 12:30:00,10.93,10.93,10.89,10.93,56000.0,8.0631,8.0631,8.0336,8.0631,56000.0
2014-11-14 12:40:00,10.94,10.96,10.92,10.93,150800.0,8.0705,8.0852,8.0557,8.0631,150800.0
2014-11-14 12:50:00,10.93,10.95,10.92,10.95,111200.0,8.0631,8.0779,8.0557,8.0779,111200.0
2014-11-14 13:00:00,10.95,10.97,10.94,10.96,109600.0,8.0779,8.0926,8.0705,8.0852,109600.0
2014-11-14 13:10:00,10.96,10.97,10.96,10.97,73600.0,8.0852,8.0926,8.0852,8.0926,73600.0
2014-11-14 13:20:00,10.97,10.99,10.97,10.99,90800.0,8.0926,8.1074,8.0926,8.1074,90800.0
2014-11-14 13:30:00,10.99,11.02,10.99,11.02,210000.0,8.1074,8.1295,8.1074,8.1295,210000.0
2014-11-14 13:40:00,11.01,11.02,11.0,11.01,118800.0,8.1221,8.1295,8.1148,8.1221,118800.0
2014-11-14 13:50:00,11.0,11.01,10.98,10.99,177600.0,8.1148,8.1221,8.1,8.1074,177600.0
2014-11-14 14:00:00,10.99,11.0,10.98,11.0,220000.0,8.1074,8.1148,8.1,8.1148,220000.0
2014-11-14 14:10:00,11.0,11.03,10.99,11.02,159200.0,8.1148,8.1369,8.1074,8.1295,159200.0
2014-11-14 14:20:00,11.03,11.05,11.03,11.05,119200.0,8.1369,8.1516,8.1369,8.1516,119200.0
2014-11-14 14:30:00,11.05,11.05,11.02,11.04,141200.0,8.1516,8.1516,8.1295,8.1443,141200.0
2014-11-14 14:40:00,11.04,11.05,11.03,11.05,133600.0,8.1443,8.1516,8.1369,8.1516,133600.0
2014-11-14 14:50:00,11.05,11.05,11.03,11.04,170400.0,8.1516,8.1516,8.1369,8.1443,170400.0
2014-11-14 15:00:00,11.04,11.07,11.04,11.06,165200.0,8.1443,8.1664,8.1443,8.159,165200.0
2014-11-14 15:10:00,11.06,11.08,11.06,11.06,146400.0,8.159,8.1738,8.159,8.159,146400.0
2014-11-14 15:20:00,11.06,11.09,11.06,11.09,160400.0,8.159,8.1811,8.159,8.1811,160400.0
2014-11-14 15:30:00,11.09,11.1,11.08,11.1,185600.0,8.1811,8.1885,8.1738,8.1885,185600.0
2014-11-14 15:40:00,11.1,11.12,11.09,11.12,689200.0,8.1885,8.2033,8.1811,8.2033,689200.0
2014-11-14 15:50:00,11.12,11.12,11.09,11.1,885200.0,8.2033,8.2033,8.1811,8.1885,885200.0
2014-11-17 09:30:00,11.09,11.18,11.05,11.12,322000.0,8.1811,8.2475,8.1516,8.2033,322000.0
2014-11-17 09:40:00,11.1,11.12,11.06,11.09,145200.0,8.1885,8.2033,8.159,8.1811,145200.0
2014-11-17 09:50:00,11.09,11.1,11.05,11.1,225200.0,8.1811,8.1885,8.1516,8.1885,225200.0
2014-11-17 10:00:00,11.1,11.1,10.97,10.99,152800.0,8.1885,8.1885,8.0926,8.1074,152800.0
2014-11-17 10:10:00,10.98,10.99,10.95,10.98,112800.0,8.1,8.1074,8.0779,8.1,112800.0
2014-11-17 10:20:00,10.98,11.04,10.97,11.03,191200.0,8.1,8.1443,8.0926,8.1369,191200.0
2014-11-17 10:30:00,11.03,11.03,11.0,11.02,115200.0,8.1369,8.1369,8.1148,8.1295,115200.0
2014-11-17 10:40:00,11.02,11.05,11.02,11.04,130000.0,8.1295,8.1516,8.1295,8.1443,130000.0
2014-11-17 10:50:00,11.04,11.04,10.98,10.99,236000.0,8.1443,8.1443,8.1,8.1074,236000.0
2014-11-17 11:00:00,10.99,11.02,10.98,11.01,135200.0,8.1074,8.1295,8.1,8.1221,135200.0
2014-11-17 11:10:00,11.02,11.02,10.99,11.01,91600.0,8.1295,8.1295,8.1074,8.1221,91600.0
2014-11-17 11:20:00,11.01,11.01,10.98,10.98,80000.0,8.1221,8.1221,8.1,8.1,80000.0
2014-11-17 11:30:00,10.99,10.99,10.98,10.99,93200.0,8.1074,8.1074,8.1,8.1074,93200.0
2014-11-17 11:40:00,10.99,11.01,10.99,10.99,157600.0,8.1074,8.1221,8.1074,8.1074,157600.0
2014-11-17 11:50:00,10.99,11.02,10.99,11.02,114400.0,8.1074,8.1295,8.1074,8.1295,114400.0
2014-11-17 12:00:00,11.02,11.04,11.0,11.02,170800.0,8.1295,8.1443,8.1148,8.1295,170800.0
2014-11-17 12:10:00,11.02,11.07,11.02,11.06,91200.0,8.1295,8.1664,8.1295,8.159,91200.0
2014-11-17 12:20:00,11.06,11.06,11.02,11.03,154400.0,8.159,8.159,8.1295,8.1369,154400.0
2014-11-17 12:30:00,11.03,11.04,11.03,11.03,114400.0,8.1369,8.1443,8.1369,8.1369,114400.0
2014-11-17 12:40:00,11.03,11.04,11.02,11.03,117200.0,8.1369,8.1443,8.1295,8.1369,117200.0
2014-11-17 12:50:00,11.03,11.05,11.03,11.05,112000.0,8.1369,8.1516,8.1369,8.1516,112000.0
2014-11-17 13:00:00,11.05,11.07,11.05,11.06,126400.0,8.1516,8.1664,8.1516,8.159,126400.0
2014-11-17 13:10:00,11.06,11.08,11.05,11.07,244400.0,8.159,8.1738,8.1516,8.1664,244400.0
2014-11-17 13:20:00,11.07,11.08,11.06,11.06,109200.0,8.1664,8.1738,8.159,8.159,109200.0
2014-11-17 13:30:00,11.06,11.07,11.05,11.07,156400.0,8.159,8.1664,8.1516,8.1664,156400.0
2014-11-17 13:40:00,11.07,11.08,11.06,11.06,163600.0,8.1664,8.1738,8.159,8.159,163600.0
2014-11-17 13:50:00,11.06,11.08,11.06,11.06,84000.0,8.159,8.1738,8.159,8.159,84000.0
2014-11-17 14:00:00,11.06,11.08,11.06,11.08,122400.0,8.159,8.1738,8.159,8.1738,122400.0
2014-11-17 14:10:00,11.08,11.1,11.08,11.08,180000.0,8.1738,8.1885,8.1738,8.1738,180000.0
2014-11-17 14:20:00,11.08,11.08,11.06,11.06,92800.0,8.1738,8.1738,8.159,8.159,92800.0
2014-11-17 14:30:00,11.06,11.07,11.06,11.06,130000.0,8.159,8.1664,8.159,8.159,130000.0
2014-11-17 14:40:00,11.06,11.07,11.05,11.06,148800.0,8.159,8.1664,8.1516,8.159,148800.0
2014-11-17 14:50:00,11.06,11.06,11.06,11.06,136000.0,8.159,8.159,8.159,8.159,136000.0
2014-11-17 15:00:00,11.06,11.06,11.06,11.06,204400.0,8.159,8.159,8.159,8.159,204400.0
2014-11-17 15:10:00,11.06,11.06,11.03,11.03,244000.0,8.159,8.159,8.1369,8.1369,244000.0
2014-11-17 15:20:00,11.03,11.04,11.02,11.03,192400.0,8.1369,8.1443,8.1295,8.1369,192400.0
2014-11-17 15:30:00,11.03,11.04,11.03,11.04,214000.0,8.1369,8.1443,8.1369,8.1443,214000.0
2014-11-17 15:40:00,11.04,11.04,11.02,11.02,299600.0,8.1443,8.1443,8.1295,8.1295,299600.0
2014-11-17 15:50:00,11.03,11.04,11.01,11.03,845600.0,8.1369,8.1443,8.1221,8.1369,845600.0
2014-11-18 09:30:00,11.03,11.04,10.99,11.01,232000.0,8.1369,8.1443,8.1074,8.1221,232000.0
2014-11-18 09:40:00,11.01,11.03,10.97,10.98,271600.0,8.1221,8.1369,8.0926,8.1,271600.0
2014-11-18 09:50:00,10.98,11.02,10.98,10.99,194000.0,8.1,8.1295,8.1,8.1074,194000.0
2014-11-18 10:00:00,11.0,11.02,10.99,11.01,47600.0,8.1148,8.1295,8.1074,8.1221,47600.0
2014-11-18 10:10:00,11.0,11.02,10.99,10.99,159200.0,8.1148,8.1295,8.1074,8.1074,159200.0
2014-11-18 10:20:00,11.0,11.01,10.99,10.99,130400.0,8.1148,8.1221,8.1074,8.1074,130400.0
2014-11-18 10:30:00,10.99,10.99,10.95,10.97,168800.0,8.1074,8.1074,8.0779,8.0926,168800.0
2014-11-18 10:40:00,10.97,10.99,10.97,10.99,67600.0,8.0926,8.1074,8.0926,8.1074,67600.0
2014-11-18 10:50:00,10.99,11.0,10.97,10.97,121600.0,8.1074,8.1148,8.0926,8.0926,121600.0
2014-11-18 11:00:00,10.98,10.98,10.97,10.97,92000.0,8.1,8.1,8.0926,8.0926,92000.0
2014-11-18 11:10:00,10.97,10.98,10.96,10.96,303200.0,8.0926,8.1,8.0852,8.0852,303200.0
2014-11-18 11:20:00,10.96,10.97,10.92,10.93,226400.0,8.0852,8.0926,8.0557,8.0631,226400.0
2014-11-18 11:30:00,10.93,10.94,10.92,10.93,294000.0,8.0631,8.0705,8.0557,8.0631,294000.0
2014-11-18 11:40:00,10.92,10.93,10.9,10.92,133600.0,8.0557,8.0631,8.041,8.0557,133600.0
2014-11-18 11:50:00,10.92,10.93,10.89,10.91,164000.0,8.0557,8.0631,8.0336,8.0484,164000.0
2014-11-18 12:00:00,10.91,10.91,10.88,10.9,156000.0,8.0484,8.0484,8.0262,8.041,156000.0
2014-11-18 12:10:00,10.9,10.95,10.9,10.95,159200.0,8.041,8.0779,8.041,8.0779,159200.0
2014-11-18 12:20:00,10.95,10.96,10.95,10.95,114000.0,8.0779,8.0852,8.0779,8.0779,114000.0
2014-11-18 12:30:00,10.95,10.98,10.95,10.97,171200.0,8.0779,8.1,8.0779,8.0926,171200.0
2014-11-18 12:40:00,10.97,10.98,10.97,10.97,90800.0,8.0926,8.1,8.0926,8.0926,90800.0
2014-11-18 12:50:00,10.97,10.97,10.97,10.97,46800.0,8.0926,8.0926,8.0926,8.0926,46800.0
2014-11-18 13:00:00,10.97,11.02,10.97,11.02,226000.0,8.0926,8.1295,8.0926,8.1295,226000.0
2014-11-18 13:10:00,11.01,11.03,11.01,11.03,113600.0,8.1221,8.1369,8.1221,8.1369,113600.0
2014-11-18 13:20:00,11.03,11.05,11.03,11.04,272400.0,8.1369,8.1516,8.1369,8.1443,272400.0
2014-11-18 13:30:00,11.04,11.04,11.02,11.03,32000.0,8.1443,8.1443,8.1295,8.1369,32000.0
2014-11-18 13:40:00,11.03,11.05,11.03,11.04,71200.0,8.1369,8.1516,8.1369,8.1443,71200.0
2014-11-18 13:50:00,11.04,11.06,11.04,11.05,22000.0,8.1443,8.159,8.1443,8.1516,22000.0
2014-11-18 14:00:00,11.05,11.09,11.05,11.08,237200.0,8.1516,8.1811,8.1516,8.1738,237200.0
2014-11-18 14:10:00,11.08,11.09,11.06,11.09,152400.0,8.1738,8.1811,8.159,8.1811,152400.0
2014-11-18 14:20:00,11.09,11.1,11.08,11.09,45600.0,8.1811,8.1885,8.1738,8.1811,45600.0
2014-11-18 14:30:00,11.09,11.1,11.09,11.09,255200.0,8.1811,8.1885,8.1811,8.1811,255200.0
2014-11-18 14:40:00,11.09,11.09,11.06,11.07,129200.0,8.1811,8.1811,8.159,8.1664,129200.0
2014-11-18 14:50:00,11.07,11.08,11.05,11.06,219200.0,8.1664,8.1738,8.1516,8.159,219200.0
2014-11-18 15:00:00,11.06,11.06,11.05,11.05,140000.0,8.159,8.159,8.1516,8.1516,140000.0
2014-11-18 15:10:00,11.05,11.05,11.04,11.05,126400.0,8.1516,8.1516,8.1443,8.1516,126400.0
2014-11-18 15:20:00,11.05,11.07,11.05,11.07,212400.0,8.1516,8.1664,8.1516,8.1664,212400.0
2014-11-18 15:30:00,11.07,11.08,11.06,11.08,154400.0,8.1664,8.1738,8.159,8.1738,154400.0
2014-11-18 15:40:00,11.08,11.08,11.04,11.04,295200.0,8.1738,8.1738,8.1443,8.1443,295200.0
2014-11-18 15:50:00,11.04,11.04,11.01,11.01,1045600.0,8.1443,8.1443,8.1221,8.1221,1045600.0
2014-11-19 09:30:00,11.1,11.12,10.99,10.99,377200.0,8.1885,8.2033,8.1074,8.1074,377200.0
2014-11-19 09:40:00,11.0,11.0,10.97,10.99,249200.0,8.1148,8.1148,8.0926,8.1074,249200.0
2014-11-19 09:50:00,10.99,10.99,10.93,10.95,283200.0,8.1074,8.1074,8.0631,8.0779,283200.0
2014-11-19 10:00:00,10.95,10.95,10.86,10.87,318800.0,8.0779,8.0779,8.0115,8.0189,318800.0
2014-11-19 10:10:00,10.87,10.9,10.83,10.9,312800.0,8.0189,8.041,7.9893,8.041,312800.0
2014-11-19 10:20:00,10.9,10.92,10.86,10.86,145600.0,8.041,8.0557,8.0115,8.0115,145600.0
2014-11-19 10:30:00,10.87,10.88,10.86,10.87,236000.0,8.0189,8.0262,8.0115,8.0189,236000.0
2014-11-19 10:40:00,10.87,10.87,10.84,10.85,143600.0,8.0189,8.0189,7.9967,8.0041,143600.0
2014-11-19 10:50:00,10.85,10.88,10.84,10.87,172400.0,8.0041,8.0262,7.9967,8.0189,172400.0
2014-11-19 11:00:00,10.86,10.9,10.86,10.9,143600.0,8.0115,8.041,8.0115,8.041,143600.0
2014-11-19 11:10:00,10.9,10.9,10.86,10.87,370400.0,8.041,8.041,8.0115,8.0189,370400.0
2014-11-19 11:20:00,10.87,10.89,10.86,10.88,339600.0,8.0189,8.0336,8.0115,8.0262,339600.0
2014-11-19 11:30:00,10.88,10.89,10.87,10.87,230400.0,8.0262,8.0336,8.0189,8.0189,230400.0
2014-11-19 11:40:00,10.88,10.88,10.86,10.86,586400.0,8.0262,8.0262,8.0115,8.0115,586400.0
2014-11-19 11:50:00,10.86,10.92,10.86,10.91,627600.0,8.0115,8.0557,8.0115,8.0484,627600.0
2014-11-19 12:00:00,10.91,10.91,10.9,10.91,103200.0,8.0484,8.0484,8.041,8.0484,103200.0
2014-11-19 12:10:00,10.91,10.92,10.89,10.9,302800.0,8.0484,8.0557,8.0336,8.041,302800.0
2014-11-19 12:20:00,10.9,10.92,10.9,10.9,93600.0,8.041,8.0557,8.041,8.041,93600.0
2014-11-19 12:30:00,10.9,10.91,10.88,10.89,143600.0,8.041,8.0484,8.0262,8.0336,143600.0
2014-11-19 12:40:00,10.9,10.9,10.89,10.89,166400.0,8.041,8.041,8.0336,8.0336,166400.0
2014-11-19 12:50:00,10.89,10.9,10.88,10.89,139600.0,8.0336,8.041,8.0262,8.0336,139600.0
2014-11-19 13:00:00,10.89,10.9,10.88,10.89,117200.0,8.0336,8.041,8.0262,8.0336,117200.0
2014-11-19 13:10:00,10.89,10.92,10.88,10.91,165200.0,8.0336,8.0557,8.0262,8.0484,165200.0
2014-11-19 13:20:00,10.91,10.92,10.89,10.91,203200.0,8.0484,8.0557,8.0336,8.0484,203200.0
2014-11-19 13:30:00,10.92,10.93,10.92,10.92,72800.0,8.0557,8.0631,8.0557,8.0557,72800.0
2014-11-19 13:40:00,10.92,10.93,10.9,10.9,334400.0,8.0557,8.0631,8.041,8.041,334400.0
2014-11-19 13:50:00,10.91,10.93,10.9,10.9,130000.0,8.0484,8.0631,8.041,8.041,130000.0
2014-11-19 14:00:00,10.9,10.92,10.9,10.9,526800.0,8.041,8.0557,8.041,8.041,526800.0
2014-11-19 14:10:00,10.9,10.92,10.87,10.89,216000.0,8.041,8.0557,8.0189,8.0336,216000.0
2014-11-19 14:20:00,10.88,10.9,10.86,10.9,277600.0,8.0262,8.041,8.0115,8.041,277600.0
2014-11-19 14:30:00,10.9,10.91,10.87,10.89,215200.0,8.041,8.0484,8.0189,8.0336,215200.0
2014-11-19 14:40:00,10.89,10.9,10.88,10.89,353200.0,8.0336,8.041,8.0262,8.0336,353200.0
2014-11-19 14:50:00,10.89,10.9,10.89,10.9,252000.0,8.0336,8.041,8.0336,8.041,252000.0
2014-11-19 15:00:00,10.9,10.9,10.87,10.88,238800.0,8.041,8.041,8.0189,8.0262,238800.0
2014-11-19 15:10:00,10.88,10.91,10.87,10.9,927600.0,8.0262,8.0484,8.0189,8.041,927600.0
2014-11-19 15:20:00,10.9,10.91,10.89,10.9,322400.0,8.041,8.0484,8.0336,8.041,322400.0
2014-11-19 15:30:00,10.9,10.9,10.89,10.89,320800.0,8.041,8.041,8.0336,8.0336,320800.0
2014-11-19 15:40:00,10.89,10.92,10.89,10.92,750400.0,8.0336,8.0557,8.0336,8.0557,750400.0
2014-11-19 15:50:00,10.92,10.93,10.89,10.9,1517200.0,8.0557,8.0631,8.0336,8.041,1517200.0
2014-11-20 09:30:00,11.04,11.18,10.94,11.11,1020400.0,8.1443,8.2475,8.0705,8.1959,1020400.0
2014-11-20 09:40:00,11.13,11.18,10.99,11.01,837600.0,8.2107,8.2475,8.1074,8.1221,837600.0
2014-11-20 09:50:00,11.01,11.03,10.91,10.93,414400.0,8.1221,8.1369,8.0484,8.0631,414400.0
2014-11-20 10:00:00,10.94,10.99,10.88,10.88,937600.0,8.0705,8.1074,8.0262,8.0262,937600.0
2014-11-20 10:10:00,10.88,10.89,10.84,10.84,387600.0,8.0262,8.0336,7.9967,7.9967,387600.0
2014-11-20 10:20:00,10.84,10.88,10.82,10.86,427200.0,7.9967,8.0262,7.982,8.0115,427200.0
2014-11-20 10:30:00,10.86,10.89,10.85,10.88,280800.0,8.0115,8.0336,8.0041,8.0262,280800.0
2014-11-20 10:40:00,10.88,10.89,10.87,10.87,271200.0,8.0262,8.0336,8.0189,8.0189,271200.0
2014-11-20 10:50:00,10.87,10.87,10.82,10.82,308800.0,8.0189,8.0189,7.982,7.982,308800.0
2014-11-20 11:00:00,10.82,10.88,10.82,10.87,311600.0,7.982,8.0262,7.982,8.0189,311600.0
2014-11-20 11:10:00,10.87,10.92,10.86,10.9,269200.0,8.0189,8.0557,8.0115,8.041,269200.0
2014-11-20 11:20:00,10.9,10.97,10.9,10.96,589600.0,8.041,8.0926,8.041,8.0852,589600.0
2014-11-20 11:30:00,10.96,10.97,10.93,10.95,324400.0,8.0852,8.0926,8.0631,8.0779,324400.0
2014-11-20 11:40:00,10.95,10.96,10.93,10.96,193200.0,8.0779,8.0852,8.0631,8.0852,193200.0
2014-11-20 11:50:00,10.96,10.96,10.92,10.96,205600.0,8.0852,8.0852,8.0557,8.0852,205600.0
2014-11-20 12:00:00,10.96,10.99,10.96,10.97,168000.0,8.0852,8.1074,8.0852,8.0926,168000.0
2014-11-20 12:10:00,10.97,10.99,10.92,10.95,513200.0,8.0926,8.1074,8.0557,8.0779,513200.0
2014-11-20 12:20:00,10.96,11.02,10.94,11.0,306000.0,8.0852,8.1295,8.0705,8.1148,306000.0
2014-11-20 12:30:00,11.0,11.06,11.0,11.06,348000.0,8.1148,8.159,8.1148,8.159,348000.0
2014-11-20 12:40:00,11.05,11.09,11.04,11.05,598400.0,8.1516,8.1811,8.1443,8.1516,598400.0
2014-11-20 12:50:00,11.05,11.07,11.04,11.06,268000.0,8.1516,8.1664,8.1443,8.159,268000.0
2014-11-20 13:00:00,11.06,11.09,11.05,11.07,154400.0,8.159,8.1811,8.1516,8.1664,154400.0
2014-11-20 13:10:00,11.07,11.08,10.98,11.0,512400.0,8.1664,8.1738,8.1,8.1148,512400.0
2014-11-20 13:20:00,11.0,11.01,10.97,10.97,230000.0,8.1148,8.1221,8.0926,8.0926,230000.0
2014-11-20 13:30:00,10.97,11.0,10.97,11.0,200000.0,8.0926,8.1148,8.0926,8.1148,200000.0
2014-11-20 13:40:00,11.0,11.01,10.97,10.99,190000.0,8.1148,8.1221,8.0926,8.1074,190000.0
2014-11-20 13:50:00,10.99,11.02,10.99,11.0,485200.0,8.1074,8.1295,8.1074,8.1148,485200.0
2014-11-20 14:00:00,11.0,11.03,10.99,11.02,246400.0,8.1148,8.1369,8.1074,8.1295,246400.0
2014-11-20 14:10:00,11.02,11.06,11.02,11.03,212400.0,8.1295,8.159,8.1295,8.1369,212400.0
2014-11-20 14:20:00,11.03,11.05,11.03,11.04,175600.0,8.1369,8.1516,8.1369,8.1443,175600.0
2014-11-20 14:30:00,11.04,11.04,11.0,11.02,280000.0,8.1443,8.1443,8.1148,8.1295,280000.0
2014-11-20 14:40:00,11.02,11.05,10.98,10.98,981600.0,8.1295,8.1516,8.1,8.1,981600.0
2014-11-20 14:50:00,10.98,11.01,10.98,10.99,218800.0,8.1,8.1221,8.1,8.1074,218800.0
2014-11-20 15:00:00,10.99,11.0,10.99,11.0,197200.0,8.1074,8.1148,8.1074,8.1148,197200.0
2014-11-20 15:10:00,11.0,11.0,10.97,10.98,332800.0,8.1148,8.1148,8.0926,8.1,332800.0
2014-11-20 15:20:00,10.98,10.98,10.93,10.93,508800.0,8.1,8.1,8.0631,8.0631,508800.0
2014-11-20 15:30:00,10.93,10.97,10.93,10.97,514400.0,8.0631,8.0926,8.0631,8.0926,514400.0
2014-11-20 15:40:00,10.97,10.99,10.97,10.97,1129200.0,8.0926,8.1074,8.0926,8.0926,1129200.0
2014-11-20 15:50:00,10.97,10.97,10.94,10.95,2333200.0,8.0926,8.0926,8.0705,8.0779,2333200.0
2014-11-21 09:30:00,9.85,9.99,9.59,9.59,5948800.0,7.3297,7.4339,7.1363,7.1363,5948800.0
2014-11-21 09:40:00,9.59,9.65,9.4,9.44,6575600.0,7.1363,7.1809,6.9949,7.0246,6575600.0
2014-11-21 09:50:00,9.44,9.56,9.42,9.51,3622000.0,7.0246,7.1139,7.0098,7.0767,3622000.0
2014-11-21 10:00:00,9.5,9.54,9.5,9.51,2698800.0,7.0693,7.099,7.0693,7.0767,2698800.0
2014-11-21 10:10:00,9.51,9.53,9.33,9.34,3658000.0,7.0767,7.0916,6.9428,6.9502,3658000.0
2014-11-21 10:20:00,9.33,9.36,9.3,9.34,3545200.0,6.9428,6.9651,6.9205,6.9502,3545200.0
2014-11-21 10:30:00,9.34,9.41,9.28,9.38,3382400.0,6.9502,7.0023,6.9056,6.98,3382400.0
2014-11-21 10:40:00,9.38,9.44,9.33,9.34,2044400.0,6.98,7.0246,6.9428,6.9502,2044400.0
2014-11-21 10:50:00,9.34,9.37,9.29,9.34,1727200.0,6.9502,6.9725,6.913,6.9502,1727200.0
2014-11-21 11:00:00,9.33,9.42,9.33,9.38,1328800.0,6.9428,7.0098,6.9428,6.98,1328800.0
2014-11-21 11:10:00,9.38,9.38,9.33,9.34,1091600.0,6.98,6.98,6.9428,6.9502,1091600.0
2014-11-21 11:20:00,9.34,9.43,9.34,9.42,1765200.0,6.9502,7.0172,6.9502,7.0098,1765200.0
2014-11-21 11:30:00,9.42,9.49,9.39,9.49,1795200.0,7.0098,7.0618,6.9874,7.0618,1795200.0
2014-11-21 11:40:00,9.48,9.53,9.46,9.49,1980400.0,7.0544,7.0916,7.0395,7.0618,1980400.0
2014-11-21 11:50:00,9.49,9.53,9.48,9.51,1087600.0,7.0618,7.0916,7.0544,7.0767,1087600.0
2014-11-21 12:00:00,9.51,9.56,9.44,9.46,1573600.0,7.0767,7.1139,7.0246,7.0395,1573600.0
2014-11-21 12:10:00,9.46,9.53,9.46,9.5,1001600.0,7.0395,7.0916,7.0395,7.0693,1001600.0
2014-11-21 12:20:00,9.5,9.56,9.5,9.55,760400.0,7.0693,7.1139,7.0693,7.1065,760400.0
2014-11-21 12:30:00,9.55,9.59,9.52,9.56,1190400.0,7.1065,7.1363,7.0842,7.1139,1190400.0
2014-11-21 12:40:00,9.56,9.63,9.56,9.63,1414000.0,7.1139,7.166,7.1139,7.166,1414000.0
2014-11-21 12:50:00,9.63,9.67,9.52,9.54,1677600.0,7.166,7.1958,7.0842,7.099,1677600.0
2014-11-21 13:00:00,9.54,9.59,9.52,9.57,896400.0,7.099,7.1363,7.0842,7.1214,896400.0
2014-11-21 13:10:00,9.57,9.63,9.55,9.61,868800.0,7.1214,7.166,7.1065,7.1511,868800.0
2014-11-21 13:20:00,9.61,9.62,9.57,9.57,694800.0,7.1511,7.1586,7.1214,7.1214,694800.0
2014-11-21 13:30:00,9.57,9.57,9.47,9.49,830800.0,7.1214,7.1214,7.047,7.0618,830800.0
2014-11-21 13:40:00,9.49,9.59,9.48,9.55,665600.0,7.0618,7.1363,7.0544,7.1065,665600.0
2014-11-21 13:50:00,9.54,9.55,9.47,9.48,863200.0,7.099,7.1065,7.047,7.0544,863200.0
2014-11-21 14:00:00,9.48,9.49,9.45,9.47,508800.0,7.0544,7.0618,7.0321,7.047,508800.0
2014-11-21 14:10:00,9.47,9.49,9.46,9.46,355600.0,7.047,7.0618,7.0395,7.0395,355600.0
2014-11-21 14:20:00,9.46,9.47,9.44,9.46,909200.0,7.0395,7.047,7.0246,7.0395,909200.0
2014-11-21 14:30:00,9.46,9.49,9.45,9.47,901600.0,7.0395,7.0618,7.0321,7.047,901600.0
2014-11-21 14:40:00,9.47,9.49,9.44,9.45,645200.0,7.047,7.0618,7.0246,7.0321,645200.0
2014-11-21 14:50:00,9.45,9.49,9.44,9.48,681200.0,7.0321,7.0618,7.0246,7.0544,681200.0
2014-11-21 15:00:00,9.48,9.49,9.46,9.46,769600.0,7.0544,7.0618,7.0395,7.0395,769600.0
2014-11-21 15:10:00,9.46,9.5,9.45,9.49,936400.0,7.0395,7.0693,7.0321,7.0618,936400.0
2014-11-21 15:20:00,9.49,9.52,9.47,9.49,1008400.0,7.0618,7.0842,7.047,7.0618,1008400.0
2014-11-21 15:30:00,9.49,9.52,9.43,9.45,1773200.0,7.0618,7.0842,7.0172,7.0321,1773200.0
2014-11-21 15:40:00,9.44,9.49,9.43,9.47,1839200.0,7.0246,7.0618,7.0172,7.047,1839200.0
2014-11-21 15:50:00,9.47,9.5,9.46,9.46,3160400.0,7.047,7.0693,7.0395,7.0395,3160400.0
2014-11-24 09:30:00,9.43,9.44,9.27,9.27,2580000.0,7.0172,7.0246,6.8981,6.8981,2580000.0
2014-11-24 09:40:00,9.27,9.33,9.22,9.3,1858400.0,6.8981,6.9428,6.8609,6.9205,1858400.0
2014-11-24 09:50:00,9.3,9.36,9.27,9.36,820000.0,6.9205,6.9651,6.8981,6.9651,820000.0
2014-11-24 10:00:00,9.35,9.42,9.35,9.4,948800.0,6.9577,7.0098,6.9577,6.9949,948800.0
2014-11-24 10:10:00,9.4,9.47,9.38,9.46,1289200.0,6.9949,7.047,6.98,7.0395,1289200.0
2014-11-24 10:20:00,9.46,9.48,9.43,9.45,645600.0,7.0395,7.0544,7.0172,7.0321,645600.0
2014-11-24 10:30:00,9.46,9.47,9.43,9.44,706800.0,7.0395,7.047,7.0172,7.0246,706800.0
2014-11-24 10:40:00,9.43,9.45,9.39,9.4,661600.0,7.0172,7.0321,6.9874,6.9949,661600.0
2014-11-24 10:50:00,9.4,9.45,9.39,9.44,346400.0,6.9949,7.0321,6.9874,7.0246,346400.0
2014-11-24 11:00:00,9.44,9.45,9.44,9.44,400000.0,7.0246,7.0321,7.0246,7.0246,400000.0
2014-11-24 11:10:00,9.44,9.47,9.44,9.44,534400.0,7.0246,7.047,7.0246,7.0246,534400.0
2014-11-24 11:20:00,9.44,9.5,9.44,9.49,617200.0,7.0246,7.0693,7.0246,7.0618,617200.0
2014-11-24 11:30:00,9.49,9.52,9.48,9.49,488800.0,7.0618,7.0842,7.0544,7.0618,488800.0
2014-11-24 11:40:00,9.49,9.49,9.47,9.47,408800.0,7.0618,7.0618,7.047,7.047,408800.0
2014-11-24 11:50:00,9.47,9.52,9.47,9.49,566000.0,7.047,7.0842,7.047,7.0618,566000.0
2014-11-24 12:00:00,9.49,9.52,9.49,9.49,406400.0,7.0618,7.0842,7.0618,7.0618,406400.0
2014-11-24 12:10:00,9.49,9.49,9.49,9.49,206000.0,7.0618,7.0618,7.0618,7.0618,206000.0
2014-11-24 12:20:00,9.49,9.5,9.49,9.49,412000.0,7.0618,7.0693,7.0618,7.0618,412000.0
2014-11-24 12:30:00,9.49,9.49,9.49,9.49,190800.0,7.0618,7.0618,7.0618,7.0618,190800.0
2014-11-24 12:40:00,9.49,9.52,9.49,9.5,466400.0,7.0618,7.0842,7.0618,7.0693,466400.0
2014-11-24 12:50:00,9.5,9.53,9.49,9.49,348800.0,7.0693,7.0916,7.0618,7.0618,348800.0
2014-11-24 13:00:00,9.49,9.5,9.49,9.49,214800.0,7.0618,7.0693,7.0618,7.0618,214800.0
2014-11-24 13:10:00,9.49,9.49,9.49,9.49,234000.0,7.0618,7.0618,7.0618,7.0618,234000.0
2014-11-24 13:20:00,9.49,9.51,9.49,9.51,309200.0,7.0618,7.0767,7.0618,7.0767,309200.0
2014-11-24 13:30:00,9.51,9.54,9.51,9.54,541600.0,7.0767,7.099,7.0767,7.099,541600.0
2014-11-24 13:40:00,9.54,9.54,9.52,9.53,368000.0,7.099,7.099,7.0842,7.0916,368000.0
2014-11-24 13:50:00,9.53,9.56,9.53,9.54,431600.0,7.0916,7.1139,7.0916,7.099,431600.0
2014-11-24 14:00:00,9.54,9.55,9.53,9.54,253200.0,7.099,7.1065,7.0916,7.099,253200.0
2014-11-24 14:10:00,9.54,9.54,9.51,9.52,483200.0,7.099,7.099,7.0767,7.0842,483200.0
2014-11-24 14:20:00,9.52,9.54,9.52,9.53,314400.0,7.0842,7.099,7.0842,7.0916,314400.0
2014-11-24 14:30:00,9.53,9.55,9.52,9.54,467600.0,7.0916,7.1065,7.0842,7.099,467600.0
2014-11-24 14:40:00,9.54,9.54,9.53,9.53,391600.0,7.099,7.099,7.0916,7.0916,391600.0
2014-11-24 14:50:00,9.53,9.54,9.47,9.49,1308000.0,7.0916,7.099,7.047,7.0618,1308000.0
2014-11-24 15:00:00,9.49,9.51,9.47,9.48,1358000.0,7.0618,7.0767,7.047,7.0544,1358000.0
2014-11-24 15:10:00,9.48,9.48,9.44,9.46,1148400.0,7.0544,7.0544,7.0246,7.0395,1148400.0
2014-11-24 15:20:00,9.46,9.47,9.44,9.45,904400.0,7.0395,7.047,7.0246,7.0321,904400.0
2014-11-24 15:30:00,9.45,9.45,9.41,9.42,1452400.0,7.0321,7.0321,7.0023,7.0098,1452400.0
2014-11-24 15:40:00,9.42,9.44,9.39,9.44,1754000.0,7.0098,7.0246,6.9874,7.0246,1754000.0
2014-11-24 15:50:00,9.44,9.45,9.42,9.44,2076400.0,7.0246,7.0321,7.0098,7.0246,2076400.0
2014-11-25 09:30:00,9.53,9.57,9.48,9.5,779200.0,7.0916,7.1214,7.0544,7.0693,779200.0
2014-11-25 09:40:00,9.5,9.51,9.48,9.49,375600.0,7.0693,7.0767,7.0544,7.0618,375600.0
2014-11-25 09:50:00,9.49,9.49,9.46,9.47,368400.0,7.0618,7.0618,7.0395,7.047,368400.0
2014-11-25 10:00:00,9.47,9.47,9.42,9.44,300400.0,7.047,7.047,7.0098,7.0246,300400.0
2014-11-25 10:10:00,9.44,9.48,9.43,9.47,431600.0,7.0246,7.0544,7.0172,7.047,431600.0
2014-11-25 10:20:00,9.47,9.48,9.45,9.45,256800.0,7.047,7.0544,7.0321,7.0321,256800.0
2014-11-25 10:30:00,9.45,9.46,9.42,9.44,400000.0,7.0321,7.0395,7.0098,7.0246,400000.0
2014-11-25 10:40:00,9.45,9.47,9.43,9.44,417600.0,7.0321,7.047,7.0172,7.0246,417600.0
2014-11-25 10:50:00,9.45,9.45,9.41,9.44,353200.0,7.0321,7.0321,7.0023,7.0246,353200.0
2014-11-25 11:00:00,9.43,9.44,9.4,9.41,318000.0,7.0172,7.0246,6.9949,7.0023,318000.0
2014-11-25 11:10:00,9.41,9.41,9.38,9.39,390800.0,7.0023,7.0023,6.98,6.9874,390800.0
2014-11-25 11:20:00,9.39,9.39,9.36,9.37,355600.0,6.9874,6.9874,6.9651,6.9725,355600.0
2014-11-25 11:30:00,9.37,9.37,9.31,9.32,724800.0,6.9725,6.9725,6.9279,6.9353,724800.0
2014-11-25 11:40:00,9.32,9.32,9.27,9.3,755200.0,6.9353,6.9353,6.8981,6.9205,755200.0
2014-11-25 11:50:00,9.3,9.33,9.28,9.31,358000.0,6.9205,6.9428,6.9056,6.9279,358000.0
2014-11-25 12:00:00,9.31,9.33,9.3,9.31,301600.0,6.9279,6.9428,6.9205,6.9279,301600.0
2014-11-25 12:10:00,9.31,9.31,9.27,9.27,434000.0,6.9279,6.9279,6.8981,6.8981,434000.0
2014-11-25 12:20:00,9.27,9.29,9.26,9.29,381200.0,6.8981,6.913,6.8907,6.913,381200.0
2014-11-25 12:30:00,9.29,9.29,9.26,9.28,368800.0,6.913,6.913,6.8907,6.9056,368800.0
2014-11-25 12:40:00,9.28,9.34,9.27,9.28,724400.0,6.9056,6.9502,6.8981,6.9056,724400.0
2014-11-25 12:50:00,9.28,9.31,9.28,9.31,390000.0,6.9056,6.9279,6.9056,6.9279,390000.0
2014-11-25 13:00:00,9.31,9.33,9.31,9.31,298000.0,6.9279,6.9428,6.9279,6.9279,298000.0
2014-11-25 13:10:00,9.31,9.34,9.31,9.33,246800.0,6.9279,6.9502,6.9279,6.9428,246800.0
2014-11-25 13:20:00,9.33,9.37,9.32,9.36,297200.0,6.9428,6.9725,6.9353,6.9651,297200.0
2014-11-25 13:30:00,9.37,9.38,9.36,9.38,367200.0,6.9725,6.98,6.9651,6.98,367200.0
2014-11-25 13:40:00,9.38,9.38,9.37,9.38,216800.0,6.98,6.98,6.9725,6.98,216800.0
2014-11-25 13:50:00,9.38,9.4,9.36,9.37,312800.0,6.98,6.9949,6.9651,6.9725,312800.0
2014-11-25 14:00:00,9.37,9.39,9.36,9.39,271600.0,6.9725,6.9874,6.9651,6.9874,271600.0
2014-11-25 14:10:00,9.4,9.4,9.37,9.38,193200.0,6.9949,6.9949,6.9725,6.98,193200.0
2014-11-25 14:20:00,9.38,9.4,9.38,9.38,212400.0,6.98,6.9949,6.98,6.98,212400.0
2014-11-25 14:30:00,9.38,9.39,9.37,9.37,217600.0,6.98,6.9874,6.9725,6.9725,217600.0
2014-11-25 14:40:00,9.38,9.38,9.35,9.35,184800.0,6.98,6.98,6.9577,6.9577,184800.0
2014-11-25 14:50:00,9.35,9.35,9.32,9.35,307200.0,6.9577,6.9577,6.9353,6.9577,307200.0
2014-11-25 15:00:00,9.35,9.36,9.33,9.34,256800.0,6.9577,6.9651,6.9428,6.9502,256800.0
2014-11-25 15:10:00,9.34,9.37,9.33,9.37,307600.0,6.9502,6.9725,6.9428,6.9725,307600.0
2014-11-25 15:20:00,9.37,9.4,9.37,9.4,539200.0,6.9725,6.9949,6.9725,6.9949,539200.0
2014-11-25 15:30:00,9.4,9.4,9.37,9.38,599600.0,6.9949,6.9949,6.9725,6.98,599600.0
2014-11-25 15:40:00,9.38,9.38,9.34,9.35,979600.0,6.98,6.98,6.9502,6.9577,979600.0
2014-11-25 15:50:00,9.35,9.35,9.34,9.35,2851600.0,6.9577,6.9577,6.9502,6.9577,2851600.0
2014-11-26 09:30:00,9.38,9.43,9.36,9.36,337600.0,6.98,7.0172,6.9651,6.9651,337600.0
2014-11-26 09:40:00,9.36,9.39,9.33,9.34,171600.0,6.9651,6.9874,6.9428,6.9502,171600.0
2014-11-26 09:50:00,9.34,9.34,9.31,9.31,188800.0,6.9502,6.9502,6.9279,6.9279,188800.0
2014-11-26 10:00:00,9.31,9.37,9.31,9.35,403200.0,6.9279,6.9725,6.9279,6.9577,403200.0
2014-11-26 10:10:00,9.35,9.37,9.34,9.36,373200.0,6.9577,6.9725,6.9502,6.9651,373200.0
2014-11-26 10:20:00,9.36,9.36,9.34,9.34,158400.0,6.9651,6.9651,6.9502,6.9502,158400.0
2014-11-26 10:30:00,9.34,9.35,9.31,9.31,195200.0,6.9502,6.9577,6.9279,6.9279,195200.0
2014-11-26 10:40:00,9.31,9.32,9.28,9.31,426800.0,6.9279,6.9353,6.9056,6.9279,426800.0
2014-11-26 10:50:00,9.31,9.32,9.31,9.32,114000.0,6.9279,6.9353,6.9279,6.9353,114000.0
2014-11-26 11:00:00,9.32,9.32,9.3,9.31,178800.0,6.9353,6.9353,6.9205,6.9279,178800.0
2014-11-26 11:10:00,9.31,9.32,9.31,9.31,165200.0,6.9279,6.9353,6.9279,6.9279,165200.0
2014-11-26 11:20:00,9.31,9.33,9.31,9.32,154400.0,6.9279,6.9428,6.9279,6.9353,154400.0
2014-11-26 11:30:00,9.32,9.33,9.31,9.32,96000.0,6.9353,6.9428,6.9279,6.9353,96000.0
2014-11-26 11:40:00,9.32,9.33,9.31,9.31,132400.0,6.9353,6.9428,6.9279,6.9279,132400.0
2014-11-26 11:50:00,9.31,9.33,9.31,9.32,150400.0,6.9279,6.9428,6.9279,6.9353,150400.0
2014-11-26 12:00:00,9.32,9.33,9.3,9.31,151200.0,6.9353,6.9428,6.9205,6.9279,151200.0
2014-11-26 12:10:00,9.31,9.31,9.3,9.3,110000.0,6.9279,6.9279,6.9205,6.9205,110000.0
2014-11-26 12:20:00,9.3,9.31,9.27,9.28,343200.0,6.9205,6.9279,6.8981,6.9056,343200.0
2014-11-26 12:30:00,9.28,9.29,9.28,9.28,140000.0,6.9056,6.913,6.9056,6.9056,140000.0
2014-11-26 12:40:00,9.28,9.29,9.28,9.28,152400.0,6.9056,6.913,6.9056,6.9056,152400.0
2014-11-26 12:50:00,9.28,9.29,9.27,9.29,283600.0,6.9056,6.913,6.8981,6.913,283600.0
2014-11-26 13:00:00,9.28,9.3,9.28,9.3,110400.0,6.9056,6.9205,6.9056,6.9205,110400.0
2014-11-26 13:10:00,9.3,9.31,9.28,9.29,195200.0,6.9205,6.9279,6.9056,6.913,195200.0
2014-11-26 13:20:00,9.29,9.3,9.29,9.29,208400.0,6.913,6.9205,6.913,6.913,208400.0
2014-11-26 13:30:00,9.29,9.29,9.27,9.28,146400.0,6.913,6.913,6.8981,6.9056,146400.0
2014-11-26 13:40:00,9.28,9.29,9.27,9.28,140400.0,6.9056,6.913,6.8981,6.9056,140400.0
2014-11-26 13:50:00,9.28,9.29,9.28,9.28,186800.0,6.9056,6.913,6.9056,6.9056,186800.0
2014-11-26 14:00:00,9.28,9.29,9.28,9.28,162400.0,6.9056,6.913,6.9056,6.9056,162400.0
2014-11-26 14:10:00,9.28,9.3,9.27,9.3,249600.0,6.9056,6.9205,6.8981,6.9205,249600.0
2014-11-26 14:20:00,9.3,9.32,9.3,9.32,259200.0,6.9205,6.9353,6.9205,6.9353,259200.0
2014-11-26 14:30:00,9.32,9.33,9.32,9.33,200000.0,6.9353,6.9428,6.9353,6.9428,200000.0
2014-11-26 14:40:00,9.33,9.33,9.32,9.33,164000.0,6.9428,6.9428,6.9353,6.9428,164000.0
2014-11-26 14:50:00,9.33,9.33,9.32,9.32,105200.0,6.9428,6.9428,6.9353,6.9353,105200.0
2014-11-26 15:00:00,9.32,9.33,9.31,9.33,264000.0,6.9353,6.9428,6.9279,6.9428,264000.0
2014-11-26 15:10:00,9.32,9.33,9.31,9.32,272000.0,6.9353,6.9428,6.9279,6.9353,272000.0
2014-11-26 15:20:00,9.32,9.32,9.3,9.3,171200.0,6.9353,6.9353,6.9205,6.9205,171200.0
2014-11-26 15:30:00,9.3,9.31,9.28,9.29,299600.0,6.9205,6.9279,6.9056,6.913,299600.0
2014-11-26 15:40:00,9.29,9.31,9.29,9.3,404800.0,6.913,6.9279,6.913,6.9205,404800.0
2014-11-26 15:50:00,9.3,9.31,9.29,9.3,1313200.0,6.9205,6.9279,6.913,6.9205,1313200.0
2014-11-28 09:30:00,9.3,9.39,9.3,9.34,288000.0,6.9205,6.9874,6.9205,6.9502,288000.0
2014-11-28 09:40:00,9.34,9.37,9.33,9.37,143200.0,6.9502,6.9725,6.9428,6.9725,143200.0
2014-11-28 09:50:00,9.37,9.39,9.36,9.36,202800.0,6.9725,6.9874,6.9651,6.9651,202800.0
2014-11-28 10:00:00,9.36,9.37,9.31,9.33,226800.0,6.9651,6.9725,6.9279,6.9428,226800.0
2014-11-28 10:10:00,9.33,9.38,9.33,9.37,433200.0,6.9428,6.98,6.9428,6.9725,433200.0
2014-11-28 10:20:00,9.37,9.37,9.34,9.35,215200.0,6.9725,6.9725,6.9502,6.9577,215200.0
2014-11-28 10:30:00,9.35,9.36,9.34,9.35,212800.0,6.9577,6.9651,6.9502,6.9577,212800.0
2014-11-28 10:40:00,9.34,9.42,9.34,9.4,696000.0,6.9502,7.0098,6.9502,6.9949,696000.0
2014-11-28 10:50:00,9.4,9.42,9.39,9.41,352000.0,6.9949,7.0098,6.9874,7.0023,352000.0
2014-11-28 11:00:00,9.4,9.41,9.39,9.4,125600.0,6.9949,7.0023,6.9874,6.9949,125600.0
2014-11-28 11:10:00,9.4,9.43,9.4,9.42,393600.0,6.9949,7.0172,6.9949,7.0098,393600.0
2014-11-28 11:20:00,9.43,9.44,9.42,9.42,230800.0,7.0172,7.0246,7.0098,7.0098,230800.0
2014-11-28 11:30:00,9.43,9.43,9.39,9.42,183200.0,7.0172,7.0172,6.9874,7.0098,183200.0
2014-11-28 11:40:00,9.42,9.44,9.42,9.42,122800.0,7.0098,7.0246,7.0098,7.0098,122800.0
2014-11-28 11:50:00,9.42,9.46,9.42,9.46,234000.0,7.0098,7.0395,7.0098,7.0395,234000.0
2014-11-28 12:00:00,9.45,9.46,9.43,9.43,226800.0,7.0321,7.0395,7.0172,7.0172,226800.0
2014-11-28 12:10:00,9.43,9.46,9.43,9.45,180800.0,7.0172,7.0395,7.0172,7.0321,180800.0
2014-11-28 12:20:00,9.45,9.48,9.45,9.48,411600.0,7.0321,7.0544,7.0321,7.0544,411600.0
2014-11-28 12:30:00,9.47,9.49,9.47,9.49,303200.0,7.047,7.0618,7.047,7.0618,303200.0
2014-11-28 12:40:00,9.49,9.49,9.45,9.46,631600.0,7.0618,7.0618,7.0321,7.0395,631600.0
2014-11-28 12:50:00,9.46,9.46,9.43,9.46,566000.0,7.0395,7.0395,7.0172,7.0395,566000.0
2014-12-01 09:30:00,9.4,9.42,9.22,9.23,803600.0,6.9949,7.0098,6.8609,6.8684,803600.0
2014-12-01 09:40:00,9.22,9.22,9.08,9.08,964800.0,6.8609,6.8609,6.7567,6.7567,964800.0
2014-12-01 09:50:00,9.09,9.09,8.96,8.97,820400.0,6.7642,6.7642,6.6674,6.6749,820400.0
2014-12-01 10:00:00,8.97,8.99,8.93,8.97,1308400.0,6.6749,6.6898,6.6451,6.6749,1308400.0
2014-12-01 10:10:00,8.97,9.03,8.95,8.98,950400.0,6.6749,6.7195,6.66,6.6823,950400.0
2014-12-01 10:20:00,8.99,9.04,8.98,9.04,703600.0,6.6898,6.727,6.6823,6.727,703600.0
2014-12-01 10:30:00,9.03,9.03,8.99,9.0,415600.0,6.7195,6.7195,6.6898,6.6972,415600.0
2014-12-01 10:40:00,9.0,9.03,8.99,9.02,738800.0,6.6972,6.7195,6.6898,6.7121,738800.0
2014-12-01 10:50:00,9.02,9.03,9.0,9.02,1027600.0,6.7121,6.7195,6.6972,6.7121,1027600.0
2014-12-01 11:00:00,9.01,9.02,9.0,9.01,688000.0,6.7047,6.7121,6.6972,6.7047,688000.0
2014-12-01 11:10:00,9.01,9.02,9.0,9.01,638800.0,6.7047,6.7121,6.6972,6.7047,638800.0
2014-12-01 11:20:00,9.01,9.05,9.01,9.04,671600.0,6.7047,6.7344,6.7047,6.727,671600.0
2014-12-01 11:30:00,9.04,9.05,9.0,9.01,365200.0,6.727,6.7344,6.6972,6.7047,365200.0
2014-12-01 11:40:00,9.01,9.03,9.0,9.02,447200.0,6.7047,6.7195,6.6972,6.7121,447200.0
2014-12-01 11:50:00,9.03,9.04,9.01,9.02,292000.0,6.7195,6.727,6.7047,6.7121,292000.0
2014-12-01 12:00:00,9.02,9.03,9.0,9.0,334400.0,6.7121,6.7195,6.6972,6.6972,334400.0
2014-12-01 12:10:00,9.0,9.0,8.99,8.99,448800.0,6.6972,6.6972,6.6898,6.6898,448800.0
2014-12-01 12:20:00,8.99,9.01,8.99,8.99,390000.0,6.6898,6.7047,6.6898,6.6898,390000.0
2014-12-01 12:30:00,8.99,9.01,8.99,8.99,168800.0,6.6898,6.7047,6.6898,6.6898,168800.0
2014-12-01 12:40:00,8.99,9.0,8.99,9.0,99200.0,6.6898,6.6972,6.6898,6.6972,99200.0
2014-12-01 12:50:00,9.0,9.01,8.99,9.0,182000.0,6.6972,6.7047,6.6898,6.6972,182000.0
2014-12-01 13:00:00,9.0,9.0,8.97,8.97,338400.0,6.6972,6.6972,6.6749,6.6749,338400.0
2014-12-01 13:10:00,8.98,8.98,8.97,8.98,304400.0,6.6823,6.6823,6.6749,6.6823,304400.0
2014-12-01 13:20:00,8.98,8.98,8.97,8.98,210800.0,6.6823,6.6823,6.6749,6.6823,210800.0
2014-12-01 13:30:00,8.98,9.01,8.98,9.01,526800.0,6.6823,6.7047,6.6823,6.7047,526800.0
2014-12-01 13:40:00,9.01,9.01,9.0,9.01,796800.0,6.7047,6.7047,6.6972,6.7047,796800.0
2014-12-01 13:50:00,9.01,9.01,8.97,8.98,656800.0,6.7047,6.7047,6.6749,6.6823,656800.0
2014-12-01 14:00:00,8.98,8.99,8.98,8.99,460000.0,6.6823,6.6898,6.6823,6.6898,460000.0
2014-12-01 14:10:00,8.99,9.0,8.98,8.99,268800.0,6.6898,6.6972,6.6823,6.6898,268800.0
2014-12-01 14:20:00,8.99,8.99,8.94,8.94,470000.0,6.6898,6.6898,6.6526,6.6526,470000.0
2014-12-01 14:30:00,8.94,8.95,8.93,8.95,405200.0,6.6526,6.66,6.6451,6.66,405200.0
2014-12-01 14:40:00,8.95,8.99,8.95,8.95,552800.0,6.66,6.6898,6.66,6.66,552800.0
2014-12-01 14:50:00,8.95,8.99,8.95,8.96,674800.0,6.66,6.6898,6.66,6.6674,674800.0
2014-12-01 15:00:00,8.96,8.97,8.94,8.94,322000.0,6.6674,6.6749,6.6526,6.6526,322000.0
2014-12-01 15:10:00,8.94,8.95,8.94,8.94,394800.0,6.6526,6.66,6.6526,6.6526,394800.0
2014-12-01 15:20:00,8.94,8.96,8.94,8.95,600400.0,6.6526,6.6674,6.6526,6.66,600400.0
2014-12-01 15:30:00,8.95,8.95,8.93,8.94,558000.0,6.66,6.66,6.6451,6.6526,558000.0
2014-12-01 15:40:00,8.93,8.96,8.91,8.95,1740400.0,6.6451,6.6674,6.6302,6.66,1740400.0
2014-12-01 15:50:00,8.95,8.97,8.92,8.96,2860400.0,6.66,6.6749,6.6377,6.6674,2860400.0
2014-12-02 09:30:00,9.0,9.19,8.97,9.04,654000.0,6.6972,6.8386,6.6749,6.727,654000.0
2014-12-02 09:40:00,9.03,9.03,8.97,8.98,297200.0,6.7195,6.7195,6.6749,6.6823,297200.0
2014-12-02 09:50:00,8.97,9.08,8.95,9.06,489600.0,6.6749,6.7567,6.66,6.7419,489600.0
2014-12-02 10:00:00,9.06,9.1,9.05,9.1,219600.0,6.7419,6.7716,6.7344,6.7716,219600.0
2014-12-02 10:10:00,9.1,9.1,9.06,9.08,258800.0,6.7716,6.7716,6.7419,6.7567,258800.0
2014-12-02 10:20:00,9.08,9.09,9.03,9.04,256800.0,6.7567,6.7642,6.7195,6.727,256800.0
2014-12-02 10:30:00,9.04,9.05,9.02,9.03,175600.0,6.727,6.7344,6.7121,6.7195,175600.0
2014-12-02 10:40:00,9.03,9.03,8.99,8.99,160000.0,6.7195,6.7195,6.6898,6.6898,160000.0
2014-12-02 10:50:00,8.99,8.99,8.95,8.97,267200.0,6.6898,6.6898,6.66,6.6749,267200.0
2014-12-02 11:00:00,8.97,8.98,8.95,8.96,290400.0,6.6749,6.6823,6.66,6.6674,290400.0
2014-12-02 11:10:00,8.97,8.99,8.95,8.99,136400.0,6.6749,6.6898,6.66,6.6898,136400.0
2014-12-02 11:20:00,8.99,8.99,8.96,8.99,112000.0,6.6898,6.6898,6.6674,6.6898,112000.0
2014-12-02 11:30:00,8.98,8.99,8.94,8.95,238400.0,6.6823,6.6898,6.6526,6.66,238400.0
2014-12-02 11:40:00,8.94,8.96,8.94,8.95,182400.0,6.6526,6.6674,6.6526,6.66,182400.0
2014-12-02 11:50:00,8.95,8.95,8.93,8.94,324000.0,6.66,6.66,6.6451,6.6526,324000.0
2014-12-02 12:00:00,8.94,8.94,8.93,8.94,272400.0,6.6526,6.6526,6.6451,6.6526,272400.0
2014-12-02 12:10:00,8.94,8.95,8.93,8.95,200400.0,6.6526,6.66,6.6451,6.66,200400.0
2014-12-02 12:20:00,8.95,8.95,8.93,8.94,176400.0,6.66,6.66,6.6451,6.6526,176400.0
2014-12-02 12:30:00,8.94,8.94,8.91,8.92,346000.0,6.6526,6.6526,6.6302,6.6377,346000.0
2014-12-02 12:40:00,8.91,8.92,8.85,8.88,464800.0,6.6302,6.6377,6.5856,6.6079,464800.0
2014-12-02 12:50:00,8.88,8.88,8.85,8.85,292800.0,6.6079,6.6079,6.5856,6.5856,292800.0
2014-12-02 13:00:00,8.85,8.93,8.85,8.89,334000.0,6.5856,6.6451,6.5856,6.6154,334000.0
2014-12-02 13:10:00,8.89,8.89,8.86,8.86,284400.0,6.6154,6.6154,6.593,6.593,284400.0
2014-12-02 13:20:00,8.86,8.89,8.86,8.88,352000.0,6.593,6.6154,6.593,6.6079,352000.0
2014-12-02 13:30:00,8.87,8.88,8.86,8.87,186400.0,6.6005,6.6079,6.593,6.6005,186400.0
2014-12-02 13:40:00,8.87,8.88,8.86,8.86,202800.0,6.6005,6.6079,6.593,6.593,202800.0
2014-12-02 13:50:00,8.87,8.87,8.85,8.85,155200.0,6.6005,6.6005,6.5856,6.5856,155200.0
2014-12-02 14:00:00,8.85,8.87,8.85,8.85,190800.0,6.5856,6.6005,6.5856,6.5856,190800.0
2014-12-02 14:10:00,8.85,8.86,8.84,8.85,170000.0,6.5856,6.593,6.5782,6.5856,170000.0
2014-12-02 14:20:00,8.85,8.87,8.84,8.84,216800.0,6.5856,6.6005,6.5782,6.5782,216800.0
2014-12-02 14:30:00,8.84,8.85,8.83,8.84,282400.0,6.5782,6.5856,6.5707,6.5782,282400.0
2014-12-02 14:40:00,8.84,8.85,8.83,8.84,343600.0,6.5782,6.5856,6.5707,6.5782,343600.0
2014-12-02 14:50:00,8.84,8.84,8.83,8.84,268800.0,6.5782,6.5782,6.5707,6.5782,268800.0
2014-12-02 15:00:00,8.83,8.86,8.83,8.86,206000.0,6.5707,6.593,6.5707,6.593,206000.0
2014-12-02 15:10:00,8.86,8.86,8.86,8.86,306800.0,6.593,6.593,6.593,6.593,306800.0
2014-12-02 15:20:00,8.86,8.88,8.85,8.88,709600.0,6.593,6.6079,6.5856,6.6079,709600.0
2014-12-02 15:30:00,8.88,8.9,8.88,8.89,517600.0,6.6079,6.6228,6.6079,6.6154,517600.0
2014-12-02 15:40:00,8.89,8.9,8.86,8.87,766000.0,6.6154,6.6228,6.593,6.6005,766000.0
2014-12-02 15:50:00,8.87,8.89,8.87,8.88,1041200.0,6.6005,6.6154,6.6005,6.6079,1041200.0
2014-12-03 09:30:00,8.87,8.96,8.79,8.94,582800.0,6.6005,6.6674,6.5409,6.6526,582800.0
2014-12-03 09:40:00,8.95,8.99,8.91,8.93,640000.0,6.66,6.6898,6.6302,6.6451,640000.0
2014-12-03 09:50:00,8.92,8.93,8.88,8.88,290000.0,6.6377,6.6451,6.6079,6.6079,290000.0
2014-12-03 10:00:00,8.89,8.9,8.85,8.88,381200.0,6.6154,6.6228,6.5856,6.6079,381200.0
2014-12-03 10:10:00,8.89,9.01,8.89,8.97,867600.0,6.6154,6.7047,6.6154,6.6749,867600.0
2014-12-03 10:20:00,8.97,9.06,8.97,9.05,342400.0,6.6749,6.7419,6.6749,6.7344,342400.0
2014-12-03 10:30:00,9.06,9.07,9.01,9.01,266800.0,6.7419,6.7493,6.7047,6.7047,266800.0
2014-12-03 10:40:00,9.01,9.01,8.97,9.0,209600.0,6.7047,6.7047,6.6749,6.6972,209600.0
2014-12-03 10:50:00,9.0,9.03,9.0,9.01,156400.0,6.6972,6.7195,6.6972,6.7047,156400.0
2014-12-03 11:00:00,9.01,9.03,9.0,9.01,155600.0,6.7047,6.7195,6.6972,6.7047,155600.0
2014-12-03 11:10:00,9.01,9.03,9.0,9.01,230800.0,6.7047,6.7195,6.6972,6.7047,230800.0
2014-12-03 11:20:00,9.02,9.02,8.99,9.02,262400.0,6.7121,6.7121,6.6898,6.7121,262400.0
2014-12-03 11:30:00,9.02,9.03,9.01,9.03,228000.0,6.7121,6.7195,6.7047,6.7195,228000.0
2014-12-03 11:40:00,9.03,9.07,9.03,9.06,346800.0,6.7195,6.7493,6.7195,6.7419,346800.0
2014-12-03 11:50:00,9.05,9.05,9.02,9.03,177200.0,6.7344,6.7344,6.7121,6.7195,177200.0
2014-12-03 12:00:00,9.02,9.03,9.02,9.02,103600.0,6.7121,6.7195,6.7121,6.7121,103600.0
2014-12-03 12:10:00,9.02,9.02,9.01,9.02,153600.0,6.7121,6.7121,6.7047,6.7121,153600.0
2014-12-03 12:20:00,9.02,9.04,9.02,9.04,165200.0,6.7121,6.727,6.7121,6.727,165200.0
2014-12-03 12:30:00,9.04,9.04,9.02,9.03,152000.0,6.727,6.727,6.7121,6.7195,152000.0
2014-12-03 12:40:00,9.03,9.03,9.02,9.02,111200.0,6.7195,6.7195,6.7121,6.7121,111200.0
2014-12-03 12:50:00,9.02,9.02,9.0,9.0,93200.0,6.7121,6.7121,6.6972,6.6972,93200.0
2014-12-03 13:00:00,9.0,9.02,8.99,8.99,107200.0,6.6972,6.7121,6.6898,6.6898,107200.0
2014-12-03 13:10:00,8.99,9.0,8.97,8.97,106800.0,6.6898,6.6972,6.6749,6.6749,106800.0
2014-12-03 13:20:00,8.97,8.98,8.96,8.96,187200.0,6.6749,6.6823,6.6674,6.6674,187200.0
2014-12-03 13:30:00,8.96,8.97,8.95,8.96,140800.0,6.6674,6.6749,6.66,6.6674,140800.0
2014-12-03 13:40:00,8.96,8.97,8.94,8.96,227200.0,6.6674,6.6749,6.6526,6.6674,227200.0
2014-12-03 13:50:00,8.96,8.97,8.96,8.96,149200.0,6.6674,6.6749,6.6674,6.6674,149200.0
2014-12-03 14:00:00,8.96,8.99,8.96,8.97,128000.0,6.6674,6.6898,6.6674,6.6749,128000.0
2014-12-03 14:10:00,8.97,8.99,8.96,8.97,150000.0,6.6749,6.6898,6.6674,6.6749,150000.0
2014-12-03 14:20:00,8.97,9.01,8.97,9.0,134000.0,6.6749,6.7047,6.6749,6.6972,134000.0
2014-12-03 14:30:00,9.0,9.01,8.98,8.98,130000.0,6.6972,6.7047,6.6823,6.6823,130000.0
2014-12-03 14:40:00,8.98,9.0,8.98,8.99,272400.0,6.6823,6.6972,6.6823,6.6898,272400.0
2014-12-03 14:50:00,8.99,9.02,8.99,9.01,206400.0,6.6898,6.7121,6.6898,6.7047,206400.0
2014-12-03 15:00:00,9.01,9.04,9.01,9.04,253200.0,6.7047,6.727,6.7047,6.727,253200.0
2014-12-03 15:10:00,9.04,9.09,9.04,9.09,440800.0,6.727,6.7642,6.727,6.7642,440800.0
2014-12-03 15:20:00,9.09,9.1,9.07,9.08,518000.0,6.7642,6.7716,6.7493,6.7567,518000.0
2014-12-03 15:30:00,9.08,9.13,9.08,9.13,654800.0,6.7567,6.794,6.7567,6.794,654800.0
2014-12-03 15:40:00,9.13,9.14,9.11,9.13,1161200.0,6.794,6.8014,6.7791,6.794,1161200.0
2014-12-03 15:50:00,9.14,9.18,9.13,9.16,2718000.0,6.8014,6.8312,6.794,6.8163,2718000.0
2014-12-04 09:30:00,9.15,9.17,9.08,9.12,246400.0,6.8088,6.8237,6.7567,6.7865,246400.0
2014-12-04 09:40:00,9.12,9.12,9.04,9.12,162400.0,6.7865,6.7865,6.727,6.7865,162400.0
2014-12-04 09:50:00,9.12,9.13,9.09,9.11,130400.0,6.7865,6.794,6.7642,6.7791,130400.0
2014-12-04 10:00:00,9.11,9.13,9.08,9.09,162000.0,6.7791,6.794,6.7567,6.7642,162000.0
2014-12-04 10:10:00,9.09,9.13,9.06,9.12,200400.0,6.7642,6.794,6.7419,6.7865,200400.0
2014-12-04 10:20:00,9.12,9.12,9.09,9.09,111600.0,6.7865,6.7865,6.7642,6.7642,111600.0
2014-12-04 10:30:00,9.1,9.12,9.09,9.09,197200.0,6.7716,6.7865,6.7642,6.7642,197200.0
2014-12-04 10:40:00,9.09,9.1,9.06,9.07,130000.0,6.7642,6.7716,6.7419,6.7493,130000.0
2014-12-04 10:50:00,9.08,9.12,9.07,9.12,313600.0,6.7567,6.7865,6.7493,6.7865,313600.0
2014-12-04 11:00:00,9.12,9.12,9.1,9.11,211200.0,6.7865,6.7865,6.7716,6.7791,211200.0
2014-12-04 11:10:00,9.11,9.12,9.11,9.12,172400.0,6.7791,6.7865,6.7791,6.7865,172400.0
2014-12-04 11:20:00,9.12,9.12,9.1,9.12,261600.0,6.7865,6.7865,6.7716,6.7865,261600.0
2014-12-04 11:30:00,9.12,9.15,9.12,9.14,425200.0,6.7865,6.8088,6.7865,6.8014,425200.0
2014-12-04 11:40:00,9.14,9.15,9.14,9.15,157600.0,6.8014,6.8088,6.8014,6.8088,157600.0
2014-12-04 11:50:00,9.15,9.21,9.15,9.19,350800.0,6.8088,6.8535,6.8088,6.8386,350800.0
2014-12-04 12:00:00,9.19,9.22,9.18,9.2,350800.0,6.8386,6.8609,6.8312,6.846,350800.0
2014-12-04 12:10:00,9.2,9.22,9.2,9.22,226000.0,6.846,6.8609,6.846,6.8609,226000.0
2014-12-04 12:20:00,9.22,9.24,9.22,9.23,169600.0,6.8609,6.8758,6.8609,6.8684,169600.0
2014-12-04 12:30:00,9.23,9.27,9.22,9.26,496800.0,6.8684,6.8981,6.8609,6.8907,496800.0
2014-12-04 12:40:00,9.26,9.27,9.26,9.27,148000.0,6.8907,6.8981,6.8907,6.8981,148000.0
2014-12-04 12:50:00,9.27,9.27,9.25,9.25,164000.0,6.8981,6.8981,6.8832,6.8832,164000.0
2014-12-04 13:00:00,9.25,9.26,9.22,9.22,252800.0,6.8832,6.8907,6.8609,6.8609,252800.0
2014-12-04 13:10:00,9.22,9.24,9.21,9.21,314400.0,6.8609,6.8758,6.8535,6.8535,314400.0
2014-12-04 13:20:00,9.21,9.22,9.2,9.21,174800.0,6.8535,6.8609,6.846,6.8535,174800.0
2014-12-04 13:30:00,9.21,9.24,9.19,9.24,508800.0,6.8535,6.8758,6.8386,6.8758,508800.0
2014-12-04 13:40:00,9.24,9.29,9.24,9.26,409200.0,6.8758,6.913,6.8758,6.8907,409200.0
2014-12-04 13:50:00,9.26,9.27,9.26,9.26,224800.0,6.8907,6.8981,6.8907,6.8907,224800.0
2014-12-04 14:00:00,9.26,9.26,9.22,9.22,217600.0,6.8907,6.8907,6.8609,6.8609,217600.0
2014-12-04 14:10:00,9.22,9.26,9.22,9.24,178800.0,6.8609,6.8907,6.8609,6.8758,178800.0
2014-12-04 14:20:00,9.24,9.26,9.24,9.24,142400.0,6.8758,6.8907,6.8758,6.8758,142400.0
2014-12-04 14:30:00,9.24,9.24,9.22,9.23,181600.0,6.8758,6.8758,6.8609,6.8684,181600.0
2014-12-04 14:40:00,9.23,9.23,9.22,9.23,120000.0,6.8684,6.8684,6.8609,6.8684,120000.0
2014-12-04 14:50:00,9.22,9.25,9.22,9.23,269600.0,6.8609,6.8832,6.8609,6.8684,269600.0
2014-12-04 15:00:00,9.23,9.24,9.22,9.23,180800.0,6.8684,6.8758,6.8609,6.8684,180800.0
2014-12-04 15:10:00,9.23,9.24,9.22,9.24,324400.0,6.8684,6.8758,6.8609,6.8758,324400.0
2014-12-04 15:20:00,9.24,9.24,9.22,9.23,395200.0,6.8758,6.8758,6.8609,6.8684,395200.0
2014-12-04 15:30:00,9.23,9.24,9.22,9.23,298000.0,6.8684,6.8758,6.8609,6.8684,298000.0
2014-12-04 15:40:00,9.23,9.27,9.23,9.24,588800.0,6.8684,6.8981,6.8684,6.8758,588800.0
2014-12-04 15:50:00,9.24,9.28,9.24,9.27,1024800.0,6.8758,6.9056,6.8758,6.8981,1024800.0
2014-12-05 09:30:00,9.26,9.33,9.23,9.29,283200.0,6.8907,6.9428,6.8684,6.913,283200.0
2014-12-05 09:40:00,9.29,9.32,9.27,9.3,136000.0,6.913,6.9353,6.8981,6.9205,136000.0
2014-12-05 09:50:00,9.31,9.31,9.27,9.28,102400.0,6.9279,6.9279,6.8981,6.9056,102400.0
2014-12-05 10:00:00,9.28,9.31,9.26,9.29,216400.0,6.9056,6.9279,6.8907,6.913,216400.0
2014-12-05 10:10:00,9.29,9.3,9.27,9.27,128000.0,6.913,6.9205,6.8981,6.8981,128000.0
2014-12-05 10:20:00,9.27,9.27,9.22,9.24,131200.0,6.8981,6.8981,6.8609,6.8758,131200.0
2014-12-05 10:30:00,9.24,9.26,9.22,9.22,133200.0,6.8758,6.8907,6.8609,6.8609,133200.0
2014-12-05 10:40:00,9.22,9.23,9.21,9.21,162000.0,6.8609,6.8684,6.8535,6.8535,162000.0
2014-12-05 10:50:00,9.22,9.22,9.19,9.19,210000.0,6.8609,6.8609,6.8386,6.8386,210000.0
2014-12-05 11:00:00,9.19,9.22,9.18,9.21,224800.0,6.8386,6.8609,6.8312,6.8535,224800.0
2014-12-05 11:10:00,9.2,9.21,9.18,9.19,458000.0,6.846,6.8535,6.8312,6.8386,458000.0
2014-12-05 11:20:00,9.19,9.2,9.19,9.2,118800.0,6.8386,6.846,6.8386,6.846,118800.0
2014-12-05 11:30:00,9.2,9.2,9.17,9.17,202000.0,6.846,6.846,6.8237,6.8237,202000.0
2014-12-05 11:40:00,9.17,9.18,9.16,9.17,178400.0,6.8237,6.8312,6.8163,6.8237,178400.0
2014-12-05 11:50:00,9.17,9.17,9.15,9.16,124000.0,6.8237,6.8237,6.8088,6.8163,124000.0
2014-12-05 12:00:00,9.15,9.16,9.15,9.16,118000.0,6.8088,6.8163,6.8088,6.8163,118000.0
2014-12-05 12:10:00,9.16,9.2,9.16,9.2,151600.0,6.8163,6.846,6.8163,6.846,151600.0
2014-12-05 12:20:00,9.2,9.21,9.18,9.19,158000.0,6.846,6.8535,6.8312,6.8386,158000.0
2014-12-05 12:30:00,9.19,9.2,9.19,9.19,105600.0,6.8386,6.846,6.8386,6.8386,105600.0
2014-12-05 12:40:00,9.19,9.22,9.18,9.22,116000.0,6.8386,6.8609,6.8312,6.8609,116000.0
2014-12-05 12:50:00,9.21,9.22,9.21,9.22,111200.0,6.8535,6.8609,6.8535,6.8609,111200.0
2014-12-05 13:00:00,9.22,9.24,9.22,9.24,154800.0,6.8609,6.8758,6.8609,6.8758,154800.0
2014-12-05 13:10:00,9.24,9.24,9.22,9.22,262000.0,6.8758,6.8758,6.8609,6.8609,262000.0
2014-12-05 13:20:00,9.23,9.23,9.21,9.21,93200.0,6.8684,6.8684,6.8535,6.8535,93200.0
2014-12-05 13:30:00,9.21,9.23,9.2,9.23,182800.0,6.8535,6.8684,6.846,6.8684,182800.0
2014-12-05 13:40:00,9.23,9.24,9.22,9.23,228800.0,6.8684,6.8758,6.8609,6.8684,228800.0
2014-12-05 13:50:00,9.23,9.25,9.22,9.25,158000.0,6.8684,6.8832,6.8609,6.8832,158000.0
2014-12-05 14:00:00,9.24,9.26,9.24,9.24,226000.0,6.8758,6.8907,6.8758,6.8758,226000.0
2014-12-05 14:10:00,9.24,9.25,9.24,9.25,101200.0,6.8758,6.8832,6.8758,6.8832,101200.0
2014-12-05 14:20:00,9.25,9.26,9.24,9.25,201600.0,6.8832,6.8907,6.8758,6.8832,201600.0
2014-12-05 14:30:00,9.25,9.25,9.23,9.23,200800.0,6.8832,6.8832,6.8684,6.8684,200800.0
2014-12-05 14:40:00,9.23,9.23,9.2,9.21,161200.0,6.8684,6.8684,6.846,6.8535,161200.0
2014-12-05 14:50:00,9.21,9.23,9.21,9.23,230800.0,6.8535,6.8684,6.8535,6.8684,230800.0
2014-12-05 15:00:00,9.23,9.26,9.23,9.26,328000.0,6.8684,6.8907,6.8684,6.8907,328000.0
2014-12-05 15:10:00,9.26,9.3,9.26,9.29,385600.0,6.8907,6.9205,6.8907,6.913,385600.0
2014-12-05 15:20:00,9.29,9.31,9.29,9.31,442800.0,6.913,6.9279,6.913,6.9279,442800.0
2014-12-05 15:30:00,9.31,9.32,9.3,9.32,619200.0,6.9279,6.9353,6.9205,6.9353,619200.0
2014-12-05 15:40:00,9.32,9.33,9.31,9.31,903200.0,6.9353,6.9428,6.9279,6.9279,903200.0
2014-12-05 15:50:00,9.31,9.37,9.31,9.36,1364000.0,6.9279,6.9725,6.9279,6.9651,1364000.0
2014-12-08 09:30:00,9.28,9.28,9.03,9.08,652800.0,6.9056,6.9056,6.7195,6.7567,652800.0
2014-12-08 09:40:00,9.09,9.09,8.99,8.99,689600.0,6.7642,6.7642,6.6898,6.6898,689600.0
2014-12-08 09:50:00,8.99,9.01,8.95,8.97,400400.0,6.6898,6.7047,6.66,6.6749,400400.0
2014-12-08 10:00:00,8.97,9.0,8.97,8.98,323200.0,6.6749,6.6972,6.6749,6.6823,323200.0
2014-12-08 10:10:00,8.98,8.99,8.95,8.99,439600.0,6.6823,6.6898,6.66,6.6898,439600.0
2014-12-08 10:20:00,8.99,9.05,8.97,9.05,364400.0,6.6898,6.7344,6.6749,6.7344,364400.0
2014-12-08 10:30:00,9.05,9.06,9.02,9.04,334000.0,6.7344,6.7419,6.7121,6.727,334000.0
2014-12-08 10:40:00,9.05,9.12,9.04,9.12,311600.0,6.7344,6.7865,6.727,6.7865,311600.0
2014-12-08 10:50:00,9.12,9.12,9.05,9.06,386000.0,6.7865,6.7865,6.7344,6.7419,386000.0
2014-12-08 11:00:00,9.06,9.06,9.01,9.02,374000.0,6.7419,6.7419,6.7047,6.7121,374000.0
2014-12-08 11:10:00,9.03,9.04,8.98,8.98,414400.0,6.7195,6.727,6.6823,6.6823,414400.0
2014-12-08 11:20:00,8.99,9.01,8.97,8.97,350400.0,6.6898,6.7047,6.6749,6.6749,350400.0
2014-12-08 11:30:00,8.97,8.98,8.93,8.93,465200.0,6.6749,6.6823,6.6451,6.6451,465200.0
2014-12-08 11:40:00,8.93,8.93,8.88,8.89,382400.0,6.6451,6.6451,6.6079,6.6154,382400.0
2014-12-08 11:50:00,8.89,8.9,8.86,8.88,384400.0,6.6154,6.6228,6.593,6.6079,384400.0
2014-12-08 12:00:00,8.89,8.9,8.87,8.9,296800.0,6.6154,6.6228,6.6005,6.6228,296800.0
2014-12-08 12:10:00,8.9,8.9,8.83,8.86,303200.0,6.6228,6.6228,6.5707,6.593,303200.0
2014-12-08 12:20:00,8.85,8.87,8.85,8.86,236800.0,6.5856,6.6005,6.5856,6.593,236800.0
2014-12-08 12:30:00,8.86,8.86,8.84,8.85,323600.0,6.593,6.593,6.5782,6.5856,323600.0
2014-12-08 12:40:00,8.85,8.85,8.84,8.85,243600.0,6.5856,6.5856,6.5782,6.5856,243600.0
2014-12-08 12:50:00,8.85,8.85,8.83,8.84,168800.0,6.5856,6.5856,6.5707,6.5782,168800.0
2014-12-08 13:00:00,8.84,8.84,8.82,8.82,294400.0,6.5782,6.5782,6.5633,6.5633,294400.0
2014-12-08 13:10:00,8.82,8.83,8.79,8.81,244000.0,6.5633,6.5707,6.5409,6.5558,244000.0
2014-12-08 13:20:00,8.81,8.81,8.79,8.8,308000.0,6.5558,6.5558,6.5409,6.5484,308000.0
2014-12-08 13:30:00,8.8,8.8,8.73,8.75,472400.0,6.5484,6.5484,6.4963,6.5112,472400.0
2014-12-08 13:40:00,8.75,8.76,8.74,8.75,316800.0,6.5112,6.5186,6.5037,6.5112,316800.0
2014-12-08 13:50:00,8.75,8.77,8.74,8.75,252000.0,6.5112,6.5261,6.5037,6.5112,252000.0
2014-12-08 14:00:00,8.75,8.75,8.72,8.72,394800.0,6.5112,6.5112,6.4889,6.4889,394800.0
2014-12-08 14:10:00,8.72,8.72,8.69,8.71,435200.0,6.4889,6.4889,6.4665,6.4814,435200.0
2014-12-08 14:20:00,8.71,8.72,8.7,8.72,323200.0,6.4814,6.4889,6.474,6.4889,323200.0
2014-12-08 14:30:00,8.72,8.76,8.72,8.76,572000.0,6.4889,6.5186,6.4889,6.5186,572000.0
2014-12-08 14:40:00,8.76,8.78,8.76,8.78,302000.0,6.5186,6.5335,6.5186,6.5335,302000.0
2014-12-08 14:50:00,8.78,8.8,8.78,8.8,347200.0,6.5335,6.5484,6.5335,6.5484,347200.0
2014-12-08 15:00:00,8.8,8.81,8.77,8.79,436000.0,6.5484,6.5558,6.5261,6.5409,436000.0
2014-12-08 15:10:00,8.79,8.8,8.77,8.77,516800.0,6.5409,6.5484,6.5261,6.5261,516800.0
2014-12-08 15:20:00,8.77,8.79,8.77,8.77,514800.0,6.5261,6.5409,6.5261,6.5261,514800.0
2014-12-08 15:30:00,8.77,8.78,8.76,8.78,591200.0,6.5261,6.5335,6.5186,6.5335,591200.0
2014-12-08 15:40:00,8.78,8.81,8.77,8.79,964000.0,6.5335,6.5558,6.5261,6.5409,964000.0
2014-12-08 15:50:00,8.79,8.81,8.79,8.8,1395200.0,6.5409,6.5558,6.5409,6.5484,1395200.0
2014-12-09 09:30:00,8.65,8.67,8.53,8.56,791600.0,6.4368,6.4517,6.3475,6.3698,791600.0
2014-12-09 09:40:00,8.56,8.57,8.5,8.55,680400.0,6.3698,6.3772,6.3251,6.3624,680400.0
2014-12-09 09:50:00,8.55,8.65,8.54,8.63,342000.0,6.3624,6.4368,6.3549,6.4219,342000.0
2014-12-09 10:00:00,8.63,8.64,8.59,8.62,343200.0,6.4219,6.4293,6.3921,6.4144,343200.0
2014-12-09 10:10:00,8.62,8.63,8.58,8.58,300800.0,6.4144,6.4219,6.3847,6.3847,300800.0
2014-12-09 10:20:00,8.58,8.61,8.58,8.6,346400.0,6.3847,6.407,6.3847,6.3996,346400.0
2014-12-09 10:30:00,8.6,8.62,8.59,8.61,757600.0,6.3996,6.4144,6.3921,6.407,757600.0
2014-12-09 10:40:00,8.61,8.68,8.61,8.68,446000.0,6.407,6.4591,6.407,6.4591,446000.0
2014-12-09 10:50:00,8.68,8.69,8.67,8.67,408800.0,6.4591,6.4665,6.4517,6.4517,408800.0
2014-12-09 11:00:00,8.67,8.71,8.65,8.66,338000.0,6.4517,6.4814,6.4368,6.4442,338000.0
2014-12-09 11:10:00,8.66,8.71,8.66,8.71,242000.0,6.4442,6.4814,6.4442,6.4814,242000.0
2014-12-09 11:20:00,8.7,8.73,8.69,8.73,274000.0,6.474,6.4963,6.4665,6.4963,274000.0
2014-12-09 11:30:00,8.73,8.77,8.72,8.76,349200.0,6.4963,6.5261,6.4889,6.5186,349200.0
2014-12-09 11:40:00,8.76,8.78,8.75,8.78,197200.0,6.5186,6.5335,6.5112,6.5335,197200.0
2014-12-09 11:50:00,8.78,8.78,8.74,8.74,129200.0,6.5335,6.5335,6.5037,6.5037,129200.0
2014-12-09 12:00:00,8.74,8.75,8.72,8.74,314000.0,6.5037,6.5112,6.4889,6.5037,314000.0
2014-12-09 12:10:00,8.74,8.75,8.73,8.73,171200.0,6.5037,6.5112,6.4963,6.4963,171200.0
2014-12-09 12:20:00,8.74,8.75,8.73,8.73,131600.0,6.5037,6.5112,6.4963,6.4963,131600.0
2014-12-09 12:30:00,8.73,8.74,8.68,8.74,330000.0,6.4963,6.5037,6.4591,6.5037,330000.0
2014-12-09 12:40:00,8.73,8.74,8.71,8.72,156800.0,6.4963,6.5037,6.4814,6.4889,156800.0
2014-12-09 12:50:00,8.72,8.72,8.7,8.72,156000.0,6.4889,6.4889,6.474,6.4889,156000.0
2014-12-09 13:00:00,8.72,8.72,8.7,8.7,139200.0,6.4889,6.4889,6.474,6.474,139200.0
2014-12-09 13:10:00,8.7,8.75,8.7,8.74,147600.0,6.474,6.5112,6.474,6.5037,147600.0
2014-12-09 13:20:00,8.74,8.74,8.71,8.71,162000.0,6.5037,6.5037,6.4814,6.4814,162000.0
2014-12-09 13:30:00,8.71,8.76,8.71,8.76,323200.0,6.4814,6.5186,6.4814,6.5186,323200.0
2014-12-09 13:40:00,8.76,8.76,8.74,8.75,136000.0,6.5186,6.5186,6.5037,6.5112,136000.0
2014-12-09 13:50:00,8.75,8.81,8.74,8.78,336400.0,6.5112,6.5558,6.5037,6.5335,336400.0
2014-12-09 14:00:00,8.78,8.79,8.76,8.76,132800.0,6.5335,6.5409,6.5186,6.5186,132800.0
2014-12-09 14:10:00,8.77,8.78,8.75,8.75,244400.0,6.5261,6.5335,6.5112,6.5112,244400.0
2014-12-09 14:20:00,8.75,8.77,8.74,8.76,347600.0,6.5112,6.5261,6.5037,6.5186,347600.0
2014-12-09 14:30:00,8.76,8.76,8.72,8.75,630400.0,6.5186,6.5186,6.4889,6.5112,630400.0
2014-12-09 14:40:00,8.74,8.77,8.74,8.74,239200.0,6.5037,6.5261,6.5037,6.5037,239200.0
2014-12-09 14:50:00,8.75,8.77,8.74,8.76,270000.0,6.5112,6.5261,6.5037,6.5186,270000.0
2014-12-09 15:00:00,8.76,8.79,8.76,8.78,242800.0,6.5186,6.5409,6.5186,6.5335,242800.0
2014-12-09 15:10:00,8.78,8.79,8.76,8.79,290000.0,6.5335,6.5409,6.5186,6.5409,290000.0
2014-12-09 15:20:00,8.79,8.84,8.78,8.83,412400.0,6.5409,6.5782,6.5335,6.5707,412400.0
2014-12-09 15:30:00,8.83,8.84,8.81,8.84,462000.0,6.5707,6.5782,6.5558,6.5782,462000.0
2014-12-09 15:40:00,8.84,8.88,8.84,8.88,726400.0,6.5782,6.6079,6.5782,6.6079,726400.0
2014-12-09 15:50:00,8.88,8.91,8.88,8.89,1292400.0,6.6079,6.6302,6.6079,6.6154,1292400.0
2014-12-10 09:30:00,8.69,8.71,8.58,8.59,1098000.0,6.4665,6.4814,6.3847,6.3921,1098000.0
2014-12-10 09:40:00,8.58,8.68,8.58,8.64,348800.0,6.3847,6.4591,6.3847,6.4293,348800.0
2014-12-10 09:50:00,8.64,8.66,8.63,8.65,274000.0,6.4293,6.4442,6.4219,6.4368,274000.0
2014-12-10 10:00:00,8.65,8.69,8.65,8.66,309600.0,6.4368,6.4665,6.4368,6.4442,309600.0
2014-12-10 10:10:00,8.66,8.72,8.65,8.7,366400.0,6.4442,6.4889,6.4368,6.474,366400.0
2014-12-10 10:20:00,8.7,8.7,8.68,8.7,240800.0,6.474,6.474,6.4591,6.474,240800.0
2014-12-10 10:30:00,8.7,8.71,8.68,8.7,344000.0,6.474,6.4814,6.4591,6.474,344000.0
2014-12-10 10:40:00,8.7,8.73,8.7,8.71,82800.0,6.474,6.4963,6.474,6.4814,82800.0
2014-12-10 10:50:00,8.71,8.71,8.68,8.7,302400.0,6.4814,6.4814,6.4591,6.474,302400.0
2014-12-10 11:00:00,8.7,8.71,8.66,8.67,266800.0,6.474,6.4814,6.4442,6.4517,266800.0
2014-12-10 11:10:00,8.66,8.7,8.66,8.66,523200.0,6.4442,6.474,6.4442,6.4442,523200.0
2014-12-10 11:20:00,8.67,8.67,8.63,8.63,147600.0,6.4517,6.4517,6.4219,6.4219,147600.0
2014-12-10 11:30:00,8.63,8.63,8.6,8.6,164000.0,6.4219,6.4219,6.3996,6.3996,164000.0
2014-12-10 11:40:00,8.6,8.61,8.58,8.58,277600.0,6.3996,6.407,6.3847,6.3847,277600.0
2014-12-10 11:50:00,8.58,8.6,8.58,8.59,292000.0,6.3847,6.3996,6.3847,6.3921,292000.0
2014-12-10 12:00:00,8.59,8.67,8.59,8.66,342400.0,6.3921,6.4517,6.3921,6.4442,342400.0
2014-12-10 12:10:00,8.66,8.68,8.65,8.66,213600.0,6.4442,6.4591,6.4368,6.4442,213600.0
2014-12-10 12:20:00,8.66,8.66,8.6,8.6,196000.0,6.4442,6.4442,6.3996,6.3996,196000.0
2014-12-10 12:30:00,8.6,8.61,8.58,8.6,189600.0,6.3996,6.407,6.3847,6.3996,189600.0
2014-12-10 12:40:00,8.59,8.61,8.58,8.59,167200.0,6.3921,6.407,6.3847,6.3921,167200.0
2014-12-10 12:50:00,8.59,8.59,8.55,8.56,391200.0,6.3921,6.3921,6.3624,6.3698,391200.0
2014-12-10 13:00:00,8.55,8.57,8.55,8.56,172400.0,6.3624,6.3772,6.3624,6.3698,172400.0
2014-12-10 13:10:00,8.56,8.56,8.52,8.53,266400.0,6.3698,6.3698,6.34,6.3475,266400.0
2014-12-10 13:20:00,8.53,8.55,8.51,8.53,274000.0,6.3475,6.3624,6.3326,6.3475,274000.0
2014-12-10 13:30:00,8.53,8.54,8.51,8.51,205600.0,6.3475,6.3549,6.3326,6.3326,205600.0
2014-12-10 13:40:00,8.51,8.51,8.47,8.48,243200.0,6.3326,6.3326,6.3028,6.3103,243200.0
2014-12-10 13:50:00,8.47,8.49,8.45,8.45,202000.0,6.3028,6.3177,6.2879,6.2879,202000.0
2014-12-10 14:00:00,8.45,8.45,8.4,8.41,383600.0,6.2879,6.2879,6.2507,6.2582,383600.0
2014-12-10 14:10:00,8.41,8.44,8.4,8.44,272000.0,6.2582,6.2805,6.2507,6.2805,272000.0
2014-12-10 14:20:00,8.44,8.44,8.41,8.43,672000.0,6.2805,6.2805,6.2582,6.2731,672000.0
2014-12-10 14:30:00,8.43,8.45,8.41,8.43,369200.0,6.2731,6.2879,6.2582,6.2731,369200.0
2014-12-10 14:40:00,8.43,8.44,8.39,8.39,456000.0,6.2731,6.2805,6.2433,6.2433,456000.0
2014-12-10 14:50:00,8.39,8.39,8.35,8.36,421200.0,6.2433,6.2433,6.2135,6.221,421200.0
2014-12-10 15:00:00,8.36,8.38,8.35,8.37,353200.0,6.221,6.2359,6.2135,6.2284,353200.0
2014-12-10 15:10:00,8.37,8.39,8.37,8.38,395200.0,6.2284,6.2433,6.2284,6.2359,395200.0
2014-12-10 15:20:00,8.39,8.4,8.38,8.4,340000.0,6.2433,6.2507,6.2359,6.2507,340000.0
2014-12-10 15:30:00,8.4,8.41,8.38,8.38,462400.0,6.2507,6.2582,6.2359,6.2359,462400.0
2014-12-10 15:40:00,8.38,8.41,8.36,8.36,840400.0,6.2359,6.2582,6.221,6.221,840400.0
2014-12-10 15:50:00,8.36,8.37,8.33,8.34,1908400.0,6.221,6.2284,6.1986,6.2061,1908400.0
2014-12-11 09:30:00,8.41,8.52,8.4,8.51,682000.0,6.2582,6.34,6.2507,6.3326,682000.0
2014-12-11 09:40:00,8.51,8.53,8.45,8.51,395200.0,6.3326,6.3475,6.2879,6.3326,395200.0
2014-12-11 09:50:00,8.51,8.52,8.38,8.42,557600.0,6.3326,6.34,6.2359,6.2656,557600.0
2014-12-11 10:00:00,8.43,8.49,8.41,8.44,1220400.0,6.2731,6.3177,6.2582,6.2805,1220400.0
2014-12-11 10:10:00,8.43,8.52,8.43,8.52,610400.0,6.2731,6.34,6.2731,6.34,610400.0
2014-12-11 10:20:00,8.52,8.52,8.47,8.49,529200.0,6.34,6.34,6.3028,6.3177,529200.0
2014-12-11 10:30:00,8.49,8.52,8.47,8.52,720400.0,6.3177,6.34,6.3028,6.34,720400.0
2014-12-11 10:40:00,8.53,8.55,8.52,8.55,399200.0,6.3475,6.3624,6.34,6.3624,399200.0
2014-12-11 10:50:00,8.55,8.57,8.53,8.55,402800.0,6.3624,6.3772,6.3475,6.3624,402800.0
2014-12-11 11:00:00,8.55,8.63,8.55,8.61,456400.0,6.3624,6.4219,6.3624,6.407,456400.0
2014-12-11 11:10:00,8.61,8.63,8.6,8.63,373200.0,6.407,6.4219,6.3996,6.4219,373200.0
2014-12-11 11:20:00,8.63,8.66,8.63,8.63,319600.0,6.4219,6.4442,6.4219,6.4219,319600.0
2014-12-11 11:30:00,8.64,8.67,8.63,8.67,221200.0,6.4293,6.4517,6.4219,6.4517,221200.0
2014-12-11 11:40:00,8.67,8.68,8.63,8.65,278400.0,6.4517,6.4591,6.4219,6.4368,278400.0
2014-12-11 11:50:00,8.65,8.66,8.63,8.65,256400.0,6.4368,6.4442,6.4219,6.4368,256400.0
2014-12-11 12:00:00,8.65,8.67,8.65,8.65,364000.0,6.4368,6.4517,6.4368,6.4368,364000.0
2014-12-11 12:10:00,8.65,8.72,8.65,8.72,351200.0,6.4368,6.4889,6.4368,6.4889,351200.0
2014-12-11 12:20:00,8.71,8.75,8.7,8.74,274800.0,6.4814,6.5112,6.474,6.5037,274800.0
2014-12-11 12:30:00,8.73,8.73,8.7,8.72,359600.0,6.4963,6.4963,6.474,6.4889,359600.0
2014-12-11 12:40:00,8.72,8.72,8.69,8.71,191200.0,6.4889,6.4889,6.4665,6.4814,191200.0
2014-12-11 12:50:00,8.71,8.74,8.68,8.68,363200.0,6.4814,6.5037,6.4591,6.4591,363200.0
2014-12-11 13:00:00,8.68,8.7,8.67,8.69,244800.0,6.4591,6.474,6.4517,6.4665,244800.0
2014-12-11 13:10:00,8.69,8.7,8.68,8.69,218000.0,6.4665,6.474,6.4591,6.4665,218000.0
2014-12-11 13:20:00,8.69,8.71,8.69,8.7,208000.0,6.4665,6.4814,6.4665,6.474,208000.0
2014-12-11 13:30:00,8.7,8.7,8.67,8.67,264800.0,6.474,6.474,6.4517,6.4517,264800.0
2014-12-11 13:40:00,8.67,8.69,8.65,8.66,221200.0,6.4517,6.4665,6.4368,6.4442,221200.0
2014-12-11 13:50:00,8.66,8.66,8.63,8.63,272400.0,6.4442,6.4442,6.4219,6.4219,272400.0
2014-12-11 14:00:00,8.63,8.67,8.63,8.63,333200.0,6.4219,6.4517,6.4219,6.4219,333200.0
2014-12-11 14:10:00,8.63,8.65,8.63,8.64,380800.0,6.4219,6.4368,6.4219,6.4293,380800.0
2014-12-11 14:20:00,8.63,8.65,8.6,8.6,414800.0,6.4219,6.4368,6.3996,6.3996,414800.0
2014-12-11 14:30:00,8.6,8.61,8.58,8.59,232400.0,6.3996,6.407,6.3847,6.3921,232400.0
2014-12-11 14:40:00,8.59,8.63,8.56,8.56,261200.0,6.3921,6.4219,6.3698,6.3698,261200.0
2014-12-11 14:50:00,8.56,8.59,8.53,8.54,577600.0,6.3698,6.3921,6.3475,6.3549,577600.0
2014-12-11 15:00:00,8.54,8.57,8.54,8.54,484800.0,6.3549,6.3772,6.3549,6.3549,484800.0
2014-12-11 15:10:00,8.54,8.6,8.54,8.58,518800.0,6.3549,6.3996,6.3549,6.3847,518800.0
2014-12-11 15:20:00,8.58,8.59,8.56,8.57,506800.0,6.3847,6.3921,6.3698,6.3772,506800.0
2014-12-11 15:30:00,8.56,8.58,8.52,8.52,565200.0,6.3698,6.3847,6.34,6.34,565200.0
2014-12-11 15:40:00,8.52,8.55,8.5,8.51,884000.0,6.34,6.3624,6.3251,6.3326,884000.0
2014-12-11 15:50:00,8.51,8.52,8.46,8.47,2421600.0,6.3326,6.34,6.2954,6.3028,2421600.0
2014-12-12 09:30:00,8.43,8.46,8.39,8.4,748000.0,6.2731,6.2954,6.2433,6.2507,748000.0
2014-12-12 09:40:00,8.41,8.5,8.4,8.43,635600.0,6.2582,6.3251,6.2507,6.2731,635600.0
2014-12-12 09:50:00,8.44,8.44,8.4,8.43,243200.0,6.2805,6.2805,6.2507,6.2731,243200.0
2014-12-12 10:00:00,8.43,8.44,8.39,8.39,382400.0,6.2731,6.2805,6.2433,6.2433,382400.0
2014-12-12 10:10:00,8.39,8.41,8.37,8.38,327600.0,6.2433,6.2582,6.2284,6.2359,327600.0
2014-12-12 10:20:00,8.38,8.41,8.38,8.39,259600.0,6.2359,6.2582,6.2359,6.2433,259600.0
2014-12-12 10:30:00,8.4,8.41,8.35,8.35,359200.0,6.2507,6.2582,6.2135,6.2135,359200.0
2014-12-12 10:40:00,8.36,8.36,8.31,8.31,587200.0,6.221,6.221,6.1838,6.1838,587200.0
2014-12-12 10:50:00,8.31,8.31,8.28,8.29,373200.0,6.1838,6.1838,6.1614,6.1689,373200.0
2014-12-12 11:00:00,8.29,8.29,8.24,8.25,612800.0,6.1689,6.1689,6.1317,6.1391,612800.0
2014-12-12 11:10:00,8.26,8.27,8.24,8.24,860400.0,6.1466,6.154,6.1317,6.1317,860400.0
2014-12-12 11:20:00,8.24,8.28,8.24,8.27,505600.0,6.1317,6.1614,6.1317,6.154,505600.0
2014-12-12 11:30:00,8.27,8.28,8.24,8.26,786800.0,6.154,6.1614,6.1317,6.1466,786800.0
2014-12-12 11:40:00,8.27,8.27,8.21,8.21,682000.0,6.154,6.154,6.1093,6.1093,682000.0
2014-12-12 11:50:00,8.22,8.24,8.19,8.2,699600.0,6.1168,6.1317,6.0945,6.1019,699600.0
2014-12-12 12:00:00,8.19,8.21,8.14,8.16,1208800.0,6.0945,6.1093,6.0573,6.0721,1208800.0
2014-12-12 12:10:00,8.17,8.19,8.13,8.13,960800.0,6.0796,6.0945,6.0498,6.0498,960800.0
2014-12-12 12:20:00,8.13,8.21,8.13,8.2,587200.0,6.0498,6.1093,6.0498,6.1019,587200.0
2014-12-12 12:30:00,8.2,8.22,8.19,8.21,303600.0,6.1019,6.1168,6.0945,6.1093,303600.0
2014-12-12 12:40:00,8.21,8.25,8.21,8.25,233600.0,6.1093,6.1391,6.1093,6.1391,233600.0
2014-12-12 12:50:00,8.25,8.25,8.22,8.23,189200.0,6.1391,6.1391,6.1168,6.1242,189200.0
2014-12-12 13:00:00,8.23,8.24,8.2,8.24,166800.0,6.1242,6.1317,6.1019,6.1317,166800.0
2014-12-12 13:10:00,8.24,8.28,8.24,8.27,471200.0,6.1317,6.1614,6.1317,6.154,471200.0
2014-12-12 13:20:00,8.28,8.29,8.25,8.26,242000.0,6.1614,6.1689,6.1391,6.1466,242000.0
2014-12-12 13:30:00,8.26,8.27,8.25,8.26,241200.0,6.1466,6.154,6.1391,6.1466,241200.0
2014-12-12 13:40:00,8.27,8.28,8.24,8.25,220800.0,6.154,6.1614,6.1317,6.1391,220800.0
2014-12-12 13:50:00,8.25,8.26,8.24,8.25,334400.0,6.1391,6.1466,6.1317,6.1391,334400.0
2014-12-12 14:00:00,8.25,8.26,8.22,8.22,520400.0,6.1391,6.1466,6.1168,6.1168,520400.0
2014-12-12 14:10:00,8.22,8.22,8.19,8.22,201200.0,6.1168,6.1168,6.0945,6.1168,201200.0
2014-12-12 14:20:00,8.22,8.25,8.21,8.25,357600.0,6.1168,6.1391,6.1093,6.1391,357600.0
2014-12-12 14:30:00,8.24,8.25,8.23,8.23,298000.0,6.1317,6.1391,6.1242,6.1242,298000.0
2014-12-12 14:40:00,8.23,8.24,8.21,8.22,391600.0,6.1242,6.1317,6.1093,6.1168,391600.0
2014-12-12 14:50:00,8.22,8.22,8.2,8.2,526000.0,6.1168,6.1168,6.1019,6.1019,526000.0
2014-12-12 15:00:00,8.2,8.21,8.18,8.18,812000.0,6.1019,6.1093,6.087,6.087,812000.0
2014-12-12 15:10:00,8.18,8.19,8.13,8.14,659200.0,6.087,6.0945,6.0498,6.0573,659200.0
2014-12-12 15:20:00,8.14,8.14,8.12,8.12,588000.0,6.0573,6.0573,6.0424,6.0424,588000.0
2014-12-12 15:30:00,8.12,8.15,8.1,8.1,744800.0,6.0424,6.0647,6.0275,6.0275,744800.0
2014-12-12 15:40:00,8.1,8.1,8.07,8.1,1348400.0,6.0275,6.0275,6.0052,6.0275,1348400.0
2014-12-12 15:50:00,8.1,8.1,8.06,8.08,2101200.0,6.0275,6.0275,5.9977,6.0126,2101200.0
2014-12-15 09:30:00,8.15,8.2,8.12,8.13,496800.0,6.0647,6.1019,6.0424,6.0498,496800.0
2014-12-15 09:40:00,8.13,8.17,8.09,8.12,415600.0,6.0498,6.0796,6.0201,6.0424,415600.0
2014-12-15 09:50:00,8.13,8.13,8.1,8.11,830000.0,6.0498,6.0498,6.0275,6.0349,830000.0
2014-12-15 10:00:00,8.11,8.11,8.07,8.08,572400.0,6.0349,6.0349,6.0052,6.0126,572400.0
2014-12-15 10:10:00,8.08,8.09,8.04,8.06,721200.0,6.0126,6.0201,5.9828,5.9977,721200.0
2014-12-15 10:20:00,8.06,8.06,8.03,8.06,547200.0,5.9977,5.9977,5.9754,5.9977,547200.0
2014-12-15 10:30:00,8.06,8.09,8.04,8.08,435600.0,5.9977,6.0201,5.9828,6.0126,435600.0
2014-12-15 10:40:00,8.08,8.11,8.04,8.05,506800.0,6.0126,6.0349,5.9828,5.9903,506800.0
2014-12-15 10:50:00,8.05,8.08,8.02,8.03,486400.0,5.9903,6.0126,5.968,5.9754,486400.0
2014-12-15 11:00:00,8.02,8.06,8.01,8.05,396000.0,5.968,5.9977,5.9605,5.9903,396000.0
2014-12-15 11:10:00,8.05,8.06,8.02,8.05,251600.0,5.9903,5.9977,5.968,5.9903,251600.0
2014-12-15 11:20:00,8.05,8.06,8.0,8.02,388000.0,5.9903,5.9977,5.9531,5.968,388000.0
2014-12-15 11:30:00,8.02,8.05,8.02,8.03,316400.0,5.968,5.9903,5.968,5.9754,316400.0
2014-12-15 11:40:00,8.03,8.07,8.01,8.04,347600.0,5.9754,6.0052,5.9605,5.9828,347600.0
2014-12-15 11:50:00,8.04,8.06,8.02,8.05,342800.0,5.9828,5.9977,5.968,5.9903,342800.0
2014-12-15 12:00:00,8.05,8.15,8.04,8.13,278800.0,5.9903,6.0647,5.9828,6.0498,278800.0
2014-12-15 12:10:00,8.13,8.19,8.13,8.19,559200.0,6.0498,6.0945,6.0498,6.0945,559200.0
2014-12-15 12:20:00,8.19,8.21,8.17,8.2,640400.0,6.0945,6.1093,6.0796,6.1019,640400.0
2014-12-15 12:30:00,8.2,8.28,8.2,8.28,948800.0,6.1019,6.1614,6.1019,6.1614,948800.0
2014-12-15 12:40:00,8.28,8.34,8.27,8.34,347600.0,6.1614,6.2061,6.154,6.2061,347600.0
2014-12-15 12:50:00,8.34,8.38,8.31,8.34,471200.0,6.2061,6.2359,6.1838,6.2061,471200.0
2014-12-15 13:00:00,8.34,8.34,8.28,8.29,221200.0,6.2061,6.2061,6.1614,6.1689,221200.0
2014-12-15 13:10:00,8.3,8.31,8.27,8.29,178400.0,6.1763,6.1838,6.154,6.1689,178400.0
2014-12-15 13:20:00,8.29,8.3,8.23,8.23,221600.0,6.1689,6.1763,6.1242,6.1242,221600.0
2014-12-15 13:30:00,8.23,8.26,8.23,8.25,206400.0,6.1242,6.1466,6.1242,6.1391,206400.0
2014-12-15 13:40:00,8.24,8.28,8.24,8.24,151600.0,6.1317,6.1614,6.1317,6.1317,151600.0
2014-12-15 13:50:00,8.24,8.27,8.23,8.25,184400.0,6.1317,6.154,6.1242,6.1391,184400.0
2014-12-15 14:00:00,8.24,8.25,8.22,8.22,146400.0,6.1317,6.1391,6.1168,6.1168,146400.0
2014-12-15 14:10:00,8.22,8.22,8.2,8.22,142400.0,6.1168,6.1168,6.1019,6.1168,142400.0
2014-12-15 14:20:00,8.22,8.28,8.21,8.25,278400.0,6.1168,6.1614,6.1093,6.1391,278400.0
2014-12-15 14:30:00,8.25,8.28,8.23,8.26,343200.0,6.1391,6.1614,6.1242,6.1466,343200.0
2014-12-15 14:40:00,8.27,8.28,8.23,8.26,297200.0,6.154,6.1614,6.1242,6.1466,297200.0
2014-12-15 14:50:00,8.25,8.27,8.24,8.25,210800.0,6.1391,6.154,6.1317,6.1391,210800.0
2014-12-15 15:00:00,8.25,8.29,8.25,8.28,298400.0,6.1391,6.1689,6.1391,6.1614,298400.0
2014-12-15 15:10:00,8.28,8.3,8.24,8.26,327600.0,6.1614,6.1763,6.1317,6.1466,327600.0
2014-12-15 15:20:00,8.26,8.28,8.24,8.25,375600.0,6.1466,6.1614,6.1317,6.1391,375600.0
2014-12-15 15:30:00,8.24,8.27,8.23,8.26,443600.0,6.1317,6.154,6.1242,6.1466,443600.0
2014-12-15 15:40:00,8.26,8.28,8.24,8.26,798400.0,6.1466,6.1614,6.1317,6.1466,798400.0
2014-12-15 15:50:00,8.26,8.27,8.23,8.23,915600.0,6.1466,6.154,6.1242,6.1242,915600.0
2014-12-16 09:30:00,8.15,8.3,8.09,8.24,527600.0,6.0647,6.1763,6.0201,6.1317,527600.0
2014-12-16 09:40:00,8.23,8.24,8.19,8.24,514400.0,6.1242,6.1317,6.0945,6.1317,514400.0
2014-12-16 09:50:00,8.24,8.35,8.24,8.34,438800.0,6.1317,6.2135,6.1317,6.2061,438800.0
2014-12-16 10:00:00,8.34,8.38,8.3,8.3,410000.0,6.2061,6.2359,6.1763,6.1763,410000.0
2014-12-16 10:10:00,8.3,8.33,8.29,8.31,286800.0,6.1763,6.1986,6.1689,6.1838,286800.0
2014-12-16 10:20:00,8.31,8.35,8.29,8.33,301600.0,6.1838,6.2135,6.1689,6.1986,301600.0
2014-12-16 10:30:00,8.33,8.33,8.26,8.29,334000.0,6.1986,6.1986,6.1466,6.1689,334000.0
2014-12-16 10:40:00,8.29,8.31,8.27,8.29,250400.0,6.1689,6.1838,6.154,6.1689,250400.0
2014-12-16 10:50:00,8.29,8.31,8.29,8.3,250000.0,6.1689,6.1838,6.1689,6.1763,250000.0
2014-12-16 11:00:00,8.3,8.33,8.3,8.3,230000.0,6.1763,6.1986,6.1763,6.1763,230000.0
2014-12-16 11:10:00,8.3,8.34,8.3,8.32,190400.0,6.1763,6.2061,6.1763,6.1912,190400.0
2014-12-16 11:20:00,8.33,8.38,8.32,8.37,354400.0,6.1986,6.2359,6.1912,6.2284,354400.0
2014-12-16 11:30:00,8.37,8.39,8.37,8.38,370400.0,6.2284,6.2433,6.2284,6.2359,370400.0
2014-12-16 11:40:00,8.38,8.38,8.35,8.36,274400.0,6.2359,6.2359,6.2135,6.221,274400.0
2014-12-16 11:50:00,8.36,8.37,8.3,8.31,320400.0,6.221,6.2284,6.1763,6.1838,320400.0
2014-12-16 12:00:00,8.31,8.32,8.29,8.3,242400.0,6.1838,6.1912,6.1689,6.1763,242400.0
2014-12-16 12:10:00,8.3,8.3,8.27,8.29,285600.0,6.1763,6.1763,6.154,6.1689,285600.0
2014-12-16 12:20:00,8.29,8.3,8.25,8.25,225200.0,6.1689,6.1763,6.1391,6.1391,225200.0
2014-12-16 12:30:00,8.25,8.26,8.23,8.24,230400.0,6.1391,6.1466,6.1242,6.1317,230400.0
2014-12-16 12:40:00,8.25,8.25,8.22,8.24,248800.0,6.1391,6.1391,6.1168,6.1317,248800.0
2014-12-16 12:50:00,8.23,8.23,8.19,8.19,268400.0,6.1242,6.1242,6.0945,6.0945,268400.0
2014-12-16 13:00:00,8.19,8.19,8.13,8.14,184000.0,6.0945,6.0945,6.0498,6.0573,184000.0
2014-12-16 13:10:00,8.14,8.14,8.09,8.11,344800.0,6.0573,6.0573,6.0201,6.0349,344800.0
2014-12-16 13:20:00,8.11,8.14,8.1,8.1,285600.0,6.0349,6.0573,6.0275,6.0275,285600.0
2014-12-16 13:30:00,8.1,8.15,8.08,8.15,265600.0,6.0275,6.0647,6.0126,6.0647,265600.0
2014-12-16 13:40:00,8.14,8.17,8.13,8.14,299200.0,6.0573,6.0796,6.0498,6.0573,299200.0
2014-12-16 13:50:00,8.15,8.17,8.11,8.11,206400.0,6.0647,6.0796,6.0349,6.0349,206400.0
2014-12-16 14:00:00,8.12,8.12,8.08,8.11,326800.0,6.0424,6.0424,6.0126,6.0349,326800.0
2014-12-16 14:10:00,8.11,8.12,8.06,8.07,319200.0,6.0349,6.0424,5.9977,6.0052,319200.0
2014-12-16 14:20:00,8.07,8.1,8.07,8.09,277600.0,6.0052,6.0275,6.0052,6.0201,277600.0
2014-12-16 14:30:00,8.09,8.12,8.09,8.1,382400.0,6.0201,6.0424,6.0201,6.0275,382400.0
2014-12-16 14:40:00,8.1,8.1,8.06,8.07,404800.0,6.0275,6.0275,5.9977,6.0052,404800.0
2014-12-16 14:50:00,8.07,8.08,8.05,8.08,474800.0,6.0052,6.0126,5.9903,6.0126,474800.0
2014-12-16 15:00:00,8.08,8.1,8.06,8.08,367600.0,6.0126,6.0275,5.9977,6.0126,367600.0
2014-12-16 15:10:00,8.08,8.08,8.03,8.04,593200.0,6.0126,6.0126,5.9754,5.9828,593200.0
2014-12-16 15:20:00,8.04,8.06,8.03,8.03,492000.0,5.9828,5.9977,5.9754,5.9754,492000.0
2014-12-16 15:30:00,8.03,8.03,7.98,7.98,809200.0,5.9754,5.9754,5.9382,5.9382,809200.0
2014-12-16 15:40:00,7.99,8.01,7.95,8.0,1443600.0,5.9456,5.9605,5.9159,5.9531,1443600.0
2014-12-16 15:50:00,8.0,8.0,7.98,7.98,1747600.0,5.9531,5.9531,5.9382,5.9382,1747600.0
2014-12-17 09:30:00,8.03,8.1,7.98,8.05,387600.0,5.9754,6.0275,5.9382,5.9903,387600.0
2014-12-17 09:40:00,8.05,8.06,8.0,8.03,232000.0,5.9903,5.9977,5.9531,5.9754,232000.0
2014-12-17 09:50:00,8.03,8.06,8.02,8.03,158800.0,5.9754,5.9977,5.968,5.9754,158800.0
2014-12-17 10:00:00,8.03,8.04,8.0,8.0,311600.0,5.9754,5.9828,5.9531,5.9531,311600.0
2014-12-17 10:10:00,8.01,8.06,8.0,8.06,223600.0,5.9605,5.9977,5.9531,5.9977,223600.0
2014-12-17 10:20:00,8.07,8.09,8.06,8.06,128800.0,6.0052,6.0201,5.9977,5.9977,128800.0
2014-12-17 10:30:00,8.06,8.06,8.03,8.04,214800.0,5.9977,5.9977,5.9754,5.9828,214800.0
2014-12-17 10:40:00,8.04,8.06,8.03,8.06,285200.0,5.9828,5.9977,5.9754,5.9977,285200.0
2014-12-17 10:50:00,8.06,8.07,8.05,8.06,204000.0,5.9977,6.0052,5.9903,5.9977,204000.0
2014-12-17 11:00:00,8.06,8.09,8.05,8.08,201600.0,5.9977,6.0201,5.9903,6.0126,201600.0
2014-12-17 11:10:00,8.08,8.09,8.04,8.06,520800.0,6.0126,6.0201,5.9828,5.9977,520800.0
2014-12-17 11:20:00,8.05,8.05,8.02,8.03,513600.0,5.9903,5.9903,5.968,5.9754,513600.0
2014-12-17 11:30:00,8.03,8.08,8.03,8.08,394800.0,5.9754,6.0126,5.9754,6.0126,394800.0
2014-12-17 11:40:00,8.08,8.11,8.06,8.06,425600.0,6.0126,6.0349,5.9977,5.9977,425600.0
2014-12-17 11:50:00,8.06,8.1,8.04,8.1,512400.0,5.9977,6.0275,5.9828,6.0275,512400.0
2014-12-17 12:00:00,8.1,8.1,8.04,8.06,345600.0,6.0275,6.0275,5.9828,5.9977,345600.0
2014-12-17 12:10:00,8.06,8.06,8.03,8.03,386400.0,5.9977,5.9977,5.9754,5.9754,386400.0
2014-12-17 12:20:00,8.03,8.05,8.0,8.01,260000.0,5.9754,5.9903,5.9531,5.9605,260000.0
2014-12-17 12:30:00,8.01,8.04,8.01,8.02,187600.0,5.9605,5.9828,5.9605,5.968,187600.0
2014-12-17 12:40:00,8.02,8.04,8.02,8.02,152400.0,5.968,5.9828,5.968,5.968,152400.0
2014-12-17 12:50:00,8.02,8.04,8.02,8.02,128800.0,5.968,5.9828,5.968,5.968,128800.0
2014-12-17 13:00:00,8.03,8.05,8.02,8.03,259200.0,5.9754,5.9903,5.968,5.9754,259200.0
2014-12-17 13:10:00,8.03,8.03,8.01,8.02,273200.0,5.9754,5.9754,5.9605,5.968,273200.0
2014-12-17 13:20:00,8.02,8.03,8.01,8.02,284400.0,5.968,5.9754,5.9605,5.968,284400.0
2014-12-17 13:30:00,8.02,8.04,8.02,8.03,418000.0,5.968,5.9828,5.968,5.9754,418000.0
2014-12-17 13:40:00,8.03,8.06,8.03,8.03,270000.0,5.9754,5.9977,5.9754,5.9754,270000.0
2014-12-17 13:50:00,8.03,8.06,8.03,8.06,219600.0,5.9754,5.9977,5.9754,5.9977,219600.0
2014-12-17 14:00:00,8.06,8.1,8.05,8.08,433600.0,5.9977,6.0275,5.9903,6.0126,433600.0
2014-12-17 14:10:00,8.08,8.11,8.06,8.09,352800.0,6.0126,6.0349,5.9977,6.0201,352800.0
2014-12-17 14:20:00,8.09,8.11,8.08,8.1,210000.0,6.0201,6.0349,6.0126,6.0275,210000.0
2014-12-17 14:30:00,8.09,8.13,8.08,8.12,208800.0,6.0201,6.0498,6.0126,6.0424,208800.0
2014-12-17 14:40:00,8.11,8.11,8.05,8.06,265600.0,6.0349,6.0349,5.9903,5.9977,265600.0
2014-12-17 14:50:00,8.06,8.11,8.06,8.07,176000.0,5.9977,6.0349,5.9977,6.0052,176000.0
2014-12-17 15:00:00,8.08,8.08,8.04,8.06,178800.0,6.0126,6.0126,5.9828,5.9977,178800.0
2014-12-17 15:10:00,8.06,8.11,8.06,8.11,182800.0,5.9977,6.0349,5.9977,6.0349,182800.0
2014-12-17 15:20:00,8.12,8.15,8.09,8.15,343600.0,6.0424,6.0647,6.0201,6.0647,343600.0
2014-12-17 15:30:00,8.15,8.15,8.13,8.15,354800.0,6.0647,6.0647,6.0498,6.0647,354800.0
2014-12-17 15:40:00,8.15,8.18,8.14,8.17,730400.0,6.0647,6.087,6.0573,6.0796,730400.0
2014-12-17 15:50:00,8.17,8.18,8.15,8.17,1279600.0,6.0796,6.087,6.0647,6.0796,1279600.0
2014-12-18 09:30:00,8.31,8.34,8.3,8.33,323600.0,6.1838,6.2061,6.1763,6.1986,323600.0
2014-12-18 09:40:00,8.32,8.37,8.3,8.3,353600.0,6.1912,6.2284,6.1763,6.1763,353600.0
2014-12-18 09:50:00,8.3,8.36,8.3,8.35,492000.0,6.1763,6.221,6.1763,6.2135,492000.0
2014-12-18 10:00:00,8.34,8.36,8.28,8.33,494400.0,6.2061,6.221,6.1614,6.1986,494400.0
2014-12-18 10:10:00,8.33,8.36,8.32,8.36,189200.0,6.1986,6.221,6.1912,6.221,189200.0
2014-12-18 10:20:00,8.36,8.41,8.36,8.38,334400.0,6.221,6.2582,6.221,6.2359,334400.0
2014-12-18 10:30:00,8.38,8.4,8.29,8.3,247200.0,6.2359,6.2507,6.1689,6.1763,247200.0
2014-12-18 10:40:00,8.3,8.3,8.2,8.23,387200.0,6.1763,6.1763,6.1019,6.1242,387200.0
2014-12-18 10:50:00,8.23,8.23,8.19,8.19,297600.0,6.1242,6.1242,6.0945,6.0945,297600.0
2014-12-18 11:00:00,8.19,8.19,8.12,8.12,307200.0,6.0945,6.0945,6.0424,6.0424,307200.0
2014-12-18 11:10:00,8.13,8.14,8.1,8.12,428400.0,6.0498,6.0573,6.0275,6.0424,428400.0
2014-12-18 11:20:00,8.12,8.16,8.11,8.12,284000.0,6.0424,6.0721,6.0349,6.0424,284000.0
2014-12-18 11:30:00,8.12,8.13,8.1,8.12,147600.0,6.0424,6.0498,6.0275,6.0424,147600.0
2014-12-18 11:40:00,8.12,8.2,8.12,8.19,264000.0,6.0424,6.1019,6.0424,6.0945,264000.0
2014-12-18 11:50:00,8.19,8.21,8.17,8.19,150000.0,6.0945,6.1093,6.0796,6.0945,150000.0
2014-12-18 12:00:00,8.19,8.21,8.16,8.2,238800.0,6.0945,6.1093,6.0721,6.1019,238800.0
2014-12-18 12:10:00,8.2,8.22,8.2,8.22,155200.0,6.1019,6.1168,6.1019,6.1168,155200.0
2014-12-18 12:20:00,8.22,8.24,8.21,8.22,118800.0,6.1168,6.1317,6.1093,6.1168,118800.0
2014-12-18 12:30:00,8.23,8.28,8.23,8.27,380800.0,6.1242,6.1614,6.1242,6.154,380800.0
2014-12-18 12:40:00,8.27,8.28,8.25,8.25,96000.0,6.154,6.1614,6.1391,6.1391,96000.0
2014-12-18 12:50:00,8.25,8.26,8.23,8.23,132800.0,6.1391,6.1466,6.1242,6.1242,132800.0
2014-12-18 13:00:00,8.24,8.24,8.2,8.2,116400.0,6.1317,6.1317,6.1019,6.1019,116400.0
2014-12-18 13:10:00,8.2,8.2,8.17,8.2,111600.0,6.1019,6.1019,6.0796,6.1019,111600.0
2014-12-18 13:20:00,8.2,8.26,8.2,8.24,229200.0,6.1019,6.1466,6.1019,6.1317,229200.0
2014-12-18 13:30:00,8.24,8.25,8.23,8.24,171600.0,6.1317,6.1391,6.1242,6.1317,171600.0
2014-12-18 13:40:00,8.24,8.24,8.2,8.21,138800.0,6.1317,6.1317,6.1019,6.1093,138800.0
2014-12-18 13:50:00,8.2,8.22,8.19,8.2,94800.0,6.1019,6.1168,6.0945,6.1019,94800.0
2014-12-18 14:00:00,8.2,8.21,8.19,8.2,192000.0,6.1019,6.1093,6.0945,6.1019,192000.0
2014-12-18 14:10:00,8.2,8.21,8.19,8.2,178400.0,6.1019,6.1093,6.0945,6.1019,178400.0
2014-12-18 14:20:00,8.2,8.2,8.16,8.16,144000.0,6.1019,6.1019,6.0721,6.0721,144000.0
2014-12-18 14:30:00,8.16,8.18,8.15,8.17,270400.0,6.0721,6.087,6.0647,6.0796,270400.0
2014-12-18 14:40:00,8.17,8.18,8.15,8.16,115200.0,6.0796,6.087,6.0647,6.0721,115200.0
2014-12-18 14:50:00,8.16,8.22,8.16,8.21,199200.0,6.0721,6.1168,6.0721,6.1093,199200.0
2014-12-18 15:00:00,8.22,8.26,8.2,8.25,362400.0,6.1168,6.1466,6.1019,6.1391,362400.0
2014-12-18 15:10:00,8.25,8.26,8.24,8.24,292800.0,6.1391,6.1466,6.1317,6.1317,292800.0
2014-12-18 15:20:00,8.24,8.24,8.2,8.2,266800.0,6.1317,6.1317,6.1019,6.1019,266800.0
2014-12-18 15:30:00,8.2,8.22,8.2,8.22,269200.0,6.1019,6.1168,6.1019,6.1168,269200.0
2014-12-18 15:40:00,8.22,8.25,8.22,8.25,446400.0,6.1168,6.1391,6.1168,6.1391,446400.0
2014-12-18 15:50:00,8.25,8.28,8.25,8.28,968000.0,6.1391,6.1614,6.1391,6.1614,968000.0
2014-12-19 09:30:00,8.37,8.37,8.26,8.28,708400.0,6.2284,6.2284,6.1466,6.1614,708400.0
2014-12-19 09:40:00,8.29,8.31,8.23,8.3,171600.0,6.1689,6.1838,6.1242,6.1763,171600.0
2014-12-19 09:50:00,8.29,8.38,8.29,8.37,142400.0,6.1689,6.2359,6.1689,6.2284,142400.0
2014-12-19 10:00:00,8.38,8.39,8.35,8.39,179200.0,6.2359,6.2433,6.2135,6.2433,179200.0
2014-12-19 10:10:00,8.38,8.38,8.33,8.34,162000.0,6.2359,6.2359,6.1986,6.2061,162000.0
2014-12-19 10:20:00,8.34,8.37,8.31,8.34,144800.0,6.2061,6.2284,6.1838,6.2061,144800.0
2014-12-19 10:30:00,8.34,8.35,8.32,8.33,128000.0,6.2061,6.2135,6.1912,6.1986,128000.0
2014-12-19 10:40:00,8.32,8.35,8.29,8.3,117600.0,6.1912,6.2135,6.1689,6.1763,117600.0
2014-12-19 10:50:00,8.29,8.34,8.29,8.34,91600.0,6.1689,6.2061,6.1689,6.2061,91600.0
2014-12-19 11:00:00,8.34,8.34,8.3,8.32,288000.0,6.2061,6.2061,6.1763,6.1912,288000.0
2014-12-19 11:10:00,8.32,8.32,8.3,8.3,79600.0,6.1912,6.1912,6.1763,6.1763,79600.0
2014-12-19 11:20:00,8.3,8.35,8.3,8.34,86000.0,6.1763,6.2135,6.1763,6.2061,86000.0
2014-12-19 11:30:00,8.34,8.36,8.33,8.34,116400.0,6.2061,6.221,6.1986,6.2061,116400.0
2014-12-19 11:40:00,8.34,8.35,8.33,8.33,80800.0,6.2061,6.2135,6.1986,6.1986,80800.0
2014-12-19 11:50:00,8.33,8.35,8.33,8.33,116000.0,6.1986,6.2135,6.1986,6.1986,116000.0
2014-12-19 12:00:00,8.33,8.33,8.31,8.31,105600.0,6.1986,6.1986,6.1838,6.1838,105600.0
2014-12-19 12:10:00,8.31,8.35,8.3,8.34,228400.0,6.1838,6.2135,6.1763,6.2061,228400.0
2014-12-19 12:20:00,8.34,8.37,8.34,8.37,143200.0,6.2061,6.2284,6.2061,6.2284,143200.0
2014-12-19 12:30:00,8.37,8.37,8.34,8.35,136400.0,6.2284,6.2284,6.2061,6.2135,136400.0
2014-12-19 12:40:00,8.35,8.38,8.35,8.38,162400.0,6.2135,6.2359,6.2135,6.2359,162400.0
2014-12-19 12:50:00,8.38,8.4,8.38,8.39,91600.0,6.2359,6.2507,6.2359,6.2433,91600.0
2014-12-19 13:00:00,8.39,8.4,8.39,8.39,58000.0,6.2433,6.2507,6.2433,6.2433,58000.0
2014-12-19 13:10:00,8.39,8.41,8.38,8.41,114800.0,6.2433,6.2582,6.2359,6.2582,114800.0
2014-12-19 13:20:00,8.41,8.43,8.39,8.43,324800.0,6.2582,6.2731,6.2433,6.2731,324800.0
2014-12-19 13:30:00,8.42,8.45,8.42,8.45,185200.0,6.2656,6.2879,6.2656,6.2879,185200.0
2014-12-19 13:40:00,8.45,8.46,8.44,8.45,176000.0,6.2879,6.2954,6.2805,6.2879,176000.0
2014-12-19 13:50:00,8.45,8.47,8.45,8.46,182800.0,6.2879,6.3028,6.2879,6.2954,182800.0
2014-12-19 14:00:00,8.46,8.49,8.46,8.49,202000.0,6.2954,6.3177,6.2954,6.3177,202000.0
2014-12-19 14:10:00,8.49,8.49,8.46,8.47,212400.0,6.3177,6.3177,6.2954,6.3028,212400.0
2014-12-19 14:20:00,8.47,8.49,8.47,8.47,514800.0,6.3028,6.3177,6.3028,6.3028,514800.0
2014-12-19 14:30:00,8.47,8.47,8.42,8.42,198800.0,6.3028,6.3028,6.2656,6.2656,198800.0
2014-12-19 14:40:00,8.42,8.47,8.42,8.47,189600.0,6.2656,6.3028,6.2656,6.3028,189600.0
2014-12-19 14:50:00,8.47,8.47,8.46,8.47,204800.0,6.3028,6.3028,6.2954,6.3028,204800.0
2014-12-19 15:00:00,8.47,8.49,8.46,8.47,176400.0,6.3028,6.3177,6.2954,6.3028,176400.0
2014-12-19 15:10:00,8.47,8.49,8.45,8.47,278800.0,6.3028,6.3177,6.2879,6.3028,278800.0
2014-12-19 15:20:00,8.47,8.49,8.46,8.48,183600.0,6.3028,6.3177,6.2954,6.3103,183600.0
2014-12-19 15:30:00,8.48,8.51,8.48,8.49,581200.0,6.3103,6.3326,6.3103,6.3177,581200.0
2014-12-19 15:40:00,8.49,8.52,8.48,8.49,856800.0,6.3177,6.34,6.3103,6.3177,856800.0
2014-12-19 15:50:00,8.49,8.58,8.47,8.56,2420800.0,6.3177,6.3847,6.3028,6.3698,2420800.0
2014-12-22 09:30:00,9.05,9.15,8.61,8.64,1675200.0,6.7344,6.8088,6.407,6.4293,1675200.0
2014-12-22 09:40:00,8.64,8.72,8.62,8.66,530400.0,6.4293,6.4889,6.4144,6.4442,530400.0
2014-12-22 09:50:00,8.67,8.73,8.64,8.73,533600.0,6.4517,6.4963,6.4293,6.4963,533600.0
2014-12-22 10:00:00,8.72,8.72,8.64,8.65,467600.0,6.4889,6.4889,6.4293,6.4368,467600.0
2014-12-22 10:10:00,8.65,8.68,8.63,8.66,280800.0,6.4368,6.4591,6.4219,6.4442,280800.0
2014-12-22 10:20:00,8.66,8.69,8.65,8.68,216800.0,6.4442,6.4665,6.4368,6.4591,216800.0
2014-12-22 10:30:00,8.69,8.7,8.67,8.68,414000.0,6.4665,6.474,6.4517,6.4591,414000.0
2014-12-22 10:40:00,8.68,8.7,8.68,8.68,104400.0,6.4591,6.474,6.4591,6.4591,104400.0
2014-12-22 10:50:00,8.68,8.68,8.66,8.67,240800.0,6.4591,6.4591,6.4442,6.4517,240800.0
2014-12-22 11:00:00,8.67,8.72,8.67,8.71,189600.0,6.4517,6.4889,6.4517,6.4814,189600.0
2014-12-22 11:10:00,8.71,8.72,8.67,8.7,348000.0,6.4814,6.4889,6.4517,6.474,348000.0
2014-12-22 11:20:00,8.7,8.72,8.68,8.71,191200.0,6.474,6.4889,6.4591,6.4814,191200.0
2014-12-22 11:30:00,8.71,8.72,8.68,8.68,257200.0,6.4814,6.4889,6.4591,6.4591,257200.0
2014-12-22 11:40:00,8.68,8.68,8.63,8.64,121600.0,6.4591,6.4591,6.4219,6.4293,121600.0
2014-12-22 11:50:00,8.64,8.65,8.6,8.61,143600.0,6.4293,6.4368,6.3996,6.407,143600.0
2014-12-22 12:00:00,8.61,8.61,8.58,8.59,93600.0,6.407,6.407,6.3847,6.3921,93600.0
2014-12-22 12:10:00,8.59,8.61,8.59,8.6,128400.0,6.3921,6.407,6.3921,6.3996,128400.0
2014-12-22 12:20:00,8.6,8.61,8.59,8.6,156000.0,6.3996,6.407,6.3921,6.3996,156000.0
2014-12-22 12:30:00,8.6,8.6,8.58,8.59,170800.0,6.3996,6.3996,6.3847,6.3921,170800.0
2014-12-22 12:40:00,8.59,8.59,8.55,8.56,142800.0,6.3921,6.3921,6.3624,6.3698,142800.0
2014-12-22 12:50:00,8.56,8.56,8.54,8.54,116000.0,6.3698,6.3698,6.3549,6.3549,116000.0
2014-12-22 13:00:00,8.54,8.55,8.52,8.52,188800.0,6.3549,6.3624,6.34,6.34,188800.0
2014-12-22 13:10:00,8.53,8.55,8.52,8.54,156400.0,6.3475,6.3624,6.34,6.3549,156400.0
2014-12-22 13:20:00,8.54,8.54,8.52,8.52,102400.0,6.3549,6.3549,6.34,6.34,102400.0
2014-12-22 13:30:00,8.52,8.52,8.5,8.52,155600.0,6.34,6.34,6.3251,6.34,155600.0
2014-12-22 13:40:00,8.52,8.53,8.51,8.51,100000.0,6.34,6.3475,6.3326,6.3326,100000.0
2014-12-22 13:50:00,8.51,8.52,8.48,8.49,194000.0,6.3326,6.34,6.3103,6.3177,194000.0
2014-12-22 14:00:00,8.48,8.49,8.47,8.48,132400.0,6.3103,6.3177,6.3028,6.3103,132400.0
2014-12-22 14:10:00,8.49,8.49,8.46,8.48,182400.0,6.3177,6.3177,6.2954,6.3103,182400.0
2014-12-22 14:20:00,8.47,8.49,8.47,8.48,104400.0,6.3028,6.3177,6.3028,6.3103,104400.0
2014-12-22 14:30:00,8.48,8.49,8.46,8.47,158800.0,6.3103,6.3177,6.2954,6.3028,158800.0
2014-12-22 14:40:00,8.47,8.48,8.47,8.47,142800.0,6.3028,6.3103,6.3028,6.3028,142800.0
2014-12-22 14:50:00,8.47,8.51,8.47,8.49,245200.0,6.3028,6.3326,6.3028,6.3177,245200.0
2014-12-22 15:00:00,8.49,8.49,8.46,8.47,393200.0,6.3177,6.3177,6.2954,6.3028,393200.0
2014-12-22 15:10:00,8.47,8.49,8.46,8.48,218400.0,6.3028,6.3177,6.2954,6.3103,218400.0
2014-12-22 15:20:00,8.48,8.52,8.48,8.52,314800.0,6.3103,6.34,6.3103,6.34,314800.0
2014-12-22 15:30:00,8.52,8.53,8.49,8.5,373600.0,6.34,6.3475,6.3177,6.3251,373600.0
2014-12-22 15:40:00,8.5,8.52,8.49,8.52,470000.0,6.3251,6.34,6.3177,6.34,470000.0
2014-12-22 15:50:00,8.52,8.54,8.51,8.53,1345200.0,6.34,6.3549,6.3326,6.3475,1345200.0
2014-12-23 09:30:00,8.57,8.74,8.53,8.73,542800.0,6.3772,6.5037,6.3475,6.4963,542800.0
2014-12-23 09:40:00,8.73,8.78,8.71,8.71,241200.0,6.4963,6.5335,6.4814,6.4814,241200.0
2014-12-23 09:50:00,8.71,8.73,8.68,8.7,220800.0,6.4814,6.4963,6.4591,6.474,220800.0
2014-12-23 10:00:00,8.71,8.71,8.69,8.69,179200.0,6.4814,6.4814,6.4665,6.4665,179200.0
2014-12-23 10:10:00,8.69,8.75,8.69,8.74,278400.0,6.4665,6.5112,6.4665,6.5037,278400.0
2014-12-23 10:20:00,8.74,8.75,8.74,8.74,182000.0,6.5037,6.5112,6.5037,6.5037,182000.0
2014-12-23 10:30:00,8.75,8.78,8.73,8.74,447600.0,6.5112,6.5335,6.4963,6.5037,447600.0
2014-12-23 10:40:00,8.74,8.74,8.72,8.72,132800.0,6.5037,6.5037,6.4889,6.4889,132800.0
2014-12-23 10:50:00,8.72,8.72,8.7,8.72,155200.0,6.4889,6.4889,6.474,6.4889,155200.0
2014-12-23 11:00:00,8.72,8.72,8.71,8.71,111200.0,6.4889,6.4889,6.4814,6.4814,111200.0
2014-12-23 11:10:00,8.72,8.73,8.71,8.72,154400.0,6.4889,6.4963,6.4814,6.4889,154400.0
2014-12-23 11:20:00,8.72,8.76,8.72,8.76,433600.0,6.4889,6.5186,6.4889,6.5186,433600.0
2014-12-23 11:30:00,8.76,8.78,8.74,8.74,299200.0,6.5186,6.5335,6.5037,6.5037,299200.0
2014-12-23 11:40:00,8.74,8.75,8.71,8.71,111200.0,6.5037,6.5112,6.4814,6.4814,111200.0
2014-12-23 11:50:00,8.71,8.71,8.67,8.68,90400.0,6.4814,6.4814,6.4517,6.4591,90400.0
2014-12-23 12:00:00,8.67,8.71,8.67,8.71,91200.0,6.4517,6.4814,6.4517,6.4814,91200.0
2014-12-23 12:10:00,8.71,8.71,8.7,8.7,61600.0,6.4814,6.4814,6.474,6.474,61600.0
2014-12-23 12:20:00,8.71,8.73,8.7,8.71,85200.0,6.4814,6.4963,6.474,6.4814,85200.0
2014-12-23 12:30:00,8.71,8.72,8.7,8.72,98000.0,6.4814,6.4889,6.474,6.4889,98000.0
2014-12-23 12:40:00,8.72,8.74,8.71,8.73,344400.0,6.4889,6.5037,6.4814,6.4963,344400.0
2014-12-23 12:50:00,8.73,8.73,8.72,8.72,68400.0,6.4963,6.4963,6.4889,6.4889,68400.0
2014-12-23 13:00:00,8.72,8.75,8.72,8.74,110800.0,6.4889,6.5112,6.4889,6.5037,110800.0
2014-12-23 13:10:00,8.74,8.74,8.74,8.74,74000.0,6.5037,6.5037,6.5037,6.5037,74000.0
2014-12-23 13:20:00,8.74,8.74,8.72,8.73,154800.0,6.5037,6.5037,6.4889,6.4963,154800.0
2014-12-23 13:30:00,8.73,8.74,8.71,8.72,151200.0,6.4963,6.5037,6.4814,6.4889,151200.0
2014-12-23 13:40:00,8.71,8.71,8.7,8.71,150800.0,6.4814,6.4814,6.474,6.4814,150800.0
2014-12-23 13:50:00,8.7,8.72,8.7,8.71,176400.0,6.474,6.4889,6.474,6.4814,176400.0
2014-12-23 14:00:00,8.71,8.72,8.7,8.72,77600.0,6.4814,6.4889,6.474,6.4889,77600.0
2014-12-23 14:10:00,8.73,8.74,8.72,8.73,66800.0,6.4963,6.5037,6.4889,6.4963,66800.0
2014-12-23 14:20:00,8.73,8.75,8.73,8.74,119600.0,6.4963,6.5112,6.4963,6.5037,119600.0
2014-12-23 14:30:00,8.74,8.74,8.72,8.73,117600.0,6.5037,6.5037,6.4889,6.4963,117600.0
2014-12-23 14:40:00,8.73,8.74,8.73,8.74,124400.0,6.4963,6.5037,6.4963,6.5037,124400.0
2014-12-23 14:50:00,8.74,8.74,8.72,8.72,71200.0,6.5037,6.5037,6.4889,6.4889,71200.0
2014-12-23 15:00:00,8.72,8.72,8.71,8.72,130000.0,6.4889,6.4889,6.4814,6.4889,130000.0
2014-12-23 15:10:00,8.71,8.72,8.71,8.72,211200.0,6.4814,6.4889,6.4814,6.4889,211200.0
2014-12-23 15:20:00,8.72,8.72,8.69,8.69,331200.0,6.4889,6.4889,6.4665,6.4665,331200.0
2014-12-23 15:30:00,8.69,8.71,8.68,8.69,398400.0,6.4665,6.4814,6.4591,6.4665,398400.0
2014-12-23 15:40:00,8.69,8.7,8.67,8.68,550400.0,6.4665,6.474,6.4517,6.4591,550400.0
2014-12-23 15:50:00,8.68,8.69,8.65,8.66,853200.0,6.4591,6.4665,6.4368,6.4442,853200.0
2014-12-24 09:30:00,8.72,8.72,8.55,8.56,171600.0,6.4889,6.4889,6.3624,6.3698,171600.0
2014-12-24 09:40:00,8.57,8.57,8.47,8.56,181200.0,6.3772,6.3772,6.3028,6.3698,181200.0
2014-12-24 09:50:00,8.56,8.59,8.54,8.58,166400.0,6.3698,6.3921,6.3549,6.3847,166400.0
2014-12-24 10:00:00,8.58,8.59,8.53,8.53,297600.0,6.3847,6.3921,6.3475,6.3475,297600.0
2014-12-24 10:10:00,8.53,8.53,8.43,8.44,592800.0,6.3475,6.3475,6.2731,6.2805,592800.0
2014-12-24 10:20:00,8.44,8.45,8.41,8.43,159600.0,6.2805,6.2879,6.2582,6.2731,159600.0
2014-12-24 10:30:00,8.43,8.44,8.37,8.4,230400.0,6.2731,6.2805,6.2284,6.2507,230400.0
2014-12-24 10:40:00,8.4,8.41,8.37,8.39,173600.0,6.2507,6.2582,6.2284,6.2433,173600.0
2014-12-24 10:50:00,8.38,8.4,8.36,8.37,201600.0,6.2359,6.2507,6.221,6.2284,201600.0
2014-12-24 11:00:00,8.36,8.42,8.36,8.4,178000.0,6.221,6.2656,6.221,6.2507,178000.0
2014-12-24 11:10:00,8.4,8.42,8.38,8.38,173600.0,6.2507,6.2656,6.2359,6.2359,173600.0
2014-12-24 11:20:00,8.39,8.43,8.38,8.38,245600.0,6.2433,6.2731,6.2359,6.2359,245600.0
2014-12-24 11:30:00,8.38,8.42,8.37,8.39,102000.0,6.2359,6.2656,6.2284,6.2433,102000.0
2014-12-24 11:40:00,8.4,8.44,8.4,8.43,106800.0,6.2507,6.2805,6.2507,6.2731,106800.0
2014-12-24 11:50:00,8.43,8.44,8.41,8.44,166400.0,6.2731,6.2805,6.2582,6.2805,166400.0
2014-12-24 12:00:00,8.43,8.44,8.37,8.38,168000.0,6.2731,6.2805,6.2284,6.2359,168000.0
2014-12-24 12:10:00,8.38,8.44,8.37,8.43,134400.0,6.2359,6.2805,6.2284,6.2731,134400.0
2014-12-24 12:20:00,8.43,8.44,8.4,8.41,606000.0,6.2731,6.2805,6.2507,6.2582,606000.0
2014-12-24 12:30:00,8.41,8.44,8.37,8.37,378400.0,6.2582,6.2805,6.2284,6.2284,378400.0
2014-12-24 12:40:00,8.37,8.38,8.33,8.33,522000.0,6.2284,6.2359,6.1986,6.1986,522000.0
2014-12-24 12:50:00,8.33,8.36,8.31,8.35,816400.0,6.1986,6.221,6.1838,6.2135,816400.0
2014-12-26 09:30:00,8.4,8.45,8.31,8.31,180800.0,6.2507,6.2879,6.1838,6.1838,180800.0
2014-12-26 09:40:00,8.32,8.35,8.3,8.35,94000.0,6.1912,6.2135,6.1763,6.2135,94000.0
2014-12-26 09:50:00,8.35,8.43,8.35,8.42,116000.0,6.2135,6.2731,6.2135,6.2656,116000.0
2014-12-26 10:00:00,8.42,8.47,8.42,8.47,106400.0,6.2656,6.3028,6.2656,6.3028,106400.0
2014-12-26 10:10:00,8.47,8.51,8.47,8.49,94400.0,6.3028,6.3326,6.3028,6.3177,94400.0
2014-12-26 10:20:00,8.49,8.49,8.43,8.43,89200.0,6.3177,6.3177,6.2731,6.2731,89200.0
2014-12-26 10:30:00,8.43,8.44,8.41,8.41,63200.0,6.2731,6.2805,6.2582,6.2582,63200.0
2014-12-26 10:40:00,8.42,8.45,8.4,8.45,69600.0,6.2656,6.2879,6.2507,6.2879,69600.0
2014-12-26 10:50:00,8.45,8.45,8.43,8.43,44000.0,6.2879,6.2879,6.2731,6.2731,44000.0
2014-12-26 11:00:00,8.42,8.44,8.42,8.44,45600.0,6.2656,6.2805,6.2656,6.2805,45600.0
2014-12-26 11:10:00,8.44,8.44,8.43,8.44,47200.0,6.2805,6.2805,6.2731,6.2805,47200.0
2014-12-26 11:20:00,8.44,8.45,8.43,8.44,68800.0,6.2805,6.2879,6.2731,6.2805,68800.0
2014-12-26 11:30:00,8.44,8.44,8.42,8.43,38000.0,6.2805,6.2805,6.2656,6.2731,38000.0
2014-12-26 11:40:00,8.43,8.44,8.42,8.44,23600.0,6.2731,6.2805,6.2656,6.2805,23600.0
2014-12-26 11:50:00,8.44,8.44,8.43,8.43,50000.0,6.2805,6.2805,6.2731,6.2731,50000.0
2014-12-26 12:00:00,8.44,8.44,8.42,8.43,33200.0,6.2805,6.2805,6.2656,6.2731,33200.0
2014-12-26 12:10:00,8.43,8.44,8.41,8.42,36400.0,6.2731,6.2805,6.2582,6.2656,36400.0
2014-12-26 12:20:00,8.42,8.43,8.42,8.43,33200.0,6.2656,6.2731,6.2656,6.2731,33200.0
2014-12-26 12:30:00,8.43,8.44,8.43,8.44,136000.0,6.2731,6.2805,6.2731,6.2805,136000.0
2014-12-26 12:40:00,8.44,8.44,8.43,8.44,38000.0,6.2805,6.2805,6.2731,6.2805,38000.0
2014-12-26 12:50:00,8.44,8.44,8.43,8.43,44800.0,6.2805,6.2805,6.2731,6.2731,44800.0
2014-12-26 13:00:00,8.43,8.44,8.41,8.42,76400.0,6.2731,6.2805,6.2582,6.2656,76400.0
2014-12-26 13:10:00,8.43,8.44,8.42,8.42,35600.0,6.2731,6.2805,6.2656,6.2656,35600.0
2014-12-26 13:20:00,8.42,8.43,8.41,8.42,74800.0,6.2656,6.2731,6.2582,6.2656,74800.0
2014-12-26 13:30:00,8.42,8.44,8.42,8.44,72400.0,6.2656,6.2805,6.2656,6.2805,72400.0
2014-12-26 13:40:00,8.44,8.44,8.42,8.42,60000.0,6.2805,6.2805,6.2656,6.2656,60000.0
2014-12-26 13:50:00,8.43,8.44,8.42,8.42,34400.0,6.2731,6.2805,6.2656,6.2656,34400.0
2014-12-26 14:00:00,8.42,8.44,8.42,8.42,52800.0,6.2656,6.2805,6.2656,6.2656,52800.0
2014-12-26 14:10:00,8.42,8.43,8.42,8.43,25600.0,6.2656,6.2731,6.2656,6.2731,25600.0
2014-12-26 14:20:00,8.43,8.44,8.43,8.43,72000.0,6.2731,6.2805,6.2731,6.2731,72000.0
2014-12-26 14:30:00,8.42,8.44,8.42,8.43,51200.0,6.2656,6.2805,6.2656,6.2731,51200.0
2014-12-26 14:40:00,8.43,8.44,8.42,8.43,53600.0,6.2731,6.2805,6.2656,6.2731,53600.0
2014-12-26 14:50:00,8.43,8.44,8.42,8.43,52000.0,6.2731,6.2805,6.2656,6.2731,52000.0
2014-12-26 15:00:00,8.44,8.44,8.43,8.44,110800.0,6.2805,6.2805,6.2731,6.2805,110800.0
2014-12-26 15:10:00,8.44,8.44,8.43,8.44,103200.0,6.2805,6.2805,6.2731,6.2805,103200.0
2014-12-26 15:20:00,8.43,8.46,8.43,8.45,176400.0,6.2731,6.2954,6.2731,6.2879,176400.0
2014-12-26 15:30:00,8.45,8.45,8.42,8.42,206400.0,6.2879,6.2879,6.2656,6.2656,206400.0
2014-12-26 15:40:00,8.42,8.43,8.42,8.43,164800.0,6.2656,6.2731,6.2656,6.2731,164800.0
2014-12-26 15:50:00,8.43,8.43,8.41,8.42,267600.0,6.2731,6.2731,6.2582,6.2656,267600.0
2014-12-29 09:30:00,8.38,8.42,8.33,8.42,230400.0,6.2359,6.2656,6.1986,6.2656,230400.0
2014-12-29 09:40:00,8.42,8.42,8.35,8.39,227200.0,6.2656,6.2656,6.2135,6.2433,227200.0
2014-12-29 09:50:00,8.4,8.42,8.38,8.4,174400.0,6.2507,6.2656,6.2359,6.2507,174400.0
2014-12-29 10:00:00,8.4,8.4,8.38,8.38,216000.0,6.2507,6.2507,6.2359,6.2359,216000.0
2014-12-29 10:10:00,8.38,8.4,8.38,8.39,168400.0,6.2359,6.2507,6.2359,6.2433,168400.0
2014-12-29 10:20:00,8.39,8.46,8.39,8.45,254800.0,6.2433,6.2954,6.2433,6.2879,254800.0
2014-12-29 10:30:00,8.45,8.45,8.37,8.38,215600.0,6.2879,6.2879,6.2284,6.2359,215600.0
2014-12-29 10:40:00,8.38,8.38,8.32,8.32,224400.0,6.2359,6.2359,6.1912,6.1912,224400.0
2014-12-29 10:50:00,8.32,8.35,8.28,8.35,478400.0,6.1912,6.2135,6.1614,6.2135,478400.0
2014-12-29 11:00:00,8.35,8.38,8.32,8.38,184400.0,6.2135,6.2359,6.1912,6.2359,184400.0
2014-12-29 11:10:00,8.38,8.39,8.29,8.31,343200.0,6.2359,6.2433,6.1689,6.1838,343200.0
2014-12-29 11:20:00,8.31,8.34,8.29,8.29,190000.0,6.1838,6.2061,6.1689,6.1689,190000.0
2014-12-29 11:30:00,8.29,8.34,8.29,8.32,179600.0,6.1689,6.2061,6.1689,6.1912,179600.0
2014-12-29 11:40:00,8.32,8.34,8.31,8.33,166800.0,6.1912,6.2061,6.1838,6.1986,166800.0
2014-12-29 11:50:00,8.33,8.34,8.32,8.34,114400.0,6.1986,6.2061,6.1912,6.2061,114400.0
2014-12-29 12:00:00,8.34,8.34,8.28,8.28,242400.0,6.2061,6.2061,6.1614,6.1614,242400.0
2014-12-29 12:10:00,8.28,8.29,8.22,8.26,474400.0,6.1614,6.1689,6.1168,6.1466,474400.0
2014-12-29 12:20:00,8.27,8.3,8.25,8.3,148000.0,6.154,6.1763,6.1391,6.1763,148000.0
2014-12-29 12:30:00,8.3,8.33,8.28,8.33,127200.0,6.1763,6.1986,6.1614,6.1986,127200.0
2014-12-29 12:40:00,8.32,8.33,8.3,8.31,148400.0,6.1912,6.1986,6.1763,6.1838,148400.0
2014-12-29 12:50:00,8.31,8.32,8.29,8.32,146000.0,6.1838,6.1912,6.1689,6.1912,146000.0
2014-12-29 13:00:00,8.32,8.34,8.31,8.34,111200.0,6.1912,6.2061,6.1838,6.2061,111200.0
2014-12-29 13:10:00,8.34,8.39,8.34,8.38,301600.0,6.2061,6.2433,6.2061,6.2359,301600.0
2014-12-29 13:20:00,8.38,8.38,8.35,8.38,128800.0,6.2359,6.2359,6.2135,6.2359,128800.0
2014-12-29 13:30:00,8.38,8.38,8.33,8.33,127200.0,6.2359,6.2359,6.1986,6.1986,127200.0
2014-12-29 13:40:00,8.34,8.34,8.26,8.27,392800.0,6.2061,6.2061,6.1466,6.154,392800.0
2014-12-29 13:50:00,8.27,8.35,8.27,8.35,142000.0,6.154,6.2135,6.154,6.2135,142000.0
2014-12-29 14:00:00,8.35,8.36,8.32,8.36,156800.0,6.2135,6.221,6.1912,6.221,156800.0
2014-12-29 14:10:00,8.37,8.37,8.34,8.34,142400.0,6.2284,6.2284,6.2061,6.2061,142400.0
2014-12-29 14:20:00,8.34,8.38,8.33,8.36,139200.0,6.2061,6.2359,6.1986,6.221,139200.0
2014-12-29 14:30:00,8.36,8.37,8.34,8.35,164400.0,6.221,6.2284,6.2061,6.2135,164400.0
2014-12-29 14:40:00,8.35,8.37,8.32,8.35,154400.0,6.2135,6.2284,6.1912,6.2135,154400.0
2014-12-29 14:50:00,8.35,8.37,8.35,8.37,150000.0,6.2135,6.2284,6.2135,6.2284,150000.0
2014-12-29 15:00:00,8.37,8.39,8.37,8.39,174000.0,6.2284,6.2433,6.2284,6.2433,174000.0
2014-12-29 15:10:00,8.39,8.4,8.38,8.4,210400.0,6.2433,6.2507,6.2359,6.2507,210400.0
2014-12-29 15:20:00,8.4,8.41,8.39,8.41,160400.0,6.2507,6.2582,6.2433,6.2582,160400.0
2014-12-29 15:30:00,8.41,8.41,8.38,8.39,237200.0,6.2582,6.2582,6.2359,6.2433,237200.0
2014-12-29 15:40:00,8.39,8.42,8.38,8.39,362000.0,6.2433,6.2656,6.2359,6.2433,362000.0
2014-12-29 15:50:00,8.4,8.42,8.39,8.41,582400.0,6.2507,6.2656,6.2433,6.2582,582400.0
2014-12-30 09:30:00,8.36,8.44,8.3,8.4,248000.0,6.221,6.2805,6.1763,6.2507,248000.0
2014-12-30 09:40:00,8.4,8.45,8.39,8.44,121200.0,6.2507,6.2879,6.2433,6.2805,121200.0
2014-12-30 09:50:00,8.44,8.47,8.41,8.44,138800.0,6.2805,6.3028,6.2582,6.2805,138800.0
2014-12-30 10:00:00,8.43,8.46,8.38,8.39,316400.0,6.2731,6.2954,6.2359,6.2433,316400.0
2014-12-30 10:10:00,8.4,8.46,8.36,8.37,377600.0,6.2507,6.2954,6.221,6.2284,377600.0
2014-12-30 10:20:00,8.36,8.4,8.36,8.39,170000.0,6.221,6.2507,6.221,6.2433,170000.0
2014-12-30 10:30:00,8.39,8.4,8.36,8.36,104400.0,6.2433,6.2507,6.221,6.221,104400.0
2014-12-30 10:40:00,8.35,8.4,8.34,8.4,166000.0,6.2135,6.2507,6.2061,6.2507,166000.0
2014-12-30 10:50:00,8.4,8.42,8.39,8.41,137600.0,6.2507,6.2656,6.2433,6.2582,137600.0
2014-12-30 11:00:00,8.41,8.42,8.4,8.4,102400.0,6.2582,6.2656,6.2507,6.2507,102400.0
2014-12-30 11:10:00,8.4,8.42,8.39,8.41,110400.0,6.2507,6.2656,6.2433,6.2582,110400.0
2014-12-30 11:20:00,8.41,8.45,8.41,8.45,275600.0,6.2582,6.2879,6.2582,6.2879,275600.0
2014-12-30 11:30:00,8.44,8.45,8.38,8.38,333200.0,6.2805,6.2879,6.2359,6.2359,333200.0
2014-12-30 11:40:00,8.38,8.38,8.35,8.38,191200.0,6.2359,6.2359,6.2135,6.2359,191200.0
2014-12-30 11:50:00,8.38,8.42,8.38,8.42,129200.0,6.2359,6.2656,6.2359,6.2656,129200.0
2014-12-30 12:00:00,8.42,8.43,8.4,8.4,164000.0,6.2656,6.2731,6.2507,6.2507,164000.0
2014-12-30 12:10:00,8.4,8.43,8.4,8.43,138800.0,6.2507,6.2731,6.2507,6.2731,138800.0
2014-12-30 12:20:00,8.42,8.47,8.42,8.47,128400.0,6.2656,6.3028,6.2656,6.3028,128400.0
2014-12-30 12:30:00,8.47,8.5,8.47,8.49,174400.0,6.3028,6.3251,6.3028,6.3177,174400.0
2014-12-30 12:40:00,8.5,8.51,8.47,8.48,185600.0,6.3251,6.3326,6.3028,6.3103,185600.0
2014-12-30 12:50:00,8.48,8.54,8.48,8.54,165600.0,6.3103,6.3549,6.3103,6.3549,165600.0
2014-12-30 13:00:00,8.54,8.55,8.51,8.55,162800.0,6.3549,6.3624,6.3326,6.3624,162800.0
2014-12-30 13:10:00,8.55,8.56,8.51,8.51,234000.0,6.3624,6.3698,6.3326,6.3326,234000.0
2014-12-30 13:20:00,8.51,8.58,8.51,8.54,204800.0,6.3326,6.3847,6.3326,6.3549,204800.0
2014-12-30 13:30:00,8.55,8.58,8.54,8.57,110800.0,6.3624,6.3847,6.3549,6.3772,110800.0
2014-12-30 13:40:00,8.57,8.57,8.54,8.57,147200.0,6.3772,6.3772,6.3549,6.3772,147200.0
2014-12-30 13:50:00,8.57,8.59,8.57,8.58,99200.0,6.3772,6.3921,6.3772,6.3847,99200.0
2014-12-30 14:00:00,8.58,8.59,8.57,8.57,184000.0,6.3847,6.3921,6.3772,6.3772,184000.0
2014-12-30 14:10:00,8.57,8.58,8.55,8.55,157600.0,6.3772,6.3847,6.3624,6.3624,157600.0
2014-12-30 14:20:00,8.55,8.55,8.51,8.51,137200.0,6.3624,6.3624,6.3326,6.3326,137200.0
2014-12-30 14:30:00,8.51,8.52,8.49,8.51,100400.0,6.3326,6.34,6.3177,6.3326,100400.0
2014-12-30 14:40:00,8.51,8.53,8.48,8.5,165600.0,6.3326,6.3475,6.3103,6.3251,165600.0
2014-12-30 14:50:00,8.5,8.52,8.48,8.49,133600.0,6.3251,6.34,6.3103,6.3177,133600.0
2014-12-30 15:00:00,8.49,8.5,8.49,8.49,242400.0,6.3177,6.3251,6.3177,6.3177,242400.0
2014-12-30 15:10:00,8.49,8.49,8.45,8.46,209200.0,6.3177,6.3177,6.2879,6.2954,209200.0
2014-12-30 15:20:00,8.46,8.49,8.46,8.49,144800.0,6.2954,6.3177,6.2954,6.3177,144800.0
2014-12-30 15:30:00,8.49,8.49,8.46,8.49,286400.0,6.3177,6.3177,6.2954,6.3177,286400.0
2014-12-30 15:40:00,8.49,8.49,8.46,8.47,368400.0,6.3177,6.3177,6.2954,6.3028,368400.0
2014-12-30 15:50:00,8.47,8.47,8.45,8.46,566400.0,6.3028,6.3028,6.2879,6.2954,566400.0
2014-12-31 09:30:00,8.56,8.6,8.46,8.58,196000.0,6.3698,6.3996,6.2954,6.3847,196000.0
2014-12-31 09:40:00,8.59,8.59,8.52,8.58,93600.0,6.3921,6.3921,6.34,6.3847,93600.0
2014-12-31 09:50:00,8.57,8.58,8.47,8.5,530400.0,6.3772,6.3847,6.3028,6.3251,530400.0
2014-12-31 10:00:00,8.49,8.58,8.49,8.56,151200.0,6.3177,6.3847,6.3177,6.3698,151200.0
2014-12-31 10:10:00,8.56,8.56,8.48,8.49,89600.0,6.3698,6.3698,6.3103,6.3177,89600.0
2014-12-31 10:20:00,8.49,8.55,8.49,8.54,129200.0,6.3177,6.3624,6.3177,6.3549,129200.0
2014-12-31 10:30:00,8.54,8.55,8.53,8.55,84000.0,6.3549,6.3624,6.3475,6.3624,84000.0
2014-12-31 10:40:00,8.55,8.59,8.55,8.56,180400.0,6.3624,6.3921,6.3624,6.3698,180400.0
2014-12-31 10:50:00,8.56,8.57,8.52,8.53,137200.0,6.3698,6.3772,6.34,6.3475,137200.0
2014-12-31 11:00:00,8.53,8.54,8.49,8.53,127600.0,6.3475,6.3549,6.3177,6.3475,127600.0
2014-12-31 11:10:00,8.53,8.56,8.53,8.54,65600.0,6.3475,6.3698,6.3475,6.3549,65600.0
2014-12-31 11:20:00,8.54,8.56,8.53,8.53,50400.0,6.3549,6.3698,6.3475,6.3475,50400.0
2014-12-31 11:30:00,8.54,8.58,8.54,8.58,87600.0,6.3549,6.3847,6.3549,6.3847,87600.0
2014-12-31 11:40:00,8.57,8.57,8.54,8.57,72400.0,6.3772,6.3772,6.3549,6.3772,72400.0
2014-12-31 11:50:00,8.57,8.58,8.56,8.56,90000.0,6.3772,6.3847,6.3698,6.3698,90000.0
2014-12-31 12:00:00,8.57,8.57,8.53,8.55,67200.0,6.3772,6.3772,6.3475,6.3624,67200.0
2014-12-31 12:10:00,8.55,8.58,8.55,8.56,139200.0,6.3624,6.3847,6.3624,6.3698,139200.0
2014-12-31 12:20:00,8.57,8.57,8.52,8.54,83600.0,6.3772,6.3772,6.34,6.3549,83600.0
2014-12-31 12:30:00,8.55,8.55,8.52,8.54,56000.0,6.3624,6.3624,6.34,6.3549,56000.0
2014-12-31 12:40:00,8.55,8.57,8.54,8.56,56000.0,6.3624,6.3772,6.3549,6.3698,56000.0
2014-12-31 12:50:00,8.56,8.56,8.55,8.56,74000.0,6.3698,6.3698,6.3624,6.3698,74000.0
2014-12-31 13:00:00,8.56,8.58,8.55,8.56,58400.0,6.3698,6.3847,6.3624,6.3698,58400.0
2014-12-31 13:10:00,8.56,8.56,8.56,8.56,59600.0,6.3698,6.3698,6.3698,6.3698,59600.0
2014-12-31 13:20:00,8.56,8.59,8.56,8.59,38400.0,6.3698,6.3921,6.3698,6.3921,38400.0
2014-12-31 13:30:00,8.59,8.59,8.54,8.54,154400.0,6.3921,6.3921,6.3549,6.3549,154400.0
2014-12-31 13:40:00,8.54,8.54,8.53,8.53,69200.0,6.3549,6.3549,6.3475,6.3475,69200.0
2014-12-31 13:50:00,8.52,8.54,8.51,8.52,61600.0,6.34,6.3549,6.3326,6.34,61600.0
2014-12-31 14:00:00,8.52,8.52,8.47,8.48,80800.0,6.34,6.34,6.3028,6.3103,80800.0
2014-12-31 14:10:00,8.49,8.49,8.46,8.47,134000.0,6.3177,6.3177,6.2954,6.3028,134000.0
2014-12-31 14:20:00,8.47,8.5,8.47,8.5,88000.0,6.3028,6.3251,6.3028,6.3251,88000.0
2014-12-31 14:30:00,8.49,8.49,8.46,8.47,94000.0,6.3177,6.3177,6.2954,6.3028,94000.0
2014-12-31 14:40:00,8.47,8.49,8.46,8.49,77200.0,6.3028,6.3177,6.2954,6.3177,77200.0
2014-12-31 14:50:00,8.49,8.49,8.47,8.47,165200.0,6.3177,6.3177,6.3028,6.3028,165200.0
2014-12-31 15:00:00,8.47,8.47,8.45,8.45,186400.0,6.3028,6.3028,6.2879,6.2879,186400.0
2014-12-31 15:10:00,8.45,8.49,8.45,8.49,108400.0,6.2879,6.3177,6.2879,6.3177,108400.0
2014-12-31 15:20:00,8.5,8.5,8.48,8.5,139200.0,6.3251,6.3251,6.3103,6.3251,139200.0
2014-12-31 15:30:00,8.5,8.5,8.47,8.48,224400.0,6.3251,6.3251,6.3028,6.3103,224400.0
2014-12-31 15:40:00,8.48,8.49,8.47,8.48,403200.0,6.3103,6.3177,6.3028,6.3103,403200.0
2014-12-31 15:50:00,8.47,8.47,8.43,8.44,766000.0,6.3028,6.3028,6.2731,6.2805,766000.0
2015-01-02 09:30:00,8.52,8.54,8.46,8.47,230400.0,6.34,6.3549,6.2954,6.3028,230400.0
2015-01-02 09:40:00,8.47,8.49,8.4,8.49,115600.0,6.3028,6.3177,6.2507,6.3177,115600.0
2015-01-02 09:50:00,8.49,8.49,8.41,8.41,74400.0,6.3177,6.3177,6.2582,6.2582,74400.0
2015-01-02 10:00:00,8.41,8.48,8.41,8.43,116800.0,6.2582,6.3103,6.2582,6.2731,116800.0
2015-01-02 10:10:00,8.44,8.46,8.39,8.39,368400.0,6.2805,6.2954,6.2433,6.2433,368400.0
2015-01-02 10:20:00,8.4,8.4,8.38,8.38,86800.0,6.2507,6.2507,6.2359,6.2359,86800.0
2015-01-02 10:30:00,8.38,8.38,8.32,8.32,144800.0,6.2359,6.2359,6.1912,6.1912,144800.0
2015-01-02 10:40:00,8.33,8.39,8.31,8.38,157200.0,6.1986,6.2433,6.1838,6.2359,157200.0
2015-01-02 10:50:00,8.38,8.4,8.35,8.38,87200.0,6.2359,6.2507,6.2135,6.2359,87200.0
2015-01-02 11:00:00,8.38,8.38,8.34,8.36,147200.0,6.2359,6.2359,6.2061,6.221,147200.0
2015-01-02 11:10:00,8.36,8.37,8.32,8.35,267200.0,6.221,6.2284,6.1912,6.2135,267200.0
2015-01-02 11:20:00,8.34,8.41,8.34,8.4,97600.0,6.2061,6.2582,6.2061,6.2507,97600.0
2015-01-02 11:30:00,8.4,8.45,8.4,8.44,80400.0,6.2507,6.2879,6.2507,6.2805,80400.0
2015-01-02 11:40:00,8.45,8.47,8.43,8.47,60800.0,6.2879,6.3028,6.2731,6.3028,60800.0
2015-01-02 11:50:00,8.47,8.47,8.44,8.44,118400.0,6.3028,6.3028,6.2805,6.2805,118400.0
2015-01-02 12:00:00,8.44,8.46,8.41,8.44,80000.0,6.2805,6.2954,6.2582,6.2805,80000.0
2015-01-02 12:10:00,8.45,8.49,8.44,8.46,124800.0,6.2879,6.3177,6.2805,6.2954,124800.0
2015-01-02 12:20:00,8.46,8.47,8.4,8.4,73200.0,6.2954,6.3028,6.2507,6.2507,73200.0
2015-01-02 12:30:00,8.4,8.4,8.36,8.37,102400.0,6.2507,6.2507,6.221,6.2284,102400.0
2015-01-02 12:40:00,8.38,8.38,8.35,8.35,127600.0,6.2359,6.2359,6.2135,6.2135,127600.0
2015-01-02 12:50:00,8.35,8.41,8.35,8.38,118400.0,6.2135,6.2582,6.2135,6.2359,118400.0
2015-01-02 13:00:00,8.38,8.41,8.37,8.4,64400.0,6.2359,6.2582,6.2284,6.2507,64400.0
2015-01-02 13:10:00,8.39,8.44,8.37,8.43,83200.0,6.2433,6.2805,6.2284,6.2731,83200.0
2015-01-02 13:20:00,8.43,8.44,8.4,8.4,81600.0,6.2731,6.2805,6.2507,6.2507,81600.0
2015-01-02 13:30:00,8.4,8.41,8.38,8.38,65600.0,6.2507,6.2582,6.2359,6.2359,65600.0
2015-01-02 13:40:00,8.38,8.38,8.34,8.34,52000.0,6.2359,6.2359,6.2061,6.2061,52000.0
2015-01-02 13:50:00,8.34,8.4,8.34,8.39,167600.0,6.2061,6.2507,6.2061,6.2433,167600.0
2015-01-02 14:00:00,8.39,8.39,8.35,8.38,88400.0,6.2433,6.2433,6.2135,6.2359,88400.0
2015-01-02 14:10:00,8.39,8.39,8.36,8.36,62000.0,6.2433,6.2433,6.221,6.221,62000.0
2015-01-02 14:20:00,8.36,8.44,8.36,8.42,178400.0,6.221,6.2805,6.221,6.2656,178400.0
2015-01-02 14:30:00,8.42,8.44,8.41,8.43,204000.0,6.2656,6.2805,6.2582,6.2731,204000.0
2015-01-02 14:40:00,8.43,8.44,8.42,8.44,77200.0,6.2731,6.2805,6.2656,6.2805,77200.0
2015-01-02 14:50:00,8.44,8.44,8.4,8.4,124800.0,6.2805,6.2805,6.2507,6.2507,124800.0
2015-01-02 15:00:00,8.4,8.41,8.38,8.39,119200.0,6.2507,6.2582,6.2359,6.2433,119200.0
2015-01-02 15:10:00,8.39,8.45,8.38,8.43,178800.0,6.2433,6.2879,6.2359,6.2731,178800.0
2015-01-02 15:20:00,8.43,8.45,8.42,8.43,127200.0,6.2731,6.2879,6.2656,6.2731,127200.0
2015-01-02 15:30:00,8.43,8.47,8.43,8.45,314400.0,6.2731,6.3028,6.2731,6.2879,314400.0
2015-01-02 15:40:00,8.46,8.47,8.45,8.47,214800.0,6.2954,6.3028,6.2879,6.3028,214800.0
2015-01-02 15:50:00,8.47,8.48,8.45,8.45,434400.0,6.3028,6.3103,6.2879,6.2879,434400.0
2015-01-05 09:30:00,8.38,8.4,8.33,8.35,418400.0,6.2359,6.2507,6.1986,6.2135,418400.0
2015-01-05 09:40:00,8.33,8.39,8.33,8.37,175600.0,6.1986,6.2433,6.1986,6.2284,175600.0
2015-01-05 09:50:00,8.36,8.39,8.34,8.35,156800.0,6.221,6.2433,6.2061,6.2135,156800.0
2015-01-05 10:00:00,8.35,8.42,8.34,8.42,276400.0,6.2135,6.2656,6.2061,6.2656,276400.0
2015-01-05 10:10:00,8.42,8.45,8.4,8.44,118800.0,6.2656,6.2879,6.2507,6.2805,118800.0
2015-01-05 10:20:00,8.44,8.46,8.44,8.46,182000.0,6.2805,6.2954,6.2805,6.2954,182000.0
2015-01-05 10:30:00,8.46,8.53,8.45,8.5,573200.0,6.2954,6.3475,6.2879,6.3251,573200.0
2015-01-05 10:40:00,8.5,8.5,8.47,8.48,272000.0,6.3251,6.3251,6.3028,6.3103,272000.0
2015-01-05 10:50:00,8.48,8.51,8.48,8.5,274000.0,6.3103,6.3326,6.3103,6.3251,274000.0
2015-01-05 11:00:00,8.5,8.5,8.47,8.48,136400.0,6.3251,6.3251,6.3028,6.3103,136400.0
2015-01-05 11:10:00,8.48,8.5,8.47,8.49,245600.0,6.3103,6.3251,6.3028,6.3177,245600.0
2015-01-05 11:20:00,8.49,8.51,8.49,8.49,377200.0,6.3177,6.3326,6.3177,6.3177,377200.0
2015-01-05 11:30:00,8.49,8.54,8.49,8.54,391600.0,6.3177,6.3549,6.3177,6.3549,391600.0
2015-01-05 11:40:00,8.53,8.53,8.5,8.5,228400.0,6.3475,6.3475,6.3251,6.3251,228400.0
2015-01-05 11:50:00,8.51,8.56,8.49,8.52,1137600.0,6.3326,6.3698,6.3177,6.34,1137600.0
2015-01-05 12:00:00,8.51,8.56,8.51,8.56,147600.0,6.3326,6.3698,6.3326,6.3698,147600.0
2015-01-05 12:10:00,8.56,8.59,8.55,8.59,234000.0,6.3698,6.3921,6.3624,6.3921,234000.0
2015-01-05 12:20:00,8.59,8.62,8.56,8.58,211200.0,6.3921,6.4144,6.3698,6.3847,211200.0
2015-01-05 12:30:00,8.58,8.58,8.56,8.58,149200.0,6.3847,6.3847,6.3698,6.3847,149200.0
2015-01-05 12:40:00,8.58,8.6,8.57,8.59,140000.0,6.3847,6.3996,6.3772,6.3921,140000.0
2015-01-05 12:50:00,8.59,8.61,8.58,8.61,546000.0,6.3921,6.407,6.3847,6.407,546000.0
2015-01-05 13:00:00,8.61,8.61,8.53,8.54,848800.0,6.407,6.407,6.3475,6.3549,848800.0
2015-01-05 13:10:00,8.54,8.54,8.48,8.49,295600.0,6.3549,6.3549,6.3103,6.3177,295600.0
2015-01-05 13:20:00,8.48,8.51,8.48,8.51,260800.0,6.3103,6.3326,6.3103,6.3326,260800.0
2015-01-05 13:30:00,8.5,8.53,8.5,8.53,220000.0,6.3251,6.3475,6.3251,6.3475,220000.0
2015-01-05 13:40:00,8.53,8.58,8.53,8.58,265200.0,6.3475,6.3847,6.3475,6.3847,265200.0
2015-01-05 13:50:00,8.58,8.61,8.58,8.58,414400.0,6.3847,6.407,6.3847,6.3847,414400.0
2015-01-05 14:00:00,8.58,8.62,8.58,8.58,611200.0,6.3847,6.4144,6.3847,6.3847,611200.0
2015-01-05 14:10:00,8.58,8.63,8.56,8.61,1275200.0,6.3847,6.4219,6.3698,6.407,1275200.0
2015-01-05 14:20:00,8.6,8.67,8.55,8.55,169200.0,6.3996,6.4517,6.3624,6.3624,169200.0
2015-01-05 14:30:00,8.55,8.6,8.55,8.59,228000.0,6.3624,6.3996,6.3624,6.3921,228000.0
2015-01-05 14:40:00,8.59,8.65,8.59,8.61,422000.0,6.3921,6.4368,6.3921,6.407,422000.0
2015-01-05 14:50:00,8.61,8.64,8.59,8.6,1631600.0,6.407,6.4293,6.3921,6.3996,1631600.0
2015-01-05 15:00:00,8.6,8.6,8.55,8.56,242800.0,6.3996,6.3996,6.3624,6.3698,242800.0
2015-01-05 15:10:00,8.56,8.6,8.56,8.6,596400.0,6.3698,6.3996,6.3698,6.3996,596400.0
2015-01-05 15:20:00,8.6,8.65,8.59,8.64,385600.0,6.3996,6.4368,6.3921,6.4293,385600.0
2015-01-05 15:30:00,8.63,8.68,8.61,8.62,1323600.0,6.4219,6.4591,6.407,6.4144,1323600.0
2015-01-05 15:40:00,8.62,8.71,8.62,8.68,1106000.0,6.4144,6.4814,6.4144,6.4591,1106000.0
2015-01-05 15:50:00,8.68,8.72,8.65,8.68,1644400.0,6.4591,6.4889,6.4368,6.4591,1644400.0
2015-01-06 09:30:00,8.79,8.9,8.78,8.86,478800.0,6.5409,6.6228,6.5335,6.593,478800.0
2015-01-06 09:40:00,8.85,8.95,8.83,8.93,421200.0,6.5856,6.66,6.5707,6.6451,421200.0
2015-01-06 09:50:00,8.93,9.01,8.86,8.93,394000.0,6.6451,6.7047,6.593,6.6451,394000.0
2015-01-06 10:00:00,8.92,8.94,8.85,8.88,640000.0,6.6377,6.6526,6.5856,6.6079,640000.0
2015-01-06 10:10:00,8.88,8.91,8.87,8.88,324400.0,6.6079,6.6302,6.6005,6.6079,324400.0
2015-01-06 10:20:00,8.88,8.88,8.84,8.87,177600.0,6.6079,6.6079,6.5782,6.6005,177600.0
2015-01-06 10:30:00,8.87,8.9,8.81,8.83,231600.0,6.6005,6.6228,6.5558,6.5707,231600.0
2015-01-06 10:40:00,8.83,8.85,8.73,8.81,770800.0,6.5707,6.5856,6.4963,6.5558,770800.0
2015-01-06 10:50:00,8.81,8.83,8.79,8.79,223200.0,6.5558,6.5707,6.5409,6.5409,223200.0
2015-01-06 11:00:00,8.79,8.79,8.74,8.76,243600.0,6.5409,6.5409,6.5037,6.5186,243600.0
2015-01-06 11:10:00,8.75,8.76,8.69,8.69,290800.0,6.5112,6.5186,6.4665,6.4665,290800.0
2015-01-06 11:20:00,8.7,8.72,8.65,8.65,351200.0,6.474,6.4889,6.4368,6.4368,351200.0
2015-01-06 11:30:00,8.65,8.7,8.63,8.68,291200.0,6.4368,6.474,6.4219,6.4591,291200.0
2015-01-06 11:40:00,8.68,8.74,8.67,8.71,480400.0,6.4591,6.5037,6.4517,6.4814,480400.0
2015-01-06 11:50:00,8.7,8.71,8.69,8.69,269200.0,6.474,6.4814,6.4665,6.4665,269200.0
2015-01-06 12:00:00,8.68,8.7,8.66,8.67,298800.0,6.4591,6.474,6.4442,6.4517,298800.0
2015-01-06 12:10:00,8.67,8.71,8.66,8.68,179600.0,6.4517,6.4814,6.4442,6.4591,179600.0
2015-01-06 12:20:00,8.67,8.68,8.65,8.65,179600.0,6.4517,6.4591,6.4368,6.4368,179600.0
2015-01-06 12:30:00,8.65,8.74,8.64,8.71,320800.0,6.4368,6.5037,6.4293,6.4814,320800.0
2015-01-06 12:40:00,8.71,8.73,8.69,8.73,296000.0,6.4814,6.4963,6.4665,6.4963,296000.0
2015-01-06 12:50:00,8.72,8.74,8.7,8.71,331200.0,6.4889,6.5037,6.474,6.4814,331200.0
2015-01-06 13:00:00,8.72,8.72,8.59,8.59,478400.0,6.4889,6.4889,6.3921,6.3921,478400.0
2015-01-06 13:10:00,8.59,8.6,8.5,8.53,582000.0,6.3921,6.3996,6.3251,6.3475,582000.0
2015-01-06 13:20:00,8.54,8.56,8.51,8.54,387200.0,6.3549,6.3698,6.3326,6.3549,387200.0
2015-01-06 13:30:00,8.54,8.59,8.52,8.58,291200.0,6.3549,6.3921,6.34,6.3847,291200.0
2015-01-06 13:40:00,8.58,8.59,8.51,8.53,272800.0,6.3847,6.3921,6.3326,6.3475,272800.0
2015-01-06 13:50:00,8.53,8.53,8.47,8.49,222000.0,6.3475,6.3475,6.3028,6.3177,222000.0
2015-01-06 14:00:00,8.49,8.51,8.45,8.49,330800.0,6.3177,6.3326,6.2879,6.3177,330800.0
2015-01-06 14:10:00,8.49,8.49,8.46,8.47,177200.0,6.3177,6.3177,6.2954,6.3028,177200.0
2015-01-06 14:20:00,8.47,8.48,8.44,8.44,312000.0,6.3028,6.3103,6.2805,6.2805,312000.0
2015-01-06 14:30:00,8.44,8.46,8.42,8.44,368400.0,6.2805,6.2954,6.2656,6.2805,368400.0
2015-01-06 14:40:00,8.44,8.5,8.41,8.47,603600.0,6.2805,6.3251,6.2582,6.3028,603600.0
2015-01-06 14:50:00,8.46,8.47,8.44,8.45,277200.0,6.2954,6.3028,6.2805,6.2879,277200.0
2015-01-06 15:00:00,8.46,8.47,8.44,8.46,330000.0,6.2954,6.3028,6.2805,6.2954,330000.0
2015-01-06 15:10:00,8.46,8.48,8.45,8.46,505600.0,6.2954,6.3103,6.2879,6.2954,505600.0
2015-01-06 15:20:00,8.46,8.47,8.45,8.46,464800.0,6.2954,6.3028,6.2879,6.2954,464800.0
2015-01-06 15:30:00,8.46,8.46,8.45,8.45,575600.0,6.2954,6.2954,6.2879,6.2879,575600.0
2015-01-06 15:40:00,8.45,8.47,8.44,8.46,832000.0,6.2879,6.3028,6.2805,6.2954,832000.0
2015-01-06 15:50:00,8.46,8.47,8.38,8.42,1923600.0,6.2954,6.3028,6.2359,6.2656,1923600.0
2015-01-07 09:30:00,8.57,8.67,8.52,8.54,537600.0,6.3772,6.4517,6.34,6.3549,537600.0
2015-01-07 09:40:00,8.53,8.55,8.47,8.51,136800.0,6.3475,6.3624,6.3028,6.3326,136800.0
2015-01-07 09:50:00,8.51,8.52,8.45,8.5,268800.0,6.3326,6.34,6.2879,6.3251,268800.0
2015-01-07 10:00:00,8.51,8.56,8.5,8.54,208800.0,6.3326,6.3698,6.3251,6.3549,208800.0
2015-01-07 10:10:00,8.54,8.54,8.49,8.51,118400.0,6.3549,6.3549,6.3177,6.3326,118400.0
2015-01-07 10:20:00,8.51,8.52,8.48,8.52,130800.0,6.3326,6.34,6.3103,6.34,130800.0
2015-01-07 10:30:00,8.51,8.51,8.47,8.47,110000.0,6.3326,6.3326,6.3028,6.3028,110000.0
2015-01-07 10:40:00,8.47,8.49,8.45,8.49,108800.0,6.3028,6.3177,6.2879,6.3177,108800.0
2015-01-07 10:50:00,8.48,8.49,8.43,8.44,167200.0,6.3103,6.3177,6.2731,6.2805,167200.0
2015-01-07 11:00:00,8.44,8.45,8.37,8.38,542800.0,6.2805,6.2879,6.2284,6.2359,542800.0
2015-01-07 11:10:00,8.38,8.39,8.34,8.35,178800.0,6.2359,6.2433,6.2061,6.2135,178800.0
2015-01-07 11:20:00,8.35,8.35,8.31,8.31,222400.0,6.2135,6.2135,6.1838,6.1838,222400.0
2015-01-07 11:30:00,8.31,8.31,8.28,8.29,215600.0,6.1838,6.1838,6.1614,6.1689,215600.0
2015-01-07 11:40:00,8.29,8.35,8.29,8.31,166800.0,6.1689,6.2135,6.1689,6.1838,166800.0
2015-01-07 11:50:00,8.31,8.31,8.3,8.31,185200.0,6.1838,6.1838,6.1763,6.1838,185200.0
2015-01-07 12:00:00,8.31,8.32,8.3,8.32,356800.0,6.1838,6.1912,6.1763,6.1912,356800.0
2015-01-07 12:10:00,8.31,8.34,8.31,8.34,224400.0,6.1838,6.2061,6.1838,6.2061,224400.0
2015-01-07 12:20:00,8.34,8.35,8.31,8.31,114400.0,6.2061,6.2135,6.1838,6.1838,114400.0
2015-01-07 12:30:00,8.31,8.31,8.24,8.29,299600.0,6.1838,6.1838,6.1317,6.1689,299600.0
2015-01-07 12:40:00,8.3,8.31,8.29,8.3,110000.0,6.1763,6.1838,6.1689,6.1763,110000.0
2015-01-07 12:50:00,8.31,8.33,8.3,8.31,118000.0,6.1838,6.1986,6.1763,6.1838,118000.0
2015-01-07 13:00:00,8.31,8.34,8.31,8.31,101200.0,6.1838,6.2061,6.1838,6.1838,101200.0
2015-01-07 13:10:00,8.31,8.31,8.29,8.3,86000.0,6.1838,6.1838,6.1689,6.1763,86000.0
2015-01-07 13:20:00,8.3,8.3,8.26,8.28,271200.0,6.1763,6.1763,6.1466,6.1614,271200.0
2015-01-07 13:30:00,8.29,8.32,8.29,8.3,136800.0,6.1689,6.1912,6.1689,6.1763,136800.0
2015-01-07 13:40:00,8.3,8.34,8.3,8.33,205600.0,6.1763,6.2061,6.1763,6.1986,205600.0
2015-01-07 13:50:00,8.34,8.34,8.32,8.33,141600.0,6.2061,6.2061,6.1912,6.1986,141600.0
2015-01-07 14:00:00,8.32,8.36,8.31,8.35,209600.0,6.1912,6.221,6.1838,6.2135,209600.0
2015-01-07 14:10:00,8.36,8.37,8.35,8.36,129200.0,6.221,6.2284,6.2135,6.221,129200.0
2015-01-07 14:20:00,8.36,8.36,8.35,8.35,231600.0,6.221,6.221,6.2135,6.2135,231600.0
2015-01-07 14:30:00,8.35,8.38,8.35,8.38,155600.0,6.2135,6.2359,6.2135,6.2359,155600.0
2015-01-07 14:40:00,8.38,8.38,8.36,8.36,96000.0,6.2359,6.2359,6.221,6.221,96000.0
2015-01-07 14:50:00,8.36,8.36,8.31,8.32,182800.0,6.221,6.221,6.1838,6.1912,182800.0
2015-01-07 15:00:00,8.33,8.34,8.31,8.34,208800.0,6.1986,6.2061,6.1838,6.2061,208800.0
2015-01-07 15:10:00,8.34,8.38,8.32,8.36,290400.0,6.2061,6.2359,6.1912,6.221,290400.0
2015-01-07 15:20:00,8.35,8.35,8.33,8.33,172800.0,6.2135,6.2135,6.1986,6.1986,172800.0
2015-01-07 15:30:00,8.33,8.35,8.33,8.35,241200.0,6.1986,6.2135,6.1986,6.2135,241200.0
2015-01-07 15:40:00,8.35,8.36,8.32,8.32,534400.0,6.2135,6.221,6.1912,6.1912,534400.0
2015-01-07 15:50:00,8.32,8.34,8.31,8.33,813600.0,6.1912,6.2061,6.1838,6.1986,813600.0
2015-01-08 09:30:00,8.4,8.44,8.33,8.38,308800.0,6.2507,6.2805,6.1986,6.2359,308800.0
2015-01-08 09:40:00,8.38,8.44,8.36,8.44,338800.0,6.2359,6.2805,6.221,6.2805,338800.0
2015-01-08 09:50:00,8.44,8.44,8.4,8.44,265200.0,6.2805,6.2805,6.2507,6.2805,265200.0
2015-01-08 10:00:00,8.44,8.44,8.42,8.43,192800.0,6.2805,6.2805,6.2656,6.2731,192800.0
2015-01-08 10:10:00,8.44,8.48,8.43,8.48,876400.0,6.2805,6.3103,6.2731,6.3103,876400.0
2015-01-08 10:20:00,8.48,8.5,8.46,8.5,259200.0,6.3103,6.3251,6.2954,6.3251,259200.0
2015-01-08 10:30:00,8.5,8.52,8.49,8.52,310800.0,6.3251,6.34,6.3177,6.34,310800.0
2015-01-08 10:40:00,8.52,8.52,8.46,8.46,393200.0,6.34,6.34,6.2954,6.2954,393200.0
2015-01-08 10:50:00,8.46,8.48,8.45,8.48,254800.0,6.2954,6.3103,6.2879,6.3103,254800.0
2015-01-08 11:00:00,8.48,8.5,8.46,8.49,210800.0,6.3103,6.3251,6.2954,6.3177,210800.0
2015-01-08 11:10:00,8.49,8.49,8.46,8.48,292400.0,6.3177,6.3177,6.2954,6.3103,292400.0
2015-01-08 11:20:00,8.48,8.49,8.47,8.47,100400.0,6.3103,6.3177,6.3028,6.3028,100400.0
2015-01-08 11:30:00,8.47,8.49,8.47,8.49,177600.0,6.3028,6.3177,6.3028,6.3177,177600.0
2015-01-08 11:40:00,8.49,8.49,8.48,8.49,92400.0,6.3177,6.3177,6.3103,6.3177,92400.0
2015-01-08 11:50:00,8.49,8.51,8.49,8.51,274400.0,6.3177,6.3326,6.3177,6.3326,274400.0
2015-01-08 12:00:00,8.51,8.53,8.5,8.51,152800.0,6.3326,6.3475,6.3251,6.3326,152800.0
2015-01-08 12:10:00,8.51,8.52,8.49,8.49,104400.0,6.3326,6.34,6.3177,6.3177,104400.0
2015-01-08 12:20:00,8.49,8.49,8.48,8.49,108800.0,6.3177,6.3177,6.3103,6.3177,108800.0
2015-01-08 12:30:00,8.49,8.5,8.49,8.49,92000.0,6.3177,6.3251,6.3177,6.3177,92000.0
2015-01-08 12:40:00,8.49,8.49,8.47,8.47,93600.0,6.3177,6.3177,6.3028,6.3028,93600.0
2015-01-08 12:50:00,8.47,8.49,8.47,8.48,212800.0,6.3028,6.3177,6.3028,6.3103,212800.0
2015-01-08 13:00:00,8.48,8.5,8.48,8.5,204400.0,6.3103,6.3251,6.3103,6.3251,204400.0
2015-01-08 13:10:00,8.5,8.52,8.5,8.52,118000.0,6.3251,6.34,6.3251,6.34,118000.0
2015-01-08 13:20:00,8.52,8.54,8.51,8.53,359200.0,6.34,6.3549,6.3326,6.3475,359200.0
2015-01-08 13:30:00,8.53,8.54,8.52,8.53,106800.0,6.3475,6.3549,6.34,6.3475,106800.0
2015-01-08 13:40:00,8.53,8.54,8.51,8.52,192000.0,6.3475,6.3549,6.3326,6.34,192000.0
2015-01-08 13:50:00,8.52,8.53,8.5,8.51,238000.0,6.34,6.3475,6.3251,6.3326,238000.0
2015-01-08 14:00:00,8.51,8.53,8.5,8.52,142800.0,6.3326,6.3475,6.3251,6.34,142800.0
2015-01-08 14:10:00,8.52,8.54,8.51,8.53,225600.0,6.34,6.3549,6.3326,6.3475,225600.0
2015-01-08 14:20:00,8.53,8.54,8.53,8.53,297200.0,6.3475,6.3549,6.3475,6.3475,297200.0
2015-01-08 14:30:00,8.53,8.53,8.47,8.48,616000.0,6.3475,6.3475,6.3028,6.3103,616000.0
2015-01-08 14:40:00,8.48,8.49,8.47,8.47,640400.0,6.3103,6.3177,6.3028,6.3028,640400.0
2015-01-08 14:50:00,8.47,8.49,8.45,8.45,546800.0,6.3028,6.3177,6.2879,6.2879,546800.0
2015-01-08 15:00:00,8.45,8.48,8.45,8.48,234400.0,6.2879,6.3103,6.2879,6.3103,234400.0
2015-01-08 15:10:00,8.48,8.48,8.47,8.47,463600.0,6.3103,6.3103,6.3028,6.3028,463600.0
2015-01-08 15:20:00,8.47,8.48,8.47,8.47,401600.0,6.3028,6.3103,6.3028,6.3028,401600.0
2015-01-08 15:30:00,8.47,8.47,8.45,8.46,626400.0,6.3028,6.3028,6.2879,6.2954,626400.0
2015-01-08 15:40:00,8.46,8.46,8.41,8.41,845600.0,6.2954,6.2954,6.2582,6.2582,845600.0
2015-01-08 15:50:00,8.41,8.43,8.41,8.42,1304800.0,6.2582,6.2731,6.2582,6.2656,1304800.0
2015-01-09 09:30:00,8.4,8.43,8.26,8.29,260400.0,6.2507,6.2731,6.1466,6.1689,260400.0
2015-01-09 09:40:00,8.31,8.33,8.23,8.24,336400.0,6.1838,6.1986,6.1242,6.1317,336400.0
2015-01-09 09:50:00,8.24,8.26,8.18,8.21,254000.0,6.1317,6.1466,6.087,6.1093,254000.0
2015-01-09 10:00:00,8.21,8.25,8.21,8.25,251200.0,6.1093,6.1391,6.1093,6.1391,251200.0
2015-01-09 10:10:00,8.25,8.25,8.21,8.24,267600.0,6.1391,6.1391,6.1093,6.1317,267600.0
2015-01-09 10:20:00,8.24,8.25,8.2,8.21,127600.0,6.1317,6.1391,6.1019,6.1093,127600.0
2015-01-09 10:30:00,8.22,8.22,8.14,8.15,370400.0,6.1168,6.1168,6.0573,6.0647,370400.0
2015-01-09 10:40:00,8.15,8.15,8.09,8.09,566400.0,6.0647,6.0647,6.0201,6.0201,566400.0
2015-01-09 10:50:00,8.09,8.11,8.05,8.09,581200.0,6.0201,6.0349,5.9903,6.0201,581200.0
2015-01-09 11:00:00,8.09,8.09,8.03,8.08,631600.0,6.0201,6.0201,5.9754,6.0126,631600.0
2015-01-09 11:10:00,8.08,8.1,8.07,8.09,274400.0,6.0126,6.0275,6.0052,6.0201,274400.0
2015-01-09 11:20:00,8.09,8.14,8.09,8.13,333600.0,6.0201,6.0573,6.0201,6.0498,333600.0
2015-01-09 11:30:00,8.13,8.13,8.09,8.12,275200.0,6.0498,6.0498,6.0201,6.0424,275200.0
2015-01-09 11:40:00,8.12,8.14,8.11,8.12,214400.0,6.0424,6.0573,6.0349,6.0424,214400.0
2015-01-09 11:50:00,8.13,8.15,8.12,8.15,157200.0,6.0498,6.0647,6.0424,6.0647,157200.0
2015-01-09 12:00:00,8.15,8.16,8.14,8.14,106400.0,6.0647,6.0721,6.0573,6.0573,106400.0
2015-01-09 12:10:00,8.14,8.16,8.14,8.15,87200.0,6.0573,6.0721,6.0573,6.0647,87200.0
2015-01-09 12:20:00,8.15,8.15,8.14,8.15,127200.0,6.0647,6.0647,6.0573,6.0647,127200.0
2015-01-09 12:30:00,8.15,8.16,8.1,8.11,230800.0,6.0647,6.0721,6.0275,6.0349,230800.0
2015-01-09 12:40:00,8.11,8.12,8.08,8.11,169200.0,6.0349,6.0424,6.0126,6.0349,169200.0
2015-01-09 12:50:00,8.11,8.11,8.05,8.07,340400.0,6.0349,6.0349,5.9903,6.0052,340400.0
2015-01-09 13:00:00,8.07,8.09,8.06,8.08,742800.0,6.0052,6.0201,5.9977,6.0126,742800.0
2015-01-09 13:10:00,8.09,8.13,8.09,8.12,131200.0,6.0201,6.0498,6.0201,6.0424,131200.0
2015-01-09 13:20:00,8.12,8.13,8.08,8.09,504000.0,6.0424,6.0498,6.0126,6.0201,504000.0
2015-01-09 13:30:00,8.09,8.09,8.06,8.07,204800.0,6.0201,6.0201,5.9977,6.0052,204800.0
2015-01-09 13:40:00,8.07,8.09,8.05,8.06,201200.0,6.0052,6.0201,5.9903,5.9977,201200.0
2015-01-09 13:50:00,8.06,8.07,8.03,8.04,301600.0,5.9977,6.0052,5.9754,5.9828,301600.0
2015-01-09 14:00:00,8.04,8.06,8.03,8.04,166000.0,5.9828,5.9977,5.9754,5.9828,166000.0
2015-01-09 14:10:00,8.04,8.05,8.02,8.05,322800.0,5.9828,5.9903,5.968,5.9903,322800.0
2015-01-09 14:20:00,8.05,8.06,8.04,8.06,228000.0,5.9903,5.9977,5.9828,5.9977,228000.0
2015-01-09 14:30:00,8.06,8.09,8.06,8.08,233200.0,5.9977,6.0201,5.9977,6.0126,233200.0
2015-01-09 14:40:00,8.08,8.11,8.07,8.11,217600.0,6.0126,6.0349,6.0052,6.0349,217600.0
2015-01-09 14:50:00,8.11,8.13,8.11,8.13,272000.0,6.0349,6.0498,6.0349,6.0498,272000.0
2015-01-09 15:00:00,8.13,8.15,8.12,8.13,574400.0,6.0498,6.0647,6.0424,6.0498,574400.0
2015-01-09 15:10:00,8.13,8.13,8.11,8.12,630400.0,6.0498,6.0498,6.0349,6.0424,630400.0
2015-01-09 15:20:00,8.12,8.13,8.09,8.1,622000.0,6.0424,6.0498,6.0201,6.0275,622000.0
2015-01-09 15:30:00,8.1,8.12,8.09,8.1,799200.0,6.0275,6.0424,6.0201,6.0275,799200.0
2015-01-09 15:40:00,8.1,8.11,8.05,8.06,1021200.0,6.0275,6.0349,5.9903,5.9977,1021200.0
2015-01-09 15:50:00,8.06,8.07,8.04,8.07,1390400.0,5.9977,6.0052,5.9828,6.0052,1390400.0
2015-01-12 09:30:00,8.14,8.2,8.05,8.06,311600.0,6.0573,6.1019,5.9903,5.9977,311600.0
2015-01-12 09:40:00,8.09,8.09,8.05,8.06,330800.0,6.0201,6.0201,5.9903,5.9977,330800.0
2015-01-12 09:50:00,8.06,8.07,8.01,8.03,140800.0,5.9977,6.0052,5.9605,5.9754,140800.0
2015-01-12 10:00:00,8.04,8.04,7.92,7.97,545600.0,5.9828,5.9828,5.8935,5.9308,545600.0
2015-01-12 10:10:00,7.96,7.98,7.93,7.98,248400.0,5.9233,5.9382,5.901,5.9382,248400.0
2015-01-12 10:20:00,7.97,7.99,7.93,7.95,188000.0,5.9308,5.9456,5.901,5.9159,188000.0
2015-01-12 10:30:00,7.95,7.97,7.93,7.96,135600.0,5.9159,5.9308,5.901,5.9233,135600.0
2015-01-12 10:40:00,7.96,7.97,7.93,7.97,427200.0,5.9233,5.9308,5.901,5.9308,427200.0
2015-01-12 10:50:00,7.97,8.04,7.96,8.04,338800.0,5.9308,5.9828,5.9233,5.9828,338800.0
2015-01-12 11:00:00,8.04,8.09,8.04,8.07,208400.0,5.9828,6.0201,5.9828,6.0052,208400.0
2015-01-12 11:10:00,8.08,8.09,8.03,8.04,258000.0,6.0126,6.0201,5.9754,5.9828,258000.0
2015-01-12 11:20:00,8.04,8.06,8.02,8.05,187200.0,5.9828,5.9977,5.968,5.9903,187200.0
2015-01-12 11:30:00,8.06,8.09,8.04,8.09,132400.0,5.9977,6.0201,5.9828,6.0201,132400.0
2015-01-12 11:40:00,8.09,8.11,8.08,8.09,170800.0,6.0201,6.0349,6.0126,6.0201,170800.0
2015-01-12 11:50:00,8.09,8.12,8.07,8.12,194400.0,6.0201,6.0424,6.0052,6.0424,194400.0
2015-01-12 12:00:00,8.12,8.15,8.11,8.14,198000.0,6.0424,6.0647,6.0349,6.0573,198000.0
2015-01-12 12:10:00,8.15,8.18,8.14,8.17,238800.0,6.0647,6.087,6.0573,6.0796,238800.0
2015-01-12 12:20:00,8.17,8.18,8.16,8.17,95200.0,6.0796,6.087,6.0721,6.0796,95200.0
2015-01-12 12:30:00,8.17,8.22,8.17,8.22,279200.0,6.0796,6.1168,6.0796,6.1168,279200.0
2015-01-12 12:40:00,8.21,8.21,8.18,8.19,127600.0,6.1093,6.1093,6.087,6.0945,127600.0
2015-01-12 12:50:00,8.19,8.24,8.19,8.21,317200.0,6.0945,6.1317,6.0945,6.1093,317200.0
2015-01-12 13:00:00,8.21,8.27,8.21,8.27,630000.0,6.1093,6.154,6.1093,6.154,630000.0
2015-01-12 13:10:00,8.27,8.29,8.26,8.28,366800.0,6.154,6.1689,6.1466,6.1614,366800.0
2015-01-12 13:20:00,8.28,8.28,8.27,8.27,129200.0,6.1614,6.1614,6.154,6.154,129200.0
2015-01-12 13:30:00,8.27,8.28,8.25,8.25,173200.0,6.154,6.1614,6.1391,6.1391,173200.0
2015-01-12 13:40:00,8.26,8.29,8.25,8.28,338800.0,6.1466,6.1689,6.1391,6.1614,338800.0
2015-01-12 13:50:00,8.29,8.3,8.28,8.3,236000.0,6.1689,6.1763,6.1614,6.1763,236000.0
2015-01-12 14:00:00,8.3,8.3,8.26,8.27,342400.0,6.1763,6.1763,6.1466,6.154,342400.0
2015-01-12 14:10:00,8.27,8.3,8.26,8.29,142400.0,6.154,6.1763,6.1466,6.1689,142400.0
2015-01-12 14:20:00,8.29,8.31,8.29,8.3,265200.0,6.1689,6.1838,6.1689,6.1763,265200.0
2015-01-12 14:30:00,8.3,8.3,8.23,8.23,168800.0,6.1763,6.1763,6.1242,6.1242,168800.0
2015-01-12 14:40:00,8.23,8.25,8.23,8.24,80400.0,6.1242,6.1391,6.1242,6.1317,80400.0
2015-01-12 14:50:00,8.25,8.25,8.22,8.24,234800.0,6.1391,6.1391,6.1168,6.1317,234800.0
2015-01-12 15:00:00,8.24,8.26,8.24,8.25,147600.0,6.1317,6.1466,6.1317,6.1391,147600.0
2015-01-12 15:10:00,8.25,8.3,8.24,8.28,274400.0,6.1391,6.1763,6.1317,6.1614,274400.0
2015-01-12 15:20:00,8.28,8.33,8.28,8.33,444800.0,6.1614,6.1986,6.1614,6.1986,444800.0
2015-01-12 15:30:00,8.33,8.36,8.33,8.35,551600.0,6.1986,6.221,6.1986,6.2135,551600.0
2015-01-12 15:40:00,8.35,8.4,8.34,8.4,910400.0,6.2135,6.2507,6.2061,6.2507,910400.0
2015-01-12 15:50:00,8.4,8.46,8.39,8.44,1940400.0,6.2507,6.2954,6.2433,6.2805,1940400.0
2015-01-13 09:30:00,8.55,8.78,8.5,8.58,515600.0,6.3624,6.5335,6.3251,6.3847,515600.0
2015-01-13 09:40:00,8.58,8.61,8.53,8.6,168000.0,6.3847,6.407,6.3475,6.3996,168000.0
2015-01-13 09:50:00,8.6,8.62,8.59,8.61,152000.0,6.3996,6.4144,6.3921,6.407,152000.0
2015-01-13 10:00:00,8.62,8.65,8.59,8.59,144000.0,6.4144,6.4368,6.3921,6.3921,144000.0
2015-01-13 10:10:00,8.6,8.62,8.59,8.6,128400.0,6.3996,6.4144,6.3921,6.3996,128400.0
2015-01-13 10:20:00,8.6,8.62,8.55,8.61,241600.0,6.3996,6.4144,6.3624,6.407,241600.0
2015-01-13 10:30:00,8.61,8.62,8.58,8.59,264000.0,6.407,6.4144,6.3847,6.3921,264000.0
2015-01-13 10:40:00,8.58,8.6,8.58,8.59,130800.0,6.3847,6.3996,6.3847,6.3921,130800.0
2015-01-13 10:50:00,8.59,8.63,8.59,8.6,121200.0,6.3921,6.4219,6.3921,6.3996,121200.0
2015-01-13 11:00:00,8.6,8.61,8.55,8.56,186400.0,6.3996,6.407,6.3624,6.3698,186400.0
2015-01-13 11:10:00,8.56,8.57,8.55,8.56,133200.0,6.3698,6.3772,6.3624,6.3698,133200.0
2015-01-13 11:20:00,8.56,8.56,8.52,8.53,156000.0,6.3698,6.3698,6.34,6.3475,156000.0
2015-01-13 11:30:00,8.53,8.53,8.48,8.49,83600.0,6.3475,6.3475,6.3103,6.3177,83600.0
2015-01-13 11:40:00,8.48,8.5,8.47,8.49,102800.0,6.3103,6.3251,6.3028,6.3177,102800.0
2015-01-13 11:50:00,8.49,8.51,8.48,8.49,91600.0,6.3177,6.3326,6.3103,6.3177,91600.0
2015-01-13 12:00:00,8.48,8.5,8.48,8.48,167200.0,6.3103,6.3251,6.3103,6.3103,167200.0
2015-01-13 12:10:00,8.48,8.48,8.45,8.45,130400.0,6.3103,6.3103,6.2879,6.2879,130400.0
2015-01-13 12:20:00,8.45,8.45,8.43,8.43,148000.0,6.2879,6.2879,6.2731,6.2731,148000.0
2015-01-13 12:30:00,8.43,8.43,8.4,8.4,218000.0,6.2731,6.2731,6.2507,6.2507,218000.0
2015-01-13 12:40:00,8.4,8.4,8.38,8.4,144800.0,6.2507,6.2507,6.2359,6.2507,144800.0
2015-01-13 12:50:00,8.4,8.4,8.38,8.4,82800.0,6.2507,6.2507,6.2359,6.2507,82800.0
2015-01-13 13:00:00,8.4,8.4,8.37,8.38,119200.0,6.2507,6.2507,6.2284,6.2359,119200.0
2015-01-13 13:10:00,8.38,8.38,8.35,8.36,126800.0,6.2359,6.2359,6.2135,6.221,126800.0
2015-01-13 13:20:00,8.36,8.36,8.32,8.32,126000.0,6.221,6.221,6.1912,6.1912,126000.0
2015-01-13 13:30:00,8.32,8.32,8.28,8.28,434400.0,6.1912,6.1912,6.1614,6.1614,434400.0
2015-01-13 13:40:00,8.28,8.29,8.27,8.27,160000.0,6.1614,6.1689,6.154,6.154,160000.0
2015-01-13 13:50:00,8.27,8.28,8.22,8.23,270400.0,6.154,6.1614,6.1168,6.1242,270400.0
2015-01-13 14:00:00,8.23,8.23,8.2,8.23,164000.0,6.1242,6.1242,6.1019,6.1242,164000.0
2015-01-13 14:10:00,8.22,8.24,8.2,8.21,176400.0,6.1168,6.1317,6.1019,6.1093,176400.0
2015-01-13 14:20:00,8.21,8.23,8.19,8.22,142800.0,6.1093,6.1242,6.0945,6.1168,142800.0
2015-01-13 14:30:00,8.22,8.26,8.22,8.25,129200.0,6.1168,6.1466,6.1168,6.1391,129200.0
2015-01-13 14:40:00,8.26,8.26,8.24,8.25,178400.0,6.1466,6.1466,6.1317,6.1391,178400.0
2015-01-13 14:50:00,8.25,8.25,8.21,8.21,250000.0,6.1391,6.1391,6.1093,6.1093,250000.0
2015-01-13 15:00:00,8.21,8.22,8.18,8.19,204800.0,6.1093,6.1168,6.087,6.0945,204800.0
2015-01-13 15:10:00,8.19,8.25,8.19,8.24,476000.0,6.0945,6.1391,6.0945,6.1317,476000.0
2015-01-13 15:20:00,8.24,8.25,8.22,8.22,380400.0,6.1317,6.1391,6.1168,6.1168,380400.0
2015-01-13 15:30:00,8.22,8.3,8.21,8.29,426000.0,6.1168,6.1763,6.1093,6.1689,426000.0
2015-01-13 15:40:00,8.29,8.32,8.21,8.21,750400.0,6.1689,6.1912,6.1093,6.1093,750400.0
2015-01-13 15:50:00,8.21,8.22,8.18,8.19,1406000.0,6.1093,6.1168,6.087,6.0945,1406000.0
2015-01-14 09:30:00,9.3,9.31,9.04,9.06,1973200.0,6.9205,6.9279,6.727,6.7419,1973200.0
2015-01-14 09:40:00,9.06,9.24,9.06,9.21,1366000.0,6.7419,6.8758,6.7419,6.8535,1366000.0
2015-01-14 09:50:00,9.21,9.25,9.07,9.11,1703600.0,6.8535,6.8832,6.7493,6.7791,1703600.0
2015-01-14 10:00:00,9.1,9.14,9.04,9.07,1608800.0,6.7716,6.8014,6.727,6.7493,1608800.0
2015-01-14 10:10:00,9.08,9.08,9.0,9.04,1202800.0,6.7567,6.7567,6.6972,6.727,1202800.0
2015-01-14 10:20:00,9.04,9.15,8.96,9.13,1154800.0,6.727,6.8088,6.6674,6.794,1154800.0
2015-01-14 10:30:00,9.12,9.17,9.08,9.16,517600.0,6.7865,6.8237,6.7567,6.8163,517600.0
2015-01-14 10:40:00,9.16,9.2,9.15,9.2,646000.0,6.8163,6.846,6.8088,6.846,646000.0
2015-01-14 10:50:00,9.19,9.21,9.15,9.2,997600.0,6.8386,6.8535,6.8088,6.846,997600.0
2015-01-14 11:00:00,9.2,9.23,9.17,9.22,703600.0,6.846,6.8684,6.8237,6.8609,703600.0
2015-01-14 11:10:00,9.22,9.29,9.22,9.26,736000.0,6.8609,6.913,6.8609,6.8907,736000.0
2015-01-14 11:20:00,9.25,9.29,9.22,9.26,574400.0,6.8832,6.913,6.8609,6.8907,574400.0
2015-01-14 11:30:00,9.26,9.29,9.21,9.27,538400.0,6.8907,6.913,6.8535,6.8981,538400.0
2015-01-14 11:40:00,9.28,9.31,9.24,9.3,530400.0,6.9056,6.9279,6.8758,6.9205,530400.0
2015-01-14 11:50:00,9.3,9.34,9.22,9.23,860000.0,6.9205,6.9502,6.8609,6.8684,860000.0
2015-01-14 12:00:00,9.23,9.25,9.18,9.21,340400.0,6.8684,6.8832,6.8312,6.8535,340400.0
2015-01-14 12:10:00,9.21,9.21,9.14,9.15,328400.0,6.8535,6.8535,6.8014,6.8088,328400.0
2015-01-14 12:20:00,9.15,9.17,9.12,9.17,353200.0,6.8088,6.8237,6.7865,6.8237,353200.0
2015-01-14 12:30:00,9.18,9.21,9.16,9.2,264800.0,6.8312,6.8535,6.8163,6.846,264800.0
2015-01-14 12:40:00,9.2,9.22,9.17,9.18,246000.0,6.846,6.8609,6.8237,6.8312,246000.0
2015-01-14 12:50:00,9.18,9.2,9.17,9.18,264800.0,6.8312,6.846,6.8237,6.8312,264800.0
2015-01-14 13:00:00,9.19,9.2,9.14,9.14,194800.0,6.8386,6.846,6.8014,6.8014,194800.0
2015-01-14 13:10:00,9.14,9.17,9.13,9.17,250400.0,6.8014,6.8237,6.794,6.8237,250400.0
2015-01-14 13:20:00,9.17,9.17,9.06,9.06,534800.0,6.8237,6.8237,6.7419,6.7419,534800.0
2015-01-14 13:30:00,9.06,9.08,9.01,9.02,544400.0,6.7419,6.7567,6.7047,6.7121,544400.0
2015-01-14 13:40:00,9.02,9.03,8.99,9.02,436000.0,6.7121,6.7195,6.6898,6.7121,436000.0
2015-01-14 13:50:00,9.02,9.05,8.99,9.05,287600.0,6.7121,6.7344,6.6898,6.7344,287600.0
2015-01-14 14:00:00,9.05,9.07,9.03,9.04,281600.0,6.7344,6.7493,6.7195,6.727,281600.0
2015-01-14 14:10:00,9.04,9.1,9.03,9.08,386000.0,6.727,6.7716,6.7195,6.7567,386000.0
2015-01-14 14:20:00,9.08,9.11,9.07,9.11,223600.0,6.7567,6.7791,6.7493,6.7791,223600.0
2015-01-14 14:30:00,9.11,9.12,9.08,9.1,251200.0,6.7791,6.7865,6.7567,6.7716,251200.0
2015-01-14 14:40:00,9.1,9.13,9.07,9.08,357600.0,6.7716,6.794,6.7493,6.7567,357600.0
2015-01-14 14:50:00,9.08,9.11,9.07,9.09,335200.0,6.7567,6.7791,6.7493,6.7642,335200.0
2015-01-14 15:00:00,9.09,9.11,9.04,9.06,728400.0,6.7642,6.7791,6.727,6.7419,728400.0
2015-01-14 15:10:00,9.06,9.08,9.04,9.07,610800.0,6.7419,6.7567,6.727,6.7493,610800.0
2015-01-14 15:20:00,9.07,9.08,9.05,9.07,462400.0,6.7493,6.7567,6.7344,6.7493,462400.0
2015-01-14 15:30:00,9.07,9.08,9.04,9.07,712800.0,6.7493,6.7567,6.727,6.7493,712800.0
2015-01-14 15:40:00,9.07,9.08,9.05,9.05,1344000.0,6.7493,6.7567,6.7344,6.7344,1344000.0
2015-01-14 15:50:00,9.05,9.08,9.03,9.06,1864000.0,6.7344,6.7567,6.7195,6.7419,1864000.0
2015-01-15 09:30:00,9.01,9.19,8.86,8.9,504800.0,6.7047,6.8386,6.593,6.6228,504800.0
2015-01-15 09:40:00,8.92,8.92,8.69,8.7,527200.0,6.6377,6.6377,6.4665,6.474,527200.0
2015-01-15 09:50:00,8.7,8.72,8.58,8.62,728000.0,6.474,6.4889,6.3847,6.4144,728000.0
2015-01-15 10:00:00,8.61,8.68,8.56,8.67,655600.0,6.407,6.4591,6.3698,6.4517,655600.0
2015-01-15 10:10:00,8.67,8.68,8.61,8.62,588000.0,6.4517,6.4591,6.407,6.4144,588000.0
2015-01-15 10:20:00,8.62,8.65,8.56,8.65,544000.0,6.4144,6.4368,6.3698,6.4368,544000.0
2015-01-15 10:30:00,8.65,8.71,8.65,8.68,670000.0,6.4368,6.4814,6.4368,6.4591,670000.0
2015-01-15 10:40:00,8.68,8.71,8.68,8.69,384800.0,6.4591,6.4814,6.4591,6.4665,384800.0
2015-01-15 10:50:00,8.69,8.73,8.65,8.67,592800.0,6.4665,6.4963,6.4368,6.4517,592800.0
2015-01-15 11:00:00,8.67,8.72,8.67,8.71,248800.0,6.4517,6.4889,6.4517,6.4814,248800.0
2015-01-15 11:10:00,8.71,8.72,8.7,8.7,224400.0,6.4814,6.4889,6.474,6.474,224400.0
2015-01-15 11:20:00,8.69,8.73,8.67,8.72,477600.0,6.4665,6.4963,6.4517,6.4889,477600.0
2015-01-15 11:30:00,8.72,8.78,8.71,8.77,794800.0,6.4889,6.5335,6.4814,6.5261,794800.0
2015-01-15 11:40:00,8.77,8.79,8.74,8.75,610000.0,6.5261,6.5409,6.5037,6.5112,610000.0
2015-01-15 11:50:00,8.75,8.77,8.74,8.76,228400.0,6.5112,6.5261,6.5037,6.5186,228400.0
2015-01-15 12:00:00,8.75,8.78,8.75,8.75,188000.0,6.5112,6.5335,6.5112,6.5112,188000.0
2015-01-15 12:10:00,8.75,8.76,8.73,8.74,213200.0,6.5112,6.5186,6.4963,6.5037,213200.0
2015-01-15 12:20:00,8.74,8.78,8.74,8.77,96400.0,6.5037,6.5335,6.5037,6.5261,96400.0
2015-01-15 12:30:00,8.77,8.78,8.72,8.73,178400.0,6.5261,6.5335,6.4889,6.4963,178400.0
2015-01-15 12:40:00,8.72,8.72,8.66,8.67,188400.0,6.4889,6.4889,6.4442,6.4517,188400.0
2015-01-15 12:50:00,8.67,8.68,8.65,8.67,118800.0,6.4517,6.4591,6.4368,6.4517,118800.0
2015-01-15 13:00:00,8.67,8.74,8.67,8.74,174000.0,6.4517,6.5037,6.4517,6.5037,174000.0
2015-01-15 13:10:00,8.74,8.79,8.74,8.76,326000.0,6.5037,6.5409,6.5037,6.5186,326000.0
2015-01-15 13:20:00,8.76,8.76,8.74,8.74,174400.0,6.5186,6.5186,6.5037,6.5037,174400.0
2015-01-15 13:30:00,8.74,8.8,8.74,8.77,200800.0,6.5037,6.5484,6.5037,6.5261,200800.0
2015-01-15 13:40:00,8.77,8.78,8.75,8.78,84400.0,6.5261,6.5335,6.5112,6.5335,84400.0
2015-01-15 13:50:00,8.77,8.78,8.76,8.76,194800.0,6.5261,6.5335,6.5186,6.5186,194800.0
2015-01-15 14:00:00,8.76,8.77,8.74,8.76,123200.0,6.5186,6.5261,6.5037,6.5186,123200.0
2015-01-15 14:10:00,8.76,8.78,8.74,8.77,125600.0,6.5186,6.5335,6.5037,6.5261,125600.0
2015-01-15 14:20:00,8.78,8.78,8.72,8.73,183200.0,6.5335,6.5335,6.4889,6.4963,183200.0
2015-01-15 14:30:00,8.73,8.74,8.7,8.74,301200.0,6.4963,6.5037,6.474,6.5037,301200.0
2015-01-15 14:40:00,8.74,8.79,8.73,8.78,646000.0,6.5037,6.5409,6.4963,6.5335,646000.0
2015-01-15 14:50:00,8.78,8.8,8.78,8.79,360400.0,6.5335,6.5484,6.5335,6.5409,360400.0
2015-01-15 15:00:00,8.79,8.8,8.76,8.77,568800.0,6.5409,6.5484,6.5186,6.5261,568800.0
2015-01-15 15:10:00,8.76,8.77,8.76,8.76,394400.0,6.5186,6.5261,6.5186,6.5186,394400.0
2015-01-15 15:20:00,8.76,8.76,8.72,8.72,445200.0,6.5186,6.5186,6.4889,6.4889,445200.0
2015-01-15 15:30:00,8.72,8.74,8.69,8.69,597600.0,6.4889,6.5037,6.4665,6.4665,597600.0
2015-01-15 15:40:00,8.69,8.69,8.65,8.65,948000.0,6.4665,6.4665,6.4368,6.4368,948000.0
2015-01-15 15:50:00,8.65,8.65,8.6,8.62,2954800.0,6.4368,6.4368,6.3996,6.4144,2954800.0
2015-01-16 09:30:00,8.96,9.0,8.8,8.84,1604000.0,6.6674,6.6972,6.5484,6.5782,1604000.0
2015-01-16 09:40:00,8.85,8.88,8.78,8.88,324400.0,6.5856,6.6079,6.5335,6.6079,324400.0
2015-01-16 09:50:00,8.88,8.91,8.85,8.86,418400.0,6.6079,6.6302,6.5856,6.593,418400.0
2015-01-16 10:00:00,8.87,8.9,8.79,8.79,604000.0,6.6005,6.6228,6.5409,6.5409,604000.0
2015-01-16 10:10:00,8.8,8.8,8.73,8.79,363600.0,6.5484,6.5484,6.4963,6.5409,363600.0
2015-01-16 10:20:00,8.78,8.87,8.78,8.86,304400.0,6.5335,6.6005,6.5335,6.593,304400.0
2015-01-16 10:30:00,8.86,8.88,8.85,8.86,188400.0,6.593,6.6079,6.5856,6.593,188400.0
2015-01-16 10:40:00,8.86,8.86,8.81,8.82,237600.0,6.593,6.593,6.5558,6.5633,237600.0
2015-01-16 10:50:00,8.82,8.87,8.81,8.86,168000.0,6.5633,6.6005,6.5558,6.593,168000.0
2015-01-16 11:00:00,8.86,8.88,8.86,8.86,251600.0,6.593,6.6079,6.593,6.593,251600.0
2015-01-16 11:10:00,8.87,8.88,8.84,8.87,157600.0,6.6005,6.6079,6.5782,6.6005,157600.0
2015-01-16 11:20:00,8.87,8.88,8.86,8.87,555200.0,6.6005,6.6079,6.593,6.6005,555200.0
2015-01-16 11:30:00,8.87,8.89,8.87,8.88,254400.0,6.6005,6.6154,6.6005,6.6079,254400.0
2015-01-16 11:40:00,8.88,8.89,8.86,8.86,286800.0,6.6079,6.6154,6.593,6.593,286800.0
2015-01-16 11:50:00,8.86,8.89,8.86,8.89,239200.0,6.593,6.6154,6.593,6.6154,239200.0
2015-01-16 12:00:00,8.89,8.9,8.88,8.88,162800.0,6.6154,6.6228,6.6079,6.6079,162800.0
2015-01-16 12:10:00,8.88,8.89,8.88,8.89,255600.0,6.6079,6.6154,6.6079,6.6154,255600.0
2015-01-16 12:20:00,8.88,8.89,8.87,8.89,200400.0,6.6079,6.6154,6.6005,6.6154,200400.0
2015-01-16 12:30:00,8.89,8.89,8.89,8.89,218000.0,6.6154,6.6154,6.6154,6.6154,218000.0
2015-01-16 12:40:00,8.89,8.94,8.89,8.94,390400.0,6.6154,6.6526,6.6154,6.6526,390400.0
2015-01-16 12:50:00,8.94,8.94,8.92,8.93,330400.0,6.6526,6.6526,6.6377,6.6451,330400.0
2015-01-16 13:00:00,8.93,8.95,8.91,8.94,201600.0,6.6451,6.66,6.6302,6.6526,201600.0
2015-01-16 13:10:00,8.94,8.99,8.94,8.95,398000.0,6.6526,6.6898,6.6526,6.66,398000.0
2015-01-16 13:20:00,8.94,8.95,8.93,8.95,131200.0,6.6526,6.66,6.6451,6.66,131200.0
2015-01-16 13:30:00,8.95,8.98,8.95,8.97,91200.0,6.66,6.6823,6.66,6.6749,91200.0
2015-01-16 13:40:00,8.97,9.02,8.97,9.0,183200.0,6.6749,6.7121,6.6749,6.6972,183200.0
2015-01-16 13:50:00,9.0,9.04,8.99,9.03,151600.0,6.6972,6.727,6.6898,6.7195,151600.0
2015-01-16 14:00:00,9.03,9.1,9.03,9.03,778000.0,6.7195,6.7716,6.7195,6.7195,778000.0
2015-01-16 14:10:00,9.04,9.04,9.0,9.0,248800.0,6.727,6.727,6.6972,6.6972,248800.0
2015-01-16 14:20:00,9.0,9.05,9.0,9.05,626800.0,6.6972,6.7344,6.6972,6.7344,626800.0
2015-01-16 14:30:00,9.05,9.06,9.01,9.01,677600.0,6.7344,6.7419,6.7047,6.7047,677600.0
2015-01-16 14:40:00,9.01,9.03,9.01,9.01,194800.0,6.7047,6.7195,6.7047,6.7047,194800.0
2015-01-16 14:50:00,9.01,9.02,8.98,8.99,194000.0,6.7047,6.7121,6.6823,6.6898,194000.0
2015-01-16 15:00:00,8.99,8.99,8.94,8.95,324400.0,6.6898,6.6898,6.6526,6.66,324400.0
2015-01-16 15:10:00,8.95,8.97,8.95,8.96,246400.0,6.66,6.6749,6.66,6.6674,246400.0
2015-01-16 15:20:00,8.96,9.01,8.96,9.0,327600.0,6.6674,6.7047,6.6674,6.6972,327600.0
2015-01-16 15:30:00,9.0,9.05,9.0,9.03,642400.0,6.6972,6.7344,6.6972,6.7195,642400.0
2015-01-16 15:40:00,9.03,9.07,9.03,9.06,736800.0,6.7195,6.7493,6.7195,6.7419,736800.0
2015-01-16 15:50:00,9.06,9.1,9.05,9.09,1283600.0,6.7419,6.7716,6.7344,6.7642,1283600.0
2015-01-20 09:30:00,9.08,9.19,9.06,9.08,539600.0,6.7567,6.8386,6.7419,6.7567,539600.0
2015-01-20 09:40:00,9.08,9.11,9.04,9.06,240400.0,6.7567,6.7791,6.727,6.7419,240400.0
2015-01-20 09:50:00,9.06,9.07,8.98,8.98,358000.0,6.7419,6.7493,6.6823,6.6823,358000.0
2015-01-20 10:00:00,9.0,9.0,8.97,8.99,183200.0,6.6972,6.6972,6.6749,6.6898,183200.0
2015-01-20 10:10:00,8.98,8.98,8.88,8.91,247200.0,6.6823,6.6823,6.6079,6.6302,247200.0
2015-01-20 10:20:00,8.91,8.96,8.88,8.9,386400.0,6.6302,6.6674,6.6079,6.6228,386400.0
2015-01-20 10:30:00,8.91,8.92,8.88,8.88,252800.0,6.6302,6.6377,6.6079,6.6079,252800.0
2015-01-20 10:40:00,8.88,8.89,8.84,8.85,287200.0,6.6079,6.6154,6.5782,6.5856,287200.0
2015-01-20 10:50:00,8.85,8.87,8.81,8.82,170800.0,6.5856,6.6005,6.5558,6.5633,170800.0
2015-01-20 11:00:00,8.82,8.83,8.8,8.82,259600.0,6.5633,6.5707,6.5484,6.5633,259600.0
2015-01-20 11:10:00,8.82,8.84,8.81,8.83,276400.0,6.5633,6.5782,6.5558,6.5707,276400.0
2015-01-20 11:20:00,8.83,8.85,8.81,8.85,352000.0,6.5707,6.5856,6.5558,6.5856,352000.0
2015-01-20 11:30:00,8.85,8.86,8.81,8.81,162000.0,6.5856,6.593,6.5558,6.5558,162000.0
2015-01-20 11:40:00,8.82,8.83,8.81,8.82,484400.0,6.5633,6.5707,6.5558,6.5633,484400.0
2015-01-20 11:50:00,8.82,8.84,8.82,8.84,162400.0,6.5633,6.5782,6.5633,6.5782,162400.0
2015-01-20 12:00:00,8.84,8.87,8.84,8.86,179600.0,6.5782,6.6005,6.5782,6.593,179600.0
2015-01-20 12:10:00,8.86,8.86,8.82,8.83,191200.0,6.593,6.593,6.5633,6.5707,191200.0
2015-01-20 12:20:00,8.82,8.86,8.82,8.86,97600.0,6.5633,6.593,6.5633,6.593,97600.0
2015-01-20 12:30:00,8.86,8.88,8.85,8.88,115200.0,6.593,6.6079,6.5856,6.6079,115200.0
2015-01-20 12:40:00,8.88,8.88,8.85,8.86,126800.0,6.6079,6.6079,6.5856,6.593,126800.0
2015-01-20 12:50:00,8.86,8.88,8.86,8.87,153200.0,6.593,6.6079,6.593,6.6005,153200.0
2015-01-20 13:00:00,8.87,8.87,8.82,8.83,209200.0,6.6005,6.6005,6.5633,6.5707,209200.0
2015-01-20 13:10:00,8.82,8.85,8.82,8.83,171200.0,6.5633,6.5856,6.5633,6.5707,171200.0
2015-01-20 13:20:00,8.83,8.86,8.81,8.83,253600.0,6.5707,6.593,6.5558,6.5707,253600.0
2015-01-20 13:30:00,8.83,8.9,8.83,8.9,306000.0,6.5707,6.6228,6.5707,6.6228,306000.0
2015-01-20 13:40:00,8.9,8.94,8.9,8.93,96400.0,6.6228,6.6526,6.6228,6.6451,96400.0
2015-01-20 13:50:00,8.93,8.93,8.9,8.9,163600.0,6.6451,6.6451,6.6228,6.6228,163600.0
2015-01-20 14:00:00,8.91,8.94,8.91,8.92,189200.0,6.6302,6.6526,6.6302,6.6377,189200.0
2015-01-20 14:10:00,8.92,8.93,8.88,8.9,181200.0,6.6377,6.6451,6.6079,6.6228,181200.0
2015-01-20 14:20:00,8.9,8.93,8.89,8.91,364400.0,6.6228,6.6451,6.6154,6.6302,364400.0
2015-01-20 14:30:00,8.91,8.94,8.9,8.91,212800.0,6.6302,6.6526,6.6228,6.6302,212800.0
2015-01-20 14:40:00,8.92,8.96,8.9,8.96,239200.0,6.6377,6.6674,6.6228,6.6674,239200.0
2015-01-20 14:50:00,8.96,8.96,8.94,8.95,126000.0,6.6674,6.6674,6.6526,6.66,126000.0
2015-01-20 15:00:00,8.96,8.97,8.95,8.96,160000.0,6.6674,6.6749,6.66,6.6674,160000.0
2015-01-20 15:10:00,8.96,8.96,8.94,8.94,227600.0,6.6674,6.6674,6.6526,6.6526,227600.0
2015-01-20 15:20:00,8.94,8.96,8.92,8.94,345200.0,6.6526,6.6674,6.6377,6.6526,345200.0
2015-01-20 15:30:00,8.94,8.95,8.93,8.95,446000.0,6.6526,6.66,6.6451,6.66,446000.0
2015-01-20 15:40:00,8.95,9.01,8.94,8.99,882400.0,6.66,6.7047,6.6526,6.6898,882400.0
2015-01-20 15:50:00,8.99,9.09,8.98,9.05,1728000.0,6.6898,6.7642,6.6823,6.7344,1728000.0
2015-01-21 09:30:00,8.92,9.08,8.87,8.99,299600.0,6.6377,6.7567,6.6005,6.6898,299600.0
2015-01-21 09:40:00,8.99,9.06,8.97,9.04,226800.0,6.6898,6.7419,6.6749,6.727,226800.0
2015-01-21 09:50:00,9.04,9.11,9.04,9.1,266000.0,6.727,6.7791,6.727,6.7716,266000.0
2015-01-21 10:00:00,9.1,9.12,9.05,9.09,207200.0,6.7716,6.7865,6.7344,6.7642,207200.0
2015-01-21 10:10:00,9.08,9.16,9.07,9.15,198400.0,6.7567,6.8163,6.7493,6.8088,198400.0
2015-01-21 10:20:00,9.14,9.14,9.1,9.13,159600.0,6.8014,6.8014,6.7716,6.794,159600.0
2015-01-21 10:30:00,9.13,9.15,9.12,9.13,92800.0,6.794,6.8088,6.7865,6.794,92800.0
2015-01-21 10:40:00,9.13,9.14,9.11,9.14,88800.0,6.794,6.8014,6.7791,6.8014,88800.0
2015-01-21 10:50:00,9.15,9.15,9.1,9.12,122800.0,6.8088,6.8088,6.7716,6.7865,122800.0
2015-01-21 11:00:00,9.13,9.15,9.11,9.12,132400.0,6.794,6.8088,6.7791,6.7865,132400.0
2015-01-21 11:10:00,9.12,9.16,9.12,9.13,148400.0,6.7865,6.8163,6.7865,6.794,148400.0
2015-01-21 11:20:00,9.13,9.16,9.12,9.15,147600.0,6.794,6.8163,6.7865,6.8088,147600.0
2015-01-21 11:30:00,9.15,9.2,9.15,9.18,244000.0,6.8088,6.846,6.8088,6.8312,244000.0
2015-01-21 11:40:00,9.19,9.19,9.13,9.13,199600.0,6.8386,6.8386,6.794,6.794,199600.0
2015-01-21 11:50:00,9.13,9.13,9.12,9.12,107600.0,6.794,6.794,6.7865,6.7865,107600.0
2015-01-21 12:00:00,9.12,9.15,9.12,9.13,130000.0,6.7865,6.8088,6.7865,6.794,130000.0
2015-01-21 12:10:00,9.13,9.16,9.13,9.16,78000.0,6.794,6.8163,6.794,6.8163,78000.0
2015-01-21 12:20:00,9.16,9.17,9.15,9.17,119600.0,6.8163,6.8237,6.8088,6.8237,119600.0
2015-01-21 12:30:00,9.17,9.18,9.15,9.16,91600.0,6.8237,6.8312,6.8088,6.8163,91600.0
2015-01-21 12:40:00,9.16,9.17,9.14,9.14,144800.0,6.8163,6.8237,6.8014,6.8014,144800.0
2015-01-21 12:50:00,9.14,9.15,9.11,9.12,181200.0,6.8014,6.8088,6.7791,6.7865,181200.0
2015-01-21 13:00:00,9.12,9.12,9.08,9.08,159600.0,6.7865,6.7865,6.7567,6.7567,159600.0
2015-01-21 13:10:00,9.08,9.12,9.08,9.11,137200.0,6.7567,6.7865,6.7567,6.7791,137200.0
2015-01-21 13:20:00,9.11,9.13,9.1,9.12,146000.0,6.7791,6.794,6.7716,6.7865,146000.0
2015-01-21 13:30:00,9.11,9.13,9.1,9.1,170400.0,6.7791,6.794,6.7716,6.7716,170400.0
2015-01-21 13:40:00,9.1,9.1,9.08,9.08,176400.0,6.7716,6.7716,6.7567,6.7567,176400.0
2015-01-21 13:50:00,9.08,9.09,9.07,9.08,270000.0,6.7567,6.7642,6.7493,6.7567,270000.0
2015-01-21 14:00:00,9.07,9.1,9.06,9.07,288000.0,6.7493,6.7716,6.7419,6.7493,288000.0
2015-01-21 14:10:00,9.07,9.11,9.06,9.1,806400.0,6.7493,6.7791,6.7419,6.7716,806400.0
2015-01-21 14:20:00,9.1,9.1,9.06,9.07,150400.0,6.7716,6.7716,6.7419,6.7493,150400.0
2015-01-21 14:30:00,9.07,9.11,9.07,9.1,862400.0,6.7493,6.7791,6.7493,6.7716,862400.0
2015-01-21 14:40:00,9.1,9.12,9.09,9.11,146800.0,6.7716,6.7865,6.7642,6.7791,146800.0
2015-01-21 14:50:00,9.11,9.13,9.09,9.12,138000.0,6.7791,6.794,6.7642,6.7865,138000.0
2015-01-21 15:00:00,9.12,9.14,9.11,9.12,188000.0,6.7865,6.8014,6.7791,6.7865,188000.0
2015-01-21 15:10:00,9.12,9.15,9.11,9.15,269600.0,6.7865,6.8088,6.7791,6.8088,269600.0
2015-01-21 15:20:00,9.15,9.15,9.12,9.12,193600.0,6.8088,6.8088,6.7865,6.7865,193600.0
2015-01-21 15:30:00,9.12,9.15,9.11,9.15,314000.0,6.7865,6.8088,6.7791,6.8088,314000.0
2015-01-21 15:40:00,9.15,9.23,9.15,9.22,716000.0,6.8088,6.8684,6.8088,6.8609,716000.0
2015-01-21 15:50:00,9.22,9.28,9.18,9.2,2070400.0,6.8609,6.9056,6.8312,6.846,2070400.0
2015-01-22 09:30:00,9.31,9.31,9.2,9.24,278400.0,6.9279,6.9279,6.846,6.8758,278400.0
2015-01-22 09:40:00,9.23,9.23,9.11,9.18,168800.0,6.8684,6.8684,6.7791,6.8312,168800.0
2015-01-22 09:50:00,9.18,9.25,9.17,9.24,87600.0,6.8312,6.8832,6.8237,6.8758,87600.0
2015-01-22 10:00:00,9.24,9.27,9.22,9.24,88400.0,6.8758,6.8981,6.8609,6.8758,88400.0
2015-01-22 10:10:00,9.24,9.27,9.24,9.26,78400.0,6.8758,6.8981,6.8758,6.8907,78400.0
2015-01-22 10:20:00,9.26,9.29,9.24,9.25,112000.0,6.8907,6.913,6.8758,6.8832,112000.0
2015-01-22 10:30:00,9.25,9.26,9.18,9.18,128000.0,6.8832,6.8907,6.8312,6.8312,128000.0
2015-01-22 10:40:00,9.18,9.2,9.16,9.17,156800.0,6.8312,6.846,6.8163,6.8237,156800.0
2015-01-22 10:50:00,9.16,9.23,9.16,9.2,161600.0,6.8163,6.8684,6.8163,6.846,161600.0
2015-01-22 11:00:00,9.2,9.22,9.13,9.14,296000.0,6.846,6.8609,6.794,6.8014,296000.0
2015-01-22 11:10:00,9.14,9.14,9.1,9.1,147200.0,6.8014,6.8014,6.7716,6.7716,147200.0
2015-01-22 11:20:00,9.1,9.13,9.08,9.1,148400.0,6.7716,6.794,6.7567,6.7716,148400.0
2015-01-22 11:30:00,9.1,9.12,9.09,9.12,134800.0,6.7716,6.7865,6.7642,6.7865,134800.0
2015-01-22 11:40:00,9.11,9.15,9.09,9.11,206800.0,6.7791,6.8088,6.7642,6.7791,206800.0
2015-01-22 11:50:00,9.11,9.11,9.06,9.07,128000.0,6.7791,6.7791,6.7419,6.7493,128000.0
2015-01-22 12:00:00,9.07,9.1,9.06,9.06,92400.0,6.7493,6.7716,6.7419,6.7419,92400.0
2015-01-22 12:10:00,9.06,9.07,9.04,9.04,182000.0,6.7419,6.7493,6.727,6.727,182000.0
2015-01-22 12:20:00,9.04,9.06,9.04,9.06,134400.0,6.727,6.7419,6.727,6.7419,134400.0
2015-01-22 12:30:00,9.06,9.12,9.05,9.11,139200.0,6.7419,6.7865,6.7344,6.7791,139200.0
2015-01-22 12:40:00,9.11,9.11,9.07,9.08,120400.0,6.7791,6.7791,6.7493,6.7567,120400.0
2015-01-22 12:50:00,9.08,9.08,9.05,9.05,144400.0,6.7567,6.7567,6.7344,6.7344,144400.0
2015-01-22 13:00:00,9.05,9.08,9.04,9.04,118800.0,6.7344,6.7567,6.727,6.727,118800.0
2015-01-22 13:10:00,9.04,9.11,9.04,9.08,143200.0,6.727,6.7791,6.727,6.7567,143200.0
2015-01-22 13:20:00,9.08,9.08,9.07,9.08,110000.0,6.7567,6.7567,6.7493,6.7567,110000.0
2015-01-22 13:30:00,9.08,9.11,9.07,9.11,154000.0,6.7567,6.7791,6.7493,6.7791,154000.0
2015-01-22 13:40:00,9.12,9.14,9.1,9.11,131600.0,6.7865,6.8014,6.7716,6.7791,131600.0
2015-01-22 13:50:00,9.12,9.12,9.08,9.1,158000.0,6.7865,6.7865,6.7567,6.7716,158000.0
2015-01-22 14:00:00,9.1,9.14,9.1,9.11,130000.0,6.7716,6.8014,6.7716,6.7791,130000.0
2015-01-22 14:10:00,9.11,9.14,9.1,9.14,124000.0,6.7791,6.8014,6.7716,6.8014,124000.0
2015-01-22 14:20:00,9.14,9.18,9.13,9.17,173200.0,6.8014,6.8312,6.794,6.8237,173200.0
2015-01-22 14:30:00,9.17,9.22,9.17,9.21,204000.0,6.8237,6.8609,6.8237,6.8535,204000.0
2015-01-22 14:40:00,9.2,9.21,9.18,9.19,230000.0,6.846,6.8535,6.8312,6.8386,230000.0
2015-01-22 14:50:00,9.19,9.2,9.17,9.19,234400.0,6.8386,6.846,6.8237,6.8386,234400.0
2015-01-22 15:00:00,9.19,9.23,9.16,9.22,388400.0,6.8386,6.8684,6.8163,6.8609,388400.0
2015-01-22 15:10:00,9.22,9.24,9.2,9.24,334000.0,6.8609,6.8758,6.846,6.8758,334000.0
2015-01-22 15:20:00,9.24,9.25,9.22,9.24,182000.0,6.8758,6.8832,6.8609,6.8758,182000.0
2015-01-22 15:30:00,9.24,9.28,9.23,9.27,364000.0,6.8758,6.9056,6.8684,6.8981,364000.0
2015-01-22 15:40:00,9.27,9.27,9.26,9.27,340800.0,6.8981,6.8981,6.8907,6.8981,340800.0
2015-01-22 15:50:00,9.27,9.28,9.25,9.28,771600.0,6.8981,6.9056,6.8832,6.9056,771600.0
2015-01-23 09:30:00,9.24,9.38,9.24,9.33,407600.0,6.8758,6.98,6.8758,6.9428,407600.0
2015-01-23 09:40:00,9.34,9.34,9.27,9.3,139200.0,6.9502,6.9502,6.8981,6.9205,139200.0
2015-01-23 09:50:00,9.3,9.3,9.15,9.17,466000.0,6.9205,6.9205,6.8088,6.8237,466000.0
2015-01-23 10:00:00,9.17,9.2,9.14,9.18,171200.0,6.8237,6.846,6.8014,6.8312,171200.0
2015-01-23 10:10:00,9.18,9.18,9.11,9.12,124800.0,6.8312,6.8312,6.7791,6.7865,124800.0
2015-01-23 10:20:00,9.12,9.15,9.12,9.15,111200.0,6.7865,6.8088,6.7865,6.8088,111200.0
2015-01-23 10:30:00,9.15,9.25,9.14,9.24,244000.0,6.8088,6.8832,6.8014,6.8758,244000.0
2015-01-23 10:40:00,9.24,9.27,9.23,9.25,185200.0,6.8758,6.8981,6.8684,6.8832,185200.0
2015-01-23 10:50:00,9.25,9.33,9.24,9.31,212000.0,6.8832,6.9428,6.8758,6.9279,212000.0
2015-01-23 11:00:00,9.31,9.33,9.27,9.27,148800.0,6.9279,6.9428,6.8981,6.8981,148800.0
2015-01-23 11:10:00,9.27,9.29,9.24,9.29,138400.0,6.8981,6.913,6.8758,6.913,138400.0
2015-01-23 11:20:00,9.29,9.3,9.26,9.26,120000.0,6.913,6.9205,6.8907,6.8907,120000.0
2015-01-23 11:30:00,9.26,9.27,9.23,9.24,108800.0,6.8907,6.8981,6.8684,6.8758,108800.0
2015-01-23 11:40:00,9.23,9.27,9.21,9.27,88000.0,6.8684,6.8981,6.8535,6.8981,88000.0
2015-01-23 11:50:00,9.27,9.31,9.26,9.3,97600.0,6.8981,6.9279,6.8907,6.9205,97600.0
2015-01-23 12:00:00,9.3,9.31,9.28,9.28,70000.0,6.9205,6.9279,6.9056,6.9056,70000.0
2015-01-23 12:10:00,9.29,9.31,9.25,9.27,72000.0,6.913,6.9279,6.8832,6.8981,72000.0
2015-01-23 12:20:00,9.28,9.28,9.25,9.27,56000.0,6.9056,6.9056,6.8832,6.8981,56000.0
2015-01-23 12:30:00,9.27,9.35,9.27,9.33,126000.0,6.8981,6.9577,6.8981,6.9428,126000.0
2015-01-23 12:40:00,9.33,9.35,9.32,9.34,112800.0,6.9428,6.9577,6.9353,6.9502,112800.0
2015-01-23 12:50:00,9.34,9.35,9.32,9.34,209200.0,6.9502,6.9577,6.9353,6.9502,209200.0
2015-01-23 13:00:00,9.34,9.37,9.32,9.32,304800.0,6.9502,6.9725,6.9353,6.9353,304800.0
2015-01-23 13:10:00,9.33,9.34,9.28,9.28,67200.0,6.9428,6.9502,6.9056,6.9056,67200.0
2015-01-23 13:20:00,9.28,9.29,9.27,9.28,69600.0,6.9056,6.913,6.8981,6.9056,69600.0
2015-01-23 13:30:00,9.27,9.29,9.26,9.27,104400.0,6.8981,6.913,6.8907,6.8981,104400.0
2015-01-23 13:40:00,9.27,9.28,9.25,9.26,80000.0,6.8981,6.9056,6.8832,6.8907,80000.0
2015-01-23 13:50:00,9.26,9.27,9.25,9.26,32000.0,6.8907,6.8981,6.8832,6.8907,32000.0
2015-01-23 14:00:00,9.26,9.32,9.26,9.32,72000.0,6.8907,6.9353,6.8907,6.9353,72000.0
2015-01-23 14:10:00,9.32,9.32,9.29,9.3,84800.0,6.9353,6.9353,6.913,6.9205,84800.0
2015-01-23 14:20:00,9.3,9.31,9.29,9.31,62000.0,6.9205,6.9279,6.913,6.9279,62000.0
2015-01-23 14:30:00,9.31,9.32,9.28,9.29,91200.0,6.9279,6.9353,6.9056,6.913,91200.0
2015-01-23 14:40:00,9.29,9.32,9.29,9.3,84400.0,6.913,6.9353,6.913,6.9205,84400.0
2015-01-23 14:50:00,9.3,9.32,9.29,9.3,101200.0,6.9205,6.9353,6.913,6.9205,101200.0
2015-01-23 15:00:00,9.31,9.32,9.3,9.32,91600.0,6.9279,6.9353,6.9205,6.9353,91600.0
2015-01-23 15:10:00,9.32,9.33,9.3,9.31,105600.0,6.9353,6.9428,6.9205,6.9279,105600.0
2015-01-23 15:20:00,9.31,9.34,9.3,9.33,100400.0,6.9279,6.9502,6.9205,6.9428,100400.0
2015-01-23 15:30:00,9.33,9.35,9.32,9.33,193200.0,6.9428,6.9577,6.9353,6.9428,193200.0
2015-01-23 15:40:00,9.33,9.36,9.33,9.36,502000.0,6.9428,6.9651,6.9428,6.9651,502000.0
2015-01-23 15:50:00,9.36,9.37,9.34,9.34,589600.0,6.9651,6.9725,6.9502,6.9502,589600.0
2015-01-26 09:30:00,9.35,9.49,9.32,9.49,338800.0,6.9577,7.0618,6.9353,7.0618,338800.0
2015-01-26 09:40:00,9.49,9.55,9.45,9.55,305600.0,7.0618,7.1065,7.0321,7.1065,305600.0
2015-01-26 09:50:00,9.54,9.61,9.54,9.59,260000.0,7.099,7.1511,7.099,7.1363,260000.0
2015-01-26 10:00:00,9.59,9.6,9.55,9.57,156000.0,7.1363,7.1437,7.1065,7.1214,156000.0
2015-01-26 10:10:00,9.57,9.57,9.52,9.54,92400.0,7.1214,7.1214,7.0842,7.099,92400.0
2015-01-26 10:20:00,9.54,9.55,9.54,9.54,80800.0,7.099,7.1065,7.099,7.099,80800.0
2015-01-26 10:30:00,9.53,9.55,9.49,9.52,84400.0,7.0916,7.1065,7.0618,7.0842,84400.0
2015-01-26 10:40:00,9.52,9.58,9.52,9.56,162400.0,7.0842,7.1288,7.0842,7.1139,162400.0
2015-01-26 10:50:00,9.56,9.58,9.52,9.54,103600.0,7.1139,7.1288,7.0842,7.099,103600.0
2015-01-26 11:00:00,9.53,9.57,9.53,9.55,67200.0,7.0916,7.1214,7.0916,7.1065,67200.0
2015-01-26 11:10:00,9.55,9.55,9.51,9.52,74800.0,7.1065,7.1065,7.0767,7.0842,74800.0
2015-01-26 11:20:00,9.52,9.53,9.51,9.53,74400.0,7.0842,7.0916,7.0767,7.0916,74400.0
2015-01-26 11:30:00,9.53,9.58,9.49,9.57,150400.0,7.0916,7.1288,7.0618,7.1214,150400.0
2015-01-26 11:40:00,9.57,9.59,9.53,9.54,84000.0,7.1214,7.1363,7.0916,7.099,84000.0
2015-01-26 11:50:00,9.54,9.58,9.54,9.56,77600.0,7.099,7.1288,7.099,7.1139,77600.0
2015-01-26 12:00:00,9.56,9.56,9.54,9.55,57200.0,7.1139,7.1139,7.099,7.1065,57200.0
2015-01-26 12:10:00,9.55,9.55,9.52,9.53,81600.0,7.1065,7.1065,7.0842,7.0916,81600.0
2015-01-26 12:20:00,9.53,9.56,9.52,9.56,57600.0,7.0916,7.1139,7.0842,7.1139,57600.0
2015-01-26 12:30:00,9.56,9.56,9.52,9.54,69600.0,7.1139,7.1139,7.0842,7.099,69600.0
2015-01-26 12:40:00,9.54,9.56,9.54,9.56,44800.0,7.099,7.1139,7.099,7.1139,44800.0
2015-01-26 12:50:00,9.55,9.57,9.55,9.55,102400.0,7.1065,7.1214,7.1065,7.1065,102400.0
2015-01-26 13:00:00,9.55,9.56,9.53,9.55,65200.0,7.1065,7.1139,7.0916,7.1065,65200.0
2015-01-26 13:10:00,9.55,9.56,9.53,9.54,71600.0,7.1065,7.1139,7.0916,7.099,71600.0
2015-01-26 13:20:00,9.54,9.56,9.53,9.55,59200.0,7.099,7.1139,7.0916,7.1065,59200.0
2015-01-26 13:30:00,9.55,9.59,9.55,9.59,94400.0,7.1065,7.1363,7.1065,7.1363,94400.0
2015-01-26 13:40:00,9.58,9.61,9.58,9.61,105200.0,7.1288,7.1511,7.1288,7.1511,105200.0
2015-01-26 13:50:00,9.61,9.62,9.59,9.61,84000.0,7.1511,7.1586,7.1363,7.1511,84000.0
2015-01-26 14:00:00,9.61,9.61,9.59,9.59,106400.0,7.1511,7.1511,7.1363,7.1363,106400.0
2015-01-26 14:10:00,9.6,9.61,9.56,9.56,95600.0,7.1437,7.1511,7.1139,7.1139,95600.0
2015-01-26 14:20:00,9.56,9.57,9.52,9.52,124800.0,7.1139,7.1214,7.0842,7.0842,124800.0
2015-01-26 14:30:00,9.52,9.57,9.52,9.56,99200.0,7.0842,7.1214,7.0842,7.1139,99200.0
2015-01-26 14:40:00,9.57,9.58,9.54,9.56,91600.0,7.1214,7.1288,7.099,7.1139,91600.0
2015-01-26 14:50:00,9.55,9.57,9.55,9.55,82000.0,7.1065,7.1214,7.1065,7.1065,82000.0
2015-01-26 15:00:00,9.55,9.55,9.51,9.53,147200.0,7.1065,7.1065,7.0767,7.0916,147200.0
2015-01-26 15:10:00,9.53,9.55,9.51,9.53,289600.0,7.0916,7.1065,7.0767,7.0916,289600.0
2015-01-26 15:20:00,9.53,9.54,9.5,9.5,195600.0,7.0916,7.099,7.0693,7.0693,195600.0
2015-01-26 15:30:00,9.5,9.55,9.49,9.55,238000.0,7.0693,7.1065,7.0618,7.1065,238000.0
2015-01-26 15:40:00,9.55,9.56,9.55,9.56,313200.0,7.1065,7.1139,7.1065,7.1139,313200.0
2015-01-26 15:50:00,9.56,9.57,9.54,9.54,620000.0,7.1139,7.1214,7.099,7.099,620000.0
2015-01-27 09:30:00,9.54,9.58,9.47,9.56,276400.0,7.099,7.1288,7.047,7.1139,276400.0
2015-01-27 09:40:00,9.57,9.58,9.52,9.56,83600.0,7.1214,7.1288,7.0842,7.1139,83600.0
2015-01-27 09:50:00,9.56,9.56,9.5,9.51,148400.0,7.1139,7.1139,7.0693,7.0767,148400.0
2015-01-27 10:00:00,9.51,9.58,9.51,9.56,166000.0,7.0767,7.1288,7.0767,7.1139,166000.0
2015-01-27 10:10:00,9.56,9.56,9.44,9.47,193200.0,7.1139,7.1139,7.0246,7.047,193200.0
2015-01-27 10:20:00,9.47,9.52,9.47,9.48,156000.0,7.047,7.0842,7.047,7.0544,156000.0
2015-01-27 10:30:00,9.49,9.49,9.42,9.44,116000.0,7.0618,7.0618,7.0098,7.0246,116000.0
2015-01-27 10:40:00,9.44,9.45,9.4,9.42,110400.0,7.0246,7.0321,6.9949,7.0098,110400.0
2015-01-27 10:50:00,9.42,9.51,9.41,9.49,126400.0,7.0098,7.0767,7.0023,7.0618,126400.0
2015-01-27 11:00:00,9.5,9.52,9.48,9.52,70800.0,7.0693,7.0842,7.0544,7.0842,70800.0
2015-01-27 11:10:00,9.51,9.55,9.51,9.54,67200.0,7.0767,7.1065,7.0767,7.099,67200.0
2015-01-27 11:20:00,9.55,9.6,9.55,9.6,121600.0,7.1065,7.1437,7.1065,7.1437,121600.0
2015-01-27 11:30:00,9.6,9.6,9.57,9.6,76800.0,7.1437,7.1437,7.1214,7.1437,76800.0
2015-01-27 11:40:00,9.59,9.59,9.56,9.57,88000.0,7.1363,7.1363,7.1139,7.1214,88000.0
2015-01-27 11:50:00,9.57,9.61,9.57,9.58,264000.0,7.1214,7.1511,7.1214,7.1288,264000.0
2015-01-27 12:00:00,9.59,9.6,9.57,9.6,80800.0,7.1363,7.1437,7.1214,7.1437,80800.0
2015-01-27 12:10:00,9.6,9.66,9.6,9.65,198800.0,7.1437,7.1883,7.1437,7.1809,198800.0
2015-01-27 12:20:00,9.65,9.69,9.65,9.67,122000.0,7.1809,7.2107,7.1809,7.1958,122000.0
2015-01-27 12:30:00,9.67,9.67,9.62,9.64,101600.0,7.1958,7.1958,7.1586,7.1735,101600.0
2015-01-27 12:40:00,9.64,9.67,9.63,9.66,80000.0,7.1735,7.1958,7.166,7.1883,80000.0
2015-01-27 12:50:00,9.67,9.69,9.66,9.69,84400.0,7.1958,7.2107,7.1883,7.2107,84400.0
2015-01-27 13:00:00,9.69,9.71,9.67,9.7,130000.0,7.2107,7.2256,7.1958,7.2181,130000.0
2015-01-27 13:10:00,9.7,9.75,9.7,9.74,185200.0,7.2181,7.2553,7.2181,7.2479,185200.0
2015-01-27 13:20:00,9.74,9.74,9.7,9.7,116000.0,7.2479,7.2479,7.2181,7.2181,116000.0
2015-01-27 13:30:00,9.7,9.72,9.69,9.7,108400.0,7.2181,7.233,7.2107,7.2181,108400.0
2015-01-27 13:40:00,9.7,9.7,9.67,9.69,101600.0,7.2181,7.2181,7.1958,7.2107,101600.0
2015-01-27 13:50:00,9.69,9.7,9.69,9.7,100000.0,7.2107,7.2181,7.2107,7.2181,100000.0
2015-01-27 14:00:00,9.7,9.72,9.68,9.72,113200.0,7.2181,7.233,7.2032,7.233,113200.0
2015-01-27 14:10:00,9.72,9.74,9.71,9.74,134400.0,7.233,7.2479,7.2256,7.2479,134400.0
2015-01-27 14:20:00,9.74,9.74,9.73,9.74,139600.0,7.2479,7.2479,7.2404,7.2479,139600.0
2015-01-27 14:30:00,9.74,9.74,9.69,9.72,128000.0,7.2479,7.2479,7.2107,7.233,128000.0
2015-01-27 14:40:00,9.72,9.73,9.71,9.73,163600.0,7.233,7.2404,7.2256,7.2404,163600.0
2015-01-27 14:50:00,9.73,9.73,9.67,9.67,148400.0,7.2404,7.2404,7.1958,7.1958,148400.0
2015-01-27 15:00:00,9.67,9.68,9.66,9.67,175200.0,7.1958,7.2032,7.1883,7.1958,175200.0
2015-01-27 15:10:00,9.67,9.68,9.61,9.61,412800.0,7.1958,7.2032,7.1511,7.1511,412800.0
2015-01-27 15:20:00,9.61,9.63,9.58,9.58,328400.0,7.1511,7.166,7.1288,7.1288,328400.0
2015-01-27 15:30:00,9.59,9.61,9.58,9.6,418400.0,7.1363,7.1511,7.1288,7.1437,418400.0
2015-01-27 15:40:00,9.6,9.62,9.58,9.58,325200.0,7.1437,7.1586,7.1288,7.1288,325200.0
2015-01-27 15:50:00,9.59,9.6,9.55,9.56,998400.0,7.1363,7.1437,7.1065,7.1139,998400.0
2015-01-28 09:30:00,9.63,9.83,9.6,9.63,570000.0,7.166,7.3148,7.1437,7.166,570000.0
2015-01-28 09:40:00,9.63,9.76,9.62,9.72,318800.0,7.166,7.2628,7.1586,7.233,318800.0
2015-01-28 09:50:00,9.73,9.73,9.64,9.65,131200.0,7.2404,7.2404,7.1735,7.1809,131200.0
2015-01-28 10:00:00,9.63,9.65,9.54,9.54,197200.0,7.166,7.1809,7.099,7.099,197200.0
2015-01-28 10:10:00,9.54,9.55,9.49,9.49,127600.0,7.099,7.1065,7.0618,7.0618,127600.0
2015-01-28 10:20:00,9.49,9.55,9.49,9.5,145200.0,7.0618,7.1065,7.0618,7.0693,145200.0
2015-01-28 10:30:00,9.5,9.51,9.46,9.47,154400.0,7.0693,7.0767,7.0395,7.047,154400.0
2015-01-28 10:40:00,9.47,9.49,9.46,9.49,155200.0,7.047,7.0618,7.0395,7.0618,155200.0
2015-01-28 10:50:00,9.49,9.51,9.45,9.45,172000.0,7.0618,7.0767,7.0321,7.0321,172000.0
2015-01-28 11:00:00,9.45,9.49,9.44,9.49,190400.0,7.0321,7.0618,7.0246,7.0618,190400.0
2015-01-28 11:10:00,9.49,9.49,9.45,9.48,117600.0,7.0618,7.0618,7.0321,7.0544,117600.0
2015-01-28 11:20:00,9.48,9.51,9.47,9.48,140400.0,7.0544,7.0767,7.047,7.0544,140400.0
2015-01-28 11:30:00,9.49,9.53,9.49,9.52,188400.0,7.0618,7.0916,7.0618,7.0842,188400.0
2015-01-28 11:40:00,9.51,9.55,9.49,9.53,111600.0,7.0767,7.1065,7.0618,7.0916,111600.0
2015-01-28 11:50:00,9.53,9.53,9.5,9.52,122000.0,7.0916,7.0916,7.0693,7.0842,122000.0
2015-01-28 12:00:00,9.52,9.56,9.52,9.53,212800.0,7.0842,7.1139,7.0842,7.0916,212800.0
2015-01-28 12:10:00,9.52,9.53,9.51,9.51,88800.0,7.0842,7.0916,7.0767,7.0767,88800.0
2015-01-28 12:20:00,9.51,9.52,9.49,9.49,112000.0,7.0767,7.0842,7.0618,7.0618,112000.0
2015-01-28 12:30:00,9.49,9.49,9.47,9.47,88000.0,7.0618,7.0618,7.047,7.047,88000.0
2015-01-28 12:40:00,9.47,9.47,9.44,9.46,103600.0,7.047,7.047,7.0246,7.0395,103600.0
2015-01-28 12:50:00,9.46,9.49,9.45,9.46,142800.0,7.0395,7.0618,7.0321,7.0395,142800.0
2015-01-28 13:00:00,9.46,9.47,9.45,9.46,154800.0,7.0395,7.047,7.0321,7.0395,154800.0
2015-01-28 13:10:00,9.46,9.47,9.44,9.46,148400.0,7.0395,7.047,7.0246,7.0395,148400.0
2015-01-28 13:20:00,9.47,9.49,9.45,9.48,99200.0,7.047,7.0618,7.0321,7.0544,99200.0
2015-01-28 13:30:00,9.47,9.5,9.46,9.49,92000.0,7.047,7.0693,7.0395,7.0618,92000.0
2015-01-28 13:40:00,9.49,9.49,9.46,9.47,90800.0,7.0618,7.0618,7.0395,7.047,90800.0
2015-01-28 13:50:00,9.47,9.5,9.47,9.49,108000.0,7.047,7.0693,7.047,7.0618,108000.0
2015-01-28 14:00:00,9.49,9.51,9.45,9.45,186800.0,7.0618,7.0767,7.0321,7.0321,186800.0
2015-01-28 14:10:00,9.45,9.5,9.43,9.5,189200.0,7.0321,7.0693,7.0172,7.0693,189200.0
2015-01-28 14:20:00,9.5,9.5,9.43,9.43,186000.0,7.0693,7.0693,7.0172,7.0172,186000.0
2015-01-28 14:30:00,9.43,9.45,9.42,9.43,170800.0,7.0172,7.0321,7.0098,7.0172,170800.0
2015-01-28 14:40:00,9.42,9.45,9.41,9.42,162800.0,7.0098,7.0321,7.0023,7.0098,162800.0
2015-01-28 14:50:00,9.43,9.45,9.42,9.43,106400.0,7.0172,7.0321,7.0098,7.0172,106400.0
2015-01-28 15:00:00,9.43,9.47,9.42,9.46,176400.0,7.0172,7.047,7.0098,7.0395,176400.0
2015-01-28 15:10:00,9.46,9.46,9.41,9.43,193600.0,7.0395,7.0395,7.0023,7.0172,193600.0
2015-01-28 15:20:00,9.42,9.43,9.4,9.42,208000.0,7.0098,7.0172,6.9949,7.0098,208000.0
2015-01-28 15:30:00,9.43,9.43,9.38,9.38,265600.0,7.0172,7.0172,6.98,6.98,265600.0
2015-01-28 15:40:00,9.38,9.39,9.36,9.39,421200.0,6.98,6.9874,6.9651,6.9874,421200.0
2015-01-28 15:50:00,9.39,9.43,9.38,9.4,826000.0,6.9874,7.0172,6.98,6.9949,826000.0
2015-01-29 09:30:00,9.46,9.46,9.28,9.28,287600.0,7.0395,7.0395,6.9056,6.9056,287600.0
2015-01-29 09:40:00,9.28,9.29,9.15,9.18,292800.0,6.9056,6.913,6.8088,6.8312,292800.0
2015-01-29 09:50:00,9.18,9.26,9.13,9.22,216800.0,6.8312,6.8907,6.794,6.8609,216800.0
2015-01-29 10:00:00,9.22,9.25,9.15,9.15,244400.0,6.8609,6.8832,6.8088,6.8088,244400.0
2015-01-29 10:10:00,9.16,9.16,9.08,9.12,344000.0,6.8163,6.8163,6.7567,6.7865,344000.0
2015-01-29 10:20:00,9.12,9.12,9.05,9.05,330400.0,6.7865,6.7865,6.7344,6.7344,330400.0
2015-01-29 10:30:00,9.06,9.06,9.0,9.01,325200.0,6.7419,6.7419,6.6972,6.7047,325200.0
2015-01-29 10:40:00,9.01,9.01,8.92,8.94,438000.0,6.7047,6.7047,6.6377,6.6526,438000.0
2015-01-29 10:50:00,8.94,8.95,8.9,8.94,421600.0,6.6526,6.66,6.6228,6.6526,421600.0
2015-01-29 11:00:00,8.94,8.96,8.92,8.95,218000.0,6.6526,6.6674,6.6377,6.66,218000.0
2015-01-29 11:10:00,8.95,9.02,8.94,8.97,340000.0,6.66,6.7121,6.6526,6.6749,340000.0
2015-01-29 11:20:00,8.98,9.06,8.98,9.05,317200.0,6.6823,6.7419,6.6823,6.7344,317200.0
2015-01-29 11:30:00,9.04,9.08,9.04,9.07,151200.0,6.727,6.7567,6.727,6.7493,151200.0
2015-01-29 11:40:00,9.07,9.08,9.03,9.07,132800.0,6.7493,6.7567,6.7195,6.7493,132800.0
2015-01-29 11:50:00,9.07,9.1,9.03,9.04,141600.0,6.7493,6.7716,6.7195,6.727,141600.0
2015-01-29 12:00:00,9.05,9.06,9.02,9.02,88000.0,6.7344,6.7419,6.7121,6.7121,88000.0
2015-01-29 12:10:00,9.03,9.03,8.96,8.96,128000.0,6.7195,6.7195,6.6674,6.6674,128000.0
2015-01-29 12:20:00,8.96,8.97,8.93,8.95,239200.0,6.6674,6.6749,6.6451,6.66,239200.0
2015-01-29 12:30:00,8.95,9.0,8.93,8.97,196000.0,6.66,6.6972,6.6451,6.6749,196000.0
2015-01-29 12:40:00,8.97,8.97,8.92,8.92,189200.0,6.6749,6.6749,6.6377,6.6377,189200.0
2015-01-29 12:50:00,8.92,8.92,8.87,8.9,238800.0,6.6377,6.6377,6.6005,6.6228,238800.0
2015-01-29 13:00:00,8.9,8.96,8.9,8.93,150800.0,6.6228,6.6674,6.6228,6.6451,150800.0
2015-01-29 13:10:00,8.93,9.02,8.92,9.0,176000.0,6.6451,6.7121,6.6377,6.6972,176000.0
2015-01-29 13:20:00,9.01,9.02,8.99,9.0,174000.0,6.7047,6.7121,6.6898,6.6972,174000.0
2015-01-29 13:30:00,9.0,9.0,8.97,8.99,156800.0,6.6972,6.6972,6.6749,6.6898,156800.0
2015-01-29 13:40:00,8.99,8.99,8.95,8.96,136000.0,6.6898,6.6898,6.66,6.6674,136000.0
2015-01-29 13:50:00,8.96,9.0,8.96,8.99,223200.0,6.6674,6.6972,6.6674,6.6898,223200.0
2015-01-29 14:00:00,8.99,9.0,8.96,8.96,168000.0,6.6898,6.6972,6.6674,6.6674,168000.0
2015-01-29 14:10:00,8.96,8.96,8.94,8.94,124000.0,6.6674,6.6674,6.6526,6.6526,124000.0
2015-01-29 14:20:00,8.95,8.97,8.94,8.97,114400.0,6.66,6.6749,6.6526,6.6749,114400.0
2015-01-29 14:30:00,8.97,9.0,8.97,8.99,144400.0,6.6749,6.6972,6.6749,6.6898,144400.0
2015-01-29 14:40:00,8.99,8.99,8.95,8.95,152800.0,6.6898,6.6898,6.66,6.66,152800.0
2015-01-29 14:50:00,8.95,8.95,8.92,8.94,188800.0,6.66,6.66,6.6377,6.6526,188800.0
2015-01-29 15:00:00,8.94,8.97,8.93,8.96,166000.0,6.6526,6.6749,6.6451,6.6674,166000.0
2015-01-29 15:10:00,8.96,9.01,8.95,9.01,318000.0,6.6674,6.7047,6.66,6.7047,318000.0
2015-01-29 15:20:00,9.01,9.02,8.99,8.99,403200.0,6.7047,6.7121,6.6898,6.6898,403200.0
2015-01-29 15:30:00,8.99,9.03,8.99,9.01,327200.0,6.6898,6.7195,6.6898,6.7047,327200.0
2015-01-29 15:40:00,9.01,9.04,8.99,9.02,451200.0,6.7047,6.727,6.6898,6.7121,451200.0
2015-01-29 15:50:00,9.02,9.08,9.02,9.07,1070000.0,6.7121,6.7567,6.7121,6.7493,1070000.0
2015-01-30 09:30:00,8.96,9.03,8.81,8.87,270400.0,6.6674,6.7195,6.5558,6.6005,270400.0
2015-01-30 09:40:00,8.87,9.0,8.86,8.87,233200.0,6.6005,6.6972,6.593,6.6005,233200.0
2015-01-30 09:50:00,8.87,8.9,8.78,8.79,224000.0,6.6005,6.6228,6.5335,6.5409,224000.0
2015-01-30 10:00:00,8.8,8.83,8.77,8.8,184400.0,6.5484,6.5707,6.5261,6.5484,184400.0
2015-01-30 10:10:00,8.8,8.88,8.77,8.86,174400.0,6.5484,6.6079,6.5261,6.593,174400.0
2015-01-30 10:20:00,8.86,8.9,8.84,8.88,129200.0,6.593,6.6228,6.5782,6.6079,129200.0
2015-01-30 10:30:00,8.88,8.88,8.83,8.87,123200.0,6.6079,6.6079,6.5707,6.6005,123200.0
2015-01-30 10:40:00,8.87,8.92,8.87,8.9,121200.0,6.6005,6.6377,6.6005,6.6228,121200.0
2015-01-30 10:50:00,8.89,8.89,8.84,8.88,127600.0,6.6154,6.6154,6.5782,6.6079,127600.0
2015-01-30 11:00:00,8.88,8.93,8.88,8.9,135600.0,6.6079,6.6451,6.6079,6.6228,135600.0
2015-01-30 11:10:00,8.9,8.92,8.87,8.92,123600.0,6.6228,6.6377,6.6005,6.6377,123600.0
2015-01-30 11:20:00,8.92,8.95,8.9,8.94,86800.0,6.6377,6.66,6.6228,6.6526,86800.0
2015-01-30 11:30:00,8.94,8.96,8.93,8.93,102800.0,6.6526,6.6674,6.6451,6.6451,102800.0
2015-01-30 11:40:00,8.94,8.96,8.92,8.94,134000.0,6.6526,6.6674,6.6377,6.6526,134000.0
2015-01-30 11:50:00,8.94,8.99,8.94,8.98,206400.0,6.6526,6.6898,6.6526,6.6823,206400.0
2015-01-30 12:00:00,8.99,9.0,8.92,8.92,252000.0,6.6898,6.6972,6.6377,6.6377,252000.0
2015-01-30 12:10:00,8.93,8.95,8.91,8.93,95600.0,6.6451,6.66,6.6302,6.6451,95600.0
2015-01-30 12:20:00,8.94,8.96,8.94,8.95,98800.0,6.6526,6.6674,6.6526,6.66,98800.0
2015-01-30 12:30:00,8.95,8.95,8.92,8.94,111600.0,6.66,6.66,6.6377,6.6526,111600.0
2015-01-30 12:40:00,8.94,8.97,8.93,8.96,112400.0,6.6526,6.6749,6.6451,6.6674,112400.0
2015-01-30 12:50:00,8.96,8.97,8.91,8.92,140000.0,6.6674,6.6749,6.6302,6.6377,140000.0
2015-01-30 13:00:00,8.92,8.94,8.9,8.91,108000.0,6.6377,6.6526,6.6228,6.6302,108000.0
2015-01-30 13:10:00,8.91,8.91,8.88,8.88,107200.0,6.6302,6.6302,6.6079,6.6079,107200.0
2015-01-30 13:20:00,8.88,8.92,8.88,8.92,98800.0,6.6079,6.6377,6.6079,6.6377,98800.0
2015-01-30 13:30:00,8.92,8.94,8.9,8.92,114400.0,6.6377,6.6526,6.6228,6.6377,114400.0
2015-01-30 13:40:00,8.92,8.93,8.9,8.93,128400.0,6.6377,6.6451,6.6228,6.6451,128400.0
2015-01-30 13:50:00,8.93,8.97,8.92,8.96,180000.0,6.6451,6.6749,6.6377,6.6674,180000.0
2015-01-30 14:00:00,8.96,8.96,8.93,8.95,115200.0,6.6674,6.6674,6.6451,6.66,115200.0
2015-01-30 14:10:00,8.94,8.97,8.93,8.97,126800.0,6.6526,6.6749,6.6451,6.6749,126800.0
2015-01-30 14:20:00,8.97,8.97,8.95,8.96,147200.0,6.6749,6.6749,6.66,6.6674,147200.0
2015-01-30 14:30:00,8.96,8.97,8.93,8.93,170800.0,6.6674,6.6749,6.6451,6.6451,170800.0
2015-01-30 14:40:00,8.93,8.94,8.9,8.92,155600.0,6.6451,6.6526,6.6228,6.6377,155600.0
2015-01-30 14:50:00,8.92,8.92,8.88,8.9,143200.0,6.6377,6.6377,6.6079,6.6228,143200.0
2015-01-30 15:00:00,8.9,8.91,8.86,8.86,207600.0,6.6228,6.6302,6.593,6.593,207600.0
2015-01-30 15:10:00,8.86,8.88,8.84,8.84,197200.0,6.593,6.6079,6.5782,6.5782,197200.0
2015-01-30 15:20:00,8.84,8.84,8.81,8.83,314800.0,6.5782,6.5782,6.5558,6.5707,314800.0
2015-01-30 15:30:00,8.83,8.84,8.8,8.81,482000.0,6.5707,6.5782,6.5484,6.5558,482000.0
2015-01-30 15:40:00,8.81,8.84,8.79,8.81,584800.0,6.5558,6.5782,6.5409,6.5558,584800.0
2015-01-30 15:50:00,8.81,8.83,8.8,8.81,857200.0,6.5558,6.5707,6.5484,6.5558,857200.0
2015-02-02 09:30:00,8.78,8.85,8.78,8.78,365200.0,6.5335,6.5856,6.5335,6.5335,365200.0
2015-02-02 09:40:00,8.78,8.8,8.75,8.77,280000.0,6.5335,6.5484,6.5112,6.5261,280000.0
2015-02-02 09:50:00,8.77,8.8,8.75,8.75,711600.0,6.5261,6.5484,6.5112,6.5112,711600.0
2015-02-02 10:00:00,8.75,8.75,8.65,8.67,514800.0,6.5112,6.5112,6.4368,6.4517,514800.0
2015-02-02 10:10:00,8.66,8.71,8.63,8.69,477600.0,6.4442,6.4814,6.4219,6.4665,477600.0
2015-02-02 10:20:00,8.69,8.76,8.69,8.76,330000.0,6.4665,6.5186,6.4665,6.5186,330000.0
2015-02-02 10:30:00,8.76,8.78,8.75,8.77,148400.0,6.5186,6.5335,6.5112,6.5261,148400.0
2015-02-02 10:40:00,8.77,8.79,8.71,8.73,333200.0,6.5261,6.5409,6.4814,6.4963,333200.0
2015-02-02 10:50:00,8.72,8.76,8.69,8.72,278800.0,6.4889,6.5186,6.4665,6.4889,278800.0
2015-02-02 11:00:00,8.72,8.79,8.71,8.79,102400.0,6.4889,6.5409,6.4814,6.5409,102400.0
2015-02-02 11:10:00,8.79,8.85,8.79,8.83,175200.0,6.5409,6.5856,6.5409,6.5707,175200.0
2015-02-02 11:20:00,8.82,8.87,8.81,8.85,120400.0,6.5633,6.6005,6.5558,6.5856,120400.0
2015-02-02 11:30:00,8.86,8.93,8.86,8.92,105600.0,6.593,6.6451,6.593,6.6377,105600.0
2015-02-02 11:40:00,8.92,8.96,8.91,8.94,159200.0,6.6377,6.6674,6.6302,6.6526,159200.0
2015-02-02 11:50:00,8.94,8.94,8.89,8.9,132800.0,6.6526,6.6526,6.6154,6.6228,132800.0
2015-02-02 12:00:00,8.9,8.91,8.86,8.86,89600.0,6.6228,6.6302,6.593,6.593,89600.0
2015-02-02 12:10:00,8.87,8.9,8.86,8.9,62400.0,6.6005,6.6228,6.593,6.6228,62400.0
2015-02-02 12:20:00,8.91,8.91,8.88,8.9,72800.0,6.6302,6.6302,6.6079,6.6228,72800.0
2015-02-02 12:30:00,8.9,8.92,8.88,8.9,65600.0,6.6228,6.6377,6.6079,6.6228,65600.0
2015-02-02 12:40:00,8.91,8.94,8.9,8.94,106400.0,6.6302,6.6526,6.6228,6.6526,106400.0
2015-02-02 12:50:00,8.94,8.96,8.93,8.94,122400.0,6.6526,6.6674,6.6451,6.6526,122400.0
2015-02-02 13:00:00,8.94,8.96,8.93,8.96,73200.0,6.6526,6.6674,6.6451,6.6674,73200.0
2015-02-02 13:10:00,8.96,8.98,8.95,8.96,96400.0,6.6674,6.6823,6.66,6.6674,96400.0
2015-02-02 13:20:00,8.96,9.0,8.96,8.99,72800.0,6.6674,6.6972,6.6674,6.6898,72800.0
2015-02-02 13:30:00,8.98,9.0,8.93,8.93,107600.0,6.6823,6.6972,6.6451,6.6451,107600.0
2015-02-02 13:40:00,8.93,8.96,8.93,8.95,71200.0,6.6451,6.6674,6.6451,6.66,71200.0
2015-02-02 13:50:00,8.94,8.98,8.94,8.97,108000.0,6.6526,6.6823,6.6526,6.6749,108000.0
2015-02-02 14:00:00,8.96,8.99,8.96,8.98,100400.0,6.6674,6.6898,6.6674,6.6823,100400.0
2015-02-02 14:10:00,8.97,9.03,8.97,9.03,112000.0,6.6749,6.7195,6.6749,6.7195,112000.0
2015-02-02 14:20:00,9.03,9.06,9.03,9.06,110000.0,6.7195,6.7419,6.7195,6.7419,110000.0
2015-02-02 14:30:00,9.06,9.06,9.02,9.03,115200.0,6.7419,6.7419,6.7121,6.7195,115200.0
2015-02-02 14:40:00,9.03,9.04,9.0,9.01,88800.0,6.7195,6.727,6.6972,6.7047,88800.0
2015-02-02 14:50:00,9.01,9.09,9.01,9.07,349600.0,6.7047,6.7642,6.7047,6.7493,349600.0
2015-02-02 15:00:00,9.07,9.08,9.05,9.08,156000.0,6.7493,6.7567,6.7344,6.7567,156000.0
2015-02-02 15:10:00,9.08,9.12,9.08,9.11,171600.0,6.7567,6.7865,6.7567,6.7791,171600.0
2015-02-02 15:20:00,9.12,9.15,9.11,9.15,216000.0,6.7865,6.8088,6.7791,6.8088,216000.0
2015-02-02 15:30:00,9.15,9.19,9.13,9.19,300000.0,6.8088,6.8386,6.794,6.8386,300000.0
2015-02-02 15:40:00,9.19,9.22,9.18,9.22,466800.0,6.8386,6.8609,6.8312,6.8609,466800.0
2015-02-02 15:50:00,9.22,9.23,9.19,9.21,856000.0,6.8609,6.8684,6.8386,6.8535,856000.0
2015-02-03 09:30:00,9.2,9.35,9.15,9.24,250800.0,6.846,6.9577,6.8088,6.8758,250800.0
2015-02-03 09:40:00,9.24,9.48,9.2,9.38,646800.0,6.8758,7.0544,6.846,6.98,646800.0
2015-02-03 09:50:00,9.38,9.38,9.32,9.35,110800.0,6.98,6.98,6.9353,6.9577,110800.0
2015-02-03 10:00:00,9.36,9.36,9.24,9.25,170800.0,6.9651,6.9651,6.8758,6.8832,170800.0
2015-02-03 10:10:00,9.25,9.28,9.22,9.23,129600.0,6.8832,6.9056,6.8609,6.8684,129600.0
2015-02-03 10:20:00,9.22,9.25,9.21,9.24,98800.0,6.8609,6.8832,6.8535,6.8758,98800.0
2015-02-03 10:30:00,9.24,9.25,9.18,9.2,170800.0,6.8758,6.8832,6.8312,6.846,170800.0
2015-02-03 10:40:00,9.2,9.21,9.16,9.17,240400.0,6.846,6.8535,6.8163,6.8237,240400.0
2015-02-03 10:50:00,9.17,9.19,9.13,9.13,135600.0,6.8237,6.8386,6.794,6.794,135600.0
2015-02-03 11:00:00,9.12,9.18,9.1,9.16,139600.0,6.7865,6.8312,6.7716,6.8163,139600.0
2015-02-03 11:10:00,9.16,9.21,9.15,9.17,88800.0,6.8163,6.8535,6.8088,6.8237,88800.0
2015-02-03 11:20:00,9.17,9.25,9.17,9.24,107600.0,6.8237,6.8832,6.8237,6.8758,107600.0
2015-02-03 11:30:00,9.24,9.29,9.24,9.26,88400.0,6.8758,6.913,6.8758,6.8907,88400.0
2015-02-03 11:40:00,9.26,9.29,9.25,9.29,47600.0,6.8907,6.913,6.8832,6.913,47600.0
2015-02-03 11:50:00,9.29,9.3,9.26,9.26,86000.0,6.913,6.9205,6.8907,6.8907,86000.0
2015-02-03 12:00:00,9.26,9.26,9.22,9.25,100800.0,6.8907,6.8907,6.8609,6.8832,100800.0
2015-02-03 12:10:00,9.24,9.28,9.24,9.27,67200.0,6.8758,6.9056,6.8758,6.8981,67200.0
2015-02-03 12:20:00,9.28,9.29,9.25,9.28,53600.0,6.9056,6.913,6.8832,6.9056,53600.0
2015-02-03 12:30:00,9.28,9.28,9.25,9.26,72800.0,6.9056,6.9056,6.8832,6.8907,72800.0
2015-02-03 12:40:00,9.27,9.3,9.26,9.29,37600.0,6.8981,6.9205,6.8907,6.913,37600.0
2015-02-03 12:50:00,9.3,9.33,9.29,9.29,55200.0,6.9205,6.9428,6.913,6.913,55200.0
2015-02-03 13:00:00,9.29,9.3,9.28,9.28,52000.0,6.913,6.9205,6.9056,6.9056,52000.0
2015-02-03 13:10:00,9.28,9.31,9.27,9.27,96000.0,6.9056,6.9279,6.8981,6.8981,96000.0
2015-02-03 13:20:00,9.27,9.29,9.25,9.27,188800.0,6.8981,6.913,6.8832,6.8981,188800.0
2015-02-03 13:30:00,9.25,9.28,9.25,9.26,68800.0,6.8832,6.9056,6.8832,6.8907,68800.0
2015-02-03 13:40:00,9.26,9.31,9.25,9.3,90400.0,6.8907,6.9279,6.8832,6.9205,90400.0
2015-02-03 13:50:00,9.31,9.33,9.29,9.32,56400.0,6.9279,6.9428,6.913,6.9353,56400.0
2015-02-03 14:00:00,9.33,9.33,9.3,9.31,50800.0,6.9428,6.9428,6.9205,6.9279,50800.0
2015-02-03 14:10:00,9.31,9.32,9.3,9.31,84000.0,6.9279,6.9353,6.9205,6.9279,84000.0
2015-02-03 14:20:00,9.31,9.32,9.28,9.29,62400.0,6.9279,6.9353,6.9056,6.913,62400.0
2015-02-03 14:30:00,9.3,9.31,9.29,9.29,101200.0,6.9205,6.9279,6.913,6.913,101200.0
2015-02-03 14:40:00,9.29,9.3,9.28,9.29,82400.0,6.913,6.9205,6.9056,6.913,82400.0
2015-02-03 14:50:00,9.29,9.32,9.29,9.31,78000.0,6.913,6.9353,6.913,6.9279,78000.0
2015-02-03 15:00:00,9.32,9.34,9.31,9.33,96800.0,6.9353,6.9502,6.9279,6.9428,96800.0
2015-02-03 15:10:00,9.34,9.35,9.32,9.33,102800.0,6.9502,6.9577,6.9353,6.9428,102800.0
2015-02-03 15:20:00,9.33,9.34,9.32,9.33,226000.0,6.9428,6.9502,6.9353,6.9428,226000.0
2015-02-03 15:30:00,9.33,9.34,9.31,9.33,114400.0,6.9428,6.9502,6.9279,6.9428,114400.0
2015-02-03 15:40:00,9.34,9.38,9.33,9.38,268400.0,6.9502,6.98,6.9428,6.98,268400.0
2015-02-03 15:50:00,9.37,9.39,9.37,9.37,396800.0,6.9725,6.9874,6.9725,6.9725,396800.0
2015-02-04 09:30:00,9.29,9.36,9.21,9.26,167600.0,6.913,6.9651,6.8535,6.8907,167600.0
2015-02-04 09:40:00,9.27,9.27,9.16,9.16,134800.0,6.8981,6.8981,6.8163,6.8163,134800.0
2015-02-04 09:50:00,9.17,9.18,9.14,9.16,101600.0,6.8237,6.8312,6.8014,6.8163,101600.0
2015-02-04 10:00:00,9.17,9.19,9.09,9.09,280400.0,6.8237,6.8386,6.7642,6.7642,280400.0
2015-02-04 10:10:00,9.09,9.13,9.06,9.06,182400.0,6.7642,6.794,6.7419,6.7419,182400.0
2015-02-04 10:20:00,9.06,9.08,9.02,9.06,390800.0,6.7419,6.7567,6.7121,6.7419,390800.0
2015-02-04 10:30:00,9.07,9.07,8.99,8.99,355200.0,6.7493,6.7493,6.6898,6.6898,355200.0
2015-02-04 10:40:00,8.99,8.99,8.92,8.92,337200.0,6.6898,6.6898,6.6377,6.6377,337200.0
2015-02-04 10:50:00,8.92,8.99,8.92,8.99,156400.0,6.6377,6.6898,6.6377,6.6898,156400.0
2015-02-04 11:00:00,8.99,9.02,8.97,8.99,232800.0,6.6898,6.7121,6.6749,6.6898,232800.0
2015-02-04 11:10:00,8.99,9.0,8.98,8.99,101600.0,6.6898,6.6972,6.6823,6.6898,101600.0
2015-02-04 11:20:00,8.99,9.04,8.99,9.03,173200.0,6.6898,6.727,6.6898,6.7195,173200.0
2015-02-04 11:30:00,9.04,9.07,9.04,9.05,182400.0,6.727,6.7493,6.727,6.7344,182400.0
2015-02-04 11:40:00,9.05,9.05,9.01,9.02,139200.0,6.7344,6.7344,6.7047,6.7121,139200.0
2015-02-04 11:50:00,9.02,9.02,8.99,9.01,80800.0,6.7121,6.7121,6.6898,6.7047,80800.0
2015-02-04 12:00:00,9.01,9.06,9.0,9.06,198800.0,6.7047,6.7419,6.6972,6.7419,198800.0
2015-02-04 12:10:00,9.06,9.11,9.05,9.11,121600.0,6.7419,6.7791,6.7344,6.7791,121600.0
2015-02-04 12:20:00,9.11,9.13,9.08,9.08,184400.0,6.7791,6.794,6.7567,6.7567,184400.0
2015-02-04 12:30:00,9.08,9.08,9.04,9.05,176800.0,6.7567,6.7567,6.727,6.7344,176800.0
2015-02-04 12:40:00,9.05,9.05,9.01,9.02,190400.0,6.7344,6.7344,6.7047,6.7121,190400.0
2015-02-04 12:50:00,9.02,9.04,9.01,9.02,104000.0,6.7121,6.727,6.7047,6.7121,104000.0
2015-02-04 13:00:00,9.02,9.05,9.02,9.05,102400.0,6.7121,6.7344,6.7121,6.7344,102400.0
2015-02-04 13:10:00,9.05,9.08,9.05,9.08,85200.0,6.7344,6.7567,6.7344,6.7567,85200.0
2015-02-04 13:20:00,9.08,9.11,9.08,9.11,72800.0,6.7567,6.7791,6.7567,6.7791,72800.0
2015-02-04 13:30:00,9.11,9.11,9.09,9.1,110800.0,6.7791,6.7791,6.7642,6.7716,110800.0
2015-02-04 13:40:00,9.09,9.11,9.09,9.11,79600.0,6.7642,6.7791,6.7642,6.7791,79600.0
2015-02-04 13:50:00,9.11,9.11,9.09,9.1,101600.0,6.7791,6.7791,6.7642,6.7716,101600.0
2015-02-04 14:00:00,9.1,9.12,9.1,9.11,92000.0,6.7716,6.7865,6.7716,6.7791,92000.0
2015-02-04 14:10:00,9.11,9.11,9.06,9.06,119600.0,6.7791,6.7791,6.7419,6.7419,119600.0
2015-02-04 14:20:00,9.06,9.1,9.06,9.08,124000.0,6.7419,6.7716,6.7419,6.7567,124000.0
2015-02-04 14:30:00,9.08,9.1,9.07,9.1,96400.0,6.7567,6.7716,6.7493,6.7716,96400.0
2015-02-04 14:40:00,9.1,9.11,9.1,9.11,88000.0,6.7716,6.7791,6.7716,6.7791,88000.0
2015-02-04 14:50:00,9.11,9.13,9.1,9.12,92800.0,6.7791,6.794,6.7716,6.7865,92800.0
2015-02-04 15:00:00,9.12,9.13,9.1,9.13,146400.0,6.7865,6.794,6.7716,6.794,146400.0
2015-02-04 15:10:00,9.13,9.15,9.12,9.15,134800.0,6.794,6.8088,6.7865,6.8088,134800.0
2015-02-04 15:20:00,9.15,9.18,9.14,9.18,186400.0,6.8088,6.8312,6.8014,6.8312,186400.0
2015-02-04 15:30:00,9.18,9.2,9.16,9.16,216000.0,6.8312,6.846,6.8163,6.8163,216000.0
2015-02-04 15:40:00,9.16,9.18,9.12,9.13,414400.0,6.8163,6.8312,6.7865,6.794,414400.0
2015-02-04 15:50:00,9.13,9.16,9.12,9.15,710400.0,6.794,6.8163,6.7865,6.8088,710400.0
2015-02-05 09:30:00,9.19,9.2,9.06,9.19,206400.0,6.8386,6.846,6.7419,6.8386,206400.0
2015-02-05 09:40:00,9.18,9.27,9.14,9.27,136000.0,6.8312,6.8981,6.8014,6.8981,136000.0
2015-02-05 09:50:00,9.27,9.32,9.24,9.24,83200.0,6.8981,6.9353,6.8758,6.8758,83200.0
2015-02-05 10:00:00,9.24,9.25,9.18,9.25,135600.0,6.8758,6.8832,6.8312,6.8832,135600.0
2015-02-05 10:10:00,9.24,9.25,9.21,9.22,487600.0,6.8758,6.8832,6.8535,6.8609,487600.0
2015-02-05 10:20:00,9.22,9.24,9.18,9.24,51600.0,6.8609,6.8758,6.8312,6.8758,51600.0
2015-02-05 10:30:00,9.24,9.24,9.22,9.22,100400.0,6.8758,6.8758,6.8609,6.8609,100400.0
2015-02-05 10:40:00,9.22,9.23,9.21,9.22,79600.0,6.8609,6.8684,6.8535,6.8609,79600.0
2015-02-05 10:50:00,9.22,9.23,9.22,9.22,82400.0,6.8609,6.8684,6.8609,6.8609,82400.0
2015-02-05 11:00:00,9.23,9.23,9.21,9.21,74000.0,6.8684,6.8684,6.8535,6.8535,74000.0
2015-02-05 11:10:00,9.21,9.21,9.18,9.2,141200.0,6.8535,6.8535,6.8312,6.846,141200.0
2015-02-05 11:20:00,9.2,9.21,9.15,9.18,180800.0,6.846,6.8535,6.8088,6.8312,180800.0
2015-02-05 11:30:00,9.18,9.19,9.15,9.18,137600.0,6.8312,6.8386,6.8088,6.8312,137600.0
2015-02-05 11:40:00,9.18,9.22,9.18,9.21,55200.0,6.8312,6.8609,6.8312,6.8535,55200.0
2015-02-05 11:50:00,9.21,9.22,9.17,9.21,169600.0,6.8535,6.8609,6.8237,6.8535,169600.0
2015-02-05 12:00:00,9.2,9.22,9.2,9.21,44400.0,6.846,6.8609,6.846,6.8535,44400.0
2015-02-05 12:10:00,9.21,9.22,9.18,9.2,69600.0,6.8535,6.8609,6.8312,6.846,69600.0
2015-02-05 12:20:00,9.2,9.21,9.2,9.2,90400.0,6.846,6.8535,6.846,6.846,90400.0
2015-02-05 12:30:00,9.2,9.21,9.18,9.19,70400.0,6.846,6.8535,6.8312,6.8386,70400.0
2015-02-05 12:40:00,9.19,9.21,9.19,9.2,86800.0,6.8386,6.8535,6.8386,6.846,86800.0
2015-02-05 12:50:00,9.19,9.21,9.19,9.2,90000.0,6.8386,6.8535,6.8386,6.846,90000.0
2015-02-05 13:00:00,9.2,9.2,9.17,9.17,86800.0,6.846,6.846,6.8237,6.8237,86800.0
2015-02-05 13:10:00,9.17,9.18,9.15,9.16,122800.0,6.8237,6.8312,6.8088,6.8163,122800.0
2015-02-05 13:20:00,9.16,9.17,9.15,9.17,65200.0,6.8163,6.8237,6.8088,6.8237,65200.0
2015-02-05 13:30:00,9.17,9.19,9.17,9.18,42800.0,6.8237,6.8386,6.8237,6.8312,42800.0
2015-02-05 13:40:00,9.18,9.21,9.18,9.21,65200.0,6.8312,6.8535,6.8312,6.8535,65200.0
2015-02-05 13:50:00,9.21,9.22,9.2,9.22,50000.0,6.8535,6.8609,6.846,6.8609,50000.0
2015-02-05 14:00:00,9.22,9.22,9.19,9.21,99600.0,6.8609,6.8609,6.8386,6.8535,99600.0
2015-02-05 14:10:00,9.2,9.21,9.17,9.17,109600.0,6.846,6.8535,6.8237,6.8237,109600.0
2015-02-05 14:20:00,9.17,9.19,9.15,9.19,96400.0,6.8237,6.8386,6.8088,6.8386,96400.0
2015-02-05 14:30:00,9.18,9.19,9.18,9.18,45200.0,6.8312,6.8386,6.8312,6.8312,45200.0
2015-02-05 14:40:00,9.19,9.19,9.17,9.18,95600.0,6.8386,6.8386,6.8237,6.8312,95600.0
2015-02-05 14:50:00,9.18,9.2,9.18,9.19,50400.0,6.8312,6.846,6.8312,6.8386,50400.0
2015-02-05 15:00:00,9.2,9.2,9.18,9.19,92000.0,6.846,6.846,6.8312,6.8386,92000.0
2015-02-05 15:10:00,9.18,9.19,9.18,9.18,174400.0,6.8312,6.8386,6.8312,6.8312,174400.0
2015-02-05 15:20:00,9.18,9.2,9.17,9.2,162400.0,6.8312,6.846,6.8237,6.846,162400.0
2015-02-05 15:30:00,9.2,9.21,9.19,9.21,136400.0,6.846,6.8535,6.8386,6.8535,136400.0
2015-02-05 15:40:00,9.21,9.21,9.19,9.19,189600.0,6.8535,6.8535,6.8386,6.8386,189600.0
2015-02-05 15:50:00,9.19,9.2,9.17,9.18,434400.0,6.8386,6.846,6.8237,6.8312,434400.0
2015-02-06 09:30:00,9.24,9.31,9.11,9.31,354000.0,6.8758,6.9279,6.7791,6.9279,354000.0
2015-02-06 09:40:00,9.31,9.31,9.19,9.22,251200.0,6.9279,6.9279,6.8386,6.8609,251200.0
2015-02-06 09:50:00,9.22,9.3,9.19,9.22,262000.0,6.8609,6.9205,6.8386,6.8609,262000.0
2015-02-06 10:00:00,9.21,9.24,9.19,9.23,576000.0,6.8535,6.8758,6.8386,6.8684,576000.0
2015-02-06 10:10:00,9.24,9.29,9.22,9.29,136800.0,6.8758,6.913,6.8609,6.913,136800.0
2015-02-06 10:20:00,9.27,9.28,9.24,9.24,81200.0,6.8981,6.9056,6.8758,6.8758,81200.0
2015-02-06 10:30:00,9.24,9.26,9.22,9.23,44400.0,6.8758,6.8907,6.8609,6.8684,44400.0
2015-02-06 10:40:00,9.24,9.24,9.17,9.17,57600.0,6.8758,6.8758,6.8237,6.8237,57600.0
2015-02-06 10:50:00,9.17,9.18,9.13,9.14,104000.0,6.8237,6.8312,6.794,6.8014,104000.0
2015-02-06 11:00:00,9.15,9.17,9.13,9.16,75200.0,6.8088,6.8237,6.794,6.8163,75200.0
2015-02-06 11:10:00,9.16,9.21,9.15,9.21,69600.0,6.8163,6.8535,6.8088,6.8535,69600.0
2015-02-06 11:20:00,9.2,9.22,9.19,9.22,61600.0,6.846,6.8609,6.8386,6.8609,61600.0
2015-02-06 11:30:00,9.22,9.35,9.2,9.28,459200.0,6.8609,6.9577,6.846,6.9056,459200.0
2015-02-06 11:40:00,9.27,9.28,9.23,9.23,179200.0,6.8981,6.9056,6.8684,6.8684,179200.0
2015-02-06 11:50:00,9.23,9.26,9.22,9.24,54400.0,6.8684,6.8907,6.8609,6.8758,54400.0
2015-02-06 12:00:00,9.24,9.26,9.22,9.23,116000.0,6.8758,6.8907,6.8609,6.8684,116000.0
2015-02-06 12:10:00,9.23,9.26,9.22,9.25,62800.0,6.8684,6.8907,6.8609,6.8832,62800.0
2015-02-06 12:20:00,9.25,9.28,9.25,9.26,59600.0,6.8832,6.9056,6.8832,6.8907,59600.0
2015-02-06 12:30:00,9.25,9.27,9.25,9.27,72400.0,6.8832,6.8981,6.8832,6.8981,72400.0
2015-02-06 12:40:00,9.27,9.27,9.2,9.22,94800.0,6.8981,6.8981,6.846,6.8609,94800.0
2015-02-06 12:50:00,9.21,9.23,9.2,9.22,82000.0,6.8535,6.8684,6.846,6.8609,82000.0
2015-02-06 13:00:00,9.22,9.23,9.19,9.2,82800.0,6.8609,6.8684,6.8386,6.846,82800.0
2015-02-06 13:10:00,9.21,9.21,9.18,9.19,106000.0,6.8535,6.8535,6.8312,6.8386,106000.0
2015-02-06 13:20:00,9.19,9.19,9.16,9.17,58000.0,6.8386,6.8386,6.8163,6.8237,58000.0
2015-02-06 13:30:00,9.18,9.19,9.16,9.19,61200.0,6.8312,6.8386,6.8163,6.8386,61200.0
2015-02-06 13:40:00,9.18,9.2,9.17,9.19,99600.0,6.8312,6.846,6.8237,6.8386,99600.0
2015-02-06 13:50:00,9.19,9.22,9.18,9.21,70000.0,6.8386,6.8609,6.8312,6.8535,70000.0
2015-02-06 14:00:00,9.2,9.21,9.19,9.2,63200.0,6.846,6.8535,6.8386,6.846,63200.0
2015-02-06 14:10:00,9.19,9.21,9.19,9.21,64400.0,6.8386,6.8535,6.8386,6.8535,64400.0
2015-02-06 14:20:00,9.21,9.22,9.2,9.21,52400.0,6.8535,6.8609,6.846,6.8535,52400.0
2015-02-06 14:30:00,9.2,9.22,9.2,9.21,46000.0,6.846,6.8609,6.846,6.8535,46000.0
2015-02-06 14:40:00,9.21,9.23,9.2,9.23,74800.0,6.8535,6.8684,6.846,6.8684,74800.0
2015-02-06 14:50:00,9.23,9.23,9.21,9.21,59200.0,6.8684,6.8684,6.8535,6.8535,59200.0
2015-02-06 15:00:00,9.21,9.21,9.19,9.19,92800.0,6.8535,6.8535,6.8386,6.8386,92800.0
2015-02-06 15:10:00,9.2,9.2,9.16,9.16,126400.0,6.846,6.846,6.8163,6.8163,126400.0
2015-02-06 15:20:00,9.16,9.17,9.13,9.14,181600.0,6.8163,6.8237,6.794,6.8014,181600.0
2015-02-06 15:30:00,9.14,9.18,9.14,9.18,176800.0,6.8014,6.8312,6.8014,6.8312,176800.0
2015-02-06 15:40:00,9.17,9.18,9.16,9.17,186400.0,6.8237,6.8312,6.8163,6.8237,186400.0
2015-02-06 15:50:00,9.17,9.2,9.17,9.19,354400.0,6.8237,6.846,6.8237,6.8386,354400.0
2015-02-09 09:30:00,9.13,9.21,9.13,9.2,97200.0,6.794,6.8535,6.794,6.846,97200.0
2015-02-09 09:40:00,9.21,9.25,9.15,9.25,146400.0,6.8535,6.8832,6.8088,6.8832,146400.0
2015-02-09 09:50:00,9.25,9.27,9.21,9.25,268800.0,6.8832,6.8981,6.8535,6.8832,268800.0
2015-02-09 10:00:00,9.25,9.25,9.21,9.22,77200.0,6.8832,6.8832,6.8535,6.8609,77200.0
2015-02-09 10:10:00,9.22,9.33,9.21,9.33,154400.0,6.8609,6.9428,6.8535,6.9428,154400.0
2015-02-09 10:20:00,9.33,9.33,9.29,9.3,161600.0,6.9428,6.9428,6.913,6.9205,161600.0
2015-02-09 10:30:00,9.29,9.36,9.29,9.35,189600.0,6.913,6.9651,6.913,6.9577,189600.0
2015-02-09 10:40:00,9.34,9.35,9.29,9.3,59600.0,6.9502,6.9577,6.913,6.9205,59600.0
2015-02-09 10:50:00,9.3,9.31,9.28,9.29,77200.0,6.9205,6.9279,6.9056,6.913,77200.0
2015-02-09 11:00:00,9.29,9.33,9.29,9.32,55200.0,6.913,6.9428,6.913,6.9353,55200.0
2015-02-09 11:10:00,9.33,9.33,9.28,9.3,109200.0,6.9428,6.9428,6.9056,6.9205,109200.0
2015-02-09 11:20:00,9.3,9.31,9.27,9.3,96000.0,6.9205,6.9279,6.8981,6.9205,96000.0
2015-02-09 11:30:00,9.3,9.34,9.29,9.34,107200.0,6.9205,6.9502,6.913,6.9502,107200.0
2015-02-09 11:40:00,9.34,9.36,9.33,9.33,56800.0,6.9502,6.9651,6.9428,6.9428,56800.0
2015-02-09 11:50:00,9.32,9.33,9.3,9.3,117600.0,6.9353,6.9428,6.9205,6.9205,117600.0
2015-02-09 12:00:00,9.31,9.33,9.28,9.33,62800.0,6.9279,6.9428,6.9056,6.9428,62800.0
2015-02-09 12:10:00,9.33,9.34,9.32,9.33,70800.0,6.9428,6.9502,6.9353,6.9428,70800.0
2015-02-09 12:20:00,9.33,9.34,9.32,9.33,71200.0,6.9428,6.9502,6.9353,6.9428,71200.0
2015-02-09 12:30:00,9.34,9.34,9.33,9.33,56800.0,6.9502,6.9502,6.9428,6.9428,56800.0
2015-02-09 12:40:00,9.33,9.33,9.32,9.33,62800.0,6.9428,6.9428,6.9353,6.9428,62800.0
2015-02-09 12:50:00,9.33,9.35,9.32,9.34,74400.0,6.9428,6.9577,6.9353,6.9502,74400.0
2015-02-09 13:00:00,9.35,9.36,9.34,9.36,71600.0,6.9577,6.9651,6.9502,6.9651,71600.0
2015-02-09 13:10:00,9.36,9.38,9.35,9.37,64800.0,6.9651,6.98,6.9577,6.9725,64800.0
2015-02-09 13:20:00,9.37,9.4,9.37,9.38,147600.0,6.9725,6.9949,6.9725,6.98,147600.0
2015-02-09 13:30:00,9.38,9.38,9.34,9.34,87200.0,6.98,6.98,6.9502,6.9502,87200.0
2015-02-09 13:40:00,9.35,9.35,9.34,9.35,108400.0,6.9577,6.9577,6.9502,6.9577,108400.0
2015-02-09 13:50:00,9.35,9.39,9.32,9.38,493600.0,6.9577,6.9874,6.9353,6.98,493600.0
2015-02-09 14:00:00,9.38,9.39,9.3,9.3,188400.0,6.98,6.9874,6.9205,6.9205,188400.0
2015-02-09 14:10:00,9.3,9.3,9.28,9.29,106800.0,6.9205,6.9205,6.9056,6.913,106800.0
2015-02-09 14:20:00,9.28,9.3,9.27,9.3,94000.0,6.9056,6.9205,6.8981,6.9205,94000.0
2015-02-09 14:30:00,9.3,9.33,9.29,9.31,220800.0,6.9205,6.9428,6.913,6.9279,220800.0
2015-02-09 14:40:00,9.31,9.33,9.26,9.27,78800.0,6.9279,6.9428,6.8907,6.8981,78800.0
2015-02-09 14:50:00,9.28,9.32,9.27,9.29,167600.0,6.9056,6.9353,6.8981,6.913,167600.0
2015-02-09 15:00:00,9.29,9.3,9.23,9.24,199600.0,6.913,6.9205,6.8684,6.8758,199600.0
2015-02-09 15:10:00,9.24,9.26,9.23,9.24,142800.0,6.8758,6.8907,6.8684,6.8758,142800.0
2015-02-09 15:20:00,9.24,9.27,9.24,9.26,104800.0,6.8758,6.8981,6.8758,6.8907,104800.0
2015-02-09 15:30:00,9.26,9.27,9.25,9.25,143600.0,6.8907,6.8981,6.8832,6.8832,143600.0
2015-02-09 15:40:00,9.25,9.29,9.25,9.29,269200.0,6.8832,6.913,6.8832,6.913,269200.0
2015-02-09 15:50:00,9.29,9.31,9.28,9.3,459200.0,6.913,6.9279,6.9056,6.9205,459200.0
2015-02-10 09:30:00,9.3,9.46,9.25,9.46,486000.0,6.9205,7.0395,6.8832,7.0395,486000.0
2015-02-10 09:40:00,9.45,9.5,9.43,9.5,122800.0,7.0321,7.0693,7.0172,7.0693,122800.0
2015-02-10 09:50:00,9.5,9.53,9.49,9.5,141200.0,7.0693,7.0916,7.0618,7.0693,141200.0
2015-02-10 10:00:00,9.5,9.51,9.46,9.51,115600.0,7.0693,7.0767,7.0395,7.0767,115600.0
2015-02-10 10:10:00,9.49,9.5,9.47,9.48,149200.0,7.0618,7.0693,7.047,7.0544,149200.0
2015-02-10 10:20:00,9.48,9.49,9.46,9.48,81600.0,7.0544,7.0618,7.0395,7.0544,81600.0
2015-02-10 10:30:00,9.48,9.49,9.43,9.44,128400.0,7.0544,7.0618,7.0172,7.0246,128400.0
2015-02-10 10:40:00,9.44,9.45,9.4,9.45,159200.0,7.0246,7.0321,6.9949,7.0321,159200.0
2015-02-10 10:50:00,9.45,9.47,9.44,9.47,87600.0,7.0321,7.047,7.0246,7.047,87600.0
2015-02-10 11:00:00,9.47,9.51,9.47,9.5,290400.0,7.047,7.0767,7.047,7.0693,290400.0
2015-02-10 11:10:00,9.49,9.5,9.48,9.49,112400.0,7.0618,7.0693,7.0544,7.0618,112400.0
2015-02-10 11:20:00,9.48,9.5,9.48,9.5,120800.0,7.0544,7.0693,7.0544,7.0693,120800.0
2015-02-10 11:30:00,9.5,9.51,9.49,9.49,210000.0,7.0693,7.0767,7.0618,7.0618,210000.0
2015-02-10 11:40:00,9.49,9.5,9.47,9.5,104800.0,7.0618,7.0693,7.047,7.0693,104800.0
2015-02-10 11:50:00,9.49,9.5,9.49,9.49,88000.0,7.0618,7.0693,7.0618,7.0618,88000.0
2015-02-10 12:00:00,9.49,9.49,9.47,9.49,95600.0,7.0618,7.0618,7.047,7.0618,95600.0
2015-02-10 12:10:00,9.49,9.49,9.46,9.47,96400.0,7.0618,7.0618,7.0395,7.047,96400.0
2015-02-10 12:20:00,9.47,9.47,9.45,9.46,132400.0,7.047,7.047,7.0321,7.0395,132400.0
2015-02-10 12:30:00,9.46,9.47,9.42,9.44,172000.0,7.0395,7.047,7.0098,7.0246,172000.0
2015-02-10 12:40:00,9.44,9.45,9.43,9.45,102800.0,7.0246,7.0321,7.0172,7.0321,102800.0
2015-02-10 12:50:00,9.45,9.46,9.42,9.46,134800.0,7.0321,7.0395,7.0098,7.0395,134800.0
2015-02-10 13:00:00,9.47,9.49,9.46,9.49,40800.0,7.047,7.0618,7.0395,7.0618,40800.0
2015-02-10 13:10:00,9.49,9.5,9.48,9.49,101600.0,7.0618,7.0693,7.0544,7.0618,101600.0
2015-02-10 13:20:00,9.49,9.49,9.47,9.49,70800.0,7.0618,7.0618,7.047,7.0618,70800.0
2015-02-10 13:30:00,9.49,9.49,9.47,9.48,85200.0,7.0618,7.0618,7.047,7.0544,85200.0
2015-02-10 13:40:00,9.49,9.49,9.48,9.49,75600.0,7.0618,7.0618,7.0544,7.0618,75600.0
2015-02-10 13:50:00,9.49,9.5,9.48,9.48,146800.0,7.0618,7.0693,7.0544,7.0544,146800.0
2015-02-10 14:00:00,9.48,9.5,9.48,9.5,67600.0,7.0544,7.0693,7.0544,7.0693,67600.0
2015-02-10 14:10:00,9.5,9.5,9.46,9.47,114400.0,7.0693,7.0693,7.0395,7.047,114400.0
2015-02-10 14:20:00,9.47,9.5,9.47,9.5,106800.0,7.047,7.0693,7.047,7.0693,106800.0
2015-02-10 14:30:00,9.5,9.5,9.48,9.5,183600.0,7.0693,7.0693,7.0544,7.0693,183600.0
2015-02-10 14:40:00,9.5,9.5,9.49,9.5,128800.0,7.0693,7.0693,7.0618,7.0693,128800.0
2015-02-10 14:50:00,9.5,9.51,9.49,9.51,274400.0,7.0693,7.0767,7.0618,7.0767,274400.0
2015-02-10 15:00:00,9.51,9.51,9.49,9.5,152800.0,7.0767,7.0767,7.0618,7.0693,152800.0
2015-02-10 15:10:00,9.5,9.5,9.45,9.47,370800.0,7.0693,7.0693,7.0321,7.047,370800.0
2015-02-10 15:20:00,9.47,9.49,9.46,9.49,260000.0,7.047,7.0618,7.0395,7.0618,260000.0
2015-02-10 15:30:00,9.49,9.51,9.48,9.49,342000.0,7.0618,7.0767,7.0544,7.0618,342000.0
2015-02-10 15:40:00,9.5,9.51,9.48,9.5,665200.0,7.0693,7.0767,7.0544,7.0693,665200.0
2015-02-10 15:50:00,9.5,9.52,9.47,9.51,1182000.0,7.0693,7.0842,7.047,7.0767,1182000.0
2015-02-11 09:30:00,9.52,9.53,9.35,9.49,157600.0,7.0842,7.0916,6.9577,7.0618,157600.0
2015-02-11 09:40:00,9.46,9.48,9.38,9.48,70400.0,7.0395,7.0544,6.98,7.0544,70400.0
2015-02-11 09:50:00,9.48,9.55,9.4,9.42,204000.0,7.0544,7.1065,6.9949,7.0098,204000.0
2015-02-11 10:00:00,9.43,9.47,9.43,9.45,92400.0,7.0172,7.047,7.0172,7.0321,92400.0
2015-02-11 10:10:00,9.45,9.46,9.41,9.46,109600.0,7.0321,7.0395,7.0023,7.0395,109600.0
2015-02-11 10:20:00,9.46,9.46,9.42,9.43,275600.0,7.0395,7.0395,7.0098,7.0172,275600.0
2015-02-11 10:30:00,9.42,9.43,9.34,9.36,171200.0,7.0098,7.0172,6.9502,6.9651,171200.0
2015-02-11 10:40:00,9.36,9.38,9.32,9.33,105200.0,6.9651,6.98,6.9353,6.9428,105200.0
2015-02-11 10:50:00,9.33,9.34,9.31,9.33,110000.0,6.9428,6.9502,6.9279,6.9428,110000.0
2015-02-11 11:00:00,9.33,9.35,9.33,9.33,74000.0,6.9428,6.9577,6.9428,6.9428,74000.0
2015-02-11 11:10:00,9.33,9.35,9.32,9.34,103600.0,6.9428,6.9577,6.9353,6.9502,103600.0
2015-02-11 11:20:00,9.34,9.4,9.34,9.39,193600.0,6.9502,6.9949,6.9502,6.9874,193600.0
2015-02-11 11:30:00,9.38,9.38,9.34,9.34,77600.0,6.98,6.98,6.9502,6.9502,77600.0
2015-02-11 11:40:00,9.34,9.36,9.33,9.35,144000.0,6.9502,6.9651,6.9428,6.9577,144000.0
2015-02-11 11:50:00,9.34,9.38,9.34,9.38,133200.0,6.9502,6.98,6.9502,6.98,133200.0
2015-02-11 12:00:00,9.38,9.43,9.37,9.43,88800.0,6.98,7.0172,6.9725,7.0172,88800.0
2015-02-11 12:10:00,9.42,9.44,9.42,9.43,125200.0,7.0098,7.0246,7.0098,7.0172,125200.0
2015-02-11 12:20:00,9.44,9.45,9.43,9.43,129200.0,7.0246,7.0321,7.0172,7.0172,129200.0
2015-02-11 12:30:00,9.43,9.43,9.36,9.37,236400.0,7.0172,7.0172,6.9651,6.9725,236400.0
2015-02-11 12:40:00,9.37,9.37,9.34,9.36,128800.0,6.9725,6.9725,6.9502,6.9651,128800.0
2015-02-11 12:50:00,9.35,9.37,9.34,9.35,82800.0,6.9577,6.9725,6.9502,6.9577,82800.0
2015-02-11 13:00:00,9.36,9.36,9.34,9.35,50000.0,6.9651,6.9651,6.9502,6.9577,50000.0
2015-02-11 13:10:00,9.35,9.37,9.34,9.35,73600.0,6.9577,6.9725,6.9502,6.9577,73600.0
2015-02-11 13:20:00,9.36,9.38,9.36,9.38,81200.0,6.9651,6.98,6.9651,6.98,81200.0
2015-02-11 13:30:00,9.38,9.41,9.38,9.4,80000.0,6.98,7.0023,6.98,6.9949,80000.0
2015-02-11 13:40:00,9.4,9.41,9.4,9.4,127600.0,6.9949,7.0023,6.9949,6.9949,127600.0
2015-02-11 13:50:00,9.4,9.43,9.4,9.43,98000.0,6.9949,7.0172,6.9949,7.0172,98000.0
2015-02-11 14:00:00,9.43,9.43,9.34,9.39,349200.0,7.0172,7.0172,6.9502,6.9874,349200.0
2015-02-11 14:10:00,9.39,9.4,9.39,9.4,84400.0,6.9874,6.9949,6.9874,6.9949,84400.0
2015-02-11 14:20:00,9.4,9.41,9.39,9.41,84400.0,6.9949,7.0023,6.9874,7.0023,84400.0
2015-02-11 14:30:00,9.41,9.41,9.39,9.41,162000.0,7.0023,7.0023,6.9874,7.0023,162000.0
2015-02-11 14:40:00,9.41,9.41,9.39,9.39,56400.0,7.0023,7.0023,6.9874,6.9874,56400.0
2015-02-11 14:50:00,9.39,9.4,9.38,9.39,53200.0,6.9874,6.9949,6.98,6.9874,53200.0
2015-02-11 15:00:00,9.38,9.4,9.38,9.39,91200.0,6.98,6.9949,6.98,6.9874,91200.0
2015-02-11 15:10:00,9.39,9.4,9.39,9.4,83200.0,6.9874,6.9949,6.9874,6.9949,83200.0
2015-02-11 15:20:00,9.4,9.42,9.4,9.4,81200.0,6.9949,7.0098,6.9949,6.9949,81200.0
2015-02-11 15:30:00,9.4,9.41,9.38,9.4,134800.0,6.9949,7.0023,6.98,6.9949,134800.0
2015-02-11 15:40:00,9.4,9.4,9.38,9.39,220800.0,6.9949,6.9949,6.98,6.9874,220800.0
2015-02-11 15:50:00,9.39,9.39,9.38,9.38,353200.0,6.9874,6.9874,6.98,6.98,353200.0
2015-02-12 09:30:00,9.4,9.44,9.26,9.29,279600.0,6.9949,7.0246,6.8907,6.913,279600.0
2015-02-12 09:40:00,9.29,9.36,9.29,9.36,110800.0,6.913,6.9651,6.913,6.9651,110800.0
2015-02-12 09:50:00,9.36,9.37,9.31,9.35,62400.0,6.9651,6.9725,6.9279,6.9577,62400.0
2015-02-12 10:00:00,9.35,9.37,9.34,9.35,97600.0,6.9577,6.9725,6.9502,6.9577,97600.0
2015-02-12 10:10:00,9.36,9.38,9.34,9.35,130800.0,6.9651,6.98,6.9502,6.9577,130800.0
2015-02-12 10:20:00,9.36,9.4,9.34,9.34,65600.0,6.9651,6.9949,6.9502,6.9502,65600.0
2015-02-12 10:30:00,9.34,9.34,9.29,9.33,105200.0,6.9502,6.9502,6.913,6.9428,105200.0
2015-02-12 10:40:00,9.33,9.35,9.3,9.3,138400.0,6.9428,6.9577,6.9205,6.9205,138400.0
2015-02-12 10:50:00,9.31,9.31,9.25,9.3,141600.0,6.9279,6.9279,6.8832,6.9205,141600.0
2015-02-12 11:00:00,9.3,9.33,9.29,9.32,45200.0,6.9205,6.9428,6.913,6.9353,45200.0
2015-02-12 11:10:00,9.31,9.37,9.31,9.34,52000.0,6.9279,6.9725,6.9279,6.9502,52000.0
2015-02-12 11:20:00,9.34,9.37,9.32,9.37,82000.0,6.9502,6.9725,6.9353,6.9725,82000.0
2015-02-12 11:30:00,9.36,9.39,9.35,9.38,59600.0,6.9651,6.9874,6.9577,6.98,59600.0
2015-02-12 11:40:00,9.38,9.38,9.35,9.35,78800.0,6.98,6.98,6.9577,6.9577,78800.0
2015-02-12 11:50:00,9.35,9.36,9.33,9.35,58400.0,6.9577,6.9651,6.9428,6.9577,58400.0
2015-02-12 12:00:00,9.35,9.36,9.34,9.34,77600.0,6.9577,6.9651,6.9502,6.9502,77600.0
2015-02-12 12:10:00,9.34,9.38,9.34,9.38,62400.0,6.9502,6.98,6.9502,6.98,62400.0
2015-02-12 12:20:00,9.37,9.38,9.35,9.35,44000.0,6.9725,6.98,6.9577,6.9577,44000.0
2015-02-12 12:30:00,9.35,9.36,9.32,9.34,77600.0,6.9577,6.9651,6.9353,6.9502,77600.0
2015-02-12 12:40:00,9.34,9.34,9.29,9.29,45200.0,6.9502,6.9502,6.913,6.913,45200.0
2015-02-12 12:50:00,9.29,9.3,9.29,9.3,53200.0,6.913,6.9205,6.913,6.9205,53200.0
2015-02-12 13:00:00,9.3,9.32,9.29,9.3,49600.0,6.9205,6.9353,6.913,6.9205,49600.0
2015-02-12 13:10:00,9.3,9.33,9.3,9.32,46400.0,6.9205,6.9428,6.9205,6.9353,46400.0
2015-02-12 13:20:00,9.31,9.32,9.3,9.31,57600.0,6.9279,6.9353,6.9205,6.9279,57600.0
2015-02-12 13:30:00,9.31,9.32,9.29,9.32,57600.0,6.9279,6.9353,6.913,6.9353,57600.0
2015-02-12 13:40:00,9.31,9.37,9.31,9.36,90000.0,6.9279,6.9725,6.9279,6.9651,90000.0
2015-02-12 13:50:00,9.36,9.37,9.35,9.37,53200.0,6.9651,6.9725,6.9577,6.9725,53200.0
2015-02-12 14:00:00,9.37,9.38,9.35,9.36,64800.0,6.9725,6.98,6.9577,6.9651,64800.0
2015-02-12 14:10:00,9.36,9.37,9.28,9.29,199200.0,6.9651,6.9725,6.9056,6.913,199200.0
2015-02-12 14:20:00,9.29,9.3,9.27,9.28,88000.0,6.913,6.9205,6.8981,6.9056,88000.0
2015-02-12 14:30:00,9.28,9.28,9.26,9.28,67200.0,6.9056,6.9056,6.8907,6.9056,67200.0
2015-02-12 14:40:00,9.28,9.32,9.28,9.3,66400.0,6.9056,6.9353,6.9056,6.9205,66400.0
2015-02-12 14:50:00,9.3,9.3,9.29,9.3,69200.0,6.9205,6.9205,6.913,6.9205,69200.0
2015-02-12 15:00:00,9.3,9.31,9.29,9.31,111600.0,6.9205,6.9279,6.913,6.9279,111600.0
2015-02-12 15:10:00,9.31,9.31,9.28,9.29,78400.0,6.9279,6.9279,6.9056,6.913,78400.0
2015-02-12 15:20:00,9.29,9.3,9.28,9.29,91600.0,6.913,6.9205,6.9056,6.913,91600.0
2015-02-12 15:30:00,9.29,9.3,9.28,9.3,143600.0,6.913,6.9205,6.9056,6.9205,143600.0
2015-02-12 15:40:00,9.3,9.32,9.3,9.31,185200.0,6.9205,6.9353,6.9205,6.9279,185200.0
2015-02-12 15:50:00,9.31,9.33,9.31,9.31,379200.0,6.9279,6.9428,6.9279,6.9279,379200.0
2015-02-13 09:30:00,9.26,9.47,9.25,9.39,176000.0,6.8907,7.047,6.8832,6.9874,176000.0
2015-02-13 09:40:00,9.39,9.4,9.32,9.37,87600.0,6.9874,6.9949,6.9353,6.9725,87600.0
2015-02-13 09:50:00,9.37,9.37,9.34,9.36,82400.0,6.9725,6.9725,6.9502,6.9651,82400.0
2015-02-13 10:00:00,9.36,9.38,9.25,9.27,235200.0,6.9651,6.98,6.8832,6.8981,235200.0
2015-02-13 10:10:00,9.26,9.27,9.26,9.27,182800.0,6.8907,6.8981,6.8907,6.8981,182800.0
2015-02-13 10:20:00,9.27,9.28,9.22,9.23,184000.0,6.8981,6.9056,6.8609,6.8684,184000.0
2015-02-13 10:30:00,9.24,9.26,9.23,9.26,136000.0,6.8758,6.8907,6.8684,6.8907,136000.0
2015-02-13 10:40:00,9.25,9.25,9.22,9.24,71600.0,6.8832,6.8832,6.8609,6.8758,71600.0
2015-02-13 10:50:00,9.24,9.29,9.24,9.29,101600.0,6.8758,6.913,6.8758,6.913,101600.0
2015-02-13 11:00:00,9.29,9.29,9.26,9.27,143600.0,6.913,6.913,6.8907,6.8981,143600.0
2015-02-13 11:10:00,9.27,9.28,9.26,9.27,148000.0,6.8981,6.9056,6.8907,6.8981,148000.0
2015-02-13 11:20:00,9.28,9.28,9.26,9.27,99600.0,6.9056,6.9056,6.8907,6.8981,99600.0
2015-02-13 11:30:00,9.27,9.28,9.26,9.28,87200.0,6.8981,6.9056,6.8907,6.9056,87200.0
2015-02-13 11:40:00,9.28,9.29,9.27,9.27,56400.0,6.9056,6.913,6.8981,6.8981,56400.0
2015-02-13 11:50:00,9.28,9.29,9.27,9.28,110400.0,6.9056,6.913,6.8981,6.9056,110400.0
2015-02-13 12:00:00,9.28,9.29,9.28,9.28,52000.0,6.9056,6.913,6.9056,6.9056,52000.0
2015-02-13 12:10:00,9.28,9.29,9.28,9.29,46400.0,6.9056,6.913,6.9056,6.913,46400.0
2015-02-13 12:20:00,9.29,9.3,9.29,9.3,66400.0,6.913,6.9205,6.913,6.9205,66400.0
2015-02-13 12:30:00,9.3,9.31,9.29,9.3,65600.0,6.9205,6.9279,6.913,6.9205,65600.0
2015-02-13 12:40:00,9.3,9.31,9.29,9.3,54000.0,6.9205,6.9279,6.913,6.9205,54000.0
2015-02-13 12:50:00,9.3,9.31,9.3,9.31,47600.0,6.9205,6.9279,6.9205,6.9279,47600.0
2015-02-13 13:00:00,9.32,9.33,9.31,9.33,87600.0,6.9353,6.9428,6.9279,6.9428,87600.0
2015-02-13 13:10:00,9.33,9.35,9.33,9.34,60400.0,6.9428,6.9577,6.9428,6.9502,60400.0
2015-02-13 13:20:00,9.34,9.36,9.34,9.36,140400.0,6.9502,6.9651,6.9502,6.9651,140400.0
2015-02-13 13:30:00,9.36,9.37,9.34,9.36,91200.0,6.9651,6.9725,6.9502,6.9651,91200.0
2015-02-13 13:40:00,9.37,9.38,9.35,9.38,98800.0,6.9725,6.98,6.9577,6.98,98800.0
2015-02-13 13:50:00,9.38,9.4,9.38,9.4,96000.0,6.98,6.9949,6.98,6.9949,96000.0
2015-02-13 14:00:00,9.4,9.43,9.4,9.42,141600.0,6.9949,7.0172,6.9949,7.0098,141600.0
2015-02-13 14:10:00,9.42,9.46,9.42,9.45,162800.0,7.0098,7.0395,7.0098,7.0321,162800.0
2015-02-13 14:20:00,9.45,9.45,9.37,9.38,165200.0,7.0321,7.0321,6.9725,6.98,165200.0
2015-02-13 14:30:00,9.38,9.38,9.32,9.33,190000.0,6.98,6.98,6.9353,6.9428,190000.0
2015-02-13 14:40:00,9.34,9.36,9.29,9.29,244000.0,6.9502,6.9651,6.913,6.913,244000.0
2015-02-13 14:50:00,9.29,9.3,9.29,9.29,182400.0,6.913,6.9205,6.913,6.913,182400.0
2015-02-13 15:00:00,9.3,9.31,9.29,9.29,220800.0,6.9205,6.9279,6.913,6.913,220800.0
2015-02-13 15:10:00,9.3,9.31,9.3,9.31,188000.0,6.9205,6.9279,6.9205,6.9279,188000.0
2015-02-13 15:20:00,9.31,9.31,9.29,9.3,218800.0,6.9279,6.9279,6.913,6.9205,218800.0
2015-02-13 15:30:00,9.3,9.31,9.28,9.3,326400.0,6.9205,6.9279,6.9056,6.9205,326400.0
2015-02-13 15:40:00,9.3,9.32,9.29,9.32,318000.0,6.9205,6.9353,6.913,6.9353,318000.0
2015-02-13 15:50:00,9.32,9.35,9.32,9.34,581200.0,6.9353,6.9577,6.9353,6.9502,581200.0
2015-02-17 09:30:00,9.34,9.55,9.31,9.31,640800.0,6.9502,7.1065,6.9279,6.9279,640800.0
2015-02-17 09:40:00,9.3,9.32,9.25,9.28,116400.0,6.9205,6.9353,6.8832,6.9056,116400.0
2015-02-17 09:50:00,9.28,9.28,9.24,9.24,123200.0,6.9056,6.9056,6.8758,6.8758,123200.0
2015-02-17 10:00:00,9.24,9.25,9.21,9.22,158400.0,6.8758,6.8832,6.8535,6.8609,158400.0
2015-02-17 10:10:00,9.22,9.22,9.2,9.22,158000.0,6.8609,6.8609,6.846,6.8609,158000.0
2015-02-17 10:20:00,9.22,9.22,9.2,9.21,108000.0,6.8609,6.8609,6.846,6.8535,108000.0
2015-02-17 10:30:00,9.21,9.24,9.21,9.22,128800.0,6.8535,6.8758,6.8535,6.8609,128800.0
2015-02-17 10:40:00,9.23,9.25,9.22,9.24,110800.0,6.8684,6.8832,6.8609,6.8758,110800.0
2015-02-17 10:50:00,9.24,9.25,9.22,9.25,94800.0,6.8758,6.8832,6.8609,6.8832,94800.0
2015-02-17 11:00:00,9.24,9.25,9.22,9.24,92000.0,6.8758,6.8832,6.8609,6.8758,92000.0
2015-02-17 11:10:00,9.24,9.29,9.24,9.27,152400.0,6.8758,6.913,6.8758,6.8981,152400.0
2015-02-17 11:20:00,9.27,9.29,9.24,9.27,108000.0,6.8981,6.913,6.8758,6.8981,108000.0
2015-02-17 11:30:00,9.28,9.28,9.26,9.27,95200.0,6.9056,6.9056,6.8907,6.8981,95200.0
2015-02-17 11:40:00,9.27,9.27,9.25,9.26,85200.0,6.8981,6.8981,6.8832,6.8907,85200.0
2015-02-17 11:50:00,9.26,9.28,9.26,9.28,49600.0,6.8907,6.9056,6.8907,6.9056,49600.0
2015-02-17 12:00:00,9.28,9.28,9.27,9.27,54800.0,6.9056,6.9056,6.8981,6.8981,54800.0
2015-02-17 12:10:00,9.27,9.31,9.26,9.29,64400.0,6.8981,6.9279,6.8907,6.913,64400.0
2015-02-17 12:20:00,9.29,9.32,9.29,9.32,54400.0,6.913,6.9353,6.913,6.9353,54400.0
2015-02-17 12:30:00,9.32,9.34,9.32,9.33,62800.0,6.9353,6.9502,6.9353,6.9428,62800.0
2015-02-17 12:40:00,9.33,9.36,9.33,9.35,54800.0,6.9428,6.9651,6.9428,6.9577,54800.0
2015-02-17 12:50:00,9.35,9.36,9.33,9.34,113200.0,6.9577,6.9651,6.9428,6.9502,113200.0
2015-02-17 13:00:00,9.34,9.35,9.32,9.33,103600.0,6.9502,6.9577,6.9353,6.9428,103600.0
2015-02-17 13:10:00,9.33,9.35,9.33,9.34,73200.0,6.9428,6.9577,6.9428,6.9502,73200.0
2015-02-17 13:20:00,9.34,9.35,9.34,9.34,62000.0,6.9502,6.9577,6.9502,6.9502,62000.0
2015-02-17 13:30:00,9.34,9.37,9.34,9.37,54800.0,6.9502,6.9725,6.9502,6.9725,54800.0
2015-02-17 13:40:00,9.37,9.38,9.36,9.36,70000.0,6.9725,6.98,6.9651,6.9651,70000.0
2015-02-17 13:50:00,9.36,9.36,9.32,9.34,104800.0,6.9651,6.9651,6.9353,6.9502,104800.0
2015-02-17 14:00:00,9.34,9.35,9.33,9.35,47200.0,6.9502,6.9577,6.9428,6.9577,47200.0
2015-02-17 14:10:00,9.35,9.36,9.34,9.36,38400.0,6.9577,6.9651,6.9502,6.9651,38400.0
2015-02-17 14:20:00,9.36,9.37,9.34,9.34,70400.0,6.9651,6.9725,6.9502,6.9502,70400.0
2015-02-17 14:30:00,9.34,9.36,9.34,9.35,82800.0,6.9502,6.9651,6.9502,6.9577,82800.0
2015-02-17 14:40:00,9.35,9.37,9.35,9.37,48800.0,6.9577,6.9725,6.9577,6.9725,48800.0
2015-02-17 14:50:00,9.37,9.37,9.36,9.36,60000.0,6.9725,6.9725,6.9651,6.9651,60000.0
2015-02-17 15:00:00,9.36,9.37,9.35,9.37,76400.0,6.9651,6.9725,6.9577,6.9725,76400.0
2015-02-17 15:10:00,9.37,9.38,9.36,9.37,78000.0,6.9725,6.98,6.9651,6.9725,78000.0
2015-02-17 15:20:00,9.37,9.37,9.34,9.34,132800.0,6.9725,6.9725,6.9502,6.9502,132800.0
2015-02-17 15:30:00,9.34,9.36,9.32,9.36,298800.0,6.9502,6.9651,6.9353,6.9651,298800.0
2015-02-17 15:40:00,9.36,9.36,9.34,9.35,274000.0,6.9651,6.9651,6.9502,6.9577,274000.0
2015-02-17 15:50:00,9.35,9.35,9.33,9.35,384400.0,6.9577,6.9577,6.9428,6.9577,384400.0
2015-02-18 09:30:00,9.25,9.29,9.15,9.2,237600.0,6.8832,6.913,6.8088,6.846,237600.0
2015-02-18 09:40:00,9.21,9.31,9.18,9.31,55600.0,6.8535,6.9279,6.8312,6.9279,55600.0
2015-02-18 09:50:00,9.31,9.31,9.27,9.29,58400.0,6.9279,6.9279,6.8981,6.913,58400.0
2015-02-18 10:00:00,9.3,9.3,9.26,9.28,95600.0,6.9205,6.9205,6.8907,6.9056,95600.0
2015-02-18 10:10:00,9.29,9.29,9.26,9.27,59600.0,6.913,6.913,6.8907,6.8981,59600.0
2015-02-18 10:20:00,9.28,9.28,9.24,9.24,66400.0,6.9056,6.9056,6.8758,6.8758,66400.0
2015-02-18 10:30:00,9.24,9.26,9.24,9.26,68000.0,6.8758,6.8907,6.8758,6.8907,68000.0
2015-02-18 10:40:00,9.26,9.26,9.25,9.26,34400.0,6.8907,6.8907,6.8832,6.8907,34400.0
2015-02-18 10:50:00,9.26,9.26,9.23,9.23,68400.0,6.8907,6.8907,6.8684,6.8684,68400.0
2015-02-18 11:00:00,9.23,9.27,9.23,9.26,70000.0,6.8684,6.8981,6.8684,6.8907,70000.0
2015-02-18 11:10:00,9.25,9.26,9.23,9.24,68000.0,6.8832,6.8907,6.8684,6.8758,68000.0
2015-02-18 11:20:00,9.24,9.25,9.23,9.24,36000.0,6.8758,6.8832,6.8684,6.8758,36000.0
2015-02-18 11:30:00,9.24,9.26,9.24,9.24,60400.0,6.8758,6.8907,6.8758,6.8758,60400.0
2015-02-18 11:40:00,9.25,9.25,9.21,9.21,36000.0,6.8832,6.8832,6.8535,6.8535,36000.0
2015-02-18 11:50:00,9.22,9.22,9.21,9.21,47200.0,6.8609,6.8609,6.8535,6.8535,47200.0
2015-02-18 12:00:00,9.21,9.24,9.21,9.23,44800.0,6.8535,6.8758,6.8535,6.8684,44800.0
2015-02-18 12:10:00,9.22,9.23,9.22,9.22,30400.0,6.8609,6.8684,6.8609,6.8609,30400.0
2015-02-18 12:20:00,9.22,9.23,9.21,9.23,87600.0,6.8609,6.8684,6.8535,6.8684,87600.0
2015-02-18 12:30:00,9.23,9.27,9.22,9.25,100000.0,6.8684,6.8981,6.8609,6.8832,100000.0
2015-02-18 12:40:00,9.25,9.26,9.24,9.24,40000.0,6.8832,6.8907,6.8758,6.8758,40000.0
2015-02-18 12:50:00,9.24,9.25,9.22,9.23,38800.0,6.8758,6.8832,6.8609,6.8684,38800.0
2015-02-18 13:00:00,9.23,9.29,9.23,9.29,50000.0,6.8684,6.913,6.8684,6.913,50000.0
2015-02-18 13:10:00,9.29,9.31,9.28,9.31,53200.0,6.913,6.9279,6.9056,6.9279,53200.0
2015-02-18 13:20:00,9.31,9.31,9.3,9.31,43200.0,6.9279,6.9279,6.9205,6.9279,43200.0
2015-02-18 13:30:00,9.31,9.34,9.31,9.33,43200.0,6.9279,6.9502,6.9279,6.9428,43200.0
2015-02-18 13:40:00,9.33,9.33,9.31,9.31,40000.0,6.9428,6.9428,6.9279,6.9279,40000.0
2015-02-18 13:50:00,9.31,9.32,9.31,9.31,40400.0,6.9279,6.9353,6.9279,6.9279,40400.0
2015-02-18 14:00:00,9.31,9.33,9.3,9.31,105600.0,6.9279,6.9428,6.9205,6.9279,105600.0
2015-02-18 14:10:00,9.31,9.34,9.31,9.33,195600.0,6.9279,6.9502,6.9279,6.9428,195600.0
2015-02-18 14:20:00,9.33,9.33,9.3,9.3,46800.0,6.9428,6.9428,6.9205,6.9205,46800.0
2015-02-18 14:30:00,9.31,9.31,9.3,9.3,36000.0,6.9279,6.9279,6.9205,6.9205,36000.0
2015-02-18 14:40:00,9.3,9.3,9.28,9.28,59600.0,6.9205,6.9205,6.9056,6.9056,59600.0
2015-02-18 14:50:00,9.28,9.29,9.27,9.28,39200.0,6.9056,6.913,6.8981,6.9056,39200.0
2015-02-18 15:00:00,9.28,9.31,9.28,9.3,48000.0,6.9056,6.9279,6.9056,6.9205,48000.0
2015-02-18 15:10:00,9.3,9.31,9.29,9.3,62800.0,6.9205,6.9279,6.913,6.9205,62800.0
2015-02-18 15:20:00,9.31,9.33,9.3,9.32,82400.0,6.9279,6.9428,6.9205,6.9353,82400.0
2015-02-18 15:30:00,9.32,9.34,9.31,9.33,182000.0,6.9353,6.9502,6.9279,6.9428,182000.0
2015-02-18 15:40:00,9.33,9.37,9.33,9.37,320800.0,6.9428,6.9725,6.9428,6.9725,320800.0
2015-02-18 15:50:00,9.37,9.39,9.35,9.38,594800.0,6.9725,6.9874,6.9577,6.98,594800.0
2015-02-19 09:30:00,9.42,9.42,9.36,9.38,103200.0,7.0098,7.0098,6.9651,6.98,103200.0
2015-02-19 09:40:00,9.38,9.4,9.32,9.32,35200.0,6.98,6.9949,6.9353,6.9353,35200.0
2015-02-19 09:50:00,9.32,9.33,9.3,9.3,41600.0,6.9353,6.9428,6.9205,6.9205,41600.0
2015-02-19 10:00:00,9.31,9.32,9.27,9.31,70400.0,6.9279,6.9353,6.8981,6.9279,70400.0
2015-02-19 10:10:00,9.31,9.34,9.31,9.34,53200.0,6.9279,6.9502,6.9279,6.9502,53200.0
2015-02-19 10:20:00,9.34,9.36,9.34,9.35,26400.0,6.9502,6.9651,6.9502,6.9577,26400.0
2015-02-19 10:30:00,9.35,9.35,9.29,9.31,106000.0,6.9577,6.9577,6.913,6.9279,106000.0
2015-02-19 10:40:00,9.3,9.31,9.3,9.3,42800.0,6.9205,6.9279,6.9205,6.9205,42800.0
2015-02-19 10:50:00,9.3,9.31,9.3,9.3,50000.0,6.9205,6.9279,6.9205,6.9205,50000.0
2015-02-19 11:00:00,9.3,9.31,9.28,9.29,26800.0,6.9205,6.9279,6.9056,6.913,26800.0
2015-02-19 11:10:00,9.28,9.29,9.27,9.27,46400.0,6.9056,6.913,6.8981,6.8981,46400.0
2015-02-19 11:20:00,9.27,9.29,9.26,9.29,63600.0,6.8981,6.913,6.8907,6.913,63600.0
2015-02-19 11:30:00,9.3,9.33,9.3,9.31,46400.0,6.9205,6.9428,6.9205,6.9279,46400.0
2015-02-19 11:40:00,9.31,9.36,9.31,9.36,49600.0,6.9279,6.9651,6.9279,6.9651,49600.0
2015-02-19 11:50:00,9.36,9.37,9.35,9.36,53600.0,6.9651,6.9725,6.9577,6.9651,53600.0
2015-02-19 12:00:00,9.36,9.37,9.33,9.37,63600.0,6.9651,6.9725,6.9428,6.9725,63600.0
2015-02-19 12:10:00,9.36,9.37,9.36,9.36,42400.0,6.9651,6.9725,6.9651,6.9651,42400.0
2015-02-19 12:20:00,9.36,9.38,9.36,9.37,38800.0,6.9651,6.98,6.9651,6.9725,38800.0
2015-02-19 12:30:00,9.37,9.38,9.35,9.37,54400.0,6.9725,6.98,6.9577,6.9725,54400.0
2015-02-19 12:40:00,9.37,9.38,9.37,9.37,40800.0,6.9725,6.98,6.9725,6.9725,40800.0
2015-02-19 12:50:00,9.38,9.4,9.37,9.4,43600.0,6.98,6.9949,6.9725,6.9949,43600.0
2015-02-19 13:00:00,9.4,9.4,9.38,9.4,112800.0,6.9949,6.9949,6.98,6.9949,112800.0
2015-02-19 13:10:00,9.39,9.4,9.38,9.4,74400.0,6.9874,6.9949,6.98,6.9949,74400.0
2015-02-19 13:20:00,9.4,9.41,9.39,9.41,37200.0,6.9949,7.0023,6.9874,7.0023,37200.0
2015-02-19 13:30:00,9.41,9.41,9.4,9.41,26400.0,7.0023,7.0023,6.9949,7.0023,26400.0
2015-02-19 13:40:00,9.41,9.42,9.4,9.4,48400.0,7.0023,7.0098,6.9949,6.9949,48400.0
2015-02-19 13:50:00,9.4,9.41,9.39,9.4,25200.0,6.9949,7.0023,6.9874,6.9949,25200.0
2015-02-19 14:00:00,9.4,9.41,9.38,9.38,45600.0,6.9949,7.0023,6.98,6.98,45600.0
2015-02-19 14:10:00,9.38,9.39,9.38,9.39,42400.0,6.98,6.9874,6.98,6.9874,42400.0
2015-02-19 14:20:00,9.39,9.39,9.37,9.38,23200.0,6.9874,6.9874,6.9725,6.98,23200.0
2015-02-19 14:30:00,9.38,9.38,9.35,9.35,71600.0,6.98,6.98,6.9577,6.9577,71600.0
2015-02-19 14:40:00,9.36,9.37,9.35,9.37,72400.0,6.9651,6.9725,6.9577,6.9725,72400.0
2015-02-19 14:50:00,9.37,9.4,9.37,9.39,35200.0,6.9725,6.9949,6.9725,6.9874,35200.0
2015-02-19 15:00:00,9.4,9.4,9.38,9.38,72800.0,6.9949,6.9949,6.98,6.98,72800.0
2015-02-19 15:10:00,9.38,9.38,9.37,9.38,68400.0,6.98,6.98,6.9725,6.98,68400.0
2015-02-19 15:20:00,9.38,9.38,9.37,9.38,78400.0,6.98,6.98,6.9725,6.98,78400.0
2015-02-19 15:30:00,9.38,9.38,9.36,9.37,109600.0,6.98,6.98,6.9651,6.9725,109600.0
2015-02-19 15:40:00,9.37,9.38,9.37,9.37,130800.0,6.9725,6.98,6.9725,6.9725,130800.0
2015-02-19 15:50:00,9.37,9.38,9.37,9.38,284800.0,6.9725,6.98,6.9725,6.98,284800.0
2015-02-20 09:30:00,9.42,9.44,9.38,9.43,189200.0,7.0098,7.0246,6.98,7.0172,189200.0
2015-02-20 09:40:00,9.42,9.43,9.41,9.41,56400.0,7.0098,7.0172,7.0023,7.0023,56400.0
2015-02-20 09:50:00,9.42,9.42,9.37,9.37,186400.0,7.0098,7.0098,6.9725,6.9725,186400.0
2015-02-20 10:00:00,9.37,9.42,9.35,9.4,96800.0,6.9725,7.0098,6.9577,6.9949,96800.0
2015-02-20 10:10:00,9.4,9.46,9.4,9.43,104000.0,6.9949,7.0395,6.9949,7.0172,104000.0
2015-02-20 10:20:00,9.45,9.51,9.43,9.49,120000.0,7.0321,7.0767,7.0172,7.0618,120000.0
2015-02-20 10:30:00,9.49,9.5,9.47,9.48,70800.0,7.0618,7.0693,7.047,7.0544,70800.0
2015-02-20 10:40:00,9.48,9.49,9.47,9.47,67600.0,7.0544,7.0618,7.047,7.047,67600.0
2015-02-20 10:50:00,9.47,9.47,9.44,9.44,36000.0,7.047,7.047,7.0246,7.0246,36000.0
2015-02-20 11:00:00,9.44,9.47,9.44,9.46,40000.0,7.0246,7.047,7.0246,7.0395,40000.0
2015-02-20 11:10:00,9.45,9.46,9.44,9.45,49600.0,7.0321,7.0395,7.0246,7.0321,49600.0
2015-02-20 11:20:00,9.45,9.46,9.44,9.44,52800.0,7.0321,7.0395,7.0246,7.0246,52800.0
2015-02-20 11:30:00,9.44,9.46,9.44,9.44,51200.0,7.0246,7.0395,7.0246,7.0246,51200.0
2015-02-20 11:40:00,9.44,9.46,9.44,9.45,34000.0,7.0246,7.0395,7.0246,7.0321,34000.0
2015-02-20 11:50:00,9.45,9.46,9.44,9.44,52800.0,7.0321,7.0395,7.0246,7.0246,52800.0
2015-02-20 12:00:00,9.44,9.45,9.43,9.44,343600.0,7.0246,7.0321,7.0172,7.0246,343600.0
2015-02-20 12:10:00,9.43,9.44,9.43,9.44,58000.0,7.0172,7.0246,7.0172,7.0246,58000.0
2015-02-20 12:20:00,9.44,9.47,9.44,9.47,38400.0,7.0246,7.047,7.0246,7.047,38400.0
2015-02-20 12:30:00,9.47,9.49,9.45,9.48,110400.0,7.047,7.0618,7.0321,7.0544,110400.0
2015-02-20 12:40:00,9.48,9.49,9.47,9.47,50000.0,7.0544,7.0618,7.047,7.047,50000.0
2015-02-20 12:50:00,9.48,9.48,9.46,9.47,25600.0,7.0544,7.0544,7.0395,7.047,25600.0
2015-02-20 13:00:00,9.46,9.47,9.45,9.45,45600.0,7.0395,7.047,7.0321,7.0321,45600.0
2015-02-20 13:10:00,9.46,9.46,9.45,9.46,34400.0,7.0395,7.0395,7.0321,7.0395,34400.0
2015-02-20 13:20:00,9.46,9.47,9.46,9.47,37200.0,7.0395,7.047,7.0395,7.047,37200.0
2015-02-20 13:30:00,9.47,9.48,9.46,9.47,74000.0,7.047,7.0544,7.0395,7.047,74000.0
2015-02-20 13:40:00,9.48,9.48,9.43,9.43,133600.0,7.0544,7.0544,7.0172,7.0172,133600.0
2015-02-20 13:50:00,9.44,9.44,9.41,9.43,61600.0,7.0246,7.0246,7.0023,7.0172,61600.0
2015-02-20 14:00:00,9.43,9.45,9.43,9.45,41600.0,7.0172,7.0321,7.0172,7.0321,41600.0
2015-02-20 14:10:00,9.44,9.45,9.42,9.42,69600.0,7.0246,7.0321,7.0098,7.0098,69600.0
2015-02-20 14:20:00,9.42,9.43,9.42,9.42,32400.0,7.0098,7.0172,7.0098,7.0098,32400.0
2015-02-20 14:30:00,9.42,9.42,9.42,9.42,46400.0,7.0098,7.0098,7.0098,7.0098,46400.0
2015-02-20 14:40:00,9.42,9.43,9.42,9.42,68800.0,7.0098,7.0172,7.0098,7.0098,68800.0
2015-02-20 14:50:00,9.42,9.42,9.4,9.41,82800.0,7.0098,7.0098,6.9949,7.0023,82800.0
2015-02-20 15:00:00,9.41,9.42,9.4,9.41,131200.0,7.0023,7.0098,6.9949,7.0023,131200.0
2015-02-20 15:10:00,9.41,9.42,9.4,9.4,132000.0,7.0023,7.0098,6.9949,6.9949,132000.0
2015-02-20 15:20:00,9.4,9.4,9.38,9.4,180800.0,6.9949,6.9949,6.98,6.9949,180800.0
2015-02-20 15:30:00,9.4,9.41,9.39,9.4,126000.0,6.9949,7.0023,6.9874,6.9949,126000.0
2015-02-20 15:40:00,9.4,9.4,9.35,9.37,372000.0,6.9949,6.9949,6.9577,6.9725,372000.0
2015-02-20 15:50:00,9.36,9.38,9.36,9.38,405600.0,6.9651,6.98,6.9651,6.98,405600.0
2015-02-23 09:30:00,9.49,9.5,9.4,9.45,133200.0,7.0618,7.0693,6.9949,7.0321,133200.0
2015-02-23 09:40:00,9.44,9.45,9.42,9.42,75200.0,7.0246,7.0321,7.0098,7.0098,75200.0
2015-02-23 09:50:00,9.41,9.41,9.36,9.37,90000.0,7.0023,7.0023,6.9651,6.9725,90000.0
2015-02-23 10:00:00,9.38,9.38,9.35,9.35,86400.0,6.98,6.98,6.9577,6.9577,86400.0
2015-02-23 10:10:00,9.35,9.35,9.31,9.34,81600.0,6.9577,6.9577,6.9279,6.9502,81600.0
2015-02-23 10:20:00,9.35,9.36,9.33,9.33,114400.0,6.9577,6.9651,6.9428,6.9428,114400.0
2015-02-23 10:30:00,9.33,9.34,9.31,9.32,37600.0,6.9428,6.9502,6.9279,6.9353,37600.0
2015-02-23 10:40:00,9.33,9.34,9.31,9.33,35600.0,6.9428,6.9502,6.9279,6.9428,35600.0
2015-02-23 10:50:00,9.33,9.34,9.31,9.31,71600.0,6.9428,6.9502,6.9279,6.9279,71600.0
2015-02-23 11:00:00,9.3,9.31,9.27,9.28,61600.0,6.9205,6.9279,6.8981,6.9056,61600.0
2015-02-23 11:10:00,9.28,9.29,9.26,9.28,114400.0,6.9056,6.913,6.8907,6.9056,114400.0
2015-02-23 11:20:00,9.28,9.3,9.27,9.3,124000.0,6.9056,6.9205,6.8981,6.9205,124000.0
2015-02-23 11:30:00,9.3,9.34,9.3,9.31,123600.0,6.9205,6.9502,6.9205,6.9279,123600.0
2015-02-23 11:40:00,9.31,9.32,9.29,9.32,37200.0,6.9279,6.9353,6.913,6.9353,37200.0
2015-02-23 11:50:00,9.32,9.32,9.29,9.29,96800.0,6.9353,6.9353,6.913,6.913,96800.0
2015-02-23 12:00:00,9.29,9.32,9.28,9.3,158400.0,6.913,6.9353,6.9056,6.9205,158400.0
2015-02-23 12:10:00,9.31,9.35,9.31,9.34,76000.0,6.9279,6.9577,6.9279,6.9502,76000.0
2015-02-23 12:20:00,9.34,9.34,9.3,9.33,43600.0,6.9502,6.9502,6.9205,6.9428,43600.0
2015-02-23 12:30:00,9.33,9.33,9.31,9.32,26000.0,6.9428,6.9428,6.9279,6.9353,26000.0
2015-02-23 12:40:00,9.32,9.33,9.31,9.31,28000.0,6.9353,6.9428,6.9279,6.9279,28000.0
2015-02-23 12:50:00,9.31,9.32,9.29,9.29,51200.0,6.9279,6.9353,6.913,6.913,51200.0
2015-02-23 13:00:00,9.29,9.29,9.27,9.27,45200.0,6.913,6.913,6.8981,6.8981,45200.0
2015-02-23 13:10:00,9.27,9.29,9.27,9.29,30000.0,6.8981,6.913,6.8981,6.913,30000.0
2015-02-23 13:20:00,9.28,9.3,9.27,9.29,41200.0,6.9056,6.9205,6.8981,6.913,41200.0
2015-02-23 13:30:00,9.28,9.3,9.28,9.3,70400.0,6.9056,6.9205,6.9056,6.9205,70400.0
2015-02-23 13:40:00,9.3,9.36,9.28,9.29,567200.0,6.9205,6.9651,6.9056,6.913,567200.0
2015-02-23 13:50:00,9.3,9.32,9.26,9.27,118400.0,6.9205,6.9353,6.8907,6.8981,118400.0
2015-02-23 14:00:00,9.27,9.31,9.26,9.26,201200.0,6.8981,6.9279,6.8907,6.8907,201200.0
2015-02-23 14:10:00,9.26,9.27,9.25,9.27,56000.0,6.8907,6.8981,6.8832,6.8981,56000.0
2015-02-23 14:20:00,9.27,9.27,9.26,9.27,42000.0,6.8981,6.8981,6.8907,6.8981,42000.0
2015-02-23 14:30:00,9.27,9.28,9.26,9.27,39200.0,6.8981,6.9056,6.8907,6.8981,39200.0
2015-02-23 14:40:00,9.27,9.3,9.27,9.3,44000.0,6.8981,6.9205,6.8981,6.9205,44000.0
2015-02-23 14:50:00,9.3,9.3,9.29,9.3,25600.0,6.9205,6.9205,6.913,6.9205,25600.0
2015-02-23 15:00:00,9.3,9.31,9.29,9.29,62400.0,6.9205,6.9279,6.913,6.913,62400.0
2015-02-23 15:10:00,9.29,9.29,9.28,9.29,47200.0,6.913,6.913,6.9056,6.913,47200.0
2015-02-23 15:20:00,9.29,9.31,9.29,9.31,87600.0,6.913,6.9279,6.913,6.9279,87600.0
2015-02-23 15:30:00,9.31,9.34,9.31,9.33,169200.0,6.9279,6.9502,6.9279,6.9428,169200.0
2015-02-23 15:40:00,9.33,9.35,9.33,9.34,179200.0,6.9428,6.9577,6.9428,6.9502,179200.0
2015-02-23 15:50:00,9.34,9.35,9.33,9.34,285200.0,6.9502,6.9577,6.9428,6.9502,285200.0
2015-02-24 09:30:00,9.42,9.45,9.35,9.38,175600.0,7.0098,7.0321,6.9577,6.98,175600.0
2015-02-24 09:40:00,9.37,9.39,9.35,9.36,45600.0,6.9725,6.9874,6.9577,6.9651,45600.0
2015-02-24 09:50:00,9.36,9.4,9.35,9.36,431200.0,6.9651,6.9949,6.9577,6.9651,431200.0
2015-02-24 10:00:00,9.36,9.36,9.25,9.28,186000.0,6.9651,6.9651,6.8832,6.9056,186000.0
2015-02-24 10:10:00,9.28,9.28,9.23,9.23,73600.0,6.9056,6.9056,6.8684,6.8684,73600.0
2015-02-24 10:20:00,9.24,9.29,9.23,9.29,123600.0,6.8758,6.913,6.8684,6.913,123600.0
2015-02-24 10:30:00,9.29,9.3,9.28,9.29,39200.0,6.913,6.9205,6.9056,6.913,39200.0
2015-02-24 10:40:00,9.29,9.3,9.28,9.28,55600.0,6.913,6.9205,6.9056,6.9056,55600.0
2015-02-24 10:50:00,9.28,9.28,9.27,9.28,15200.0,6.9056,6.9056,6.8981,6.9056,15200.0
2015-02-24 11:00:00,9.28,9.3,9.28,9.29,29200.0,6.9056,6.9205,6.9056,6.913,29200.0
2015-02-24 11:10:00,9.29,9.37,9.29,9.35,108800.0,6.913,6.9725,6.913,6.9577,108800.0
2015-02-24 11:20:00,9.36,9.36,9.32,9.33,55200.0,6.9651,6.9651,6.9353,6.9428,55200.0
2015-02-24 11:30:00,9.32,9.36,9.3,9.3,62800.0,6.9353,6.9651,6.9205,6.9205,62800.0
2015-02-24 11:40:00,9.31,9.33,9.3,9.32,32800.0,6.9279,6.9428,6.9205,6.9353,32800.0
2015-02-24 11:50:00,9.32,9.33,9.31,9.32,28000.0,6.9353,6.9428,6.9279,6.9353,28000.0
2015-02-24 12:00:00,9.31,9.34,9.31,9.34,33200.0,6.9279,6.9502,6.9279,6.9502,33200.0
2015-02-24 12:10:00,9.34,9.34,9.31,9.32,36000.0,6.9502,6.9502,6.9279,6.9353,36000.0
2015-02-24 12:20:00,9.33,9.33,9.31,9.31,35200.0,6.9428,6.9428,6.9279,6.9279,35200.0
2015-02-24 12:30:00,9.32,9.32,9.3,9.31,24800.0,6.9353,6.9353,6.9205,6.9279,24800.0
2015-02-24 12:40:00,9.31,9.31,9.29,9.3,28800.0,6.9279,6.9279,6.913,6.9205,28800.0
2015-02-24 12:50:00,9.3,9.31,9.3,9.3,18800.0,6.9205,6.9279,6.9205,6.9205,18800.0
2015-02-24 13:00:00,9.29,9.3,9.28,9.28,24000.0,6.913,6.9205,6.9056,6.9056,24000.0
2015-02-24 13:10:00,9.28,9.29,9.27,9.27,40800.0,6.9056,6.913,6.8981,6.8981,40800.0
2015-02-24 13:20:00,9.26,9.27,9.26,9.27,36000.0,6.8907,6.8981,6.8907,6.8981,36000.0
2015-02-24 13:30:00,9.27,9.28,9.26,9.26,30800.0,6.8981,6.9056,6.8907,6.8907,30800.0
2015-02-24 13:40:00,9.26,9.27,9.26,9.27,27200.0,6.8907,6.8981,6.8907,6.8981,27200.0
2015-02-24 13:50:00,9.27,9.27,9.26,9.27,32000.0,6.8981,6.8981,6.8907,6.8981,32000.0
2015-02-24 14:00:00,9.27,9.27,9.25,9.26,39200.0,6.8981,6.8981,6.8832,6.8907,39200.0
2015-02-24 14:10:00,9.26,9.26,9.25,9.25,30400.0,6.8907,6.8907,6.8832,6.8832,30400.0
2015-02-24 14:20:00,9.25,9.27,9.25,9.27,18800.0,6.8832,6.8981,6.8832,6.8981,18800.0
2015-02-24 14:30:00,9.26,9.26,9.25,9.26,28400.0,6.8907,6.8907,6.8832,6.8907,28400.0
2015-02-24 14:40:00,9.26,9.27,9.26,9.26,38000.0,6.8907,6.8981,6.8907,6.8907,38000.0
2015-02-24 14:50:00,9.26,9.27,9.25,9.26,26400.0,6.8907,6.8981,6.8832,6.8907,26400.0
2015-02-24 15:00:00,9.26,9.27,9.26,9.27,30000.0,6.8907,6.8981,6.8907,6.8981,30000.0
2015-02-24 15:10:00,9.27,9.27,9.26,9.27,22000.0,6.8981,6.8981,6.8907,6.8981,22000.0
2015-02-24 15:20:00,9.26,9.27,9.26,9.27,40400.0,6.8907,6.8981,6.8907,6.8981,40400.0
2015-02-24 15:30:00,9.27,9.29,9.27,9.29,53200.0,6.8981,6.913,6.8981,6.913,53200.0
2015-02-24 15:40:00,9.29,9.3,9.29,9.29,72400.0,6.913,6.9205,6.913,6.913,72400.0
2015-02-24 15:50:00,9.29,9.3,9.28,9.28,122400.0,6.913,6.9205,6.9056,6.9056,122400.0
2015-02-25 09:30:00,9.33,9.37,9.27,9.34,192000.0,6.9428,6.9725,6.8981,6.9502,192000.0
2015-02-25 09:40:00,9.35,9.35,9.26,9.29,41600.0,6.9577,6.9577,6.8907,6.913,41600.0
2015-02-25 09:50:00,9.29,9.29,9.26,9.26,48000.0,6.913,6.913,6.8907,6.8907,48000.0
2015-02-25 10:00:00,9.27,9.28,9.24,9.24,74000.0,6.8981,6.9056,6.8758,6.8758,74000.0
2015-02-25 10:10:00,9.25,9.25,9.23,9.25,70000.0,6.8832,6.8832,6.8684,6.8832,70000.0
2015-02-25 10:20:00,9.24,9.25,9.23,9.24,53600.0,6.8758,6.8832,6.8684,6.8758,53600.0
2015-02-25 10:30:00,9.24,9.28,9.24,9.27,50800.0,6.8758,6.9056,6.8758,6.8981,50800.0
2015-02-25 10:40:00,9.27,9.3,9.26,9.3,67200.0,6.8981,6.9205,6.8907,6.9205,67200.0
2015-02-25 10:50:00,9.29,9.31,9.28,9.3,42400.0,6.913,6.9279,6.9056,6.9205,42400.0
2015-02-25 11:00:00,9.3,9.3,9.26,9.26,72000.0,6.9205,6.9205,6.8907,6.8907,72000.0
2015-02-25 11:10:00,9.26,9.29,9.26,9.29,77200.0,6.8907,6.913,6.8907,6.913,77200.0
2015-02-25 11:20:00,9.29,9.3,9.27,9.27,30800.0,6.913,6.9205,6.8981,6.8981,30800.0
2015-02-25 11:30:00,9.28,9.31,9.27,9.29,35200.0,6.9056,6.9279,6.8981,6.913,35200.0
2015-02-25 11:40:00,9.29,9.33,9.29,9.32,61600.0,6.913,6.9428,6.913,6.9353,61600.0
2015-02-25 11:50:00,9.32,9.34,9.31,9.31,41600.0,6.9353,6.9502,6.9279,6.9279,41600.0
2015-02-25 12:00:00,9.32,9.39,9.31,9.34,186800.0,6.9353,6.9874,6.9279,6.9502,186800.0
2015-02-25 12:10:00,9.34,9.43,9.34,9.42,131600.0,6.9502,7.0172,6.9502,7.0098,131600.0
2015-02-25 12:20:00,9.42,9.44,9.39,9.4,117200.0,7.0098,7.0246,6.9874,6.9949,117200.0
2015-02-25 12:30:00,9.39,9.39,9.32,9.32,57600.0,6.9874,6.9874,6.9353,6.9353,57600.0
2015-02-25 12:40:00,9.32,9.34,9.32,9.34,26000.0,6.9353,6.9502,6.9353,6.9502,26000.0
2015-02-25 12:50:00,9.33,9.36,9.33,9.35,34800.0,6.9428,6.9651,6.9428,6.9577,34800.0
2015-02-25 13:00:00,9.35,9.4,9.35,9.37,49600.0,6.9577,6.9949,6.9577,6.9725,49600.0
2015-02-25 13:10:00,9.37,9.43,9.36,9.42,44400.0,6.9725,7.0172,6.9651,7.0098,44400.0
2015-02-25 13:20:00,9.42,9.46,9.41,9.44,68800.0,7.0098,7.0395,7.0023,7.0246,68800.0
2015-02-25 13:30:00,9.44,9.46,9.4,9.43,62000.0,7.0246,7.0395,6.9949,7.0172,62000.0
2015-02-25 13:40:00,9.43,9.43,9.39,9.4,74800.0,7.0172,7.0172,6.9874,6.9949,74800.0
2015-02-25 13:50:00,9.4,9.46,9.4,9.43,108000.0,6.9949,7.0395,6.9949,7.0172,108000.0
2015-02-25 14:00:00,9.43,9.44,9.37,9.38,84800.0,7.0172,7.0246,6.9725,6.98,84800.0
2015-02-25 14:10:00,9.39,9.39,9.33,9.34,162000.0,6.9874,6.9874,6.9428,6.9502,162000.0
2015-02-25 14:20:00,9.33,9.34,9.32,9.32,48400.0,6.9428,6.9502,6.9353,6.9353,48400.0
2015-02-25 14:30:00,9.33,9.34,9.32,9.32,66000.0,6.9428,6.9502,6.9353,6.9353,66000.0
2015-02-25 14:40:00,9.31,9.33,9.31,9.31,31200.0,6.9279,6.9428,6.9279,6.9279,31200.0
2015-02-25 14:50:00,9.31,9.33,9.3,9.31,66000.0,6.9279,6.9428,6.9205,6.9279,66000.0
2015-02-25 15:00:00,9.32,9.33,9.3,9.3,49600.0,6.9353,6.9428,6.9205,6.9205,49600.0
2015-02-25 15:10:00,9.31,9.31,9.3,9.3,64000.0,6.9279,6.9279,6.9205,6.9205,64000.0
2015-02-25 15:20:00,9.3,9.31,9.26,9.26,164400.0,6.9205,6.9279,6.8907,6.8907,164400.0
2015-02-25 15:30:00,9.27,9.27,9.25,9.27,226400.0,6.8981,6.8981,6.8832,6.8981,226400.0
2015-02-25 15:40:00,9.27,9.33,9.27,9.31,220000.0,6.8981,6.9428,6.8981,6.9279,220000.0
2015-02-25 15:50:00,9.32,9.34,9.31,9.32,276800.0,6.9353,6.9502,6.9279,6.9353,276800.0
2015-02-26 09:30:00,9.31,9.37,9.29,9.29,315200.0,6.9279,6.9725,6.913,6.913,315200.0
2015-02-26 09:40:00,9.3,9.31,9.22,9.24,217600.0,6.9205,6.9279,6.8609,6.8758,217600.0
2015-02-26 09:50:00,9.24,9.24,9.21,9.22,134000.0,6.8758,6.8758,6.8535,6.8609,134000.0
2015-02-26 10:00:00,9.22,9.3,9.22,9.29,188400.0,6.8609,6.9205,6.8609,6.913,188400.0
2015-02-26 10:10:00,9.29,9.32,9.28,9.31,113600.0,6.913,6.9353,6.9056,6.9279,113600.0
2015-02-26 10:20:00,9.31,9.31,9.29,9.29,98000.0,6.9279,6.9279,6.913,6.913,98000.0
2015-02-26 10:30:00,9.29,9.3,9.26,9.27,102400.0,6.913,6.9205,6.8907,6.8981,102400.0
2015-02-26 10:40:00,9.26,9.33,9.26,9.31,171200.0,6.8907,6.9428,6.8907,6.9279,171200.0
2015-02-26 10:50:00,9.31,9.31,9.26,9.29,93600.0,6.9279,6.9279,6.8907,6.913,93600.0
2015-02-26 11:00:00,9.29,9.3,9.27,9.29,92000.0,6.913,6.9205,6.8981,6.913,92000.0
2015-02-26 11:10:00,9.29,9.32,9.29,9.31,104000.0,6.913,6.9353,6.913,6.9279,104000.0
2015-02-26 11:20:00,9.31,9.33,9.3,9.31,96000.0,6.9279,6.9428,6.9205,6.9279,96000.0
2015-02-26 11:30:00,9.31,9.31,9.26,9.26,74400.0,6.9279,6.9279,6.8907,6.8907,74400.0
2015-02-26 11:40:00,9.27,9.28,9.25,9.26,50400.0,6.8981,6.9056,6.8832,6.8907,50400.0
2015-02-26 11:50:00,9.26,9.26,9.24,9.26,78800.0,6.8907,6.8907,6.8758,6.8907,78800.0
2015-02-26 12:00:00,9.25,9.26,9.25,9.26,47200.0,6.8832,6.8907,6.8832,6.8907,47200.0
2015-02-26 12:10:00,9.25,9.26,9.24,9.25,50800.0,6.8832,6.8907,6.8758,6.8832,50800.0
2015-02-26 12:20:00,9.24,9.25,9.24,9.24,39200.0,6.8758,6.8832,6.8758,6.8758,39200.0
2015-02-26 12:30:00,9.25,9.25,9.24,9.24,32000.0,6.8832,6.8832,6.8758,6.8758,32000.0
2015-02-26 12:40:00,9.25,9.26,9.24,9.25,62000.0,6.8832,6.8907,6.8758,6.8832,62000.0
2015-02-26 12:50:00,9.25,9.3,9.25,9.29,31200.0,6.8832,6.9205,6.8832,6.913,31200.0
2015-02-26 13:00:00,9.29,9.3,9.28,9.28,46800.0,6.913,6.9205,6.9056,6.9056,46800.0
2015-02-26 13:10:00,9.28,9.29,9.26,9.29,41600.0,6.9056,6.913,6.8907,6.913,41600.0
2015-02-26 13:20:00,9.28,9.29,9.27,9.29,61600.0,6.9056,6.913,6.8981,6.913,61600.0
2015-02-26 13:30:00,9.29,9.31,9.28,9.28,73600.0,6.913,6.9279,6.9056,6.9056,73600.0
2015-02-26 13:40:00,9.28,9.29,9.27,9.28,36000.0,6.9056,6.913,6.8981,6.9056,36000.0
2015-02-26 13:50:00,9.28,9.29,9.27,9.28,26800.0,6.9056,6.913,6.8981,6.9056,26800.0
2015-02-26 14:00:00,9.28,9.28,9.25,9.26,37200.0,6.9056,6.9056,6.8832,6.8907,37200.0
2015-02-26 14:10:00,9.25,9.27,9.25,9.26,28800.0,6.8832,6.8981,6.8832,6.8907,28800.0
2015-02-26 14:20:00,9.26,9.27,9.26,9.26,22000.0,6.8907,6.8981,6.8907,6.8907,22000.0
2015-02-26 14:30:00,9.26,9.27,9.26,9.27,31200.0,6.8907,6.8981,6.8907,6.8981,31200.0
2015-02-26 14:40:00,9.27,9.29,9.27,9.28,55200.0,6.8981,6.913,6.8981,6.9056,55200.0
2015-02-26 14:50:00,9.28,9.29,9.28,9.28,51200.0,6.9056,6.913,6.9056,6.9056,51200.0
2015-02-26 15:00:00,9.28,9.28,9.25,9.27,137200.0,6.9056,6.9056,6.8832,6.8981,137200.0
2015-02-26 15:10:00,9.27,9.28,9.26,9.28,64800.0,6.8981,6.9056,6.8907,6.9056,64800.0
2015-02-26 15:20:00,9.27,9.29,9.27,9.29,81200.0,6.8981,6.913,6.8981,6.913,81200.0
2015-02-26 15:30:00,9.29,9.3,9.28,9.29,134400.0,6.913,6.9205,6.9056,6.913,134400.0
2015-02-26 15:40:00,9.29,9.29,9.27,9.27,153600.0,6.913,6.913,6.8981,6.8981,153600.0
2015-02-26 15:50:00,9.27,9.27,9.26,9.26,212800.0,6.8981,6.8981,6.8907,6.8907,212800.0
2015-02-27 09:30:00,9.28,9.41,9.17,9.24,285600.0,6.9056,7.0023,6.8237,6.8758,285600.0
2015-02-27 09:40:00,9.24,9.3,9.23,9.29,63600.0,6.8758,6.9205,6.8684,6.913,63600.0
2015-02-27 09:50:00,9.29,9.29,9.23,9.24,119200.0,6.913,6.913,6.8684,6.8758,119200.0
2015-02-27 10:00:00,9.24,9.31,9.24,9.29,65600.0,6.8758,6.9279,6.8758,6.913,65600.0
2015-02-27 10:10:00,9.28,9.31,9.22,9.23,117200.0,6.9056,6.9279,6.8609,6.8684,117200.0
2015-02-27 10:20:00,9.24,9.31,9.22,9.3,117600.0,6.8758,6.9279,6.8609,6.9205,117600.0
2015-02-27 10:30:00,9.3,9.32,9.28,9.3,86800.0,6.9205,6.9353,6.9056,6.9205,86800.0
2015-02-27 10:40:00,9.3,9.42,9.29,9.38,260000.0,6.9205,7.0098,6.913,6.98,260000.0
2015-02-27 10:50:00,9.38,9.4,9.36,9.39,190800.0,6.98,6.9949,6.9651,6.9874,190800.0
2015-02-27 11:00:00,9.4,9.43,9.37,9.42,369200.0,6.9949,7.0172,6.9725,7.0098,369200.0
2015-02-27 11:10:00,9.42,9.42,9.36,9.36,65200.0,7.0098,7.0098,6.9651,6.9651,65200.0
2015-02-27 11:20:00,9.36,9.36,9.33,9.33,61200.0,6.9651,6.9651,6.9428,6.9428,61200.0
2015-02-27 11:30:00,9.33,9.34,9.31,9.34,60000.0,6.9428,6.9502,6.9279,6.9502,60000.0
2015-02-27 11:40:00,9.34,9.37,9.34,9.36,42800.0,6.9502,6.9725,6.9502,6.9651,42800.0
2015-02-27 11:50:00,9.36,9.36,9.33,9.34,48800.0,6.9651,6.9651,6.9428,6.9502,48800.0
2015-02-27 12:00:00,9.34,9.34,9.31,9.31,71200.0,6.9502,6.9502,6.9279,6.9279,71200.0
2015-02-27 12:10:00,9.31,9.31,9.3,9.31,35200.0,6.9279,6.9279,6.9205,6.9279,35200.0
2015-02-27 12:20:00,9.31,9.32,9.31,9.32,24000.0,6.9279,6.9353,6.9279,6.9353,24000.0
2015-02-27 12:30:00,9.32,9.32,9.28,9.3,73600.0,6.9353,6.9353,6.9056,6.9205,73600.0
2015-02-27 12:40:00,9.3,9.3,9.29,9.29,34400.0,6.9205,6.9205,6.913,6.913,34400.0
2015-02-27 12:50:00,9.3,9.31,9.28,9.29,70000.0,6.9205,6.9279,6.9056,6.913,70000.0
2015-02-27 13:00:00,9.28,9.31,9.27,9.31,59600.0,6.9056,6.9279,6.8981,6.9279,59600.0
2015-02-27 13:10:00,9.31,9.31,9.28,9.28,24400.0,6.9279,6.9279,6.9056,6.9056,24400.0
2015-02-27 13:20:00,9.29,9.31,9.27,9.28,101600.0,6.913,6.9279,6.8981,6.9056,101600.0
2015-02-27 13:30:00,9.28,9.28,9.25,9.26,111600.0,6.9056,6.9056,6.8832,6.8907,111600.0
2015-02-27 13:40:00,9.27,9.27,9.24,9.25,76000.0,6.8981,6.8981,6.8758,6.8832,76000.0
2015-02-27 13:50:00,9.25,9.27,9.22,9.24,143600.0,6.8832,6.8981,6.8609,6.8758,143600.0
2015-02-27 14:00:00,9.24,9.26,9.22,9.24,162000.0,6.8758,6.8907,6.8609,6.8758,162000.0
2015-02-27 14:10:00,9.24,9.25,9.23,9.24,56800.0,6.8758,6.8832,6.8684,6.8758,56800.0
2015-02-27 14:20:00,9.24,9.27,9.24,9.27,32800.0,6.8758,6.8981,6.8758,6.8981,32800.0
2015-02-27 14:30:00,9.27,9.27,9.23,9.24,90000.0,6.8981,6.8981,6.8684,6.8758,90000.0
2015-02-27 14:40:00,9.24,9.26,9.22,9.26,65600.0,6.8758,6.8907,6.8609,6.8907,65600.0
2015-02-27 14:50:00,9.26,9.26,9.24,9.25,74800.0,6.8907,6.8907,6.8758,6.8832,74800.0
2015-02-27 15:00:00,9.25,9.26,9.24,9.25,85200.0,6.8832,6.8907,6.8758,6.8832,85200.0
2015-02-27 15:10:00,9.25,9.25,9.21,9.22,128400.0,6.8832,6.8832,6.8535,6.8609,128400.0
2015-02-27 15:20:00,9.22,9.22,9.21,9.21,167200.0,6.8609,6.8609,6.8535,6.8535,167200.0
2015-02-27 15:30:00,9.21,9.28,9.21,9.27,246800.0,6.8535,6.9056,6.8535,6.8981,246800.0
2015-02-27 15:40:00,9.27,9.27,9.24,9.25,199200.0,6.8981,6.8981,6.8758,6.8832,199200.0
2015-02-27 15:50:00,9.25,9.26,9.24,9.24,284000.0,6.8832,6.8907,6.8758,6.8758,284000.0
2015-03-02 09:30:00,9.6,9.72,9.45,9.51,1022400.0,7.1437,7.233,7.0321,7.0767,1022400.0
2015-03-02 09:40:00,9.51,9.54,9.46,9.51,370000.0,7.0767,7.099,7.0395,7.0767,370000.0
2015-03-02 09:50:00,9.51,9.54,9.46,9.5,472800.0,7.0767,7.099,7.0395,7.0693,472800.0
2015-03-02 10:00:00,9.5,9.52,9.49,9.49,430400.0,7.0693,7.0842,7.0618,7.0618,430400.0
2015-03-02 10:10:00,9.49,9.52,9.48,9.51,240800.0,7.0618,7.0842,7.0544,7.0767,240800.0
2015-03-02 10:20:00,9.51,9.58,9.51,9.52,268000.0,7.0767,7.1288,7.0767,7.0842,268000.0
2015-03-02 10:30:00,9.51,9.53,9.51,9.52,143200.0,7.0767,7.0916,7.0767,7.0842,143200.0
2015-03-02 10:40:00,9.52,9.58,9.51,9.56,246000.0,7.0842,7.1288,7.0767,7.1139,246000.0
2015-03-02 10:50:00,9.57,9.58,9.55,9.56,195600.0,7.1214,7.1288,7.1065,7.1139,195600.0
2015-03-02 11:00:00,9.56,9.58,9.54,9.55,137200.0,7.1139,7.1288,7.099,7.1065,137200.0
2015-03-02 11:10:00,9.54,9.55,9.53,9.54,124400.0,7.099,7.1065,7.0916,7.099,124400.0
2015-03-02 11:20:00,9.54,9.58,9.54,9.55,122800.0,7.099,7.1288,7.099,7.1065,122800.0
2015-03-02 11:30:00,9.55,9.57,9.55,9.57,115200.0,7.1065,7.1214,7.1065,7.1214,115200.0
2015-03-02 11:40:00,9.57,9.58,9.55,9.55,82800.0,7.1214,7.1288,7.1065,7.1065,82800.0
2015-03-02 11:50:00,9.56,9.56,9.55,9.55,76800.0,7.1139,7.1139,7.1065,7.1065,76800.0
2015-03-02 12:00:00,9.56,9.6,9.55,9.57,253600.0,7.1139,7.1437,7.1065,7.1214,253600.0
2015-03-02 12:10:00,9.57,9.58,9.56,9.57,115200.0,7.1214,7.1288,7.1139,7.1214,115200.0
2015-03-02 12:20:00,9.56,9.59,9.56,9.58,76400.0,7.1139,7.1363,7.1139,7.1288,76400.0
2015-03-02 12:30:00,9.58,9.59,9.58,9.58,128800.0,7.1288,7.1363,7.1288,7.1288,128800.0
2015-03-02 12:40:00,9.58,9.58,9.55,9.57,149600.0,7.1288,7.1288,7.1065,7.1214,149600.0
2015-03-02 12:50:00,9.57,9.63,9.56,9.59,173200.0,7.1214,7.166,7.1139,7.1363,173200.0
2015-03-02 13:00:00,9.59,9.61,9.58,9.59,240000.0,7.1363,7.1511,7.1288,7.1363,240000.0
2015-03-02 13:10:00,9.59,9.59,9.51,9.55,648000.0,7.1363,7.1363,7.0767,7.1065,648000.0
2015-03-02 13:20:00,9.55,9.6,9.55,9.6,107200.0,7.1065,7.1437,7.1065,7.1437,107200.0
2015-03-02 13:30:00,9.59,9.59,9.55,9.55,81200.0,7.1363,7.1363,7.1065,7.1065,81200.0
2015-03-02 13:40:00,9.55,9.6,9.55,9.57,73600.0,7.1065,7.1437,7.1065,7.1214,73600.0
2015-03-02 13:50:00,9.56,9.58,9.56,9.57,71200.0,7.1139,7.1288,7.1139,7.1214,71200.0
2015-03-02 14:00:00,9.57,9.6,9.56,9.6,126000.0,7.1214,7.1437,7.1139,7.1437,126000.0
2015-03-02 14:10:00,9.6,9.6,9.57,9.59,108400.0,7.1437,7.1437,7.1214,7.1363,108400.0
2015-03-02 14:20:00,9.59,9.61,9.59,9.59,115600.0,7.1363,7.1511,7.1363,7.1363,115600.0
2015-03-02 14:30:00,9.59,9.61,9.59,9.61,82000.0,7.1363,7.1511,7.1363,7.1511,82000.0
2015-03-02 14:40:00,9.61,9.61,9.58,9.6,104400.0,7.1511,7.1511,7.1288,7.1437,104400.0
2015-03-02 14:50:00,9.6,9.62,9.6,9.61,80000.0,7.1437,7.1586,7.1437,7.1511,80000.0
2015-03-02 15:00:00,9.61,9.63,9.61,9.62,182800.0,7.1511,7.166,7.1511,7.1586,182800.0
2015-03-02 15:10:00,9.62,9.65,9.61,9.63,144800.0,7.1586,7.1809,7.1511,7.166,144800.0
2015-03-02 15:20:00,9.63,9.65,9.63,9.65,196400.0,7.166,7.1809,7.166,7.1809,196400.0
2015-03-02 15:30:00,9.65,9.68,9.64,9.66,201200.0,7.1809,7.2032,7.1735,7.1883,201200.0
2015-03-02 15:40:00,9.66,9.69,9.66,9.68,336400.0,7.1883,7.2107,7.1883,7.2032,336400.0
2015-03-02 15:50:00,9.68,9.69,9.65,9.66,524000.0,7.2032,7.2107,7.1809,7.1883,524000.0
2015-03-03 09:30:00,9.74,9.78,9.71,9.76,230400.0,7.2479,7.2776,7.2256,7.2628,230400.0
2015-03-03 09:40:00,9.76,9.78,9.72,9.75,144800.0,7.2628,7.2776,7.233,7.2553,144800.0
2015-03-03 09:50:00,9.74,9.74,9.68,9.73,87200.0,7.2479,7.2479,7.2032,7.2404,87200.0
2015-03-03 10:00:00,9.73,9.75,9.71,9.71,48000.0,7.2404,7.2553,7.2256,7.2256,48000.0
2015-03-03 10:10:00,9.71,9.76,9.7,9.74,138800.0,7.2256,7.2628,7.2181,7.2479,138800.0
2015-03-03 10:20:00,9.74,9.76,9.73,9.76,225200.0,7.2479,7.2628,7.2404,7.2628,225200.0
2015-03-03 10:30:00,9.76,9.81,9.74,9.78,194400.0,7.2628,7.3,7.2479,7.2776,194400.0
2015-03-03 10:40:00,9.77,9.77,9.73,9.74,90800.0,7.2702,7.2702,7.2404,7.2479,90800.0
2015-03-03 10:50:00,9.74,9.75,9.71,9.71,95200.0,7.2479,7.2553,7.2256,7.2256,95200.0
2015-03-03 11:00:00,9.71,9.71,9.69,9.7,103600.0,7.2256,7.2256,7.2107,7.2181,103600.0
2015-03-03 11:10:00,9.7,9.74,9.69,9.73,79600.0,7.2181,7.2479,7.2107,7.2404,79600.0
2015-03-03 11:20:00,9.74,9.75,9.73,9.74,60800.0,7.2479,7.2553,7.2404,7.2479,60800.0
2015-03-03 11:30:00,9.74,9.74,9.71,9.72,68800.0,7.2479,7.2479,7.2256,7.233,68800.0
2015-03-03 11:40:00,9.72,9.72,9.7,9.7,69600.0,7.233,7.233,7.2181,7.2181,69600.0
2015-03-03 11:50:00,9.71,9.73,9.71,9.73,33600.0,7.2256,7.2404,7.2256,7.2404,33600.0
2015-03-03 12:00:00,9.73,9.73,9.71,9.71,39200.0,7.2404,7.2404,7.2256,7.2256,39200.0
2015-03-03 12:10:00,9.71,9.72,9.71,9.72,66800.0,7.2256,7.233,7.2256,7.233,66800.0
2015-03-03 12:20:00,9.72,9.75,9.71,9.72,136000.0,7.233,7.2553,7.2256,7.233,136000.0
2015-03-03 12:30:00,9.72,9.76,9.71,9.75,65600.0,7.233,7.2628,7.2256,7.2553,65600.0
2015-03-03 12:40:00,9.74,9.78,9.74,9.77,97600.0,7.2479,7.2776,7.2479,7.2702,97600.0
2015-03-03 12:50:00,9.77,9.79,9.76,9.78,66800.0,7.2702,7.2851,7.2628,7.2776,66800.0
2015-03-03 13:00:00,9.78,9.78,9.7,9.7,244800.0,7.2776,7.2776,7.2181,7.2181,244800.0
2015-03-03 13:10:00,9.7,9.75,9.7,9.71,52800.0,7.2181,7.2553,7.2181,7.2256,52800.0
2015-03-03 13:20:00,9.71,9.76,9.71,9.72,89600.0,7.2256,7.2628,7.2256,7.233,89600.0
2015-03-03 13:30:00,9.72,9.74,9.71,9.74,40400.0,7.233,7.2479,7.2256,7.2479,40400.0
2015-03-03 13:40:00,9.74,9.74,9.68,9.7,120000.0,7.2479,7.2479,7.2032,7.2181,120000.0
2015-03-03 13:50:00,9.7,9.7,9.67,9.68,72000.0,7.2181,7.2181,7.1958,7.2032,72000.0
2015-03-03 14:00:00,9.68,9.68,9.65,9.66,60400.0,7.2032,7.2032,7.1809,7.1883,60400.0
2015-03-03 14:10:00,9.65,9.66,9.64,9.65,63600.0,7.1809,7.1883,7.1735,7.1809,63600.0
2015-03-03 14:20:00,9.65,9.65,9.63,9.65,62000.0,7.1809,7.1809,7.166,7.1809,62000.0
2015-03-03 14:30:00,9.65,9.69,9.65,9.68,70800.0,7.1809,7.2107,7.1809,7.2032,70800.0
2015-03-03 14:40:00,9.68,9.69,9.65,9.66,57200.0,7.2032,7.2107,7.1809,7.1883,57200.0
2015-03-03 14:50:00,9.66,9.67,9.65,9.67,66800.0,7.1883,7.1958,7.1809,7.1958,66800.0
2015-03-03 15:00:00,9.67,9.68,9.65,9.67,53600.0,7.1958,7.2032,7.1809,7.1958,53600.0
2015-03-03 15:10:00,9.66,9.68,9.65,9.67,67200.0,7.1883,7.2032,7.1809,7.1958,67200.0
2015-03-03 15:20:00,9.67,9.69,9.66,9.67,80400.0,7.1958,7.2107,7.1883,7.1958,80400.0
2015-03-03 15:30:00,9.67,9.69,9.67,9.67,116400.0,7.1958,7.2107,7.1958,7.1958,116400.0
2015-03-03 15:40:00,9.67,9.69,9.66,9.68,216800.0,7.1958,7.2107,7.1883,7.2032,216800.0
2015-03-03 15:50:00,9.68,9.68,9.67,9.67,298000.0,7.2032,7.2032,7.1958,7.1958,298000.0
2015-03-04 09:30:00,9.8,9.81,9.68,9.69,253600.0,7.2925,7.3,7.2032,7.2107,253600.0
2015-03-04 09:40:00,9.69,9.79,9.69,9.79,160000.0,7.2107,7.2851,7.2107,7.2851,160000.0
2015-03-04 09:50:00,9.79,9.82,9.75,9.8,186400.0,7.2851,7.3074,7.2553,7.2925,186400.0
2015-03-04 10:00:00,9.79,9.86,9.77,9.84,219600.0,7.2851,7.3372,7.2702,7.3223,219600.0
2015-03-04 10:10:00,9.84,9.9,9.84,9.89,249600.0,7.3223,7.3669,7.3223,7.3595,249600.0
2015-03-04 10:20:00,9.89,9.9,9.86,9.87,265600.0,7.3595,7.3669,7.3372,7.3446,265600.0
2015-03-04 10:30:00,9.87,9.89,9.86,9.88,91200.0,7.3446,7.3595,7.3372,7.3521,91200.0
2015-03-04 10:40:00,9.88,9.89,9.85,9.85,82400.0,7.3521,7.3595,7.3297,7.3297,82400.0
2015-03-04 10:50:00,9.86,9.87,9.82,9.83,90000.0,7.3372,7.3446,7.3074,7.3148,90000.0
2015-03-04 11:00:00,9.82,9.84,9.81,9.83,100000.0,7.3074,7.3223,7.3,7.3148,100000.0
2015-03-04 11:10:00,9.83,9.87,9.83,9.86,78800.0,7.3148,7.3446,7.3148,7.3372,78800.0
2015-03-04 11:20:00,9.86,9.86,9.81,9.84,116400.0,7.3372,7.3372,7.3,7.3223,116400.0
2015-03-04 11:30:00,9.84,9.85,9.83,9.84,74400.0,7.3223,7.3297,7.3148,7.3223,74400.0
2015-03-04 11:40:00,9.84,9.85,9.84,9.85,105600.0,7.3223,7.3297,7.3223,7.3297,105600.0
2015-03-04 11:50:00,9.85,9.89,9.84,9.89,95600.0,7.3297,7.3595,7.3223,7.3595,95600.0
2015-03-04 12:00:00,9.89,9.97,9.89,9.95,200000.0,7.3595,7.419,7.3595,7.4041,200000.0
2015-03-04 12:10:00,9.95,9.99,9.95,9.98,161600.0,7.4041,7.4339,7.4041,7.4265,161600.0
2015-03-04 12:20:00,9.98,9.99,9.95,9.96,135200.0,7.4265,7.4339,7.4041,7.4116,135200.0
2015-03-04 12:30:00,9.96,10.0,9.96,10.0,186800.0,7.4116,7.4413,7.4116,7.4413,186800.0
2015-03-04 12:40:00,10.0,10.05,10.0,10.05,133600.0,7.4413,7.4786,7.4413,7.4786,133600.0
2015-03-04 12:50:00,10.04,10.05,10.02,10.05,71600.0,7.4711,7.4786,7.4562,7.4786,71600.0
2015-03-04 13:00:00,10.05,10.06,10.02,10.02,110800.0,7.4786,7.486,7.4562,7.4562,110800.0
2015-03-04 13:10:00,10.02,10.06,10.01,10.04,344000.0,7.4562,7.486,7.4488,7.4711,344000.0
2015-03-04 13:20:00,10.04,10.11,10.01,10.01,219200.0,7.4711,7.5232,7.4488,7.4488,219200.0
2015-03-04 13:30:00,10.02,10.02,9.95,9.95,82400.0,7.4562,7.4562,7.4041,7.4041,82400.0
2015-03-04 13:40:00,9.95,9.97,9.93,9.94,76800.0,7.4041,7.419,7.3893,7.3967,76800.0
2015-03-04 13:50:00,9.94,9.95,9.93,9.94,112000.0,7.3967,7.4041,7.3893,7.3967,112000.0
2015-03-04 14:00:00,9.93,9.99,9.93,9.99,149600.0,7.3893,7.4339,7.3893,7.4339,149600.0
2015-03-04 14:10:00,9.99,9.99,9.96,9.97,132400.0,7.4339,7.4339,7.4116,7.419,132400.0
2015-03-04 14:20:00,9.97,10.02,9.97,10.0,162400.0,7.419,7.4562,7.419,7.4413,162400.0
2015-03-04 14:30:00,10.01,10.03,10.0,10.02,71600.0,7.4488,7.4637,7.4413,7.4562,71600.0
2015-03-04 14:40:00,10.02,10.04,10.02,10.04,70000.0,7.4562,7.4711,7.4562,7.4711,70000.0
2015-03-04 14:50:00,10.04,10.07,10.04,10.06,121200.0,7.4711,7.4934,7.4711,7.486,121200.0
2015-03-04 15:00:00,10.06,10.07,10.02,10.03,171200.0,7.486,7.4934,7.4562,7.4637,171200.0
2015-03-04 15:10:00,10.03,10.06,10.03,10.04,136000.0,7.4637,7.486,7.4637,7.4711,136000.0
2015-03-04 15:20:00,10.04,10.07,10.04,10.05,159200.0,7.4711,7.4934,7.4711,7.4786,159200.0
2015-03-04 15:30:00,10.05,10.06,10.03,10.04,265200.0,7.4786,7.486,7.4637,7.4711,265200.0
2015-03-04 15:40:00,10.04,10.05,10.0,10.02,441200.0,7.4711,7.4786,7.4413,7.4562,441200.0
2015-03-04 15:50:00,10.02,10.02,10.0,10.01,786800.0,7.4562,7.4562,7.4413,7.4488,786800.0
2015-03-05 09:30:00,9.99,10.14,9.88,9.95,285200.0,7.4339,7.5455,7.3521,7.4041,285200.0
2015-03-05 09:40:00,9.95,10.08,9.94,10.03,221200.0,7.4041,7.5009,7.3967,7.4637,221200.0
2015-03-05 09:50:00,10.04,10.06,9.98,10.0,184000.0,7.4711,7.486,7.4265,7.4413,184000.0
2015-03-05 10:00:00,10.01,10.04,9.95,9.99,133600.0,7.4488,7.4711,7.4041,7.4339,133600.0
2015-03-05 10:10:00,9.99,10.01,9.93,9.93,138800.0,7.4339,7.4488,7.3893,7.3893,138800.0
2015-03-05 10:20:00,9.93,9.95,9.91,9.93,82000.0,7.3893,7.4041,7.3744,7.3893,82000.0
2015-03-05 10:30:00,9.93,9.97,9.93,9.95,58000.0,7.3893,7.419,7.3893,7.4041,58000.0
2015-03-05 10:40:00,9.95,9.96,9.95,9.96,66400.0,7.4041,7.4116,7.4041,7.4116,66400.0
2015-03-05 10:50:00,9.96,9.96,9.93,9.93,106400.0,7.4116,7.4116,7.3893,7.3893,106400.0
2015-03-05 11:00:00,9.93,9.94,9.92,9.92,94000.0,7.3893,7.3967,7.3818,7.3818,94000.0
2015-03-05 11:10:00,9.92,9.95,9.91,9.94,197600.0,7.3818,7.4041,7.3744,7.3967,197600.0
2015-03-05 11:20:00,9.94,9.96,9.93,9.94,66000.0,7.3967,7.4116,7.3893,7.3967,66000.0
2015-03-05 11:30:00,9.94,10.0,9.94,10.0,80400.0,7.3967,7.4413,7.3967,7.4413,80400.0
2015-03-05 11:40:00,10.0,10.02,10.0,10.0,59600.0,7.4413,7.4562,7.4413,7.4413,59600.0
2015-03-05 11:50:00,10.0,10.05,10.0,10.05,158400.0,7.4413,7.4786,7.4413,7.4786,158400.0
2015-03-05 12:00:00,10.04,10.06,10.04,10.06,46400.0,7.4711,7.486,7.4711,7.486,46400.0
2015-03-05 12:10:00,10.06,10.09,10.06,10.07,72000.0,7.486,7.5083,7.486,7.4934,72000.0
2015-03-05 12:20:00,10.07,10.08,10.06,10.08,73600.0,7.4934,7.5009,7.486,7.5009,73600.0
2015-03-05 12:30:00,10.08,10.09,10.08,10.09,90000.0,7.5009,7.5083,7.5009,7.5083,90000.0
2015-03-05 12:40:00,10.09,10.09,10.06,10.07,45200.0,7.5083,7.5083,7.486,7.4934,45200.0
2015-03-05 12:50:00,10.07,10.07,10.01,10.03,103200.0,7.4934,7.4934,7.4488,7.4637,103200.0
2015-03-05 13:00:00,10.03,10.06,10.02,10.06,48800.0,7.4637,7.486,7.4562,7.486,48800.0
2015-03-05 13:10:00,10.06,10.06,10.04,10.05,28000.0,7.486,7.486,7.4711,7.4786,28000.0
2015-03-05 13:20:00,10.05,10.07,10.05,10.06,65600.0,7.4786,7.4934,7.4786,7.486,65600.0
2015-03-05 13:30:00,10.07,10.08,10.06,10.06,55200.0,7.4934,7.5009,7.486,7.486,55200.0
2015-03-05 13:40:00,10.06,10.07,10.06,10.07,98000.0,7.486,7.4934,7.486,7.4934,98000.0
2015-03-05 13:50:00,10.07,10.07,10.05,10.06,34800.0,7.4934,7.4934,7.4786,7.486,34800.0
2015-03-05 14:00:00,10.06,10.07,10.05,10.05,126000.0,7.486,7.4934,7.4786,7.4786,126000.0
2015-03-05 14:10:00,10.06,10.06,10.02,10.04,145200.0,7.486,7.486,7.4562,7.4711,145200.0
2015-03-05 14:20:00,10.04,10.04,10.01,10.02,67600.0,7.4711,7.4711,7.4488,7.4562,67600.0
2015-03-05 14:30:00,10.02,10.04,10.02,10.03,34000.0,7.4562,7.4711,7.4562,7.4637,34000.0
2015-03-05 14:40:00,10.03,10.04,10.01,10.02,70400.0,7.4637,7.4711,7.4488,7.4562,70400.0
2015-03-05 14:50:00,10.02,10.03,10.02,10.02,90400.0,7.4562,7.4637,7.4562,7.4562,90400.0
2015-03-05 15:00:00,10.02,10.02,10.0,10.0,60400.0,7.4562,7.4562,7.4413,7.4413,60400.0
2015-03-05 15:10:00,10.0,10.01,9.99,9.99,66000.0,7.4413,7.4488,7.4339,7.4339,66000.0
2015-03-05 15:20:00,10.0,10.01,9.99,10.01,79200.0,7.4413,7.4488,7.4339,7.4488,79200.0
2015-03-05 15:30:00,10.01,10.01,9.99,10.0,92800.0,7.4488,7.4488,7.4339,7.4413,92800.0
2015-03-05 15:40:00,10.0,10.0,9.99,9.99,154000.0,7.4413,7.4413,7.4339,7.4339,154000.0
2015-03-05 15:50:00,10.0,10.01,9.99,9.99,294800.0,7.4413,7.4488,7.4339,7.4339,294800.0
2015-03-06 09:30:00,9.96,10.11,9.96,10.11,181600.0,7.4116,7.5232,7.4116,7.5232,181600.0
2015-03-06 09:40:00,10.11,10.15,10.09,10.09,101600.0,7.5232,7.553,7.5083,7.5083,101600.0
2015-03-06 09:50:00,10.09,10.09,10.03,10.04,61600.0,7.5083,7.5083,7.4637,7.4711,61600.0
2015-03-06 10:00:00,10.04,10.06,10.03,10.06,48000.0,7.4711,7.486,7.4637,7.486,48000.0
2015-03-06 10:10:00,10.06,10.07,10.04,10.07,160000.0,7.486,7.4934,7.4711,7.4934,160000.0
2015-03-06 10:20:00,10.07,10.1,10.07,10.1,145200.0,7.4934,7.5158,7.4934,7.5158,145200.0
2015-03-06 10:30:00,10.1,10.11,10.09,10.09,115600.0,7.5158,7.5232,7.5083,7.5083,115600.0
2015-03-06 10:40:00,10.09,10.11,10.09,10.1,104000.0,7.5083,7.5232,7.5083,7.5158,104000.0
2015-03-06 10:50:00,10.1,10.11,10.08,10.09,97200.0,7.5158,7.5232,7.5009,7.5083,97200.0
2015-03-06 11:00:00,10.09,10.1,10.08,10.08,66400.0,7.5083,7.5158,7.5009,7.5009,66400.0
2015-03-06 11:10:00,10.08,10.09,10.08,10.08,84400.0,7.5009,7.5083,7.5009,7.5009,84400.0
2015-03-06 11:20:00,10.08,10.09,10.06,10.07,85200.0,7.5009,7.5083,7.486,7.4934,85200.0
2015-03-06 11:30:00,10.07,10.08,10.05,10.08,66400.0,7.4934,7.5009,7.4786,7.5009,66400.0
2015-03-06 11:40:00,10.08,10.08,10.05,10.05,70000.0,7.5009,7.5009,7.4786,7.4786,70000.0
2015-03-06 11:50:00,10.05,10.06,10.04,10.04,49600.0,7.4786,7.486,7.4711,7.4711,49600.0
2015-03-06 12:00:00,10.04,10.06,10.04,10.05,82000.0,7.4711,7.486,7.4711,7.4786,82000.0
2015-03-06 12:10:00,10.05,10.06,10.04,10.04,93600.0,7.4786,7.486,7.4711,7.4711,93600.0
2015-03-06 12:20:00,10.04,10.05,10.04,10.05,86400.0,7.4711,7.4786,7.4711,7.4786,86400.0
2015-03-06 12:30:00,10.05,10.06,10.04,10.06,56800.0,7.4786,7.486,7.4711,7.486,56800.0
2015-03-06 12:40:00,10.05,10.07,10.05,10.06,107600.0,7.4786,7.4934,7.4786,7.486,107600.0
2015-03-06 12:50:00,10.06,10.06,10.03,10.04,48400.0,7.486,7.486,7.4637,7.4711,48400.0
2015-03-06 13:00:00,10.04,10.06,10.04,10.05,95200.0,7.4711,7.486,7.4711,7.4786,95200.0
2015-03-06 13:10:00,10.05,10.05,10.03,10.04,71200.0,7.4786,7.4786,7.4637,7.4711,71200.0
2015-03-06 13:20:00,10.04,10.06,10.03,10.06,136000.0,7.4711,7.486,7.4637,7.486,136000.0
2015-03-06 13:30:00,10.06,10.06,10.03,10.03,66000.0,7.486,7.486,7.4637,7.4637,66000.0
2015-03-06 13:40:00,10.04,10.05,10.03,10.04,117600.0,7.4711,7.4786,7.4637,7.4711,117600.0
2015-03-06 13:50:00,10.04,10.05,10.04,10.04,39200.0,7.4711,7.4786,7.4711,7.4711,39200.0
2015-03-06 14:00:00,10.04,10.05,10.04,10.05,36400.0,7.4711,7.4786,7.4711,7.4786,36400.0
2015-03-06 14:10:00,10.05,10.06,10.05,10.05,90800.0,7.4786,7.486,7.4786,7.4786,90800.0
2015-03-06 14:20:00,10.05,10.05,10.03,10.04,43200.0,7.4786,7.4786,7.4637,7.4711,43200.0
2015-03-06 14:30:00,10.04,10.05,10.03,10.03,60000.0,7.4711,7.4786,7.4637,7.4637,60000.0
2015-03-06 14:40:00,10.04,10.05,10.03,10.05,68400.0,7.4711,7.4786,7.4637,7.4786,68400.0
2015-03-06 14:50:00,10.05,10.05,10.04,10.04,70000.0,7.4786,7.4786,7.4711,7.4711,70000.0
2015-03-06 15:00:00,10.04,10.06,10.04,10.05,148000.0,7.4711,7.486,7.4711,7.4786,148000.0
2015-03-06 15:10:00,10.05,10.05,10.04,10.05,123200.0,7.4786,7.4786,7.4711,7.4786,123200.0
2015-03-06 15:20:00,10.05,10.05,10.04,10.04,114800.0,7.4786,7.4786,7.4711,7.4711,114800.0
2015-03-06 15:30:00,10.04,10.05,10.04,10.04,114800.0,7.4711,7.4786,7.4711,7.4711,114800.0
2015-03-06 15:40:00,10.05,10.05,10.03,10.04,160400.0,7.4786,7.4786,7.4637,7.4711,160400.0
2015-03-06 15:50:00,10.05,10.05,10.04,10.05,527200.0,7.4786,7.4786,7.4711,7.4786,527200.0
2015-03-09 09:30:00,10.03,10.04,9.95,10.01,233200.0,7.4637,7.4711,7.4041,7.4488,233200.0
2015-03-09 09:40:00,10.0,10.03,9.97,10.03,123200.0,7.4413,7.4637,7.419,7.4637,123200.0
2015-03-09 09:50:00,10.03,10.05,10.02,10.04,208400.0,7.4637,7.4786,7.4562,7.4711,208400.0
2015-03-09 10:00:00,10.04,10.07,10.04,10.06,245200.0,7.4711,7.4934,7.4711,7.486,245200.0
2015-03-09 10:10:00,10.06,10.11,10.05,10.11,120800.0,7.486,7.5232,7.4786,7.5232,120800.0
2015-03-09 10:20:00,10.1,10.15,10.1,10.15,173200.0,7.5158,7.553,7.5158,7.553,173200.0
2015-03-09 10:30:00,10.15,10.19,10.14,10.18,138800.0,7.553,7.5827,7.5455,7.5753,138800.0
2015-03-09 10:40:00,10.18,10.25,10.18,10.22,146000.0,7.5753,7.6274,7.5753,7.6051,146000.0
2015-03-09 10:50:00,10.22,10.24,10.21,10.24,149600.0,7.6051,7.6199,7.5976,7.6199,149600.0
2015-03-09 11:00:00,10.24,10.3,10.24,10.29,288800.0,7.6199,7.6646,7.6199,7.6571,288800.0
2015-03-09 11:10:00,10.29,10.35,10.29,10.34,251600.0,7.6571,7.7018,7.6571,7.6944,251600.0
2015-03-09 11:20:00,10.34,10.37,10.32,10.35,162400.0,7.6944,7.7167,7.6795,7.7018,162400.0
2015-03-09 11:30:00,10.35,10.35,10.28,10.29,112400.0,7.7018,7.7018,7.6497,7.6571,112400.0
2015-03-09 11:40:00,10.29,10.33,10.28,10.32,142400.0,7.6571,7.6869,7.6497,7.6795,142400.0
2015-03-09 11:50:00,10.32,10.33,10.24,10.24,234800.0,7.6795,7.6869,7.6199,7.6199,234800.0
2015-03-09 12:00:00,10.24,10.24,10.22,10.22,128400.0,7.6199,7.6199,7.6051,7.6051,128400.0
2015-03-09 12:10:00,10.22,10.22,10.2,10.2,130800.0,7.6051,7.6051,7.5902,7.5902,130800.0
2015-03-09 12:20:00,10.21,10.24,10.2,10.24,132400.0,7.5976,7.6199,7.5902,7.6199,132400.0
2015-03-09 12:30:00,10.24,10.26,10.24,10.24,121600.0,7.6199,7.6348,7.6199,7.6199,121600.0
2015-03-09 12:40:00,10.24,10.25,10.24,10.25,88400.0,7.6199,7.6274,7.6199,7.6274,88400.0
2015-03-09 12:50:00,10.25,10.29,10.25,10.29,164000.0,7.6274,7.6571,7.6274,7.6571,164000.0
2015-03-09 13:00:00,10.29,10.32,10.28,10.32,73600.0,7.6571,7.6795,7.6497,7.6795,73600.0
2015-03-09 13:10:00,10.32,10.33,10.27,10.29,117600.0,7.6795,7.6869,7.6423,7.6571,117600.0
2015-03-09 13:20:00,10.29,10.31,10.28,10.3,73600.0,7.6571,7.672,7.6497,7.6646,73600.0
2015-03-09 13:30:00,10.3,10.31,10.28,10.29,49200.0,7.6646,7.672,7.6497,7.6571,49200.0
2015-03-09 13:40:00,10.29,10.29,10.26,10.27,51200.0,7.6571,7.6571,7.6348,7.6423,51200.0
2015-03-09 13:50:00,10.27,10.28,10.26,10.28,30800.0,7.6423,7.6497,7.6348,7.6497,30800.0
2015-03-09 14:00:00,10.28,10.29,10.26,10.26,62400.0,7.6497,7.6571,7.6348,7.6348,62400.0
2015-03-09 14:10:00,10.26,10.27,10.25,10.25,36000.0,7.6348,7.6423,7.6274,7.6274,36000.0
2015-03-09 14:20:00,10.25,10.25,10.22,10.23,52000.0,7.6274,7.6274,7.6051,7.6125,52000.0
2015-03-09 14:30:00,10.24,10.24,10.21,10.23,49200.0,7.6199,7.6199,7.5976,7.6125,49200.0
2015-03-09 14:40:00,10.23,10.24,10.23,10.24,58400.0,7.6125,7.6199,7.6125,7.6199,58400.0
2015-03-09 14:50:00,10.24,10.24,10.22,10.23,52400.0,7.6199,7.6199,7.6051,7.6125,52400.0
2015-03-09 15:00:00,10.23,10.23,10.22,10.22,58800.0,7.6125,7.6125,7.6051,7.6051,58800.0
2015-03-09 15:10:00,10.22,10.23,10.2,10.21,89600.0,7.6051,7.6125,7.5902,7.5976,89600.0
2015-03-09 15:20:00,10.21,10.22,10.2,10.21,101200.0,7.5976,7.6051,7.5902,7.5976,101200.0
2015-03-09 15:30:00,10.21,10.23,10.21,10.22,139200.0,7.5976,7.6125,7.5976,7.6051,139200.0
2015-03-09 15:40:00,10.22,10.24,10.22,10.24,181600.0,7.6051,7.6199,7.6051,7.6199,181600.0
2015-03-09 15:50:00,10.24,10.24,10.22,10.22,362000.0,7.6199,7.6199,7.6051,7.6051,362000.0
2015-03-10 09:30:00,10.13,10.19,10.08,10.13,216000.0,7.5381,7.5827,7.5009,7.5381,216000.0
2015-03-10 09:40:00,10.13,10.19,10.11,10.19,241200.0,7.5381,7.5827,7.5232,7.5827,241200.0
2015-03-10 09:50:00,10.18,10.27,10.15,10.2,381200.0,7.5753,7.6423,7.553,7.5902,381200.0
2015-03-10 10:00:00,10.2,10.24,10.2,10.23,121200.0,7.5902,7.6199,7.5902,7.6125,121200.0
2015-03-10 10:10:00,10.22,10.23,10.21,10.21,135200.0,7.6051,7.6125,7.5976,7.5976,135200.0
2015-03-10 10:20:00,10.21,10.22,10.2,10.2,264800.0,7.5976,7.6051,7.5902,7.5902,264800.0
2015-03-10 10:30:00,10.2,10.2,10.14,10.17,200400.0,7.5902,7.5902,7.5455,7.5679,200400.0
2015-03-10 10:40:00,10.17,10.18,10.03,10.09,363200.0,7.5679,7.5753,7.4637,7.5083,363200.0
2015-03-10 10:50:00,10.09,10.15,10.09,10.13,104400.0,7.5083,7.553,7.5083,7.5381,104400.0
2015-03-10 11:00:00,10.12,10.16,10.12,10.15,85200.0,7.5306,7.5604,7.5306,7.553,85200.0
2015-03-10 11:10:00,10.15,10.19,10.15,10.19,59600.0,7.553,7.5827,7.553,7.5827,59600.0
2015-03-10 11:20:00,10.18,10.24,10.18,10.24,127600.0,7.5753,7.6199,7.5753,7.6199,127600.0
2015-03-10 11:30:00,10.24,10.28,10.22,10.24,117600.0,7.6199,7.6497,7.6051,7.6199,117600.0
2015-03-10 11:40:00,10.24,10.24,10.22,10.24,77600.0,7.6199,7.6199,7.6051,7.6199,77600.0
2015-03-10 11:50:00,10.23,10.28,10.22,10.24,127600.0,7.6125,7.6497,7.6051,7.6199,127600.0
2015-03-10 12:00:00,10.25,10.27,10.24,10.26,80000.0,7.6274,7.6423,7.6199,7.6348,80000.0
2015-03-10 12:10:00,10.26,10.29,10.26,10.28,77600.0,7.6348,7.6571,7.6348,7.6497,77600.0
2015-03-10 12:20:00,10.28,10.29,10.26,10.29,72000.0,7.6497,7.6571,7.6348,7.6571,72000.0
2015-03-10 12:30:00,10.28,10.29,10.27,10.29,31600.0,7.6497,7.6571,7.6423,7.6571,31600.0
2015-03-10 12:40:00,10.28,10.29,10.25,10.29,98000.0,7.6497,7.6571,7.6274,7.6571,98000.0
2015-03-10 12:50:00,10.28,10.29,10.27,10.27,65600.0,7.6497,7.6571,7.6423,7.6423,65600.0
2015-03-10 13:00:00,10.27,10.28,10.22,10.22,135200.0,7.6423,7.6497,7.6051,7.6051,135200.0
2015-03-10 13:10:00,10.22,10.25,10.22,10.23,26400.0,7.6051,7.6274,7.6051,7.6125,26400.0
2015-03-10 13:20:00,10.23,10.25,10.22,10.22,40000.0,7.6125,7.6274,7.6051,7.6051,40000.0
2015-03-10 13:30:00,10.22,10.25,10.22,10.24,54000.0,7.6051,7.6274,7.6051,7.6199,54000.0
2015-03-10 13:40:00,10.23,10.24,10.22,10.23,38800.0,7.6125,7.6199,7.6051,7.6125,38800.0
2015-03-10 13:50:00,10.23,10.23,10.21,10.21,60400.0,7.6125,7.6125,7.5976,7.5976,60400.0
2015-03-10 14:00:00,10.21,10.21,10.18,10.19,44400.0,7.5976,7.5976,7.5753,7.5827,44400.0
2015-03-10 14:10:00,10.2,10.2,10.18,10.18,37600.0,7.5902,7.5902,7.5753,7.5753,37600.0
2015-03-10 14:20:00,10.18,10.19,10.16,10.16,50000.0,7.5753,7.5827,7.5604,7.5604,50000.0
2015-03-10 14:30:00,10.16,10.18,10.16,10.17,30400.0,7.5604,7.5753,7.5604,7.5679,30400.0
2015-03-10 14:40:00,10.17,10.19,10.17,10.18,49600.0,7.5679,7.5827,7.5679,7.5753,49600.0
2015-03-10 14:50:00,10.18,10.19,10.17,10.18,260800.0,7.5753,7.5827,7.5679,7.5753,260800.0
2015-03-10 15:00:00,10.18,10.21,10.17,10.21,158400.0,7.5753,7.5976,7.5679,7.5976,158400.0
2015-03-10 15:10:00,10.21,10.21,10.18,10.2,113200.0,7.5976,7.5976,7.5753,7.5902,113200.0
2015-03-10 15:20:00,10.2,10.22,10.19,10.2,73600.0,7.5902,7.6051,7.5827,7.5902,73600.0
2015-03-10 15:30:00,10.2,10.2,10.17,10.18,120800.0,7.5902,7.5902,7.5679,7.5753,120800.0
2015-03-10 15:40:00,10.18,10.18,10.15,10.15,194400.0,7.5753,7.5753,7.553,7.553,194400.0
2015-03-10 15:50:00,10.15,10.18,10.13,10.17,449200.0,7.553,7.5753,7.5381,7.5679,449200.0
2015-03-11 09:30:00,10.33,10.67,10.18,10.19,512000.0,7.6869,7.9399,7.5753,7.5827,512000.0
2015-03-11 09:40:00,10.21,10.29,10.19,10.26,126000.0,7.5976,7.6571,7.5827,7.6348,126000.0
2015-03-11 09:50:00,10.26,10.31,10.21,10.24,244400.0,7.6348,7.672,7.5976,7.6199,244400.0
2015-03-11 10:00:00,10.24,10.26,10.22,10.25,124800.0,7.6199,7.6348,7.6051,7.6274,124800.0
2015-03-11 10:10:00,10.24,10.26,10.13,10.14,197600.0,7.6199,7.6348,7.5381,7.5455,197600.0
2015-03-11 10:20:00,10.13,10.2,10.13,10.17,114400.0,7.5381,7.5902,7.5381,7.5679,114400.0
2015-03-11 10:30:00,10.15,10.16,10.12,10.13,90400.0,7.553,7.5604,7.5306,7.5381,90400.0
2015-03-11 10:40:00,10.13,10.16,10.13,10.13,75200.0,7.5381,7.5604,7.5381,7.5381,75200.0
2015-03-11 10:50:00,10.13,10.17,10.12,10.12,190800.0,7.5381,7.5679,7.5306,7.5306,190800.0
2015-03-11 11:00:00,10.12,10.12,10.09,10.09,109600.0,7.5306,7.5306,7.5083,7.5083,109600.0
2015-03-11 11:10:00,10.09,10.1,10.02,10.03,492800.0,7.5083,7.5158,7.4562,7.4637,492800.0
2015-03-11 11:20:00,10.02,10.04,10.01,10.03,174400.0,7.4562,7.4711,7.4488,7.4637,174400.0
2015-03-11 11:30:00,10.03,10.06,10.03,10.06,92800.0,7.4637,7.486,7.4637,7.486,92800.0
2015-03-11 11:40:00,10.06,10.08,10.06,10.06,64800.0,7.486,7.5009,7.486,7.486,64800.0
2015-03-11 11:50:00,10.06,10.09,10.06,10.09,96400.0,7.486,7.5083,7.486,7.5083,96400.0
2015-03-11 12:00:00,10.08,10.09,10.03,10.05,100800.0,7.5009,7.5083,7.4637,7.4786,100800.0
2015-03-11 12:10:00,10.04,10.04,9.99,9.99,151600.0,7.4711,7.4711,7.4339,7.4339,151600.0
2015-03-11 12:20:00,9.99,10.0,9.93,9.93,244400.0,7.4339,7.4413,7.3893,7.3893,244400.0
2015-03-11 12:30:00,9.92,9.93,9.86,9.87,323600.0,7.3818,7.3893,7.3372,7.3446,323600.0
2015-03-11 12:40:00,9.87,9.95,9.85,9.93,361200.0,7.3446,7.4041,7.3297,7.3893,361200.0
2015-03-11 12:50:00,9.93,9.96,9.91,9.91,104400.0,7.3893,7.4116,7.3744,7.3744,104400.0
2015-03-11 13:00:00,9.91,9.93,9.88,9.88,80800.0,7.3744,7.3893,7.3521,7.3521,80800.0
2015-03-11 13:10:00,9.89,9.93,9.87,9.92,135600.0,7.3595,7.3893,7.3446,7.3818,135600.0
2015-03-11 13:20:00,9.92,9.93,9.87,9.87,82400.0,7.3818,7.3893,7.3446,7.3446,82400.0
2015-03-11 13:30:00,9.87,9.87,9.81,9.82,274800.0,7.3446,7.3446,7.3,7.3074,274800.0
2015-03-11 13:40:00,9.82,9.83,9.79,9.79,160400.0,7.3074,7.3148,7.2851,7.2851,160400.0
2015-03-11 13:50:00,9.79,9.85,9.78,9.78,244000.0,7.2851,7.3297,7.2776,7.2776,244000.0
2015-03-11 14:00:00,9.78,9.84,9.78,9.83,158400.0,7.2776,7.3223,7.2776,7.3148,158400.0
2015-03-11 14:10:00,9.83,9.84,9.81,9.82,48400.0,7.3148,7.3223,7.3,7.3074,48400.0
2015-03-11 14:20:00,9.81,9.83,9.8,9.83,102400.0,7.3,7.3148,7.2925,7.3148,102400.0
2015-03-11 14:30:00,9.83,9.88,9.83,9.87,110400.0,7.3148,7.3521,7.3148,7.3446,110400.0
2015-03-11 14:40:00,9.87,9.88,9.84,9.85,151200.0,7.3446,7.3521,7.3223,7.3297,151200.0
2015-03-11 14:50:00,9.85,9.89,9.85,9.89,98800.0,7.3297,7.3595,7.3297,7.3595,98800.0
2015-03-11 15:00:00,9.88,9.91,9.86,9.88,105600.0,7.3521,7.3744,7.3372,7.3521,105600.0
2015-03-11 15:10:00,9.88,9.89,9.86,9.89,88400.0,7.3521,7.3595,7.3372,7.3595,88400.0
2015-03-11 15:20:00,9.89,9.92,9.88,9.91,133600.0,7.3595,7.3818,7.3521,7.3744,133600.0
2015-03-11 15:30:00,9.9,9.9,9.88,9.88,150800.0,7.3669,7.3669,7.3521,7.3521,150800.0
2015-03-11 15:40:00,9.88,9.89,9.87,9.88,175600.0,7.3521,7.3595,7.3446,7.3521,175600.0
2015-03-11 15:50:00,9.88,9.9,9.88,9.88,244400.0,7.3521,7.3669,7.3521,7.3521,244400.0
2015-03-12 09:30:00,9.99,10.01,9.88,9.94,149600.0,7.4339,7.4488,7.3521,7.3967,149600.0
2015-03-12 09:40:00,9.94,10.01,9.92,9.97,136400.0,7.3967,7.4488,7.3818,7.419,136400.0
2015-03-12 09:50:00,9.97,9.97,9.88,9.9,100400.0,7.419,7.419,7.3521,7.3669,100400.0
2015-03-12 10:00:00,9.89,9.91,9.8,9.81,168000.0,7.3595,7.3744,7.2925,7.3,168000.0
2015-03-12 10:10:00,9.81,9.84,9.77,9.79,204000.0,7.3,7.3223,7.2702,7.2851,204000.0
2015-03-12 10:20:00,9.79,9.81,9.77,9.79,134400.0,7.2851,7.3,7.2702,7.2851,134400.0
2015-03-12 10:30:00,9.79,9.85,9.79,9.85,84000.0,7.2851,7.3297,7.2851,7.3297,84000.0
2015-03-12 10:40:00,9.85,9.87,9.85,9.87,67600.0,7.3297,7.3446,7.3297,7.3446,67600.0
2015-03-12 10:50:00,9.87,9.87,9.86,9.87,54400.0,7.3446,7.3446,7.3372,7.3446,54400.0
2015-03-12 11:00:00,9.87,9.88,9.87,9.87,56800.0,7.3446,7.3521,7.3446,7.3446,56800.0
2015-03-12 11:10:00,9.87,9.88,9.86,9.87,84000.0,7.3446,7.3521,7.3372,7.3446,84000.0
2015-03-12 11:20:00,9.87,9.88,9.87,9.87,33200.0,7.3446,7.3521,7.3446,7.3446,33200.0
2015-03-12 11:30:00,9.87,9.9,9.87,9.9,106000.0,7.3446,7.3669,7.3446,7.3669,106000.0
2015-03-12 11:40:00,9.9,9.94,9.9,9.93,30800.0,7.3669,7.3967,7.3669,7.3893,30800.0
2015-03-12 11:50:00,9.94,9.97,9.94,9.96,97600.0,7.3967,7.419,7.3967,7.4116,97600.0
2015-03-12 12:00:00,9.96,9.97,9.96,9.97,93200.0,7.4116,7.419,7.4116,7.419,93200.0
2015-03-12 12:10:00,9.97,9.99,9.97,9.99,57600.0,7.419,7.4339,7.419,7.4339,57600.0
2015-03-12 12:20:00,9.99,10.02,9.97,9.97,154000.0,7.4339,7.4562,7.419,7.419,154000.0
2015-03-12 12:30:00,9.97,9.99,9.96,9.97,136400.0,7.419,7.4339,7.4116,7.419,136400.0
2015-03-12 12:40:00,9.97,9.99,9.97,9.99,32800.0,7.419,7.4339,7.419,7.4339,32800.0
2015-03-12 12:50:00,9.99,10.02,9.99,10.02,43600.0,7.4339,7.4562,7.4339,7.4562,43600.0
2015-03-12 13:00:00,10.02,10.04,10.02,10.04,45600.0,7.4562,7.4711,7.4562,7.4711,45600.0
2015-03-12 13:10:00,10.04,10.06,10.04,10.05,37600.0,7.4711,7.486,7.4711,7.4786,37600.0
2015-03-12 13:20:00,10.05,10.05,10.02,10.03,65600.0,7.4786,7.4786,7.4562,7.4637,65600.0
2015-03-12 13:30:00,10.02,10.03,9.99,9.99,42000.0,7.4562,7.4637,7.4339,7.4339,42000.0
2015-03-12 13:40:00,10.0,10.0,9.94,9.96,72800.0,7.4413,7.4413,7.3967,7.4116,72800.0
2015-03-12 13:50:00,9.96,10.0,9.96,10.0,35600.0,7.4116,7.4413,7.4116,7.4413,35600.0
2015-03-12 14:00:00,9.99,10.0,9.97,9.99,75200.0,7.4339,7.4413,7.419,7.4339,75200.0
2015-03-12 14:10:00,9.99,10.04,9.99,10.03,79200.0,7.4339,7.4711,7.4339,7.4637,79200.0
2015-03-12 14:20:00,10.03,10.04,10.02,10.03,70000.0,7.4637,7.4711,7.4562,7.4637,70000.0
2015-03-12 14:30:00,10.03,10.03,9.94,9.96,129600.0,7.4637,7.4637,7.3967,7.4116,129600.0
2015-03-12 14:40:00,9.96,9.97,9.95,9.95,42400.0,7.4116,7.419,7.4041,7.4041,42400.0
2015-03-12 14:50:00,9.95,9.96,9.93,9.95,73600.0,7.4041,7.4116,7.3893,7.4041,73600.0
2015-03-12 15:00:00,9.96,9.97,9.95,9.97,45600.0,7.4116,7.419,7.4041,7.419,45600.0
2015-03-12 15:10:00,9.98,9.98,9.95,9.96,100000.0,7.4265,7.4265,7.4041,7.4116,100000.0
2015-03-12 15:20:00,9.96,9.97,9.94,9.94,96400.0,7.4116,7.419,7.3967,7.3967,96400.0
2015-03-12 15:30:00,9.95,9.95,9.94,9.95,158000.0,7.4041,7.4041,7.3967,7.4041,158000.0
2015-03-12 15:40:00,9.95,9.95,9.9,9.93,269600.0,7.4041,7.4041,7.3669,7.3893,269600.0
2015-03-12 15:50:00,9.93,9.94,9.92,9.93,229200.0,7.3893,7.3967,7.3818,7.3893,229200.0
2015-03-13 09:30:00,10.06,10.15,9.99,10.14,591200.0,7.5522,7.6198,7.4997,7.6123,591200.0
2015-03-13 09:40:00,10.13,10.22,10.09,10.19,206400.0,7.6048,7.6723,7.5747,7.6498,206400.0
2015-03-13 09:50:00,10.19,10.19,10.1,10.11,163200.0,7.6498,7.6498,7.5822,7.5897,163200.0
2015-03-13 10:00:00,10.1,10.17,10.1,10.13,145600.0,7.5822,7.6348,7.5822,7.6048,145600.0
2015-03-13 10:10:00,10.13,10.16,10.1,10.14,187200.0,7.6048,7.6273,7.5822,7.6123,187200.0
2015-03-13 10:20:00,10.14,10.21,10.13,10.14,659200.0,7.6123,7.6648,7.6048,7.6123,659200.0
2015-03-13 10:30:00,10.14,10.18,10.12,10.17,112800.0,7.6123,7.6423,7.5973,7.6348,112800.0
2015-03-13 10:40:00,10.17,10.18,10.11,10.13,134000.0,7.6348,7.6423,7.5897,7.6048,134000.0
2015-03-13 10:50:00,10.13,10.15,10.1,10.14,138000.0,7.6048,7.6198,7.5822,7.6123,138000.0
2015-03-13 11:00:00,10.14,10.14,10.1,10.14,124000.0,7.6123,7.6123,7.5822,7.6123,124000.0
2015-03-13 11:10:00,10.14,10.14,10.12,10.14,132000.0,7.6123,7.6123,7.5973,7.6123,132000.0
2015-03-13 11:20:00,10.14,10.16,10.12,10.13,98400.0,7.6123,7.6273,7.5973,7.6048,98400.0
2015-03-13 11:30:00,10.14,10.14,10.11,10.12,117600.0,7.6123,7.6123,7.5897,7.5973,117600.0
2015-03-13 11:40:00,10.12,10.12,10.09,10.12,223200.0,7.5973,7.5973,7.5747,7.5973,223200.0
2015-03-13 11:50:00,10.12,10.15,10.11,10.14,89600.0,7.5973,7.6198,7.5897,7.6123,89600.0
2015-03-13 12:00:00,10.14,10.15,10.11,10.13,137600.0,7.6123,7.6198,7.5897,7.6048,137600.0
2015-03-13 12:10:00,10.13,10.14,10.11,10.11,56400.0,7.6048,7.6123,7.5897,7.5897,56400.0
2015-03-13 12:20:00,10.12,10.12,10.1,10.1,74000.0,7.5973,7.5973,7.5822,7.5822,74000.0
2015-03-13 12:30:00,10.1,10.11,10.1,10.1,88800.0,7.5822,7.5897,7.5822,7.5822,88800.0
2015-03-13 12:40:00,10.1,10.1,10.06,10.07,103200.0,7.5822,7.5822,7.5522,7.5597,103200.0
2015-03-13 12:50:00,10.08,10.11,10.08,10.1,85600.0,7.5672,7.5897,7.5672,7.5822,85600.0
2015-03-13 13:00:00,10.11,10.11,10.09,10.1,236800.0,7.5897,7.5897,7.5747,7.5822,236800.0
2015-03-13 13:10:00,10.1,10.1,10.09,10.1,60800.0,7.5822,7.5822,7.5747,7.5822,60800.0
2015-03-13 13:20:00,10.09,10.1,10.09,10.09,64400.0,7.5747,7.5822,7.5747,7.5747,64400.0
2015-03-13 13:30:00,10.09,10.1,10.06,10.06,186400.0,7.5747,7.5822,7.5522,7.5522,186400.0
2015-03-13 13:40:00,10.07,10.1,10.06,10.1,109600.0,7.5597,7.5822,7.5522,7.5822,109600.0
2015-03-13 13:50:00,10.09,10.1,10.09,10.1,56400.0,7.5747,7.5822,7.5747,7.5822,56400.0
2015-03-13 14:00:00,10.1,10.1,10.09,10.1,67600.0,7.5822,7.5822,7.5747,7.5822,67600.0
2015-03-13 14:10:00,10.1,10.1,10.09,10.1,110400.0,7.5822,7.5822,7.5747,7.5822,110400.0
2015-03-13 14:20:00,10.1,10.11,10.08,10.1,96000.0,7.5822,7.5897,7.5672,7.5822,96000.0
2015-03-13 14:30:00,10.1,10.11,10.1,10.1,104000.0,7.5822,7.5897,7.5822,7.5822,104000.0
2015-03-13 14:40:00,10.1,10.11,10.09,10.09,128400.0,7.5822,7.5897,7.5747,7.5747,128400.0
2015-03-13 14:50:00,10.1,10.1,10.09,10.09,134400.0,7.5822,7.5822,7.5747,7.5747,134400.0
2015-03-13 15:00:00,10.09,10.1,10.09,10.09,141600.0,7.5747,7.5822,7.5747,7.5747,141600.0
2015-03-13 15:10:00,10.1,10.1,10.08,10.09,76000.0,7.5822,7.5822,7.5672,7.5747,76000.0
2015-03-13 15:20:00,10.09,10.1,10.07,10.1,161200.0,7.5747,7.5822,7.5597,7.5822,161200.0
2015-03-13 15:30:00,10.1,10.14,10.09,10.13,218400.0,7.5822,7.6123,7.5747,7.6048,218400.0
2015-03-13 15:40:00,10.13,10.16,10.13,10.15,403200.0,7.6048,7.6273,7.6048,7.6198,403200.0
2015-03-13 15:50:00,10.15,10.2,10.15,10.17,363600.0,7.6198,7.6573,7.6198,7.6348,363600.0
2015-03-16 09:30:00,10.18,10.27,10.17,10.25,208800.0,7.6423,7.7099,7.6348,7.6948,208800.0
2015-03-16 09:40:00,10.27,10.3,10.24,10.28,139200.0,7.7099,7.7324,7.6873,7.7174,139200.0
2015-03-16 09:50:00,10.29,10.32,10.17,10.18,286000.0,7.7249,7.7474,7.6348,7.6423,286000.0
2015-03-16 10:00:00,10.19,10.25,10.16,10.17,42000.0,7.6498,7.6948,7.6273,7.6348,42000.0
2015-03-16 10:10:00,10.18,10.2,10.17,10.18,87200.0,7.6423,7.6573,7.6348,7.6423,87200.0
2015-03-16 10:20:00,10.19,10.22,10.18,10.22,63200.0,7.6498,7.6723,7.6423,7.6723,63200.0
2015-03-16 10:30:00,10.21,10.21,10.19,10.2,50000.0,7.6648,7.6648,7.6498,7.6573,50000.0
2015-03-16 10:40:00,10.21,10.24,10.2,10.22,38800.0,7.6648,7.6873,7.6573,7.6723,38800.0
2015-03-16 10:50:00,10.23,10.24,10.22,10.24,40800.0,7.6798,7.6873,7.6723,7.6873,40800.0
2015-03-16 11:00:00,10.24,10.27,10.24,10.26,74800.0,7.6873,7.7099,7.6873,7.7024,74800.0
2015-03-16 11:10:00,10.26,10.29,10.26,10.28,88400.0,7.7024,7.7249,7.7024,7.7174,88400.0
2015-03-16 11:20:00,10.27,10.29,10.24,10.26,100800.0,7.7099,7.7249,7.6873,7.7024,100800.0
2015-03-16 11:30:00,10.25,10.29,10.25,10.29,68000.0,7.6948,7.7249,7.6948,7.7249,68000.0
2015-03-16 11:40:00,10.28,10.29,10.27,10.28,63200.0,7.7174,7.7249,7.7099,7.7174,63200.0
2015-03-16 11:50:00,10.28,10.29,10.27,10.27,140000.0,7.7174,7.7249,7.7099,7.7099,140000.0
2015-03-16 12:00:00,10.27,10.28,10.24,10.24,83200.0,7.7099,7.7174,7.6873,7.6873,83200.0
2015-03-16 12:10:00,10.24,10.24,10.24,10.24,18000.0,7.6873,7.6873,7.6873,7.6873,18000.0
2015-03-16 12:20:00,10.24,10.25,10.24,10.25,27600.0,7.6873,7.6948,7.6873,7.6948,27600.0
2015-03-16 12:30:00,10.24,10.25,10.24,10.25,31600.0,7.6873,7.6948,7.6873,7.6948,31600.0
2015-03-16 12:40:00,10.25,10.28,10.25,10.28,29200.0,7.6948,7.7174,7.6948,7.7174,29200.0
2015-03-16 12:50:00,10.28,10.3,10.27,10.29,124400.0,7.7174,7.7324,7.7099,7.7249,124400.0
2015-03-16 13:00:00,10.29,10.29,10.28,10.29,32000.0,7.7249,7.7249,7.7174,7.7249,32000.0
2015-03-16 13:10:00,10.29,10.3,10.26,10.27,97600.0,7.7249,7.7324,7.7024,7.7099,97600.0
2015-03-16 13:20:00,10.27,10.28,10.27,10.28,32000.0,7.7099,7.7174,7.7099,7.7174,32000.0
2015-03-16 13:30:00,10.28,10.31,10.28,10.31,66000.0,7.7174,7.7399,7.7174,7.7399,66000.0
2015-03-16 13:40:00,10.31,10.31,10.3,10.3,59600.0,7.7399,7.7399,7.7324,7.7324,59600.0
2015-03-16 13:50:00,10.3,10.3,10.28,10.29,74000.0,7.7324,7.7324,7.7174,7.7249,74000.0
2015-03-16 14:00:00,10.29,10.29,10.28,10.29,76800.0,7.7249,7.7249,7.7174,7.7249,76800.0
2015-03-16 14:10:00,10.28,10.29,10.27,10.29,46000.0,7.7174,7.7249,7.7099,7.7249,46000.0
2015-03-16 14:20:00,10.29,10.29,10.29,10.29,72400.0,7.7249,7.7249,7.7249,7.7249,72400.0
2015-03-16 14:30:00,10.29,10.29,10.28,10.29,50800.0,7.7249,7.7249,7.7174,7.7249,50800.0
2015-03-16 14:40:00,10.29,10.3,10.28,10.29,62400.0,7.7249,7.7324,7.7174,7.7249,62400.0
2015-03-16 14:50:00,10.28,10.29,10.28,10.29,54800.0,7.7174,7.7249,7.7174,7.7249,54800.0
2015-03-16 15:00:00,10.29,10.29,10.28,10.29,193600.0,7.7249,7.7249,7.7174,7.7249,193600.0
2015-03-16 15:10:00,10.29,10.29,10.26,10.27,107600.0,7.7249,7.7249,7.7024,7.7099,107600.0
2015-03-16 15:20:00,10.27,10.27,10.26,10.26,67200.0,7.7099,7.7099,7.7024,7.7024,67200.0
2015-03-16 15:30:00,10.27,10.27,10.26,10.26,99200.0,7.7099,7.7099,7.7024,7.7024,99200.0
2015-03-16 15:40:00,10.26,10.27,10.25,10.26,181600.0,7.7024,7.7099,7.6948,7.7024,181600.0
2015-03-16 15:50:00,10.26,10.27,10.26,10.27,321200.0,7.7024,7.7099,7.7024,7.7099,321200.0
2015-03-17 09:30:00,10.29,10.33,10.25,10.29,278000.0,7.7249,7.7549,7.6948,7.7249,278000.0
2015-03-17 09:40:00,10.28,10.28,10.23,10.25,48000.0,7.7174,7.7174,7.6798,7.6948,48000.0
2015-03-17 09:50:00,10.24,10.25,10.22,10.23,44000.0,7.6873,7.6948,7.6723,7.6798,44000.0
2015-03-17 10:00:00,10.22,10.23,10.16,10.17,71600.0,7.6723,7.6798,7.6273,7.6348,71600.0
2015-03-17 10:10:00,10.17,10.18,10.13,10.17,52000.0,7.6348,7.6423,7.6048,7.6348,52000.0
2015-03-17 10:20:00,10.15,10.18,10.13,10.18,72800.0,7.6198,7.6423,7.6048,7.6423,72800.0
2015-03-17 10:30:00,10.19,10.19,10.16,10.16,20400.0,7.6498,7.6498,7.6273,7.6273,20400.0
2015-03-17 10:40:00,10.16,10.21,10.15,10.18,34800.0,7.6273,7.6648,7.6198,7.6423,34800.0
2015-03-17 10:50:00,10.17,10.2,10.17,10.2,51600.0,7.6348,7.6573,7.6348,7.6573,51600.0
2015-03-17 11:00:00,10.19,10.19,10.17,10.19,114800.0,7.6498,7.6498,7.6348,7.6498,114800.0
2015-03-17 11:10:00,10.2,10.2,10.18,10.18,50000.0,7.6573,7.6573,7.6423,7.6423,50000.0
2015-03-17 11:20:00,10.18,10.22,10.18,10.22,37200.0,7.6423,7.6723,7.6423,7.6723,37200.0
2015-03-17 11:30:00,10.23,10.25,10.22,10.23,45600.0,7.6798,7.6948,7.6723,7.6798,45600.0
2015-03-17 11:40:00,10.23,10.27,10.22,10.27,120800.0,7.6798,7.7099,7.6723,7.7099,120800.0
2015-03-17 11:50:00,10.26,10.28,10.25,10.28,58800.0,7.7024,7.7174,7.6948,7.7174,58800.0
2015-03-17 12:00:00,10.28,10.28,10.25,10.25,30400.0,7.7174,7.7174,7.6948,7.6948,30400.0
2015-03-17 12:10:00,10.25,10.26,10.22,10.23,87200.0,7.6948,7.7024,7.6723,7.6798,87200.0
2015-03-17 12:20:00,10.23,10.28,10.22,10.27,48800.0,7.6798,7.7174,7.6723,7.7099,48800.0
2015-03-17 12:30:00,10.27,10.28,10.27,10.27,40000.0,7.7099,7.7174,7.7099,7.7099,40000.0
2015-03-17 12:40:00,10.27,10.29,10.26,10.28,133200.0,7.7099,7.7249,7.7024,7.7174,133200.0
2015-03-17 12:50:00,10.28,10.3,10.27,10.29,56000.0,7.7174,7.7324,7.7099,7.7249,56000.0
2015-03-17 13:00:00,10.3,10.3,10.28,10.29,42000.0,7.7324,7.7324,7.7174,7.7249,42000.0
2015-03-17 13:10:00,10.29,10.31,10.29,10.29,56400.0,7.7249,7.7399,7.7249,7.7249,56400.0
2015-03-17 13:20:00,10.29,10.3,10.27,10.27,35600.0,7.7249,7.7324,7.7099,7.7099,35600.0
2015-03-17 13:30:00,10.28,10.3,10.24,10.25,96800.0,7.7174,7.7324,7.6873,7.6948,96800.0
2015-03-17 13:40:00,10.25,10.27,10.25,10.25,51600.0,7.6948,7.7099,7.6948,7.6948,51600.0
2015-03-17 13:50:00,10.25,10.26,10.24,10.25,63200.0,7.6948,7.7024,7.6873,7.6948,63200.0
2015-03-17 14:00:00,10.25,10.27,10.24,10.27,42000.0,7.6948,7.7099,7.6873,7.7099,42000.0
2015-03-17 14:10:00,10.27,10.28,10.25,10.25,73200.0,7.7099,7.7174,7.6948,7.6948,73200.0
2015-03-17 14:20:00,10.26,10.26,10.24,10.24,65200.0,7.7024,7.7024,7.6873,7.6873,65200.0
2015-03-17 14:30:00,10.24,10.26,10.24,10.25,64000.0,7.6873,7.7024,7.6873,7.6948,64000.0
2015-03-17 14:40:00,10.25,10.26,10.24,10.24,129600.0,7.6948,7.7024,7.6873,7.6873,129600.0
2015-03-17 14:50:00,10.24,10.26,10.24,10.24,56000.0,7.6873,7.7024,7.6873,7.6873,56000.0
2015-03-17 15:00:00,10.24,10.26,10.24,10.25,43200.0,7.6873,7.7024,7.6873,7.6948,43200.0
2015-03-17 15:10:00,10.25,10.26,10.24,10.25,61200.0,7.6948,7.7024,7.6873,7.6948,61200.0
2015-03-17 15:20:00,10.25,10.25,10.25,10.25,57600.0,7.6948,7.6948,7.6948,7.6948,57600.0
2015-03-17 15:30:00,10.25,10.26,10.24,10.25,96800.0,7.6948,7.7024,7.6873,7.6948,96800.0
2015-03-17 15:40:00,10.25,10.25,10.24,10.25,113600.0,7.6948,7.6948,7.6873,7.6948,113600.0
2015-03-17 15:50:00,10.25,10.25,10.22,10.23,292000.0,7.6948,7.6948,7.6723,7.6798,292000.0
2015-03-18 09:30:00,10.19,10.24,10.14,10.14,303200.0,7.6498,7.6873,7.6123,7.6123,303200.0
2015-03-18 09:40:00,10.16,10.17,10.13,10.17,48000.0,7.6273,7.6348,7.6048,7.6348,48000.0
2015-03-18 09:50:00,10.17,10.22,10.15,10.15,33200.0,7.6348,7.6723,7.6198,7.6198,33200.0
2015-03-18 10:00:00,10.15,10.17,10.11,10.15,79200.0,7.6198,7.6348,7.5897,7.6198,79200.0
2015-03-18 10:10:00,10.14,10.15,10.1,10.12,54400.0,7.6123,7.6198,7.5822,7.5973,54400.0
2015-03-18 10:20:00,10.12,10.13,10.09,10.1,53600.0,7.5973,7.6048,7.5747,7.5822,53600.0
2015-03-18 10:30:00,10.1,10.11,10.08,10.09,56800.0,7.5822,7.5897,7.5672,7.5747,56800.0
2015-03-18 10:40:00,10.08,10.1,10.06,10.1,56000.0,7.5672,7.5822,7.5522,7.5822,56000.0
2015-03-18 10:50:00,10.1,10.11,10.1,10.1,69600.0,7.5822,7.5897,7.5822,7.5822,69600.0
2015-03-18 11:00:00,10.1,10.11,10.06,10.07,108800.0,7.5822,7.5897,7.5522,7.5597,108800.0
2015-03-18 11:10:00,10.07,10.08,10.06,10.08,63200.0,7.5597,7.5672,7.5522,7.5672,63200.0
2015-03-18 11:20:00,10.08,10.12,10.08,10.1,184400.0,7.5672,7.5973,7.5672,7.5822,184400.0
2015-03-18 11:30:00,10.1,10.1,10.04,10.07,137200.0,7.5822,7.5822,7.5372,7.5597,137200.0
2015-03-18 11:40:00,10.07,10.09,10.07,10.09,78000.0,7.5597,7.5747,7.5597,7.5747,78000.0
2015-03-18 11:50:00,10.09,10.11,10.09,10.11,42800.0,7.5747,7.5897,7.5747,7.5897,42800.0
2015-03-18 12:00:00,10.1,10.12,10.06,10.1,91600.0,7.5822,7.5973,7.5522,7.5822,91600.0
2015-03-18 12:10:00,10.1,10.11,10.09,10.1,66800.0,7.5822,7.5897,7.5747,7.5822,66800.0
2015-03-18 12:20:00,10.09,10.11,10.09,10.11,173200.0,7.5747,7.5897,7.5747,7.5897,173200.0
2015-03-18 12:30:00,10.11,10.12,10.1,10.11,99200.0,7.5897,7.5973,7.5822,7.5897,99200.0
2015-03-18 12:40:00,10.11,10.14,10.11,10.14,64800.0,7.5897,7.6123,7.5897,7.6123,64800.0
2015-03-18 12:50:00,10.15,10.17,10.11,10.11,88400.0,7.6198,7.6348,7.5897,7.5897,88400.0
2015-03-18 13:00:00,10.11,10.12,10.11,10.12,53600.0,7.5897,7.5973,7.5897,7.5973,53600.0
2015-03-18 13:10:00,10.12,10.15,10.12,10.15,45200.0,7.5973,7.6198,7.5973,7.6198,45200.0
2015-03-18 13:20:00,10.15,10.15,10.12,10.14,43200.0,7.6198,7.6198,7.5973,7.6123,43200.0
2015-03-18 13:30:00,10.15,10.15,10.13,10.15,36000.0,7.6198,7.6198,7.6048,7.6198,36000.0
2015-03-18 13:40:00,10.14,10.16,10.14,10.15,48800.0,7.6123,7.6273,7.6123,7.6198,48800.0
2015-03-18 13:50:00,10.15,10.17,10.15,10.17,46400.0,7.6198,7.6348,7.6198,7.6348,46400.0
2015-03-18 14:00:00,10.17,10.25,10.17,10.22,139600.0,7.6348,7.6948,7.6348,7.6723,139600.0
2015-03-18 14:10:00,10.22,10.27,10.22,10.27,110800.0,7.6723,7.7099,7.6723,7.7099,110800.0
2015-03-18 14:20:00,10.27,10.28,10.26,10.28,149200.0,7.7099,7.7174,7.7024,7.7174,149200.0
2015-03-18 14:30:00,10.28,10.29,10.27,10.29,158800.0,7.7174,7.7249,7.7099,7.7249,158800.0
2015-03-18 14:40:00,10.29,10.31,10.29,10.3,182000.0,7.7249,7.7399,7.7249,7.7324,182000.0
2015-03-18 14:50:00,10.3,10.31,10.29,10.3,86800.0,7.7324,7.7399,7.7249,7.7324,86800.0
2015-03-18 15:00:00,10.3,10.31,10.29,10.31,131600.0,7.7324,7.7399,7.7249,7.7399,131600.0
2015-03-18 15:10:00,10.31,10.34,10.31,10.33,99600.0,7.7399,7.7624,7.7399,7.7549,99600.0
2015-03-18 15:20:00,10.33,10.34,10.33,10.34,102400.0,7.7549,7.7624,7.7549,7.7624,102400.0
2015-03-18 15:30:00,10.34,10.34,10.31,10.33,108800.0,7.7624,7.7624,7.7399,7.7549,108800.0
2015-03-18 15:40:00,10.33,10.33,10.29,10.29,142000.0,7.7549,7.7549,7.7249,7.7249,142000.0
2015-03-18 15:50:00,10.29,10.29,10.27,10.29,277600.0,7.7249,7.7249,7.7099,7.7249,277600.0
2015-03-19 09:30:00,10.27,10.28,10.16,10.25,308800.0,7.7099,7.7174,7.6273,7.6948,308800.0
2015-03-19 09:40:00,10.24,10.28,10.21,10.22,60000.0,7.6873,7.7174,7.6648,7.6723,60000.0
2015-03-19 09:50:00,10.22,10.27,10.22,10.25,54000.0,7.6723,7.7099,7.6723,7.6948,54000.0
2015-03-19 10:00:00,10.25,10.28,10.24,10.28,30000.0,7.6948,7.7174,7.6873,7.7174,30000.0
2015-03-19 10:10:00,10.28,10.29,10.26,10.27,74400.0,7.7174,7.7249,7.7024,7.7099,74400.0
2015-03-19 10:20:00,10.27,10.28,10.25,10.26,32400.0,7.7099,7.7174,7.6948,7.7024,32400.0
2015-03-19 10:30:00,10.26,10.26,10.22,10.24,53600.0,7.7024,7.7024,7.6723,7.6873,53600.0
2015-03-19 10:40:00,10.24,10.24,10.22,10.22,26800.0,7.6873,7.6873,7.6723,7.6723,26800.0
2015-03-19 10:50:00,10.22,10.25,10.21,10.25,132400.0,7.6723,7.6948,7.6648,7.6948,132400.0
2015-03-19 11:00:00,10.25,10.27,10.25,10.26,92400.0,7.6948,7.7099,7.6948,7.7024,92400.0
2015-03-19 11:10:00,10.26,10.27,10.24,10.26,61200.0,7.7024,7.7099,7.6873,7.7024,61200.0
2015-03-19 11:20:00,10.26,10.26,10.24,10.24,69200.0,7.7024,7.7024,7.6873,7.6873,69200.0
2015-03-19 11:30:00,10.25,10.25,10.22,10.22,87600.0,7.6948,7.6948,7.6723,7.6723,87600.0
2015-03-19 11:40:00,10.22,10.22,10.21,10.21,53600.0,7.6723,7.6723,7.6648,7.6648,53600.0
2015-03-19 11:50:00,10.22,10.22,10.19,10.19,58800.0,7.6723,7.6723,7.6498,7.6498,58800.0
2015-03-19 12:00:00,10.19,10.22,10.18,10.22,49200.0,7.6498,7.6723,7.6423,7.6723,49200.0
2015-03-19 12:10:00,10.22,10.23,10.21,10.23,51600.0,7.6723,7.6798,7.6648,7.6798,51600.0
2015-03-19 12:20:00,10.23,10.23,10.22,10.23,31200.0,7.6798,7.6798,7.6723,7.6798,31200.0
2015-03-19 12:30:00,10.22,10.22,10.21,10.21,46800.0,7.6723,7.6723,7.6648,7.6648,46800.0
2015-03-19 12:40:00,10.21,10.22,10.21,10.22,89600.0,7.6648,7.6723,7.6648,7.6723,89600.0
2015-03-19 12:50:00,10.22,10.22,10.2,10.2,72800.0,7.6723,7.6723,7.6573,7.6573,72800.0
2015-03-19 13:00:00,10.2,10.22,10.2,10.21,69200.0,7.6573,7.6723,7.6573,7.6648,69200.0
2015-03-19 13:10:00,10.2,10.21,10.2,10.21,86000.0,7.6573,7.6648,7.6573,7.6648,86000.0
2015-03-19 13:20:00,10.21,10.22,10.21,10.21,35200.0,7.6648,7.6723,7.6648,7.6648,35200.0
2015-03-19 13:30:00,10.21,10.21,10.2,10.2,36400.0,7.6648,7.6648,7.6573,7.6573,36400.0
2015-03-19 13:40:00,10.2,10.2,10.18,10.19,84800.0,7.6573,7.6573,7.6423,7.6498,84800.0
2015-03-19 13:50:00,10.18,10.19,10.17,10.17,88400.0,7.6423,7.6498,7.6348,7.6348,88400.0
2015-03-19 14:00:00,10.17,10.17,10.15,10.17,54800.0,7.6348,7.6348,7.6198,7.6348,54800.0
2015-03-19 14:10:00,10.17,10.18,10.17,10.17,53600.0,7.6348,7.6423,7.6348,7.6348,53600.0
2015-03-19 14:20:00,10.17,10.17,10.16,10.17,79200.0,7.6348,7.6348,7.6273,7.6348,79200.0
2015-03-19 14:30:00,10.17,10.18,10.16,10.17,66000.0,7.6348,7.6423,7.6273,7.6348,66000.0
2015-03-19 14:40:00,10.17,10.19,10.17,10.19,46400.0,7.6348,7.6498,7.6348,7.6498,46400.0
2015-03-19 14:50:00,10.19,10.19,10.17,10.18,79200.0,7.6498,7.6498,7.6348,7.6423,79200.0
2015-03-19 15:00:00,10.18,10.18,10.17,10.18,52400.0,7.6423,7.6423,7.6348,7.6423,52400.0
2015-03-19 15:10:00,10.17,10.19,10.17,10.18,80400.0,7.6348,7.6498,7.6348,7.6423,80400.0
2015-03-19 15:20:00,10.18,10.19,10.18,10.19,59200.0,7.6423,7.6498,7.6423,7.6498,59200.0
2015-03-19 15:30:00,10.19,10.21,10.19,10.2,105600.0,7.6498,7.6648,7.6498,7.6573,105600.0
2015-03-19 15:40:00,10.2,10.21,10.2,10.21,112000.0,7.6573,7.6648,7.6573,7.6648,112000.0
2015-03-19 15:50:00,10.21,10.22,10.2,10.2,236000.0,7.6648,7.6723,7.6573,7.6573,236000.0
2015-03-20 09:30:00,10.21,10.26,10.17,10.18,582400.0,7.6648,7.7024,7.6348,7.6423,582400.0
2015-03-20 09:40:00,10.19,10.22,10.18,10.21,83600.0,7.6498,7.6723,7.6423,7.6648,83600.0
2015-03-20 09:50:00,10.21,10.21,10.17,10.17,99600.0,7.6648,7.6648,7.6348,7.6348,99600.0
2015-03-20 10:00:00,10.17,10.2,10.15,10.19,86000.0,7.6348,7.6573,7.6198,7.6498,86000.0
2015-03-20 10:10:00,10.18,10.18,10.14,10.17,84800.0,7.6423,7.6423,7.6123,7.6348,84800.0
2015-03-20 10:20:00,10.17,10.2,10.13,10.19,201200.0,7.6348,7.6573,7.6048,7.6498,201200.0
2015-03-20 10:30:00,10.2,10.22,10.19,10.19,162400.0,7.6573,7.6723,7.6498,7.6498,162400.0
2015-03-20 10:40:00,10.19,10.19,10.15,10.16,107200.0,7.6498,7.6498,7.6198,7.6273,107200.0
2015-03-20 10:50:00,10.15,10.2,10.15,10.15,71200.0,7.6198,7.6573,7.6198,7.6198,71200.0
2015-03-20 11:00:00,10.15,10.19,10.13,10.18,92800.0,7.6198,7.6498,7.6048,7.6423,92800.0
2015-03-20 11:10:00,10.18,10.23,10.18,10.22,202000.0,7.6423,7.6798,7.6423,7.6723,202000.0
2015-03-20 11:20:00,10.22,10.24,10.22,10.22,146400.0,7.6723,7.6873,7.6723,7.6723,146400.0
2015-03-20 11:30:00,10.22,10.24,10.22,10.24,130000.0,7.6723,7.6873,7.6723,7.6873,130000.0
2015-03-20 11:40:00,10.24,10.24,10.21,10.21,81600.0,7.6873,7.6873,7.6648,7.6648,81600.0
2015-03-20 11:50:00,10.21,10.22,10.2,10.22,46000.0,7.6648,7.6723,7.6573,7.6723,46000.0
2015-03-20 12:00:00,10.22,10.22,10.2,10.2,56000.0,7.6723,7.6723,7.6573,7.6573,56000.0
2015-03-20 12:10:00,10.2,10.2,10.18,10.19,36000.0,7.6573,7.6573,7.6423,7.6498,36000.0
2015-03-20 12:20:00,10.18,10.2,10.18,10.19,51600.0,7.6423,7.6573,7.6423,7.6498,51600.0
2015-03-20 12:30:00,10.2,10.21,10.18,10.21,138000.0,7.6573,7.6648,7.6423,7.6648,138000.0
2015-03-20 12:40:00,10.21,10.21,10.19,10.2,70800.0,7.6648,7.6648,7.6498,7.6573,70800.0
2015-03-20 12:50:00,10.2,10.21,10.19,10.2,174800.0,7.6573,7.6648,7.6498,7.6573,174800.0
2015-03-20 13:00:00,10.2,10.2,10.17,10.17,62000.0,7.6573,7.6573,7.6348,7.6348,62000.0
2015-03-20 13:10:00,10.16,10.17,10.15,10.17,72000.0,7.6273,7.6348,7.6198,7.6348,72000.0
2015-03-20 13:20:00,10.17,10.2,10.16,10.2,82800.0,7.6348,7.6573,7.6273,7.6573,82800.0
2015-03-20 13:30:00,10.19,10.21,10.19,10.21,62400.0,7.6498,7.6648,7.6498,7.6648,62400.0
2015-03-20 13:40:00,10.21,10.23,10.21,10.21,60800.0,7.6648,7.6798,7.6648,7.6648,60800.0
2015-03-20 13:50:00,10.21,10.21,10.19,10.21,111200.0,7.6648,7.6648,7.6498,7.6648,111200.0
2015-03-20 14:00:00,10.21,10.24,10.21,10.24,146400.0,7.6648,7.6873,7.6648,7.6873,146400.0
2015-03-20 14:10:00,10.24,10.29,10.24,10.26,177600.0,7.6873,7.7249,7.6873,7.7024,177600.0
2015-03-20 14:20:00,10.26,10.27,10.25,10.26,160400.0,7.7024,7.7099,7.6948,7.7024,160400.0
2015-03-20 14:30:00,10.26,10.3,10.26,10.28,90400.0,7.7024,7.7324,7.7024,7.7174,90400.0
2015-03-20 14:40:00,10.28,10.28,10.21,10.24,183200.0,7.7174,7.7174,7.6648,7.6873,183200.0
2015-03-20 14:50:00,10.24,10.26,10.22,10.26,72400.0,7.6873,7.7024,7.6723,7.7024,72400.0
2015-03-20 15:00:00,10.26,10.26,10.25,10.26,130400.0,7.7024,7.7024,7.6948,7.7024,130400.0
2015-03-20 15:10:00,10.26,10.28,10.25,10.25,116800.0,7.7024,7.7174,7.6948,7.6948,116800.0
2015-03-20 15:20:00,10.25,10.25,10.24,10.24,113200.0,7.6948,7.6948,7.6873,7.6873,113200.0
2015-03-20 15:30:00,10.24,10.27,10.23,10.27,252400.0,7.6873,7.7099,7.6798,7.7099,252400.0
2015-03-20 15:40:00,10.27,10.28,10.27,10.27,303600.0,7.7099,7.7174,7.7099,7.7099,303600.0
2015-03-20 15:50:00,10.27,10.28,10.24,10.24,951600.0,7.7099,7.7174,7.6873,7.6873,951600.0
2015-03-23 09:30:00,10.27,10.31,10.19,10.3,418800.0,7.7099,7.7399,7.6498,7.7324,418800.0
2015-03-23 09:40:00,10.31,10.43,10.3,10.38,203200.0,7.7399,7.83,7.7324,7.7924,203200.0
2015-03-23 09:50:00,10.38,10.4,10.29,10.32,147600.0,7.7924,7.8075,7.7249,7.7474,147600.0
2015-03-23 10:00:00,10.32,10.33,10.3,10.32,66000.0,7.7474,7.7549,7.7324,7.7474,66000.0
2015-03-23 10:10:00,10.32,10.34,10.31,10.33,96400.0,7.7474,7.7624,7.7399,7.7549,96400.0
2015-03-23 10:20:00,10.32,10.38,10.32,10.37,63200.0,7.7474,7.7924,7.7474,7.7849,63200.0
2015-03-23 10:30:00,10.37,10.4,10.36,10.39,104000.0,7.7849,7.8075,7.7774,7.7999,104000.0
2015-03-23 10:40:00,10.4,10.4,10.36,10.36,81200.0,7.8075,7.8075,7.7774,7.7774,81200.0
2015-03-23 10:50:00,10.36,10.38,10.36,10.37,44800.0,7.7774,7.7924,7.7774,7.7849,44800.0
2015-03-23 11:00:00,10.38,10.39,10.36,10.37,57200.0,7.7924,7.7999,7.7774,7.7849,57200.0
2015-03-23 11:10:00,10.38,10.4,10.37,10.38,147200.0,7.7924,7.8075,7.7849,7.7924,147200.0
2015-03-23 11:20:00,10.38,10.38,10.36,10.37,92000.0,7.7924,7.7924,7.7774,7.7849,92000.0
2015-03-23 11:30:00,10.37,10.39,10.37,10.38,157200.0,7.7849,7.7999,7.7849,7.7924,157200.0
2015-03-23 11:40:00,10.37,10.38,10.36,10.38,160400.0,7.7849,7.7924,7.7774,7.7924,160400.0
2015-03-23 11:50:00,10.38,10.38,10.36,10.37,36000.0,7.7924,7.7924,7.7774,7.7849,36000.0
2015-03-23 12:00:00,10.36,10.39,10.36,10.39,54400.0,7.7774,7.7999,7.7774,7.7999,54400.0
2015-03-23 12:10:00,10.39,10.4,10.36,10.37,54000.0,7.7999,7.8075,7.7774,7.7849,54000.0
2015-03-23 12:20:00,10.37,10.38,10.36,10.36,31600.0,7.7849,7.7924,7.7774,7.7774,31600.0
2015-03-23 12:30:00,10.36,10.38,10.35,10.37,49600.0,7.7774,7.7924,7.7699,7.7849,49600.0
2015-03-23 12:40:00,10.37,10.38,10.35,10.36,113200.0,7.7849,7.7924,7.7699,7.7774,113200.0
2015-03-23 12:50:00,10.36,10.37,10.35,10.36,46000.0,7.7774,7.7849,7.7699,7.7774,46000.0
2015-03-23 13:00:00,10.35,10.37,10.34,10.36,44800.0,7.7699,7.7849,7.7624,7.7774,44800.0
2015-03-23 13:10:00,10.36,10.37,10.36,10.37,52400.0,7.7774,7.7849,7.7774,7.7849,52400.0
2015-03-23 13:20:00,10.36,10.37,10.35,10.35,72000.0,7.7774,7.7849,7.7699,7.7699,72000.0
2015-03-23 13:30:00,10.35,10.35,10.32,10.32,128000.0,7.7699,7.7699,7.7474,7.7474,128000.0
2015-03-23 13:40:00,10.32,10.36,10.31,10.36,134800.0,7.7474,7.7774,7.7399,7.7774,134800.0
2015-03-23 13:50:00,10.36,10.37,10.32,10.35,732000.0,7.7774,7.7849,7.7474,7.7699,732000.0
2015-03-23 14:00:00,10.36,10.39,10.36,10.38,106000.0,7.7774,7.7999,7.7774,7.7924,106000.0
2015-03-23 14:10:00,10.38,10.39,10.37,10.39,261200.0,7.7924,7.7999,7.7849,7.7999,261200.0
2015-03-23 14:20:00,10.39,10.39,10.37,10.38,56800.0,7.7999,7.7999,7.7849,7.7924,56800.0
2015-03-23 14:30:00,10.38,10.4,10.37,10.4,121200.0,7.7924,7.8075,7.7849,7.8075,121200.0
2015-03-23 14:40:00,10.4,10.4,10.38,10.38,93200.0,7.8075,7.8075,7.7924,7.7924,93200.0
2015-03-23 14:50:00,10.38,10.39,10.38,10.38,301600.0,7.7924,7.7999,7.7924,7.7924,301600.0
2015-03-23 15:00:00,10.38,10.39,10.37,10.38,82400.0,7.7924,7.7999,7.7849,7.7924,82400.0
2015-03-23 15:10:00,10.37,10.38,10.37,10.37,205200.0,7.7849,7.7924,7.7849,7.7849,205200.0
2015-03-23 15:20:00,10.37,10.38,10.36,10.36,75600.0,7.7849,7.7924,7.7774,7.7774,75600.0
2015-03-23 15:30:00,10.36,10.36,10.35,10.35,87200.0,7.7774,7.7774,7.7699,7.7699,87200.0
2015-03-23 15:40:00,10.35,10.37,10.33,10.37,320800.0,7.7699,7.7849,7.7549,7.7849,320800.0
2015-03-23 15:50:00,10.37,10.38,10.34,10.34,932800.0,7.7849,7.7924,7.7624,7.7624,932800.0
2015-03-24 09:30:00,10.32,10.37,10.23,10.37,389600.0,7.7474,7.7849,7.6798,7.7849,389600.0
2015-03-24 09:40:00,10.36,10.38,10.28,10.33,162800.0,7.7774,7.7924,7.7174,7.7549,162800.0
2015-03-24 09:50:00,10.34,10.38,10.32,10.33,96400.0,7.7624,7.7924,7.7474,7.7549,96400.0
2015-03-24 10:00:00,10.34,10.36,10.3,10.3,66800.0,7.7624,7.7774,7.7324,7.7324,66800.0
2015-03-24 10:10:00,10.29,10.32,10.26,10.26,304000.0,7.7249,7.7474,7.7024,7.7024,304000.0
2015-03-24 10:20:00,10.26,10.31,10.25,10.31,160400.0,7.7024,7.7399,7.6948,7.7399,160400.0
2015-03-24 10:30:00,10.31,10.31,10.3,10.3,81200.0,7.7399,7.7399,7.7324,7.7324,81200.0
2015-03-24 10:40:00,10.3,10.3,10.28,10.29,86000.0,7.7324,7.7324,7.7174,7.7249,86000.0
2015-03-24 10:50:00,10.29,10.29,10.28,10.28,80800.0,7.7249,7.7249,7.7174,7.7174,80800.0
2015-03-24 11:00:00,10.28,10.31,10.27,10.28,275200.0,7.7174,7.7399,7.7099,7.7174,275200.0
2015-03-24 11:10:00,10.28,10.31,10.27,10.3,554800.0,7.7174,7.7399,7.7099,7.7324,554800.0
2015-03-24 11:20:00,10.31,10.31,10.27,10.27,90000.0,7.7399,7.7399,7.7099,7.7099,90000.0
2015-03-24 11:30:00,10.28,10.29,10.27,10.27,38400.0,7.7174,7.7249,7.7099,7.7099,38400.0
2015-03-24 11:40:00,10.27,10.27,10.24,10.26,254800.0,7.7099,7.7099,7.6873,7.7024,254800.0
2015-03-24 11:50:00,10.26,10.31,10.26,10.31,186400.0,7.7024,7.7399,7.7024,7.7399,186400.0
2015-03-24 12:00:00,10.31,10.33,10.29,10.33,158800.0,7.7399,7.7549,7.7249,7.7549,158800.0
2015-03-24 12:10:00,10.33,10.33,10.31,10.31,106400.0,7.7549,7.7549,7.7399,7.7399,106400.0
2015-03-24 12:20:00,10.31,10.31,10.28,10.31,213600.0,7.7399,7.7399,7.7174,7.7399,213600.0
2015-03-24 12:30:00,10.31,10.33,10.28,10.3,163600.0,7.7399,7.7549,7.7174,7.7324,163600.0
2015-03-24 12:40:00,10.3,10.33,10.28,10.31,164800.0,7.7324,7.7549,7.7174,7.7399,164800.0
2015-03-24 12:50:00,10.31,10.32,10.3,10.31,201600.0,7.7399,7.7474,7.7324,7.7399,201600.0
2015-03-24 13:00:00,10.31,10.32,10.3,10.31,114000.0,7.7399,7.7474,7.7324,7.7399,114000.0
2015-03-24 13:10:00,10.3,10.31,10.29,10.3,144800.0,7.7324,7.7399,7.7249,7.7324,144800.0
2015-03-24 13:20:00,10.3,10.31,10.28,10.3,158400.0,7.7324,7.7399,7.7174,7.7324,158400.0
2015-03-24 13:30:00,10.31,10.31,10.29,10.31,164000.0,7.7399,7.7399,7.7249,7.7399,164000.0
2015-03-24 13:40:00,10.31,10.31,10.29,10.3,158000.0,7.7399,7.7399,7.7249,7.7324,158000.0
2015-03-24 13:50:00,10.3,10.32,10.3,10.31,617200.0,7.7324,7.7474,7.7324,7.7399,617200.0
2015-03-24 14:00:00,10.31,10.32,10.31,10.32,464000.0,7.7399,7.7474,7.7399,7.7474,464000.0
2015-03-24 14:10:00,10.32,10.33,10.31,10.31,121600.0,7.7474,7.7549,7.7399,7.7399,121600.0
2015-03-24 14:20:00,10.31,10.32,10.3,10.31,278800.0,7.7399,7.7474,7.7324,7.7399,278800.0
2015-03-24 14:30:00,10.31,10.34,10.31,10.34,224400.0,7.7399,7.7624,7.7399,7.7624,224400.0
2015-03-24 14:40:00,10.35,10.36,10.31,10.32,374000.0,7.7699,7.7774,7.7399,7.7474,374000.0
2015-03-24 14:50:00,10.31,10.34,10.31,10.34,368400.0,7.7399,7.7624,7.7399,7.7624,368400.0
2015-03-24 15:00:00,10.34,10.34,10.32,10.34,156400.0,7.7624,7.7624,7.7474,7.7624,156400.0
2015-03-24 15:10:00,10.34,10.34,10.31,10.32,179600.0,7.7624,7.7624,7.7399,7.7474,179600.0
2015-03-24 15:20:00,10.32,10.32,10.27,10.3,340000.0,7.7474,7.7474,7.7099,7.7324,340000.0
2015-03-24 15:30:00,10.3,10.3,10.28,10.28,378000.0,7.7324,7.7324,7.7174,7.7174,378000.0
2015-03-24 15:40:00,10.28,10.29,10.25,10.26,343600.0,7.7174,7.7249,7.6948,7.7024,343600.0
2015-03-24 15:50:00,10.26,10.26,10.22,10.23,646400.0,7.7024,7.7024,7.6723,7.6798,646400.0
2015-03-25 09:30:00,10.23,10.3,10.13,10.15,326800.0,7.6798,7.7324,7.6048,7.6198,326800.0
2015-03-25 09:40:00,10.15,10.15,10.06,10.1,351200.0,7.6198,7.6198,7.5522,7.5822,351200.0
2015-03-25 09:50:00,10.11,10.13,10.08,10.1,141600.0,7.5897,7.6048,7.5672,7.5822,141600.0
2015-03-25 10:00:00,10.09,10.15,10.08,10.12,501200.0,7.5747,7.6198,7.5672,7.5973,501200.0
2015-03-25 10:10:00,10.13,10.14,10.11,10.12,293200.0,7.6048,7.6123,7.5897,7.5973,293200.0
2015-03-25 10:20:00,10.12,10.13,10.1,10.12,172800.0,7.5973,7.6048,7.5822,7.5973,172800.0
2015-03-25 10:30:00,10.12,10.14,10.11,10.13,94800.0,7.5973,7.6123,7.5897,7.6048,94800.0
2015-03-25 10:40:00,10.13,10.14,10.11,10.13,308400.0,7.6048,7.6123,7.5897,7.6048,308400.0
2015-03-25 10:50:00,10.13,10.15,10.13,10.13,193200.0,7.6048,7.6198,7.6048,7.6048,193200.0
2015-03-25 11:00:00,10.13,10.13,10.08,10.08,186800.0,7.6048,7.6048,7.5672,7.5672,186800.0
2015-03-25 11:10:00,10.08,10.09,10.05,10.05,239600.0,7.5672,7.5747,7.5447,7.5447,239600.0
2015-03-25 11:20:00,10.05,10.06,10.0,10.05,233200.0,7.5447,7.5522,7.5072,7.5447,233200.0
2015-03-25 11:30:00,10.05,10.05,9.98,9.99,163200.0,7.5447,7.5447,7.4922,7.4997,163200.0
2015-03-25 11:40:00,9.99,9.99,9.95,9.96,138400.0,7.4997,7.4997,7.4696,7.4771,138400.0
2015-03-25 11:50:00,9.96,9.98,9.96,9.96,123600.0,7.4771,7.4922,7.4771,7.4771,123600.0
2015-03-25 12:00:00,9.96,10.01,9.96,10.0,110000.0,7.4771,7.5147,7.4771,7.5072,110000.0
2015-03-25 12:10:00,10.0,10.06,10.0,10.05,484000.0,7.5072,7.5522,7.5072,7.5447,484000.0
2015-03-25 12:20:00,10.06,10.06,10.02,10.02,123600.0,7.5522,7.5522,7.5222,7.5222,123600.0
2015-03-25 12:30:00,10.02,10.02,9.96,10.0,135600.0,7.5222,7.5222,7.4771,7.5072,135600.0
2015-03-25 12:40:00,10.0,10.01,9.99,10.0,68000.0,7.5072,7.5147,7.4997,7.5072,68000.0
2015-03-25 12:50:00,10.0,10.01,9.99,10.0,91600.0,7.5072,7.5147,7.4997,7.5072,91600.0
2015-03-25 13:00:00,10.0,10.01,9.99,10.0,63200.0,7.5072,7.5147,7.4997,7.5072,63200.0
2015-03-25 13:10:00,10.0,10.01,9.99,10.0,90400.0,7.5072,7.5147,7.4997,7.5072,90400.0
2015-03-25 13:20:00,10.0,10.01,9.99,10.0,116800.0,7.5072,7.5147,7.4997,7.5072,116800.0
2015-03-25 13:30:00,10.0,10.07,9.99,10.06,150400.0,7.5072,7.5597,7.4997,7.5522,150400.0
2015-03-25 13:40:00,10.06,10.08,10.04,10.06,152400.0,7.5522,7.5672,7.5372,7.5522,152400.0
2015-03-25 13:50:00,10.07,10.08,10.06,10.07,63600.0,7.5597,7.5672,7.5522,7.5597,63600.0
2015-03-25 14:00:00,10.07,10.07,10.06,10.07,81600.0,7.5597,7.5597,7.5522,7.5597,81600.0
2015-03-25 14:10:00,10.06,10.1,10.06,10.1,124800.0,7.5522,7.5822,7.5522,7.5822,124800.0
2015-03-25 14:20:00,10.1,10.1,10.04,10.04,120000.0,7.5822,7.5822,7.5372,7.5372,120000.0
2015-03-25 14:30:00,10.05,10.05,10.04,10.05,74800.0,7.5447,7.5447,7.5372,7.5447,74800.0
2015-03-25 14:40:00,10.05,10.07,10.04,10.05,119200.0,7.5447,7.5597,7.5372,7.5447,119200.0
2015-03-25 14:50:00,10.06,10.06,10.03,10.06,170800.0,7.5522,7.5522,7.5297,7.5522,170800.0
2015-03-25 15:00:00,10.06,10.06,10.04,10.05,126400.0,7.5522,7.5522,7.5372,7.5447,126400.0
2015-03-25 15:10:00,10.05,10.05,10.02,10.02,194800.0,7.5447,7.5447,7.5222,7.5222,194800.0
2015-03-25 15:20:00,10.02,10.03,10.0,10.0,114800.0,7.5222,7.5297,7.5072,7.5072,114800.0
2015-03-25 15:30:00,10.0,10.01,9.99,10.0,177600.0,7.5072,7.5147,7.4997,7.5072,177600.0
2015-03-25 15:40:00,10.0,10.0,9.96,9.97,457200.0,7.5072,7.5072,7.4771,7.4846,457200.0
2015-03-25 15:50:00,9.97,9.97,9.95,9.96,549200.0,7.4846,7.4846,7.4696,7.4771,549200.0
2015-03-26 09:30:00,9.87,9.94,9.83,9.87,474800.0,7.4096,7.4621,7.3795,7.4096,474800.0
2015-03-26 09:40:00,9.87,9.88,9.85,9.87,186000.0,7.4096,7.4171,7.3946,7.4096,186000.0
2015-03-26 09:50:00,9.87,9.93,9.85,9.86,258000.0,7.4096,7.4546,7.3946,7.4021,258000.0
2015-03-26 10:00:00,9.86,9.87,9.83,9.85,230000.0,7.4021,7.4096,7.3795,7.3946,230000.0
2015-03-26 10:10:00,9.85,9.85,9.78,9.78,243200.0,7.3946,7.3946,7.342,7.342,243200.0
2015-03-26 10:20:00,9.78,9.8,9.76,9.76,222000.0,7.342,7.357,7.327,7.327,222000.0
2015-03-26 10:30:00,9.76,9.79,9.72,9.78,442000.0,7.327,7.3495,7.297,7.342,442000.0
2015-03-26 10:40:00,9.79,9.87,9.78,9.83,366000.0,7.3495,7.4096,7.342,7.3795,366000.0
2015-03-26 10:50:00,9.83,9.84,9.78,9.82,254400.0,7.3795,7.3871,7.342,7.372,254400.0
2015-03-26 11:00:00,9.82,9.82,9.77,9.79,238400.0,7.372,7.372,7.3345,7.3495,238400.0
2015-03-26 11:10:00,9.79,9.81,9.78,9.79,174000.0,7.3495,7.3645,7.342,7.3495,174000.0
2015-03-26 11:20:00,9.79,9.79,9.72,9.72,292800.0,7.3495,7.3495,7.297,7.297,292800.0
2015-03-26 11:30:00,9.72,9.83,9.71,9.82,414800.0,7.297,7.3795,7.2895,7.372,414800.0
2015-03-26 11:40:00,9.82,9.88,9.82,9.84,434800.0,7.372,7.4171,7.372,7.3871,434800.0
2015-03-26 11:50:00,9.84,9.89,9.84,9.86,628000.0,7.3871,7.4246,7.3871,7.4021,628000.0
2015-03-26 12:00:00,9.85,9.86,9.8,9.8,158000.0,7.3946,7.4021,7.357,7.357,158000.0
2015-03-26 12:10:00,9.8,9.8,9.75,9.77,163200.0,7.357,7.357,7.3195,7.3345,163200.0
2015-03-26 12:20:00,9.77,9.78,9.75,9.76,170800.0,7.3345,7.342,7.3195,7.327,170800.0
2015-03-26 12:30:00,9.76,9.79,9.76,9.78,105200.0,7.327,7.3495,7.327,7.342,105200.0
2015-03-26 12:40:00,9.78,9.81,9.77,9.78,186000.0,7.342,7.3645,7.3345,7.342,186000.0
2015-03-26 12:50:00,9.78,9.8,9.77,9.79,91600.0,7.342,7.357,7.3345,7.3495,91600.0
2015-03-26 13:00:00,9.79,9.82,9.79,9.81,232400.0,7.3495,7.372,7.3495,7.3645,232400.0
2015-03-26 13:10:00,9.81,9.85,9.8,9.82,130800.0,7.3645,7.3946,7.357,7.372,130800.0
2015-03-26 13:20:00,9.82,9.87,9.8,9.83,185200.0,7.372,7.4096,7.357,7.3795,185200.0
2015-03-26 13:30:00,9.83,9.91,9.83,9.88,252800.0,7.3795,7.4396,7.3795,7.4171,252800.0
2015-03-26 13:40:00,9.88,9.95,9.88,9.9,292400.0,7.4171,7.4696,7.4171,7.4321,292400.0
2015-03-26 13:50:00,9.91,9.92,9.85,9.86,199600.0,7.4396,7.4471,7.3946,7.4021,199600.0
2015-03-26 14:00:00,9.85,9.93,9.85,9.89,187600.0,7.3946,7.4546,7.3946,7.4246,187600.0
2015-03-26 14:10:00,9.89,9.95,9.88,9.92,245200.0,7.4246,7.4696,7.4171,7.4471,245200.0
2015-03-26 14:20:00,9.92,9.93,9.88,9.88,149200.0,7.4471,7.4546,7.4171,7.4171,149200.0
2015-03-26 14:30:00,9.88,9.88,9.85,9.87,184800.0,7.4171,7.4171,7.3946,7.4096,184800.0
2015-03-26 14:40:00,9.87,9.9,9.86,9.89,335600.0,7.4096,7.4321,7.4021,7.4246,335600.0
2015-03-26 14:50:00,9.88,9.88,9.8,9.8,859200.0,7.4171,7.4171,7.357,7.357,859200.0
2015-03-26 15:00:00,9.79,9.8,9.76,9.77,416400.0,7.3495,7.357,7.327,7.3345,416400.0
2015-03-26 15:10:00,9.77,9.78,9.73,9.74,797200.0,7.3345,7.342,7.3045,7.312,797200.0
2015-03-26 15:20:00,9.75,9.77,9.67,9.67,1089200.0,7.3195,7.3345,7.2594,7.2594,1089200.0
2015-03-26 15:30:00,9.67,9.71,9.66,9.66,709600.0,7.2594,7.2895,7.2519,7.2519,709600.0
2015-03-26 15:40:00,9.66,9.73,9.65,9.72,1335200.0,7.2519,7.3045,7.2444,7.297,1335200.0
2015-03-26 15:50:00,9.72,9.73,9.68,9.7,1700800.0,7.297,7.3045,7.2669,7.282,1700800.0
2015-03-27 09:30:00,9.42,9.49,9.29,9.47,2893600.0,7.0718,7.1243,6.9742,7.1093,2893600.0
2015-03-27 09:40:00,9.45,9.7,9.45,9.58,1920000.0,7.0943,7.282,7.0943,7.1919,1920000.0
2015-03-27 09:50:00,9.59,9.63,9.53,9.55,992000.0,7.1994,7.2294,7.1543,7.1693,992000.0
2015-03-27 10:00:00,9.55,9.58,9.47,9.48,826000.0,7.1693,7.1919,7.1093,7.1168,826000.0
2015-03-27 10:10:00,9.48,9.53,9.43,9.45,928000.0,7.1168,7.1543,7.0793,7.0943,928000.0
2015-03-27 10:20:00,9.45,9.51,9.44,9.47,775200.0,7.0943,7.1393,7.0868,7.1093,775200.0
2015-03-27 10:30:00,9.47,9.48,9.45,9.48,867600.0,7.1093,7.1168,7.0943,7.1168,867600.0
2015-03-27 10:40:00,9.48,9.54,9.45,9.46,512000.0,7.1168,7.1618,7.0943,7.1018,512000.0
2015-03-27 10:50:00,9.45,9.46,9.41,9.43,452800.0,7.0943,7.1018,7.0642,7.0793,452800.0
2015-03-27 11:00:00,9.43,9.49,9.42,9.47,288000.0,7.0793,7.1243,7.0718,7.1093,288000.0
2015-03-27 11:10:00,9.47,9.62,9.46,9.58,554000.0,7.1093,7.2219,7.1018,7.1919,554000.0
2015-03-27 11:20:00,9.58,9.6,9.52,9.55,506400.0,7.1919,7.2069,7.1468,7.1693,506400.0
2015-03-27 11:30:00,9.54,9.59,9.54,9.55,308000.0,7.1618,7.1994,7.1618,7.1693,308000.0
2015-03-27 11:40:00,9.55,9.63,9.54,9.62,308800.0,7.1693,7.2294,7.1618,7.2219,308800.0
2015-03-27 11:50:00,9.62,9.66,9.61,9.61,376000.0,7.2219,7.2519,7.2144,7.2144,376000.0
2015-03-27 12:00:00,9.63,9.63,9.57,9.58,292800.0,7.2294,7.2294,7.1844,7.1919,292800.0
2015-03-27 12:10:00,9.59,9.59,9.52,9.55,282400.0,7.1994,7.1994,7.1468,7.1693,282400.0
2015-03-27 12:20:00,9.55,9.69,9.54,9.68,592000.0,7.1693,7.2744,7.1618,7.2669,592000.0
2015-03-27 12:30:00,9.68,9.69,9.55,9.58,372000.0,7.2669,7.2744,7.1693,7.1919,372000.0
2015-03-27 12:40:00,9.58,9.65,9.54,9.65,435200.0,7.1919,7.2444,7.1618,7.2444,435200.0
2015-03-27 12:50:00,9.65,9.67,9.56,9.58,252400.0,7.2444,7.2594,7.1769,7.1919,252400.0
2015-03-27 13:00:00,9.58,9.62,9.58,9.58,242400.0,7.1919,7.2219,7.1919,7.1919,242400.0
2015-03-27 13:10:00,9.59,9.61,9.55,9.59,249200.0,7.1994,7.2144,7.1693,7.1994,249200.0
2015-03-27 13:20:00,9.6,9.61,9.58,9.61,144800.0,7.2069,7.2144,7.1919,7.2144,144800.0
2015-03-27 13:30:00,9.6,9.64,9.58,9.63,168400.0,7.2069,7.2369,7.1919,7.2294,168400.0
2015-03-27 13:40:00,9.64,9.65,9.6,9.61,168000.0,7.2369,7.2444,7.2069,7.2144,168000.0
2015-03-27 13:50:00,9.61,9.64,9.6,9.62,175600.0,7.2144,7.2369,7.2069,7.2219,175600.0
2015-03-27 14:00:00,9.62,9.62,9.58,9.6,172000.0,7.2219,7.2219,7.1919,7.2069,172000.0
2015-03-27 14:10:00,9.6,9.62,9.58,9.59,224800.0,7.2069,7.2219,7.1919,7.1994,224800.0
2015-03-27 14:20:00,9.59,9.6,9.58,9.6,125600.0,7.1994,7.2069,7.1919,7.2069,125600.0
2015-03-27 14:30:00,9.6,9.6,9.57,9.58,152000.0,7.2069,7.2069,7.1844,7.1919,152000.0
2015-03-27 14:40:00,9.58,9.64,9.58,9.63,236000.0,7.1919,7.2369,7.1919,7.2294,236000.0
2015-03-27 14:50:00,9.63,9.65,9.62,9.63,190000.0,7.2294,7.2444,7.2219,7.2294,190000.0
2015-03-27 15:00:00,9.63,9.64,9.6,9.61,188000.0,7.2294,7.2369,7.2069,7.2144,188000.0
2015-03-27 15:10:00,9.61,9.62,9.6,9.61,162800.0,7.2144,7.2219,7.2069,7.2144,162800.0
2015-03-27 15:20:00,9.61,9.61,9.56,9.57,205200.0,7.2144,7.2144,7.1769,7.1844,205200.0
2015-03-27 15:30:00,9.57,9.6,9.56,9.58,576000.0,7.1844,7.2069,7.1769,7.1919,576000.0
2015-03-27 15:40:00,9.58,9.61,9.57,9.59,434400.0,7.1919,7.2144,7.1844,7.1994,434400.0
2015-03-27 15:50:00,9.59,9.62,9.56,9.59,1182800.0,7.1994,7.2219,7.1769,7.1994,1182800.0
2015-03-30 09:30:00,9.6,9.63,9.5,9.56,380400.0,7.2069,7.2294,7.1318,7.1769,380400.0
2015-03-30 09:40:00,9.55,9.58,9.53,9.53,212000.0,7.1693,7.1919,7.1543,7.1543,212000.0
2015-03-30 09:50:00,9.54,9.6,9.51,9.6,299600.0,7.1618,7.2069,7.1393,7.2069,299600.0
2015-03-30 10:00:00,9.6,9.61,9.49,9.52,314400.0,7.2069,7.2144,7.1243,7.1468,314400.0
2015-03-30 10:10:00,9.52,9.52,9.49,9.52,276400.0,7.1468,7.1468,7.1243,7.1468,276400.0
2015-03-30 10:20:00,9.52,9.52,9.48,9.52,310400.0,7.1468,7.1468,7.1168,7.1468,310400.0
2015-03-30 10:30:00,9.52,9.52,9.49,9.5,104400.0,7.1468,7.1468,7.1243,7.1318,104400.0
2015-03-30 10:40:00,9.5,9.5,9.47,9.5,184000.0,7.1318,7.1318,7.1093,7.1318,184000.0
2015-03-30 10:50:00,9.5,9.51,9.46,9.48,348800.0,7.1318,7.1393,7.1018,7.1168,348800.0
2015-03-30 11:00:00,9.48,9.5,9.47,9.49,98000.0,7.1168,7.1318,7.1093,7.1243,98000.0
2015-03-30 11:10:00,9.49,9.5,9.47,9.47,253600.0,7.1243,7.1318,7.1093,7.1093,253600.0
2015-03-30 11:20:00,9.47,9.49,9.47,9.47,160000.0,7.1093,7.1243,7.1093,7.1093,160000.0
2015-03-30 11:30:00,9.46,9.47,9.42,9.43,428000.0,7.1018,7.1093,7.0718,7.0793,428000.0
2015-03-30 11:40:00,9.43,9.44,9.42,9.43,103200.0,7.0793,7.0868,7.0718,7.0793,103200.0
2015-03-30 11:50:00,9.43,9.44,9.42,9.44,192000.0,7.0793,7.0868,7.0718,7.0868,192000.0
2015-03-30 12:00:00,9.44,9.44,9.4,9.43,201600.0,7.0868,7.0868,7.0567,7.0793,201600.0
2015-03-30 12:10:00,9.43,9.47,9.42,9.47,217600.0,7.0793,7.1093,7.0718,7.1093,217600.0
2015-03-30 12:20:00,9.47,9.49,9.46,9.48,151200.0,7.1093,7.1243,7.1018,7.1168,151200.0
2015-03-30 12:30:00,9.48,9.53,9.48,9.52,816400.0,7.1168,7.1543,7.1168,7.1468,816400.0
2015-03-30 12:40:00,9.52,9.55,9.49,9.51,252800.0,7.1468,7.1693,7.1243,7.1393,252800.0
2015-03-30 12:50:00,9.51,9.51,9.49,9.49,235600.0,7.1393,7.1393,7.1243,7.1243,235600.0
2015-03-30 13:00:00,9.49,9.5,9.49,9.5,75600.0,7.1243,7.1318,7.1243,7.1318,75600.0
2015-03-30 13:10:00,9.5,9.51,9.49,9.5,159200.0,7.1318,7.1393,7.1243,7.1318,159200.0
2015-03-30 13:20:00,9.5,9.51,9.49,9.49,171600.0,7.1318,7.1393,7.1243,7.1243,171600.0
2015-03-30 13:30:00,9.5,9.5,9.48,9.5,99600.0,7.1318,7.1318,7.1168,7.1318,99600.0
2015-03-30 13:40:00,9.5,9.51,9.5,9.5,381600.0,7.1318,7.1393,7.1318,7.1318,381600.0
2015-03-30 13:50:00,9.5,9.51,9.49,9.49,234000.0,7.1318,7.1393,7.1243,7.1243,234000.0
2015-03-30 14:00:00,9.49,9.5,9.47,9.5,101200.0,7.1243,7.1318,7.1093,7.1318,101200.0
2015-03-30 14:10:00,9.5,9.5,9.47,9.47,145200.0,7.1318,7.1318,7.1093,7.1093,145200.0
2015-03-30 14:20:00,9.47,9.48,9.46,9.47,112000.0,7.1093,7.1168,7.1018,7.1093,112000.0
2015-03-30 14:30:00,9.47,9.49,9.47,9.48,177200.0,7.1093,7.1243,7.1093,7.1168,177200.0
2015-03-30 14:40:00,9.48,9.5,9.48,9.49,177200.0,7.1168,7.1318,7.1168,7.1243,177200.0
2015-03-30 14:50:00,9.49,9.5,9.49,9.49,208800.0,7.1243,7.1318,7.1243,7.1243,208800.0
2015-03-30 15:00:00,9.49,9.49,9.45,9.45,382000.0,7.1243,7.1243,7.0943,7.0943,382000.0
2015-03-30 15:10:00,9.45,9.45,9.43,9.43,180800.0,7.0943,7.0943,7.0793,7.0793,180800.0
2015-03-30 15:20:00,9.43,9.43,9.38,9.38,456400.0,7.0793,7.0793,7.0417,7.0417,456400.0
2015-03-30 15:30:00,9.38,9.46,9.38,9.45,442800.0,7.0417,7.1018,7.0417,7.0943,442800.0
2015-03-30 15:40:00,9.45,9.45,9.41,9.43,621200.0,7.0943,7.0943,7.0642,7.0793,621200.0
2015-03-30 15:50:00,9.43,9.43,9.38,9.42,762400.0,7.0793,7.0793,7.0417,7.0718,762400.0
2015-03-31 09:30:00,9.35,9.43,9.31,9.43,331600.0,7.0192,7.0793,6.9892,7.0793,331600.0
2015-03-31 09:40:00,9.43,9.43,9.31,9.36,173600.0,7.0793,7.0793,6.9892,7.0267,173600.0
2015-03-31 09:50:00,9.35,9.41,9.34,9.37,237200.0,7.0192,7.0642,7.0117,7.0342,237200.0
2015-03-31 10:00:00,9.37,9.39,9.35,9.36,178000.0,7.0342,7.0492,7.0192,7.0267,178000.0
2015-03-31 10:10:00,9.36,9.38,9.35,9.38,239600.0,7.0267,7.0417,7.0192,7.0417,239600.0
2015-03-31 10:20:00,9.38,9.41,9.38,9.4,258800.0,7.0417,7.0642,7.0417,7.0567,258800.0
2015-03-31 10:30:00,9.4,9.42,9.39,9.4,462000.0,7.0567,7.0718,7.0492,7.0567,462000.0
2015-03-31 10:40:00,9.4,9.43,9.4,9.4,145200.0,7.0567,7.0793,7.0567,7.0567,145200.0
2015-03-31 10:50:00,9.4,9.43,9.38,9.43,123600.0,7.0567,7.0793,7.0417,7.0793,123600.0
2015-03-31 11:00:00,9.43,9.46,9.42,9.44,369200.0,7.0793,7.1018,7.0718,7.0868,369200.0
2015-03-31 11:10:00,9.44,9.51,9.44,9.51,263200.0,7.0868,7.1393,7.0868,7.1393,263200.0
2015-03-31 11:20:00,9.5,9.56,9.5,9.52,158400.0,7.1318,7.1769,7.1318,7.1468,158400.0
2015-03-31 11:30:00,9.52,9.54,9.49,9.51,127600.0,7.1468,7.1618,7.1243,7.1393,127600.0
2015-03-31 11:40:00,9.51,9.53,9.49,9.53,48800.0,7.1393,7.1543,7.1243,7.1543,48800.0
2015-03-31 11:50:00,9.53,9.54,9.52,9.53,91600.0,7.1543,7.1618,7.1468,7.1543,91600.0
2015-03-31 12:00:00,9.53,9.53,9.5,9.52,112400.0,7.1543,7.1543,7.1318,7.1468,112400.0
2015-03-31 12:10:00,9.52,9.55,9.52,9.55,85600.0,7.1468,7.1693,7.1468,7.1693,85600.0
2015-03-31 12:20:00,9.55,9.58,9.55,9.58,92000.0,7.1693,7.1919,7.1693,7.1919,92000.0
2015-03-31 12:30:00,9.57,9.61,9.56,9.6,127200.0,7.1844,7.2144,7.1769,7.2069,127200.0
2015-03-31 12:40:00,9.61,9.62,9.59,9.61,176000.0,7.2144,7.2219,7.1994,7.2144,176000.0
2015-03-31 12:50:00,9.61,9.63,9.61,9.62,127600.0,7.2144,7.2294,7.2144,7.2219,127600.0
2015-03-31 13:00:00,9.62,9.64,9.6,9.63,164800.0,7.2219,7.2369,7.2069,7.2294,164800.0
2015-03-31 13:10:00,9.63,9.63,9.61,9.61,75200.0,7.2294,7.2294,7.2144,7.2144,75200.0
2015-03-31 13:20:00,9.61,9.61,9.55,9.56,145600.0,7.2144,7.2144,7.1693,7.1769,145600.0
2015-03-31 13:30:00,9.56,9.6,9.56,9.6,130000.0,7.1769,7.2069,7.1769,7.2069,130000.0
2015-03-31 13:40:00,9.6,9.61,9.57,9.58,96400.0,7.2069,7.2144,7.1844,7.1919,96400.0
2015-03-31 13:50:00,9.57,9.58,9.56,9.57,53200.0,7.1844,7.1919,7.1769,7.1844,53200.0
2015-03-31 14:00:00,9.57,9.58,9.56,9.57,85200.0,7.1844,7.1919,7.1769,7.1844,85200.0
2015-03-31 14:10:00,9.57,9.57,9.56,9.56,63200.0,7.1844,7.1844,7.1769,7.1769,63200.0
2015-03-31 14:20:00,9.56,9.6,9.56,9.59,186400.0,7.1769,7.2069,7.1769,7.1994,186400.0
2015-03-31 14:30:00,9.6,9.6,9.56,9.56,100000.0,7.2069,7.2069,7.1769,7.1769,100000.0
2015-03-31 14:40:00,9.56,9.56,9.53,9.54,99200.0,7.1769,7.1769,7.1543,7.1618,99200.0
2015-03-31 14:50:00,9.54,9.56,9.54,9.54,127200.0,7.1618,7.1769,7.1618,7.1618,127200.0
2015-03-31 15:00:00,9.54,9.54,9.52,9.52,165600.0,7.1618,7.1618,7.1468,7.1468,165600.0
2015-03-31 15:10:00,9.52,9.52,9.47,9.48,164800.0,7.1468,7.1468,7.1093,7.1168,164800.0
2015-03-31 15:20:00,9.48,9.49,9.47,9.48,170400.0,7.1168,7.1243,7.1093,7.1168,170400.0
2015-03-31 15:30:00,9.48,9.49,9.47,9.48,200000.0,7.1168,7.1243,7.1093,7.1168,200000.0
2015-03-31 15:40:00,9.48,9.5,9.47,9.5,219600.0,7.1168,7.1318,7.1093,7.1318,219600.0
2015-03-31 15:50:00,9.5,9.51,9.49,9.49,378800.0,7.1318,7.1393,7.1243,7.1243,378800.0
2015-04-01 09:30:00,9.47,9.51,9.38,9.38,204400.0,7.1093,7.1393,7.0417,7.0417,204400.0
2015-04-01 09:40:00,9.38,9.4,9.35,9.38,189200.0,7.0417,7.0567,7.0192,7.0417,189200.0
2015-04-01 09:50:00,9.37,9.37,9.33,9.34,137600.0,7.0342,7.0342,7.0042,7.0117,137600.0
2015-04-01 10:00:00,9.34,9.39,9.34,9.39,170400.0,7.0117,7.0492,7.0117,7.0492,170400.0
2015-04-01 10:10:00,9.39,9.42,9.38,9.42,80800.0,7.0492,7.0718,7.0417,7.0718,80800.0
2015-04-01 10:20:00,9.42,9.44,9.41,9.44,194800.0,7.0718,7.0868,7.0642,7.0868,194800.0
2015-04-01 10:30:00,9.44,9.45,9.42,9.43,196400.0,7.0868,7.0943,7.0718,7.0793,196400.0
2015-04-01 10:40:00,9.43,9.53,9.43,9.52,171200.0,7.0793,7.1543,7.0793,7.1468,171200.0
2015-04-01 10:50:00,9.53,9.54,9.49,9.53,139600.0,7.1543,7.1618,7.1243,7.1543,139600.0
2015-04-01 11:00:00,9.53,9.54,9.5,9.52,110800.0,7.1543,7.1618,7.1318,7.1468,110800.0
2015-04-01 11:10:00,9.52,9.53,9.49,9.51,111200.0,7.1468,7.1543,7.1243,7.1393,111200.0
2015-04-01 11:20:00,9.51,9.53,9.45,9.47,134800.0,7.1393,7.1543,7.0943,7.1093,134800.0
2015-04-01 11:30:00,9.46,9.47,9.44,9.46,81600.0,7.1018,7.1093,7.0868,7.1018,81600.0
2015-04-01 11:40:00,9.46,9.54,9.46,9.53,112400.0,7.1018,7.1618,7.1018,7.1543,112400.0
2015-04-01 11:50:00,9.53,9.54,9.49,9.49,96400.0,7.1543,7.1618,7.1243,7.1243,96400.0
2015-04-01 12:00:00,9.49,9.51,9.48,9.5,105600.0,7.1243,7.1393,7.1168,7.1318,105600.0
2015-04-01 12:10:00,9.51,9.52,9.49,9.49,118400.0,7.1393,7.1468,7.1243,7.1243,118400.0
2015-04-01 12:20:00,9.49,9.49,9.46,9.48,87600.0,7.1243,7.1243,7.1018,7.1168,87600.0
2015-04-01 12:30:00,9.48,9.48,9.46,9.48,68400.0,7.1168,7.1168,7.1018,7.1168,68400.0
2015-04-01 12:40:00,9.48,9.49,9.46,9.48,107200.0,7.1168,7.1243,7.1018,7.1168,107200.0
2015-04-01 12:50:00,9.48,9.5,9.47,9.49,82800.0,7.1168,7.1318,7.1093,7.1243,82800.0
2015-04-01 13:00:00,9.49,9.51,9.48,9.49,98000.0,7.1243,7.1393,7.1168,7.1243,98000.0
2015-04-01 13:10:00,9.49,9.52,9.49,9.52,63200.0,7.1243,7.1468,7.1243,7.1468,63200.0
2015-04-01 13:20:00,9.52,9.57,9.52,9.56,126000.0,7.1468,7.1844,7.1468,7.1769,126000.0
2015-04-01 13:30:00,9.56,9.59,9.56,9.58,113600.0,7.1769,7.1994,7.1769,7.1919,113600.0
2015-04-01 13:40:00,9.58,9.6,9.58,9.59,109200.0,7.1919,7.2069,7.1919,7.1994,109200.0
2015-04-01 13:50:00,9.59,9.61,9.59,9.6,125200.0,7.1994,7.2144,7.1994,7.2069,125200.0
2015-04-01 14:00:00,9.6,9.63,9.58,9.6,262800.0,7.2069,7.2294,7.1919,7.2069,262800.0
2015-04-01 14:10:00,9.59,9.61,9.57,9.58,112000.0,7.1994,7.2144,7.1844,7.1919,112000.0
2015-04-01 14:20:00,9.58,9.58,9.56,9.56,147200.0,7.1919,7.1919,7.1769,7.1769,147200.0
2015-04-01 14:30:00,9.56,9.56,9.53,9.54,264800.0,7.1769,7.1769,7.1543,7.1618,264800.0
2015-04-01 14:40:00,9.54,9.54,9.51,9.53,279600.0,7.1618,7.1618,7.1393,7.1543,279600.0
2015-04-01 14:50:00,9.54,9.54,9.52,9.52,232800.0,7.1618,7.1618,7.1468,7.1468,232800.0
2015-04-01 15:00:00,9.52,9.52,9.49,9.49,364800.0,7.1468,7.1468,7.1243,7.1243,364800.0
2015-04-01 15:10:00,9.49,9.55,9.49,9.55,289200.0,7.1243,7.1693,7.1243,7.1693,289200.0
2015-04-01 15:20:00,9.55,9.57,9.54,9.56,590800.0,7.1693,7.1844,7.1618,7.1769,590800.0
2015-04-01 15:30:00,9.56,9.57,9.55,9.56,567600.0,7.1769,7.1844,7.1693,7.1769,567600.0
2015-04-01 15:40:00,9.55,9.56,9.49,9.49,684800.0,7.1693,7.1769,7.1243,7.1243,684800.0
2015-04-01 15:50:00,9.49,9.5,9.42,9.45,1277200.0,7.1243,7.1318,7.0718,7.0943,1277200.0
2015-04-02 09:30:00,9.52,9.56,9.47,9.51,137200.0,7.1468,7.1769,7.1093,7.1393,137200.0
2015-04-02 09:40:00,9.52,9.56,9.5,9.55,120000.0,7.1468,7.1769,7.1318,7.1693,120000.0
2015-04-02 09:50:00,9.55,9.6,9.55,9.59,72400.0,7.1693,7.2069,7.1693,7.1994,72400.0
2015-04-02 10:00:00,9.59,9.62,9.58,9.61,135200.0,7.1994,7.2219,7.1919,7.2144,135200.0
2015-04-02 10:10:00,9.61,9.62,9.58,9.62,100000.0,7.2144,7.2219,7.1919,7.2219,100000.0
2015-04-02 10:20:00,9.62,9.69,9.62,9.68,266000.0,7.2219,7.2744,7.2219,7.2669,266000.0
2015-04-02 10:30:00,9.68,9.69,9.63,9.68,192000.0,7.2669,7.2744,7.2294,7.2669,192000.0
2015-04-02 10:40:00,9.68,9.68,9.66,9.68,88400.0,7.2669,7.2669,7.2519,7.2669,88400.0
2015-04-02 10:50:00,9.68,9.7,9.66,9.66,161600.0,7.2669,7.282,7.2519,7.2519,161600.0
2015-04-02 11:00:00,9.65,9.67,9.63,9.63,60000.0,7.2444,7.2594,7.2294,7.2294,60000.0
2015-04-02 11:10:00,9.63,9.64,9.62,9.63,52000.0,7.2294,7.2369,7.2219,7.2294,52000.0
2015-04-02 11:20:00,9.63,9.63,9.58,9.59,62800.0,7.2294,7.2294,7.1919,7.1994,62800.0
2015-04-02 11:30:00,9.59,9.59,9.57,9.57,53600.0,7.1994,7.1994,7.1844,7.1844,53600.0
2015-04-02 11:40:00,9.57,9.57,9.55,9.55,74000.0,7.1844,7.1844,7.1693,7.1693,74000.0
2015-04-02 11:50:00,9.56,9.56,9.53,9.53,111600.0,7.1769,7.1769,7.1543,7.1543,111600.0
2015-04-02 12:00:00,9.53,9.55,9.53,9.55,109200.0,7.1543,7.1693,7.1543,7.1693,109200.0
2015-04-02 12:10:00,9.55,9.56,9.53,9.53,50800.0,7.1693,7.1769,7.1543,7.1543,50800.0
2015-04-02 12:20:00,9.53,9.53,9.51,9.51,78000.0,7.1543,7.1543,7.1393,7.1393,78000.0
2015-04-02 12:30:00,9.51,9.52,9.5,9.52,58800.0,7.1393,7.1468,7.1318,7.1468,58800.0
2015-04-02 12:40:00,9.52,9.52,9.48,9.48,113200.0,7.1468,7.1468,7.1168,7.1168,113200.0
2015-04-02 12:50:00,9.48,9.48,9.47,9.47,51200.0,7.1168,7.1168,7.1093,7.1093,51200.0
2015-04-02 13:00:00,9.48,9.49,9.47,9.49,88000.0,7.1168,7.1243,7.1093,7.1243,88000.0
2015-04-02 13:10:00,9.49,9.51,9.49,9.5,35200.0,7.1243,7.1393,7.1243,7.1318,35200.0
2015-04-02 13:20:00,9.5,9.51,9.47,9.48,68800.0,7.1318,7.1393,7.1093,7.1168,68800.0
2015-04-02 13:30:00,9.48,9.5,9.48,9.49,56000.0,7.1168,7.1318,7.1168,7.1243,56000.0
2015-04-02 13:40:00,9.49,9.5,9.48,9.5,122400.0,7.1243,7.1318,7.1168,7.1318,122400.0
2015-04-02 13:50:00,9.5,9.51,9.49,9.5,76400.0,7.1318,7.1393,7.1243,7.1318,76400.0
2015-04-02 14:00:00,9.5,9.53,9.5,9.53,83200.0,7.1318,7.1543,7.1318,7.1543,83200.0
2015-04-02 14:10:00,9.53,9.54,9.52,9.54,109200.0,7.1543,7.1618,7.1468,7.1618,109200.0
2015-04-02 14:20:00,9.54,9.54,9.52,9.52,69200.0,7.1618,7.1618,7.1468,7.1468,69200.0
2015-04-02 14:30:00,9.52,9.54,9.52,9.52,64400.0,7.1468,7.1618,7.1468,7.1468,64400.0
2015-04-02 14:40:00,9.52,9.52,9.49,9.51,70400.0,7.1468,7.1468,7.1243,7.1393,70400.0
2015-04-02 14:50:00,9.51,9.52,9.49,9.5,211200.0,7.1393,7.1468,7.1243,7.1318,211200.0
2015-04-02 15:00:00,9.5,9.55,9.5,9.54,167600.0,7.1318,7.1693,7.1318,7.1618,167600.0
2015-04-02 15:10:00,9.54,9.55,9.53,9.54,78400.0,7.1618,7.1693,7.1543,7.1618,78400.0
2015-04-02 15:20:00,9.54,9.54,9.53,9.54,63200.0,7.1618,7.1618,7.1543,7.1618,63200.0
2015-04-02 15:30:00,9.54,9.56,9.54,9.56,154400.0,7.1618,7.1769,7.1618,7.1769,154400.0
2015-04-02 15:40:00,9.56,9.57,9.56,9.56,134000.0,7.1769,7.1844,7.1769,7.1769,134000.0
2015-04-02 15:50:00,9.56,9.56,9.54,9.55,246800.0,7.1769,7.1769,7.1618,7.1693,246800.0
2015-04-06 09:30:00,9.5,9.5,9.46,9.47,150000.0,7.1318,7.1318,7.1018,7.1093,150000.0
2015-04-06 09:40:00,9.47,9.51,9.46,9.51,97200.0,7.1093,7.1393,7.1018,7.1393,97200.0
2015-04-06 09:50:00,9.51,9.52,9.45,9.48,142000.0,7.1393,7.1468,7.0943,7.1168,142000.0
2015-04-06 10:00:00,9.47,9.47,9.43,9.46,110800.0,7.1093,7.1093,7.0793,7.1018,110800.0
2015-04-06 10:10:00,9.46,9.52,9.46,9.51,58400.0,7.1018,7.1468,7.1018,7.1393,58400.0
2015-04-06 10:20:00,9.52,9.53,9.51,9.52,74400.0,7.1468,7.1543,7.1393,7.1468,74400.0
2015-04-06 10:30:00,9.52,9.52,9.49,9.51,69200.0,7.1468,7.1468,7.1243,7.1393,69200.0
2015-04-06 10:40:00,9.51,9.51,9.47,9.49,86000.0,7.1393,7.1393,7.1093,7.1243,86000.0
2015-04-06 10:50:00,9.49,9.5,9.49,9.49,96000.0,7.1243,7.1318,7.1243,7.1243,96000.0
2015-04-06 11:00:00,9.49,9.52,9.49,9.5,142400.0,7.1243,7.1468,7.1243,7.1318,142400.0
2015-04-06 11:10:00,9.51,9.51,9.49,9.51,64800.0,7.1393,7.1393,7.1243,7.1393,64800.0
2015-04-06 11:20:00,9.5,9.5,9.47,9.47,163600.0,7.1318,7.1318,7.1093,7.1093,163600.0
2015-04-06 11:30:00,9.47,9.47,9.44,9.45,155600.0,7.1093,7.1093,7.0868,7.0943,155600.0
2015-04-06 11:40:00,9.46,9.46,9.42,9.42,144800.0,7.1018,7.1018,7.0718,7.0718,144800.0
2015-04-06 11:50:00,9.43,9.46,9.42,9.45,92000.0,7.0793,7.1018,7.0718,7.0943,92000.0
2015-04-06 12:00:00,9.45,9.46,9.45,9.46,104000.0,7.0943,7.1018,7.0943,7.1018,104000.0
2015-04-06 12:10:00,9.46,9.46,9.45,9.46,102800.0,7.1018,7.1018,7.0943,7.1018,102800.0
2015-04-06 12:20:00,9.46,9.47,9.46,9.47,92400.0,7.1018,7.1093,7.1018,7.1093,92400.0
2015-04-06 12:30:00,9.47,9.47,9.47,9.47,115200.0,7.1093,7.1093,7.1093,7.1093,115200.0
2015-04-06 12:40:00,9.47,9.47,9.45,9.45,155200.0,7.1093,7.1093,7.0943,7.0943,155200.0
2015-04-06 12:50:00,9.45,9.46,9.44,9.45,76000.0,7.0943,7.1018,7.0868,7.0943,76000.0
2015-04-06 13:00:00,9.46,9.49,9.46,9.49,83600.0,7.1018,7.1243,7.1018,7.1243,83600.0
2015-04-06 13:10:00,9.49,9.5,9.49,9.49,108400.0,7.1243,7.1318,7.1243,7.1243,108400.0
2015-04-06 13:20:00,9.49,9.5,9.49,9.5,67200.0,7.1243,7.1318,7.1243,7.1318,67200.0
2015-04-06 13:30:00,9.49,9.53,9.49,9.52,152000.0,7.1243,7.1543,7.1243,7.1468,152000.0
2015-04-06 13:40:00,9.52,9.55,9.51,9.54,75200.0,7.1468,7.1693,7.1393,7.1618,75200.0
2015-04-06 13:50:00,9.54,9.55,9.54,9.55,68000.0,7.1618,7.1693,7.1618,7.1693,68000.0
2015-04-06 14:00:00,9.55,9.56,9.54,9.55,173200.0,7.1693,7.1769,7.1618,7.1693,173200.0
2015-04-06 14:10:00,9.55,9.55,9.53,9.55,177200.0,7.1693,7.1693,7.1543,7.1693,177200.0
2015-04-06 14:20:00,9.55,9.56,9.54,9.56,57600.0,7.1693,7.1769,7.1618,7.1769,57600.0
2015-04-06 14:30:00,9.56,9.58,9.56,9.58,50400.0,7.1769,7.1919,7.1769,7.1919,50400.0
2015-04-06 14:40:00,9.58,9.58,9.57,9.58,96800.0,7.1919,7.1919,7.1844,7.1919,96800.0
2015-04-06 14:50:00,9.58,9.58,9.56,9.57,70800.0,7.1919,7.1919,7.1769,7.1844,70800.0
2015-04-06 15:00:00,9.57,9.58,9.56,9.58,143200.0,7.1844,7.1919,7.1769,7.1919,143200.0
2015-04-06 15:10:00,9.57,9.58,9.56,9.56,83200.0,7.1844,7.1919,7.1769,7.1769,83200.0
2015-04-06 15:20:00,9.56,9.58,9.56,9.57,203600.0,7.1769,7.1919,7.1769,7.1844,203600.0
2015-04-06 15:30:00,9.57,9.59,9.57,9.57,75200.0,7.1844,7.1994,7.1844,7.1844,75200.0
2015-04-06 15:40:00,9.57,9.6,9.56,9.59,174800.0,7.1844,7.2069,7.1769,7.1994,174800.0
2015-04-06 15:50:00,9.59,9.6,9.57,9.59,420400.0,7.1994,7.2069,7.1844,7.1994,420400.0
2015-04-07 09:30:00,9.59,9.62,9.58,9.62,271600.0,7.1994,7.2219,7.1919,7.2219,271600.0
2015-04-07 09:40:00,9.63,9.63,9.59,9.59,76000.0,7.2294,7.2294,7.1994,7.1994,76000.0
2015-04-07 09:50:00,9.59,9.59,9.53,9.53,58000.0,7.1994,7.1994,7.1543,7.1543,58000.0
2015-04-07 10:00:00,9.53,9.55,9.5,9.54,62800.0,7.1543,7.1693,7.1318,7.1618,62800.0
2015-04-07 10:10:00,9.54,9.55,9.52,9.54,76400.0,7.1618,7.1693,7.1468,7.1618,76400.0
2015-04-07 10:20:00,9.54,9.59,9.52,9.58,290800.0,7.1618,7.1994,7.1468,7.1919,290800.0
2015-04-07 10:30:00,9.58,9.59,9.54,9.55,80400.0,7.1919,7.1994,7.1618,7.1693,80400.0
2015-04-07 10:40:00,9.55,9.57,9.55,9.57,60000.0,7.1693,7.1844,7.1693,7.1844,60000.0
2015-04-07 10:50:00,9.56,9.59,9.56,9.58,104000.0,7.1769,7.1994,7.1769,7.1919,104000.0
2015-04-07 11:00:00,9.58,9.59,9.55,9.57,172000.0,7.1919,7.1994,7.1693,7.1844,172000.0
2015-04-07 11:10:00,9.57,9.57,9.56,9.57,55600.0,7.1844,7.1844,7.1769,7.1844,55600.0
2015-04-07 11:20:00,9.57,9.59,9.57,9.59,38800.0,7.1844,7.1994,7.1844,7.1994,38800.0
2015-04-07 11:30:00,9.59,9.6,9.59,9.6,60400.0,7.1994,7.2069,7.1994,7.2069,60400.0
2015-04-07 11:40:00,9.6,9.6,9.58,9.58,77600.0,7.2069,7.2069,7.1919,7.1919,77600.0
2015-04-07 11:50:00,9.58,9.58,9.57,9.58,44400.0,7.1919,7.1919,7.1844,7.1919,44400.0
2015-04-07 12:00:00,9.58,9.59,9.58,9.59,54400.0,7.1919,7.1994,7.1919,7.1994,54400.0
2015-04-07 12:10:00,9.59,9.61,9.59,9.61,71600.0,7.1994,7.2144,7.1994,7.2144,71600.0
2015-04-07 12:20:00,9.6,9.62,9.6,9.62,73200.0,7.2069,7.2219,7.2069,7.2219,73200.0
2015-04-07 12:30:00,9.62,9.62,9.6,9.6,277600.0,7.2219,7.2219,7.2069,7.2069,277600.0
2015-04-07 12:40:00,9.6,9.6,9.59,9.6,25200.0,7.2069,7.2069,7.1994,7.2069,25200.0
2015-04-07 12:50:00,9.6,9.6,9.6,9.6,21200.0,7.2069,7.2069,7.2069,7.2069,21200.0
2015-04-07 13:00:00,9.6,9.61,9.6,9.6,79200.0,7.2069,7.2144,7.2069,7.2069,79200.0
2015-04-07 13:10:00,9.61,9.61,9.6,9.61,45600.0,7.2144,7.2144,7.2069,7.2144,45600.0
2015-04-07 13:20:00,9.61,9.61,9.6,9.6,51200.0,7.2144,7.2144,7.2069,7.2069,51200.0
2015-04-07 13:30:00,9.61,9.62,9.6,9.6,34400.0,7.2144,7.2219,7.2069,7.2069,34400.0
2015-04-07 13:40:00,9.6,9.61,9.59,9.59,14400.0,7.2069,7.2144,7.1994,7.1994,14400.0
2015-04-07 13:50:00,9.59,9.59,9.58,9.58,28800.0,7.1994,7.1994,7.1919,7.1919,28800.0
2015-04-07 14:00:00,9.58,9.6,9.58,9.6,62400.0,7.1919,7.2069,7.1919,7.2069,62400.0
2015-04-07 14:10:00,9.6,9.62,9.6,9.6,116400.0,7.2069,7.2219,7.2069,7.2069,116400.0
2015-04-07 14:20:00,9.6,9.6,9.59,9.59,47600.0,7.2069,7.2069,7.1994,7.1994,47600.0
2015-04-07 14:30:00,9.59,9.59,9.58,9.58,84000.0,7.1994,7.1994,7.1919,7.1919,84000.0
2015-04-07 14:40:00,9.58,9.58,9.55,9.55,113600.0,7.1919,7.1919,7.1693,7.1693,113600.0
2015-04-07 14:50:00,9.55,9.56,9.53,9.54,73600.0,7.1693,7.1769,7.1543,7.1618,73600.0
2015-04-07 15:00:00,9.54,9.55,9.53,9.54,113600.0,7.1618,7.1693,7.1543,7.1618,113600.0
2015-04-07 15:10:00,9.54,9.54,9.53,9.54,101200.0,7.1618,7.1618,7.1543,7.1618,101200.0
2015-04-07 15:20:00,9.54,9.54,9.48,9.5,633600.0,7.1618,7.1618,7.1168,7.1318,633600.0
2015-04-07 15:30:00,9.5,9.51,9.49,9.5,245600.0,7.1318,7.1393,7.1243,7.1318,245600.0
2015-04-07 15:40:00,9.5,9.51,9.49,9.5,261600.0,7.1318,7.1393,7.1243,7.1318,261600.0
2015-04-07 15:50:00,9.5,9.5,9.48,9.49,438800.0,7.1318,7.1318,7.1168,7.1243,438800.0
2015-04-08 09:30:00,9.45,9.58,9.44,9.51,274400.0,7.0943,7.1919,7.0868,7.1393,274400.0
2015-04-08 09:40:00,9.52,9.54,9.49,9.52,134400.0,7.1468,7.1618,7.1243,7.1468,134400.0
2015-04-08 09:50:00,9.51,9.55,9.51,9.54,122800.0,7.1393,7.1693,7.1393,7.1618,122800.0
2015-04-08 10:00:00,9.54,9.61,9.53,9.59,216800.0,7.1618,7.2144,7.1543,7.1994,216800.0
2015-04-08 10:10:00,9.6,9.65,9.6,9.65,166800.0,7.2069,7.2444,7.2069,7.2444,166800.0
2015-04-08 10:20:00,9.65,9.68,9.65,9.68,225600.0,7.2444,7.2669,7.2444,7.2669,225600.0
2015-04-08 10:30:00,9.68,9.7,9.65,9.69,305200.0,7.2669,7.282,7.2444,7.2744,305200.0
2015-04-08 10:40:00,9.68,9.68,9.62,9.66,483200.0,7.2669,7.2669,7.2219,7.2519,483200.0
2015-04-08 10:50:00,9.66,9.66,9.63,9.65,754000.0,7.2519,7.2519,7.2294,7.2444,754000.0
2015-04-08 11:00:00,9.65,9.69,9.64,9.68,246000.0,7.2444,7.2744,7.2369,7.2669,246000.0
2015-04-08 11:10:00,9.68,9.68,9.67,9.67,92000.0,7.2669,7.2669,7.2594,7.2594,92000.0
2015-04-08 11:20:00,9.67,9.68,9.66,9.68,102800.0,7.2594,7.2669,7.2519,7.2669,102800.0
2015-04-08 11:30:00,9.68,9.68,9.65,9.68,48400.0,7.2669,7.2669,7.2444,7.2669,48400.0
2015-04-08 11:40:00,9.67,9.69,9.67,9.68,108800.0,7.2594,7.2744,7.2594,7.2669,108800.0
2015-04-08 11:50:00,9.68,9.68,9.66,9.66,38400.0,7.2669,7.2669,7.2519,7.2519,38400.0
2015-04-08 12:00:00,9.66,9.68,9.66,9.67,42400.0,7.2519,7.2669,7.2519,7.2594,42400.0
2015-04-08 12:10:00,9.67,9.68,9.67,9.67,105200.0,7.2594,7.2669,7.2594,7.2594,105200.0
2015-04-08 12:20:00,9.68,9.69,9.67,9.68,107200.0,7.2669,7.2744,7.2594,7.2669,107200.0
2015-04-08 12:30:00,9.68,9.69,9.68,9.68,60800.0,7.2669,7.2744,7.2669,7.2669,60800.0
2015-04-08 12:40:00,9.68,9.69,9.67,9.67,104000.0,7.2669,7.2744,7.2594,7.2594,104000.0
2015-04-08 12:50:00,9.67,9.68,9.67,9.68,26800.0,7.2594,7.2669,7.2594,7.2669,26800.0
2015-04-08 13:00:00,9.68,9.68,9.67,9.67,48400.0,7.2669,7.2669,7.2594,7.2594,48400.0
2015-04-08 13:10:00,9.67,9.68,9.67,9.68,50800.0,7.2594,7.2669,7.2594,7.2669,50800.0
2015-04-08 13:20:00,9.68,9.68,9.66,9.67,40800.0,7.2669,7.2669,7.2519,7.2594,40800.0
2015-04-08 13:30:00,9.67,9.67,9.65,9.65,33200.0,7.2594,7.2594,7.2444,7.2444,33200.0
2015-04-08 13:40:00,9.65,9.65,9.64,9.64,27600.0,7.2444,7.2444,7.2369,7.2369,27600.0
2015-04-08 13:50:00,9.64,9.65,9.63,9.63,45200.0,7.2369,7.2444,7.2294,7.2294,45200.0
2015-04-08 14:00:00,9.63,9.63,9.59,9.59,78800.0,7.2294,7.2294,7.1994,7.1994,78800.0
2015-04-08 14:10:00,9.59,9.65,9.58,9.64,128800.0,7.1994,7.2444,7.1919,7.2369,128800.0
2015-04-08 14:20:00,9.65,9.67,9.64,9.67,85600.0,7.2444,7.2594,7.2369,7.2594,85600.0
2015-04-08 14:30:00,9.67,9.67,9.65,9.66,100000.0,7.2594,7.2594,7.2444,7.2519,100000.0
2015-04-08 14:40:00,9.65,9.67,9.65,9.66,120400.0,7.2444,7.2594,7.2444,7.2519,120400.0
2015-04-08 14:50:00,9.67,9.67,9.65,9.67,88000.0,7.2594,7.2594,7.2444,7.2594,88000.0
2015-04-08 15:00:00,9.68,9.68,9.67,9.67,109200.0,7.2669,7.2669,7.2594,7.2594,109200.0
2015-04-08 15:10:00,9.67,9.67,9.65,9.67,98800.0,7.2594,7.2594,7.2444,7.2594,98800.0
2015-04-08 15:20:00,9.67,9.7,9.65,9.69,102000.0,7.2594,7.282,7.2444,7.2744,102000.0
2015-04-08 15:30:00,9.69,9.7,9.67,9.68,82000.0,7.2744,7.282,7.2594,7.2669,82000.0
2015-04-08 15:40:00,9.68,9.69,9.67,9.67,177200.0,7.2669,7.2744,7.2594,7.2594,177200.0
2015-04-08 15:50:00,9.67,9.68,9.67,9.68,387600.0,7.2594,7.2669,7.2594,7.2669,387600.0
2015-04-09 09:30:00,9.69,9.75,9.65,9.71,162400.0,7.2744,7.3195,7.2444,7.2895,162400.0
2015-04-09 09:40:00,9.71,9.71,9.68,9.68,131600.0,7.2895,7.2895,7.2669,7.2669,131600.0
2015-04-09 09:50:00,9.68,9.68,9.63,9.63,115600.0,7.2669,7.2669,7.2294,7.2294,115600.0
2015-04-09 10:00:00,9.63,9.63,9.59,9.62,123200.0,7.2294,7.2294,7.1994,7.2219,123200.0
2015-04-09 10:10:00,9.63,9.65,9.62,9.64,110800.0,7.2294,7.2444,7.2219,7.2369,110800.0
2015-04-09 10:20:00,9.64,9.72,9.63,9.71,150400.0,7.2369,7.297,7.2294,7.2895,150400.0
2015-04-09 10:30:00,9.72,9.72,9.68,9.69,103200.0,7.297,7.297,7.2669,7.2744,103200.0
2015-04-09 10:40:00,9.69,9.69,9.65,9.67,77200.0,7.2744,7.2744,7.2444,7.2594,77200.0
2015-04-09 10:50:00,9.67,9.7,9.66,9.69,82800.0,7.2594,7.282,7.2519,7.2744,82800.0
2015-04-09 11:00:00,9.69,9.72,9.69,9.72,119200.0,7.2744,7.297,7.2744,7.297,119200.0
2015-04-09 11:10:00,9.72,9.74,9.71,9.72,116000.0,7.297,7.312,7.2895,7.297,116000.0
2015-04-09 11:20:00,9.71,9.73,9.7,9.73,138400.0,7.2895,7.3045,7.282,7.3045,138400.0
2015-04-09 11:30:00,9.73,9.74,9.71,9.74,214800.0,7.3045,7.312,7.2895,7.312,214800.0
2015-04-09 11:40:00,9.74,9.76,9.74,9.76,103200.0,7.312,7.327,7.312,7.327,103200.0
2015-04-09 11:50:00,9.75,9.77,9.75,9.76,60000.0,7.3195,7.3345,7.3195,7.327,60000.0
2015-04-09 12:00:00,9.76,9.77,9.75,9.77,101600.0,7.327,7.3345,7.3195,7.3345,101600.0
2015-04-09 12:10:00,9.77,9.8,9.77,9.79,226400.0,7.3345,7.357,7.3345,7.3495,226400.0
2015-04-09 12:20:00,9.79,9.8,9.78,9.79,100800.0,7.3495,7.357,7.342,7.3495,100800.0
2015-04-09 12:30:00,9.79,9.8,9.78,9.79,59600.0,7.3495,7.357,7.342,7.3495,59600.0
2015-04-09 12:40:00,9.79,9.81,9.79,9.81,98000.0,7.3495,7.3645,7.3495,7.3645,98000.0
2015-04-09 12:50:00,9.81,9.81,9.79,9.8,71600.0,7.3645,7.3645,7.3495,7.357,71600.0
2015-04-09 13:00:00,9.8,9.82,9.8,9.81,86000.0,7.357,7.372,7.357,7.3645,86000.0
2015-04-09 13:10:00,9.81,9.83,9.81,9.83,84400.0,7.3645,7.3795,7.3645,7.3795,84400.0
2015-04-09 13:20:00,9.83,9.85,9.81,9.84,114400.0,7.3795,7.3946,7.3645,7.3871,114400.0
2015-04-09 13:30:00,9.84,9.84,9.82,9.83,182800.0,7.3871,7.3871,7.372,7.3795,182800.0
2015-04-09 13:40:00,9.83,9.86,9.82,9.85,113200.0,7.3795,7.4021,7.372,7.3946,113200.0
2015-04-09 13:50:00,9.85,9.85,9.83,9.85,70800.0,7.3946,7.3946,7.3795,7.3946,70800.0
2015-04-09 14:00:00,9.85,9.9,9.85,9.89,215600.0,7.3946,7.4321,7.3946,7.4246,215600.0
2015-04-09 14:10:00,9.89,9.93,9.88,9.93,239600.0,7.4246,7.4546,7.4171,7.4546,239600.0
2015-04-09 14:20:00,9.93,9.95,9.92,9.93,284000.0,7.4546,7.4696,7.4471,7.4546,284000.0
2015-04-09 14:30:00,9.93,9.95,9.93,9.95,496400.0,7.4546,7.4696,7.4546,7.4696,496400.0
2015-04-09 14:40:00,9.95,9.97,9.93,9.95,201200.0,7.4696,7.4846,7.4546,7.4696,201200.0
2015-04-09 14:50:00,9.96,9.97,9.95,9.97,165200.0,7.4771,7.4846,7.4696,7.4846,165200.0
2015-04-09 15:00:00,9.97,9.98,9.96,9.97,204000.0,7.4846,7.4922,7.4771,7.4846,204000.0
2015-04-09 15:10:00,9.97,9.99,9.97,9.98,209600.0,7.4846,7.4997,7.4846,7.4922,209600.0
2015-04-09 15:20:00,9.98,9.98,9.95,9.97,227600.0,7.4922,7.4922,7.4696,7.4846,227600.0
2015-04-09 15:30:00,9.97,9.97,9.96,9.96,258000.0,7.4846,7.4846,7.4771,7.4771,258000.0
2015-04-09 15:40:00,9.96,9.99,9.96,9.99,384800.0,7.4771,7.4997,7.4771,7.4997,384800.0
2015-04-09 15:50:00,9.99,10.0,9.98,9.99,680400.0,7.4997,7.5072,7.4922,7.4997,680400.0
2015-04-10 09:30:00,10.05,10.05,9.97,10.0,198000.0,7.5447,7.5447,7.4846,7.5072,198000.0
2015-04-10 09:40:00,10.0,10.01,9.96,9.97,64800.0,7.5072,7.5147,7.4771,7.4846,64800.0
2015-04-10 09:50:00,9.97,9.97,9.95,9.97,64000.0,7.4846,7.4846,7.4696,7.4846,64000.0
2015-04-10 10:00:00,9.97,9.99,9.96,9.98,66400.0,7.4846,7.4997,7.4771,7.4922,66400.0
2015-04-10 10:10:00,9.99,9.99,9.97,9.99,83200.0,7.4997,7.4997,7.4846,7.4997,83200.0
2015-04-10 10:20:00,9.98,10.0,9.98,9.98,88400.0,7.4922,7.5072,7.4922,7.4922,88400.0
2015-04-10 10:30:00,9.98,9.99,9.98,9.99,121200.0,7.4922,7.4997,7.4922,7.4997,121200.0
2015-04-10 10:40:00,9.99,9.99,9.95,9.95,201200.0,7.4997,7.4997,7.4696,7.4696,201200.0
2015-04-10 10:50:00,9.95,9.95,9.89,9.92,180800.0,7.4696,7.4696,7.4246,7.4471,180800.0
2015-04-10 11:00:00,9.93,9.95,9.92,9.92,56800.0,7.4546,7.4696,7.4471,7.4471,56800.0
2015-04-10 11:10:00,9.92,9.95,9.9,9.95,55600.0,7.4471,7.4696,7.4321,7.4696,55600.0
2015-04-10 11:20:00,9.95,9.96,9.95,9.96,138000.0,7.4696,7.4771,7.4696,7.4771,138000.0
2015-04-10 11:30:00,9.96,9.96,9.95,9.96,46400.0,7.4771,7.4771,7.4696,7.4771,46400.0
2015-04-10 11:40:00,9.96,9.96,9.93,9.93,71600.0,7.4771,7.4771,7.4546,7.4546,71600.0
2015-04-10 11:50:00,9.93,9.96,9.93,9.96,34000.0,7.4546,7.4771,7.4546,7.4771,34000.0
2015-04-10 12:00:00,9.97,9.98,9.96,9.97,34400.0,7.4846,7.4922,7.4771,7.4846,34400.0
2015-04-10 12:10:00,9.97,9.99,9.97,9.99,48000.0,7.4846,7.4997,7.4846,7.4997,48000.0
2015-04-10 12:20:00,9.99,10.02,9.99,10.0,146800.0,7.4997,7.5222,7.4997,7.5072,146800.0
2015-04-10 12:30:00,10.01,10.01,9.99,10.0,79200.0,7.5147,7.5147,7.4997,7.5072,79200.0
2015-04-10 12:40:00,9.99,10.01,9.99,9.99,79200.0,7.4997,7.5147,7.4997,7.4997,79200.0
2015-04-10 12:50:00,9.99,10.02,9.99,10.0,338400.0,7.4997,7.5222,7.4997,7.5072,338400.0
2015-04-10 13:00:00,10.0,10.0,9.99,9.99,221600.0,7.5072,7.5072,7.4997,7.4997,221600.0
2015-04-10 13:10:00,9.99,10.0,9.99,10.0,45200.0,7.4997,7.5072,7.4997,7.5072,45200.0
2015-04-10 13:20:00,10.0,10.0,9.99,9.99,70400.0,7.5072,7.5072,7.4997,7.4997,70400.0
2015-04-10 13:30:00,10.0,10.03,9.99,10.02,107600.0,7.5072,7.5297,7.4997,7.5222,107600.0
2015-04-10 13:40:00,10.02,10.04,10.02,10.02,96400.0,7.5222,7.5372,7.5222,7.5222,96400.0
2015-04-10 13:50:00,10.02,10.06,10.02,10.05,106400.0,7.5222,7.5522,7.5222,7.5447,106400.0
2015-04-10 14:00:00,10.05,10.06,10.05,10.06,105600.0,7.5447,7.5522,7.5447,7.5522,105600.0
2015-04-10 14:10:00,10.06,10.08,10.05,10.06,117200.0,7.5522,7.5672,7.5447,7.5522,117200.0
2015-04-10 14:20:00,10.06,10.08,10.06,10.08,82400.0,7.5522,7.5672,7.5522,7.5672,82400.0
2015-04-10 14:30:00,10.08,10.08,10.07,10.08,74000.0,7.5672,7.5672,7.5597,7.5672,74000.0
2015-04-10 14:40:00,10.08,10.09,10.06,10.08,80800.0,7.5672,7.5747,7.5522,7.5672,80800.0
2015-04-10 14:50:00,10.08,10.09,10.08,10.08,80400.0,7.5672,7.5747,7.5672,7.5672,80400.0
2015-04-10 15:00:00,10.08,10.09,10.06,10.06,193600.0,7.5672,7.5747,7.5522,7.5522,193600.0
2015-04-10 15:10:00,10.06,10.07,10.06,10.06,164000.0,7.5522,7.5597,7.5522,7.5522,164000.0
2015-04-10 15:20:00,10.06,10.07,10.06,10.07,131600.0,7.5522,7.5597,7.5522,7.5597,131600.0
2015-04-10 15:30:00,10.07,10.08,10.07,10.08,127600.0,7.5597,7.5672,7.5597,7.5672,127600.0
2015-04-10 15:40:00,10.08,10.09,10.08,10.08,133600.0,7.5672,7.5747,7.5672,7.5672,133600.0
2015-04-10 15:50:00,10.09,10.1,10.08,10.1,334000.0,7.5747,7.5822,7.5672,7.5822,334000.0
2015-04-13 09:30:00,10.1,10.12,9.95,9.96,218000.0,7.5822,7.5973,7.4696,7.4771,218000.0
2015-04-13 09:40:00,9.96,9.98,9.92,9.96,473200.0,7.4771,7.4922,7.4471,7.4771,473200.0
2015-04-13 09:50:00,9.96,9.97,9.88,9.88,250800.0,7.4771,7.4846,7.4171,7.4171,250800.0
2015-04-13 10:00:00,9.88,9.93,9.88,9.9,146800.0,7.4171,7.4546,7.4171,7.4321,146800.0
2015-04-13 10:10:00,9.9,9.9,9.87,9.9,140800.0,7.4321,7.4321,7.4096,7.4321,140800.0
2015-04-13 10:20:00,9.9,9.92,9.9,9.92,66400.0,7.4321,7.4471,7.4321,7.4471,66400.0
2015-04-13 10:30:00,9.92,9.95,9.92,9.93,76000.0,7.4471,7.4696,7.4471,7.4546,76000.0
2015-04-13 10:40:00,9.95,9.95,9.91,9.91,54400.0,7.4696,7.4696,7.4396,7.4396,54400.0
2015-04-13 10:50:00,9.91,9.94,9.91,9.91,92000.0,7.4396,7.4621,7.4396,7.4396,92000.0
2015-04-13 11:00:00,9.91,9.93,9.91,9.91,74400.0,7.4396,7.4546,7.4396,7.4396,74400.0
2015-04-13 11:10:00,9.91,9.96,9.91,9.95,106000.0,7.4396,7.4771,7.4396,7.4696,106000.0
2015-04-13 11:20:00,9.95,10.01,9.94,10.01,128400.0,7.4696,7.5147,7.4621,7.5147,128400.0
2015-04-13 11:30:00,10.01,10.08,10.01,10.06,154800.0,7.5147,7.5672,7.5147,7.5522,154800.0
2015-04-13 11:40:00,10.06,10.08,10.04,10.07,150400.0,7.5522,7.5672,7.5372,7.5597,150400.0
2015-04-13 11:50:00,10.08,10.1,10.05,10.09,96000.0,7.5672,7.5822,7.5447,7.5747,96000.0
2015-04-13 12:00:00,10.09,10.11,10.07,10.1,276800.0,7.5747,7.5897,7.5597,7.5822,276800.0
2015-04-13 12:10:00,10.1,10.13,10.09,10.1,132800.0,7.5822,7.6048,7.5747,7.5822,132800.0
2015-04-13 12:20:00,10.1,10.12,10.08,10.12,130800.0,7.5822,7.5973,7.5672,7.5973,130800.0
2015-04-13 12:30:00,10.12,10.12,10.09,10.11,74800.0,7.5973,7.5973,7.5747,7.5897,74800.0
2015-04-13 12:40:00,10.11,10.13,10.09,10.1,187600.0,7.5897,7.6048,7.5747,7.5822,187600.0
2015-04-13 12:50:00,10.1,10.11,10.09,10.1,207200.0,7.5822,7.5897,7.5747,7.5822,207200.0
2015-04-13 13:00:00,10.1,10.1,10.09,10.1,91200.0,7.5822,7.5822,7.5747,7.5822,91200.0
2015-04-13 13:10:00,10.1,10.12,10.09,10.12,95200.0,7.5822,7.5973,7.5747,7.5973,95200.0
2015-04-13 13:20:00,10.12,10.13,10.09,10.11,200400.0,7.5973,7.6048,7.5747,7.5897,200400.0
2015-04-13 13:30:00,10.11,10.13,10.1,10.13,96400.0,7.5897,7.6048,7.5822,7.6048,96400.0
2015-04-13 13:40:00,10.13,10.13,10.1,10.12,163200.0,7.6048,7.6048,7.5822,7.5973,163200.0
2015-04-13 13:50:00,10.12,10.17,10.11,10.17,396400.0,7.5973,7.6348,7.5897,7.6348,396400.0
2015-04-13 14:00:00,10.17,10.18,10.15,10.18,107600.0,7.6348,7.6423,7.6198,7.6423,107600.0
2015-04-13 14:10:00,10.17,10.2,10.16,10.18,104000.0,7.6348,7.6573,7.6273,7.6423,104000.0
2015-04-13 14:20:00,10.18,10.18,10.15,10.16,136000.0,7.6423,7.6423,7.6198,7.6273,136000.0
2015-04-13 14:30:00,10.16,10.16,10.11,10.12,238000.0,7.6273,7.6273,7.5897,7.5973,238000.0
2015-04-13 14:40:00,10.11,10.13,10.1,10.1,137600.0,7.5897,7.6048,7.5822,7.5822,137600.0
2015-04-13 14:50:00,10.1,10.12,10.08,10.11,170800.0,7.5822,7.5973,7.5672,7.5897,170800.0
2015-04-13 15:00:00,10.11,10.11,10.09,10.11,171600.0,7.5897,7.5897,7.5747,7.5897,171600.0
2015-04-13 15:10:00,10.11,10.13,10.1,10.1,184800.0,7.5897,7.6048,7.5822,7.5822,184800.0
2015-04-13 15:20:00,10.1,10.1,10.07,10.08,225600.0,7.5822,7.5822,7.5597,7.5672,225600.0
2015-04-13 15:30:00,10.08,10.09,10.08,10.09,178400.0,7.5672,7.5747,7.5672,7.5747,178400.0
2015-04-13 15:40:00,10.09,10.12,10.09,10.12,348400.0,7.5747,7.5973,7.5747,7.5973,348400.0
2015-04-13 15:50:00,10.12,10.13,10.1,10.1,394000.0,7.5973,7.6048,7.5822,7.5822,394000.0
2015-04-14 09:30:00,10.06,10.06,10.0,10.02,115600.0,7.5522,7.5522,7.5072,7.5222,115600.0
2015-04-14 09:40:00,10.02,10.04,9.99,9.99,133200.0,7.5222,7.5372,7.4997,7.4997,133200.0
2015-04-14 09:50:00,9.99,10.0,9.97,9.99,184400.0,7.4997,7.5072,7.4846,7.4997,184400.0
2015-04-14 10:00:00,10.0,10.0,9.94,9.97,209200.0,7.5072,7.5072,7.4621,7.4846,209200.0
2015-04-14 10:10:00,9.97,10.0,9.94,9.94,174800.0,7.4846,7.5072,7.4621,7.4621,174800.0
2015-04-14 10:20:00,9.94,9.98,9.92,9.98,265200.0,7.4621,7.4922,7.4471,7.4922,265200.0
2015-04-14 10:30:00,9.97,10.01,9.95,9.95,317200.0,7.4846,7.5147,7.4696,7.4696,317200.0
2015-04-14 10:40:00,9.96,9.96,9.94,9.95,84800.0,7.4771,7.4771,7.4621,7.4696,84800.0
2015-04-14 10:50:00,9.95,9.99,9.95,9.97,142400.0,7.4696,7.4997,7.4696,7.4846,142400.0
2015-04-14 11:00:00,9.97,9.98,9.96,9.98,72800.0,7.4846,7.4922,7.4771,7.4922,72800.0
2015-04-14 11:10:00,9.98,10.01,9.98,10.01,110400.0,7.4922,7.5147,7.4922,7.5147,110400.0
2015-04-14 11:20:00,10.01,10.04,10.0,10.04,146000.0,7.5147,7.5372,7.5072,7.5372,146000.0
2015-04-14 11:30:00,10.04,10.05,10.03,10.04,86400.0,7.5372,7.5447,7.5297,7.5372,86400.0
2015-04-14 11:40:00,10.04,10.08,10.04,10.08,74000.0,7.5372,7.5672,7.5372,7.5672,74000.0
2015-04-14 11:50:00,10.08,10.1,10.08,10.08,36800.0,7.5672,7.5822,7.5672,7.5672,36800.0
2015-04-14 12:00:00,10.08,10.1,10.08,10.1,60800.0,7.5672,7.5822,7.5672,7.5822,60800.0
2015-04-14 12:10:00,10.1,10.1,10.09,10.1,46000.0,7.5822,7.5822,7.5747,7.5822,46000.0
2015-04-14 12:20:00,10.1,10.13,10.1,10.11,118400.0,7.5822,7.6048,7.5822,7.5897,118400.0
2015-04-14 12:30:00,10.11,10.13,10.11,10.11,172000.0,7.5897,7.6048,7.5897,7.5897,172000.0
2015-04-14 12:40:00,10.11,10.13,10.09,10.09,182400.0,7.5897,7.6048,7.5747,7.5747,182400.0
2015-04-14 12:50:00,10.09,10.1,10.09,10.1,55200.0,7.5747,7.5822,7.5747,7.5822,55200.0
2015-04-14 13:00:00,10.1,10.1,10.08,10.09,60400.0,7.5822,7.5822,7.5672,7.5747,60400.0
2015-04-14 13:10:00,10.09,10.09,10.06,10.07,54800.0,7.5747,7.5747,7.5522,7.5597,54800.0
2015-04-14 13:20:00,10.07,10.08,10.07,10.08,37200.0,7.5597,7.5672,7.5597,7.5672,37200.0
2015-04-14 13:30:00,10.08,10.09,10.08,10.09,83600.0,7.5672,7.5747,7.5672,7.5747,83600.0
2015-04-14 13:40:00,10.09,10.09,10.09,10.09,45600.0,7.5747,7.5747,7.5747,7.5747,45600.0
2015-04-14 13:50:00,10.09,10.13,10.05,10.06,137200.0,7.5747,7.6048,7.5447,7.5522,137200.0
2015-04-14 14:00:00,10.06,10.09,10.06,10.09,55600.0,7.5522,7.5747,7.5522,7.5747,55600.0
2015-04-14 14:10:00,10.09,10.09,10.07,10.08,85200.0,7.5747,7.5747,7.5597,7.5672,85200.0
2015-04-14 14:20:00,10.08,10.08,10.07,10.08,52800.0,7.5672,7.5672,7.5597,7.5672,52800.0
2015-04-14 14:30:00,10.08,10.08,10.07,10.07,92800.0,7.5672,7.5672,7.5597,7.5597,92800.0
2015-04-14 14:40:00,10.07,10.08,10.07,10.07,77200.0,7.5597,7.5672,7.5597,7.5597,77200.0
2015-04-14 14:50:00,10.07,10.1,10.07,10.1,102000.0,7.5597,7.5822,7.5597,7.5822,102000.0
2015-04-14 15:00:00,10.1,10.1,10.09,10.09,256800.0,7.5822,7.5822,7.5747,7.5747,256800.0
2015-04-14 15:10:00,10.09,10.09,10.08,10.08,92000.0,7.5747,7.5747,7.5672,7.5672,92000.0
2015-04-14 15:20:00,10.08,10.09,10.08,10.09,373200.0,7.5672,7.5747,7.5672,7.5747,373200.0
2015-04-14 15:30:00,10.09,10.11,10.09,10.11,113600.0,7.5747,7.5897,7.5747,7.5897,113600.0
2015-04-14 15:40:00,10.11,10.12,10.1,10.1,249200.0,7.5897,7.5973,7.5822,7.5822,249200.0
2015-04-14 15:50:00,10.1,10.1,10.1,10.1,319600.0,7.5822,7.5822,7.5822,7.5822,319600.0
2015-04-15 09:30:00,10.15,10.16,9.99,10.06,366000.0,7.6198,7.6273,7.4997,7.5522,366000.0
2015-04-15 09:40:00,10.06,10.09,10.03,10.08,287600.0,7.5522,7.5747,7.5297,7.5672,287600.0
2015-04-15 09:50:00,10.09,10.09,10.0,10.02,202400.0,7.5747,7.5747,7.5072,7.5222,202400.0
2015-04-15 10:00:00,10.02,10.09,10.01,10.09,131600.0,7.5222,7.5747,7.5147,7.5747,131600.0
2015-04-15 10:10:00,10.09,10.1,10.06,10.07,168000.0,7.5747,7.5822,7.5522,7.5597,168000.0
2015-04-15 10:20:00,10.07,10.13,10.07,10.13,168000.0,7.5597,7.6048,7.5597,7.6048,168000.0
2015-04-15 10:30:00,10.13,10.13,10.1,10.12,167200.0,7.6048,7.6048,7.5822,7.5973,167200.0
2015-04-15 10:40:00,10.12,10.13,10.09,10.11,130400.0,7.5973,7.6048,7.5747,7.5897,130400.0
2015-04-15 10:50:00,10.11,10.11,10.08,10.1,138400.0,7.5897,7.5897,7.5672,7.5822,138400.0
2015-04-15 11:00:00,10.1,10.12,10.09,10.12,337200.0,7.5822,7.5973,7.5747,7.5973,337200.0
2015-04-15 11:10:00,10.12,10.12,10.1,10.11,139200.0,7.5973,7.5973,7.5822,7.5897,139200.0
2015-04-15 11:20:00,10.11,10.15,10.1,10.14,189600.0,7.5897,7.6198,7.5822,7.6123,189600.0
2015-04-15 11:30:00,10.14,10.15,10.11,10.14,142800.0,7.6123,7.6198,7.5897,7.6123,142800.0
2015-04-15 11:40:00,10.13,10.14,10.11,10.12,225600.0,7.6048,7.6123,7.5897,7.5973,225600.0
2015-04-15 11:50:00,10.13,10.16,10.1,10.1,194800.0,7.6048,7.6273,7.5822,7.5822,194800.0
2015-04-15 12:00:00,10.1,10.13,10.1,10.12,198800.0,7.5822,7.6048,7.5822,7.5973,198800.0
2015-04-15 12:10:00,10.12,10.14,10.12,10.13,78400.0,7.5973,7.6123,7.5973,7.6048,78400.0
2015-04-15 12:20:00,10.13,10.18,10.12,10.14,171200.0,7.6048,7.6423,7.5973,7.6123,171200.0
2015-04-15 12:30:00,10.13,10.17,10.13,10.16,105200.0,7.6048,7.6348,7.6048,7.6273,105200.0
2015-04-15 12:40:00,10.16,10.19,10.15,10.18,172000.0,7.6273,7.6498,7.6198,7.6423,172000.0
2015-04-15 12:50:00,10.18,10.18,10.13,10.15,210400.0,7.6423,7.6423,7.6048,7.6198,210400.0
2015-04-15 13:00:00,10.15,10.15,10.13,10.15,93600.0,7.6198,7.6198,7.6048,7.6198,93600.0
2015-04-15 13:10:00,10.14,10.15,10.13,10.15,57600.0,7.6123,7.6198,7.6048,7.6198,57600.0
2015-04-15 13:20:00,10.15,10.17,10.15,10.17,103600.0,7.6198,7.6348,7.6198,7.6348,103600.0
2015-04-15 13:30:00,10.17,10.18,10.16,10.18,95200.0,7.6348,7.6423,7.6273,7.6423,95200.0
2015-04-15 13:40:00,10.18,10.2,10.18,10.2,126800.0,7.6423,7.6573,7.6423,7.6573,126800.0
2015-04-15 13:50:00,10.2,10.22,10.19,10.22,113200.0,7.6573,7.6723,7.6498,7.6723,113200.0
2015-04-15 14:00:00,10.22,10.23,10.21,10.21,149600.0,7.6723,7.6798,7.6648,7.6648,149600.0
2015-04-15 14:10:00,10.21,10.22,10.2,10.2,100000.0,7.6648,7.6723,7.6573,7.6573,100000.0
2015-04-15 14:20:00,10.2,10.22,10.18,10.22,150400.0,7.6573,7.6723,7.6423,7.6723,150400.0
2015-04-15 14:30:00,10.22,10.22,10.21,10.22,123200.0,7.6723,7.6723,7.6648,7.6723,123200.0
2015-04-15 14:40:00,10.22,10.24,10.22,10.24,170800.0,7.6723,7.6873,7.6723,7.6873,170800.0
2015-04-15 14:50:00,10.24,10.24,10.21,10.21,166400.0,7.6873,7.6873,7.6648,7.6648,166400.0
2015-04-15 15:00:00,10.21,10.23,10.21,10.23,262000.0,7.6648,7.6798,7.6648,7.6798,262000.0
2015-04-15 15:10:00,10.23,10.23,10.19,10.21,238400.0,7.6798,7.6798,7.6498,7.6648,238400.0
2015-04-15 15:20:00,10.21,10.23,10.21,10.23,266400.0,7.6648,7.6798,7.6648,7.6798,266400.0
2015-04-15 15:30:00,10.22,10.23,10.21,10.22,260800.0,7.6723,7.6798,7.6648,7.6723,260800.0
2015-04-15 15:40:00,10.22,10.24,10.22,10.23,382000.0,7.6723,7.6873,7.6723,7.6798,382000.0
2015-04-15 15:50:00,10.23,10.24,10.2,10.22,682400.0,7.6798,7.6873,7.6573,7.6723,682400.0
2015-04-16 09:30:00,10.24,10.25,10.19,10.19,118800.0,7.6873,7.6948,7.6498,7.6498,118800.0
2015-04-16 09:40:00,10.18,10.21,10.17,10.18,29600.0,7.6423,7.6648,7.6348,7.6423,29600.0
2015-04-16 09:50:00,10.18,10.23,10.18,10.22,82800.0,7.6423,7.6798,7.6423,7.6723,82800.0
2015-04-16 10:00:00,10.22,10.24,10.21,10.23,180000.0,7.6723,7.6873,7.6648,7.6798,180000.0
2015-04-16 10:10:00,10.23,10.24,10.21,10.22,180000.0,7.6798,7.6873,7.6648,7.6723,180000.0
2015-04-16 10:20:00,10.22,10.24,10.18,10.2,151600.0,7.6723,7.6873,7.6423,7.6573,151600.0
2015-04-16 10:30:00,10.2,10.24,10.18,10.23,173600.0,7.6573,7.6873,7.6423,7.6798,173600.0
2015-04-16 10:40:00,10.24,10.27,10.23,10.27,182800.0,7.6873,7.7099,7.6798,7.7099,182800.0
2015-04-16 10:50:00,10.27,10.27,10.23,10.24,130800.0,7.7099,7.7099,7.6798,7.6873,130800.0
2015-04-16 11:00:00,10.24,10.26,10.24,10.25,62800.0,7.6873,7.7024,7.6873,7.6948,62800.0
2015-04-16 11:10:00,10.25,10.28,10.24,10.27,87600.0,7.6948,7.7174,7.6873,7.7099,87600.0
2015-04-16 11:20:00,10.26,10.3,10.26,10.27,111200.0,7.7024,7.7324,7.7024,7.7099,111200.0
2015-04-16 11:30:00,10.27,10.3,10.26,10.3,58400.0,7.7099,7.7324,7.7024,7.7324,58400.0
2015-04-16 11:40:00,10.29,10.32,10.29,10.31,129200.0,7.7249,7.7474,7.7249,7.7399,129200.0
2015-04-16 11:50:00,10.31,10.33,10.31,10.31,78800.0,7.7399,7.7549,7.7399,7.7399,78800.0
2015-04-16 12:00:00,10.31,10.31,10.3,10.3,51200.0,7.7399,7.7399,7.7324,7.7324,51200.0
2015-04-16 12:10:00,10.3,10.31,10.3,10.3,111200.0,7.7324,7.7399,7.7324,7.7324,111200.0
2015-04-16 12:20:00,10.3,10.3,10.29,10.29,35600.0,7.7324,7.7324,7.7249,7.7249,35600.0
2015-04-16 12:30:00,10.29,10.29,10.27,10.29,128000.0,7.7249,7.7249,7.7099,7.7249,128000.0
2015-04-16 12:40:00,10.29,10.32,10.29,10.3,80800.0,7.7249,7.7474,7.7249,7.7324,80800.0
2015-04-16 12:50:00,10.3,10.31,10.28,10.28,223200.0,7.7324,7.7399,7.7174,7.7174,223200.0
2015-04-16 13:00:00,10.28,10.29,10.28,10.29,34000.0,7.7174,7.7249,7.7174,7.7249,34000.0
2015-04-16 13:10:00,10.29,10.3,10.28,10.3,179600.0,7.7249,7.7324,7.7174,7.7324,179600.0
2015-04-16 13:20:00,10.3,10.31,10.29,10.31,56000.0,7.7324,7.7399,7.7249,7.7399,56000.0
2015-04-16 13:30:00,10.31,10.31,10.29,10.3,75600.0,7.7399,7.7399,7.7249,7.7324,75600.0
2015-04-16 13:40:00,10.3,10.32,10.3,10.32,73600.0,7.7324,7.7474,7.7324,7.7474,73600.0
2015-04-16 13:50:00,10.32,10.33,10.3,10.31,53200.0,7.7474,7.7549,7.7324,7.7399,53200.0
2015-04-16 14:00:00,10.31,10.31,10.26,10.26,123200.0,7.7399,7.7399,7.7024,7.7024,123200.0
2015-04-16 14:10:00,10.27,10.28,10.25,10.26,199600.0,7.7099,7.7174,7.6948,7.7024,199600.0
2015-04-16 14:20:00,10.27,10.27,10.25,10.26,68400.0,7.7099,7.7099,7.6948,7.7024,68400.0
2015-04-16 14:30:00,10.26,10.27,10.25,10.26,64400.0,7.7024,7.7099,7.6948,7.7024,64400.0
2015-04-16 14:40:00,10.26,10.26,10.2,10.2,243200.0,7.7024,7.7024,7.6573,7.6573,243200.0
2015-04-16 14:50:00,10.2,10.22,10.19,10.21,70400.0,7.6573,7.6723,7.6498,7.6648,70400.0
2015-04-16 15:00:00,10.21,10.22,10.2,10.2,154000.0,7.6648,7.6723,7.6573,7.6573,154000.0
2015-04-16 15:10:00,10.2,10.23,10.2,10.22,117600.0,7.6573,7.6798,7.6573,7.6723,117600.0
2015-04-16 15:20:00,10.22,10.23,10.21,10.21,126000.0,7.6723,7.6798,7.6648,7.6648,126000.0
2015-04-16 15:30:00,10.21,10.22,10.2,10.21,102800.0,7.6648,7.6723,7.6573,7.6648,102800.0
2015-04-16 15:40:00,10.21,10.21,10.2,10.21,164400.0,7.6648,7.6648,7.6573,7.6648,164400.0
2015-04-16 15:50:00,10.21,10.25,10.21,10.24,532000.0,7.6648,7.6948,7.6648,7.6873,532000.0
2015-04-17 09:30:00,10.18,10.19,10.09,10.13,416800.0,7.6423,7.6498,7.5747,7.6048,416800.0
2015-04-17 09:40:00,10.12,10.13,10.09,10.1,111600.0,7.5973,7.6048,7.5747,7.5822,111600.0
2015-04-17 09:50:00,10.11,10.11,10.03,10.04,184400.0,7.5897,7.5897,7.5297,7.5372,184400.0
2015-04-17 10:00:00,10.03,10.04,10.0,10.03,207600.0,7.5297,7.5372,7.5072,7.5297,207600.0
2015-04-17 10:10:00,10.03,10.04,10.0,10.01,82400.0,7.5297,7.5372,7.5072,7.5147,82400.0
2015-04-17 10:20:00,10.01,10.01,9.97,9.99,98800.0,7.5147,7.5147,7.4846,7.4997,98800.0
2015-04-17 10:30:00,9.99,9.99,9.94,9.95,114400.0,7.4997,7.4997,7.4621,7.4696,114400.0
2015-04-17 10:40:00,9.94,9.97,9.92,9.93,224800.0,7.4621,7.4846,7.4471,7.4546,224800.0
2015-04-17 10:50:00,9.93,9.94,9.92,9.92,82000.0,7.4546,7.4621,7.4471,7.4471,82000.0
2015-04-17 11:00:00,9.92,9.93,9.92,9.92,83600.0,7.4471,7.4546,7.4471,7.4471,83600.0
2015-04-17 11:10:00,9.92,9.93,9.89,9.89,211200.0,7.4471,7.4546,7.4246,7.4246,211200.0
2015-04-17 11:20:00,9.89,9.9,9.87,9.88,195200.0,7.4246,7.4321,7.4096,7.4171,195200.0
2015-04-17 11:30:00,9.88,9.92,9.88,9.9,91200.0,7.4171,7.4471,7.4171,7.4321,91200.0
2015-04-17 11:40:00,9.9,9.9,9.88,9.89,44400.0,7.4321,7.4321,7.4171,7.4246,44400.0
2015-04-17 11:50:00,9.9,9.92,9.89,9.92,109600.0,7.4321,7.4471,7.4246,7.4471,109600.0
2015-04-17 12:00:00,9.92,9.92,9.9,9.92,56400.0,7.4471,7.4471,7.4321,7.4471,56400.0
2015-04-17 12:10:00,9.92,9.94,9.92,9.93,74400.0,7.4471,7.4621,7.4471,7.4546,74400.0
2015-04-17 12:20:00,9.93,9.96,9.93,9.95,60400.0,7.4546,7.4771,7.4546,7.4696,60400.0
2015-04-17 12:30:00,9.96,9.98,9.95,9.98,40000.0,7.4771,7.4922,7.4696,7.4922,40000.0
2015-04-17 12:40:00,9.98,9.99,9.96,9.97,51600.0,7.4922,7.4997,7.4771,7.4846,51600.0
2015-04-17 12:50:00,9.97,9.98,9.97,9.97,34400.0,7.4846,7.4922,7.4846,7.4846,34400.0
2015-04-17 13:00:00,9.97,9.97,9.96,9.97,72000.0,7.4846,7.4846,7.4771,7.4846,72000.0
2015-04-17 13:10:00,9.96,9.96,9.94,9.95,113600.0,7.4771,7.4771,7.4621,7.4696,113600.0
2015-04-17 13:20:00,9.95,9.96,9.94,9.95,87200.0,7.4696,7.4771,7.4621,7.4696,87200.0
2015-04-17 13:30:00,9.95,9.95,9.94,9.94,107200.0,7.4696,7.4696,7.4621,7.4621,107200.0
2015-04-17 13:40:00,9.95,9.95,9.92,9.93,60800.0,7.4696,7.4696,7.4471,7.4546,60800.0
2015-04-17 13:50:00,9.94,9.94,9.9,9.91,51200.0,7.4621,7.4621,7.4321,7.4396,51200.0
2015-04-17 14:00:00,9.91,9.91,9.9,9.9,76000.0,7.4396,7.4396,7.4321,7.4321,76000.0
2015-04-17 14:10:00,9.9,9.91,9.88,9.89,76000.0,7.4321,7.4396,7.4171,7.4246,76000.0
2015-04-17 14:20:00,9.89,9.9,9.88,9.88,42000.0,7.4246,7.4321,7.4171,7.4171,42000.0
2015-04-17 14:30:00,9.88,9.89,9.88,9.88,122400.0,7.4171,7.4246,7.4171,7.4171,122400.0
2015-04-17 14:40:00,9.88,9.88,9.87,9.87,63600.0,7.4171,7.4171,7.4096,7.4096,63600.0
2015-04-17 14:50:00,9.87,9.89,9.87,9.89,73200.0,7.4096,7.4246,7.4096,7.4246,73200.0
2015-04-17 15:00:00,9.88,9.9,9.88,9.9,72800.0,7.4171,7.4321,7.4171,7.4321,72800.0
2015-04-17 15:10:00,9.9,9.92,9.89,9.91,160800.0,7.4321,7.4471,7.4246,7.4396,160800.0
2015-04-17 15:20:00,9.91,9.92,9.91,9.91,162400.0,7.4396,7.4471,7.4396,7.4396,162400.0
2015-04-17 15:30:00,9.91,9.93,9.9,9.91,277600.0,7.4396,7.4546,7.4321,7.4396,277600.0
2015-04-17 15:40:00,9.9,9.94,9.9,9.93,286000.0,7.4321,7.4621,7.4321,7.4546,286000.0
2015-04-17 15:50:00,9.93,9.93,9.91,9.92,691600.0,7.4546,7.4546,7.4396,7.4471,691600.0
2015-04-20 09:30:00,9.95,10.0,9.94,9.96,226800.0,7.4696,7.5072,7.4621,7.4771,226800.0
2015-04-20 09:40:00,9.96,10.0,9.96,9.99,43200.0,7.4771,7.5072,7.4771,7.4997,43200.0
2015-04-20 09:50:00,9.99,10.04,9.98,10.03,118800.0,7.4997,7.5372,7.4922,7.5297,118800.0
2015-04-20 10:00:00,10.03,10.05,10.02,10.04,70000.0,7.5297,7.5447,7.5222,7.5372,70000.0
2015-04-20 10:10:00,10.05,10.05,10.01,10.03,54400.0,7.5447,7.5447,7.5147,7.5297,54400.0
2015-04-20 10:20:00,10.04,10.05,9.99,10.01,88800.0,7.5372,7.5447,7.4997,7.5147,88800.0
2015-04-20 10:30:00,10.01,10.02,10.01,10.02,27600.0,7.5147,7.5222,7.5147,7.5222,27600.0
2015-04-20 10:40:00,10.02,10.02,10.01,10.01,56000.0,7.5222,7.5222,7.5147,7.5147,56000.0
2015-04-20 10:50:00,10.01,10.01,10.0,10.01,88800.0,7.5147,7.5147,7.5072,7.5147,88800.0
2015-04-20 11:00:00,10.02,10.05,10.02,10.05,62000.0,7.5222,7.5447,7.5222,7.5447,62000.0
2015-04-20 11:10:00,10.05,10.05,10.01,10.02,31200.0,7.5447,7.5447,7.5147,7.5222,31200.0
2015-04-20 11:20:00,10.02,10.05,10.02,10.04,252800.0,7.5222,7.5447,7.5222,7.5372,252800.0
2015-04-20 11:30:00,10.04,10.05,10.03,10.04,141600.0,7.5372,7.5447,7.5297,7.5372,141600.0
2015-04-20 11:40:00,10.04,10.06,10.03,10.06,164800.0,7.5372,7.5522,7.5297,7.5522,164800.0
2015-04-20 11:50:00,10.06,10.06,10.04,10.04,177200.0,7.5522,7.5522,7.5372,7.5372,177200.0
2015-04-20 12:00:00,10.04,10.07,10.04,10.06,165600.0,7.5372,7.5597,7.5372,7.5522,165600.0
2015-04-20 12:10:00,10.06,10.08,10.05,10.05,245600.0,7.5522,7.5672,7.5447,7.5447,245600.0
2015-04-20 12:20:00,10.05,10.05,10.02,10.02,95200.0,7.5447,7.5447,7.5222,7.5222,95200.0
2015-04-20 12:30:00,10.02,10.04,10.02,10.04,105600.0,7.5222,7.5372,7.5222,7.5372,105600.0
2015-04-20 12:40:00,10.04,10.05,10.04,10.05,133600.0,7.5372,7.5447,7.5372,7.5447,133600.0
2015-04-20 12:50:00,10.05,10.05,10.04,10.05,87200.0,7.5447,7.5447,7.5372,7.5447,87200.0
2015-04-20 13:00:00,10.05,10.06,10.05,10.05,46000.0,7.5447,7.5522,7.5447,7.5447,46000.0
2015-04-20 13:10:00,10.05,10.05,10.04,10.04,46400.0,7.5447,7.5447,7.5372,7.5372,46400.0
2015-04-20 13:20:00,10.05,10.05,10.04,10.05,70400.0,7.5447,7.5447,7.5372,7.5447,70400.0
2015-04-20 13:30:00,10.05,10.06,10.04,10.05,28800.0,7.5447,7.5522,7.5372,7.5447,28800.0
2015-04-20 13:40:00,10.06,10.06,10.05,10.06,24000.0,7.5522,7.5522,7.5447,7.5522,24000.0
2015-04-20 13:50:00,10.06,10.07,10.06,10.06,27200.0,7.5522,7.5597,7.5522,7.5522,27200.0
2015-04-20 14:00:00,10.06,10.09,10.06,10.09,129600.0,7.5522,7.5747,7.5522,7.5747,129600.0
2015-04-20 14:10:00,10.08,10.1,10.08,10.1,43200.0,7.5672,7.5822,7.5672,7.5822,43200.0
2015-04-20 14:20:00,10.09,10.1,10.08,10.08,71600.0,7.5747,7.5822,7.5672,7.5672,71600.0
2015-04-20 14:30:00,10.09,10.1,10.08,10.1,80000.0,7.5747,7.5822,7.5672,7.5822,80000.0
2015-04-20 14:40:00,10.1,10.1,10.08,10.09,260400.0,7.5822,7.5822,7.5672,7.5747,260400.0
2015-04-20 14:50:00,10.09,10.09,10.09,10.09,39600.0,7.5747,7.5747,7.5747,7.5747,39600.0
2015-04-20 15:00:00,10.09,10.1,10.09,10.1,96400.0,7.5747,7.5822,7.5747,7.5822,96400.0
2015-04-20 15:10:00,10.1,10.11,10.1,10.11,168400.0,7.5822,7.5897,7.5822,7.5897,168400.0
2015-04-20 15:20:00,10.11,10.11,10.09,10.09,147200.0,7.5897,7.5897,7.5747,7.5747,147200.0
2015-04-20 15:30:00,10.09,10.1,10.07,10.07,455200.0,7.5747,7.5822,7.5597,7.5597,455200.0
2015-04-20 15:40:00,10.07,10.08,10.06,10.07,101200.0,7.5597,7.5672,7.5522,7.5597,101200.0
2015-04-20 15:50:00,10.06,10.08,10.06,10.08,260800.0,7.5522,7.5672,7.5522,7.5672,260800.0
2015-04-21 09:30:00,10.11,10.12,10.09,10.1,67600.0,7.5897,7.5973,7.5747,7.5822,67600.0
2015-04-21 09:40:00,10.09,10.12,10.08,10.1,444800.0,7.5747,7.5973,7.5672,7.5822,444800.0
2015-04-21 09:50:00,10.09,10.1,10.04,10.04,142000.0,7.5747,7.5822,7.5372,7.5372,142000.0
2015-04-21 10:00:00,10.04,10.06,10.02,10.05,252000.0,7.5372,7.5522,7.5222,7.5447,252000.0
2015-04-21 10:10:00,10.05,10.07,10.04,10.06,276800.0,7.5447,7.5597,7.5372,7.5522,276800.0
2015-04-21 10:20:00,10.06,10.06,10.03,10.03,61600.0,7.5522,7.5522,7.5297,7.5297,61600.0
2015-04-21 10:30:00,10.03,10.03,10.01,10.02,76000.0,7.5297,7.5297,7.5147,7.5222,76000.0
2015-04-21 10:40:00,10.01,10.01,9.97,9.98,161200.0,7.5147,7.5147,7.4846,7.4922,161200.0
2015-04-21 10:50:00,9.98,9.99,9.97,9.97,34800.0,7.4922,7.4997,7.4846,7.4846,34800.0
2015-04-21 11:00:00,9.96,9.97,9.96,9.97,36000.0,7.4771,7.4846,7.4771,7.4846,36000.0
2015-04-21 11:10:00,9.97,9.99,9.96,9.98,34000.0,7.4846,7.4997,7.4771,7.4922,34000.0
2015-04-21 11:20:00,9.98,9.99,9.96,9.96,57600.0,7.4922,7.4997,7.4771,7.4771,57600.0
2015-04-21 11:30:00,9.96,9.97,9.94,9.94,121200.0,7.4771,7.4846,7.4621,7.4621,121200.0
2015-04-21 11:40:00,9.93,9.99,9.93,9.99,228800.0,7.4546,7.4997,7.4546,7.4997,228800.0
2015-04-21 11:50:00,9.99,10.0,9.97,10.0,93200.0,7.4997,7.5072,7.4846,7.5072,93200.0
2015-04-21 12:00:00,9.99,10.02,9.99,10.01,97200.0,7.4997,7.5222,7.4997,7.5147,97200.0
2015-04-21 12:10:00,10.01,10.04,10.01,10.04,72400.0,7.5147,7.5372,7.5147,7.5372,72400.0
2015-04-21 12:20:00,10.04,10.05,10.04,10.05,66000.0,7.5372,7.5447,7.5372,7.5447,66000.0
2015-04-21 12:30:00,10.05,10.05,10.04,10.05,36000.0,7.5447,7.5447,7.5372,7.5447,36000.0
2015-04-21 12:40:00,10.04,10.04,10.03,10.04,96800.0,7.5372,7.5372,7.5297,7.5372,96800.0
2015-04-21 12:50:00,10.04,10.04,10.03,10.03,75200.0,7.5372,7.5372,7.5297,7.5297,75200.0
2015-04-21 13:00:00,10.03,10.05,10.03,10.05,80400.0,7.5297,7.5447,7.5297,7.5447,80400.0
2015-04-21 13:10:00,10.05,10.05,10.04,10.04,36000.0,7.5447,7.5447,7.5372,7.5372,36000.0
2015-04-21 13:20:00,10.04,10.05,10.04,10.05,23200.0,7.5372,7.5447,7.5372,7.5447,23200.0
2015-04-21 13:30:00,10.05,10.05,10.03,10.04,26800.0,7.5447,7.5447,7.5297,7.5372,26800.0
2015-04-21 13:40:00,10.04,10.04,10.03,10.04,62400.0,7.5372,7.5372,7.5297,7.5372,62400.0
2015-04-21 13:50:00,10.03,10.04,10.01,10.01,73600.0,7.5297,7.5372,7.5147,7.5147,73600.0
2015-04-21 14:00:00,10.02,10.02,10.01,10.01,23600.0,7.5222,7.5222,7.5147,7.5147,23600.0
2015-04-21 14:10:00,10.01,10.04,10.01,10.04,86800.0,7.5147,7.5372,7.5147,7.5372,86800.0
2015-04-21 14:20:00,10.04,10.05,10.04,10.05,323600.0,7.5372,7.5447,7.5372,7.5447,323600.0
2015-04-21 14:30:00,10.05,10.05,10.04,10.05,49200.0,7.5447,7.5447,7.5372,7.5447,49200.0
2015-04-21 14:40:00,10.04,10.05,10.03,10.04,40000.0,7.5372,7.5447,7.5297,7.5372,40000.0
2015-04-21 14:50:00,10.04,10.04,10.02,10.03,55200.0,7.5372,7.5372,7.5222,7.5297,55200.0
2015-04-21 15:00:00,10.03,10.05,10.03,10.05,258000.0,7.5297,7.5447,7.5297,7.5447,258000.0
2015-04-21 15:10:00,10.05,10.05,10.04,10.04,77600.0,7.5447,7.5447,7.5372,7.5372,77600.0
2015-04-21 15:20:00,10.04,10.04,10.02,10.02,41200.0,7.5372,7.5372,7.5222,7.5222,41200.0
2015-04-21 15:30:00,10.03,10.04,10.03,10.04,190000.0,7.5297,7.5372,7.5297,7.5372,190000.0
2015-04-21 15:40:00,10.04,10.05,10.02,10.02,257600.0,7.5372,7.5447,7.5222,7.5222,257600.0
2015-04-21 15:50:00,10.02,10.03,10.01,10.02,492400.0,7.5222,7.5297,7.5147,7.5222,492400.0
2015-04-22 09:30:00,10.0,10.05,9.97,9.99,66400.0,7.5072,7.5447,7.4846,7.4997,66400.0
2015-04-22 09:40:00,10.01,10.01,9.95,9.96,34000.0,7.5147,7.5147,7.4696,7.4771,34000.0
2015-04-22 09:50:00,9.97,9.98,9.92,9.94,58400.0,7.4846,7.4922,7.4471,7.4621,58400.0
2015-04-22 10:00:00,9.94,9.97,9.94,9.94,40800.0,7.4621,7.4846,7.4621,7.4621,40800.0
2015-04-22 10:10:00,9.94,9.95,9.9,9.92,68800.0,7.4621,7.4696,7.4321,7.4471,68800.0
2015-04-22 10:20:00,9.94,9.98,9.93,9.97,185600.0,7.4621,7.4922,7.4546,7.4846,185600.0
2015-04-22 10:30:00,9.97,9.97,9.95,9.97,82800.0,7.4846,7.4846,7.4696,7.4846,82800.0
2015-04-22 10:40:00,9.97,9.99,9.96,9.98,34800.0,7.4846,7.4997,7.4771,7.4922,34800.0
2015-04-22 10:50:00,9.97,9.98,9.96,9.97,53200.0,7.4846,7.4922,7.4771,7.4846,53200.0
2015-04-22 11:00:00,9.96,9.97,9.96,9.97,37200.0,7.4771,7.4846,7.4771,7.4846,37200.0
2015-04-22 11:10:00,9.98,9.99,9.97,9.98,141600.0,7.4922,7.4997,7.4846,7.4922,141600.0
2015-04-22 11:20:00,9.99,9.99,9.97,9.97,66400.0,7.4997,7.4997,7.4846,7.4846,66400.0
2015-04-22 11:30:00,9.97,9.99,9.97,9.99,83600.0,7.4846,7.4997,7.4846,7.4997,83600.0
2015-04-22 11:40:00,9.99,10.02,9.99,10.02,54400.0,7.4997,7.5222,7.4997,7.5222,54400.0
2015-04-22 11:50:00,10.01,10.02,10.01,10.02,40000.0,7.5147,7.5222,7.5147,7.5222,40000.0
2015-04-22 12:00:00,10.03,10.04,10.02,10.03,152800.0,7.5297,7.5372,7.5222,7.5297,152800.0
2015-04-22 12:10:00,10.04,10.06,10.04,10.06,52800.0,7.5372,7.5522,7.5372,7.5522,52800.0
2015-04-22 12:20:00,10.07,10.07,10.06,10.06,39600.0,7.5597,7.5597,7.5522,7.5522,39600.0
2015-04-22 12:30:00,10.06,10.08,10.05,10.08,34000.0,7.5522,7.5672,7.5447,7.5672,34000.0
2015-04-22 12:40:00,10.08,10.09,10.07,10.07,48400.0,7.5672,7.5747,7.5597,7.5597,48400.0
2015-04-22 12:50:00,10.07,10.08,10.06,10.08,33200.0,7.5597,7.5672,7.5522,7.5672,33200.0
2015-04-22 13:00:00,10.08,10.08,10.06,10.07,48000.0,7.5672,7.5672,7.5522,7.5597,48000.0
2015-04-22 13:10:00,10.07,10.08,10.07,10.08,14400.0,7.5597,7.5672,7.5597,7.5672,14400.0
2015-04-22 13:20:00,10.09,10.09,10.07,10.07,14800.0,7.5747,7.5747,7.5597,7.5597,14800.0
2015-04-22 13:30:00,10.07,10.08,10.07,10.07,26000.0,7.5597,7.5672,7.5597,7.5597,26000.0
2015-04-22 13:40:00,10.07,10.07,10.04,10.06,177600.0,7.5597,7.5597,7.5372,7.5522,177600.0
2015-04-22 13:50:00,10.06,10.07,10.05,10.06,29600.0,7.5522,7.5597,7.5447,7.5522,29600.0
2015-04-22 14:00:00,10.06,10.06,10.05,10.06,19600.0,7.5522,7.5522,7.5447,7.5522,19600.0
2015-04-22 14:10:00,10.06,10.06,10.06,10.06,15600.0,7.5522,7.5522,7.5522,7.5522,15600.0
2015-04-22 14:20:00,10.06,10.07,10.06,10.06,26400.0,7.5522,7.5597,7.5522,7.5522,26400.0
2015-04-22 14:30:00,10.06,10.06,10.05,10.06,17200.0,7.5522,7.5522,7.5447,7.5522,17200.0
2015-04-22 14:40:00,10.06,10.07,10.05,10.06,32000.0,7.5522,7.5597,7.5447,7.5522,32000.0
2015-04-22 14:50:00,10.05,10.06,10.05,10.06,22000.0,7.5447,7.5522,7.5447,7.5522,22000.0
2015-04-22 15:00:00,10.06,10.06,10.04,10.05,66800.0,7.5522,7.5522,7.5372,7.5447,66800.0
2015-04-22 15:10:00,10.05,10.05,10.04,10.04,43200.0,7.5447,7.5447,7.5372,7.5372,43200.0
2015-04-22 15:20:00,10.04,10.05,10.04,10.04,34000.0,7.5372,7.5447,7.5372,7.5372,34000.0
2015-04-22 15:30:00,10.05,10.05,10.03,10.04,131600.0,7.5447,7.5447,7.5297,7.5372,131600.0
2015-04-22 15:40:00,10.04,10.05,10.03,10.05,238400.0,7.5372,7.5447,7.5297,7.5447,238400.0
2015-04-22 15:50:00,10.05,10.07,10.04,10.06,493200.0,7.5447,7.5597,7.5372,7.5522,493200.0
2015-04-23 09:30:00,10.06,10.07,10.01,10.06,170800.0,7.5522,7.5597,7.5147,7.5522,170800.0
2015-04-23 09:40:00,10.06,10.06,10.02,10.05,121200.0,7.5522,7.5522,7.5222,7.5447,121200.0
2015-04-23 09:50:00,10.06,10.1,10.05,10.1,30000.0,7.5522,7.5822,7.5447,7.5822,30000.0
2015-04-23 10:00:00,10.11,10.13,10.11,10.12,80400.0,7.5897,7.6048,7.5897,7.5973,80400.0
2015-04-23 10:10:00,10.12,10.12,10.07,10.08,83600.0,7.5973,7.5973,7.5597,7.5672,83600.0
2015-04-23 10:20:00,10.08,10.09,10.05,10.05,28400.0,7.5672,7.5747,7.5447,7.5447,28400.0
2015-04-23 10:30:00,10.06,10.08,10.05,10.08,235200.0,7.5522,7.5672,7.5447,7.5672,235200.0
2015-04-23 10:40:00,10.09,10.1,10.08,10.08,34400.0,7.5747,7.5822,7.5672,7.5672,34400.0
2015-04-23 10:50:00,10.08,10.08,10.06,10.06,52800.0,7.5672,7.5672,7.5522,7.5522,52800.0
2015-04-23 11:00:00,10.06,10.07,10.05,10.06,77600.0,7.5522,7.5597,7.5447,7.5522,77600.0
2015-04-23 11:10:00,10.06,10.07,10.06,10.07,28400.0,7.5522,7.5597,7.5522,7.5597,28400.0
2015-04-23 11:20:00,10.07,10.07,10.06,10.06,41200.0,7.5597,7.5597,7.5522,7.5522,41200.0
2015-04-23 11:30:00,10.06,10.06,10.05,10.06,86400.0,7.5522,7.5522,7.5447,7.5522,86400.0
2015-04-23 11:40:00,10.06,10.06,10.05,10.05,110000.0,7.5522,7.5522,7.5447,7.5447,110000.0
2015-04-23 11:50:00,10.05,10.08,10.04,10.08,86000.0,7.5447,7.5672,7.5372,7.5672,86000.0
2015-04-23 12:00:00,10.08,10.1,10.06,10.08,197600.0,7.5672,7.5822,7.5522,7.5672,197600.0
2015-04-23 12:10:00,10.08,10.09,10.07,10.08,26400.0,7.5672,7.5747,7.5597,7.5672,26400.0
2015-04-23 12:20:00,10.08,10.09,10.08,10.09,26400.0,7.5672,7.5747,7.5672,7.5747,26400.0
2015-04-23 12:30:00,10.09,10.11,10.09,10.11,63200.0,7.5747,7.5897,7.5747,7.5897,63200.0
2015-04-23 12:40:00,10.11,10.11,10.1,10.11,77200.0,7.5897,7.5897,7.5822,7.5897,77200.0
2015-04-23 12:50:00,10.11,10.11,10.09,10.1,76400.0,7.5897,7.5897,7.5747,7.5822,76400.0
2015-04-23 13:00:00,10.11,10.11,10.1,10.1,74800.0,7.5897,7.5897,7.5822,7.5822,74800.0
2015-04-23 13:10:00,10.1,10.1,10.09,10.09,62400.0,7.5822,7.5822,7.5747,7.5747,62400.0
2015-04-23 13:20:00,10.09,10.11,10.09,10.11,40800.0,7.5747,7.5897,7.5747,7.5897,40800.0
2015-04-23 13:30:00,10.11,10.11,10.09,10.1,45200.0,7.5897,7.5897,7.5747,7.5822,45200.0
2015-04-23 13:40:00,10.1,10.11,10.09,10.1,36400.0,7.5822,7.5897,7.5747,7.5822,36400.0
2015-04-23 13:50:00,10.1,10.11,10.1,10.1,19600.0,7.5822,7.5897,7.5822,7.5822,19600.0
2015-04-23 14:00:00,10.11,10.11,10.1,10.1,26400.0,7.5897,7.5897,7.5822,7.5822,26400.0
2015-04-23 14:10:00,10.11,10.11,10.07,10.08,103600.0,7.5897,7.5897,7.5597,7.5672,103600.0
2015-04-23 14:20:00,10.08,10.08,10.05,10.06,75200.0,7.5672,7.5672,7.5447,7.5522,75200.0
2015-04-23 14:30:00,10.06,10.07,10.06,10.07,50800.0,7.5522,7.5597,7.5522,7.5597,50800.0
2015-04-23 14:40:00,10.08,10.08,10.07,10.08,23200.0,7.5672,7.5672,7.5597,7.5672,23200.0
2015-04-23 14:50:00,10.08,10.08,10.08,10.08,20400.0,7.5672,7.5672,7.5672,7.5672,20400.0
2015-04-23 15:00:00,10.08,10.1,10.08,10.09,40400.0,7.5672,7.5822,7.5672,7.5747,40400.0
2015-04-23 15:10:00,10.09,10.1,10.09,10.1,167600.0,7.5747,7.5822,7.5747,7.5822,167600.0
2015-04-23 15:20:00,10.1,10.1,10.1,10.1,61200.0,7.5822,7.5822,7.5822,7.5822,61200.0
2015-04-23 15:30:00,10.1,10.1,10.09,10.1,38400.0,7.5822,7.5822,7.5747,7.5822,38400.0
2015-04-23 15:40:00,10.1,10.1,10.08,10.08,44800.0,7.5822,7.5822,7.5672,7.5672,44800.0
2015-04-23 15:50:00,10.08,10.08,10.06,10.08,215600.0,7.5672,7.5672,7.5522,7.5672,215600.0
2015-04-24 09:30:00,10.08,10.12,10.05,10.08,78000.0,7.5672,7.5973,7.5447,7.5672,78000.0
2015-04-24 09:40:00,10.08,10.11,10.07,10.1,33600.0,7.5672,7.5897,7.5597,7.5822,33600.0
2015-04-24 09:50:00,10.1,10.1,10.07,10.1,9200.0,7.5822,7.5822,7.5597,7.5822,9200.0
2015-04-24 10:00:00,10.11,10.11,10.08,10.1,23600.0,7.5897,7.5897,7.5672,7.5822,23600.0
2015-04-24 10:10:00,10.1,10.13,10.08,10.12,50400.0,7.5822,7.6048,7.5672,7.5973,50400.0
2015-04-24 10:20:00,10.12,10.14,10.11,10.11,30000.0,7.5973,7.6123,7.5897,7.5897,30000.0
2015-04-24 10:30:00,10.11,10.12,10.11,10.11,52800.0,7.5897,7.5973,7.5897,7.5897,52800.0
2015-04-24 10:40:00,10.11,10.11,10.03,10.04,130800.0,7.5897,7.5897,7.5297,7.5372,130800.0
2015-04-24 10:50:00,10.04,10.06,10.04,10.06,25600.0,7.5372,7.5522,7.5372,7.5522,25600.0
2015-04-24 11:00:00,10.05,10.06,10.05,10.06,59200.0,7.5447,7.5522,7.5447,7.5522,59200.0
2015-04-24 11:10:00,10.06,10.06,10.06,10.06,35200.0,7.5522,7.5522,7.5522,7.5522,35200.0
2015-04-24 11:20:00,10.06,10.08,10.06,10.08,67200.0,7.5522,7.5672,7.5522,7.5672,67200.0
2015-04-24 11:30:00,10.08,10.1,10.08,10.09,42400.0,7.5672,7.5822,7.5672,7.5747,42400.0
2015-04-24 11:40:00,10.1,10.11,10.1,10.1,39600.0,7.5822,7.5897,7.5822,7.5822,39600.0
2015-04-24 11:50:00,10.1,10.11,10.09,10.11,35200.0,7.5822,7.5897,7.5747,7.5897,35200.0
2015-04-24 12:00:00,10.11,10.11,10.1,10.11,24000.0,7.5897,7.5897,7.5822,7.5897,24000.0
2015-04-24 12:10:00,10.11,10.12,10.1,10.11,100400.0,7.5897,7.5973,7.5822,7.5897,100400.0
2015-04-24 12:20:00,10.11,10.11,10.11,10.11,40000.0,7.5897,7.5897,7.5897,7.5897,40000.0
2015-04-24 12:30:00,10.11,10.13,10.11,10.13,152400.0,7.5897,7.6048,7.5897,7.6048,152400.0
2015-04-24 12:40:00,10.13,10.13,10.11,10.11,35600.0,7.6048,7.6048,7.5897,7.5897,35600.0
2015-04-24 12:50:00,10.12,10.15,10.12,10.15,98400.0,7.5973,7.6198,7.5973,7.6198,98400.0
2015-04-24 13:00:00,10.15,10.16,10.14,10.15,64000.0,7.6198,7.6273,7.6123,7.6198,64000.0
2015-04-24 13:10:00,10.15,10.18,10.15,10.17,84400.0,7.6198,7.6423,7.6198,7.6348,84400.0
2015-04-24 13:20:00,10.17,10.19,10.17,10.19,65200.0,7.6348,7.6498,7.6348,7.6498,65200.0
2015-04-24 13:30:00,10.19,10.19,10.15,10.15,103600.0,7.6498,7.6498,7.6198,7.6198,103600.0
2015-04-24 13:40:00,10.15,10.17,10.15,10.15,42800.0,7.6198,7.6348,7.6198,7.6198,42800.0
2015-04-24 13:50:00,10.15,10.16,10.15,10.15,33200.0,7.6198,7.6273,7.6198,7.6198,33200.0
2015-04-24 14:00:00,10.15,10.15,10.15,10.15,38400.0,7.6198,7.6198,7.6198,7.6198,38400.0
2015-04-24 14:10:00,10.15,10.16,10.15,10.16,34800.0,7.6198,7.6273,7.6198,7.6273,34800.0
2015-04-24 14:20:00,10.16,10.16,10.15,10.16,55200.0,7.6273,7.6273,7.6198,7.6273,55200.0
2015-04-24 14:30:00,10.16,10.16,10.15,10.16,53600.0,7.6273,7.6273,7.6198,7.6273,53600.0
2015-04-24 14:40:00,10.16,10.17,10.16,10.16,57200.0,7.6273,7.6348,7.6273,7.6273,57200.0
2015-04-24 14:50:00,10.16,10.18,10.15,10.16,84000.0,7.6273,7.6423,7.6198,7.6273,84000.0
2015-04-24 15:00:00,10.16,10.17,10.16,10.17,59600.0,7.6273,7.6348,7.6273,7.6348,59600.0
2015-04-24 15:10:00,10.17,10.17,10.16,10.16,100400.0,7.6348,7.6348,7.6273,7.6273,100400.0
2015-04-24 15:20:00,10.16,10.17,10.16,10.16,115200.0,7.6273,7.6348,7.6273,7.6273,115200.0
2015-04-24 15:30:00,10.16,10.18,10.16,10.17,161600.0,7.6273,7.6423,7.6273,7.6348,161600.0
2015-04-24 15:40:00,10.17,10.18,10.16,10.17,166000.0,7.6348,7.6423,7.6273,7.6348,166000.0
2015-04-24 15:50:00,10.17,10.18,10.17,10.18,172000.0,7.6348,7.6423,7.6348,7.6423,172000.0
2015-04-27 09:30:00,10.18,10.19,10.13,10.13,76400.0,7.6423,7.6498,7.6048,7.6048,76400.0
2015-04-27 09:40:00,10.13,10.18,10.13,10.18,106800.0,7.6048,7.6423,7.6048,7.6423,106800.0
2015-04-27 09:50:00,10.19,10.2,10.18,10.2,31200.0,7.6498,7.6573,7.6423,7.6573,31200.0
2015-04-27 10:00:00,10.2,10.23,10.2,10.22,99200.0,7.6573,7.6798,7.6573,7.6723,99200.0
2015-04-27 10:10:00,10.22,10.23,10.2,10.23,55200.0,7.6723,7.6798,7.6573,7.6798,55200.0
2015-04-27 10:20:00,10.23,10.25,10.22,10.25,57200.0,7.6798,7.6948,7.6723,7.6948,57200.0
2015-04-27 10:30:00,10.25,10.25,10.24,10.24,44800.0,7.6948,7.6948,7.6873,7.6873,44800.0
2015-04-27 10:40:00,10.24,10.25,10.24,10.24,80400.0,7.6873,7.6948,7.6873,7.6873,80400.0
2015-04-27 10:50:00,10.24,10.24,10.21,10.22,34800.0,7.6873,7.6873,7.6648,7.6723,34800.0
2015-04-27 11:00:00,10.22,10.22,10.19,10.2,60000.0,7.6723,7.6723,7.6498,7.6573,60000.0
2015-04-27 11:10:00,10.19,10.22,10.19,10.22,26400.0,7.6498,7.6723,7.6498,7.6723,26400.0
2015-04-27 11:20:00,10.22,10.22,10.21,10.22,44400.0,7.6723,7.6723,7.6648,7.6723,44400.0
2015-04-27 11:30:00,10.22,10.24,10.21,10.24,131600.0,7.6723,7.6873,7.6648,7.6873,131600.0
2015-04-27 11:40:00,10.24,10.24,10.22,10.22,166400.0,7.6873,7.6873,7.6723,7.6723,166400.0
2015-04-27 11:50:00,10.22,10.22,10.19,10.2,98800.0,7.6723,7.6723,7.6498,7.6573,98800.0
2015-04-27 12:00:00,10.2,10.23,10.2,10.22,112400.0,7.6573,7.6798,7.6573,7.6723,112400.0
2015-04-27 12:10:00,10.21,10.22,10.18,10.18,47200.0,7.6648,7.6723,7.6423,7.6423,47200.0
2015-04-27 12:20:00,10.18,10.2,10.18,10.18,38000.0,7.6423,7.6573,7.6423,7.6423,38000.0
2015-04-27 12:30:00,10.18,10.18,10.16,10.16,23200.0,7.6423,7.6423,7.6273,7.6273,23200.0
2015-04-27 12:40:00,10.16,10.16,10.13,10.15,50000.0,7.6273,7.6273,7.6048,7.6198,50000.0
2015-04-27 12:50:00,10.15,10.17,10.13,10.13,90800.0,7.6198,7.6348,7.6048,7.6048,90800.0
2015-04-27 13:00:00,10.13,10.13,10.12,10.13,20400.0,7.6048,7.6048,7.5973,7.6048,20400.0
2015-04-27 13:10:00,10.13,10.13,10.1,10.1,54800.0,7.6048,7.6048,7.5822,7.5822,54800.0
2015-04-27 13:20:00,10.1,10.1,10.06,10.07,160800.0,7.5822,7.5822,7.5522,7.5597,160800.0
2015-04-27 13:30:00,10.08,10.09,10.06,10.09,81200.0,7.5672,7.5747,7.5522,7.5747,81200.0
2015-04-27 13:40:00,10.09,10.09,10.09,10.09,26000.0,7.5747,7.5747,7.5747,7.5747,26000.0
2015-04-27 13:50:00,10.09,10.1,10.08,10.1,35600.0,7.5747,7.5822,7.5672,7.5822,35600.0
2015-04-27 14:00:00,10.1,10.12,10.09,10.12,50000.0,7.5822,7.5973,7.5747,7.5973,50000.0
2015-04-27 14:10:00,10.12,10.13,10.12,10.12,46800.0,7.5973,7.6048,7.5973,7.5973,46800.0
2015-04-27 14:20:00,10.12,10.13,10.11,10.11,37600.0,7.5973,7.6048,7.5897,7.5897,37600.0
2015-04-27 14:30:00,10.11,10.11,10.09,10.09,143600.0,7.5897,7.5897,7.5747,7.5747,143600.0
2015-04-27 14:40:00,10.09,10.1,10.09,10.1,43200.0,7.5747,7.5822,7.5747,7.5822,43200.0
2015-04-27 14:50:00,10.1,10.1,10.07,10.09,150800.0,7.5822,7.5822,7.5597,7.5747,150800.0
2015-04-27 15:00:00,10.09,10.1,10.08,10.08,84400.0,7.5747,7.5822,7.5672,7.5672,84400.0
2015-04-27 15:10:00,10.08,10.09,10.07,10.07,102800.0,7.5672,7.5747,7.5597,7.5597,102800.0
2015-04-27 15:20:00,10.07,10.09,10.07,10.09,150800.0,7.5597,7.5747,7.5597,7.5747,150800.0
2015-04-27 15:30:00,10.08,10.1,10.08,10.1,297200.0,7.5672,7.5822,7.5672,7.5822,297200.0
2015-04-27 15:40:00,10.1,10.12,10.09,10.09,257600.0,7.5822,7.5973,7.5747,7.5747,257600.0
2015-04-27 15:50:00,10.09,10.09,10.06,10.07,361600.0,7.5747,7.5747,7.5522,7.5597,361600.0
2015-04-28 09:30:00,10.05,10.09,10.05,10.08,161200.0,7.5447,7.5747,7.5447,7.5672,161200.0
2015-04-28 09:40:00,10.1,10.12,10.02,10.02,71600.0,7.5822,7.5973,7.5222,7.5222,71600.0
2015-04-28 09:50:00,10.02,10.04,9.98,10.0,167200.0,7.5222,7.5372,7.4922,7.5072,167200.0
2015-04-28 10:00:00,9.99,10.01,9.9,9.92,99200.0,7.4997,7.5147,7.4321,7.4471,99200.0
2015-04-28 10:10:00,9.91,9.93,9.89,9.93,69600.0,7.4396,7.4546,7.4246,7.4546,69600.0
2015-04-28 10:20:00,9.94,9.97,9.9,9.92,356000.0,7.4621,7.4846,7.4321,7.4471,356000.0
2015-04-28 10:30:00,9.92,9.97,9.92,9.97,47200.0,7.4471,7.4846,7.4471,7.4846,47200.0
2015-04-28 10:40:00,9.97,9.98,9.96,9.97,44400.0,7.4846,7.4922,7.4771,7.4846,44400.0
2015-04-28 10:50:00,9.97,9.98,9.96,9.96,56800.0,7.4846,7.4922,7.4771,7.4771,56800.0
2015-04-28 11:00:00,9.96,10.0,9.96,10.0,33200.0,7.4771,7.5072,7.4771,7.5072,33200.0
2015-04-28 11:10:00,10.01,10.03,9.99,9.99,48400.0,7.5147,7.5297,7.4997,7.4997,48400.0
2015-04-28 11:20:00,9.99,9.99,9.95,9.95,34400.0,7.4997,7.4997,7.4696,7.4696,34400.0
2015-04-28 11:30:00,9.95,9.97,9.95,9.96,89600.0,7.4696,7.4846,7.4696,7.4771,89600.0
2015-04-28 11:40:00,9.96,9.96,9.92,9.93,69600.0,7.4771,7.4771,7.4471,7.4546,69600.0
2015-04-28 11:50:00,9.93,9.97,9.92,9.96,107600.0,7.4546,7.4846,7.4471,7.4771,107600.0
2015-04-28 12:00:00,9.96,9.97,9.95,9.97,33600.0,7.4771,7.4846,7.4696,7.4846,33600.0
2015-04-28 12:10:00,9.97,9.99,9.97,9.97,25200.0,7.4846,7.4997,7.4846,7.4846,25200.0
2015-04-28 12:20:00,9.97,9.99,9.97,9.99,38000.0,7.4846,7.4997,7.4846,7.4997,38000.0
2015-04-28 12:30:00,9.99,9.99,9.97,9.97,27600.0,7.4997,7.4997,7.4846,7.4846,27600.0
2015-04-28 12:40:00,9.98,10.0,9.97,9.99,46000.0,7.4922,7.5072,7.4846,7.4997,46000.0
2015-04-28 12:50:00,10.0,10.05,10.0,10.05,165200.0,7.5072,7.5447,7.5072,7.5447,165200.0
2015-04-28 13:00:00,10.05,10.05,10.03,10.04,44400.0,7.5447,7.5447,7.5297,7.5372,44400.0
2015-04-28 13:10:00,10.04,10.06,10.04,10.06,16000.0,7.5372,7.5522,7.5372,7.5522,16000.0
2015-04-28 13:20:00,10.07,10.07,10.06,10.06,24400.0,7.5597,7.5597,7.5522,7.5522,24400.0
2015-04-28 13:30:00,10.07,10.09,10.07,10.08,54800.0,7.5597,7.5747,7.5597,7.5672,54800.0
2015-04-28 13:40:00,10.08,10.08,10.06,10.08,26800.0,7.5672,7.5672,7.5522,7.5672,26800.0
2015-04-28 13:50:00,10.08,10.09,10.07,10.09,38800.0,7.5672,7.5747,7.5597,7.5747,38800.0
2015-04-28 14:00:00,10.09,10.1,10.06,10.06,44800.0,7.5747,7.5822,7.5522,7.5522,44800.0
2015-04-28 14:10:00,10.07,10.07,10.05,10.07,30000.0,7.5597,7.5597,7.5447,7.5597,30000.0
2015-04-28 14:20:00,10.06,10.07,10.04,10.07,33200.0,7.5522,7.5597,7.5372,7.5597,33200.0
2015-04-28 14:30:00,10.07,10.1,10.06,10.1,67200.0,7.5597,7.5822,7.5522,7.5822,67200.0
2015-04-28 14:40:00,10.09,10.12,10.07,10.07,88800.0,7.5747,7.5973,7.5597,7.5597,88800.0
2015-04-28 14:50:00,10.08,10.08,10.06,10.08,40800.0,7.5672,7.5672,7.5522,7.5672,40800.0
2015-04-28 15:00:00,10.08,10.1,10.08,10.09,77600.0,7.5672,7.5822,7.5672,7.5747,77600.0
2015-04-28 15:10:00,10.09,10.11,10.09,10.1,64000.0,7.5747,7.5897,7.5747,7.5822,64000.0
2015-04-28 15:20:00,10.1,10.1,10.09,10.1,44800.0,7.5822,7.5822,7.5747,7.5822,44800.0
2015-04-28 15:30:00,10.1,10.1,10.08,10.1,96000.0,7.5822,7.5822,7.5672,7.5822,96000.0
2015-04-28 15:40:00,10.1,10.11,10.08,10.09,108400.0,7.5822,7.5897,7.5672,7.5747,108400.0
2015-04-28 15:50:00,10.08,10.1,10.08,10.09,279200.0,7.5672,7.5822,7.5672,7.5747,279200.0
2015-04-29 09:30:00,10.02,10.05,9.9,9.96,194800.0,7.5222,7.5447,7.4321,7.4771,194800.0
2015-04-29 09:40:00,9.95,9.99,9.94,9.98,88400.0,7.4696,7.4997,7.4621,7.4922,88400.0
2015-04-29 09:50:00,9.99,10.0,9.97,9.99,67200.0,7.4997,7.5072,7.4846,7.4997,67200.0
2015-04-29 10:00:00,9.99,9.99,9.95,9.97,67600.0,7.4997,7.4997,7.4696,7.4846,67600.0
2015-04-29 10:10:00,9.97,9.99,9.96,9.97,33200.0,7.4846,7.4997,7.4771,7.4846,33200.0
2015-04-29 10:20:00,9.99,10.0,9.98,9.99,26000.0,7.4997,7.5072,7.4922,7.4997,26000.0
2015-04-29 10:30:00,9.99,10.07,9.99,10.07,270800.0,7.4997,7.5597,7.4997,7.5597,270800.0
2015-04-29 10:40:00,10.07,10.11,10.05,10.1,155600.0,7.5597,7.5897,7.5447,7.5822,155600.0
2015-04-29 10:50:00,10.1,10.13,10.08,10.12,192800.0,7.5822,7.6048,7.5672,7.5973,192800.0
2015-04-29 11:00:00,10.12,10.12,10.1,10.11,34000.0,7.5973,7.5973,7.5822,7.5897,34000.0
2015-04-29 11:10:00,10.11,10.11,10.05,10.05,60800.0,7.5897,7.5897,7.5447,7.5447,60800.0
2015-04-29 11:20:00,10.06,10.06,10.0,10.01,106400.0,7.5522,7.5522,7.5072,7.5147,106400.0
2015-04-29 11:30:00,10.01,10.02,9.97,10.01,98400.0,7.5147,7.5222,7.4846,7.5147,98400.0
2015-04-29 11:40:00,10.01,10.02,9.99,9.99,57200.0,7.5147,7.5222,7.4997,7.4997,57200.0
2015-04-29 11:50:00,9.99,10.01,9.99,10.01,15600.0,7.4997,7.5147,7.4997,7.5147,15600.0
2015-04-29 12:00:00,10.01,10.01,9.97,9.97,78400.0,7.5147,7.5147,7.4846,7.4846,78400.0
2015-04-29 12:10:00,9.97,9.99,9.93,9.93,74800.0,7.4846,7.4997,7.4546,7.4546,74800.0
2015-04-29 12:20:00,9.93,9.94,9.9,9.92,30400.0,7.4546,7.4621,7.4321,7.4471,30400.0
2015-04-29 12:30:00,9.92,9.95,9.92,9.94,50800.0,7.4471,7.4696,7.4471,7.4621,50800.0
2015-04-29 12:40:00,9.94,9.94,9.9,9.9,78400.0,7.4621,7.4621,7.4321,7.4321,78400.0
2015-04-29 12:50:00,9.9,9.92,9.9,9.9,40000.0,7.4321,7.4471,7.4321,7.4321,40000.0
2015-04-29 13:00:00,9.9,9.9,9.88,9.9,42800.0,7.4321,7.4321,7.4171,7.4321,42800.0
2015-04-29 13:10:00,9.89,9.92,9.88,9.91,41200.0,7.4246,7.4471,7.4171,7.4396,41200.0
2015-04-29 13:20:00,9.9,9.91,9.88,9.89,71200.0,7.4321,7.4396,7.4171,7.4246,71200.0
2015-04-29 13:30:00,9.88,9.89,9.88,9.88,50000.0,7.4171,7.4246,7.4171,7.4171,50000.0
2015-04-29 13:40:00,9.88,9.88,9.86,9.86,118400.0,7.4171,7.4171,7.4021,7.4021,118400.0
2015-04-29 13:50:00,9.86,9.93,9.86,9.89,69600.0,7.4021,7.4546,7.4021,7.4246,69600.0
2015-04-29 14:00:00,9.88,9.93,9.86,9.87,89600.0,7.4171,7.4546,7.4021,7.4096,89600.0
2015-04-29 14:10:00,9.87,9.88,9.84,9.88,101200.0,7.4096,7.4171,7.3871,7.4171,101200.0
2015-04-29 14:20:00,9.88,9.88,9.86,9.87,86800.0,7.4171,7.4171,7.4021,7.4096,86800.0
2015-04-29 14:30:00,9.87,9.9,9.87,9.9,85200.0,7.4096,7.4321,7.4096,7.4321,85200.0
2015-04-29 14:40:00,9.9,9.91,9.89,9.9,140000.0,7.4321,7.4396,7.4246,7.4321,140000.0
2015-04-29 14:50:00,9.9,9.9,9.87,9.88,79600.0,7.4321,7.4321,7.4096,7.4171,79600.0
2015-04-29 15:00:00,9.88,9.88,9.83,9.83,157200.0,7.4171,7.4171,7.3795,7.3795,157200.0
2015-04-29 15:10:00,9.83,9.83,9.79,9.79,200400.0,7.3795,7.3795,7.3495,7.3495,200400.0
2015-04-29 15:20:00,9.8,9.81,9.79,9.81,112800.0,7.357,7.3645,7.3495,7.3645,112800.0
2015-04-29 15:30:00,9.81,9.83,9.81,9.82,106800.0,7.3645,7.3795,7.3645,7.372,106800.0
2015-04-29 15:40:00,9.81,9.81,9.79,9.81,231600.0,7.3645,7.3645,7.3495,7.3645,231600.0
2015-04-29 15:50:00,9.81,9.84,9.79,9.83,582000.0,7.3645,7.3871,7.3495,7.3795,582000.0
2015-04-30 09:30:00,9.81,9.83,9.79,9.82,165200.0,7.3645,7.3795,7.3495,7.372,165200.0
2015-04-30 09:40:00,9.83,9.83,9.75,9.78,61200.0,7.3795,7.3795,7.3195,7.342,61200.0
2015-04-30 09:50:00,9.78,9.79,9.74,9.78,117200.0,7.342,7.3495,7.312,7.342,117200.0
2015-04-30 10:00:00,9.77,9.83,9.74,9.8,68800.0,7.3345,7.3795,7.312,7.357,68800.0
2015-04-30 10:10:00,9.79,9.81,9.77,9.78,44800.0,7.3495,7.3645,7.3345,7.342,44800.0
2015-04-30 10:20:00,9.78,9.8,9.76,9.79,52000.0,7.342,7.357,7.327,7.3495,52000.0
2015-04-30 10:30:00,9.77,9.8,9.77,9.78,23600.0,7.3345,7.357,7.3345,7.342,23600.0
2015-04-30 10:40:00,9.78,9.8,9.77,9.78,90800.0,7.342,7.357,7.3345,7.342,90800.0
2015-04-30 10:50:00,9.77,9.78,9.75,9.78,50800.0,7.3345,7.342,7.3195,7.342,50800.0
2015-04-30 11:00:00,9.78,9.8,9.77,9.78,122400.0,7.342,7.357,7.3345,7.342,122400.0
2015-04-30 11:10:00,9.79,9.8,9.77,9.78,60000.0,7.3495,7.357,7.3345,7.342,60000.0
2015-04-30 11:20:00,9.78,9.78,9.73,9.74,105200.0,7.342,7.342,7.3045,7.312,105200.0
2015-04-30 11:30:00,9.74,9.74,9.7,9.71,100000.0,7.312,7.312,7.282,7.2895,100000.0
2015-04-30 11:40:00,9.71,9.73,9.69,9.73,180400.0,7.2895,7.3045,7.2744,7.3045,180400.0
2015-04-30 11:50:00,9.72,9.72,9.7,9.7,70800.0,7.297,7.297,7.282,7.282,70800.0
2015-04-30 12:00:00,9.7,9.7,9.68,9.68,35600.0,7.282,7.282,7.2669,7.2669,35600.0
2015-04-30 12:10:00,9.68,9.69,9.67,9.68,76000.0,7.2669,7.2744,7.2594,7.2669,76000.0
2015-04-30 12:20:00,9.68,9.69,9.66,9.68,47200.0,7.2669,7.2744,7.2519,7.2669,47200.0
2015-04-30 12:30:00,9.68,9.69,9.67,9.68,32000.0,7.2669,7.2744,7.2594,7.2669,32000.0
2015-04-30 12:40:00,9.68,9.68,9.66,9.67,54000.0,7.2669,7.2669,7.2519,7.2594,54000.0
2015-04-30 12:50:00,9.68,9.71,9.68,9.71,73600.0,7.2669,7.2895,7.2669,7.2895,73600.0
2015-04-30 13:00:00,9.72,9.73,9.71,9.73,56400.0,7.297,7.3045,7.2895,7.3045,56400.0
2015-04-30 13:10:00,9.73,9.74,9.72,9.73,27600.0,7.3045,7.312,7.297,7.3045,27600.0
2015-04-30 13:20:00,9.74,9.75,9.74,9.75,53600.0,7.312,7.3195,7.312,7.3195,53600.0
2015-04-30 13:30:00,9.75,9.75,9.74,9.74,68400.0,7.3195,7.3195,7.312,7.312,68400.0
2015-04-30 13:40:00,9.74,9.75,9.73,9.73,49200.0,7.312,7.3195,7.3045,7.3045,49200.0
2015-04-30 13:50:00,9.72,9.73,9.72,9.72,48400.0,7.297,7.3045,7.297,7.297,48400.0
2015-04-30 14:00:00,9.72,9.72,9.7,9.71,51600.0,7.297,7.297,7.282,7.2895,51600.0
2015-04-30 14:10:00,9.7,9.72,9.7,9.72,37600.0,7.282,7.297,7.282,7.297,37600.0
2015-04-30 14:20:00,9.72,9.72,9.69,9.7,49200.0,7.297,7.297,7.2744,7.282,49200.0
2015-04-30 14:30:00,9.7,9.7,9.68,9.68,52000.0,7.282,7.282,7.2669,7.2669,52000.0
2015-04-30 14:40:00,9.68,9.68,9.65,9.66,79200.0,7.2669,7.2669,7.2444,7.2519,79200.0
2015-04-30 14:50:00,9.65,9.65,9.63,9.63,94000.0,7.2444,7.2444,7.2294,7.2294,94000.0
2015-04-30 15:00:00,9.63,9.63,9.62,9.62,103600.0,7.2294,7.2294,7.2219,7.2219,103600.0
2015-04-30 15:10:00,9.62,9.65,9.61,9.64,102000.0,7.2219,7.2444,7.2144,7.2369,102000.0
2015-04-30 15:20:00,9.65,9.65,9.61,9.63,132800.0,7.2444,7.2444,7.2144,7.2294,132800.0
2015-04-30 15:30:00,9.63,9.65,9.62,9.64,103200.0,7.2294,7.2444,7.2219,7.2369,103200.0
2015-04-30 15:40:00,9.64,9.64,9.62,9.63,199600.0,7.2369,7.2369,7.2219,7.2294,199600.0
2015-04-30 15:50:00,9.63,9.64,9.62,9.63,456800.0,7.2294,7.2369,7.2219,7.2294,456800.0
2015-05-01 09:30:00,9.66,9.67,9.62,9.65,87600.0,7.2519,7.2594,7.2219,7.2444,87600.0
2015-05-01 09:40:00,9.67,9.69,9.64,9.67,31600.0,7.2594,7.2744,7.2369,7.2594,31600.0
2015-05-01 09:50:00,9.66,9.69,9.64,9.68,23200.0,7.2519,7.2744,7.2369,7.2669,23200.0
2015-05-01 10:00:00,9.68,9.75,9.68,9.74,101200.0,7.2669,7.3195,7.2669,7.312,101200.0
2015-05-01 10:10:00,9.76,9.79,9.75,9.79,84800.0,7.327,7.3495,7.3195,7.3495,84800.0
2015-05-01 10:20:00,9.79,9.8,9.74,9.74,84400.0,7.3495,7.357,7.312,7.312,84400.0
2015-05-01 10:30:00,9.74,9.75,9.71,9.72,40400.0,7.312,7.3195,7.2895,7.297,40400.0
2015-05-01 10:40:00,9.72,9.72,9.7,9.7,27600.0,7.297,7.297,7.282,7.282,27600.0
2015-05-01 10:50:00,9.7,9.71,9.68,9.68,46800.0,7.282,7.2895,7.2669,7.2669,46800.0
2015-05-01 11:00:00,9.68,9.68,9.65,9.67,49600.0,7.2669,7.2669,7.2444,7.2594,49600.0
2015-05-01 11:10:00,9.67,9.68,9.67,9.68,74000.0,7.2594,7.2669,7.2594,7.2669,74000.0
2015-05-01 11:20:00,9.68,9.72,9.68,9.72,56400.0,7.2669,7.297,7.2669,7.297,56400.0
2015-05-01 11:30:00,9.72,9.73,9.72,9.73,78800.0,7.297,7.3045,7.297,7.3045,78800.0
2015-05-01 11:40:00,9.73,9.74,9.72,9.72,71200.0,7.3045,7.312,7.297,7.297,71200.0
2015-05-01 11:50:00,9.72,9.74,9.71,9.73,179600.0,7.297,7.312,7.2895,7.3045,179600.0
2015-05-01 12:00:00,9.73,9.73,9.67,9.68,40400.0,7.3045,7.3045,7.2594,7.2669,40400.0
2015-05-01 12:10:00,9.68,9.68,9.67,9.68,53200.0,7.2669,7.2669,7.2594,7.2669,53200.0
2015-05-01 12:20:00,9.68,9.68,9.67,9.68,50400.0,7.2669,7.2669,7.2594,7.2669,50400.0
2015-05-01 12:30:00,9.68,9.7,9.68,9.7,33200.0,7.2669,7.282,7.2669,7.282,33200.0
2015-05-01 12:40:00,9.7,9.7,9.67,9.67,50800.0,7.282,7.282,7.2594,7.2594,50800.0
2015-05-01 12:50:00,9.67,9.68,9.67,9.67,41600.0,7.2594,7.2669,7.2594,7.2594,41600.0
2015-05-01 13:00:00,9.68,9.68,9.67,9.67,26400.0,7.2669,7.2669,7.2594,7.2594,26400.0
2015-05-01 13:10:00,9.68,9.69,9.68,9.69,18000.0,7.2669,7.2744,7.2669,7.2744,18000.0
2015-05-01 13:20:00,9.7,9.7,9.69,9.7,38400.0,7.282,7.282,7.2744,7.282,38400.0
2015-05-01 13:30:00,9.7,9.7,9.68,9.68,69200.0,7.282,7.282,7.2669,7.2669,69200.0
2015-05-01 13:40:00,9.68,9.68,9.68,9.68,46400.0,7.2669,7.2669,7.2669,7.2669,46400.0
2015-05-01 13:50:00,9.68,9.71,9.68,9.7,46000.0,7.2669,7.2895,7.2669,7.282,46000.0
2015-05-01 14:00:00,9.7,9.72,9.7,9.72,34000.0,7.282,7.297,7.282,7.297,34000.0
2015-05-01 14:10:00,9.72,9.73,9.72,9.73,44800.0,7.297,7.3045,7.297,7.3045,44800.0
2015-05-01 14:20:00,9.74,9.75,9.74,9.75,26800.0,7.312,7.3195,7.312,7.3195,26800.0
2015-05-01 14:30:00,9.75,9.76,9.74,9.76,113200.0,7.3195,7.327,7.312,7.327,113200.0
2015-05-01 14:40:00,9.75,9.76,9.75,9.76,59600.0,7.3195,7.327,7.3195,7.327,59600.0
2015-05-01 14:50:00,9.76,9.77,9.76,9.76,42400.0,7.327,7.3345,7.327,7.327,42400.0
2015-05-01 15:00:00,9.76,9.77,9.76,9.77,72000.0,7.327,7.3345,7.327,7.3345,72000.0
2015-05-01 15:10:00,9.77,9.78,9.76,9.77,59600.0,7.3345,7.342,7.327,7.3345,59600.0
2015-05-01 15:20:00,9.77,9.78,9.77,9.77,96400.0,7.3345,7.342,7.3345,7.3345,96400.0
2015-05-01 15:30:00,9.77,9.78,9.76,9.77,75600.0,7.3345,7.342,7.327,7.3345,75600.0
2015-05-01 15:40:00,9.77,9.8,9.77,9.8,124400.0,7.3345,7.357,7.3345,7.357,124400.0
2015-05-01 15:50:00,9.8,9.8,9.78,9.79,216800.0,7.357,7.357,7.342,7.3495,216800.0
2015-05-04 09:30:00,9.83,9.88,9.78,9.85,187600.0,7.3795,7.4171,7.342,7.3946,187600.0
2015-05-04 09:40:00,9.85,9.87,9.85,9.86,9600.0,7.3946,7.4096,7.3946,7.4021,9600.0
2015-05-04 09:50:00,9.87,9.88,9.85,9.87,24400.0,7.4096,7.4171,7.3946,7.4096,24400.0
2015-05-04 10:00:00,9.87,9.88,9.85,9.88,38000.0,7.4096,7.4171,7.3946,7.4171,38000.0
2015-05-04 10:10:00,9.88,9.88,9.87,9.87,16800.0,7.4171,7.4171,7.4096,7.4096,16800.0
2015-05-04 10:20:00,9.87,9.87,9.85,9.85,28800.0,7.4096,7.4096,7.3946,7.3946,28800.0
2015-05-04 10:30:00,9.85,9.86,9.85,9.86,32400.0,7.3946,7.4021,7.3946,7.4021,32400.0
2015-05-04 10:40:00,9.86,9.87,9.86,9.87,31600.0,7.4021,7.4096,7.4021,7.4096,31600.0
2015-05-04 10:50:00,9.86,9.88,9.86,9.86,89200.0,7.4021,7.4171,7.4021,7.4021,89200.0
2015-05-04 11:00:00,9.86,9.88,9.86,9.87,52800.0,7.4021,7.4171,7.4021,7.4096,52800.0
2015-05-04 11:10:00,9.87,9.87,9.84,9.85,65200.0,7.4096,7.4096,7.3871,7.3946,65200.0
2015-05-04 11:20:00,9.86,9.87,9.85,9.87,25200.0,7.4021,7.4096,7.3946,7.4096,25200.0
2015-05-04 11:30:00,9.86,9.87,9.86,9.87,14800.0,7.4021,7.4096,7.4021,7.4096,14800.0
2015-05-04 11:40:00,9.86,9.87,9.84,9.86,31600.0,7.4021,7.4096,7.3871,7.4021,31600.0
2015-05-04 11:50:00,9.86,9.87,9.85,9.87,34400.0,7.4021,7.4096,7.3946,7.4096,34400.0
2015-05-04 12:00:00,9.87,9.88,9.87,9.87,52800.0,7.4096,7.4171,7.4096,7.4096,52800.0
2015-05-04 12:10:00,9.87,9.89,9.87,9.89,52400.0,7.4096,7.4246,7.4096,7.4246,52400.0
2015-05-04 12:20:00,9.89,9.91,9.88,9.91,36400.0,7.4246,7.4396,7.4171,7.4396,36400.0
2015-05-04 12:30:00,9.91,9.91,9.9,9.9,40000.0,7.4396,7.4396,7.4321,7.4321,40000.0
2015-05-04 12:40:00,9.9,9.9,9.9,9.9,19600.0,7.4321,7.4321,7.4321,7.4321,19600.0
2015-05-04 12:50:00,9.9,9.92,9.9,9.91,31600.0,7.4321,7.4471,7.4321,7.4396,31600.0
2015-05-04 13:00:00,9.91,9.92,9.9,9.9,28400.0,7.4396,7.4471,7.4321,7.4321,28400.0
2015-05-04 13:10:00,9.91,9.93,9.9,9.93,126000.0,7.4396,7.4546,7.4321,7.4546,126000.0
2015-05-04 13:20:00,9.93,9.95,9.93,9.94,40800.0,7.4546,7.4696,7.4546,7.4621,40800.0
2015-05-04 13:30:00,9.94,9.95,9.93,9.95,23200.0,7.4621,7.4696,7.4546,7.4696,23200.0
2015-05-04 13:40:00,9.95,9.97,9.95,9.97,46800.0,7.4696,7.4846,7.4696,7.4846,46800.0
2015-05-04 13:50:00,9.97,9.98,9.97,9.98,33600.0,7.4846,7.4922,7.4846,7.4922,33600.0
2015-05-04 14:00:00,9.98,10.01,9.98,10.0,143600.0,7.4922,7.5147,7.4922,7.5072,143600.0
2015-05-04 14:10:00,10.0,10.01,9.99,10.01,48800.0,7.5072,7.5147,7.4997,7.5147,48800.0
2015-05-04 14:20:00,10.01,10.01,10.0,10.01,52400.0,7.5147,7.5147,7.5072,7.5147,52400.0
2015-05-04 14:30:00,10.01,10.02,10.0,10.02,69200.0,7.5147,7.5222,7.5072,7.5222,69200.0
2015-05-04 14:40:00,10.02,10.03,10.0,10.0,171600.0,7.5222,7.5297,7.5072,7.5072,171600.0
2015-05-04 14:50:00,10.0,10.0,9.99,10.0,73600.0,7.5072,7.5072,7.4997,7.5072,73600.0
2015-05-04 15:00:00,10.0,10.01,9.99,10.0,69200.0,7.5072,7.5147,7.4997,7.5072,69200.0
2015-05-04 15:10:00,10.0,10.02,10.0,10.01,85600.0,7.5072,7.5222,7.5072,7.5147,85600.0
2015-05-04 15:20:00,10.01,10.02,10.01,10.01,160800.0,7.5147,7.5222,7.5147,7.5147,160800.0
2015-05-04 15:30:00,10.01,10.02,10.01,10.02,185600.0,7.5147,7.5222,7.5147,7.5222,185600.0
2015-05-04 15:40:00,10.02,10.04,10.02,10.03,248400.0,7.5222,7.5372,7.5222,7.5297,248400.0
2015-05-04 15:50:00,10.03,10.04,10.02,10.03,521200.0,7.5297,7.5372,7.5222,7.5297,521200.0
2015-05-05 09:30:00,9.98,10.07,9.97,10.03,135200.0,7.4922,7.5597,7.4846,7.5297,135200.0
2015-05-05 09:40:00,10.03,10.03,9.98,9.99,66400.0,7.5297,7.5297,7.4922,7.4997,66400.0
2015-05-05 09:50:00,9.99,10.01,9.96,9.97,126400.0,7.4997,7.5147,7.4771,7.4846,126400.0
2015-05-05 10:00:00,9.97,9.98,9.96,9.96,104800.0,7.4846,7.4922,7.4771,7.4771,104800.0
2015-05-05 10:10:00,9.96,10.0,9.95,9.97,124800.0,7.4771,7.5072,7.4696,7.4846,124800.0
2015-05-05 10:20:00,9.97,10.01,9.96,9.99,80000.0,7.4846,7.5147,7.4771,7.4997,80000.0
2015-05-05 10:30:00,9.99,10.0,9.97,9.99,68400.0,7.4997,7.5072,7.4846,7.4997,68400.0
2015-05-05 10:40:00,9.99,10.0,9.96,9.99,105600.0,7.4997,7.5072,7.4771,7.4997,105600.0
2015-05-05 10:50:00,9.99,9.99,9.97,9.97,85600.0,7.4997,7.4997,7.4846,7.4846,85600.0
2015-05-05 11:00:00,9.97,9.99,9.96,9.97,116400.0,7.4846,7.4997,7.4771,7.4846,116400.0
2015-05-05 11:10:00,9.97,9.99,9.96,9.97,111200.0,7.4846,7.4997,7.4771,7.4846,111200.0
2015-05-05 11:20:00,9.97,9.97,9.96,9.97,66800.0,7.4846,7.4846,7.4771,7.4846,66800.0
2015-05-05 11:30:00,9.97,9.98,9.96,9.97,60800.0,7.4846,7.4922,7.4771,7.4846,60800.0
2015-05-05 11:40:00,9.97,9.99,9.97,9.97,76000.0,7.4846,7.4997,7.4846,7.4846,76000.0
2015-05-05 11:50:00,9.97,9.99,9.97,9.99,25200.0,7.4846,7.4997,7.4846,7.4997,25200.0
2015-05-05 12:00:00,10.0,10.02,10.0,10.02,124000.0,7.5072,7.5222,7.5072,7.5222,124000.0
2015-05-05 12:10:00,10.02,10.04,10.02,10.03,64400.0,7.5222,7.5372,7.5222,7.5297,64400.0
2015-05-05 12:20:00,10.04,10.05,10.03,10.05,31200.0,7.5372,7.5447,7.5297,7.5447,31200.0
2015-05-05 12:30:00,10.05,10.06,10.04,10.04,97600.0,7.5447,7.5522,7.5372,7.5372,97600.0
2015-05-05 12:40:00,10.04,10.05,10.04,10.05,30400.0,7.5372,7.5447,7.5372,7.5447,30400.0
2015-05-05 12:50:00,10.05,10.07,10.05,10.07,31600.0,7.5447,7.5597,7.5447,7.5597,31600.0
2015-05-05 13:00:00,10.07,10.07,10.04,10.04,103200.0,7.5597,7.5597,7.5372,7.5372,103200.0
2015-05-05 13:10:00,10.04,10.05,10.01,10.02,58400.0,7.5372,7.5447,7.5147,7.5222,58400.0
2015-05-05 13:20:00,10.02,10.02,10.0,10.0,63600.0,7.5222,7.5222,7.5072,7.5072,63600.0
2015-05-05 13:30:00,10.0,10.0,9.98,9.99,65200.0,7.5072,7.5072,7.4922,7.4997,65200.0
2015-05-05 13:40:00,9.99,9.99,9.99,9.99,75200.0,7.4997,7.4997,7.4997,7.4997,75200.0
2015-05-05 13:50:00,9.99,10.0,9.99,9.99,47200.0,7.4997,7.5072,7.4997,7.4997,47200.0
2015-05-05 14:00:00,9.99,9.99,9.97,9.97,70400.0,7.4997,7.4997,7.4846,7.4846,70400.0
2015-05-05 14:10:00,9.97,9.99,9.97,9.99,44400.0,7.4846,7.4997,7.4846,7.4997,44400.0
2015-05-05 14:20:00,9.99,9.99,9.97,9.98,60800.0,7.4997,7.4997,7.4846,7.4922,60800.0
2015-05-05 14:30:00,9.98,9.99,9.97,9.97,63600.0,7.4922,7.4997,7.4846,7.4846,63600.0
2015-05-05 14:40:00,9.97,9.97,9.95,9.95,53600.0,7.4846,7.4846,7.4696,7.4696,53600.0
2015-05-05 14:50:00,9.96,9.96,9.94,9.95,42400.0,7.4771,7.4771,7.4621,7.4696,42400.0
2015-05-05 15:00:00,9.95,9.96,9.94,9.96,66000.0,7.4696,7.4771,7.4621,7.4771,66000.0
2015-05-05 15:10:00,9.96,9.97,9.96,9.97,96000.0,7.4771,7.4846,7.4771,7.4846,96000.0
2015-05-05 15:20:00,9.96,9.97,9.95,9.97,92000.0,7.4771,7.4846,7.4696,7.4846,92000.0
2015-05-05 15:30:00,9.97,9.99,9.97,9.99,139600.0,7.4846,7.4997,7.4846,7.4997,139600.0
2015-05-05 15:40:00,9.99,10.01,9.99,9.99,205200.0,7.4997,7.5147,7.4997,7.4997,205200.0
2015-05-05 15:50:00,9.99,10.01,9.99,10.0,534400.0,7.4997,7.5147,7.4997,7.5072,534400.0
2015-05-06 09:30:00,9.97,9.97,9.85,9.88,665200.0,7.4846,7.4846,7.3946,7.4171,665200.0
2015-05-06 09:40:00,9.88,9.89,9.77,9.8,194800.0,7.4171,7.4246,7.3345,7.357,194800.0
2015-05-06 09:50:00,9.79,9.8,9.76,9.79,79600.0,7.3495,7.357,7.327,7.3495,79600.0
2015-05-06 10:00:00,9.79,9.79,9.74,9.74,73200.0,7.3495,7.3495,7.312,7.312,73200.0
2015-05-06 10:10:00,9.74,9.76,9.71,9.74,219600.0,7.312,7.327,7.2895,7.312,219600.0
2015-05-06 10:20:00,9.74,9.74,9.7,9.7,143200.0,7.312,7.312,7.282,7.282,143200.0
2015-05-06 10:30:00,9.7,9.71,9.69,9.7,136000.0,7.282,7.2895,7.2744,7.282,136000.0
2015-05-06 10:40:00,9.7,9.8,9.7,9.8,380800.0,7.282,7.357,7.282,7.357,380800.0
2015-05-06 10:50:00,9.81,9.83,9.81,9.82,226800.0,7.3645,7.3795,7.3645,7.372,226800.0
2015-05-06 11:00:00,9.82,9.84,9.81,9.82,76000.0,7.372,7.3871,7.3645,7.372,76000.0
2015-05-06 11:10:00,9.82,9.82,9.77,9.77,95600.0,7.372,7.372,7.3345,7.3345,95600.0
2015-05-06 11:20:00,9.77,9.77,9.74,9.74,90400.0,7.3345,7.3345,7.312,7.312,90400.0
2015-05-06 11:30:00,9.74,9.75,9.72,9.74,103600.0,7.312,7.3195,7.297,7.312,103600.0
2015-05-06 11:40:00,9.74,9.75,9.74,9.75,55200.0,7.312,7.3195,7.312,7.3195,55200.0
2015-05-06 11:50:00,9.74,9.77,9.74,9.77,77600.0,7.312,7.3345,7.312,7.3345,77600.0
2015-05-06 12:00:00,9.77,9.77,9.76,9.77,41200.0,7.3345,7.3345,7.327,7.3345,41200.0
2015-05-06 12:10:00,9.77,9.78,9.77,9.77,25600.0,7.3345,7.342,7.3345,7.3345,25600.0
2015-05-06 12:20:00,9.78,9.8,9.78,9.8,21200.0,7.342,7.357,7.342,7.357,21200.0
2015-05-06 12:30:00,9.8,9.8,9.79,9.8,49600.0,7.357,7.357,7.3495,7.357,49600.0
2015-05-06 12:40:00,9.8,9.81,9.79,9.81,19200.0,7.357,7.3645,7.3495,7.3645,19200.0
2015-05-06 12:50:00,9.81,9.81,9.8,9.81,30000.0,7.3645,7.3645,7.357,7.3645,30000.0
2015-05-06 13:00:00,9.81,9.81,9.77,9.78,40400.0,7.3645,7.3645,7.3345,7.342,40400.0
2015-05-06 13:10:00,9.78,9.8,9.78,9.8,33200.0,7.342,7.357,7.342,7.357,33200.0
2015-05-06 13:20:00,9.8,9.8,9.79,9.8,36800.0,7.357,7.357,7.3495,7.357,36800.0
2015-05-06 13:30:00,9.8,9.8,9.78,9.8,76800.0,7.357,7.357,7.342,7.357,76800.0
2015-05-06 13:40:00,9.79,9.8,9.75,9.75,108800.0,7.3495,7.357,7.3195,7.3195,108800.0
2015-05-06 13:50:00,9.75,9.78,9.75,9.78,56800.0,7.3195,7.342,7.3195,7.342,56800.0
2015-05-06 14:00:00,9.78,9.79,9.77,9.77,26400.0,7.342,7.3495,7.3345,7.3345,26400.0
2015-05-06 14:10:00,9.78,9.79,9.77,9.79,30800.0,7.342,7.3495,7.3345,7.3495,30800.0
2015-05-06 14:20:00,9.8,9.8,9.77,9.78,38800.0,7.357,7.357,7.3345,7.342,38800.0
2015-05-06 14:30:00,9.78,9.78,9.77,9.77,112000.0,7.342,7.342,7.3345,7.3345,112000.0
2015-05-06 14:40:00,9.77,9.77,9.75,9.76,80800.0,7.3345,7.3345,7.3195,7.327,80800.0
2015-05-06 14:50:00,9.76,9.76,9.74,9.74,188400.0,7.327,7.327,7.312,7.312,188400.0
2015-05-06 15:00:00,9.74,9.76,9.74,9.75,239200.0,7.312,7.327,7.312,7.3195,239200.0
2015-05-06 15:10:00,9.75,9.75,9.74,9.74,185200.0,7.3195,7.3195,7.312,7.312,185200.0
2015-05-06 15:20:00,9.74,9.76,9.74,9.75,155600.0,7.312,7.327,7.312,7.3195,155600.0
2015-05-06 15:30:00,9.75,9.75,9.74,9.74,208800.0,7.3195,7.3195,7.312,7.312,208800.0
2015-05-06 15:40:00,9.74,9.77,9.74,9.77,179200.0,7.312,7.3345,7.312,7.3345,179200.0
2015-05-06 15:50:00,9.77,9.79,9.76,9.79,523600.0,7.3345,7.3495,7.327,7.3495,523600.0
2015-05-07 09:30:00,9.79,9.82,9.69,9.77,459200.0,7.3495,7.372,7.2744,7.3345,459200.0
2015-05-07 09:40:00,9.78,9.78,9.72,9.72,51200.0,7.342,7.342,7.297,7.297,51200.0
2015-05-07 09:50:00,9.73,9.73,9.62,9.63,215200.0,7.3045,7.3045,7.2219,7.2294,215200.0
2015-05-07 10:00:00,9.64,9.65,9.62,9.63,332000.0,7.2369,7.2444,7.2219,7.2294,332000.0
2015-05-07 10:10:00,9.64,9.71,9.64,9.71,156800.0,7.2369,7.2895,7.2369,7.2895,156800.0
2015-05-07 10:20:00,9.71,9.71,9.63,9.65,358000.0,7.2895,7.2895,7.2294,7.2444,358000.0
2015-05-07 10:30:00,9.65,9.7,9.65,9.68,147600.0,7.2444,7.282,7.2444,7.2669,147600.0
2015-05-07 10:40:00,9.68,9.72,9.68,9.72,202400.0,7.2669,7.297,7.2669,7.297,202400.0
2015-05-07 10:50:00,9.71,9.76,9.66,9.73,422400.0,7.2895,7.327,7.2519,7.3045,422400.0
2015-05-07 11:00:00,9.74,9.76,9.72,9.72,108800.0,7.312,7.327,7.297,7.297,108800.0
2015-05-07 11:10:00,9.72,9.72,9.69,9.69,100000.0,7.297,7.297,7.2744,7.2744,100000.0
2015-05-07 11:20:00,9.7,9.79,9.7,9.79,267600.0,7.282,7.3495,7.282,7.3495,267600.0
2015-05-07 11:30:00,9.79,9.82,9.79,9.79,98000.0,7.3495,7.372,7.3495,7.3495,98000.0
2015-05-07 11:40:00,9.8,9.81,9.77,9.77,62400.0,7.357,7.3645,7.3345,7.3345,62400.0
2015-05-07 11:50:00,9.77,9.79,9.77,9.79,92800.0,7.3345,7.3495,7.3345,7.3495,92800.0
2015-05-07 12:00:00,9.8,9.82,9.79,9.8,117600.0,7.357,7.372,7.3495,7.357,117600.0
2015-05-07 12:10:00,9.8,9.83,9.79,9.83,66400.0,7.357,7.3795,7.3495,7.3795,66400.0
2015-05-07 12:20:00,9.83,9.85,9.82,9.84,88800.0,7.3795,7.3946,7.372,7.3871,88800.0
2015-05-07 12:30:00,9.83,9.84,9.82,9.83,43200.0,7.3795,7.3871,7.372,7.3795,43200.0
2015-05-07 12:40:00,9.83,9.88,9.83,9.86,105200.0,7.3795,7.4171,7.3795,7.4021,105200.0
2015-05-07 12:50:00,9.86,9.89,9.86,9.88,90400.0,7.4021,7.4246,7.4021,7.4171,90400.0
2015-05-07 13:00:00,9.88,9.9,9.88,9.89,69200.0,7.4171,7.4321,7.4171,7.4246,69200.0
2015-05-07 13:10:00,9.9,9.9,9.87,9.87,78000.0,7.4321,7.4321,7.4096,7.4096,78000.0
2015-05-07 13:20:00,9.87,9.87,9.82,9.83,85200.0,7.4096,7.4096,7.372,7.3795,85200.0
2015-05-07 13:30:00,9.83,9.88,9.83,9.87,96400.0,7.3795,7.4171,7.3795,7.4096,96400.0
2015-05-07 13:40:00,9.88,9.9,9.87,9.9,76400.0,7.4171,7.4321,7.4096,7.4321,76400.0
2015-05-07 13:50:00,9.9,9.9,9.84,9.84,71600.0,7.4321,7.4321,7.3871,7.3871,71600.0
2015-05-07 14:00:00,9.84,9.88,9.84,9.86,134000.0,7.3871,7.4171,7.3871,7.4021,134000.0
2015-05-07 14:10:00,9.86,9.88,9.85,9.87,73200.0,7.4021,7.4171,7.3946,7.4096,73200.0
2015-05-07 14:20:00,9.87,9.88,9.86,9.88,178400.0,7.4096,7.4171,7.4021,7.4171,178400.0
2015-05-07 14:30:00,9.87,9.88,9.85,9.85,42000.0,7.4096,7.4171,7.3946,7.3946,42000.0
2015-05-07 14:40:00,9.85,9.86,9.82,9.86,82400.0,7.3946,7.4021,7.372,7.4021,82400.0
2015-05-07 14:50:00,9.86,9.88,9.84,9.87,316400.0,7.4021,7.4171,7.3871,7.4096,316400.0
2015-05-07 15:00:00,9.88,9.88,9.87,9.87,46400.0,7.4171,7.4171,7.4096,7.4096,46400.0
2015-05-07 15:10:00,9.88,9.88,9.87,9.88,116800.0,7.4171,7.4171,7.4096,7.4171,116800.0
2015-05-07 15:20:00,9.88,9.88,9.87,9.88,115600.0,7.4171,7.4171,7.4096,7.4171,115600.0
2015-05-07 15:30:00,9.87,9.88,9.87,9.87,172000.0,7.4096,7.4171,7.4096,7.4096,172000.0
2015-05-07 15:40:00,9.87,9.88,9.86,9.88,191600.0,7.4096,7.4171,7.4021,7.4171,191600.0
2015-05-07 15:50:00,9.88,9.88,9.87,9.88,678400.0,7.4171,7.4171,7.4096,7.4171,678400.0
2015-05-08 09:30:00,9.96,10.01,9.94,9.99,163600.0,7.4771,7.5147,7.4621,7.4997,163600.0
2015-05-08 09:40:00,9.99,9.99,9.93,9.94,65200.0,7.4997,7.4997,7.4546,7.4621,65200.0
2015-05-08 09:50:00,9.94,9.99,9.94,9.99,41600.0,7.4621,7.4997,7.4621,7.4997,41600.0
2015-05-08 10:00:00,9.99,10.0,9.97,9.98,65200.0,7.4997,7.5072,7.4846,7.4922,65200.0
2015-05-08 10:10:00,9.98,9.99,9.97,9.98,56400.0,7.4922,7.4997,7.4846,7.4922,56400.0
2015-05-08 10:20:00,9.98,9.99,9.97,9.99,65600.0,7.4922,7.4997,7.4846,7.4997,65600.0
2015-05-08 10:30:00,9.99,9.99,9.98,9.99,23600.0,7.4997,7.4997,7.4922,7.4997,23600.0
2015-05-08 10:40:00,9.99,10.01,9.97,10.0,55200.0,7.4997,7.5147,7.4846,7.5072,55200.0
2015-05-08 10:50:00,10.0,10.0,9.98,9.99,48400.0,7.5072,7.5072,7.4922,7.4997,48400.0
2015-05-08 11:00:00,9.99,10.01,9.99,10.01,60800.0,7.4997,7.5147,7.4997,7.5147,60800.0
2015-05-08 11:10:00,10.01,10.05,10.01,10.05,87600.0,7.5147,7.5447,7.5147,7.5447,87600.0
2015-05-08 11:20:00,10.05,10.08,10.05,10.08,116000.0,7.5447,7.5672,7.5447,7.5672,116000.0
2015-05-08 11:30:00,10.08,10.08,10.07,10.08,232000.0,7.5672,7.5672,7.5597,7.5672,232000.0
2015-05-08 11:40:00,10.08,10.13,10.08,10.12,205200.0,7.5672,7.6048,7.5672,7.5973,205200.0
2015-05-08 11:50:00,10.12,10.13,10.1,10.1,88800.0,7.5973,7.6048,7.5822,7.5822,88800.0
2015-05-08 12:00:00,10.1,10.1,10.09,10.09,34400.0,7.5822,7.5822,7.5747,7.5747,34400.0
2015-05-08 12:10:00,10.1,10.11,10.1,10.11,31600.0,7.5822,7.5897,7.5822,7.5897,31600.0
2015-05-08 12:20:00,10.11,10.11,10.09,10.1,92800.0,7.5897,7.5897,7.5747,7.5822,92800.0
2015-05-08 12:30:00,10.1,10.1,10.09,10.1,34800.0,7.5822,7.5822,7.5747,7.5822,34800.0
2015-05-08 12:40:00,10.1,10.1,10.09,10.1,33600.0,7.5822,7.5822,7.5747,7.5822,33600.0
2015-05-08 12:50:00,10.1,10.1,10.09,10.1,47600.0,7.5822,7.5822,7.5747,7.5822,47600.0
2015-05-08 13:00:00,10.1,10.1,10.09,10.1,68000.0,7.5822,7.5822,7.5747,7.5822,68000.0
2015-05-08 13:10:00,10.1,10.1,10.09,10.1,71600.0,7.5822,7.5822,7.5747,7.5822,71600.0
2015-05-08 13:20:00,10.1,10.1,10.1,10.1,51200.0,7.5822,7.5822,7.5822,7.5822,51200.0
2015-05-08 13:30:00,10.1,10.1,10.08,10.08,162000.0,7.5822,7.5822,7.5672,7.5672,162000.0
2015-05-08 13:40:00,10.09,10.11,10.08,10.09,310400.0,7.5747,7.5897,7.5672,7.5747,310400.0
2015-05-08 13:50:00,10.09,10.12,10.08,10.12,125200.0,7.5747,7.5973,7.5672,7.5973,125200.0
2015-05-08 14:00:00,10.12,10.12,10.1,10.1,47200.0,7.5973,7.5973,7.5822,7.5822,47200.0
2015-05-08 14:10:00,10.11,10.12,10.1,10.1,54800.0,7.5897,7.5973,7.5822,7.5822,54800.0
2015-05-08 14:20:00,10.1,10.1,10.08,10.08,27200.0,7.5822,7.5822,7.5672,7.5672,27200.0
2015-05-08 14:30:00,10.08,10.09,10.08,10.08,43600.0,7.5672,7.5747,7.5672,7.5672,43600.0
2015-05-08 14:40:00,10.08,10.08,10.05,10.05,72800.0,7.5672,7.5672,7.5447,7.5447,72800.0
2015-05-08 14:50:00,10.05,10.08,10.04,10.06,97200.0,7.5447,7.5672,7.5372,7.5522,97200.0
2015-05-08 15:00:00,10.06,10.07,10.05,10.06,55600.0,7.5522,7.5597,7.5447,7.5522,55600.0
2015-05-08 15:10:00,10.06,10.08,10.06,10.08,59200.0,7.5522,7.5672,7.5522,7.5672,59200.0
2015-05-08 15:20:00,10.07,10.07,10.04,10.05,78800.0,7.5597,7.5597,7.5372,7.5447,78800.0
2015-05-08 15:30:00,10.05,10.06,10.05,10.05,84400.0,7.5447,7.5522,7.5447,7.5447,84400.0
2015-05-08 15:40:00,10.05,10.06,10.05,10.05,109200.0,7.5447,7.5522,7.5447,7.5447,109200.0
2015-05-08 15:50:00,10.05,10.06,10.03,10.05,527600.0,7.5447,7.5522,7.5297,7.5447,527600.0
2015-05-11 09:30:00,10.02,10.09,10.02,10.09,103600.0,7.5222,7.5747,7.5222,7.5747,103600.0
2015-05-11 09:40:00,10.09,10.12,10.08,10.11,121200.0,7.5747,7.5973,7.5672,7.5897,121200.0
2015-05-11 09:50:00,10.1,10.1,10.04,10.06,213200.0,7.5822,7.5822,7.5372,7.5522,213200.0
2015-05-11 10:00:00,10.06,10.06,10.01,10.02,81600.0,7.5522,7.5522,7.5147,7.5222,81600.0
2015-05-11 10:10:00,10.02,10.05,10.01,10.04,72800.0,7.5222,7.5447,7.5147,7.5372,72800.0
2015-05-11 10:20:00,10.03,10.06,10.03,10.05,47200.0,7.5297,7.5522,7.5297,7.5447,47200.0
2015-05-11 10:30:00,10.05,10.06,10.04,10.04,57600.0,7.5447,7.5522,7.5372,7.5372,57600.0
2015-05-11 10:40:00,10.05,10.06,10.04,10.05,34400.0,7.5447,7.5522,7.5372,7.5447,34400.0
2015-05-11 10:50:00,10.05,10.06,10.04,10.06,50400.0,7.5447,7.5522,7.5372,7.5522,50400.0
2015-05-11 11:00:00,10.06,10.06,10.05,10.06,44000.0,7.5522,7.5522,7.5447,7.5522,44000.0
2015-05-11 11:10:00,10.06,10.08,10.06,10.07,59200.0,7.5522,7.5672,7.5522,7.5597,59200.0
2015-05-11 11:20:00,10.08,10.08,10.07,10.08,36800.0,7.5672,7.5672,7.5597,7.5672,36800.0
2015-05-11 11:30:00,10.08,10.09,10.07,10.07,43200.0,7.5672,7.5747,7.5597,7.5597,43200.0
2015-05-11 11:40:00,10.07,10.08,10.05,10.06,74800.0,7.5597,7.5672,7.5447,7.5522,74800.0
2015-05-11 11:50:00,10.06,10.06,10.04,10.05,37200.0,7.5522,7.5522,7.5372,7.5447,37200.0
2015-05-11 12:00:00,10.04,10.04,10.02,10.03,35600.0,7.5372,7.5372,7.5222,7.5297,35600.0
2015-05-11 12:10:00,10.03,10.05,10.03,10.05,37600.0,7.5297,7.5447,7.5297,7.5447,37600.0
2015-05-11 12:20:00,10.05,10.05,10.03,10.04,42800.0,7.5447,7.5447,7.5297,7.5372,42800.0
2015-05-11 12:30:00,10.04,10.04,10.01,10.02,104000.0,7.5372,7.5372,7.5147,7.5222,104000.0
2015-05-11 12:40:00,10.02,10.03,10.02,10.02,33200.0,7.5222,7.5297,7.5222,7.5222,33200.0
2015-05-11 12:50:00,10.02,10.03,10.02,10.02,56800.0,7.5222,7.5297,7.5222,7.5222,56800.0
2015-05-11 13:00:00,10.02,10.02,10.01,10.02,28000.0,7.5222,7.5222,7.5147,7.5222,28000.0
2015-05-11 13:10:00,10.02,10.03,10.02,10.02,57600.0,7.5222,7.5297,7.5222,7.5222,57600.0
2015-05-11 13:20:00,10.02,10.03,10.02,10.02,34800.0,7.5222,7.5297,7.5222,7.5222,34800.0
2015-05-11 13:30:00,10.02,10.03,10.01,10.02,63600.0,7.5222,7.5297,7.5147,7.5222,63600.0
2015-05-11 13:40:00,10.02,10.03,9.99,9.99,52400.0,7.5222,7.5297,7.4997,7.4997,52400.0
2015-05-11 13:50:00,9.99,10.01,9.99,10.01,30800.0,7.4997,7.5147,7.4997,7.5147,30800.0
2015-05-11 14:00:00,10.0,10.02,10.0,10.01,41200.0,7.5072,7.5222,7.5072,7.5147,41200.0
2015-05-11 14:10:00,10.01,10.01,9.97,9.97,119600.0,7.5147,7.5147,7.4846,7.4846,119600.0
2015-05-11 14:20:00,9.97,9.99,9.97,9.99,28000.0,7.4846,7.4997,7.4846,7.4997,28000.0
2015-05-11 14:30:00,9.99,9.99,9.98,9.98,84400.0,7.4997,7.4997,7.4922,7.4922,84400.0
2015-05-11 14:40:00,9.99,9.99,9.98,9.98,22800.0,7.4997,7.4997,7.4922,7.4922,22800.0
2015-05-11 14:50:00,9.98,9.98,9.96,9.96,62400.0,7.4922,7.4922,7.4771,7.4771,62400.0
2015-05-11 15:00:00,9.96,9.96,9.95,9.95,83200.0,7.4771,7.4771,7.4696,7.4696,83200.0
2015-05-11 15:10:00,9.95,9.96,9.95,9.95,79200.0,7.4696,7.4771,7.4696,7.4696,79200.0
2015-05-11 15:20:00,9.95,9.96,9.95,9.96,84800.0,7.4696,7.4771,7.4696,7.4771,84800.0
2015-05-11 15:30:00,9.96,9.96,9.95,9.95,91600.0,7.4771,7.4771,7.4696,7.4696,91600.0
2015-05-11 15:40:00,9.95,9.95,9.94,9.94,212000.0,7.4696,7.4696,7.4621,7.4621,212000.0
2015-05-11 15:50:00,9.94,9.96,9.94,9.94,310000.0,7.4621,7.4771,7.4621,7.4621,310000.0
2015-05-12 09:30:00,9.88,9.91,9.8,9.84,984800.0,7.4171,7.4396,7.357,7.3871,984800.0
2015-05-12 09:40:00,9.85,9.88,9.85,9.88,255200.0,7.3946,7.4171,7.3946,7.4171,255200.0
2015-05-12 09:50:00,9.87,9.96,9.87,9.92,90400.0,7.4096,7.4771,7.4096,7.4471,90400.0
2015-05-12 10:00:00,9.92,9.95,9.89,9.95,55200.0,7.4471,7.4696,7.4246,7.4696,55200.0
2015-05-12 10:10:00,9.94,9.94,9.9,9.9,44000.0,7.4621,7.4621,7.4321,7.4321,44000.0
2015-05-12 10:20:00,9.9,9.94,9.89,9.93,55600.0,7.4321,7.4621,7.4246,7.4546,55600.0
2015-05-12 10:30:00,9.93,9.93,9.91,9.91,52400.0,7.4546,7.4546,7.4396,7.4396,52400.0
2015-05-12 10:40:00,9.92,9.95,9.92,9.94,98000.0,7.4471,7.4696,7.4471,7.4621,98000.0
2015-05-12 10:50:00,9.94,9.95,9.9,9.91,116800.0,7.4621,7.4696,7.4321,7.4396,116800.0
2015-05-12 11:00:00,9.9,9.92,9.9,9.91,52400.0,7.4321,7.4471,7.4321,7.4396,52400.0
2015-05-12 11:10:00,9.91,9.92,9.88,9.88,55600.0,7.4396,7.4471,7.4171,7.4171,55600.0
2015-05-12 11:20:00,9.88,9.88,9.87,9.87,27600.0,7.4171,7.4171,7.4096,7.4096,27600.0
2015-05-12 11:30:00,9.87,9.88,9.87,9.88,32000.0,7.4096,7.4171,7.4096,7.4171,32000.0
2015-05-12 11:40:00,9.88,9.88,9.87,9.88,23200.0,7.4171,7.4171,7.4096,7.4171,23200.0
2015-05-12 11:50:00,9.88,9.9,9.88,9.89,36800.0,7.4171,7.4321,7.4171,7.4246,36800.0
2015-05-12 12:00:00,9.89,9.89,9.87,9.88,20800.0,7.4246,7.4246,7.4096,7.4171,20800.0
2015-05-12 12:10:00,9.88,9.88,9.87,9.88,101200.0,7.4171,7.4171,7.4096,7.4171,101200.0
2015-05-12 12:20:00,9.87,9.88,9.86,9.86,35600.0,7.4096,7.4171,7.4021,7.4021,35600.0
2015-05-12 12:30:00,9.86,9.88,9.86,9.87,34400.0,7.4021,7.4171,7.4021,7.4096,34400.0
2015-05-12 12:40:00,9.87,9.88,9.86,9.88,26800.0,7.4096,7.4171,7.4021,7.4171,26800.0
2015-05-12 12:50:00,9.87,9.88,9.87,9.88,24000.0,7.4096,7.4171,7.4096,7.4171,24000.0
2015-05-12 13:00:00,9.88,9.88,9.86,9.86,48400.0,7.4171,7.4171,7.4021,7.4021,48400.0
2015-05-12 13:10:00,9.86,9.87,9.85,9.86,104400.0,7.4021,7.4096,7.3946,7.4021,104400.0
2015-05-12 13:20:00,9.86,9.87,9.86,9.86,71600.0,7.4021,7.4096,7.4021,7.4021,71600.0
2015-05-12 13:30:00,9.86,9.87,9.84,9.84,142400.0,7.4021,7.4096,7.3871,7.3871,142400.0
2015-05-12 13:40:00,9.84,9.84,9.82,9.83,48800.0,7.3871,7.3871,7.372,7.3795,48800.0
2015-05-12 13:50:00,9.83,9.84,9.83,9.84,52000.0,7.3795,7.3871,7.3795,7.3871,52000.0
2015-05-12 14:00:00,9.84,9.84,9.81,9.83,274400.0,7.3871,7.3871,7.3645,7.3795,274400.0
2015-05-12 14:10:00,9.83,9.83,9.82,9.83,22800.0,7.3795,7.3795,7.372,7.3795,22800.0
2015-05-12 14:20:00,9.83,9.85,9.83,9.85,56800.0,7.3795,7.3946,7.3795,7.3946,56800.0
2015-05-12 14:30:00,9.84,9.86,9.83,9.83,134000.0,7.3871,7.4021,7.3795,7.3795,134000.0
2015-05-12 14:40:00,9.83,9.84,9.81,9.81,88000.0,7.3795,7.3871,7.3645,7.3645,88000.0
2015-05-12 14:50:00,9.81,9.81,9.78,9.78,152800.0,7.3645,7.3645,7.342,7.342,152800.0
2015-05-12 15:00:00,9.79,9.8,9.79,9.8,42400.0,7.3495,7.357,7.3495,7.357,42400.0
2015-05-12 15:10:00,9.8,9.8,9.79,9.8,44800.0,7.357,7.357,7.3495,7.357,44800.0
2015-05-12 15:20:00,9.8,9.81,9.78,9.78,205600.0,7.357,7.3645,7.342,7.342,205600.0
2015-05-12 15:30:00,9.79,9.79,9.77,9.78,209600.0,7.3495,7.3495,7.3345,7.342,209600.0
2015-05-12 15:40:00,9.78,9.78,9.76,9.77,277200.0,7.342,7.342,7.327,7.3345,277200.0
2015-05-12 15:50:00,9.77,9.77,9.76,9.76,464400.0,7.3345,7.3345,7.327,7.327,464400.0
2015-05-13 09:30:00,9.77,9.83,9.63,9.8,786800.0,7.3345,7.3795,7.2294,7.357,786800.0
2015-05-13 09:40:00,9.79,9.85,9.74,9.84,134000.0,7.3495,7.3946,7.312,7.3871,134000.0
2015-05-13 09:50:00,9.84,9.85,9.76,9.76,260400.0,7.3871,7.3946,7.327,7.327,260400.0
2015-05-13 10:00:00,9.76,9.81,9.74,9.81,56400.0,7.327,7.3645,7.312,7.3645,56400.0
2015-05-13 10:10:00,9.82,9.82,9.75,9.75,59600.0,7.372,7.372,7.3195,7.3195,59600.0
2015-05-13 10:20:00,9.76,9.81,9.76,9.8,117200.0,7.327,7.3645,7.327,7.357,117200.0
2015-05-13 10:30:00,9.81,9.81,9.7,9.71,91200.0,7.3645,7.3645,7.282,7.2895,91200.0
2015-05-13 10:40:00,9.71,9.73,9.7,9.72,101600.0,7.2895,7.3045,7.282,7.297,101600.0
2015-05-13 10:50:00,9.71,9.73,9.71,9.71,63600.0,7.2895,7.3045,7.2895,7.2895,63600.0
2015-05-13 11:00:00,9.72,9.72,9.68,9.72,104800.0,7.297,7.297,7.2669,7.297,104800.0
2015-05-13 11:10:00,9.72,9.73,9.71,9.72,50400.0,7.297,7.3045,7.2895,7.297,50400.0
2015-05-13 11:20:00,9.72,9.73,9.69,9.7,52800.0,7.297,7.3045,7.2744,7.282,52800.0
2015-05-13 11:30:00,9.7,9.7,9.68,9.69,105200.0,7.282,7.282,7.2669,7.2744,105200.0
2015-05-13 11:40:00,9.69,9.7,9.69,9.7,23600.0,7.2744,7.282,7.2744,7.282,23600.0
2015-05-13 11:50:00,9.7,9.7,9.69,9.69,60400.0,7.282,7.282,7.2744,7.2744,60400.0
2015-05-13 12:00:00,9.69,9.71,9.69,9.7,47600.0,7.2744,7.2895,7.2744,7.282,47600.0
2015-05-13 12:10:00,9.69,9.69,9.68,9.68,52000.0,7.2744,7.2744,7.2669,7.2669,52000.0
2015-05-13 12:20:00,9.68,9.69,9.65,9.66,121600.0,7.2669,7.2744,7.2444,7.2519,121600.0
2015-05-13 12:30:00,9.66,9.68,9.66,9.66,69200.0,7.2519,7.2669,7.2519,7.2519,69200.0
2015-05-13 12:40:00,9.66,9.68,9.66,9.67,52800.0,7.2519,7.2669,7.2519,7.2594,52800.0
2015-05-13 12:50:00,9.68,9.68,9.65,9.66,106800.0,7.2669,7.2669,7.2444,7.2519,106800.0
2015-05-13 13:00:00,9.66,9.68,9.65,9.65,124000.0,7.2519,7.2669,7.2444,7.2444,124000.0
2015-05-13 13:10:00,9.65,9.7,9.65,9.7,79200.0,7.2444,7.282,7.2444,7.282,79200.0
2015-05-13 13:20:00,9.7,9.71,9.66,9.71,348000.0,7.282,7.2895,7.2519,7.2895,348000.0
2015-05-13 13:30:00,9.71,9.74,9.71,9.72,119200.0,7.2895,7.312,7.2895,7.297,119200.0
2015-05-13 13:40:00,9.72,9.77,9.72,9.74,149200.0,7.297,7.3345,7.297,7.312,149200.0
2015-05-13 13:50:00,9.74,9.77,9.74,9.76,74400.0,7.312,7.3345,7.312,7.327,74400.0
2015-05-13 14:00:00,9.76,9.79,9.74,9.77,120800.0,7.327,7.3495,7.312,7.3345,120800.0
2015-05-13 14:10:00,9.77,9.79,9.77,9.79,63600.0,7.3345,7.3495,7.3345,7.3495,63600.0
2015-05-13 14:20:00,9.79,9.81,9.78,9.79,112000.0,7.3495,7.3645,7.342,7.3495,112000.0
2015-05-13 14:30:00,9.79,9.8,9.76,9.78,105200.0,7.3495,7.357,7.327,7.342,105200.0
2015-05-13 14:40:00,9.78,9.8,9.77,9.8,55200.0,7.342,7.357,7.3345,7.357,55200.0
2015-05-13 14:50:00,9.8,9.8,9.76,9.78,85200.0,7.357,7.357,7.327,7.342,85200.0
2015-05-13 15:00:00,9.78,9.81,9.78,9.81,183200.0,7.342,7.3645,7.342,7.3645,183200.0
2015-05-13 15:10:00,9.81,9.81,9.78,9.78,158400.0,7.3645,7.3645,7.342,7.342,158400.0
2015-05-13 15:20:00,9.78,9.8,9.77,9.79,148400.0,7.342,7.357,7.3345,7.3495,148400.0
2015-05-13 15:30:00,9.79,9.8,9.78,9.8,144800.0,7.3495,7.357,7.342,7.357,144800.0
2015-05-13 15:40:00,9.8,9.81,9.78,9.8,276000.0,7.357,7.3645,7.342,7.357,276000.0
2015-05-13 15:50:00,9.8,9.81,9.79,9.8,387200.0,7.357,7.3645,7.3495,7.357,387200.0
2015-05-14 09:30:00,9.85,9.85,9.73,9.76,275200.0,7.3946,7.3946,7.3045,7.327,275200.0
2015-05-14 09:40:00,9.79,9.79,9.73,9.73,59200.0,7.3495,7.3495,7.3045,7.3045,59200.0
2015-05-14 09:50:00,9.73,9.74,9.71,9.71,41200.0,7.3045,7.312,7.2895,7.2895,41200.0
2015-05-14 10:00:00,9.72,9.75,9.7,9.75,35600.0,7.297,7.3195,7.282,7.3195,35600.0
2015-05-14 10:10:00,9.75,9.77,9.75,9.76,60000.0,7.3195,7.3345,7.3195,7.327,60000.0
2015-05-14 10:20:00,9.76,9.77,9.72,9.72,54000.0,7.327,7.3345,7.297,7.297,54000.0
2015-05-14 10:30:00,9.73,9.73,9.7,9.72,69200.0,7.3045,7.3045,7.282,7.297,69200.0
2015-05-14 10:40:00,9.72,9.72,9.71,9.72,30400.0,7.297,7.297,7.2895,7.297,30400.0
2015-05-14 10:50:00,9.72,9.72,9.7,9.71,26800.0,7.297,7.297,7.282,7.2895,26800.0
2015-05-14 11:00:00,9.71,9.72,9.71,9.71,33600.0,7.2895,7.297,7.2895,7.2895,33600.0
2015-05-14 11:10:00,9.71,9.71,9.69,9.7,56400.0,7.2895,7.2895,7.2744,7.282,56400.0
2015-05-14 11:20:00,9.7,9.72,9.69,9.71,68800.0,7.282,7.297,7.2744,7.2895,68800.0
2015-05-14 11:30:00,9.71,9.71,9.7,9.71,24800.0,7.2895,7.2895,7.282,7.2895,24800.0
2015-05-14 11:40:00,9.71,9.71,9.69,9.7,43600.0,7.2895,7.2895,7.2744,7.282,43600.0
2015-05-14 11:50:00,9.7,9.71,9.69,9.69,62400.0,7.282,7.2895,7.2744,7.2744,62400.0
2015-05-14 12:00:00,9.7,9.7,9.69,9.7,42000.0,7.282,7.282,7.2744,7.282,42000.0
2015-05-14 12:10:00,9.7,9.72,9.7,9.72,33200.0,7.282,7.297,7.282,7.297,33200.0
2015-05-14 12:20:00,9.72,9.73,9.71,9.71,56400.0,7.297,7.3045,7.2895,7.2895,56400.0
2015-05-14 12:30:00,9.72,9.72,9.71,9.71,36000.0,7.297,7.297,7.2895,7.2895,36000.0
2015-05-14 12:40:00,9.71,9.73,9.71,9.73,50000.0,7.2895,7.3045,7.2895,7.3045,50000.0
2015-05-14 12:50:00,9.73,9.74,9.72,9.74,44000.0,7.3045,7.312,7.297,7.312,44000.0
2015-05-14 13:00:00,9.74,9.77,9.74,9.77,47200.0,7.312,7.3345,7.312,7.3345,47200.0
2015-05-14 13:10:00,9.77,9.77,9.76,9.77,37200.0,7.3345,7.3345,7.327,7.3345,37200.0
2015-05-14 13:20:00,9.77,9.8,9.77,9.8,89200.0,7.3345,7.357,7.3345,7.357,89200.0
2015-05-14 13:30:00,9.8,9.83,9.8,9.82,83600.0,7.357,7.3795,7.357,7.372,83600.0
2015-05-14 13:40:00,9.81,9.82,9.79,9.81,56000.0,7.3645,7.372,7.3495,7.3645,56000.0
2015-05-14 13:50:00,9.81,9.82,9.81,9.81,52800.0,7.3645,7.372,7.3645,7.3645,52800.0
2015-05-14 14:00:00,9.82,9.82,9.81,9.82,33600.0,7.372,7.372,7.3645,7.372,33600.0
2015-05-14 14:10:00,9.83,9.83,9.8,9.8,63200.0,7.3795,7.3795,7.357,7.357,63200.0
2015-05-14 14:20:00,9.8,9.83,9.8,9.82,45200.0,7.357,7.3795,7.357,7.372,45200.0
2015-05-14 14:30:00,9.83,9.83,9.81,9.82,54800.0,7.3795,7.3795,7.3645,7.372,54800.0
2015-05-14 14:40:00,9.82,9.83,9.79,9.79,90400.0,7.372,7.3795,7.3495,7.3495,90400.0
2015-05-14 14:50:00,9.79,9.81,9.79,9.81,37600.0,7.3495,7.3645,7.3495,7.3645,37600.0
2015-05-14 15:00:00,9.81,9.81,9.78,9.79,48800.0,7.3645,7.3645,7.342,7.3495,48800.0
2015-05-14 15:10:00,9.79,9.79,9.78,9.78,44800.0,7.3495,7.3495,7.342,7.342,44800.0
2015-05-14 15:20:00,9.78,9.79,9.77,9.77,62400.0,7.342,7.3495,7.3345,7.3345,62400.0
2015-05-14 15:30:00,9.77,9.79,9.77,9.78,88800.0,7.3345,7.3495,7.3345,7.342,88800.0
2015-05-14 15:40:00,9.78,9.79,9.77,9.79,128400.0,7.342,7.3495,7.3345,7.3495,128400.0
2015-05-14 15:50:00,9.79,9.79,9.78,9.79,265600.0,7.3495,7.3495,7.342,7.3495,265600.0
2015-05-15 09:30:00,9.79,9.81,9.78,9.78,158800.0,7.3495,7.3645,7.342,7.342,158800.0
2015-05-15 09:40:00,9.79,9.86,9.79,9.86,58800.0,7.3495,7.4021,7.3495,7.4021,58800.0
2015-05-15 09:50:00,9.85,9.87,9.85,9.87,28800.0,7.3946,7.4096,7.3946,7.4096,28800.0
2015-05-15 10:00:00,9.86,9.87,9.84,9.87,126000.0,7.4021,7.4096,7.3871,7.4096,126000.0
2015-05-15 10:10:00,9.87,9.92,9.87,9.92,177200.0,7.4096,7.4471,7.4096,7.4471,177200.0
2015-05-15 10:20:00,9.92,9.94,9.91,9.94,100800.0,7.4471,7.4621,7.4396,7.4621,100800.0
2015-05-15 10:30:00,9.94,9.94,9.92,9.94,89600.0,7.4621,7.4621,7.4471,7.4621,89600.0
2015-05-15 10:40:00,9.94,9.96,9.94,9.95,46000.0,7.4621,7.4771,7.4621,7.4696,46000.0
2015-05-15 10:50:00,9.95,9.96,9.93,9.93,60400.0,7.4696,7.4771,7.4546,7.4546,60400.0
2015-05-15 11:00:00,9.93,9.94,9.92,9.94,57200.0,7.4546,7.4621,7.4471,7.4621,57200.0
2015-05-15 11:10:00,9.94,9.95,9.93,9.93,37200.0,7.4621,7.4696,7.4546,7.4546,37200.0
2015-05-15 11:20:00,9.92,9.97,9.92,9.96,136400.0,7.4471,7.4846,7.4471,7.4771,136400.0
2015-05-15 11:30:00,9.96,9.96,9.94,9.94,93600.0,7.4771,7.4771,7.4621,7.4621,93600.0
2015-05-15 11:40:00,9.94,9.94,9.91,9.92,196800.0,7.4621,7.4621,7.4396,7.4471,196800.0
2015-05-15 11:50:00,9.93,9.93,9.89,9.9,74000.0,7.4546,7.4546,7.4246,7.4321,74000.0
2015-05-15 12:00:00,9.89,9.9,9.85,9.87,209200.0,7.4246,7.4321,7.3946,7.4096,209200.0
2015-05-15 12:10:00,9.87,9.87,9.84,9.86,283600.0,7.4096,7.4096,7.3871,7.4021,283600.0
2015-05-15 12:20:00,9.86,9.87,9.84,9.86,88800.0,7.4021,7.4096,7.3871,7.4021,88800.0
2015-05-15 12:30:00,9.86,9.87,9.84,9.86,93600.0,7.4021,7.4096,7.3871,7.4021,93600.0
2015-05-15 12:40:00,9.86,9.88,9.86,9.88,67200.0,7.4021,7.4171,7.4021,7.4171,67200.0
2015-05-15 12:50:00,9.88,9.89,9.87,9.88,76000.0,7.4171,7.4246,7.4096,7.4171,76000.0
2015-05-15 13:00:00,9.88,9.9,9.87,9.9,60800.0,7.4171,7.4321,7.4096,7.4321,60800.0
2015-05-15 13:10:00,9.89,9.9,9.88,9.89,47600.0,7.4246,7.4321,7.4171,7.4246,47600.0
2015-05-15 13:20:00,9.89,9.9,9.88,9.9,94800.0,7.4246,7.4321,7.4171,7.4321,94800.0
2015-05-15 13:30:00,9.9,9.91,9.9,9.91,55600.0,7.4321,7.4396,7.4321,7.4396,55600.0
2015-05-15 13:40:00,9.91,9.92,9.9,9.91,56800.0,7.4396,7.4471,7.4321,7.4396,56800.0
2015-05-15 13:50:00,9.91,9.93,9.91,9.93,98400.0,7.4396,7.4546,7.4396,7.4546,98400.0
2015-05-15 14:00:00,9.93,9.94,9.93,9.93,48000.0,7.4546,7.4621,7.4546,7.4546,48000.0
2015-05-15 14:10:00,9.93,9.94,9.93,9.94,39600.0,7.4546,7.4621,7.4546,7.4621,39600.0
2015-05-15 14:20:00,9.94,9.96,9.94,9.96,100000.0,7.4621,7.4771,7.4621,7.4771,100000.0
2015-05-15 14:30:00,9.96,9.98,9.96,9.97,78000.0,7.4771,7.4922,7.4771,7.4846,78000.0
2015-05-15 14:40:00,9.97,9.98,9.97,9.97,68000.0,7.4846,7.4922,7.4846,7.4846,68000.0
2015-05-15 14:50:00,9.97,9.97,9.97,9.97,73600.0,7.4846,7.4846,7.4846,7.4846,73600.0
2015-05-15 15:00:00,9.97,9.98,9.96,9.97,112000.0,7.4846,7.4922,7.4771,7.4846,112000.0
2015-05-15 15:10:00,9.97,9.97,9.95,9.96,181600.0,7.4846,7.4846,7.4696,7.4771,181600.0
2015-05-15 15:20:00,9.96,9.97,9.95,9.97,178400.0,7.4771,7.4846,7.4696,7.4846,178400.0
2015-05-15 15:30:00,9.97,10.0,9.97,10.0,315600.0,7.4846,7.5072,7.4846,7.5072,315600.0
2015-05-15 15:40:00,10.0,10.01,9.99,10.0,367600.0,7.5072,7.5147,7.4997,7.5072,367600.0
2015-05-15 15:50:00,10.01,10.02,10.0,10.02,654800.0,7.5147,7.5222,7.5072,7.5222,654800.0
2015-05-18 09:30:00,10.03,10.05,9.95,9.98,364000.0,7.5297,7.5447,7.4696,7.4922,364000.0
2015-05-18 09:40:00,9.97,10.01,9.94,9.96,240000.0,7.4846,7.5147,7.4621,7.4771,240000.0
2015-05-18 09:50:00,9.96,9.99,9.96,9.98,50800.0,7.4771,7.4997,7.4771,7.4922,50800.0
2015-05-18 10:00:00,9.99,10.0,9.95,9.95,115200.0,7.4997,7.5072,7.4696,7.4696,115200.0
2015-05-18 10:10:00,9.95,9.95,9.93,9.94,58800.0,7.4696,7.4696,7.4546,7.4621,58800.0
2015-05-18 10:20:00,9.94,9.97,9.94,9.97,50000.0,7.4621,7.4846,7.4621,7.4846,50000.0
2015-05-18 10:30:00,9.97,9.97,9.94,9.96,200800.0,7.4846,7.4846,7.4621,7.4771,200800.0
2015-05-18 10:40:00,9.97,9.99,9.96,9.97,160400.0,7.4846,7.4997,7.4771,7.4846,160400.0
2015-05-18 10:50:00,9.97,9.97,9.96,9.97,38000.0,7.4846,7.4846,7.4771,7.4846,38000.0
2015-05-18 11:00:00,9.97,10.0,9.97,10.0,37200.0,7.4846,7.5072,7.4846,7.5072,37200.0
2015-05-18 11:10:00,10.0,10.0,9.99,10.0,69200.0,7.5072,7.5072,7.4997,7.5072,69200.0
2015-05-18 11:20:00,10.0,10.01,9.97,9.99,102000.0,7.5072,7.5147,7.4846,7.4997,102000.0
2015-05-18 11:30:00,10.0,10.01,9.99,10.01,141200.0,7.5072,7.5147,7.4997,7.5147,141200.0
2015-05-18 11:40:00,10.01,10.03,10.0,10.03,34400.0,7.5147,7.5297,7.5072,7.5297,34400.0
2015-05-18 11:50:00,10.03,10.03,10.01,10.03,97200.0,7.5297,7.5297,7.5147,7.5297,97200.0
2015-05-18 12:00:00,10.03,10.04,10.02,10.03,54800.0,7.5297,7.5372,7.5222,7.5297,54800.0
2015-05-18 12:10:00,10.03,10.03,10.02,10.02,42400.0,7.5297,7.5297,7.5222,7.5222,42400.0
2015-05-18 12:20:00,10.02,10.06,10.01,10.06,188000.0,7.5222,7.5522,7.5147,7.5522,188000.0
2015-05-18 12:30:00,10.05,10.06,10.04,10.05,205200.0,7.5447,7.5522,7.5372,7.5447,205200.0
2015-05-18 12:40:00,10.04,10.04,10.03,10.04,50000.0,7.5372,7.5372,7.5297,7.5372,50000.0
2015-05-18 12:50:00,10.04,10.04,10.03,10.04,28000.0,7.5372,7.5372,7.5297,7.5372,28000.0
2015-05-18 13:00:00,10.04,10.04,10.02,10.03,44800.0,7.5372,7.5372,7.5222,7.5297,44800.0
2015-05-18 13:10:00,10.02,10.03,10.0,10.0,90800.0,7.5222,7.5297,7.5072,7.5072,90800.0
2015-05-18 13:20:00,10.0,10.01,10.0,10.0,53600.0,7.5072,7.5147,7.5072,7.5072,53600.0
2015-05-18 13:30:00,10.0,10.03,10.0,10.02,34400.0,7.5072,7.5297,7.5072,7.5222,34400.0
2015-05-18 13:40:00,10.02,10.04,10.02,10.04,16000.0,7.5222,7.5372,7.5222,7.5372,16000.0
2015-05-18 13:50:00,10.04,10.05,10.03,10.03,97600.0,7.5372,7.5447,7.5297,7.5297,97600.0
2015-05-18 14:00:00,10.03,10.03,10.01,10.01,44400.0,7.5297,7.5297,7.5147,7.5147,44400.0
2015-05-18 14:10:00,10.01,10.02,10.01,10.02,32800.0,7.5147,7.5222,7.5147,7.5222,32800.0
2015-05-18 14:20:00,10.02,10.04,10.02,10.04,88000.0,7.5222,7.5372,7.5222,7.5372,88000.0
2015-05-18 14:30:00,10.04,10.05,10.03,10.05,41600.0,7.5372,7.5447,7.5297,7.5447,41600.0
2015-05-18 14:40:00,10.05,10.06,10.04,10.06,51600.0,7.5447,7.5522,7.5372,7.5522,51600.0
2015-05-18 14:50:00,10.06,10.06,10.05,10.06,102800.0,7.5522,7.5522,7.5447,7.5522,102800.0
2015-05-18 15:00:00,10.05,10.06,10.05,10.06,148400.0,7.5447,7.5522,7.5447,7.5522,148400.0
2015-05-18 15:10:00,10.06,10.06,10.05,10.06,76000.0,7.5522,7.5522,7.5447,7.5522,76000.0
2015-05-18 15:20:00,10.06,10.08,10.06,10.06,82800.0,7.5522,7.5672,7.5522,7.5522,82800.0
2015-05-18 15:30:00,10.06,10.06,10.05,10.06,107600.0,7.5522,7.5522,7.5447,7.5522,107600.0
2015-05-18 15:40:00,10.06,10.07,10.06,10.07,164400.0,7.5522,7.5597,7.5522,7.5597,164400.0
2015-05-18 15:50:00,10.06,10.07,10.06,10.06,308400.0,7.5522,7.5597,7.5522,7.5522,308400.0
2015-05-19 09:30:00,10.1,10.1,10.03,10.05,91200.0,7.5822,7.5822,7.5297,7.5447,91200.0
2015-05-19 09:40:00,10.05,10.07,10.03,10.06,161600.0,7.5447,7.5597,7.5297,7.5522,161600.0
2015-05-19 09:50:00,10.05,10.06,10.05,10.06,22400.0,7.5447,7.5522,7.5447,7.5522,22400.0
2015-05-19 10:00:00,10.06,10.06,10.05,10.06,31200.0,7.5522,7.5522,7.5447,7.5522,31200.0
2015-05-19 10:10:00,10.06,10.09,10.04,10.08,53600.0,7.5522,7.5747,7.5372,7.5672,53600.0
2015-05-19 10:20:00,10.09,10.09,10.06,10.08,28000.0,7.5747,7.5747,7.5522,7.5672,28000.0
2015-05-19 10:30:00,10.08,10.09,10.05,10.07,49200.0,7.5672,7.5747,7.5447,7.5597,49200.0
2015-05-19 10:40:00,10.07,10.08,10.06,10.06,20800.0,7.5597,7.5672,7.5522,7.5522,20800.0
2015-05-19 10:50:00,10.06,10.07,10.05,10.05,32000.0,7.5522,7.5597,7.5447,7.5447,32000.0
2015-05-19 11:00:00,10.05,10.05,10.02,10.03,69200.0,7.5447,7.5447,7.5222,7.5297,69200.0
2015-05-19 11:10:00,10.03,10.04,10.02,10.03,130000.0,7.5297,7.5372,7.5222,7.5297,130000.0
2015-05-19 11:20:00,10.02,10.04,10.02,10.03,42800.0,7.5222,7.5372,7.5222,7.5297,42800.0
2015-05-19 11:30:00,10.04,10.05,10.03,10.03,21600.0,7.5372,7.5447,7.5297,7.5297,21600.0
2015-05-19 11:40:00,10.04,10.04,10.03,10.03,24000.0,7.5372,7.5372,7.5297,7.5297,24000.0
2015-05-19 11:50:00,10.04,10.04,10.03,10.03,20400.0,7.5372,7.5372,7.5297,7.5297,20400.0
2015-05-19 12:00:00,10.04,10.04,10.02,10.02,60400.0,7.5372,7.5372,7.5222,7.5222,60400.0
2015-05-19 12:10:00,10.02,10.03,10.02,10.03,40800.0,7.5222,7.5297,7.5222,7.5297,40800.0
2015-05-19 12:20:00,10.03,10.03,10.02,10.03,36400.0,7.5297,7.5297,7.5222,7.5297,36400.0
2015-05-19 12:30:00,10.03,10.04,10.01,10.02,151600.0,7.5297,7.5372,7.5147,7.5222,151600.0
2015-05-19 12:40:00,10.02,10.04,10.02,10.04,20800.0,7.5222,7.5372,7.5222,7.5372,20800.0
2015-05-19 12:50:00,10.04,10.05,10.04,10.05,30000.0,7.5372,7.5447,7.5372,7.5447,30000.0
2015-05-19 13:00:00,10.05,10.06,10.05,10.06,30400.0,7.5447,7.5522,7.5447,7.5522,30400.0
2015-05-19 13:10:00,10.06,10.09,10.06,10.08,41200.0,7.5522,7.5747,7.5522,7.5672,41200.0
2015-05-19 13:20:00,10.08,10.09,10.07,10.09,29600.0,7.5672,7.5747,7.5597,7.5747,29600.0
2015-05-19 13:30:00,10.09,10.1,10.08,10.09,152400.0,7.5747,7.5822,7.5672,7.5747,152400.0
2015-05-19 13:40:00,10.09,10.09,10.09,10.09,32800.0,7.5747,7.5747,7.5747,7.5747,32800.0
2015-05-19 13:50:00,10.09,10.11,10.09,10.1,32400.0,7.5747,7.5897,7.5747,7.5822,32400.0
2015-05-19 14:00:00,10.1,10.11,10.09,10.1,533600.0,7.5822,7.5897,7.5747,7.5822,533600.0
2015-05-19 14:10:00,10.1,10.1,10.08,10.09,43600.0,7.5822,7.5822,7.5672,7.5747,43600.0
2015-05-19 14:20:00,10.09,10.09,10.08,10.09,44400.0,7.5747,7.5747,7.5672,7.5747,44400.0
2015-05-19 14:30:00,10.09,10.09,10.06,10.06,52800.0,7.5747,7.5747,7.5522,7.5522,52800.0
2015-05-19 14:40:00,10.06,10.08,10.06,10.06,84000.0,7.5522,7.5672,7.5522,7.5522,84000.0
2015-05-19 14:50:00,10.06,10.08,10.06,10.08,41200.0,7.5522,7.5672,7.5522,7.5672,41200.0
2015-05-19 15:00:00,10.08,10.08,10.07,10.07,72400.0,7.5672,7.5672,7.5597,7.5597,72400.0
2015-05-19 15:10:00,10.07,10.08,10.06,10.08,170400.0,7.5597,7.5672,7.5522,7.5672,170400.0
2015-05-19 15:20:00,10.08,10.09,10.06,10.08,124400.0,7.5672,7.5747,7.5522,7.5672,124400.0
2015-05-19 15:30:00,10.08,10.09,10.08,10.08,133200.0,7.5672,7.5747,7.5672,7.5672,133200.0
2015-05-19 15:40:00,10.09,10.09,10.06,10.07,149200.0,7.5747,7.5747,7.5522,7.5597,149200.0
2015-05-19 15:50:00,10.07,10.08,10.06,10.08,252800.0,7.5597,7.5672,7.5522,7.5672,252800.0
2015-05-20 09:30:00,10.05,10.06,9.92,9.97,304800.0,7.5447,7.5522,7.4471,7.4846,304800.0
2015-05-20 09:40:00,9.97,9.98,9.96,9.96,138400.0,7.4846,7.4922,7.4771,7.4771,138400.0
2015-05-20 09:50:00,9.96,9.99,9.96,9.96,90400.0,7.4771,7.4997,7.4771,7.4771,90400.0
2015-05-20 10:00:00,9.96,10.0,9.96,9.99,61600.0,7.4771,7.5072,7.4771,7.4997,61600.0
2015-05-20 10:10:00,9.99,10.01,9.99,10.01,107200.0,7.4997,7.5147,7.4997,7.5147,107200.0
2015-05-20 10:20:00,10.01,10.02,10.0,10.01,232000.0,7.5147,7.5222,7.5072,7.5147,232000.0
2015-05-20 10:30:00,10.01,10.02,10.01,10.02,77600.0,7.5147,7.5222,7.5147,7.5222,77600.0
2015-05-20 10:40:00,10.02,10.02,10.01,10.02,42400.0,7.5222,7.5222,7.5147,7.5222,42400.0
2015-05-20 10:50:00,10.03,10.06,10.03,10.04,113600.0,7.5297,7.5522,7.5297,7.5372,113600.0
2015-05-20 11:00:00,10.04,10.05,10.04,10.05,42000.0,7.5372,7.5447,7.5372,7.5447,42000.0
2015-05-20 11:10:00,10.05,10.05,10.04,10.05,81200.0,7.5447,7.5447,7.5372,7.5447,81200.0
2015-05-20 11:20:00,10.05,10.05,10.04,10.04,46400.0,7.5447,7.5447,7.5372,7.5372,46400.0
2015-05-20 11:30:00,10.04,10.04,10.02,10.02,48800.0,7.5372,7.5372,7.5222,7.5222,48800.0
2015-05-20 11:40:00,10.02,10.03,10.0,10.01,224800.0,7.5222,7.5297,7.5072,7.5147,224800.0
2015-05-20 11:50:00,10.01,10.02,10.01,10.02,24800.0,7.5147,7.5222,7.5147,7.5222,24800.0
2015-05-20 12:00:00,10.01,10.02,10.0,10.02,76800.0,7.5147,7.5222,7.5072,7.5222,76800.0
2015-05-20 12:10:00,10.02,10.06,10.02,10.04,81600.0,7.5222,7.5522,7.5222,7.5372,81600.0
2015-05-20 12:20:00,10.04,10.06,10.04,10.06,36800.0,7.5372,7.5522,7.5372,7.5522,36800.0
2015-05-20 12:30:00,10.07,10.08,10.06,10.08,49600.0,7.5597,7.5672,7.5522,7.5672,49600.0
2015-05-20 12:40:00,10.08,10.08,10.06,10.08,40400.0,7.5672,7.5672,7.5522,7.5672,40400.0
2015-05-20 12:50:00,10.08,10.08,10.06,10.06,36000.0,7.5672,7.5672,7.5522,7.5522,36000.0
2015-05-20 13:00:00,10.06,10.07,10.06,10.06,34800.0,7.5522,7.5597,7.5522,7.5522,34800.0
2015-05-20 13:10:00,10.05,10.06,10.05,10.05,22000.0,7.5447,7.5522,7.5447,7.5447,22000.0
2015-05-20 13:20:00,10.05,10.06,10.04,10.06,18800.0,7.5447,7.5522,7.5372,7.5522,18800.0
2015-05-20 13:30:00,10.06,10.07,10.06,10.07,17600.0,7.5522,7.5597,7.5522,7.5597,17600.0
2015-05-20 13:40:00,10.06,10.07,10.03,10.03,48000.0,7.5522,7.5597,7.5297,7.5297,48000.0
2015-05-20 13:50:00,10.04,10.04,10.02,10.03,39600.0,7.5372,7.5372,7.5222,7.5297,39600.0
2015-05-20 14:00:00,10.03,10.06,10.02,10.03,66800.0,7.5297,7.5522,7.5222,7.5297,66800.0
2015-05-20 14:10:00,10.03,10.03,10.01,10.02,61600.0,7.5297,7.5297,7.5147,7.5222,61600.0
2015-05-20 14:20:00,10.02,10.05,10.02,10.04,54400.0,7.5222,7.5447,7.5222,7.5372,54400.0
2015-05-20 14:30:00,10.04,10.04,10.03,10.04,41200.0,7.5372,7.5372,7.5297,7.5372,41200.0
2015-05-20 14:40:00,10.03,10.04,10.02,10.02,29600.0,7.5297,7.5372,7.5222,7.5222,29600.0
2015-05-20 14:50:00,10.02,10.04,10.02,10.02,48400.0,7.5222,7.5372,7.5222,7.5222,48400.0
2015-05-20 15:00:00,10.02,10.02,10.0,10.01,147600.0,7.5222,7.5222,7.5072,7.5147,147600.0
2015-05-20 15:10:00,10.01,10.02,9.98,10.02,411200.0,7.5147,7.5222,7.4922,7.5222,411200.0
2015-05-20 15:20:00,10.02,10.02,10.0,10.02,56800.0,7.5222,7.5222,7.5072,7.5222,56800.0
2015-05-20 15:30:00,10.02,10.02,10.01,10.01,75200.0,7.5222,7.5222,7.5147,7.5147,75200.0
2015-05-20 15:40:00,10.01,10.03,10.01,10.03,102400.0,7.5147,7.5297,7.5147,7.5297,102400.0
2015-05-20 15:50:00,10.03,10.05,10.02,10.04,239200.0,7.5297,7.5447,7.5222,7.5372,239200.0
2015-05-21 09:30:00,10.11,10.13,10.06,10.1,284000.0,7.5897,7.6048,7.5522,7.5822,284000.0
2015-05-21 09:40:00,10.1,10.2,10.09,10.17,178000.0,7.5822,7.6573,7.5747,7.6348,178000.0
2015-05-21 09:50:00,10.18,10.18,10.14,10.15,132000.0,7.6423,7.6423,7.6123,7.6198,132000.0
2015-05-21 10:00:00,10.15,10.2,10.15,10.19,120800.0,7.6198,7.6573,7.6198,7.6498,120800.0
2015-05-21 10:10:00,10.18,10.2,10.17,10.18,114000.0,7.6423,7.6573,7.6348,7.6423,114000.0
2015-05-21 10:20:00,10.18,10.2,10.17,10.2,115600.0,7.6423,7.6573,7.6348,7.6573,115600.0
2015-05-21 10:30:00,10.2,10.2,10.18,10.18,102400.0,7.6573,7.6573,7.6423,7.6423,102400.0
2015-05-21 10:40:00,10.18,10.2,10.18,10.2,49200.0,7.6423,7.6573,7.6423,7.6573,49200.0
2015-05-21 10:50:00,10.2,10.21,10.19,10.19,104400.0,7.6573,7.6648,7.6498,7.6498,104400.0
2015-05-21 11:00:00,10.2,10.21,10.19,10.21,106800.0,7.6573,7.6648,7.6498,7.6648,106800.0
2015-05-21 11:10:00,10.21,10.23,10.21,10.22,102000.0,7.6648,7.6798,7.6648,7.6723,102000.0
2015-05-21 11:20:00,10.22,10.22,10.21,10.22,105200.0,7.6723,7.6723,7.6648,7.6723,105200.0
2015-05-21 11:30:00,10.22,10.22,10.2,10.2,55600.0,7.6723,7.6723,7.6573,7.6573,55600.0
2015-05-21 11:40:00,10.2,10.21,10.19,10.19,50800.0,7.6573,7.6648,7.6498,7.6498,50800.0
2015-05-21 11:50:00,10.19,10.21,10.19,10.21,40400.0,7.6498,7.6648,7.6498,7.6648,40400.0
2015-05-21 12:00:00,10.21,10.21,10.18,10.18,55200.0,7.6648,7.6648,7.6423,7.6423,55200.0
2015-05-21 12:10:00,10.18,10.18,10.16,10.16,35200.0,7.6423,7.6423,7.6273,7.6273,35200.0
2015-05-21 12:20:00,10.16,10.17,10.15,10.17,153200.0,7.6273,7.6348,7.6198,7.6348,153200.0
2015-05-21 12:30:00,10.17,10.18,10.17,10.17,38000.0,7.6348,7.6423,7.6348,7.6348,38000.0
2015-05-21 12:40:00,10.17,10.19,10.17,10.19,62400.0,7.6348,7.6498,7.6348,7.6498,62400.0
2015-05-21 12:50:00,10.19,10.19,10.18,10.19,41600.0,7.6498,7.6498,7.6423,7.6498,41600.0
2015-05-21 13:00:00,10.19,10.19,10.18,10.19,40800.0,7.6498,7.6498,7.6423,7.6498,40800.0
2015-05-21 13:10:00,10.19,10.21,10.19,10.21,128400.0,7.6498,7.6648,7.6498,7.6648,128400.0
2015-05-21 13:20:00,10.21,10.22,10.2,10.21,90000.0,7.6648,7.6723,7.6573,7.6648,90000.0
2015-05-21 13:30:00,10.21,10.22,10.21,10.21,71600.0,7.6648,7.6723,7.6648,7.6648,71600.0
2015-05-21 13:40:00,10.21,10.21,10.2,10.21,61200.0,7.6648,7.6648,7.6573,7.6648,61200.0
2015-05-21 13:50:00,10.21,10.22,10.2,10.2,88000.0,7.6648,7.6723,7.6573,7.6573,88000.0
2015-05-21 14:00:00,10.2,10.2,10.17,10.18,133200.0,7.6573,7.6573,7.6348,7.6423,133200.0
2015-05-21 14:10:00,10.18,10.2,10.18,10.2,57600.0,7.6423,7.6573,7.6423,7.6573,57600.0
2015-05-21 14:20:00,10.2,10.2,10.19,10.2,73200.0,7.6573,7.6573,7.6498,7.6573,73200.0
2015-05-21 14:30:00,10.19,10.2,10.18,10.18,80000.0,7.6498,7.6573,7.6423,7.6423,80000.0
2015-05-21 14:40:00,10.18,10.18,10.17,10.18,80400.0,7.6423,7.6423,7.6348,7.6423,80400.0
2015-05-21 14:50:00,10.18,10.2,10.18,10.2,210800.0,7.6423,7.6573,7.6423,7.6573,210800.0
2015-05-21 15:00:00,10.19,10.21,10.19,10.19,123600.0,7.6498,7.6648,7.6498,7.6498,123600.0
2015-05-21 15:10:00,10.19,10.19,10.18,10.18,143600.0,7.6498,7.6498,7.6423,7.6423,143600.0
2015-05-21 15:20:00,10.18,10.19,10.18,10.19,85200.0,7.6423,7.6498,7.6423,7.6498,85200.0
2015-05-21 15:30:00,10.19,10.19,10.18,10.19,167200.0,7.6498,7.6498,7.6423,7.6498,167200.0
2015-05-21 15:40:00,10.19,10.2,10.18,10.2,382400.0,7.6498,7.6573,7.6423,7.6573,382400.0
2015-05-21 15:50:00,10.2,10.2,10.19,10.19,399200.0,7.6573,7.6573,7.6498,7.6498,399200.0
2015-05-22 09:30:00,10.19,10.24,10.17,10.22,133600.0,7.6498,7.6873,7.6348,7.6723,133600.0
2015-05-22 09:40:00,10.22,10.22,10.1,10.13,228800.0,7.6723,7.6723,7.5822,7.6048,228800.0
2015-05-22 09:50:00,10.13,10.16,10.13,10.14,267200.0,7.6048,7.6273,7.6048,7.6123,267200.0
2015-05-22 10:00:00,10.14,10.16,10.13,10.16,166400.0,7.6123,7.6273,7.6048,7.6273,166400.0
2015-05-22 10:10:00,10.16,10.16,10.14,10.16,39600.0,7.6273,7.6273,7.6123,7.6273,39600.0
2015-05-22 10:20:00,10.16,10.19,10.15,10.18,146000.0,7.6273,7.6498,7.6198,7.6423,146000.0
2015-05-22 10:30:00,10.18,10.19,10.18,10.19,66400.0,7.6423,7.6498,7.6423,7.6498,66400.0
2015-05-22 10:40:00,10.19,10.19,10.18,10.18,69200.0,7.6498,7.6498,7.6423,7.6423,69200.0
2015-05-22 10:50:00,10.18,10.2,10.17,10.2,54000.0,7.6423,7.6573,7.6348,7.6573,54000.0
2015-05-22 11:00:00,10.2,10.22,10.2,10.21,153200.0,7.6573,7.6723,7.6573,7.6648,153200.0
2015-05-22 11:10:00,10.21,10.24,10.21,10.22,210800.0,7.6648,7.6873,7.6648,7.6723,210800.0
2015-05-22 11:20:00,10.22,10.22,10.21,10.22,86800.0,7.6723,7.6723,7.6648,7.6723,86800.0
2015-05-22 11:30:00,10.22,10.22,10.17,10.19,126000.0,7.6723,7.6723,7.6348,7.6498,126000.0
2015-05-22 11:40:00,10.19,10.21,10.19,10.21,34800.0,7.6498,7.6648,7.6498,7.6648,34800.0
2015-05-22 11:50:00,10.22,10.22,10.21,10.22,40400.0,7.6723,7.6723,7.6648,7.6723,40400.0
2015-05-22 12:00:00,10.23,10.24,10.22,10.23,29200.0,7.6798,7.6873,7.6723,7.6798,29200.0
2015-05-22 12:10:00,10.24,10.24,10.22,10.23,93200.0,7.6873,7.6873,7.6723,7.6798,93200.0
2015-05-22 12:20:00,10.23,10.23,10.2,10.22,46000.0,7.6798,7.6798,7.6573,7.6723,46000.0
2015-05-22 12:30:00,10.22,10.22,10.21,10.21,52800.0,7.6723,7.6723,7.6648,7.6648,52800.0
2015-05-22 12:40:00,10.21,10.22,10.21,10.22,26000.0,7.6648,7.6723,7.6648,7.6723,26000.0
2015-05-22 12:50:00,10.22,10.24,10.22,10.24,54400.0,7.6723,7.6873,7.6723,7.6873,54400.0
2015-05-22 13:00:00,10.24,10.24,10.22,10.23,142400.0,7.6873,7.6873,7.6723,7.6798,142400.0
2015-05-22 13:10:00,10.22,10.22,10.21,10.22,50000.0,7.6723,7.6723,7.6648,7.6723,50000.0
2015-05-22 13:20:00,10.22,10.24,10.22,10.23,42800.0,7.6723,7.6873,7.6723,7.6798,42800.0
2015-05-22 13:30:00,10.23,10.24,10.22,10.22,44400.0,7.6798,7.6873,7.6723,7.6723,44400.0
2015-05-22 13:40:00,10.22,10.22,10.21,10.22,53200.0,7.6723,7.6723,7.6648,7.6723,53200.0
2015-05-22 13:50:00,10.22,10.23,10.22,10.23,54400.0,7.6723,7.6798,7.6723,7.6798,54400.0
2015-05-22 14:00:00,10.22,10.24,10.22,10.23,92800.0,7.6723,7.6873,7.6723,7.6798,92800.0
2015-05-22 14:10:00,10.23,10.23,10.22,10.23,81600.0,7.6798,7.6798,7.6723,7.6798,81600.0
2015-05-22 14:20:00,10.23,10.24,10.22,10.22,61200.0,7.6798,7.6873,7.6723,7.6723,61200.0
2015-05-22 14:30:00,10.22,10.23,10.22,10.22,46800.0,7.6723,7.6798,7.6723,7.6723,46800.0
2015-05-22 14:40:00,10.22,10.22,10.21,10.22,41200.0,7.6723,7.6723,7.6648,7.6723,41200.0
2015-05-22 14:50:00,10.22,10.23,10.22,10.22,51200.0,7.6723,7.6798,7.6723,7.6723,51200.0
2015-05-22 15:00:00,10.22,10.22,10.2,10.21,90400.0,7.6723,7.6723,7.6573,7.6648,90400.0
2015-05-22 15:10:00,10.21,10.23,10.21,10.23,68000.0,7.6648,7.6798,7.6648,7.6798,68000.0
2015-05-22 15:20:00,10.23,10.23,10.22,10.22,76000.0,7.6798,7.6798,7.6723,7.6723,76000.0
2015-05-22 15:30:00,10.22,10.24,10.22,10.24,112800.0,7.6723,7.6873,7.6723,7.6873,112800.0
2015-05-22 15:40:00,10.24,10.24,10.23,10.24,173600.0,7.6873,7.6873,7.6798,7.6873,173600.0
2015-05-22 15:50:00,10.24,10.24,10.2,10.2,334400.0,7.6873,7.6873,7.6573,7.6573,334400.0
2015-05-26 09:30:00,10.17,10.22,10.17,10.21,158400.0,7.6348,7.6723,7.6348,7.6648,158400.0
2015-05-26 09:40:00,10.22,10.23,10.19,10.21,98400.0,7.6723,7.6798,7.6498,7.6648,98400.0
2015-05-26 09:50:00,10.2,10.22,10.18,10.21,111200.0,7.6573,7.6723,7.6423,7.6648,111200.0
2015-05-26 10:00:00,10.21,10.22,10.19,10.21,88400.0,7.6648,7.6723,7.6498,7.6648,88400.0
2015-05-26 10:10:00,10.21,10.22,10.19,10.21,144000.0,7.6648,7.6723,7.6498,7.6648,144000.0
2015-05-26 10:20:00,10.21,10.24,10.19,10.23,200000.0,7.6648,7.6873,7.6498,7.6798,200000.0
2015-05-26 10:30:00,10.23,10.23,10.21,10.22,146400.0,7.6798,7.6798,7.6648,7.6723,146400.0
2015-05-26 10:40:00,10.22,10.22,10.21,10.21,62400.0,7.6723,7.6723,7.6648,7.6648,62400.0
2015-05-26 10:50:00,10.21,10.21,10.12,10.12,82400.0,7.6648,7.6648,7.5973,7.5973,82400.0
2015-05-26 11:00:00,10.13,10.13,10.09,10.11,80000.0,7.6048,7.6048,7.5747,7.5897,80000.0
2015-05-26 11:10:00,10.11,10.11,10.09,10.1,29600.0,7.5897,7.5897,7.5747,7.5822,29600.0
2015-05-26 11:20:00,10.1,10.1,10.07,10.09,48800.0,7.5822,7.5822,7.5597,7.5747,48800.0
2015-05-26 11:30:00,10.09,10.11,10.08,10.11,216400.0,7.5747,7.5897,7.5672,7.5897,216400.0
2015-05-26 11:40:00,10.1,10.1,10.06,10.06,51200.0,7.5822,7.5822,7.5522,7.5522,51200.0
2015-05-26 11:50:00,10.06,10.06,10.03,10.04,52000.0,7.5522,7.5522,7.5297,7.5372,52000.0
2015-05-26 12:00:00,10.04,10.04,10.02,10.02,48800.0,7.5372,7.5372,7.5222,7.5222,48800.0
2015-05-26 12:10:00,10.02,10.03,10.01,10.03,51200.0,7.5222,7.5297,7.5147,7.5297,51200.0
2015-05-26 12:20:00,10.03,10.03,9.96,9.98,269200.0,7.5297,7.5297,7.4771,7.4922,269200.0
2015-05-26 12:30:00,9.97,9.98,9.96,9.96,90800.0,7.4846,7.4922,7.4771,7.4771,90800.0
2015-05-26 12:40:00,9.96,10.0,9.96,10.0,64800.0,7.4771,7.5072,7.4771,7.5072,64800.0
2015-05-26 12:50:00,10.0,10.06,9.99,10.06,197200.0,7.5072,7.5522,7.4997,7.5522,197200.0
2015-05-26 13:00:00,10.06,10.08,10.05,10.06,272000.0,7.5522,7.5672,7.5447,7.5522,272000.0
2015-05-26 13:10:00,10.06,10.08,10.05,10.08,63200.0,7.5522,7.5672,7.5447,7.5672,63200.0
2015-05-26 13:20:00,10.08,10.13,10.08,10.13,129200.0,7.5672,7.6048,7.5672,7.6048,129200.0
2015-05-26 13:30:00,10.13,10.13,10.1,10.12,128800.0,7.6048,7.6048,7.5822,7.5973,128800.0
2015-05-26 13:40:00,10.12,10.13,10.09,10.1,61600.0,7.5973,7.6048,7.5747,7.5822,61600.0
2015-05-26 13:50:00,10.1,10.1,10.05,10.05,52800.0,7.5822,7.5822,7.5447,7.5447,52800.0
2015-05-26 14:00:00,10.05,10.07,10.05,10.06,36800.0,7.5447,7.5597,7.5447,7.5522,36800.0
2015-05-26 14:10:00,10.06,10.08,10.06,10.08,29600.0,7.5522,7.5672,7.5522,7.5672,29600.0
2015-05-26 14:20:00,10.08,10.08,10.05,10.06,44400.0,7.5672,7.5672,7.5447,7.5522,44400.0
2015-05-26 14:30:00,10.06,10.06,10.05,10.06,38800.0,7.5522,7.5522,7.5447,7.5522,38800.0
2015-05-26 14:40:00,10.06,10.07,10.05,10.05,54800.0,7.5522,7.5597,7.5447,7.5447,54800.0
2015-05-26 14:50:00,10.05,10.05,10.03,10.04,39600.0,7.5447,7.5447,7.5297,7.5372,39600.0
2015-05-26 15:00:00,10.04,10.04,10.02,10.04,96800.0,7.5372,7.5372,7.5222,7.5372,96800.0
2015-05-26 15:10:00,10.04,10.04,10.02,10.02,148800.0,7.5372,7.5372,7.5222,7.5222,148800.0
2015-05-26 15:20:00,10.02,10.04,10.01,10.04,100800.0,7.5222,7.5372,7.5147,7.5372,100800.0
2015-05-26 15:30:00,10.03,10.06,10.03,10.06,160800.0,7.5297,7.5522,7.5297,7.5522,160800.0
2015-05-26 15:40:00,10.06,10.07,10.05,10.06,182400.0,7.5522,7.5597,7.5447,7.5522,182400.0
2015-05-26 15:50:00,10.06,10.06,10.04,10.05,309600.0,7.5522,7.5522,7.5372,7.5447,309600.0
2015-05-27 09:30:00,10.14,10.15,10.08,10.12,352000.0,7.6123,7.6198,7.5672,7.5973,352000.0
2015-05-27 09:40:00,10.12,10.13,10.06,10.08,148800.0,7.5973,7.6048,7.5522,7.5672,148800.0
2015-05-27 09:50:00,10.08,10.12,10.07,10.1,72800.0,7.5672,7.5973,7.5597,7.5822,72800.0
2015-05-27 10:00:00,10.09,10.09,10.02,10.04,153200.0,7.5747,7.5747,7.5222,7.5372,153200.0
2015-05-27 10:10:00,10.04,10.05,10.01,10.01,124400.0,7.5372,7.5447,7.5147,7.5147,124400.0
2015-05-27 10:20:00,10.01,10.02,9.99,9.99,132800.0,7.5147,7.5222,7.4997,7.4997,132800.0
2015-05-27 10:30:00,9.99,10.02,9.99,10.01,67600.0,7.4997,7.5222,7.4997,7.5147,67600.0
2015-05-27 10:40:00,10.01,10.01,9.97,9.97,78400.0,7.5147,7.5147,7.4846,7.4846,78400.0
2015-05-27 10:50:00,9.97,9.97,9.96,9.97,106000.0,7.4846,7.4846,7.4771,7.4846,106000.0
2015-05-27 11:00:00,9.97,10.0,9.97,10.0,64400.0,7.4846,7.5072,7.4846,7.5072,64400.0
2015-05-27 11:10:00,9.99,10.0,9.96,9.97,48800.0,7.4997,7.5072,7.4771,7.4846,48800.0
2015-05-27 11:20:00,9.96,9.97,9.93,9.97,340800.0,7.4771,7.4846,7.4546,7.4846,340800.0
2015-05-27 11:30:00,9.97,9.99,9.96,9.97,262000.0,7.4846,7.4997,7.4771,7.4846,262000.0
2015-05-27 11:40:00,9.98,9.98,9.93,9.93,348400.0,7.4922,7.4922,7.4546,7.4546,348400.0
2015-05-27 11:50:00,9.94,9.95,9.92,9.92,92400.0,7.4621,7.4696,7.4471,7.4471,92400.0
2015-05-27 12:00:00,9.91,9.96,9.91,9.95,152000.0,7.4396,7.4771,7.4396,7.4696,152000.0
2015-05-27 12:10:00,9.95,9.97,9.94,9.96,90400.0,7.4696,7.4846,7.4621,7.4771,90400.0
2015-05-27 12:20:00,9.96,9.97,9.96,9.97,68400.0,7.4771,7.4846,7.4771,7.4846,68400.0
2015-05-27 12:30:00,9.97,9.97,9.95,9.95,41200.0,7.4846,7.4846,7.4696,7.4696,41200.0
2015-05-27 12:40:00,9.95,9.95,9.94,9.94,68000.0,7.4696,7.4696,7.4621,7.4621,68000.0
2015-05-27 12:50:00,9.94,9.94,9.94,9.94,97200.0,7.4621,7.4621,7.4621,7.4621,97200.0
2015-05-27 13:00:00,9.94,9.95,9.94,9.94,67600.0,7.4621,7.4696,7.4621,7.4621,67600.0
2015-05-27 13:10:00,9.94,9.94,9.92,9.92,130800.0,7.4621,7.4621,7.4471,7.4471,130800.0
2015-05-27 13:20:00,9.92,9.93,9.92,9.93,79600.0,7.4471,7.4546,7.4471,7.4546,79600.0
2015-05-27 13:30:00,9.93,9.93,9.92,9.92,82800.0,7.4546,7.4546,7.4471,7.4471,82800.0
2015-05-27 13:40:00,9.92,9.92,9.91,9.92,73200.0,7.4471,7.4471,7.4396,7.4471,73200.0
2015-05-27 13:50:00,9.92,9.92,9.89,9.9,168400.0,7.4471,7.4471,7.4246,7.4321,168400.0
2015-05-27 14:00:00,9.9,9.91,9.9,9.9,96800.0,7.4321,7.4396,7.4321,7.4321,96800.0
2015-05-27 14:10:00,9.91,9.91,9.88,9.89,135200.0,7.4396,7.4396,7.4171,7.4246,135200.0
2015-05-27 14:20:00,9.9,9.91,9.89,9.91,81600.0,7.4321,7.4396,7.4246,7.4396,81600.0
2015-05-27 14:30:00,9.9,9.91,9.9,9.91,94800.0,7.4321,7.4396,7.4321,7.4396,94800.0
2015-05-27 14:40:00,9.91,9.92,9.9,9.9,94400.0,7.4396,7.4471,7.4321,7.4321,94400.0
2015-05-27 14:50:00,9.9,9.9,9.89,9.89,149200.0,7.4321,7.4321,7.4246,7.4246,149200.0
2015-05-27 15:00:00,9.89,9.9,9.88,9.9,223200.0,7.4246,7.4321,7.4171,7.4321,223200.0
2015-05-27 15:10:00,9.9,9.91,9.9,9.9,163600.0,7.4321,7.4396,7.4321,7.4321,163600.0
2015-05-27 15:20:00,9.91,9.91,9.88,9.88,180400.0,7.4396,7.4396,7.4171,7.4171,180400.0
2015-05-27 15:30:00,9.88,9.88,9.86,9.87,258000.0,7.4171,7.4171,7.4021,7.4096,258000.0
2015-05-27 15:40:00,9.87,9.87,9.85,9.87,491600.0,7.4096,7.4096,7.3946,7.4096,491600.0
2015-05-27 15:50:00,9.87,9.87,9.86,9.86,605200.0,7.4096,7.4096,7.4021,7.4021,605200.0
2015-05-28 09:30:00,9.89,9.97,9.88,9.95,199600.0,7.4246,7.4846,7.4171,7.4696,199600.0
2015-05-28 09:40:00,9.96,10.02,9.95,10.02,292400.0,7.4771,7.5222,7.4696,7.5222,292400.0
2015-05-28 09:50:00,10.02,10.03,9.99,10.01,143600.0,7.5222,7.5297,7.4997,7.5147,143600.0
2015-05-28 10:00:00,10.01,10.03,9.96,9.99,196000.0,7.5147,7.5297,7.4771,7.4997,196000.0
2015-05-28 10:10:00,9.99,10.0,9.94,9.96,138400.0,7.4997,7.5072,7.4621,7.4771,138400.0
2015-05-28 10:20:00,9.96,10.0,9.96,10.0,126000.0,7.4771,7.5072,7.4771,7.5072,126000.0
2015-05-28 10:30:00,10.0,10.01,9.97,9.98,150800.0,7.5072,7.5147,7.4846,7.4922,150800.0
2015-05-28 10:40:00,9.98,10.02,9.98,10.0,167200.0,7.4922,7.5222,7.4922,7.5072,167200.0
2015-05-28 10:50:00,10.01,10.04,9.99,10.0,195200.0,7.5147,7.5372,7.4997,7.5072,195200.0
2015-05-28 11:00:00,10.0,10.05,10.0,10.05,177200.0,7.5072,7.5447,7.5072,7.5447,177200.0
2015-05-28 11:10:00,10.05,10.06,10.01,10.06,143600.0,7.5447,7.5522,7.5147,7.5522,143600.0
2015-05-28 11:20:00,10.06,10.08,10.06,10.06,174800.0,7.5522,7.5672,7.5522,7.5522,174800.0
2015-05-28 11:30:00,10.06,10.12,10.06,10.1,213200.0,7.5522,7.5973,7.5522,7.5822,213200.0
2015-05-28 11:40:00,10.1,10.1,10.05,10.07,133600.0,7.5822,7.5822,7.5447,7.5597,133600.0
2015-05-28 11:50:00,10.08,10.08,10.05,10.06,264000.0,7.5672,7.5672,7.5447,7.5522,264000.0
2015-05-28 12:00:00,10.06,10.06,10.05,10.06,172800.0,7.5522,7.5522,7.5447,7.5522,172800.0
2015-05-28 12:10:00,10.06,10.06,10.0,10.01,145200.0,7.5522,7.5522,7.5072,7.5147,145200.0
2015-05-28 12:20:00,10.01,10.01,9.98,10.0,123600.0,7.5147,7.5147,7.4922,7.5072,123600.0
2015-05-28 12:30:00,10.0,10.0,9.97,9.97,156400.0,7.5072,7.5072,7.4846,7.4846,156400.0
2015-05-28 12:40:00,9.97,9.97,9.93,9.95,123600.0,7.4846,7.4846,7.4546,7.4696,123600.0
2015-05-28 12:50:00,9.96,9.96,9.94,9.96,174400.0,7.4771,7.4771,7.4621,7.4771,174400.0
2015-05-28 13:00:00,9.97,10.01,9.96,10.0,167200.0,7.4846,7.5147,7.4771,7.5072,167200.0
2015-05-28 13:10:00,10.0,10.01,9.99,10.0,159600.0,7.5072,7.5147,7.4997,7.5072,159600.0
2015-05-28 13:20:00,9.99,10.03,9.99,10.02,138400.0,7.4997,7.5297,7.4997,7.5222,138400.0
2015-05-28 13:30:00,10.02,10.05,10.02,10.05,131200.0,7.5222,7.5447,7.5222,7.5447,131200.0
2015-05-28 13:40:00,10.05,10.09,10.05,10.09,230000.0,7.5447,7.5747,7.5447,7.5747,230000.0
2015-05-28 13:50:00,10.08,10.09,10.07,10.09,95200.0,7.5672,7.5747,7.5597,7.5747,95200.0
2015-05-28 14:00:00,10.09,10.09,10.06,10.08,128400.0,7.5747,7.5747,7.5522,7.5672,128400.0
2015-05-28 14:10:00,10.08,10.08,10.04,10.07,206800.0,7.5672,7.5672,7.5372,7.5597,206800.0
2015-05-28 14:20:00,10.07,10.14,10.07,10.13,431200.0,7.5597,7.6123,7.5597,7.6048,431200.0
2015-05-28 14:30:00,10.13,10.29,10.13,10.24,1075600.0,7.6048,7.7249,7.6048,7.6873,1075600.0
2015-05-28 14:40:00,10.24,10.27,10.2,10.26,581200.0,7.6873,7.7099,7.6573,7.7024,581200.0
2015-05-28 14:50:00,10.26,10.33,10.24,10.26,1021200.0,7.7024,7.7549,7.6873,7.7024,1021200.0
2015-05-28 15:00:00,10.26,10.26,10.2,10.2,701600.0,7.7024,7.7024,7.6573,7.6573,701600.0
2015-05-28 15:10:00,10.2,10.21,10.15,10.2,680000.0,7.6573,7.6648,7.6198,7.6573,680000.0
2015-05-28 15:20:00,10.2,10.24,10.19,10.22,525600.0,7.6573,7.6873,7.6498,7.6723,525600.0
2015-05-28 15:30:00,10.21,10.23,10.2,10.21,454400.0,7.6648,7.6798,7.6573,7.6648,454400.0
2015-05-28 15:40:00,10.21,10.23,10.21,10.22,644000.0,7.6648,7.6798,7.6648,7.6723,644000.0
2015-05-28 15:50:00,10.22,10.24,10.21,10.21,1186000.0,7.6723,7.6873,7.6648,7.6648,1186000.0
2015-05-29 09:30:00,10.99,11.12,10.8,11.05,5004800.0,8.2504,8.348,8.1077,8.2954,5004800.0
2015-05-29 09:40:00,11.05,11.05,10.83,10.89,2330800.0,8.2954,8.2954,8.1303,8.1753,2330800.0
2015-05-29 09:50:00,10.89,10.92,10.78,10.8,1502400.0,8.1753,8.1978,8.0927,8.1077,1502400.0
2015-05-29 10:00:00,10.8,10.94,10.78,10.82,1429200.0,8.1077,8.2128,8.0927,8.1228,1429200.0
2015-05-29 10:10:00,10.82,10.93,10.82,10.9,731600.0,8.1228,8.2053,8.1228,8.1828,731600.0
2015-05-29 10:20:00,10.89,10.97,10.87,10.95,829600.0,8.1753,8.2354,8.1603,8.2204,829600.0
2015-05-29 10:30:00,10.95,11.01,10.94,10.98,1202400.0,8.2204,8.2654,8.2128,8.2429,1202400.0
2015-05-29 10:40:00,10.98,10.98,10.85,10.95,758000.0,8.2429,8.2429,8.1453,8.2204,758000.0
2015-05-29 10:50:00,10.95,10.97,10.9,10.97,436400.0,8.2204,8.2354,8.1828,8.2354,436400.0
2015-05-29 11:00:00,10.98,11.03,10.96,11.0,865200.0,8.2429,8.2804,8.2279,8.2579,865200.0
2015-05-29 11:10:00,11.01,11.04,10.99,11.04,484400.0,8.2654,8.2879,8.2504,8.2879,484400.0
2015-05-29 11:20:00,11.05,11.06,11.01,11.02,547200.0,8.2954,8.3029,8.2654,8.2729,547200.0
2015-05-29 11:30:00,11.02,11.06,10.98,10.98,639600.0,8.2729,8.3029,8.2429,8.2429,639600.0
2015-05-29 11:40:00,10.99,11.01,10.88,10.89,616800.0,8.2504,8.2654,8.1678,8.1753,616800.0
2015-05-29 11:50:00,10.89,10.92,10.81,10.83,777600.0,8.1753,8.1978,8.1153,8.1303,777600.0
2015-05-29 12:00:00,10.82,10.97,10.82,10.94,468400.0,8.1228,8.2354,8.1228,8.2128,468400.0
2015-05-29 12:10:00,10.93,11.0,10.91,10.99,420400.0,8.2053,8.2579,8.1903,8.2504,420400.0
2015-05-29 12:20:00,10.99,11.01,10.97,11.01,498400.0,8.2504,8.2654,8.2354,8.2654,498400.0
2015-05-29 12:30:00,11.01,11.02,10.98,11.01,351200.0,8.2654,8.2729,8.2429,8.2654,351200.0
2015-05-29 12:40:00,11.01,11.02,10.97,11.02,334000.0,8.2654,8.2729,8.2354,8.2729,334000.0
2015-05-29 12:50:00,11.02,11.03,10.95,10.96,344000.0,8.2729,8.2804,8.2204,8.2279,344000.0
2015-05-29 13:00:00,10.95,10.96,10.9,10.93,400800.0,8.2204,8.2279,8.1828,8.2053,400800.0
2015-05-29 13:10:00,10.93,10.98,10.93,10.95,300400.0,8.2053,8.2429,8.2053,8.2204,300400.0
2015-05-29 13:20:00,10.95,10.95,10.89,10.93,337600.0,8.2204,8.2204,8.1753,8.2053,337600.0
2015-05-29 13:30:00,10.93,10.95,10.91,10.95,329600.0,8.2053,8.2204,8.1903,8.2204,329600.0
2015-05-29 13:40:00,10.95,11.01,10.95,11.0,272800.0,8.2204,8.2654,8.2204,8.2579,272800.0
2015-05-29 13:50:00,10.99,11.0,10.97,10.97,278400.0,8.2504,8.2579,8.2354,8.2354,278400.0
2015-05-29 14:00:00,10.97,10.99,10.96,10.99,268400.0,8.2354,8.2504,8.2279,8.2504,268400.0
2015-05-29 14:10:00,10.99,11.02,10.98,11.01,339600.0,8.2504,8.2729,8.2429,8.2654,339600.0
2015-05-29 14:20:00,11.01,11.02,10.99,10.99,327600.0,8.2654,8.2729,8.2504,8.2504,327600.0
2015-05-29 14:30:00,10.99,11.0,10.99,10.99,351200.0,8.2504,8.2579,8.2504,8.2504,351200.0
2015-05-29 14:40:00,10.99,11.0,10.97,10.99,361200.0,8.2504,8.2579,8.2354,8.2504,361200.0
2015-05-29 14:50:00,10.99,10.99,10.92,10.94,337600.0,8.2504,8.2504,8.1978,8.2128,337600.0
2015-05-29 15:00:00,10.94,10.99,10.93,10.98,407200.0,8.2128,8.2504,8.2053,8.2429,407200.0
2015-05-29 15:10:00,10.98,10.99,10.96,10.97,417200.0,8.2429,8.2504,8.2279,8.2354,417200.0
2015-05-29 15:20:00,10.97,10.97,10.91,10.93,836400.0,8.2354,8.2354,8.1903,8.2053,836400.0
2015-05-29 15:30:00,10.93,10.98,10.93,10.98,802400.0,8.2053,8.2429,8.2053,8.2429,802400.0
2015-05-29 15:40:00,10.98,10.99,10.94,10.94,902000.0,8.2429,8.2504,8.2128,8.2128,902000.0
2015-05-29 15:50:00,10.94,10.96,10.84,10.85,2281200.0,8.2128,8.2279,8.1378,8.1453,2281200.0
2015-06-01 09:30:00,10.94,10.99,10.88,10.93,524804.0,8.2128,8.2504,8.1678,8.2053,524804.0
2015-06-01 09:40:00,10.93,11.03,10.92,11.0,508040.0,8.2053,8.2804,8.1978,8.2579,508040.0
2015-06-01 09:50:00,10.99,10.99,10.89,10.91,297932.0,8.2504,8.2504,8.1753,8.1903,297932.0
2015-06-01 10:00:00,10.91,10.96,10.9,10.96,176088.0,8.1903,8.2279,8.1828,8.2279,176088.0
2015-06-01 10:10:00,10.96,10.96,10.85,10.86,309608.0,8.2279,8.2279,8.1453,8.1528,309608.0
2015-06-01 10:20:00,10.86,10.88,10.83,10.83,222584.0,8.1528,8.1678,8.1303,8.1303,222584.0
2015-06-01 10:30:00,10.83,10.85,10.8,10.84,346484.0,8.1303,8.1453,8.1077,8.1378,346484.0
2015-06-01 10:40:00,10.84,10.84,10.71,10.72,574476.0,8.1378,8.1378,8.0402,8.0477,574476.0
2015-06-01 10:50:00,10.74,10.76,10.7,10.71,352268.0,8.0627,8.0777,8.0327,8.0402,352268.0
2015-06-01 11:00:00,10.71,10.74,10.69,10.71,381208.0,8.0402,8.0627,8.0252,8.0402,381208.0
2015-06-01 11:10:00,10.71,10.71,10.68,10.7,239892.0,8.0402,8.0402,8.0177,8.0327,239892.0
2015-06-01 11:20:00,10.7,10.71,10.64,10.65,325836.0,8.0327,8.0402,7.9876,7.9951,325836.0
2015-06-01 11:30:00,10.65,10.69,10.6,10.63,509496.0,7.9951,8.0252,7.9576,7.9801,509496.0
2015-06-01 11:40:00,10.63,10.68,10.6,10.68,341596.0,7.9801,8.0177,7.9576,8.0177,341596.0
2015-06-01 11:50:00,10.68,10.73,10.66,10.71,472756.0,8.0177,8.0552,8.0026,8.0402,472756.0
2015-06-01 12:00:00,10.71,10.79,10.71,10.79,224888.0,8.0402,8.1002,8.0402,8.1002,224888.0
2015-06-01 12:10:00,10.79,10.81,10.76,10.8,187060.0,8.1002,8.1153,8.0777,8.1077,187060.0
2015-06-01 12:20:00,10.8,10.86,10.79,10.86,197096.0,8.1077,8.1528,8.1002,8.1528,197096.0
2015-06-01 12:30:00,10.86,10.86,10.84,10.86,258732.0,8.1528,8.1528,8.1378,8.1528,258732.0
2015-06-01 12:40:00,10.86,10.87,10.84,10.86,149376.0,8.1528,8.1603,8.1378,8.1528,149376.0
2015-06-01 12:50:00,10.86,10.9,10.86,10.89,206848.0,8.1528,8.1828,8.1528,8.1753,206848.0
2015-06-01 13:00:00,10.89,10.92,10.83,10.84,244148.0,8.1753,8.1978,8.1303,8.1378,244148.0
2015-06-01 13:10:00,10.84,10.88,10.84,10.86,130784.0,8.1378,8.1678,8.1378,8.1528,130784.0
2015-06-01 13:20:00,10.86,10.9,10.86,10.9,132624.0,8.1528,8.1828,8.1528,8.1828,132624.0
2015-06-01 13:30:00,10.91,10.92,10.89,10.91,169028.0,8.1903,8.1978,8.1753,8.1903,169028.0
2015-06-01 13:40:00,10.91,10.92,10.88,10.92,155660.0,8.1903,8.1978,8.1678,8.1978,155660.0
2015-06-01 13:50:00,10.92,10.94,10.9,10.94,164932.0,8.1978,8.2128,8.1828,8.2128,164932.0
2015-06-01 14:00:00,10.93,10.96,10.92,10.95,180168.0,8.2053,8.2279,8.1978,8.2204,180168.0
2015-06-01 14:10:00,10.95,10.95,10.9,10.94,187552.0,8.2204,8.2204,8.1828,8.2128,187552.0
2015-06-01 14:20:00,10.94,10.94,10.91,10.93,171796.0,8.2128,8.2128,8.1903,8.2053,171796.0
2015-06-01 14:30:00,10.93,10.93,10.9,10.9,158792.0,8.2053,8.2053,8.1828,8.1828,158792.0
2015-06-01 14:40:00,10.9,10.9,10.83,10.83,478476.0,8.1828,8.1828,8.1303,8.1303,478476.0
2015-06-01 14:50:00,10.83,10.84,10.81,10.82,315764.0,8.1303,8.1378,8.1153,8.1228,315764.0
2015-06-01 15:00:00,10.81,10.85,10.81,10.84,398104.0,8.1153,8.1453,8.1153,8.1378,398104.0
2015-06-01 15:10:00,10.84,10.86,10.83,10.85,261868.0,8.1378,8.1528,8.1303,8.1453,261868.0
2015-06-01 15:20:00,10.85,10.87,10.84,10.85,433320.0,8.1453,8.1603,8.1378,8.1453,433320.0
2015-06-01 15:30:00,10.85,10.88,10.84,10.87,326212.0,8.1453,8.1678,8.1378,8.1603,326212.0
2015-06-01 15:40:00,10.87,10.87,10.85,10.85,452080.0,8.1603,8.1603,8.1453,8.1453,452080.0
2015-06-01 15:50:00,10.85,10.88,10.84,10.87,717160.0,8.1453,8.1678,8.1378,8.1603,717160.0
2015-06-02 09:30:00,10.85,10.96,10.81,10.85,285464.0,8.1453,8.2279,8.1153,8.1453,285464.0
2015-06-02 09:40:00,10.85,10.87,10.75,10.76,300168.0,8.1453,8.1603,8.0702,8.0777,300168.0
2015-06-02 09:50:00,10.76,10.77,10.72,10.73,243736.0,8.0777,8.0852,8.0477,8.0552,243736.0
2015-06-02 10:00:00,10.73,10.75,10.72,10.72,215800.0,8.0552,8.0702,8.0477,8.0477,215800.0
2015-06-02 10:10:00,10.72,10.74,10.69,10.74,329004.0,8.0477,8.0627,8.0252,8.0627,329004.0
2015-06-02 10:20:00,10.74,10.79,10.74,10.79,229252.0,8.0627,8.1002,8.0627,8.1002,229252.0
2015-06-02 10:30:00,10.79,10.84,10.79,10.83,181708.0,8.1002,8.1378,8.1002,8.1303,181708.0
2015-06-02 10:40:00,10.83,10.83,10.78,10.79,365052.0,8.1303,8.1303,8.0927,8.1002,365052.0
2015-06-02 10:50:00,10.79,10.8,10.77,10.79,123416.0,8.1002,8.1077,8.0852,8.1002,123416.0
2015-06-02 11:00:00,10.79,10.8,10.76,10.8,178220.0,8.1002,8.1077,8.0777,8.1077,178220.0
2015-06-02 11:10:00,10.8,10.82,10.79,10.81,236592.0,8.1077,8.1228,8.1002,8.1153,236592.0
2015-06-02 11:20:00,10.81,10.86,10.8,10.86,161616.0,8.1153,8.1528,8.1077,8.1528,161616.0
2015-06-02 11:30:00,10.86,10.88,10.85,10.86,143876.0,8.1528,8.1678,8.1453,8.1528,143876.0
2015-06-02 11:40:00,10.86,10.9,10.86,10.89,89072.0,8.1528,8.1828,8.1528,8.1753,89072.0
2015-06-02 11:50:00,10.89,10.95,10.88,10.93,347992.0,8.1753,8.2204,8.1678,8.2053,347992.0
2015-06-02 12:00:00,10.93,11.0,10.93,10.98,221504.0,8.2053,8.2579,8.2053,8.2429,221504.0
2015-06-02 12:10:00,10.98,11.02,10.97,11.02,199872.0,8.2429,8.2729,8.2354,8.2729,199872.0
2015-06-02 12:20:00,11.01,11.04,10.99,10.99,193912.0,8.2654,8.2879,8.2504,8.2504,193912.0
2015-06-02 12:30:00,10.99,11.01,10.97,10.99,112196.0,8.2504,8.2654,8.2354,8.2504,112196.0
2015-06-02 12:40:00,10.99,11.04,10.98,11.04,183420.0,8.2504,8.2879,8.2429,8.2879,183420.0
2015-06-02 12:50:00,11.04,11.05,11.02,11.05,136956.0,8.2879,8.2954,8.2729,8.2954,136956.0
2015-06-02 13:00:00,11.05,11.05,11.02,11.02,94668.0,8.2954,8.2954,8.2729,8.2729,94668.0
2015-06-02 13:10:00,11.02,11.03,11.0,11.01,213620.0,8.2729,8.2804,8.2579,8.2654,213620.0
2015-06-02 13:20:00,11.01,11.05,11.0,11.05,223756.0,8.2654,8.2954,8.2579,8.2954,223756.0
2015-06-02 13:30:00,11.04,11.05,11.03,11.05,171644.0,8.2879,8.2954,8.2804,8.2954,171644.0
2015-06-02 13:40:00,11.05,11.06,11.03,11.06,301028.0,8.2954,8.3029,8.2804,8.3029,301028.0
2015-06-02 13:50:00,11.06,11.1,11.06,11.1,272372.0,8.3029,8.333,8.3029,8.333,272372.0
2015-06-02 14:00:00,11.1,11.11,11.07,11.08,156736.0,8.333,8.3405,8.3104,8.3179,156736.0
2015-06-02 14:10:00,11.07,11.08,11.04,11.05,181060.0,8.3104,8.3179,8.2879,8.2954,181060.0
2015-06-02 14:20:00,11.04,11.06,11.04,11.05,246172.0,8.2879,8.3029,8.2879,8.2954,246172.0
2015-06-02 14:30:00,11.04,11.06,11.03,11.03,148504.0,8.2879,8.3029,8.2804,8.2804,148504.0
2015-06-02 14:40:00,11.03,11.03,11.0,11.01,157904.0,8.2804,8.2804,8.2579,8.2654,157904.0
2015-06-02 14:50:00,11.0,11.01,10.99,11.0,139176.0,8.2579,8.2654,8.2504,8.2579,139176.0
2015-06-02 15:00:00,11.0,11.03,11.0,11.0,130848.0,8.2579,8.2804,8.2579,8.2579,130848.0
2015-06-02 15:10:00,11.0,11.02,11.0,11.01,174180.0,8.2579,8.2729,8.2579,8.2654,174180.0
2015-06-02 15:20:00,11.01,11.04,11.01,11.03,189260.0,8.2654,8.2879,8.2654,8.2804,189260.0
2015-06-02 15:30:00,11.03,11.04,11.0,11.0,264216.0,8.2804,8.2879,8.2579,8.2579,264216.0
2015-06-02 15:40:00,11.0,11.01,10.98,10.99,277784.0,8.2579,8.2654,8.2429,8.2504,277784.0
2015-06-02 15:50:00,10.98,11.0,10.97,10.99,506120.0,8.2429,8.2579,8.2354,8.2504,506120.0
2015-06-03 09:30:00,11.0,11.05,10.95,10.97,354548.0,8.2579,8.2954,8.2204,8.2354,354548.0
2015-06-03 09:40:00,10.96,11.08,10.96,11.06,214420.0,8.2279,8.3179,8.2279,8.3029,214420.0
2015-06-03 09:50:00,11.06,11.07,11.0,11.07,81452.0,8.3029,8.3104,8.2579,8.3104,81452.0
2015-06-03 10:00:00,11.07,11.07,11.04,11.06,120516.0,8.3104,8.3104,8.2879,8.3029,120516.0
2015-06-03 10:10:00,11.06,11.08,11.05,11.06,210672.0,8.3029,8.3179,8.2954,8.3029,210672.0
2015-06-03 10:20:00,11.06,11.06,11.02,11.02,109248.0,8.3029,8.3029,8.2729,8.2729,109248.0
2015-06-03 10:30:00,11.02,11.06,11.01,11.02,212324.0,8.2729,8.3029,8.2654,8.2729,212324.0
2015-06-03 10:40:00,11.02,11.04,11.02,11.03,372940.0,8.2729,8.2879,8.2729,8.2804,372940.0
2015-06-03 10:50:00,11.03,11.04,11.01,11.01,128260.0,8.2804,8.2879,8.2654,8.2654,128260.0
2015-06-03 11:00:00,11.01,11.01,10.97,10.98,358216.0,8.2654,8.2654,8.2354,8.2429,358216.0
2015-06-03 11:10:00,10.98,11.01,10.98,10.99,222484.0,8.2429,8.2654,8.2429,8.2504,222484.0
2015-06-03 11:20:00,10.99,10.99,10.94,10.95,117152.0,8.2504,8.2504,8.2128,8.2204,117152.0
2015-06-03 11:30:00,10.95,10.97,10.95,10.96,82564.0,8.2204,8.2354,8.2204,8.2279,82564.0
2015-06-03 11:40:00,10.96,10.97,10.93,10.93,119600.0,8.2279,8.2354,8.2053,8.2053,119600.0
2015-06-03 11:50:00,10.94,10.98,10.93,10.97,106216.0,8.2128,8.2429,8.2053,8.2354,106216.0
2015-06-03 12:00:00,10.97,10.97,10.94,10.96,144252.0,8.2354,8.2354,8.2128,8.2279,144252.0
2015-06-03 12:10:00,10.96,10.97,10.96,10.96,89680.0,8.2279,8.2354,8.2279,8.2279,89680.0
2015-06-03 12:20:00,10.96,10.96,10.91,10.92,207592.0,8.2279,8.2279,8.1903,8.1978,207592.0
2015-06-03 12:30:00,10.92,10.94,10.9,10.91,161672.0,8.1978,8.2128,8.1828,8.1903,161672.0
2015-06-03 12:40:00,10.91,10.92,10.9,10.9,163716.0,8.1903,8.1978,8.1828,8.1828,163716.0
2015-06-03 12:50:00,10.9,10.95,10.9,10.95,101144.0,8.1828,8.2204,8.1828,8.2204,101144.0
2015-06-03 13:00:00,10.95,10.95,10.91,10.93,131480.0,8.2204,8.2204,8.1903,8.2053,131480.0
2015-06-03 13:10:00,10.92,10.95,10.91,10.93,108888.0,8.1978,8.2204,8.1903,8.2053,108888.0
2015-06-03 13:20:00,10.93,10.94,10.91,10.92,137440.0,8.2053,8.2128,8.1903,8.1978,137440.0
2015-06-03 13:30:00,10.92,10.94,10.91,10.94,124604.0,8.1978,8.2128,8.1903,8.2128,124604.0
2015-06-03 13:40:00,10.94,10.96,10.94,10.95,98248.0,8.2128,8.2279,8.2128,8.2204,98248.0
2015-06-03 13:50:00,10.96,10.97,10.95,10.97,87204.0,8.2279,8.2354,8.2204,8.2354,87204.0
2015-06-03 14:00:00,10.97,10.99,10.97,10.99,95352.0,8.2354,8.2504,8.2354,8.2504,95352.0
2015-06-03 14:10:00,10.99,11.01,10.98,10.99,245832.0,8.2504,8.2654,8.2429,8.2504,245832.0
2015-06-03 14:20:00,10.99,11.0,10.98,11.0,84644.0,8.2504,8.2579,8.2429,8.2579,84644.0
2015-06-03 14:30:00,10.99,11.0,10.97,10.97,216252.0,8.2504,8.2579,8.2354,8.2354,216252.0
2015-06-03 14:40:00,10.97,10.98,10.96,10.96,95276.0,8.2354,8.2429,8.2279,8.2279,95276.0
2015-06-03 14:50:00,10.96,10.97,10.95,10.96,101848.0,8.2279,8.2354,8.2204,8.2279,101848.0
2015-06-03 15:00:00,10.96,10.97,10.93,10.95,199272.0,8.2279,8.2354,8.2053,8.2204,199272.0
2015-06-03 15:10:00,10.94,10.96,10.91,10.91,160288.0,8.2128,8.2279,8.1903,8.1903,160288.0
2015-06-03 15:20:00,10.92,10.93,10.9,10.92,221680.0,8.1978,8.2053,8.1828,8.1978,221680.0
2015-06-03 15:30:00,10.92,10.94,10.92,10.94,179704.0,8.1978,8.2128,8.1978,8.2128,179704.0
2015-06-03 15:40:00,10.94,10.94,10.93,10.93,239076.0,8.2128,8.2128,8.2053,8.2053,239076.0
2015-06-03 15:50:00,10.93,10.94,10.93,10.94,431728.0,8.2053,8.2128,8.2053,8.2128,431728.0
2015-06-04 09:30:00,11.04,11.07,10.99,11.06,693212.0,8.2879,8.3104,8.2504,8.3029,693212.0
2015-06-04 09:40:00,11.06,11.12,11.0,11.0,481388.0,8.3029,8.348,8.2579,8.2579,481388.0
2015-06-04 09:50:00,11.01,11.06,10.99,11.0,337672.0,8.2654,8.3029,8.2504,8.2579,337672.0
2015-06-04 10:00:00,11.0,11.06,10.97,10.98,256800.0,8.2579,8.3029,8.2354,8.2429,256800.0
2015-06-04 10:10:00,10.98,11.02,10.97,11.01,542072.0,8.2429,8.2729,8.2354,8.2654,542072.0
2015-06-04 10:20:00,11.01,11.03,11.0,11.0,86008.0,8.2654,8.2804,8.2579,8.2579,86008.0
2015-06-04 10:30:00,11.01,11.03,11.0,11.01,154800.0,8.2654,8.2804,8.2579,8.2654,154800.0
2015-06-04 10:40:00,11.02,11.02,10.99,11.01,81308.0,8.2729,8.2729,8.2504,8.2654,81308.0
2015-06-04 10:50:00,11.01,11.01,10.99,10.99,70768.0,8.2654,8.2654,8.2504,8.2504,70768.0
2015-06-04 11:00:00,10.99,11.01,10.99,11.0,55856.0,8.2504,8.2654,8.2504,8.2579,55856.0
2015-06-04 11:10:00,11.0,11.02,10.99,11.01,157960.0,8.2579,8.2729,8.2504,8.2654,157960.0
2015-06-04 11:20:00,11.01,11.02,11.0,11.0,57528.0,8.2654,8.2729,8.2579,8.2579,57528.0
2015-06-04 11:30:00,11.0,11.02,11.0,11.0,82468.0,8.2579,8.2729,8.2579,8.2579,82468.0
2015-06-04 11:40:00,11.01,11.02,10.98,10.99,119052.0,8.2654,8.2729,8.2429,8.2504,119052.0
2015-06-04 11:50:00,10.99,11.08,10.99,11.04,200512.0,8.2504,8.3179,8.2504,8.2879,200512.0
2015-06-04 12:00:00,11.04,11.06,11.0,11.01,149324.0,8.2879,8.3029,8.2579,8.2654,149324.0
2015-06-04 12:10:00,11.02,11.03,11.02,11.03,74580.0,8.2729,8.2804,8.2729,8.2804,74580.0
2015-06-04 12:20:00,11.02,11.03,11.02,11.03,51632.0,8.2729,8.2804,8.2729,8.2804,51632.0
2015-06-04 12:30:00,11.03,11.05,11.01,11.03,174800.0,8.2804,8.2954,8.2654,8.2804,174800.0
2015-06-04 12:40:00,11.03,11.03,11.01,11.02,46272.0,8.2804,8.2804,8.2654,8.2729,46272.0
2015-06-04 12:50:00,11.02,11.03,11.0,11.03,47340.0,8.2729,8.2804,8.2579,8.2804,47340.0
2015-06-04 13:00:00,11.02,11.02,10.97,10.99,115528.0,8.2729,8.2729,8.2354,8.2504,115528.0
2015-06-04 13:10:00,10.99,11.01,10.97,10.99,207896.0,8.2504,8.2654,8.2354,8.2504,207896.0
2015-06-04 13:20:00,10.99,11.01,10.99,11.01,34508.0,8.2504,8.2654,8.2504,8.2654,34508.0
2015-06-04 13:30:00,11.01,11.01,10.99,11.0,52000.0,8.2654,8.2654,8.2504,8.2579,52000.0
2015-06-04 13:40:00,11.0,11.0,10.98,10.98,54932.0,8.2579,8.2579,8.2429,8.2429,54932.0
2015-06-04 13:50:00,10.99,10.99,10.98,10.99,56312.0,8.2504,8.2504,8.2429,8.2504,56312.0
2015-06-04 14:00:00,10.99,11.01,10.99,11.0,136992.0,8.2504,8.2654,8.2504,8.2579,136992.0
2015-06-04 14:10:00,11.0,11.03,11.0,11.0,92564.0,8.2579,8.2804,8.2579,8.2579,92564.0
2015-06-04 14:20:00,11.0,11.02,11.0,11.01,116700.0,8.2579,8.2729,8.2579,8.2654,116700.0
2015-06-04 14:30:00,11.01,11.02,11.0,11.01,62728.0,8.2654,8.2729,8.2579,8.2654,62728.0
2015-06-04 14:40:00,11.0,11.01,10.99,10.99,76740.0,8.2579,8.2654,8.2504,8.2504,76740.0
2015-06-04 14:50:00,10.99,11.0,10.99,10.99,92380.0,8.2504,8.2579,8.2504,8.2504,92380.0
2015-06-04 15:00:00,10.99,11.0,10.99,10.99,94776.0,8.2504,8.2579,8.2504,8.2504,94776.0
2015-06-04 15:10:00,10.99,10.99,10.97,10.97,102352.0,8.2504,8.2504,8.2354,8.2354,102352.0
2015-06-04 15:20:00,10.97,10.99,10.97,10.98,144112.0,8.2354,8.2504,8.2354,8.2429,144112.0
2015-06-04 15:30:00,10.98,11.0,10.97,10.99,213364.0,8.2429,8.2579,8.2354,8.2504,213364.0
2015-06-04 15:40:00,10.99,11.01,10.99,10.99,421960.0,8.2504,8.2654,8.2504,8.2504,421960.0
2015-06-04 15:50:00,11.0,11.01,10.99,11.0,579860.0,8.2579,8.2654,8.2504,8.2579,579860.0
2015-06-05 09:30:00,11.03,11.04,10.95,10.95,172812.0,8.2804,8.2879,8.2204,8.2204,172812.0
2015-06-05 09:40:00,10.95,10.96,10.9,10.91,146100.0,8.2204,8.2279,8.1828,8.1903,146100.0
2015-06-05 09:50:00,10.9,10.93,10.9,10.92,155060.0,8.1828,8.2053,8.1828,8.1978,155060.0
2015-06-05 10:00:00,10.91,10.95,10.91,10.92,236292.0,8.1903,8.2204,8.1903,8.1978,236292.0
2015-06-05 10:10:00,10.92,10.96,10.92,10.96,192152.0,8.1978,8.2279,8.1978,8.2279,192152.0
2015-06-05 10:20:00,10.96,10.99,10.95,10.98,124820.0,8.2279,8.2504,8.2204,8.2429,124820.0
2015-06-05 10:30:00,10.99,10.99,10.98,10.99,99324.0,8.2504,8.2504,8.2429,8.2504,99324.0
2015-06-05 10:40:00,10.99,11.0,10.95,10.96,181048.0,8.2504,8.2579,8.2204,8.2279,181048.0
2015-06-05 10:50:00,10.95,10.96,10.93,10.94,167636.0,8.2204,8.2279,8.2053,8.2128,167636.0
2015-06-05 11:00:00,10.95,10.95,10.93,10.94,87584.0,8.2204,8.2204,8.2053,8.2128,87584.0
2015-06-05 11:10:00,10.94,10.95,10.93,10.94,95712.0,8.2128,8.2204,8.2053,8.2128,95712.0
2015-06-05 11:20:00,10.94,10.95,10.94,10.95,81000.0,8.2128,8.2204,8.2128,8.2204,81000.0
2015-06-05 11:30:00,10.95,10.95,10.94,10.94,144192.0,8.2204,8.2204,8.2128,8.2128,144192.0
2015-06-05 11:40:00,10.94,10.94,10.93,10.93,66192.0,8.2128,8.2128,8.2053,8.2053,66192.0
2015-06-05 11:50:00,10.93,10.95,10.93,10.95,50940.0,8.2053,8.2204,8.2053,8.2204,50940.0
2015-06-05 12:00:00,10.95,10.96,10.94,10.95,112708.0,8.2204,8.2279,8.2128,8.2204,112708.0
2015-06-05 12:10:00,10.95,10.96,10.94,10.96,151648.0,8.2204,8.2279,8.2128,8.2279,151648.0
2015-06-05 12:20:00,10.96,10.98,10.96,10.97,66816.0,8.2279,8.2429,8.2279,8.2354,66816.0
2015-06-05 12:30:00,10.97,10.97,10.96,10.97,88712.0,8.2354,8.2354,8.2279,8.2354,88712.0
2015-06-05 12:40:00,10.97,10.98,10.96,10.98,65908.0,8.2354,8.2429,8.2279,8.2429,65908.0
2015-06-05 12:50:00,10.98,10.99,10.98,10.99,75764.0,8.2429,8.2504,8.2429,8.2504,75764.0
2015-06-05 13:00:00,11.0,11.02,10.99,11.02,114400.0,8.2579,8.2729,8.2504,8.2729,114400.0
2015-06-05 13:10:00,11.02,11.03,11.01,11.03,77868.0,8.2729,8.2804,8.2654,8.2804,77868.0
2015-06-05 13:20:00,11.03,11.05,11.03,11.05,123656.0,8.2804,8.2954,8.2804,8.2954,123656.0
2015-06-05 13:30:00,11.05,11.06,11.04,11.06,112664.0,8.2954,8.3029,8.2879,8.3029,112664.0
2015-06-05 13:40:00,11.06,11.06,11.04,11.04,80576.0,8.3029,8.3029,8.2879,8.2879,80576.0
2015-06-05 13:50:00,11.04,11.05,11.03,11.03,123328.0,8.2879,8.2954,8.2804,8.2804,123328.0
2015-06-05 14:00:00,11.03,11.03,11.01,11.01,72768.0,8.2804,8.2804,8.2654,8.2654,72768.0
2015-06-05 14:10:00,11.01,11.02,11.0,11.0,87176.0,8.2654,8.2729,8.2579,8.2579,87176.0
2015-06-05 14:20:00,11.0,11.0,10.98,11.0,121996.0,8.2579,8.2579,8.2429,8.2579,121996.0
2015-06-05 14:30:00,11.0,11.04,11.0,11.03,85968.0,8.2579,8.2879,8.2579,8.2804,85968.0
2015-06-05 14:40:00,11.03,11.05,11.03,11.04,99540.0,8.2804,8.2954,8.2804,8.2879,99540.0
2015-06-05 14:50:00,11.04,11.06,11.04,11.05,86256.0,8.2879,8.3029,8.2879,8.2954,86256.0
2015-06-05 15:00:00,11.05,11.05,11.04,11.05,87420.0,8.2954,8.2954,8.2879,8.2954,87420.0
2015-06-05 15:10:00,11.05,11.05,11.03,11.04,104364.0,8.2954,8.2954,8.2804,8.2879,104364.0
2015-06-05 15:20:00,11.04,11.04,11.03,11.04,132644.0,8.2879,8.2879,8.2804,8.2879,132644.0
2015-06-05 15:30:00,11.04,11.06,11.04,11.05,357400.0,8.2879,8.3029,8.2879,8.2954,357400.0
2015-06-05 15:40:00,11.05,11.06,11.05,11.05,242508.0,8.2954,8.3029,8.2954,8.2954,242508.0
2015-06-05 15:50:00,11.05,11.05,11.03,11.04,515932.0,8.2954,8.2954,8.2804,8.2879,515932.0
2015-06-08 09:30:00,11.01,11.07,10.97,10.99,164056.0,8.3345,8.3799,8.3042,8.3194,164056.0
2015-06-08 09:40:00,10.99,10.99,10.9,10.94,199440.0,8.3194,8.3194,8.2512,8.2815,199440.0
2015-06-08 09:50:00,10.95,10.97,10.93,10.93,79644.0,8.2891,8.3042,8.274,8.274,79644.0
2015-06-08 10:00:00,10.94,10.98,10.93,10.97,69856.0,8.2815,8.3118,8.274,8.3042,69856.0
2015-06-08 10:10:00,10.98,10.98,10.94,10.94,50436.0,8.3118,8.3118,8.2815,8.2815,50436.0
2015-06-08 10:20:00,10.94,10.94,10.89,10.89,220636.0,8.2815,8.2815,8.2437,8.2437,220636.0
2015-06-08 10:30:00,10.89,10.91,10.88,10.9,183896.0,8.2437,8.2588,8.2361,8.2512,183896.0
2015-06-08 10:40:00,10.9,10.9,10.89,10.9,53648.0,8.2512,8.2512,8.2437,8.2512,53648.0
2015-06-08 10:50:00,10.9,10.9,10.88,10.89,68908.0,8.2512,8.2512,8.2361,8.2437,68908.0
2015-06-08 11:00:00,10.89,10.91,10.89,10.9,171848.0,8.2437,8.2588,8.2437,8.2512,171848.0
2015-06-08 11:10:00,10.9,10.9,10.88,10.89,87556.0,8.2512,8.2512,8.2361,8.2437,87556.0
2015-06-08 11:20:00,10.89,10.9,10.88,10.88,107480.0,8.2437,8.2512,8.2361,8.2361,107480.0
2015-06-08 11:30:00,10.88,10.89,10.88,10.88,55164.0,8.2361,8.2437,8.2361,8.2361,55164.0
2015-06-08 11:40:00,10.88,10.88,10.88,10.88,42220.0,8.2361,8.2361,8.2361,8.2361,42220.0
2015-06-08 11:50:00,10.88,10.88,10.86,10.88,128560.0,8.2361,8.2361,8.221,8.2361,128560.0
2015-06-08 12:00:00,10.88,10.88,10.87,10.87,38872.0,8.2361,8.2361,8.2285,8.2285,38872.0
2015-06-08 12:10:00,10.87,10.87,10.85,10.85,91412.0,8.2285,8.2285,8.2134,8.2134,91412.0
2015-06-08 12:20:00,10.85,10.86,10.85,10.85,63132.0,8.2134,8.221,8.2134,8.2134,63132.0
2015-06-08 12:30:00,10.85,10.85,10.83,10.84,74428.0,8.2134,8.2134,8.1983,8.2058,74428.0
2015-06-08 12:40:00,10.84,10.85,10.83,10.84,52852.0,8.2058,8.2134,8.1983,8.2058,52852.0
2015-06-08 12:50:00,10.84,10.84,10.83,10.83,73016.0,8.2058,8.2058,8.1983,8.1983,73016.0
2015-06-08 13:00:00,10.83,10.83,10.82,10.83,71680.0,8.1983,8.1983,8.1907,8.1983,71680.0
2015-06-08 13:10:00,10.83,10.84,10.82,10.83,110516.0,8.1983,8.2058,8.1907,8.1983,110516.0
2015-06-08 13:20:00,10.83,10.84,10.8,10.81,141144.0,8.1983,8.2058,8.1755,8.1831,141144.0
2015-06-08 13:30:00,10.81,10.81,10.79,10.81,83752.0,8.1831,8.1831,8.168,8.1831,83752.0
2015-06-08 13:40:00,10.81,10.82,10.81,10.82,62612.0,8.1831,8.1907,8.1831,8.1907,62612.0
2015-06-08 13:50:00,10.82,10.82,10.78,10.78,180092.0,8.1907,8.1907,8.1604,8.1604,180092.0
2015-06-08 14:00:00,10.78,10.78,10.76,10.76,193036.0,8.1604,8.1604,8.1453,8.1453,193036.0
2015-06-08 14:10:00,10.76,10.78,10.76,10.77,196528.0,8.1453,8.1604,8.1453,8.1528,196528.0
2015-06-08 14:20:00,10.77,10.8,10.76,10.79,172040.0,8.1528,8.1755,8.1453,8.168,172040.0
2015-06-08 14:30:00,10.8,10.81,10.79,10.8,106968.0,8.1755,8.1831,8.168,8.1755,106968.0
2015-06-08 14:40:00,10.81,10.81,10.78,10.81,147180.0,8.1831,8.1831,8.1604,8.1831,147180.0
2015-06-08 14:50:00,10.81,10.81,10.78,10.79,136476.0,8.1831,8.1831,8.1604,8.168,136476.0
2015-06-08 15:00:00,10.79,10.81,10.78,10.8,84960.0,8.168,8.1831,8.1604,8.1755,84960.0
2015-06-08 15:10:00,10.8,10.8,10.79,10.8,116520.0,8.1755,8.1755,8.168,8.1755,116520.0
2015-06-08 15:20:00,10.8,10.8,10.79,10.79,96172.0,8.1755,8.1755,8.168,8.168,96172.0
2015-06-08 15:30:00,10.79,10.79,10.78,10.78,134848.0,8.168,8.168,8.1604,8.1604,134848.0
2015-06-08 15:40:00,10.78,10.78,10.77,10.77,137988.0,8.1604,8.1604,8.1528,8.1528,137988.0
2015-06-08 15:50:00,10.77,10.77,10.76,10.77,418860.0,8.1528,8.1528,8.1453,8.1528,418860.0
2015-06-09 09:30:00,10.78,10.83,10.74,10.76,210584.0,8.1604,8.1983,8.1301,8.1453,210584.0
2015-06-09 09:40:00,10.76,10.8,10.75,10.78,546948.0,8.1453,8.1755,8.1377,8.1604,546948.0
2015-06-09 09:50:00,10.78,10.82,10.78,10.79,137344.0,8.1604,8.1907,8.1604,8.168,137344.0
2015-06-09 10:00:00,10.79,10.81,10.78,10.78,89708.0,8.168,8.1831,8.1604,8.1604,89708.0
2015-06-09 10:10:00,10.78,10.8,10.78,10.8,90148.0,8.1604,8.1755,8.1604,8.1755,90148.0
2015-06-09 10:20:00,10.8,10.81,10.79,10.8,71500.0,8.1755,8.1831,8.168,8.1755,71500.0
2015-06-09 10:30:00,10.8,10.82,10.78,10.82,86552.0,8.1755,8.1907,8.1604,8.1907,86552.0
2015-06-09 10:40:00,10.82,10.86,10.82,10.85,119640.0,8.1907,8.221,8.1907,8.2134,119640.0
2015-06-09 10:50:00,10.85,10.85,10.83,10.83,95716.0,8.2134,8.2134,8.1983,8.1983,95716.0
2015-06-09 11:00:00,10.83,10.84,10.82,10.83,72244.0,8.1983,8.2058,8.1907,8.1983,72244.0
2015-06-09 11:10:00,10.83,10.84,10.79,10.81,100616.0,8.1983,8.2058,8.168,8.1831,100616.0
2015-06-09 11:20:00,10.81,10.81,10.8,10.81,63860.0,8.1831,8.1831,8.1755,8.1831,63860.0
2015-06-09 11:30:00,10.81,10.84,10.8,10.81,122040.0,8.1831,8.2058,8.1755,8.1831,122040.0
2015-06-09 11:40:00,10.81,10.81,10.8,10.8,67872.0,8.1831,8.1831,8.1755,8.1755,67872.0
2015-06-09 11:50:00,10.79,10.8,10.78,10.8,70568.0,8.168,8.1755,8.1604,8.1755,70568.0
2015-06-09 12:00:00,10.8,10.81,10.8,10.8,52128.0,8.1755,8.1831,8.1755,8.1755,52128.0
2015-06-09 12:10:00,10.8,10.81,10.79,10.8,40192.0,8.1755,8.1831,8.168,8.1755,40192.0
2015-06-09 12:20:00,10.8,10.82,10.8,10.82,40404.0,8.1755,8.1907,8.1755,8.1907,40404.0
2015-06-09 12:30:00,10.83,10.83,10.81,10.83,55760.0,8.1983,8.1983,8.1831,8.1983,55760.0
2015-06-09 12:40:00,10.82,10.83,10.82,10.83,28800.0,8.1907,8.1983,8.1907,8.1983,28800.0
2015-06-09 12:50:00,10.83,10.83,10.82,10.83,79504.0,8.1983,8.1983,8.1907,8.1983,79504.0
2015-06-09 13:00:00,10.83,10.83,10.82,10.82,68528.0,8.1983,8.1983,8.1907,8.1907,68528.0
2015-06-09 13:10:00,10.82,10.83,10.81,10.81,66132.0,8.1907,8.1983,8.1831,8.1831,66132.0
2015-06-09 13:20:00,10.82,10.83,10.81,10.83,50120.0,8.1907,8.1983,8.1831,8.1983,50120.0
2015-06-09 13:30:00,10.83,10.83,10.81,10.81,102688.0,8.1983,8.1983,8.1831,8.1831,102688.0
2015-06-09 13:40:00,10.81,10.81,10.8,10.81,57524.0,8.1831,8.1831,8.1755,8.1831,57524.0
2015-06-09 13:50:00,10.81,10.81,10.8,10.81,65988.0,8.1831,8.1831,8.1755,8.1831,65988.0
2015-06-09 14:00:00,10.81,10.81,10.8,10.81,116700.0,8.1831,8.1831,8.1755,8.1831,116700.0
2015-06-09 14:10:00,10.81,10.81,10.8,10.8,57996.0,8.1831,8.1831,8.1755,8.1755,57996.0
2015-06-09 14:20:00,10.8,10.8,10.79,10.8,80920.0,8.1755,8.1755,8.168,8.1755,80920.0
2015-06-09 14:30:00,10.8,10.8,10.79,10.8,99224.0,8.1755,8.1755,8.168,8.1755,99224.0
2015-06-09 14:40:00,10.79,10.8,10.78,10.78,79032.0,8.168,8.1755,8.1604,8.1604,79032.0
2015-06-09 14:50:00,10.78,10.78,10.74,10.75,105104.0,8.1604,8.1604,8.1301,8.1377,105104.0
2015-06-09 15:00:00,10.75,10.75,10.74,10.74,91048.0,8.1377,8.1377,8.1301,8.1301,91048.0
2015-06-09 15:10:00,10.74,10.75,10.74,10.75,92704.0,8.1301,8.1377,8.1301,8.1377,92704.0
2015-06-09 15:20:00,10.75,10.75,10.74,10.75,145360.0,8.1377,8.1377,8.1301,8.1377,145360.0
2015-06-09 15:30:00,10.75,10.75,10.74,10.75,155052.0,8.1377,8.1377,8.1301,8.1377,155052.0
2015-06-09 15:40:00,10.75,10.75,10.74,10.74,249392.0,8.1377,8.1377,8.1301,8.1301,249392.0
2015-06-09 15:50:00,10.74,10.75,10.72,10.72,671688.0,8.1301,8.1377,8.115,8.115,671688.0
2015-06-10 09:30:00,10.79,10.84,10.77,10.78,134212.0,8.168,8.2058,8.1528,8.1604,134212.0
2015-06-10 09:40:00,10.77,10.81,10.77,10.78,126636.0,8.1528,8.1831,8.1528,8.1604,126636.0
2015-06-10 09:50:00,10.79,10.8,10.74,10.75,186812.0,8.168,8.1755,8.1301,8.1377,186812.0
2015-06-10 10:00:00,10.75,10.78,10.75,10.78,122624.0,8.1377,8.1604,8.1377,8.1604,122624.0
2015-06-10 10:10:00,10.78,10.8,10.77,10.8,86616.0,8.1604,8.1755,8.1528,8.1755,86616.0
2015-06-10 10:20:00,10.79,10.83,10.79,10.83,377792.0,8.168,8.1983,8.168,8.1983,377792.0
2015-06-10 10:30:00,10.82,10.87,10.82,10.84,227212.0,8.1907,8.2285,8.1907,8.2058,227212.0
2015-06-10 10:40:00,10.84,10.85,10.84,10.85,76648.0,8.2058,8.2134,8.2058,8.2134,76648.0
2015-06-10 10:50:00,10.85,10.86,10.85,10.85,101404.0,8.2134,8.221,8.2134,8.2134,101404.0
2015-06-10 11:00:00,10.85,10.86,10.79,10.79,109936.0,8.2134,8.221,8.168,8.168,109936.0
2015-06-10 11:10:00,10.79,10.84,10.79,10.84,103580.0,8.168,8.2058,8.168,8.2058,103580.0
2015-06-10 11:20:00,10.84,10.85,10.82,10.85,103600.0,8.2058,8.2134,8.1907,8.2134,103600.0
2015-06-10 11:30:00,10.84,10.85,10.81,10.82,97660.0,8.2058,8.2134,8.1831,8.1907,97660.0
2015-06-10 11:40:00,10.82,10.83,10.82,10.83,56716.0,8.1907,8.1983,8.1907,8.1983,56716.0
2015-06-10 11:50:00,10.83,10.84,10.83,10.84,59124.0,8.1983,8.2058,8.1983,8.2058,59124.0
2015-06-10 12:00:00,10.84,10.84,10.83,10.84,79396.0,8.2058,8.2058,8.1983,8.2058,79396.0
2015-06-10 12:10:00,10.84,10.85,10.83,10.83,113204.0,8.2058,8.2134,8.1983,8.1983,113204.0
2015-06-10 12:20:00,10.83,10.83,10.81,10.82,101976.0,8.1983,8.1983,8.1831,8.1907,101976.0
2015-06-10 12:30:00,10.82,10.82,10.8,10.8,64588.0,8.1907,8.1907,8.1755,8.1755,64588.0
2015-06-10 12:40:00,10.8,10.81,10.79,10.8,86520.0,8.1755,8.1831,8.168,8.1755,86520.0
2015-06-10 12:50:00,10.8,10.81,10.8,10.8,77688.0,8.1755,8.1831,8.1755,8.1755,77688.0
2015-06-10 13:00:00,10.8,10.8,10.79,10.79,83120.0,8.1755,8.1755,8.168,8.168,83120.0
2015-06-10 13:10:00,10.79,10.8,10.78,10.78,58648.0,8.168,8.1755,8.1604,8.1604,58648.0
2015-06-10 13:20:00,10.77,10.79,10.76,10.76,67400.0,8.1528,8.168,8.1453,8.1453,67400.0
2015-06-10 13:30:00,10.76,10.77,10.76,10.76,66264.0,8.1453,8.1528,8.1453,8.1453,66264.0
2015-06-10 13:40:00,10.76,10.76,10.73,10.73,114660.0,8.1453,8.1453,8.1226,8.1226,114660.0
2015-06-10 13:50:00,10.73,10.76,10.73,10.76,33364.0,8.1226,8.1453,8.1226,8.1453,33364.0
2015-06-10 14:00:00,10.76,10.78,10.76,10.76,104224.0,8.1453,8.1604,8.1453,8.1453,104224.0
2015-06-10 14:10:00,10.76,10.76,10.71,10.71,187416.0,8.1453,8.1453,8.1074,8.1074,187416.0
2015-06-10 14:20:00,10.72,10.75,10.72,10.75,103016.0,8.115,8.1377,8.115,8.1377,103016.0
2015-06-10 14:30:00,10.75,10.75,10.72,10.73,210604.0,8.1377,8.1377,8.115,8.1226,210604.0
2015-06-10 14:40:00,10.73,10.73,10.71,10.72,92528.0,8.1226,8.1226,8.1074,8.115,92528.0
2015-06-10 14:50:00,10.72,10.72,10.69,10.7,226572.0,8.115,8.115,8.0923,8.0998,226572.0
2015-06-10 15:00:00,10.7,10.72,10.7,10.7,197280.0,8.0998,8.115,8.0998,8.0998,197280.0
2015-06-10 15:10:00,10.7,10.7,10.69,10.69,152548.0,8.0998,8.0998,8.0923,8.0923,152548.0
2015-06-10 15:20:00,10.69,10.7,10.68,10.68,375232.0,8.0923,8.0998,8.0847,8.0847,375232.0
2015-06-10 15:30:00,10.68,10.69,10.68,10.69,247320.0,8.0847,8.0923,8.0847,8.0923,247320.0
2015-06-10 15:40:00,10.69,10.73,10.69,10.73,380856.0,8.0923,8.1226,8.0923,8.1226,380856.0
2015-06-10 15:50:00,10.73,10.74,10.71,10.71,1042324.0,8.1226,8.1301,8.1074,8.1074,1042324.0
2015-06-11 09:30:00,10.8,10.84,10.74,10.82,796896.0,8.1755,8.2058,8.1301,8.1907,796896.0
2015-06-11 09:40:00,10.83,10.9,10.82,10.88,184876.0,8.1983,8.2512,8.1907,8.2361,184876.0
2015-06-11 09:50:00,10.88,10.93,10.88,10.93,143220.0,8.2361,8.274,8.2361,8.274,143220.0
2015-06-11 10:00:00,10.93,10.93,10.89,10.92,186312.0,8.274,8.274,8.2437,8.2664,186312.0
2015-06-11 10:10:00,10.92,10.92,10.85,10.9,187304.0,8.2664,8.2664,8.2134,8.2512,187304.0
2015-06-11 10:20:00,10.89,10.91,10.86,10.88,181544.0,8.2437,8.2588,8.221,8.2361,181544.0
2015-06-11 10:30:00,10.87,10.87,10.83,10.84,137328.0,8.2285,8.2285,8.1983,8.2058,137328.0
2015-06-11 10:40:00,10.84,10.88,10.84,10.86,160204.0,8.2058,8.2361,8.2058,8.221,160204.0
2015-06-11 10:50:00,10.85,10.86,10.83,10.83,116052.0,8.2134,8.221,8.1983,8.1983,116052.0
2015-06-11 11:00:00,10.83,10.84,10.82,10.83,140732.0,8.1983,8.2058,8.1907,8.1983,140732.0
2015-06-11 11:10:00,10.83,10.83,10.79,10.8,100344.0,8.1983,8.1983,8.168,8.1755,100344.0
2015-06-11 11:20:00,10.8,10.8,10.78,10.8,146376.0,8.1755,8.1755,8.1604,8.1755,146376.0
2015-06-11 11:30:00,10.8,10.8,10.75,10.76,204224.0,8.1755,8.1755,8.1377,8.1453,204224.0
2015-06-11 11:40:00,10.75,10.76,10.73,10.76,126420.0,8.1377,8.1453,8.1226,8.1453,126420.0
2015-06-11 11:50:00,10.76,10.76,10.75,10.76,88644.0,8.1453,8.1453,8.1377,8.1453,88644.0
2015-06-11 12:00:00,10.76,10.76,10.75,10.76,70676.0,8.1453,8.1453,8.1377,8.1453,70676.0
2015-06-11 12:10:00,10.76,10.77,10.75,10.76,62300.0,8.1453,8.1528,8.1377,8.1453,62300.0
2015-06-11 12:20:00,10.76,10.77,10.75,10.75,87444.0,8.1453,8.1528,8.1377,8.1377,87444.0
2015-06-11 12:30:00,10.75,10.75,10.75,10.75,45840.0,8.1377,8.1377,8.1377,8.1377,45840.0
2015-06-11 12:40:00,10.75,10.76,10.75,10.75,63496.0,8.1377,8.1453,8.1377,8.1377,63496.0
2015-06-11 12:50:00,10.75,10.75,10.75,10.75,41440.0,8.1377,8.1377,8.1377,8.1377,41440.0
2015-06-11 13:00:00,10.75,10.75,10.75,10.75,38868.0,8.1377,8.1377,8.1377,8.1377,38868.0
2015-06-11 13:10:00,10.75,10.75,10.73,10.75,63048.0,8.1377,8.1377,8.1226,8.1377,63048.0
2015-06-11 13:20:00,10.75,10.75,10.74,10.75,64376.0,8.1377,8.1377,8.1301,8.1377,64376.0
2015-06-11 13:30:00,10.75,10.76,10.75,10.75,86556.0,8.1377,8.1453,8.1377,8.1377,86556.0
2015-06-11 13:40:00,10.75,10.75,10.73,10.73,101720.0,8.1377,8.1377,8.1226,8.1226,101720.0
2015-06-11 13:50:00,10.73,10.73,10.71,10.72,174616.0,8.1226,8.1226,8.1074,8.115,174616.0
2015-06-11 14:00:00,10.72,10.73,10.7,10.71,86020.0,8.115,8.1226,8.0998,8.1074,86020.0
2015-06-11 14:10:00,10.71,10.72,10.69,10.71,143152.0,8.1074,8.115,8.0923,8.1074,143152.0
2015-06-11 14:20:00,10.72,10.75,10.71,10.74,132412.0,8.115,8.1377,8.1074,8.1301,132412.0
2015-06-11 14:30:00,10.74,10.75,10.72,10.75,77932.0,8.1301,8.1377,8.115,8.1377,77932.0
2015-06-11 14:40:00,10.75,10.78,10.74,10.77,97528.0,8.1377,8.1604,8.1301,8.1528,97528.0
2015-06-11 14:50:00,10.77,10.81,10.77,10.78,148500.0,8.1528,8.1831,8.1528,8.1604,148500.0
2015-06-11 15:00:00,10.78,10.78,10.77,10.78,107752.0,8.1604,8.1604,8.1528,8.1604,107752.0
2015-06-11 15:10:00,10.78,10.79,10.78,10.79,166200.0,8.1604,8.168,8.1604,8.168,166200.0
2015-06-11 15:20:00,10.79,10.79,10.78,10.78,121060.0,8.168,8.168,8.1604,8.1604,121060.0
2015-06-11 15:30:00,10.79,10.79,10.77,10.78,200312.0,8.168,8.168,8.1528,8.1604,200312.0
2015-06-11 15:40:00,10.78,10.79,10.76,10.77,202516.0,8.1604,8.168,8.1453,8.1528,202516.0
2015-06-11 15:50:00,10.77,10.77,10.75,10.75,501788.0,8.1528,8.1528,8.1377,8.1377,501788.0
2015-06-12 09:30:00,10.73,10.75,10.67,10.68,197268.0,8.1226,8.1377,8.0771,8.0847,197268.0
2015-06-12 09:40:00,10.68,10.69,10.68,10.68,96988.0,8.0847,8.0923,8.0847,8.0847,96988.0
2015-06-12 09:50:00,10.69,10.72,10.68,10.72,164440.0,8.0923,8.115,8.0847,8.115,164440.0
2015-06-12 10:00:00,10.72,10.8,10.72,10.79,243240.0,8.115,8.1755,8.115,8.168,243240.0
2015-06-12 10:10:00,10.79,10.81,10.74,10.79,125360.0,8.168,8.1831,8.1301,8.168,125360.0
2015-06-12 10:20:00,10.79,10.8,10.76,10.76,102368.0,8.168,8.1755,8.1453,8.1453,102368.0
2015-06-12 10:30:00,10.77,10.77,10.72,10.72,116496.0,8.1528,8.1528,8.115,8.115,116496.0
2015-06-12 10:40:00,10.73,10.76,10.73,10.74,73572.0,8.1226,8.1453,8.1226,8.1301,73572.0
2015-06-12 10:50:00,10.74,10.76,10.74,10.75,42176.0,8.1301,8.1453,8.1301,8.1377,42176.0
2015-06-12 11:00:00,10.75,10.75,10.71,10.74,111288.0,8.1377,8.1377,8.1074,8.1301,111288.0
2015-06-12 11:10:00,10.75,10.76,10.74,10.75,204160.0,8.1377,8.1453,8.1301,8.1377,204160.0
2015-06-12 11:20:00,10.75,10.77,10.74,10.76,90740.0,8.1377,8.1528,8.1301,8.1453,90740.0
2015-06-12 11:30:00,10.75,10.81,10.75,10.81,85124.0,8.1377,8.1831,8.1377,8.1831,85124.0
2015-06-12 11:40:00,10.81,10.82,10.78,10.78,123796.0,8.1831,8.1907,8.1604,8.1604,123796.0
2015-06-12 11:50:00,10.79,10.81,10.77,10.78,76188.0,8.168,8.1831,8.1528,8.1604,76188.0
2015-06-12 12:00:00,10.78,10.78,10.77,10.77,60652.0,8.1604,8.1604,8.1528,8.1528,60652.0
2015-06-12 12:10:00,10.77,10.78,10.76,10.77,53552.0,8.1528,8.1604,8.1453,8.1528,53552.0
2015-06-12 12:20:00,10.77,10.78,10.77,10.77,41200.0,8.1528,8.1604,8.1528,8.1528,41200.0
2015-06-12 12:30:00,10.77,10.78,10.76,10.77,93848.0,8.1528,8.1604,8.1453,8.1528,93848.0
2015-06-12 12:40:00,10.77,10.78,10.76,10.78,53104.0,8.1528,8.1604,8.1453,8.1604,53104.0
2015-06-12 12:50:00,10.78,10.78,10.77,10.77,55468.0,8.1604,8.1604,8.1528,8.1528,55468.0
2015-06-12 13:00:00,10.77,10.78,10.76,10.76,68656.0,8.1528,8.1604,8.1453,8.1453,68656.0
2015-06-12 13:10:00,10.76,10.78,10.75,10.78,45356.0,8.1453,8.1604,8.1377,8.1604,45356.0
2015-06-12 13:20:00,10.78,10.8,10.78,10.8,26328.0,8.1604,8.1755,8.1604,8.1755,26328.0
2015-06-12 13:30:00,10.8,10.81,10.79,10.8,78092.0,8.1755,8.1831,8.168,8.1755,78092.0
2015-06-12 13:40:00,10.8,10.8,10.78,10.8,55548.0,8.1755,8.1755,8.1604,8.1755,55548.0
2015-06-12 13:50:00,10.8,10.81,10.79,10.79,64852.0,8.1755,8.1831,8.168,8.168,64852.0
2015-06-12 14:00:00,10.8,10.8,10.76,10.79,154652.0,8.1755,8.1755,8.1453,8.168,154652.0
2015-06-12 14:10:00,10.8,10.8,10.78,10.79,88768.0,8.1755,8.1755,8.1604,8.168,88768.0
2015-06-12 14:20:00,10.79,10.8,10.78,10.78,85548.0,8.168,8.1755,8.1604,8.1604,85548.0
2015-06-12 14:30:00,10.79,10.8,10.78,10.79,66464.0,8.168,8.1755,8.1604,8.168,66464.0
2015-06-12 14:40:00,10.79,10.81,10.79,10.8,53332.0,8.168,8.1831,8.168,8.1755,53332.0
2015-06-12 14:50:00,10.8,10.81,10.77,10.78,118252.0,8.1755,8.1831,8.1528,8.1604,118252.0
2015-06-12 15:00:00,10.78,10.8,10.78,10.79,85896.0,8.1604,8.1755,8.1604,8.168,85896.0
2015-06-12 15:10:00,10.79,10.8,10.77,10.78,109012.0,8.168,8.1755,8.1528,8.1604,109012.0
2015-06-12 15:20:00,10.78,10.79,10.78,10.78,144780.0,8.1604,8.168,8.1604,8.1604,144780.0
2015-06-12 15:30:00,10.78,10.79,10.75,10.76,218260.0,8.1604,8.168,8.1377,8.1453,218260.0
2015-06-12 15:40:00,10.76,10.76,10.75,10.75,263692.0,8.1453,8.1453,8.1377,8.1377,263692.0
2015-06-12 15:50:00,10.75,10.75,10.74,10.74,682500.0,8.1377,8.1377,8.1301,8.1301,682500.0
2015-06-15 09:30:00,10.72,10.72,10.68,10.69,184028.0,8.115,8.115,8.0847,8.0923,184028.0
2015-06-15 09:40:00,10.69,10.74,10.68,10.73,122376.0,8.0923,8.1301,8.0847,8.1226,122376.0
2015-06-15 09:50:00,10.73,10.79,10.72,10.76,100796.0,8.1226,8.168,8.115,8.1453,100796.0
2015-06-15 10:00:00,10.76,10.77,10.7,10.71,90524.0,8.1453,8.1528,8.0998,8.1074,90524.0
2015-06-15 10:10:00,10.71,10.74,10.71,10.73,38316.0,8.1074,8.1301,8.1074,8.1226,38316.0
2015-06-15 10:20:00,10.73,10.76,10.73,10.76,61876.0,8.1226,8.1453,8.1226,8.1453,61876.0
2015-06-15 10:30:00,10.75,10.75,10.72,10.72,75284.0,8.1377,8.1377,8.115,8.115,75284.0
2015-06-15 10:40:00,10.72,10.73,10.7,10.71,41112.0,8.115,8.1226,8.0998,8.1074,41112.0
2015-06-15 10:50:00,10.71,10.73,10.71,10.72,72152.0,8.1074,8.1226,8.1074,8.115,72152.0
2015-06-15 11:00:00,10.72,10.74,10.72,10.72,72324.0,8.115,8.1301,8.115,8.115,72324.0
2015-06-15 11:10:00,10.73,10.75,10.73,10.74,75104.0,8.1226,8.1377,8.1226,8.1301,75104.0
2015-06-15 11:20:00,10.74,10.74,10.71,10.72,65404.0,8.1301,8.1301,8.1074,8.115,65404.0
2015-06-15 11:30:00,10.72,10.74,10.7,10.74,85956.0,8.115,8.1301,8.0998,8.1301,85956.0
2015-06-15 11:40:00,10.74,10.78,10.74,10.76,142768.0,8.1301,8.1604,8.1301,8.1453,142768.0
2015-06-15 11:50:00,10.76,10.77,10.76,10.76,85376.0,8.1453,8.1528,8.1453,8.1453,85376.0
2015-06-15 12:00:00,10.76,10.76,10.75,10.76,84664.0,8.1453,8.1453,8.1377,8.1453,84664.0
2015-06-15 12:10:00,10.76,10.76,10.73,10.76,185544.0,8.1453,8.1453,8.1226,8.1453,185544.0
2015-06-15 12:20:00,10.76,10.76,10.74,10.75,98060.0,8.1453,8.1453,8.1301,8.1377,98060.0
2015-06-15 12:30:00,10.75,10.77,10.75,10.77,111104.0,8.1377,8.1528,8.1377,8.1528,111104.0
2015-06-15 12:40:00,10.77,10.82,10.77,10.8,137384.0,8.1528,8.1907,8.1528,8.1755,137384.0
2015-06-15 12:50:00,10.8,10.8,10.77,10.79,102372.0,8.1755,8.1755,8.1528,8.168,102372.0
2015-06-15 13:00:00,10.79,10.79,10.73,10.74,227564.0,8.168,8.168,8.1226,8.1301,227564.0
2015-06-15 13:10:00,10.75,10.75,10.67,10.7,528340.0,8.1377,8.1377,8.0771,8.0998,528340.0
2015-06-15 13:20:00,10.7,10.7,10.68,10.69,132880.0,8.0998,8.0998,8.0847,8.0923,132880.0
2015-06-15 13:30:00,10.69,10.7,10.69,10.69,68196.0,8.0923,8.0998,8.0923,8.0923,68196.0
2015-06-15 13:40:00,10.69,10.69,10.64,10.65,286892.0,8.0923,8.0923,8.0544,8.062,286892.0
2015-06-15 13:50:00,10.65,10.66,10.62,10.64,260884.0,8.062,8.0696,8.0393,8.0544,260884.0
2015-06-15 14:00:00,10.64,10.65,10.63,10.63,89912.0,8.0544,8.062,8.0469,8.0469,89912.0
2015-06-15 14:10:00,10.63,10.63,10.62,10.63,66540.0,8.0469,8.0469,8.0393,8.0469,66540.0
2015-06-15 14:20:00,10.63,10.64,10.62,10.63,72008.0,8.0469,8.0544,8.0393,8.0469,72008.0
2015-06-15 14:30:00,10.63,10.63,10.62,10.63,66232.0,8.0469,8.0469,8.0393,8.0469,66232.0
2015-06-15 14:40:00,10.63,10.63,10.62,10.62,49456.0,8.0469,8.0469,8.0393,8.0393,49456.0
2015-06-15 14:50:00,10.62,10.63,10.58,10.6,101580.0,8.0393,8.0469,8.009,8.0241,101580.0
2015-06-15 15:00:00,10.6,10.62,10.58,10.62,260640.0,8.0241,8.0393,8.009,8.0393,260640.0
2015-06-15 15:10:00,10.63,10.63,10.62,10.63,511684.0,8.0469,8.0469,8.0393,8.0469,511684.0
2015-06-15 15:20:00,10.63,10.68,10.62,10.67,371332.0,8.0469,8.0847,8.0393,8.0771,371332.0
2015-06-15 15:30:00,10.67,10.68,10.62,10.63,359676.0,8.0771,8.0847,8.0393,8.0469,359676.0
2015-06-15 15:40:00,10.64,10.64,10.61,10.61,282724.0,8.0544,8.0544,8.0317,8.0317,282724.0
2015-06-15 15:50:00,10.61,10.64,10.6,10.63,859372.0,8.0317,8.0544,8.0241,8.0469,859372.0
2015-06-16 09:30:00,10.61,10.63,10.57,10.61,217796.0,8.0317,8.0469,8.0014,8.0317,217796.0
2015-06-16 09:40:00,10.62,10.62,10.58,10.58,116492.0,8.0393,8.0393,8.009,8.009,116492.0
2015-06-16 09:50:00,10.58,10.59,10.49,10.54,245252.0,8.009,8.0166,7.9409,7.9787,245252.0
2015-06-16 10:00:00,10.54,10.61,10.54,10.57,148704.0,7.9787,8.0317,7.9787,8.0014,148704.0
2015-06-16 10:10:00,10.58,10.58,10.52,10.56,166256.0,8.009,8.009,7.9636,7.9939,166256.0
2015-06-16 10:20:00,10.56,10.61,10.54,10.6,313284.0,7.9939,8.0317,7.9787,8.0241,313284.0
2015-06-16 10:30:00,10.6,10.63,10.58,10.58,81100.0,8.0241,8.0469,8.009,8.009,81100.0
2015-06-16 10:40:00,10.59,10.62,10.56,10.57,193980.0,8.0166,8.0393,7.9939,8.0014,193980.0
2015-06-16 10:50:00,10.57,10.59,10.56,10.56,49524.0,8.0014,8.0166,7.9939,7.9939,49524.0
2015-06-16 11:00:00,10.57,10.58,10.54,10.58,75020.0,8.0014,8.009,7.9787,8.009,75020.0
2015-06-16 11:10:00,10.57,10.58,10.55,10.56,88840.0,8.0014,8.009,7.9863,7.9939,88840.0
2015-06-16 11:20:00,10.56,10.59,10.56,10.58,74412.0,7.9939,8.0166,7.9939,8.009,74412.0
2015-06-16 11:30:00,10.58,10.59,10.55,10.56,202876.0,8.009,8.0166,7.9863,7.9939,202876.0
2015-06-16 11:40:00,10.55,10.57,10.55,10.56,147216.0,7.9863,8.0014,7.9863,7.9939,147216.0
2015-06-16 11:50:00,10.56,10.58,10.56,10.58,75632.0,7.9939,8.009,7.9939,8.009,75632.0
2015-06-16 12:00:00,10.58,10.58,10.57,10.58,45668.0,8.009,8.009,8.0014,8.009,45668.0
2015-06-16 12:10:00,10.58,10.59,10.56,10.58,65996.0,8.009,8.0166,7.9939,8.009,65996.0
2015-06-16 12:20:00,10.58,10.6,10.58,10.58,61208.0,8.009,8.0241,8.009,8.009,61208.0
2015-06-16 12:30:00,10.58,10.58,10.57,10.57,74304.0,8.009,8.009,8.0014,8.0014,74304.0
2015-06-16 12:40:00,10.58,10.58,10.55,10.56,63620.0,8.009,8.009,7.9863,7.9939,63620.0
2015-06-16 12:50:00,10.56,10.56,10.54,10.55,53952.0,7.9939,7.9939,7.9787,7.9863,53952.0
2015-06-16 13:00:00,10.55,10.58,10.55,10.57,73240.0,7.9863,8.009,7.9863,8.0014,73240.0
2015-06-16 13:10:00,10.57,10.58,10.57,10.58,79244.0,8.0014,8.009,8.0014,8.009,79244.0
2015-06-16 13:20:00,10.58,10.59,10.58,10.58,56460.0,8.009,8.0166,8.009,8.009,56460.0
2015-06-16 13:30:00,10.58,10.59,10.57,10.59,38900.0,8.009,8.0166,8.0014,8.0166,38900.0
2015-06-16 13:40:00,10.59,10.59,10.58,10.59,80280.0,8.0166,8.0166,8.009,8.0166,80280.0
2015-06-16 13:50:00,10.59,10.59,10.57,10.57,80836.0,8.0166,8.0166,8.0014,8.0014,80836.0
2015-06-16 14:00:00,10.57,10.58,10.57,10.58,68172.0,8.0014,8.009,8.0014,8.009,68172.0
2015-06-16 14:10:00,10.58,10.59,10.58,10.59,66800.0,8.009,8.0166,8.009,8.0166,66800.0
2015-06-16 14:20:00,10.59,10.6,10.59,10.6,63776.0,8.0166,8.0241,8.0166,8.0241,63776.0
2015-06-16 14:30:00,10.6,10.63,10.59,10.63,75916.0,8.0241,8.0469,8.0166,8.0469,75916.0
2015-06-16 14:40:00,10.63,10.63,10.62,10.63,84940.0,8.0469,8.0469,8.0393,8.0469,84940.0
2015-06-16 14:50:00,10.63,10.66,10.63,10.66,114720.0,8.0469,8.0696,8.0469,8.0696,114720.0
2015-06-16 15:00:00,10.66,10.66,10.64,10.64,119056.0,8.0696,8.0696,8.0544,8.0544,119056.0
2015-06-16 15:10:00,10.64,10.64,10.62,10.62,142376.0,8.0544,8.0544,8.0393,8.0393,142376.0
2015-06-16 15:20:00,10.62,10.63,10.62,10.63,142836.0,8.0393,8.0469,8.0393,8.0469,142836.0
2015-06-16 15:30:00,10.63,10.65,10.63,10.63,151448.0,8.0469,8.062,8.0469,8.0469,151448.0
2015-06-16 15:40:00,10.63,10.65,10.63,10.63,223380.0,8.0469,8.062,8.0469,8.0469,223380.0
2015-06-16 15:50:00,10.64,10.64,10.62,10.63,491752.0,8.0544,8.0544,8.0393,8.0469,491752.0
2015-06-17 09:30:00,10.63,10.67,10.61,10.65,221864.0,8.0469,8.0771,8.0317,8.062,221864.0
2015-06-17 09:40:00,10.65,10.66,10.62,10.62,66020.0,8.062,8.0696,8.0393,8.0393,66020.0
2015-06-17 09:50:00,10.63,10.63,10.55,10.57,163032.0,8.0469,8.0469,7.9863,8.0014,163032.0
2015-06-17 10:00:00,10.57,10.63,10.57,10.61,122800.0,8.0014,8.0469,8.0014,8.0317,122800.0
2015-06-17 10:10:00,10.61,10.64,10.61,10.63,94800.0,8.0317,8.0544,8.0317,8.0469,94800.0
2015-06-17 10:20:00,10.63,10.63,10.61,10.62,86464.0,8.0469,8.0469,8.0317,8.0393,86464.0
2015-06-17 10:30:00,10.62,10.63,10.57,10.59,288680.0,8.0393,8.0469,8.0014,8.0166,288680.0
2015-06-17 10:40:00,10.59,10.6,10.56,10.56,157044.0,8.0166,8.0241,7.9939,7.9939,157044.0
2015-06-17 10:50:00,10.56,10.59,10.56,10.59,69760.0,7.9939,8.0166,7.9939,8.0166,69760.0
2015-06-17 11:00:00,10.59,10.6,10.59,10.6,130772.0,8.0166,8.0241,8.0166,8.0241,130772.0
2015-06-17 11:10:00,10.6,10.63,10.59,10.6,297316.0,8.0241,8.0469,8.0166,8.0241,297316.0
2015-06-17 11:20:00,10.6,10.63,10.6,10.6,73568.0,8.0241,8.0469,8.0241,8.0241,73568.0
2015-06-17 11:30:00,10.61,10.63,10.61,10.62,31692.0,8.0317,8.0469,8.0317,8.0393,31692.0
2015-06-17 11:40:00,10.62,10.63,10.61,10.62,44760.0,8.0393,8.0469,8.0317,8.0393,44760.0
2015-06-17 11:50:00,10.62,10.65,10.62,10.65,54328.0,8.0393,8.062,8.0393,8.062,54328.0
2015-06-17 12:00:00,10.65,10.67,10.64,10.66,96168.0,8.062,8.0771,8.0544,8.0696,96168.0
2015-06-17 12:10:00,10.66,10.69,10.66,10.68,150936.0,8.0696,8.0923,8.0696,8.0847,150936.0
2015-06-17 12:20:00,10.68,10.68,10.67,10.68,95988.0,8.0847,8.0847,8.0771,8.0847,95988.0
2015-06-17 12:30:00,10.68,10.71,10.66,10.7,315208.0,8.0847,8.1074,8.0696,8.0998,315208.0
2015-06-17 12:40:00,10.7,10.72,10.69,10.72,182588.0,8.0998,8.115,8.0923,8.115,182588.0
2015-06-17 12:50:00,10.72,10.73,10.7,10.72,82264.0,8.115,8.1226,8.0998,8.115,82264.0
2015-06-17 13:00:00,10.72,10.75,10.72,10.73,355200.0,8.115,8.1377,8.115,8.1226,355200.0
2015-06-17 13:10:00,10.73,10.74,10.73,10.74,62604.0,8.1226,8.1301,8.1226,8.1301,62604.0
2015-06-17 13:20:00,10.74,10.8,10.74,10.74,427368.0,8.1301,8.1755,8.1301,8.1301,427368.0
2015-06-17 13:30:00,10.74,10.74,10.72,10.73,141556.0,8.1301,8.1301,8.115,8.1226,141556.0
2015-06-17 13:40:00,10.73,10.75,10.72,10.75,98368.0,8.1226,8.1377,8.115,8.1377,98368.0
2015-06-17 13:50:00,10.75,10.75,10.73,10.73,253256.0,8.1377,8.1377,8.1226,8.1226,253256.0
2015-06-17 14:00:00,10.73,10.75,10.71,10.74,214432.0,8.1226,8.1377,8.1074,8.1301,214432.0
2015-06-17 14:10:00,10.75,10.78,10.75,10.75,133616.0,8.1377,8.1604,8.1377,8.1377,133616.0
2015-06-17 14:20:00,10.75,10.75,10.73,10.74,95996.0,8.1377,8.1377,8.1226,8.1301,95996.0
2015-06-17 14:30:00,10.73,10.76,10.71,10.74,219000.0,8.1226,8.1453,8.1074,8.1301,219000.0
2015-06-17 14:40:00,10.74,10.79,10.74,10.79,477276.0,8.1301,8.168,8.1301,8.168,477276.0
2015-06-17 14:50:00,10.79,10.81,10.78,10.79,158064.0,8.168,8.1831,8.1604,8.168,158064.0
2015-06-17 15:00:00,10.79,10.8,10.76,10.76,281340.0,8.168,8.1755,8.1453,8.1453,281340.0
2015-06-17 15:10:00,10.76,10.78,10.76,10.77,236872.0,8.1453,8.1604,8.1453,8.1528,236872.0
2015-06-17 15:20:00,10.77,10.8,10.77,10.78,277604.0,8.1528,8.1755,8.1528,8.1604,277604.0
2015-06-17 15:30:00,10.78,10.79,10.77,10.78,339760.0,8.1604,8.168,8.1528,8.1604,339760.0
2015-06-17 15:40:00,10.77,10.78,10.77,10.77,330768.0,8.1528,8.1604,8.1528,8.1528,330768.0
2015-06-17 15:50:00,10.77,10.78,10.75,10.76,877320.0,8.1528,8.1604,8.1377,8.1453,877320.0
2015-06-18 09:30:00,10.8,10.84,10.77,10.79,675456.0,8.1755,8.2058,8.1528,8.168,675456.0
2015-06-18 09:40:00,10.8,10.84,10.74,10.79,412688.0,8.1755,8.2058,8.1301,8.168,412688.0
2015-06-18 09:50:00,10.79,10.84,10.79,10.83,224740.0,8.168,8.2058,8.168,8.1983,224740.0
2015-06-18 10:00:00,10.83,10.83,10.79,10.8,127772.0,8.1983,8.1983,8.168,8.1755,127772.0
2015-06-18 10:10:00,10.81,10.81,10.8,10.81,247692.0,8.1831,8.1831,8.1755,8.1831,247692.0
2015-06-18 10:20:00,10.81,10.81,10.79,10.8,135772.0,8.1831,8.1831,8.168,8.1755,135772.0
2015-06-18 10:30:00,10.8,10.82,10.8,10.81,214008.0,8.1755,8.1907,8.1755,8.1831,214008.0
2015-06-18 10:40:00,10.81,10.81,10.79,10.81,174284.0,8.1831,8.1831,8.168,8.1831,174284.0
2015-06-18 10:50:00,10.81,10.81,10.81,10.81,86324.0,8.1831,8.1831,8.1831,8.1831,86324.0
2015-06-18 11:00:00,10.81,10.81,10.81,10.81,156480.0,8.1831,8.1831,8.1831,8.1831,156480.0
2015-06-18 11:10:00,10.81,10.81,10.81,10.81,141912.0,8.1831,8.1831,8.1831,8.1831,141912.0
2015-06-18 11:20:00,10.81,10.81,10.79,10.8,68028.0,8.1831,8.1831,8.168,8.1755,68028.0
2015-06-18 11:30:00,10.8,10.83,10.8,10.82,336328.0,8.1755,8.1983,8.1755,8.1907,336328.0
2015-06-18 11:40:00,10.83,10.84,10.82,10.83,172444.0,8.1983,8.2058,8.1907,8.1983,172444.0
2015-06-18 11:50:00,10.83,10.83,10.81,10.81,72120.0,8.1983,8.1983,8.1831,8.1831,72120.0
2015-06-18 12:00:00,10.81,10.83,10.81,10.83,48468.0,8.1831,8.1983,8.1831,8.1983,48468.0
2015-06-18 12:10:00,10.83,10.83,10.81,10.82,49356.0,8.1983,8.1983,8.1831,8.1907,49356.0
2015-06-18 12:20:00,10.81,10.83,10.81,10.83,165548.0,8.1831,8.1983,8.1831,8.1983,165548.0
2015-06-18 12:30:00,10.83,10.85,10.82,10.83,141800.0,8.1983,8.2134,8.1907,8.1983,141800.0
2015-06-18 12:40:00,10.83,10.83,10.81,10.81,144688.0,8.1983,8.1983,8.1831,8.1831,144688.0
2015-06-18 12:50:00,10.81,10.82,10.8,10.8,126748.0,8.1831,8.1907,8.1755,8.1755,126748.0
2015-06-18 13:00:00,10.8,10.81,10.76,10.77,278820.0,8.1755,8.1831,8.1453,8.1528,278820.0
2015-06-18 13:10:00,10.77,10.79,10.73,10.74,198648.0,8.1528,8.168,8.1226,8.1301,198648.0
2015-06-18 13:20:00,10.74,10.76,10.72,10.73,75220.0,8.1301,8.1453,8.115,8.1226,75220.0
2015-06-18 13:30:00,10.72,10.73,10.72,10.73,60924.0,8.115,8.1226,8.115,8.1226,60924.0
2015-06-18 13:40:00,10.72,10.73,10.72,10.72,63064.0,8.115,8.1226,8.115,8.115,63064.0
2015-06-18 13:50:00,10.72,10.74,10.72,10.73,50372.0,8.115,8.1301,8.115,8.1226,50372.0
2015-06-18 14:00:00,10.73,10.75,10.73,10.75,51808.0,8.1226,8.1377,8.1226,8.1377,51808.0
2015-06-18 14:10:00,10.74,10.76,10.74,10.76,71376.0,8.1301,8.1453,8.1301,8.1453,71376.0
2015-06-18 14:20:00,10.76,10.79,10.76,10.78,162076.0,8.1453,8.168,8.1453,8.1604,162076.0
2015-06-18 14:30:00,10.78,10.8,10.78,10.79,148248.0,8.1604,8.1755,8.1604,8.168,148248.0
2015-06-18 14:40:00,10.79,10.82,10.78,10.82,133776.0,8.168,8.1907,8.1604,8.1907,133776.0
2015-06-18 14:50:00,10.82,10.83,10.81,10.82,147008.0,8.1907,8.1983,8.1831,8.1907,147008.0
2015-06-18 15:00:00,10.82,10.82,10.8,10.81,195888.0,8.1907,8.1907,8.1755,8.1831,195888.0
2015-06-18 15:10:00,10.81,10.81,10.78,10.79,262156.0,8.1831,8.1831,8.1604,8.168,262156.0
2015-06-18 15:20:00,10.79,10.79,10.78,10.79,312184.0,8.168,8.168,8.1604,8.168,312184.0
2015-06-18 15:30:00,10.79,10.81,10.79,10.81,154384.0,8.168,8.1831,8.168,8.1831,154384.0
2015-06-18 15:40:00,10.81,10.82,10.81,10.81,419104.0,8.1831,8.1907,8.1831,8.1831,419104.0
2015-06-18 15:50:00,10.81,10.81,10.8,10.8,428436.0,8.1831,8.1831,8.1755,8.1755,428436.0
2015-06-19 09:30:00,10.85,10.85,10.75,10.8,666320.0,8.2134,8.2134,8.1377,8.1755,666320.0
2015-06-19 09:40:00,10.8,10.8,10.75,10.77,252516.0,8.1755,8.1755,8.1377,8.1528,252516.0
2015-06-19 09:50:00,10.77,10.81,10.76,10.81,149116.0,8.1528,8.1831,8.1453,8.1831,149116.0
2015-06-19 10:00:00,10.81,10.87,10.8,10.86,99028.0,8.1831,8.2285,8.1755,8.221,99028.0
2015-06-19 10:10:00,10.86,10.86,10.85,10.86,150940.0,8.221,8.221,8.2134,8.221,150940.0
2015-06-19 10:20:00,10.86,10.88,10.83,10.85,322260.0,8.221,8.2361,8.1983,8.2134,322260.0
2015-06-19 10:30:00,10.85,10.89,10.84,10.88,119616.0,8.2134,8.2437,8.2058,8.2361,119616.0
2015-06-19 10:40:00,10.88,10.89,10.88,10.88,66324.0,8.2361,8.2437,8.2361,8.2361,66324.0
2015-06-19 10:50:00,10.89,10.9,10.88,10.9,117476.0,8.2437,8.2512,8.2361,8.2512,117476.0
2015-06-19 11:00:00,10.9,10.94,10.88,10.94,320676.0,8.2512,8.2815,8.2361,8.2815,320676.0
2015-06-19 11:10:00,10.94,10.94,10.91,10.92,97156.0,8.2815,8.2815,8.2588,8.2664,97156.0
2015-06-19 11:20:00,10.92,10.94,10.91,10.93,469160.0,8.2664,8.2815,8.2588,8.274,469160.0
2015-06-19 11:30:00,10.93,10.96,10.92,10.95,101272.0,8.274,8.2967,8.2664,8.2891,101272.0
2015-06-19 11:40:00,10.95,10.96,10.93,10.95,141008.0,8.2891,8.2967,8.274,8.2891,141008.0
2015-06-19 11:50:00,10.95,10.96,10.93,10.93,430748.0,8.2891,8.2967,8.274,8.274,430748.0
2015-06-19 12:00:00,10.92,10.92,10.87,10.87,172152.0,8.2664,8.2664,8.2285,8.2285,172152.0
2015-06-19 12:10:00,10.87,10.88,10.86,10.86,102496.0,8.2285,8.2361,8.221,8.221,102496.0
2015-06-19 12:20:00,10.85,10.88,10.85,10.87,72292.0,8.2134,8.2361,8.2134,8.2285,72292.0
2015-06-19 12:30:00,10.87,10.88,10.85,10.85,32248.0,8.2285,8.2361,8.2134,8.2134,32248.0
2015-06-19 12:40:00,10.85,10.86,10.85,10.85,95232.0,8.2134,8.221,8.2134,8.2134,95232.0
2015-06-19 12:50:00,10.85,10.85,10.85,10.85,24732.0,8.2134,8.2134,8.2134,8.2134,24732.0
2015-06-19 13:00:00,10.85,10.85,10.83,10.84,145208.0,8.2134,8.2134,8.1983,8.2058,145208.0
2015-06-19 13:10:00,10.85,10.86,10.83,10.86,96644.0,8.2134,8.221,8.1983,8.221,96644.0
2015-06-19 13:20:00,10.86,10.86,10.86,10.86,453512.0,8.221,8.221,8.221,8.221,453512.0
2015-06-19 13:30:00,10.86,10.9,10.86,10.9,58836.0,8.221,8.2512,8.221,8.2512,58836.0
2015-06-19 13:40:00,10.9,10.93,10.9,10.93,72664.0,8.2512,8.274,8.2512,8.274,72664.0
2015-06-19 13:50:00,10.93,10.95,10.92,10.94,58148.0,8.274,8.2891,8.2664,8.2815,58148.0
2015-06-19 14:00:00,10.94,10.94,10.91,10.92,63252.0,8.2815,8.2815,8.2588,8.2664,63252.0
2015-06-19 14:10:00,10.92,10.92,10.9,10.9,43480.0,8.2664,8.2664,8.2512,8.2512,43480.0
2015-06-19 14:20:00,10.9,10.9,10.88,10.88,82220.0,8.2512,8.2512,8.2361,8.2361,82220.0
2015-06-19 14:30:00,10.88,10.88,10.87,10.88,85760.0,8.2361,8.2361,8.2285,8.2361,85760.0
2015-06-19 14:40:00,10.87,10.87,10.84,10.85,57148.0,8.2285,8.2285,8.2058,8.2134,57148.0
2015-06-19 14:50:00,10.85,10.85,10.84,10.85,68852.0,8.2134,8.2134,8.2058,8.2134,68852.0
2015-06-19 15:00:00,10.84,10.85,10.81,10.81,129384.0,8.2058,8.2134,8.1831,8.1831,129384.0
2015-06-19 15:10:00,10.81,10.82,10.81,10.81,172708.0,8.1831,8.1907,8.1831,8.1831,172708.0
2015-06-19 15:20:00,10.81,10.81,10.79,10.79,79316.0,8.1831,8.1831,8.168,8.168,79316.0
2015-06-19 15:30:00,10.79,10.81,10.78,10.78,217440.0,8.168,8.1831,8.1604,8.1604,217440.0
2015-06-19 15:40:00,10.79,10.79,10.76,10.79,505580.0,8.168,8.168,8.1453,8.168,505580.0
2015-06-19 15:50:00,10.79,10.81,10.77,10.77,1164508.0,8.168,8.1831,8.1528,8.1528,1164508.0
2015-06-22 09:30:00,10.82,10.84,10.75,10.82,406348.0,8.1907,8.2058,8.1377,8.1907,406348.0
2015-06-22 09:40:00,10.83,10.88,10.81,10.88,180224.0,8.1983,8.2361,8.1831,8.2361,180224.0
2015-06-22 09:50:00,10.87,10.98,10.87,10.97,1119072.0,8.2285,8.3118,8.2285,8.3042,1119072.0
2015-06-22 10:00:00,10.97,11.0,10.96,11.0,279500.0,8.3042,8.3269,8.2967,8.3269,279500.0
2015-06-22 10:10:00,10.99,11.0,10.99,10.99,108048.0,8.3194,8.3269,8.3194,8.3194,108048.0
2015-06-22 10:20:00,10.99,10.99,10.96,10.96,102888.0,8.3194,8.3194,8.2967,8.2967,102888.0
2015-06-22 10:30:00,10.96,10.96,10.91,10.93,137900.0,8.2967,8.2967,8.2588,8.274,137900.0
2015-06-22 10:40:00,10.92,10.95,10.92,10.94,42880.0,8.2664,8.2891,8.2664,8.2815,42880.0
2015-06-22 10:50:00,10.94,10.95,10.93,10.94,116088.0,8.2815,8.2891,8.274,8.2815,116088.0
2015-06-22 11:00:00,10.94,10.97,10.94,10.96,97572.0,8.2815,8.3042,8.2815,8.2967,97572.0
2015-06-22 11:10:00,10.96,10.97,10.93,10.94,131264.0,8.2967,8.3042,8.274,8.2815,131264.0
2015-06-22 11:20:00,10.94,10.96,10.94,10.95,72700.0,8.2815,8.2967,8.2815,8.2891,72700.0
2015-06-22 11:30:00,10.95,10.96,10.93,10.93,64564.0,8.2891,8.2967,8.274,8.274,64564.0
2015-06-22 11:40:00,10.94,10.95,10.93,10.95,99684.0,8.2815,8.2891,8.274,8.2891,99684.0
2015-06-22 11:50:00,10.95,10.95,10.94,10.95,129700.0,8.2891,8.2891,8.2815,8.2891,129700.0
2015-06-22 12:00:00,10.95,10.95,10.94,10.94,172536.0,8.2891,8.2891,8.2815,8.2815,172536.0
2015-06-22 12:10:00,10.94,10.95,10.93,10.94,159500.0,8.2815,8.2891,8.274,8.2815,159500.0
2015-06-22 12:20:00,10.94,10.94,10.9,10.93,341460.0,8.2815,8.2815,8.2512,8.274,341460.0
2015-06-22 12:30:00,10.94,10.95,10.93,10.95,79572.0,8.2815,8.2891,8.274,8.2891,79572.0
2015-06-22 12:40:00,10.95,10.96,10.93,10.95,67764.0,8.2891,8.2967,8.274,8.2891,67764.0
2015-06-22 12:50:00,10.95,10.97,10.94,10.96,131528.0,8.2891,8.3042,8.2815,8.2967,131528.0
2015-06-22 13:00:00,10.97,10.99,10.96,10.97,63184.0,8.3042,8.3194,8.2967,8.3042,63184.0
2015-06-22 13:10:00,10.97,10.97,10.96,10.97,72872.0,8.3042,8.3042,8.2967,8.3042,72872.0
2015-06-22 13:20:00,10.97,10.99,10.97,10.99,67176.0,8.3042,8.3194,8.3042,8.3194,67176.0
2015-06-22 13:30:00,10.99,11.0,10.96,10.97,419528.0,8.3194,8.3269,8.2967,8.3042,419528.0
2015-06-22 13:40:00,10.96,10.99,10.96,10.98,198204.0,8.2967,8.3194,8.2967,8.3118,198204.0
2015-06-22 13:50:00,10.98,10.99,10.95,10.97,356188.0,8.3118,8.3194,8.2891,8.3042,356188.0
2015-06-22 14:00:00,10.97,10.99,10.97,10.99,94620.0,8.3042,8.3194,8.3042,8.3194,94620.0
2015-06-22 14:10:00,10.99,10.99,10.97,10.99,112668.0,8.3194,8.3194,8.3042,8.3194,112668.0
2015-06-22 14:20:00,10.99,10.99,10.97,10.98,120276.0,8.3194,8.3194,8.3042,8.3118,120276.0
2015-06-22 14:30:00,10.97,11.0,10.97,10.99,108944.0,8.3042,8.3269,8.3042,8.3194,108944.0
2015-06-22 14:40:00,10.99,11.0,10.98,11.0,232020.0,8.3194,8.3269,8.3118,8.3269,232020.0
2015-06-22 14:50:00,11.0,11.03,11.0,11.01,288820.0,8.3269,8.3497,8.3269,8.3345,288820.0
2015-06-22 15:00:00,11.01,11.01,10.99,10.99,374636.0,8.3345,8.3345,8.3194,8.3194,374636.0
2015-06-22 15:10:00,10.99,11.0,10.96,10.96,549884.0,8.3194,8.3269,8.2967,8.2967,549884.0
2015-06-22 15:20:00,10.97,10.97,10.96,10.96,189092.0,8.3042,8.3042,8.2967,8.2967,189092.0
2015-06-22 15:30:00,10.96,10.97,10.96,10.96,392444.0,8.2967,8.3042,8.2967,8.2967,392444.0
2015-06-22 15:40:00,10.97,10.99,10.95,10.99,378976.0,8.3042,8.3194,8.2891,8.3194,378976.0
2015-06-22 15:50:00,10.99,10.99,10.95,10.97,1111020.0,8.3194,8.3194,8.2891,8.3042,1111020.0
2015-06-23 09:30:00,11.01,11.02,10.96,10.99,155920.0,8.3345,8.3421,8.2967,8.3194,155920.0
2015-06-23 09:40:00,10.99,11.04,10.99,11.04,364552.0,8.3194,8.3572,8.3194,8.3572,364552.0
2015-06-23 09:50:00,11.04,11.05,11.03,11.04,203424.0,8.3572,8.3648,8.3497,8.3572,203424.0
2015-06-23 10:00:00,11.04,11.06,11.03,11.03,129092.0,8.3572,8.3724,8.3497,8.3497,129092.0
2015-06-23 10:10:00,11.03,11.05,11.01,11.02,183164.0,8.3497,8.3648,8.3345,8.3421,183164.0
2015-06-23 10:20:00,11.02,11.06,11.02,11.04,190900.0,8.3421,8.3724,8.3421,8.3572,190900.0
2015-06-23 10:30:00,11.04,11.07,11.04,11.07,228176.0,8.3572,8.3799,8.3572,8.3799,228176.0
2015-06-23 10:40:00,11.07,11.07,11.03,11.06,152708.0,8.3799,8.3799,8.3497,8.3724,152708.0
2015-06-23 10:50:00,11.06,11.07,11.04,11.05,126968.0,8.3724,8.3799,8.3572,8.3648,126968.0
2015-06-23 11:00:00,11.05,11.09,11.05,11.09,108268.0,8.3648,8.3951,8.3648,8.3951,108268.0
2015-06-23 11:10:00,11.09,11.12,11.08,11.08,292268.0,8.3951,8.4178,8.3875,8.3875,292268.0
2015-06-23 11:20:00,11.08,11.09,11.05,11.06,63056.0,8.3875,8.3951,8.3648,8.3724,63056.0
2015-06-23 11:30:00,11.06,11.06,11.04,11.04,116792.0,8.3724,8.3724,8.3572,8.3572,116792.0
2015-06-23 11:40:00,11.04,11.04,11.01,11.03,134020.0,8.3572,8.3572,8.3345,8.3497,134020.0
2015-06-23 11:50:00,11.03,11.05,11.01,11.03,72236.0,8.3497,8.3648,8.3345,8.3497,72236.0
2015-06-23 12:00:00,11.03,11.05,11.02,11.03,128616.0,8.3497,8.3648,8.3421,8.3497,128616.0
2015-06-23 12:10:00,11.04,11.06,11.04,11.06,21200.0,8.3572,8.3724,8.3572,8.3724,21200.0
2015-06-23 12:20:00,11.06,11.06,11.04,11.04,54984.0,8.3724,8.3724,8.3572,8.3572,54984.0
2015-06-23 12:30:00,11.04,11.06,11.04,11.06,67856.0,8.3572,8.3724,8.3572,8.3724,67856.0
2015-06-23 12:40:00,11.06,11.08,11.06,11.08,55320.0,8.3724,8.3875,8.3724,8.3875,55320.0
2015-06-23 12:50:00,11.08,11.08,11.06,11.07,48184.0,8.3875,8.3875,8.3724,8.3799,48184.0
2015-06-23 13:00:00,11.07,11.08,11.07,11.08,95284.0,8.3799,8.3875,8.3799,8.3875,95284.0
2015-06-23 13:10:00,11.07,11.08,11.06,11.06,165216.0,8.3799,8.3875,8.3724,8.3724,165216.0
2015-06-23 13:20:00,11.06,11.08,11.06,11.08,69492.0,8.3724,8.3875,8.3724,8.3875,69492.0
2015-06-23 13:30:00,11.08,11.1,11.08,11.09,80836.0,8.3875,8.4026,8.3875,8.3951,80836.0
2015-06-23 13:40:00,11.09,11.1,11.08,11.08,49328.0,8.3951,8.4026,8.3875,8.3875,49328.0
2015-06-23 13:50:00,11.08,11.08,11.07,11.08,41076.0,8.3875,8.3875,8.3799,8.3875,41076.0
2015-06-23 14:00:00,11.08,11.08,11.07,11.08,89328.0,8.3875,8.3875,8.3799,8.3875,89328.0
2015-06-23 14:10:00,11.07,11.08,11.07,11.08,61484.0,8.3799,8.3875,8.3799,8.3875,61484.0
2015-06-23 14:20:00,11.08,11.09,11.08,11.08,109140.0,8.3875,8.3951,8.3875,8.3875,109140.0
2015-06-23 14:30:00,11.08,11.09,11.08,11.09,94292.0,8.3875,8.3951,8.3875,8.3951,94292.0
2015-06-23 14:40:00,11.09,11.09,11.08,11.08,78412.0,8.3951,8.3951,8.3875,8.3875,78412.0
2015-06-23 14:50:00,11.08,11.11,11.08,11.09,147748.0,8.3875,8.4102,8.3875,8.3951,147748.0
2015-06-23 15:00:00,11.09,11.1,11.09,11.09,206264.0,8.3951,8.4026,8.3951,8.3951,206264.0
2015-06-23 15:10:00,11.1,11.12,11.1,11.12,191800.0,8.4026,8.4178,8.4026,8.4178,191800.0
2015-06-23 15:20:00,11.12,11.13,11.12,11.13,345728.0,8.4178,8.4254,8.4178,8.4254,345728.0
2015-06-23 15:30:00,11.13,11.14,11.09,11.09,380296.0,8.4254,8.4329,8.3951,8.3951,380296.0
2015-06-23 15:40:00,11.1,11.1,11.08,11.09,238932.0,8.4026,8.4026,8.3875,8.3951,238932.0
2015-06-23 15:50:00,11.09,11.1,11.09,11.09,727348.0,8.3951,8.4026,8.3951,8.3951,727348.0
2015-06-24 09:30:00,11.05,11.17,11.04,11.17,203236.0,8.3648,8.4556,8.3572,8.4556,203236.0
2015-06-24 09:40:00,11.17,11.22,11.16,11.17,254632.0,8.4556,8.4935,8.4481,8.4556,254632.0
2015-06-24 09:50:00,11.17,11.33,11.17,11.31,800216.0,8.4556,8.5768,8.4556,8.5616,800216.0
2015-06-24 10:00:00,11.31,11.34,11.3,11.33,342348.0,8.5616,8.5843,8.554,8.5768,342348.0
2015-06-24 10:10:00,11.33,11.34,11.28,11.33,344444.0,8.5768,8.5843,8.5389,8.5768,344444.0
2015-06-24 10:20:00,11.33,11.37,11.33,11.37,433304.0,8.5768,8.607,8.5768,8.607,433304.0
2015-06-24 10:30:00,11.37,11.38,11.32,11.32,283512.0,8.607,8.6146,8.5692,8.5692,283512.0
2015-06-24 10:40:00,11.32,11.32,11.28,11.29,436080.0,8.5692,8.5692,8.5389,8.5465,436080.0
2015-06-24 10:50:00,11.28,11.28,11.22,11.24,194396.0,8.5389,8.5389,8.4935,8.5086,194396.0
2015-06-24 11:00:00,11.24,11.25,11.22,11.23,184924.0,8.5086,8.5162,8.4935,8.5011,184924.0
2015-06-24 11:10:00,11.23,11.23,11.2,11.22,200852.0,8.5011,8.5011,8.4783,8.4935,200852.0
2015-06-24 11:20:00,11.22,11.27,11.21,11.27,332964.0,8.4935,8.5313,8.4859,8.5313,332964.0
2015-06-24 11:30:00,11.27,11.3,11.27,11.3,162276.0,8.5313,8.554,8.5313,8.554,162276.0
2015-06-24 11:40:00,11.3,11.32,11.29,11.31,108588.0,8.554,8.5692,8.5465,8.5616,108588.0
2015-06-24 11:50:00,11.31,11.31,11.25,11.26,131512.0,8.5616,8.5616,8.5162,8.5238,131512.0
2015-06-24 12:00:00,11.26,11.26,11.22,11.24,97832.0,8.5238,8.5238,8.4935,8.5086,97832.0
2015-06-24 12:10:00,11.24,11.25,11.23,11.24,119864.0,8.5086,8.5162,8.5011,8.5086,119864.0
2015-06-24 12:20:00,11.24,11.25,11.23,11.24,98584.0,8.5086,8.5162,8.5011,8.5086,98584.0
2015-06-24 12:30:00,11.24,11.24,11.22,11.22,77684.0,8.5086,8.5086,8.4935,8.4935,77684.0
2015-06-24 12:40:00,11.22,11.22,11.22,11.22,81700.0,8.4935,8.4935,8.4935,8.4935,81700.0
2015-06-24 12:50:00,11.22,11.22,11.2,11.21,108308.0,8.4935,8.4935,8.4783,8.4859,108308.0
2015-06-24 13:00:00,11.21,11.21,11.2,11.21,48112.0,8.4859,8.4859,8.4783,8.4859,48112.0
2015-06-24 13:10:00,11.21,11.23,11.2,11.2,147768.0,8.4859,8.5011,8.4783,8.4783,147768.0
2015-06-24 13:20:00,11.2,11.21,11.17,11.2,398780.0,8.4783,8.4859,8.4556,8.4783,398780.0
2015-06-24 13:30:00,11.2,11.2,11.15,11.19,221840.0,8.4783,8.4783,8.4405,8.4708,221840.0
2015-06-24 13:40:00,11.2,11.21,11.2,11.2,170724.0,8.4783,8.4859,8.4783,8.4783,170724.0
2015-06-24 13:50:00,11.2,11.22,11.2,11.22,51144.0,8.4783,8.4935,8.4783,8.4935,51144.0
2015-06-24 14:00:00,11.21,11.24,11.21,11.24,133276.0,8.4859,8.5086,8.4859,8.5086,133276.0
2015-06-24 14:10:00,11.24,11.24,11.21,11.21,97172.0,8.5086,8.5086,8.4859,8.4859,97172.0
2015-06-24 14:20:00,11.21,11.22,11.2,11.22,89872.0,8.4859,8.4935,8.4783,8.4935,89872.0
2015-06-24 14:30:00,11.22,11.23,11.21,11.23,140444.0,8.4935,8.5011,8.4859,8.5011,140444.0
2015-06-24 14:40:00,11.23,11.24,11.22,11.24,100968.0,8.5011,8.5086,8.4935,8.5086,100968.0
2015-06-24 14:50:00,11.24,11.29,11.24,11.28,246064.0,8.5086,8.5465,8.5086,8.5389,246064.0
2015-06-24 15:00:00,11.28,11.28,11.24,11.24,186548.0,8.5389,8.5389,8.5086,8.5086,186548.0
2015-06-24 15:10:00,11.24,11.24,11.21,11.21,112712.0,8.5086,8.5086,8.4859,8.4859,112712.0
2015-06-24 15:20:00,11.21,11.22,11.2,11.21,201284.0,8.4859,8.4935,8.4783,8.4859,201284.0
2015-06-24 15:30:00,11.21,11.21,11.16,11.16,210200.0,8.4859,8.4859,8.4481,8.4481,210200.0
2015-06-24 15:40:00,11.16,11.17,11.15,11.15,244112.0,8.4481,8.4556,8.4405,8.4405,244112.0
2015-06-24 15:50:00,11.15,11.15,11.13,11.14,640736.0,8.4405,8.4405,8.4254,8.4329,640736.0
2015-06-25 09:30:00,11.15,11.18,10.95,11.06,390148.0,8.4405,8.4632,8.2891,8.3724,390148.0
2015-06-25 09:40:00,11.05,11.09,11.01,11.04,255348.0,8.3648,8.3951,8.3345,8.3572,255348.0
2015-06-25 09:50:00,11.04,11.05,11.02,11.03,77056.0,8.3572,8.3648,8.3421,8.3497,77056.0
2015-06-25 10:00:00,11.03,11.06,10.97,10.99,228012.0,8.3497,8.3724,8.3042,8.3194,228012.0
2015-06-25 10:10:00,10.99,11.02,10.95,10.96,110020.0,8.3194,8.3421,8.2891,8.2967,110020.0
2015-06-25 10:20:00,10.96,10.96,10.95,10.95,107356.0,8.2967,8.2967,8.2891,8.2891,107356.0
2015-06-25 10:30:00,10.96,11.0,10.95,10.99,94604.0,8.2967,8.3269,8.2891,8.3194,94604.0
2015-06-25 10:40:00,10.99,10.99,10.97,10.97,53908.0,8.3194,8.3194,8.3042,8.3042,53908.0
2015-06-25 10:50:00,10.97,10.99,10.96,10.99,96892.0,8.3042,8.3194,8.2967,8.3194,96892.0
2015-06-25 11:00:00,10.99,11.02,10.98,11.0,113456.0,8.3194,8.3421,8.3118,8.3269,113456.0
2015-06-25 11:10:00,11.0,11.0,10.97,10.98,103344.0,8.3269,8.3269,8.3042,8.3118,103344.0
2015-06-25 11:20:00,10.98,11.0,10.98,11.0,73932.0,8.3118,8.3269,8.3118,8.3269,73932.0
2015-06-25 11:30:00,11.0,11.0,10.96,10.97,89056.0,8.3269,8.3269,8.2967,8.3042,89056.0
2015-06-25 11:40:00,10.97,11.01,10.97,11.01,88496.0,8.3042,8.3345,8.3042,8.3345,88496.0
2015-06-25 11:50:00,11.01,11.02,10.99,11.0,71280.0,8.3345,8.3421,8.3194,8.3269,71280.0
2015-06-25 12:00:00,11.0,11.0,10.99,11.0,48700.0,8.3269,8.3269,8.3194,8.3269,48700.0
2015-06-25 12:10:00,11.0,11.05,11.0,11.05,55232.0,8.3269,8.3648,8.3269,8.3648,55232.0
2015-06-25 12:20:00,11.05,11.06,11.03,11.03,57240.0,8.3648,8.3724,8.3497,8.3497,57240.0
2015-06-25 12:30:00,11.04,11.05,11.02,11.02,68064.0,8.3572,8.3648,8.3421,8.3421,68064.0
2015-06-25 12:40:00,11.02,11.03,11.02,11.03,63932.0,8.3421,8.3497,8.3421,8.3497,63932.0
2015-06-25 12:50:00,11.03,11.03,11.01,11.01,74184.0,8.3497,8.3497,8.3345,8.3345,74184.0
2015-06-25 13:00:00,11.01,11.01,10.99,11.0,73100.0,8.3345,8.3345,8.3194,8.3269,73100.0
2015-06-25 13:10:00,11.0,11.01,10.99,11.01,51504.0,8.3269,8.3345,8.3194,8.3345,51504.0
2015-06-25 13:20:00,11.01,11.03,10.99,11.01,98516.0,8.3345,8.3497,8.3194,8.3345,98516.0
2015-06-25 13:30:00,11.01,11.03,11.01,11.02,97456.0,8.3345,8.3497,8.3345,8.3421,97456.0
2015-06-25 13:40:00,11.02,11.03,11.01,11.01,74852.0,8.3421,8.3497,8.3345,8.3345,74852.0
2015-06-25 13:50:00,11.02,11.02,10.97,10.99,99288.0,8.3421,8.3421,8.3042,8.3194,99288.0
2015-06-25 14:00:00,10.99,10.99,10.95,10.96,87108.0,8.3194,8.3194,8.2891,8.2967,87108.0
2015-06-25 14:10:00,10.96,10.97,10.94,10.96,115728.0,8.2967,8.3042,8.2815,8.2967,115728.0
2015-06-25 14:20:00,10.96,10.98,10.93,10.95,79972.0,8.2967,8.3118,8.274,8.2891,79972.0
2015-06-25 14:30:00,10.94,10.96,10.94,10.95,116752.0,8.2815,8.2967,8.2815,8.2891,116752.0
2015-06-25 14:40:00,10.95,10.95,10.93,10.95,86616.0,8.2891,8.2891,8.274,8.2891,86616.0
2015-06-25 14:50:00,10.95,10.95,10.93,10.94,122728.0,8.2891,8.2891,8.274,8.2815,122728.0
2015-06-25 15:00:00,10.94,10.97,10.93,10.97,182952.0,8.2815,8.3042,8.274,8.3042,182952.0
2015-06-25 15:10:00,10.96,10.97,10.95,10.96,128888.0,8.2967,8.3042,8.2891,8.2967,128888.0
2015-06-25 15:20:00,10.96,10.97,10.95,10.95,127876.0,8.2967,8.3042,8.2891,8.2891,127876.0
2015-06-25 15:30:00,10.95,10.95,10.93,10.94,232564.0,8.2891,8.2891,8.274,8.2815,232564.0
2015-06-25 15:40:00,10.93,10.94,10.92,10.93,309956.0,8.274,8.2815,8.2664,8.274,309956.0
2015-06-25 15:50:00,10.94,10.94,10.91,10.92,641616.0,8.2815,8.2815,8.2588,8.2664,641616.0
2015-06-26 09:30:00,10.95,10.95,10.89,10.92,121408.0,8.2891,8.2891,8.2437,8.2664,121408.0
2015-06-26 09:40:00,10.92,10.95,10.9,10.92,62480.0,8.2664,8.2891,8.2512,8.2664,62480.0
2015-06-26 09:50:00,10.93,10.93,10.89,10.9,74996.0,8.274,8.274,8.2437,8.2512,74996.0
2015-06-26 10:00:00,10.9,10.94,10.89,10.89,106720.0,8.2512,8.2815,8.2437,8.2437,106720.0
2015-06-26 10:10:00,10.89,10.92,10.85,10.9,141360.0,8.2437,8.2664,8.2134,8.2512,141360.0
2015-06-26 10:20:00,10.9,10.95,10.9,10.95,90836.0,8.2512,8.2891,8.2512,8.2891,90836.0
2015-06-26 10:30:00,10.95,10.95,10.9,10.9,75232.0,8.2891,8.2891,8.2512,8.2512,75232.0
2015-06-26 10:40:00,10.9,10.92,10.9,10.91,117512.0,8.2512,8.2664,8.2512,8.2588,117512.0
2015-06-26 10:50:00,10.91,10.91,10.85,10.86,230436.0,8.2588,8.2588,8.2134,8.221,230436.0
2015-06-26 11:00:00,10.86,10.89,10.86,10.88,101740.0,8.221,8.2437,8.221,8.2361,101740.0
2015-06-26 11:10:00,10.88,10.89,10.87,10.88,215600.0,8.2361,8.2437,8.2285,8.2361,215600.0
2015-06-26 11:20:00,10.88,10.9,10.88,10.88,180336.0,8.2361,8.2512,8.2361,8.2361,180336.0
2015-06-26 11:30:00,10.88,10.89,10.86,10.87,187088.0,8.2361,8.2437,8.221,8.2285,187088.0
2015-06-26 11:40:00,10.87,10.88,10.86,10.87,88292.0,8.2285,8.2361,8.221,8.2285,88292.0
2015-06-26 11:50:00,10.87,10.87,10.85,10.85,87188.0,8.2285,8.2285,8.2134,8.2134,87188.0
2015-06-26 12:00:00,10.85,10.87,10.84,10.87,65320.0,8.2134,8.2285,8.2058,8.2285,65320.0
2015-06-26 12:10:00,10.87,10.9,10.87,10.9,75220.0,8.2285,8.2512,8.2285,8.2512,75220.0
2015-06-26 12:20:00,10.9,10.9,10.88,10.9,50544.0,8.2512,8.2512,8.2361,8.2512,50544.0
2015-06-26 12:30:00,10.9,10.91,10.88,10.88,57544.0,8.2512,8.2588,8.2361,8.2361,57544.0
2015-06-26 12:40:00,10.88,10.91,10.88,10.9,85636.0,8.2361,8.2588,8.2361,8.2512,85636.0
2015-06-26 12:50:00,10.9,10.91,10.9,10.91,102848.0,8.2512,8.2588,8.2512,8.2588,102848.0
2015-06-26 13:00:00,10.91,10.93,10.9,10.91,107932.0,8.2588,8.274,8.2512,8.2588,107932.0
2015-06-26 13:10:00,10.91,10.93,10.9,10.92,114288.0,8.2588,8.274,8.2512,8.2664,114288.0
2015-06-26 13:20:00,10.92,10.95,10.92,10.95,118804.0,8.2664,8.2891,8.2664,8.2891,118804.0
2015-06-26 13:30:00,10.95,10.97,10.94,10.97,124108.0,8.2891,8.3042,8.2815,8.3042,124108.0
2015-06-26 13:40:00,10.97,11.0,10.96,11.0,125252.0,8.3042,8.3269,8.2967,8.3269,125252.0
2015-06-26 13:50:00,11.0,11.02,11.0,11.02,136652.0,8.3269,8.3421,8.3269,8.3421,136652.0
2015-06-26 14:00:00,11.02,11.04,11.02,11.02,117440.0,8.3421,8.3572,8.3421,8.3421,117440.0
2015-06-26 14:10:00,11.02,11.02,10.99,11.0,114336.0,8.3421,8.3421,8.3194,8.3269,114336.0
2015-06-26 14:20:00,11.01,11.03,11.0,11.03,152028.0,8.3345,8.3497,8.3269,8.3497,152028.0
2015-06-26 14:30:00,11.03,11.03,11.01,11.01,143740.0,8.3497,8.3497,8.3345,8.3345,143740.0
2015-06-26 14:40:00,11.01,11.02,11.0,11.01,115308.0,8.3345,8.3421,8.3269,8.3345,115308.0
2015-06-26 14:50:00,11.01,11.02,11.01,11.01,109808.0,8.3345,8.3421,8.3345,8.3345,109808.0
2015-06-26 15:00:00,11.01,11.03,11.01,11.03,128836.0,8.3345,8.3497,8.3345,8.3497,128836.0
2015-06-26 15:10:00,11.03,11.03,11.01,11.01,187740.0,8.3497,8.3497,8.3345,8.3345,187740.0
2015-06-26 15:20:00,11.01,11.02,11.0,11.0,168732.0,8.3345,8.3421,8.3269,8.3269,168732.0
2015-06-26 15:30:00,11.0,11.01,10.99,11.0,308636.0,8.3269,8.3345,8.3194,8.3269,308636.0
2015-06-26 15:40:00,11.0,11.02,10.99,11.0,399120.0,8.3269,8.3421,8.3194,8.3269,399120.0
2015-06-26 15:50:00,11.0,11.02,10.99,11.01,953008.0,8.3269,8.3421,8.3194,8.3345,953008.0
2015-06-29 09:30:00,10.93,10.97,10.81,10.92,231972.0,8.274,8.3042,8.1831,8.2664,231972.0
2015-06-29 09:40:00,10.92,10.98,10.92,10.97,80724.0,8.2664,8.3118,8.2664,8.3042,80724.0
2015-06-29 09:50:00,10.97,10.98,10.95,10.96,60816.0,8.3042,8.3118,8.2891,8.2967,60816.0
2015-06-29 10:00:00,10.96,10.97,10.94,10.95,82584.0,8.2967,8.3042,8.2815,8.2891,82584.0
2015-06-29 10:10:00,10.94,10.95,10.92,10.93,85048.0,8.2815,8.2891,8.2664,8.274,85048.0
2015-06-29 10:20:00,10.93,10.93,10.88,10.89,139624.0,8.274,8.274,8.2361,8.2437,139624.0
2015-06-29 10:30:00,10.88,10.9,10.88,10.89,52148.0,8.2361,8.2512,8.2361,8.2437,52148.0
2015-06-29 10:40:00,10.89,10.9,10.89,10.89,47540.0,8.2437,8.2512,8.2437,8.2437,47540.0
2015-06-29 10:50:00,10.88,10.89,10.85,10.85,47380.0,8.2361,8.2437,8.2134,8.2134,47380.0
2015-06-29 11:00:00,10.85,10.85,10.81,10.84,85704.0,8.2134,8.2134,8.1831,8.2058,85704.0
2015-06-29 11:10:00,10.84,10.86,10.81,10.84,167896.0,8.2058,8.221,8.1831,8.2058,167896.0
2015-06-29 11:20:00,10.84,10.85,10.84,10.84,103616.0,8.2058,8.2134,8.2058,8.2058,103616.0
2015-06-29 11:30:00,10.84,10.85,10.8,10.85,152064.0,8.2058,8.2134,8.1755,8.2134,152064.0
2015-06-29 11:40:00,10.85,10.85,10.83,10.83,50736.0,8.2134,8.2134,8.1983,8.1983,50736.0
2015-06-29 11:50:00,10.83,10.85,10.83,10.85,52992.0,8.1983,8.2134,8.1983,8.2134,52992.0
2015-06-29 12:00:00,10.84,10.84,10.81,10.83,41492.0,8.2058,8.2058,8.1831,8.1983,41492.0
2015-06-29 12:10:00,10.83,10.83,10.81,10.82,30244.0,8.1983,8.1983,8.1831,8.1907,30244.0
2015-06-29 12:20:00,10.82,10.82,10.8,10.81,42664.0,8.1907,8.1907,8.1755,8.1831,42664.0
2015-06-29 12:30:00,10.81,10.82,10.79,10.8,45488.0,8.1831,8.1907,8.168,8.1755,45488.0
2015-06-29 12:40:00,10.79,10.8,10.79,10.79,31916.0,8.168,8.1755,8.168,8.168,31916.0
2015-06-29 12:50:00,10.79,10.8,10.78,10.79,46384.0,8.168,8.1755,8.1604,8.168,46384.0
2015-06-29 13:00:00,10.79,10.79,10.77,10.78,39044.0,8.168,8.168,8.1528,8.1604,39044.0
2015-06-29 13:10:00,10.78,10.78,10.77,10.78,28056.0,8.1604,8.1604,8.1528,8.1604,28056.0
2015-06-29 13:20:00,10.78,10.79,10.78,10.78,48376.0,8.1604,8.168,8.1604,8.1604,48376.0
2015-06-29 13:30:00,10.78,10.79,10.78,10.79,36500.0,8.1604,8.168,8.1604,8.168,36500.0
2015-06-29 13:40:00,10.79,10.79,10.77,10.77,57860.0,8.168,8.168,8.1528,8.1528,57860.0
2015-06-29 13:50:00,10.77,10.77,10.76,10.77,39440.0,8.1528,8.1528,8.1453,8.1528,39440.0
2015-06-29 14:00:00,10.77,10.77,10.76,10.77,49524.0,8.1528,8.1528,8.1453,8.1528,49524.0
2015-06-29 14:10:00,10.77,10.77,10.72,10.74,127620.0,8.1528,8.1528,8.115,8.1301,127620.0
2015-06-29 14:20:00,10.74,10.74,10.71,10.71,72704.0,8.1301,8.1301,8.1074,8.1074,72704.0
2015-06-29 14:30:00,10.72,10.73,10.72,10.73,54008.0,8.115,8.1226,8.115,8.1226,54008.0
2015-06-29 14:40:00,10.72,10.75,10.72,10.74,73400.0,8.115,8.1377,8.115,8.1301,73400.0
2015-06-29 14:50:00,10.74,10.75,10.72,10.72,61700.0,8.1301,8.1377,8.115,8.115,61700.0
2015-06-29 15:00:00,10.72,10.73,10.7,10.71,78380.0,8.115,8.1226,8.0998,8.1074,78380.0
2015-06-29 15:10:00,10.72,10.72,10.69,10.72,144452.0,8.115,8.115,8.0923,8.115,144452.0
2015-06-29 15:20:00,10.72,10.73,10.7,10.71,131352.0,8.115,8.1226,8.0998,8.1074,131352.0
2015-06-29 15:30:00,10.71,10.72,10.7,10.72,213372.0,8.1074,8.115,8.0998,8.115,213372.0
2015-06-29 15:40:00,10.71,10.72,10.7,10.71,309912.0,8.1074,8.115,8.0998,8.1074,309912.0
2015-06-29 15:50:00,10.71,10.72,10.69,10.7,400052.0,8.1074,8.115,8.0923,8.0998,400052.0
2015-06-30 09:30:00,10.77,10.8,10.73,10.75,96336.0,8.1528,8.1755,8.1226,8.1377,96336.0
2015-06-30 09:40:00,10.76,10.77,10.71,10.72,50188.0,8.1453,8.1528,8.1074,8.115,50188.0
2015-06-30 09:50:00,10.72,10.74,10.71,10.71,47032.0,8.115,8.1301,8.1074,8.1074,47032.0
2015-06-30 10:00:00,10.71,10.71,10.69,10.7,30380.0,8.1074,8.1074,8.0923,8.0998,30380.0
2015-06-30 10:10:00,10.7,10.72,10.7,10.72,74120.0,8.0998,8.115,8.0998,8.115,74120.0
2015-06-30 10:20:00,10.72,10.77,10.72,10.77,78572.0,8.115,8.1528,8.115,8.1528,78572.0
2015-06-30 10:30:00,10.77,10.77,10.74,10.74,78148.0,8.1528,8.1528,8.1301,8.1301,78148.0
2015-06-30 10:40:00,10.74,10.77,10.71,10.75,200080.0,8.1301,8.1528,8.1074,8.1377,200080.0
2015-06-30 10:50:00,10.75,10.76,10.72,10.75,46176.0,8.1377,8.1453,8.115,8.1377,46176.0
2015-06-30 11:00:00,10.75,10.76,10.74,10.75,63656.0,8.1377,8.1453,8.1301,8.1377,63656.0
2015-06-30 11:10:00,10.76,10.8,10.76,10.8,68080.0,8.1453,8.1755,8.1453,8.1755,68080.0
2015-06-30 11:20:00,10.8,10.8,10.75,10.76,58612.0,8.1755,8.1755,8.1377,8.1453,58612.0
2015-06-30 11:30:00,10.75,10.75,10.72,10.73,37024.0,8.1377,8.1377,8.115,8.1226,37024.0
2015-06-30 11:40:00,10.74,10.75,10.74,10.74,40852.0,8.1301,8.1377,8.1301,8.1301,40852.0
2015-06-30 11:50:00,10.74,10.74,10.72,10.72,49212.0,8.1301,8.1301,8.115,8.115,49212.0
2015-06-30 12:00:00,10.72,10.74,10.72,10.74,38292.0,8.115,8.1301,8.115,8.1301,38292.0
2015-06-30 12:10:00,10.74,10.74,10.72,10.72,33536.0,8.1301,8.1301,8.115,8.115,33536.0
2015-06-30 12:20:00,10.73,10.73,10.69,10.7,82916.0,8.1226,8.1226,8.0923,8.0998,82916.0
2015-06-30 12:30:00,10.7,10.71,10.7,10.71,33632.0,8.0998,8.1074,8.0998,8.1074,33632.0
2015-06-30 12:40:00,10.71,10.73,10.7,10.71,61320.0,8.1074,8.1226,8.0998,8.1074,61320.0
2015-06-30 12:50:00,10.71,10.73,10.71,10.73,85116.0,8.1074,8.1226,8.1074,8.1226,85116.0
2015-06-30 13:00:00,10.73,10.74,10.72,10.74,31224.0,8.1226,8.1301,8.115,8.1301,31224.0
2015-06-30 13:10:00,10.74,10.75,10.73,10.74,59072.0,8.1301,8.1377,8.1226,8.1301,59072.0
2015-06-30 13:20:00,10.74,10.74,10.73,10.74,37748.0,8.1301,8.1301,8.1226,8.1301,37748.0
2015-06-30 13:30:00,10.74,10.76,10.74,10.76,50304.0,8.1301,8.1453,8.1301,8.1453,50304.0
2015-06-30 13:40:00,10.76,10.76,10.75,10.76,28368.0,8.1453,8.1453,8.1377,8.1453,28368.0
2015-06-30 13:50:00,10.76,10.76,10.74,10.74,53620.0,8.1453,8.1453,8.1301,8.1301,53620.0
2015-06-30 14:00:00,10.74,10.76,10.73,10.76,84416.0,8.1301,8.1453,8.1226,8.1453,84416.0
2015-06-30 14:10:00,10.76,10.77,10.75,10.77,96068.0,8.1453,8.1528,8.1377,8.1528,96068.0
2015-06-30 14:20:00,10.77,10.78,10.75,10.76,84760.0,8.1528,8.1604,8.1377,8.1453,84760.0
2015-06-30 14:30:00,10.76,10.77,10.75,10.76,70688.0,8.1453,8.1528,8.1377,8.1453,70688.0
2015-06-30 14:40:00,10.75,10.76,10.73,10.74,54528.0,8.1377,8.1453,8.1226,8.1301,54528.0
2015-06-30 14:50:00,10.74,10.75,10.73,10.73,78084.0,8.1301,8.1377,8.1226,8.1226,78084.0
2015-06-30 15:00:00,10.73,10.73,10.72,10.73,109368.0,8.1226,8.1226,8.115,8.1226,109368.0
2015-06-30 15:10:00,10.72,10.74,10.72,10.72,80084.0,8.115,8.1301,8.115,8.115,80084.0
2015-06-30 15:20:00,10.72,10.74,10.72,10.74,98260.0,8.115,8.1301,8.115,8.1301,98260.0
2015-06-30 15:30:00,10.74,10.76,10.74,10.76,120236.0,8.1301,8.1453,8.1301,8.1453,120236.0
2015-06-30 15:40:00,10.75,10.77,10.74,10.76,182540.0,8.1377,8.1528,8.1301,8.1453,182540.0
2015-06-30 15:50:00,10.76,10.77,10.74,10.74,478444.0,8.1453,8.1528,8.1301,8.1301,478444.0
2015-07-01 09:30:00,10.81,10.88,10.79,10.88,156432.0,8.1831,8.2361,8.168,8.2361,156432.0
2015-07-01 09:40:00,10.87,10.89,10.85,10.88,151284.0,8.2285,8.2437,8.2134,8.2361,151284.0
2015-07-01 09:50:00,10.88,10.97,10.88,10.95,247912.0,8.2361,8.3042,8.2361,8.2891,247912.0
2015-07-01 10:00:00,10.95,10.97,10.92,10.96,104232.0,8.2891,8.3042,8.2664,8.2967,104232.0
2015-07-01 10:10:00,10.96,10.97,10.91,10.95,142236.0,8.2967,8.3042,8.2588,8.2891,142236.0
2015-07-01 10:20:00,10.95,11.02,10.95,11.01,156720.0,8.2891,8.3421,8.2891,8.3345,156720.0
2015-07-01 10:30:00,11.01,11.01,10.96,10.99,147956.0,8.3345,8.3345,8.2967,8.3194,147956.0
2015-07-01 10:40:00,10.99,11.01,10.98,10.99,222236.0,8.3194,8.3345,8.3118,8.3194,222236.0
2015-07-01 10:50:00,10.99,11.01,10.97,10.99,146280.0,8.3194,8.3345,8.3042,8.3194,146280.0
2015-07-01 11:00:00,11.0,11.01,10.99,11.01,110116.0,8.3269,8.3345,8.3194,8.3345,110116.0
2015-07-01 11:10:00,11.01,11.03,11.01,11.03,155756.0,8.3345,8.3497,8.3345,8.3497,155756.0
2015-07-01 11:20:00,11.03,11.04,10.99,11.01,138052.0,8.3497,8.3572,8.3194,8.3345,138052.0
2015-07-01 11:30:00,11.02,11.03,10.98,10.99,78736.0,8.3421,8.3497,8.3118,8.3194,78736.0
2015-07-01 11:40:00,10.99,11.02,10.98,11.02,122480.0,8.3194,8.3421,8.3118,8.3421,122480.0
2015-07-01 11:50:00,11.01,11.04,10.99,11.03,191408.0,8.3345,8.3572,8.3194,8.3497,191408.0
2015-07-01 12:00:00,11.03,11.05,11.0,11.03,120528.0,8.3497,8.3648,8.3269,8.3497,120528.0
2015-07-01 12:10:00,11.03,11.04,10.97,10.97,84272.0,8.3497,8.3572,8.3042,8.3042,84272.0
2015-07-01 12:20:00,10.97,11.01,10.96,11.01,140376.0,8.3042,8.3345,8.2967,8.3345,140376.0
2015-07-01 12:30:00,11.01,11.02,10.99,11.01,69516.0,8.3345,8.3421,8.3194,8.3345,69516.0
2015-07-01 12:40:00,11.01,11.01,10.97,11.0,66620.0,8.3345,8.3345,8.3042,8.3269,66620.0
2015-07-01 12:50:00,11.0,11.02,10.99,11.01,152412.0,8.3269,8.3421,8.3194,8.3345,152412.0
2015-07-01 13:00:00,11.01,11.02,11.0,11.02,162136.0,8.3345,8.3421,8.3269,8.3421,162136.0
2015-07-01 13:10:00,11.02,11.04,11.02,11.04,78636.0,8.3421,8.3572,8.3421,8.3572,78636.0
2015-07-01 13:20:00,11.03,11.05,11.03,11.04,114828.0,8.3497,8.3648,8.3497,8.3572,114828.0
2015-07-01 13:30:00,11.04,11.06,11.04,11.06,127952.0,8.3572,8.3724,8.3572,8.3724,127952.0
2015-07-01 13:40:00,11.06,11.06,11.04,11.06,90800.0,8.3724,8.3724,8.3572,8.3724,90800.0
2015-07-01 13:50:00,11.06,11.06,11.03,11.03,91796.0,8.3724,8.3724,8.3497,8.3497,91796.0
2015-07-01 14:00:00,11.03,11.04,11.01,11.02,87520.0,8.3497,8.3572,8.3345,8.3421,87520.0
2015-07-01 14:10:00,11.02,11.04,11.02,11.04,108688.0,8.3421,8.3572,8.3421,8.3572,108688.0
2015-07-01 14:20:00,11.04,11.06,11.04,11.06,111344.0,8.3572,8.3724,8.3572,8.3724,111344.0
2015-07-01 14:30:00,11.06,11.06,11.04,11.05,200572.0,8.3724,8.3724,8.3572,8.3648,200572.0
2015-07-01 14:40:00,11.05,11.08,11.05,11.08,116488.0,8.3648,8.3875,8.3648,8.3875,116488.0
2015-07-01 14:50:00,11.08,11.1,11.08,11.09,299644.0,8.3875,8.4026,8.3875,8.3951,299644.0
2015-07-01 15:00:00,11.08,11.1,11.08,11.1,211744.0,8.3875,8.4026,8.3875,8.4026,211744.0
2015-07-01 15:10:00,11.1,11.1,11.06,11.06,245360.0,8.4026,8.4026,8.3724,8.3724,245360.0
2015-07-01 15:20:00,11.06,11.08,11.06,11.08,131156.0,8.3724,8.3875,8.3724,8.3875,131156.0
2015-07-01 15:30:00,11.08,11.09,11.08,11.08,150980.0,8.3875,8.3951,8.3875,8.3875,150980.0
2015-07-01 15:40:00,11.08,11.08,11.03,11.04,272100.0,8.3875,8.3875,8.3497,8.3572,272100.0
2015-07-01 15:50:00,11.04,11.04,11.02,11.03,515232.0,8.3572,8.3572,8.3421,8.3497,515232.0
2015-07-02 09:30:00,10.95,11.08,10.88,11.08,234512.0,8.2891,8.3875,8.2361,8.3875,234512.0
2015-07-02 09:40:00,11.07,11.13,11.07,11.1,99236.0,8.3799,8.4254,8.3799,8.4026,99236.0
2015-07-02 09:50:00,11.1,11.1,11.02,11.04,59616.0,8.4026,8.4026,8.3421,8.3572,59616.0
2015-07-02 10:00:00,11.04,11.08,11.01,11.02,241572.0,8.3572,8.3875,8.3345,8.3421,241572.0
2015-07-02 10:10:00,11.01,11.02,10.98,11.0,88404.0,8.3345,8.3421,8.3118,8.3269,88404.0
2015-07-02 10:20:00,10.99,11.01,10.98,11.01,67712.0,8.3194,8.3345,8.3118,8.3345,67712.0
2015-07-02 10:30:00,11.0,11.01,10.97,10.97,289268.0,8.3269,8.3345,8.3042,8.3042,289268.0
2015-07-02 10:40:00,10.98,10.99,10.96,10.97,76596.0,8.3118,8.3194,8.2967,8.3042,76596.0
2015-07-02 10:50:00,10.96,10.98,10.96,10.98,29968.0,8.2967,8.3118,8.2967,8.3118,29968.0
2015-07-02 11:00:00,10.98,10.98,10.96,10.97,68672.0,8.3118,8.3118,8.2967,8.3042,68672.0
2015-07-02 11:10:00,10.97,10.99,10.96,10.98,64740.0,8.3042,8.3194,8.2967,8.3118,64740.0
2015-07-02 11:20:00,10.98,10.99,10.97,10.97,36268.0,8.3118,8.3194,8.3042,8.3042,36268.0
2015-07-02 11:30:00,10.97,10.99,10.96,10.98,26900.0,8.3042,8.3194,8.2967,8.3118,26900.0
2015-07-02 11:40:00,10.98,10.99,10.97,10.98,79464.0,8.3118,8.3194,8.3042,8.3118,79464.0
2015-07-02 11:50:00,10.98,10.98,10.96,10.97,36932.0,8.3118,8.3118,8.2967,8.3042,36932.0
2015-07-02 12:00:00,10.98,10.99,10.98,10.99,65340.0,8.3118,8.3194,8.3118,8.3194,65340.0
2015-07-02 12:10:00,10.99,10.99,10.98,10.98,38144.0,8.3194,8.3194,8.3118,8.3118,38144.0
2015-07-02 12:20:00,10.98,10.99,10.98,10.99,36116.0,8.3118,8.3194,8.3118,8.3194,36116.0
2015-07-02 12:30:00,10.99,10.99,10.98,10.98,42824.0,8.3194,8.3194,8.3118,8.3118,42824.0
2015-07-02 12:40:00,10.98,10.99,10.98,10.99,39216.0,8.3118,8.3194,8.3118,8.3194,39216.0
2015-07-02 12:50:00,10.99,10.99,10.97,10.99,35980.0,8.3194,8.3194,8.3042,8.3194,35980.0
2015-07-02 13:00:00,10.99,11.01,10.98,11.0,146416.0,8.3194,8.3345,8.3118,8.3269,146416.0
2015-07-02 13:10:00,11.0,11.0,10.99,10.99,62988.0,8.3269,8.3269,8.3194,8.3194,62988.0
2015-07-02 13:20:00,10.99,11.01,10.99,11.0,56148.0,8.3194,8.3345,8.3194,8.3269,56148.0
2015-07-02 13:30:00,11.01,11.01,10.98,10.98,63764.0,8.3345,8.3345,8.3118,8.3118,63764.0
2015-07-02 13:40:00,10.98,10.99,10.98,10.98,37468.0,8.3118,8.3194,8.3118,8.3118,37468.0
2015-07-02 13:50:00,10.99,10.99,10.96,10.96,43412.0,8.3194,8.3194,8.2967,8.2967,43412.0
2015-07-02 14:00:00,10.96,10.96,10.94,10.94,53752.0,8.2967,8.2967,8.2815,8.2815,53752.0
2015-07-02 14:10:00,10.95,10.95,10.93,10.93,25560.0,8.2891,8.2891,8.274,8.274,25560.0
2015-07-02 14:20:00,10.93,10.95,10.93,10.95,67796.0,8.274,8.2891,8.274,8.2891,67796.0
2015-07-02 14:30:00,10.95,10.95,10.93,10.93,65552.0,8.2891,8.2891,8.274,8.274,65552.0
2015-07-02 14:40:00,10.93,10.94,10.92,10.92,75892.0,8.274,8.2815,8.2664,8.2664,75892.0
2015-07-02 14:50:00,10.92,10.93,10.92,10.93,49944.0,8.2664,8.274,8.2664,8.274,49944.0
2015-07-02 15:00:00,10.93,10.94,10.9,10.9,127768.0,8.274,8.2815,8.2512,8.2512,127768.0
2015-07-02 15:10:00,10.9,10.9,10.88,10.88,161264.0,8.2512,8.2512,8.2361,8.2361,161264.0
2015-07-02 15:20:00,10.88,10.93,10.88,10.92,190004.0,8.2361,8.274,8.2361,8.2664,190004.0
2015-07-02 15:30:00,10.92,10.92,10.89,10.89,178676.0,8.2664,8.2664,8.2437,8.2437,178676.0
2015-07-02 15:40:00,10.89,10.91,10.89,10.9,301668.0,8.2437,8.2588,8.2437,8.2512,301668.0
2015-07-02 15:50:00,10.9,10.9,10.88,10.88,533160.0,8.2512,8.2512,8.2361,8.2361,533160.0
2015-07-06 09:30:00,10.78,10.94,10.74,10.9,144604.0,8.1604,8.2815,8.1301,8.2512,144604.0
2015-07-06 09:40:00,10.89,10.94,10.88,10.94,337288.0,8.2437,8.2815,8.2361,8.2815,337288.0
2015-07-06 09:50:00,10.94,10.95,10.91,10.94,223452.0,8.2815,8.2891,8.2588,8.2815,223452.0
2015-07-06 10:00:00,10.94,10.96,10.93,10.94,82716.0,8.2815,8.2967,8.274,8.2815,82716.0
2015-07-06 10:10:00,10.94,10.97,10.93,10.93,56540.0,8.2815,8.3042,8.274,8.274,56540.0
2015-07-06 10:20:00,10.93,10.96,10.93,10.96,72900.0,8.274,8.2967,8.274,8.2967,72900.0
2015-07-06 10:30:00,10.96,11.01,10.95,11.0,136496.0,8.2967,8.3345,8.2891,8.3269,136496.0
2015-07-06 10:40:00,11.0,11.03,11.0,11.01,54480.0,8.3269,8.3497,8.3269,8.3345,54480.0
2015-07-06 10:50:00,11.01,11.01,10.99,10.99,92548.0,8.3345,8.3345,8.3194,8.3194,92548.0
2015-07-06 11:00:00,10.98,11.0,10.98,10.99,54952.0,8.3118,8.3269,8.3118,8.3194,54952.0
2015-07-06 11:10:00,10.99,10.99,10.97,10.98,53336.0,8.3194,8.3194,8.3042,8.3118,53336.0
2015-07-06 11:20:00,10.97,10.99,10.97,10.98,60416.0,8.3042,8.3194,8.3042,8.3118,60416.0
2015-07-06 11:30:00,10.98,11.02,10.98,11.02,77204.0,8.3118,8.3421,8.3118,8.3421,77204.0
2015-07-06 11:40:00,11.02,11.02,10.99,11.01,44980.0,8.3421,8.3421,8.3194,8.3345,44980.0
2015-07-06 11:50:00,11.0,11.04,10.99,11.03,67656.0,8.3269,8.3572,8.3194,8.3497,67656.0
2015-07-06 12:00:00,11.03,11.04,11.01,11.01,82112.0,8.3497,8.3572,8.3345,8.3345,82112.0
2015-07-06 12:10:00,11.01,11.04,11.0,11.03,50680.0,8.3345,8.3572,8.3269,8.3497,50680.0
2015-07-06 12:20:00,11.03,11.04,11.02,11.02,44736.0,8.3497,8.3572,8.3421,8.3421,44736.0
2015-07-06 12:30:00,11.02,11.02,11.0,11.0,111464.0,8.3421,8.3421,8.3269,8.3269,111464.0
2015-07-06 12:40:00,11.0,11.02,10.99,11.01,87316.0,8.3269,8.3421,8.3194,8.3345,87316.0
2015-07-06 12:50:00,11.01,11.02,11.01,11.01,46988.0,8.3345,8.3421,8.3345,8.3345,46988.0
2015-07-06 13:00:00,11.01,11.01,11.0,11.0,77588.0,8.3345,8.3345,8.3269,8.3269,77588.0
2015-07-06 13:10:00,11.0,11.01,11.0,11.0,170772.0,8.3269,8.3345,8.3269,8.3269,170772.0
2015-07-06 13:20:00,11.0,11.01,10.99,11.0,110836.0,8.3269,8.3345,8.3194,8.3269,110836.0
2015-07-06 13:30:00,11.0,11.01,10.99,11.0,64232.0,8.3269,8.3345,8.3194,8.3269,64232.0
2015-07-06 13:40:00,11.0,11.0,10.97,10.97,57156.0,8.3269,8.3269,8.3042,8.3042,57156.0
2015-07-06 13:50:00,10.97,10.97,10.95,10.95,59556.0,8.3042,8.3042,8.2891,8.2891,59556.0
2015-07-06 14:00:00,10.95,10.95,10.92,10.94,56264.0,8.2891,8.2891,8.2664,8.2815,56264.0
2015-07-06 14:10:00,10.94,10.96,10.94,10.95,62348.0,8.2815,8.2967,8.2815,8.2891,62348.0
2015-07-06 14:20:00,10.94,10.96,10.94,10.96,104448.0,8.2815,8.2967,8.2815,8.2967,104448.0
2015-07-06 14:30:00,10.96,10.97,10.95,10.96,95140.0,8.2967,8.3042,8.2891,8.2967,95140.0
2015-07-06 14:40:00,10.97,10.98,10.96,10.97,45332.0,8.3042,8.3118,8.2967,8.3042,45332.0
2015-07-06 14:50:00,10.97,10.97,10.96,10.97,102612.0,8.3042,8.3042,8.2967,8.3042,102612.0
2015-07-06 15:00:00,10.97,10.97,10.96,10.97,84348.0,8.3042,8.3042,8.2967,8.3042,84348.0
2015-07-06 15:10:00,10.97,11.01,10.97,11.01,153956.0,8.3042,8.3345,8.3042,8.3345,153956.0
2015-07-06 15:20:00,11.01,11.02,10.99,11.02,191008.0,8.3345,8.3421,8.3194,8.3421,191008.0
2015-07-06 15:30:00,11.02,11.06,11.01,11.06,262260.0,8.3421,8.3724,8.3345,8.3724,262260.0
2015-07-06 15:40:00,11.06,11.07,11.04,11.06,375152.0,8.3724,8.3799,8.3572,8.3724,375152.0
2015-07-06 15:50:00,11.07,11.09,11.06,11.08,629008.0,8.3799,8.3951,8.3724,8.3875,629008.0
2015-07-07 09:30:00,11.07,11.1,11.01,11.07,208920.0,8.3799,8.4026,8.3345,8.3799,208920.0
2015-07-07 09:40:00,11.08,11.08,11.02,11.06,101404.0,8.3875,8.3875,8.3421,8.3724,101404.0
2015-07-07 09:50:00,11.06,11.12,11.05,11.08,153756.0,8.3724,8.4178,8.3648,8.3875,153756.0
2015-07-07 10:00:00,11.08,11.09,11.05,11.07,115636.0,8.3875,8.3951,8.3648,8.3799,115636.0
2015-07-07 10:10:00,11.08,11.11,11.07,11.11,149968.0,8.3875,8.4102,8.3799,8.4102,149968.0
2015-07-07 10:20:00,11.11,11.15,11.1,11.11,222668.0,8.4102,8.4405,8.4026,8.4102,222668.0
2015-07-07 10:30:00,11.11,11.11,11.06,11.06,103248.0,8.4102,8.4102,8.3724,8.3724,103248.0
2015-07-07 10:40:00,11.06,11.1,11.05,11.09,78488.0,8.3724,8.4026,8.3648,8.3951,78488.0
2015-07-07 10:50:00,11.09,11.13,11.09,11.13,155704.0,8.3951,8.4254,8.3951,8.4254,155704.0
2015-07-07 11:00:00,11.13,11.14,11.12,11.13,163380.0,8.4254,8.4329,8.4178,8.4254,163380.0
2015-07-07 11:10:00,11.14,11.15,11.12,11.15,200320.0,8.4329,8.4405,8.4178,8.4405,200320.0
2015-07-07 11:20:00,11.15,11.17,11.12,11.13,126696.0,8.4405,8.4556,8.4178,8.4254,126696.0
2015-07-07 11:30:00,11.12,11.13,11.09,11.13,118368.0,8.4178,8.4254,8.3951,8.4254,118368.0
2015-07-07 11:40:00,11.13,11.17,11.12,11.17,156516.0,8.4254,8.4556,8.4178,8.4556,156516.0
2015-07-07 11:50:00,11.17,11.23,11.17,11.21,136984.0,8.4556,8.5011,8.4556,8.4859,136984.0
2015-07-07 12:00:00,11.21,11.22,11.18,11.18,88912.0,8.4859,8.4935,8.4632,8.4632,88912.0
2015-07-07 12:10:00,11.19,11.2,11.18,11.19,86092.0,8.4708,8.4783,8.4632,8.4708,86092.0
2015-07-07 12:20:00,11.19,11.2,11.18,11.18,52868.0,8.4708,8.4783,8.4632,8.4632,52868.0
2015-07-07 12:30:00,11.18,11.21,11.18,11.21,74972.0,8.4632,8.4859,8.4632,8.4859,74972.0
2015-07-07 12:40:00,11.21,11.25,11.21,11.25,112724.0,8.4859,8.5162,8.4859,8.5162,112724.0
2015-07-07 12:50:00,11.25,11.31,11.24,11.3,155864.0,8.5162,8.5616,8.5086,8.554,155864.0
2015-07-07 13:00:00,11.29,11.3,11.22,11.24,90032.0,8.5465,8.554,8.4935,8.5086,90032.0
2015-07-07 13:10:00,11.25,11.27,11.22,11.24,113804.0,8.5162,8.5313,8.4935,8.5086,113804.0
2015-07-07 13:20:00,11.24,11.25,11.24,11.25,80212.0,8.5086,8.5162,8.5086,8.5162,80212.0
2015-07-07 13:30:00,11.25,11.27,11.25,11.27,93220.0,8.5162,8.5313,8.5162,8.5313,93220.0
2015-07-07 13:40:00,11.27,11.3,11.27,11.3,100940.0,8.5313,8.554,8.5313,8.554,100940.0
2015-07-07 13:50:00,11.3,11.31,11.29,11.29,96192.0,8.554,8.5616,8.5465,8.5465,96192.0
2015-07-07 14:00:00,11.29,11.31,11.28,11.3,106064.0,8.5465,8.5616,8.5389,8.554,106064.0
2015-07-07 14:10:00,11.31,11.32,11.27,11.27,149152.0,8.5616,8.5692,8.5313,8.5313,149152.0
2015-07-07 14:20:00,11.27,11.29,11.26,11.29,94040.0,8.5313,8.5465,8.5238,8.5465,94040.0
2015-07-07 14:30:00,11.29,11.36,11.28,11.35,615340.0,8.5465,8.5995,8.5389,8.5919,615340.0
2015-07-07 14:40:00,11.35,11.4,11.34,11.4,559344.0,8.5919,8.6297,8.5843,8.6297,559344.0
2015-07-07 14:50:00,11.4,11.46,11.39,11.46,290336.0,8.6297,8.6752,8.6222,8.6752,290336.0
2015-07-07 15:00:00,11.46,11.49,11.44,11.44,423788.0,8.6752,8.6979,8.66,8.66,423788.0
2015-07-07 15:10:00,11.45,11.47,11.4,11.47,316820.0,8.6676,8.6827,8.6297,8.6827,316820.0
2015-07-07 15:20:00,11.47,11.48,11.44,11.46,222960.0,8.6827,8.6903,8.66,8.6752,222960.0
2015-07-07 15:30:00,11.46,11.48,11.45,11.46,291648.0,8.6752,8.6903,8.6676,8.6752,291648.0
2015-07-07 15:40:00,11.46,11.48,11.45,11.47,512120.0,8.6752,8.6903,8.6676,8.6827,512120.0
2015-07-07 15:50:00,11.47,11.51,11.46,11.51,1157004.0,8.6827,8.713,8.6752,8.713,1157004.0
2015-07-08 09:30:00,11.44,11.55,11.41,11.49,426684.0,8.66,8.7433,8.6373,8.6979,426684.0
2015-07-08 09:40:00,11.49,11.54,11.46,11.49,235456.0,8.6979,8.7357,8.6752,8.6979,235456.0
2015-07-08 09:50:00,11.49,11.52,11.47,11.49,334372.0,8.6979,8.7206,8.6827,8.6979,334372.0
2015-07-08 10:00:00,11.49,11.5,11.45,11.49,237864.0,8.6979,8.7054,8.6676,8.6979,237864.0
2015-07-08 10:10:00,11.49,11.49,11.45,11.49,190152.0,8.6979,8.6979,8.6676,8.6979,190152.0
2015-07-08 10:20:00,11.49,11.51,11.48,11.49,235620.0,8.6979,8.713,8.6903,8.6979,235620.0
2015-07-08 10:30:00,11.49,11.49,11.45,11.49,140868.0,8.6979,8.6979,8.6676,8.6979,140868.0
2015-07-08 10:40:00,11.49,11.52,11.47,11.5,342604.0,8.6979,8.7206,8.6827,8.7054,342604.0
2015-07-08 10:50:00,11.51,11.53,11.5,11.51,292792.0,8.713,8.7281,8.7054,8.713,292792.0
2015-07-08 11:00:00,11.5,11.55,11.5,11.54,232492.0,8.7054,8.7433,8.7054,8.7357,232492.0
2015-07-08 11:10:00,11.54,11.56,11.52,11.55,157404.0,8.7357,8.7509,8.7206,8.7433,157404.0
2015-07-08 11:20:00,11.54,11.56,11.49,11.5,158196.0,8.7357,8.7509,8.6979,8.7054,158196.0
2015-07-08 11:30:00,11.5,11.54,11.5,11.52,84684.0,8.7054,8.7357,8.7054,8.7206,84684.0
2015-07-08 11:40:00,11.52,11.53,11.5,11.53,107524.0,8.7206,8.7281,8.7054,8.7281,107524.0
2015-07-08 11:50:00,11.53,11.53,11.46,11.48,158184.0,8.7281,8.7281,8.6752,8.6903,158184.0
2015-07-08 12:00:00,11.49,11.49,11.47,11.49,73132.0,8.6979,8.6979,8.6827,8.6979,73132.0
2015-07-08 12:10:00,11.49,11.49,11.47,11.48,85784.0,8.6979,8.6979,8.6827,8.6903,85784.0
2015-07-08 12:20:00,11.49,11.5,11.46,11.47,106076.0,8.6979,8.7054,8.6752,8.6827,106076.0
2015-07-08 12:30:00,11.47,11.47,11.44,11.47,99412.0,8.6827,8.6827,8.66,8.6827,99412.0
2015-07-08 12:40:00,11.47,11.49,11.46,11.48,117136.0,8.6827,8.6979,8.6752,8.6903,117136.0
2015-07-08 12:50:00,11.48,11.51,11.47,11.5,125860.0,8.6903,8.713,8.6827,8.7054,125860.0
2015-07-08 13:00:00,11.5,11.5,11.45,11.45,109192.0,8.7054,8.7054,8.6676,8.6676,109192.0
2015-07-08 13:10:00,11.46,11.49,11.45,11.47,115936.0,8.6752,8.6979,8.6676,8.6827,115936.0
2015-07-08 13:20:00,11.47,11.47,11.45,11.47,136428.0,8.6827,8.6827,8.6676,8.6827,136428.0
2015-07-08 13:30:00,11.47,11.47,11.44,11.44,140860.0,8.6827,8.6827,8.66,8.66,140860.0
2015-07-08 13:40:00,11.43,11.47,11.43,11.47,115812.0,8.6525,8.6827,8.6525,8.6827,115812.0
2015-07-08 13:50:00,11.47,11.47,11.45,11.45,98040.0,8.6827,8.6827,8.6676,8.6676,98040.0
2015-07-08 14:00:00,11.45,11.45,11.4,11.4,145028.0,8.6676,8.6676,8.6297,8.6297,145028.0
2015-07-08 14:10:00,11.41,11.42,11.38,11.38,141184.0,8.6373,8.6449,8.6146,8.6146,141184.0
2015-07-08 14:20:00,11.38,11.39,11.38,11.38,141016.0,8.6146,8.6222,8.6146,8.6146,141016.0
2015-07-08 14:30:00,11.38,11.43,11.37,11.42,231604.0,8.6146,8.6525,8.607,8.6449,231604.0
2015-07-08 14:40:00,11.43,11.44,11.39,11.39,352644.0,8.6525,8.66,8.6222,8.6222,352644.0
2015-07-08 14:50:00,11.39,11.45,11.38,11.44,177632.0,8.6222,8.6676,8.6146,8.66,177632.0
2015-07-08 15:00:00,11.44,11.46,11.43,11.44,179360.0,8.66,8.6752,8.6525,8.66,179360.0
2015-07-08 15:10:00,11.45,11.47,11.45,11.46,180952.0,8.6676,8.6827,8.6676,8.6752,180952.0
2015-07-08 15:20:00,11.46,11.47,11.43,11.43,192828.0,8.6752,8.6827,8.6525,8.6525,192828.0
2015-07-08 15:30:00,11.43,11.46,11.42,11.45,292116.0,8.6525,8.6752,8.6449,8.6676,292116.0
2015-07-08 15:40:00,11.45,11.47,11.42,11.45,362588.0,8.6676,8.6827,8.6449,8.6676,362588.0
2015-07-08 15:50:00,11.45,11.47,11.43,11.46,984044.0,8.6676,8.6827,8.6525,8.6752,984044.0
2015-07-09 09:30:00,11.6,11.62,11.55,11.57,352908.0,8.7811,8.7963,8.7433,8.7584,352908.0
2015-07-09 09:40:00,11.57,11.57,11.47,11.49,248172.0,8.7584,8.7584,8.6827,8.6979,248172.0
2015-07-09 09:50:00,11.49,11.53,11.47,11.53,126848.0,8.6979,8.7281,8.6827,8.7281,126848.0
2015-07-09 10:00:00,11.53,11.56,11.53,11.55,239028.0,8.7281,8.7509,8.7281,8.7433,239028.0
2015-07-09 10:10:00,11.55,11.58,11.54,11.57,170020.0,8.7433,8.766,8.7357,8.7584,170020.0
2015-07-09 10:20:00,11.57,11.58,11.53,11.54,170208.0,8.7584,8.766,8.7281,8.7357,170208.0
2015-07-09 10:30:00,11.54,11.58,11.54,11.58,82908.0,8.7357,8.766,8.7357,8.766,82908.0
2015-07-09 10:40:00,11.58,11.64,11.57,11.63,213592.0,8.766,8.8114,8.7584,8.8038,213592.0
2015-07-09 10:50:00,11.63,11.68,11.63,11.68,210024.0,8.8038,8.8417,8.8038,8.8417,210024.0
2015-07-09 11:00:00,11.68,11.73,11.67,11.72,392400.0,8.8417,8.8795,8.8341,8.872,392400.0
2015-07-09 11:10:00,11.72,11.75,11.72,11.74,230640.0,8.872,8.8947,8.872,8.8871,230640.0
2015-07-09 11:20:00,11.74,11.74,11.71,11.72,205148.0,8.8871,8.8871,8.8644,8.872,205148.0
2015-07-09 11:30:00,11.72,11.74,11.68,11.68,189572.0,8.872,8.8871,8.8417,8.8417,189572.0
2015-07-09 11:40:00,11.68,11.71,11.67,11.71,152472.0,8.8417,8.8644,8.8341,8.8644,152472.0
2015-07-09 11:50:00,11.71,11.71,11.69,11.7,140724.0,8.8644,8.8644,8.8493,8.8568,140724.0
2015-07-09 12:00:00,11.7,11.71,11.67,11.68,210900.0,8.8568,8.8644,8.8341,8.8417,210900.0
2015-07-09 12:10:00,11.68,11.72,11.68,11.72,138312.0,8.8417,8.872,8.8417,8.872,138312.0
2015-07-09 12:20:00,11.72,11.76,11.72,11.75,329996.0,8.872,8.9023,8.872,8.8947,329996.0
2015-07-09 12:30:00,11.75,11.76,11.72,11.72,179708.0,8.8947,8.9023,8.872,8.872,179708.0
2015-07-09 12:40:00,11.72,11.75,11.72,11.75,164572.0,8.872,8.8947,8.872,8.8947,164572.0
2015-07-09 12:50:00,11.75,11.75,11.74,11.75,129492.0,8.8947,8.8947,8.8871,8.8947,129492.0
2015-07-09 13:00:00,11.75,11.77,11.73,11.74,210412.0,8.8947,8.9098,8.8795,8.8871,210412.0
2015-07-09 13:10:00,11.74,11.75,11.73,11.75,94980.0,8.8871,8.8947,8.8795,8.8947,94980.0
2015-07-09 13:20:00,11.74,11.76,11.73,11.74,116788.0,8.8871,8.9023,8.8795,8.8871,116788.0
2015-07-09 13:30:00,11.74,11.74,11.71,11.72,134236.0,8.8871,8.8871,8.8644,8.872,134236.0
2015-07-09 13:40:00,11.72,11.73,11.72,11.72,135164.0,8.872,8.8795,8.872,8.872,135164.0
2015-07-09 13:50:00,11.72,11.72,11.72,11.72,153888.0,8.872,8.872,8.872,8.872,153888.0
2015-07-09 14:00:00,11.72,11.72,11.71,11.72,112756.0,8.872,8.872,8.8644,8.872,112756.0
2015-07-09 14:10:00,11.72,11.72,11.68,11.68,227708.0,8.872,8.872,8.8417,8.8417,227708.0
2015-07-09 14:20:00,11.68,11.69,11.63,11.65,249972.0,8.8417,8.8493,8.8038,8.819,249972.0
2015-07-09 14:30:00,11.65,11.69,11.64,11.67,206948.0,8.819,8.8493,8.8114,8.8341,206948.0
2015-07-09 14:40:00,11.67,11.67,11.65,11.67,219344.0,8.8341,8.8341,8.819,8.8341,219344.0
2015-07-09 14:50:00,11.67,11.74,11.67,11.71,321604.0,8.8341,8.8871,8.8341,8.8644,321604.0
2015-07-09 15:00:00,11.72,11.73,11.71,11.73,199400.0,8.872,8.8795,8.8644,8.8795,199400.0
2015-07-09 15:10:00,11.73,11.75,11.73,11.74,249904.0,8.8795,8.8947,8.8795,8.8871,249904.0
2015-07-09 15:20:00,11.74,11.76,11.72,11.72,319796.0,8.8871,8.9023,8.872,8.872,319796.0
2015-07-09 15:30:00,11.72,11.72,11.7,11.72,365428.0,8.872,8.872,8.8568,8.872,365428.0
2015-07-09 15:40:00,11.72,11.75,11.72,11.75,667480.0,8.872,8.8947,8.872,8.8947,667480.0
2015-07-09 15:50:00,11.75,11.76,11.72,11.72,896032.0,8.8947,8.9023,8.872,8.872,896032.0
2015-07-10 09:30:00,11.82,11.82,11.77,11.77,278088.0,8.9477,8.9477,8.9098,8.9098,278088.0
2015-07-10 09:40:00,11.77,11.82,11.73,11.73,184016.0,8.9098,8.9477,8.8795,8.8795,184016.0
2015-07-10 09:50:00,11.74,11.75,11.65,11.67,207604.0,8.8871,8.8947,8.819,8.8341,207604.0
2015-07-10 10:00:00,11.67,11.72,11.65,11.68,118516.0,8.8341,8.872,8.819,8.8417,118516.0
2015-07-10 10:10:00,11.68,11.7,11.64,11.65,245776.0,8.8417,8.8568,8.8114,8.819,245776.0
2015-07-10 10:20:00,11.65,11.66,11.63,11.66,99356.0,8.819,8.8266,8.8038,8.8266,99356.0
2015-07-10 10:30:00,11.66,11.69,11.66,11.67,168536.0,8.8266,8.8493,8.8266,8.8341,168536.0
2015-07-10 10:40:00,11.67,11.67,11.6,11.62,240844.0,8.8341,8.8341,8.7811,8.7963,240844.0
2015-07-10 10:50:00,11.62,11.65,11.61,11.63,144872.0,8.7963,8.819,8.7887,8.8038,144872.0
2015-07-10 11:00:00,11.63,11.68,11.63,11.68,116176.0,8.8038,8.8417,8.8038,8.8417,116176.0
2015-07-10 11:10:00,11.68,11.69,11.66,11.67,89876.0,8.8417,8.8493,8.8266,8.8341,89876.0
2015-07-10 11:20:00,11.67,11.73,11.67,11.72,153044.0,8.8341,8.8795,8.8341,8.872,153044.0
2015-07-10 11:30:00,11.72,11.77,11.71,11.77,212012.0,8.872,8.9098,8.8644,8.9098,212012.0
2015-07-10 11:40:00,11.77,11.81,11.77,11.81,154752.0,8.9098,8.9401,8.9098,8.9401,154752.0
2015-07-10 11:50:00,11.81,11.84,11.8,11.8,152124.0,8.9401,8.9628,8.9325,8.9325,152124.0
2015-07-10 12:00:00,11.8,11.8,11.77,11.79,171388.0,8.9325,8.9325,8.9098,8.925,171388.0
2015-07-10 12:10:00,11.8,11.82,11.8,11.81,75748.0,8.9325,8.9477,8.9325,8.9401,75748.0
2015-07-10 12:20:00,11.81,11.82,11.79,11.79,128996.0,8.9401,8.9477,8.925,8.925,128996.0
2015-07-10 12:30:00,11.79,11.81,11.78,11.81,68488.0,8.925,8.9401,8.9174,8.9401,68488.0
2015-07-10 12:40:00,11.81,11.81,11.77,11.79,120304.0,8.9401,8.9401,8.9098,8.925,120304.0
2015-07-10 12:50:00,11.8,11.82,11.79,11.81,62768.0,8.9325,8.9477,8.925,8.9401,62768.0
2015-07-10 13:00:00,11.81,11.81,11.79,11.8,83856.0,8.9401,8.9401,8.925,8.9325,83856.0
2015-07-10 13:10:00,11.79,11.79,11.77,11.78,70240.0,8.925,8.925,8.9098,8.9174,70240.0
2015-07-10 13:20:00,11.78,11.78,11.77,11.78,66092.0,8.9174,8.9174,8.9098,8.9174,66092.0
2015-07-10 13:30:00,11.78,11.78,11.76,11.76,66640.0,8.9174,8.9174,8.9023,8.9023,66640.0
2015-07-10 13:40:00,11.77,11.77,11.73,11.73,76872.0,8.9098,8.9098,8.8795,8.8795,76872.0
2015-07-10 13:50:00,11.72,11.76,11.72,11.75,69468.0,8.872,8.9023,8.872,8.8947,69468.0
2015-07-10 14:00:00,11.75,11.78,11.75,11.78,86296.0,8.8947,8.9174,8.8947,8.9174,86296.0
2015-07-10 14:10:00,11.78,11.78,11.76,11.76,65016.0,8.9174,8.9174,8.9023,8.9023,65016.0
2015-07-10 14:20:00,11.77,11.77,11.74,11.76,70660.0,8.9098,8.9098,8.8871,8.9023,70660.0
2015-07-10 14:30:00,11.76,11.76,11.74,11.76,94264.0,8.9023,8.9023,8.8871,8.9023,94264.0
2015-07-10 14:40:00,11.76,11.77,11.76,11.77,80928.0,8.9023,8.9098,8.9023,8.9098,80928.0
2015-07-10 14:50:00,11.77,11.78,11.75,11.77,63852.0,8.9098,8.9174,8.8947,8.9098,63852.0
2015-07-10 15:00:00,11.77,11.78,11.76,11.76,125580.0,8.9098,8.9174,8.9023,8.9023,125580.0
2015-07-10 15:10:00,11.76,11.79,11.76,11.79,122944.0,8.9023,8.925,8.9023,8.925,122944.0
2015-07-10 15:20:00,11.79,11.79,11.76,11.76,130640.0,8.925,8.925,8.9023,8.9023,130640.0
2015-07-10 15:30:00,11.76,11.77,11.75,11.76,159636.0,8.9023,8.9098,8.8947,8.9023,159636.0
2015-07-10 15:40:00,11.76,11.77,11.75,11.76,211580.0,8.9023,8.9098,8.8947,8.9023,211580.0
2015-07-10 15:50:00,11.76,11.76,11.74,11.74,344660.0,8.9023,8.9023,8.8871,8.8871,344660.0
2015-07-13 09:30:00,11.8,11.81,11.71,11.74,166464.0,8.9325,8.9401,8.8644,8.8871,166464.0
2015-07-13 09:40:00,11.74,11.77,11.72,11.75,73256.0,8.8871,8.9098,8.872,8.8947,73256.0
2015-07-13 09:50:00,11.75,11.76,11.73,11.74,40804.0,8.8947,8.9023,8.8795,8.8871,40804.0
2015-07-13 10:00:00,11.74,11.78,11.74,11.78,113464.0,8.8871,8.9174,8.8871,8.9174,113464.0
2015-07-13 10:10:00,11.79,11.81,11.78,11.81,82796.0,8.925,8.9401,8.9174,8.9401,82796.0
2015-07-13 10:20:00,11.81,11.81,11.77,11.79,103604.0,8.9401,8.9401,8.9098,8.925,103604.0
2015-07-13 10:30:00,11.79,11.81,11.77,11.79,74592.0,8.925,8.9401,8.9098,8.925,74592.0
2015-07-13 10:40:00,11.79,11.83,11.78,11.83,189124.0,8.925,8.9552,8.9174,8.9552,189124.0
2015-07-13 10:50:00,11.82,11.87,11.81,11.87,219024.0,8.9477,8.9855,8.9401,8.9855,219024.0
2015-07-13 11:00:00,11.87,11.9,11.85,11.86,182300.0,8.9855,9.0082,8.9704,8.978,182300.0
2015-07-13 11:10:00,11.87,11.89,11.84,11.85,158704.0,8.9855,9.0007,8.9628,8.9704,158704.0
2015-07-13 11:20:00,11.85,11.87,11.85,11.87,68672.0,8.9704,8.9855,8.9704,8.9855,68672.0
2015-07-13 11:30:00,11.87,11.88,11.86,11.86,72128.0,8.9855,8.9931,8.978,8.978,72128.0
2015-07-13 11:40:00,11.86,11.86,11.83,11.86,153860.0,8.978,8.978,8.9552,8.978,153860.0
2015-07-13 11:50:00,11.87,11.9,11.86,11.9,100924.0,8.9855,9.0082,8.978,9.0082,100924.0
2015-07-13 12:00:00,11.9,11.92,11.88,11.91,104968.0,9.0082,9.0234,8.9931,9.0158,104968.0
2015-07-13 12:10:00,11.91,11.91,11.87,11.88,51284.0,9.0158,9.0158,8.9855,8.9931,51284.0
2015-07-13 12:20:00,11.87,11.87,11.85,11.85,86892.0,8.9855,8.9855,8.9704,8.9704,86892.0
2015-07-13 12:30:00,11.85,11.85,11.82,11.82,56424.0,8.9704,8.9704,8.9477,8.9477,56424.0
2015-07-13 12:40:00,11.82,11.84,11.81,11.84,61744.0,8.9477,8.9628,8.9401,8.9628,61744.0
2015-07-13 12:50:00,11.84,11.87,11.84,11.86,74348.0,8.9628,8.9855,8.9628,8.978,74348.0
2015-07-13 13:00:00,11.85,11.89,11.85,11.88,345472.0,8.9704,9.0007,8.9704,8.9931,345472.0
2015-07-13 13:10:00,11.88,11.88,11.85,11.87,118188.0,8.9931,8.9931,8.9704,8.9855,118188.0
2015-07-13 13:20:00,11.87,11.88,11.86,11.86,55668.0,8.9855,8.9931,8.978,8.978,55668.0
2015-07-13 13:30:00,11.87,11.87,11.84,11.84,121724.0,8.9855,8.9855,8.9628,8.9628,121724.0
2015-07-13 13:40:00,11.84,11.85,11.83,11.84,85360.0,8.9628,8.9704,8.9552,8.9628,85360.0
2015-07-13 13:50:00,11.84,11.88,11.83,11.87,310288.0,8.9628,8.9931,8.9552,8.9855,310288.0
2015-07-13 14:00:00,11.87,11.87,11.85,11.85,68344.0,8.9855,8.9855,8.9704,8.9704,68344.0
2015-07-13 14:10:00,11.85,11.86,11.84,11.85,76172.0,8.9704,8.978,8.9628,8.9704,76172.0
2015-07-13 14:20:00,11.85,11.85,11.83,11.84,61472.0,8.9704,8.9704,8.9552,8.9628,61472.0
2015-07-13 14:30:00,11.84,11.86,11.82,11.85,172052.0,8.9628,8.978,8.9477,8.9704,172052.0
2015-07-13 14:40:00,11.85,11.86,11.83,11.83,142372.0,8.9704,8.978,8.9552,8.9552,142372.0
2015-07-13 14:50:00,11.83,11.87,11.83,11.86,316564.0,8.9552,8.9855,8.9552,8.978,316564.0
2015-07-13 15:00:00,11.86,11.87,11.84,11.85,111684.0,8.978,8.9855,8.9628,8.9704,111684.0
2015-07-13 15:10:00,11.85,11.85,11.84,11.85,269416.0,8.9704,8.9704,8.9628,8.9704,269416.0
2015-07-13 15:20:00,11.85,11.85,11.84,11.85,104012.0,8.9704,8.9704,8.9628,8.9704,104012.0
2015-07-13 15:30:00,11.85,11.85,11.84,11.84,162088.0,8.9704,8.9704,8.9628,8.9628,162088.0
2015-07-13 15:40:00,11.84,11.85,11.84,11.84,313104.0,8.9628,8.9704,8.9628,8.9628,313104.0
2015-07-13 15:50:00,11.84,11.85,11.84,11.84,589404.0,8.9628,8.9704,8.9628,8.9628,589404.0
2015-07-14 09:30:00,11.81,11.86,11.77,11.79,171020.0,8.9401,8.978,8.9098,8.925,171020.0
2015-07-14 09:40:00,11.79,11.81,11.74,11.79,194004.0,8.925,8.9401,8.8871,8.925,194004.0
2015-07-14 09:50:00,11.79,11.84,11.76,11.77,204312.0,8.925,8.9628,8.9023,8.9098,204312.0
2015-07-14 10:00:00,11.77,11.79,11.72,11.74,129632.0,8.9098,8.925,8.872,8.8871,129632.0
2015-07-14 10:10:00,11.74,11.75,11.72,11.73,101436.0,8.8871,8.8947,8.872,8.8795,101436.0
2015-07-14 10:20:00,11.72,11.72,11.68,11.69,124028.0,8.872,8.872,8.8417,8.8493,124028.0
2015-07-14 10:30:00,11.69,11.71,11.69,11.69,196688.0,8.8493,8.8644,8.8493,8.8493,196688.0
2015-07-14 10:40:00,11.69,11.74,11.56,11.65,931884.0,8.8493,8.8871,8.7509,8.819,931884.0
2015-07-14 10:50:00,11.63,11.72,11.61,11.7,689728.0,8.8038,8.872,8.7887,8.8568,689728.0
2015-07-14 11:00:00,11.7,11.71,11.63,11.65,543356.0,8.8568,8.8644,8.8038,8.819,543356.0
2015-07-14 11:10:00,11.65,11.65,11.61,11.63,405848.0,8.819,8.819,8.7887,8.8038,405848.0
2015-07-14 11:20:00,11.63,11.65,11.61,11.65,220384.0,8.8038,8.819,8.7887,8.819,220384.0
2015-07-14 11:30:00,11.65,11.65,11.58,11.59,229872.0,8.819,8.819,8.766,8.7736,229872.0
2015-07-14 11:40:00,11.59,11.65,11.59,11.62,161184.0,8.7736,8.819,8.7736,8.7963,161184.0
2015-07-14 11:50:00,11.62,11.63,11.59,11.6,340212.0,8.7963,8.8038,8.7736,8.7811,340212.0
2015-07-14 12:00:00,11.6,11.61,11.58,11.61,160688.0,8.7811,8.7887,8.766,8.7887,160688.0
2015-07-14 12:10:00,11.62,11.65,11.6,11.64,326552.0,8.7963,8.819,8.7811,8.8114,326552.0
2015-07-14 12:20:00,11.64,11.64,11.61,11.63,89800.0,8.8114,8.8114,8.7887,8.8038,89800.0
2015-07-14 12:30:00,11.62,11.63,11.59,11.63,111940.0,8.7963,8.8038,8.7736,8.8038,111940.0
2015-07-14 12:40:00,11.63,11.63,11.61,11.63,159960.0,8.8038,8.8038,8.7887,8.8038,159960.0
2015-07-14 12:50:00,11.63,11.63,11.6,11.6,85604.0,8.8038,8.8038,8.7811,8.7811,85604.0
2015-07-14 13:00:00,11.6,11.61,11.59,11.59,91160.0,8.7811,8.7887,8.7736,8.7736,91160.0
2015-07-14 13:10:00,11.6,11.61,11.58,11.58,88528.0,8.7811,8.7887,8.766,8.766,88528.0
2015-07-14 13:20:00,11.58,11.65,11.58,11.63,93004.0,8.766,8.819,8.766,8.8038,93004.0
2015-07-14 13:30:00,11.63,11.63,11.6,11.63,94452.0,8.8038,8.8038,8.7811,8.8038,94452.0
2015-07-14 13:40:00,11.63,11.64,11.63,11.63,140768.0,8.8038,8.8114,8.8038,8.8038,140768.0
2015-07-14 13:50:00,11.63,11.64,11.63,11.64,82072.0,8.8038,8.8114,8.8038,8.8114,82072.0
2015-07-14 14:00:00,11.65,11.67,11.63,11.67,137644.0,8.819,8.8341,8.8038,8.8341,137644.0
2015-07-14 14:10:00,11.67,11.73,11.67,11.71,216976.0,8.8341,8.8795,8.8341,8.8644,216976.0
2015-07-14 14:20:00,11.71,11.74,11.7,11.73,155316.0,8.8644,8.8871,8.8568,8.8795,155316.0
2015-07-14 14:30:00,11.73,11.75,11.72,11.72,120792.0,8.8795,8.8947,8.872,8.872,120792.0
2015-07-14 14:40:00,11.72,11.72,11.68,11.68,313480.0,8.872,8.872,8.8417,8.8417,313480.0
2015-07-14 14:50:00,11.68,11.72,11.68,11.71,185632.0,8.8417,8.872,8.8417,8.8644,185632.0
2015-07-14 15:00:00,11.71,11.73,11.69,11.73,415112.0,8.8644,8.8795,8.8493,8.8795,415112.0
2015-07-14 15:10:00,11.73,11.74,11.73,11.74,130916.0,8.8795,8.8871,8.8795,8.8871,130916.0
2015-07-14 15:20:00,11.74,11.74,11.68,11.68,239108.0,8.8871,8.8871,8.8417,8.8417,239108.0
2015-07-14 15:30:00,11.68,11.69,11.67,11.67,362144.0,8.8417,8.8493,8.8341,8.8341,362144.0
2015-07-14 15:40:00,11.67,11.7,11.67,11.68,431600.0,8.8341,8.8568,8.8341,8.8417,431600.0
2015-07-14 15:50:00,11.69,11.69,11.67,11.68,520308.0,8.8493,8.8493,8.8341,8.8417,520308.0
2015-07-15 09:30:00,11.71,11.75,11.63,11.63,253420.0,8.8644,8.8947,8.8038,8.8038,253420.0
2015-07-15 09:40:00,11.62,11.63,11.61,11.61,120412.0,8.7963,8.8038,8.7887,8.7887,120412.0
2015-07-15 09:50:00,11.61,11.65,11.6,11.61,49344.0,8.7887,8.819,8.7811,8.7887,49344.0
2015-07-15 10:00:00,11.61,11.65,11.59,11.65,61448.0,8.7887,8.819,8.7736,8.819,61448.0
2015-07-15 10:10:00,11.65,11.65,11.61,11.62,107592.0,8.819,8.819,8.7887,8.7963,107592.0
2015-07-15 10:20:00,11.61,11.64,11.61,11.62,128080.0,8.7887,8.8114,8.7887,8.7963,128080.0
2015-07-15 10:30:00,11.62,11.63,11.61,11.63,65056.0,8.7963,8.8038,8.7887,8.8038,65056.0
2015-07-15 10:40:00,11.63,11.63,11.6,11.61,69972.0,8.8038,8.8038,8.7811,8.7887,69972.0
2015-07-15 10:50:00,11.61,11.65,11.61,11.63,145620.0,8.7887,8.819,8.7887,8.8038,145620.0
2015-07-15 11:00:00,11.63,11.67,11.63,11.63,81480.0,8.8038,8.8341,8.8038,8.8038,81480.0
2015-07-15 11:10:00,11.64,11.64,11.62,11.64,115484.0,8.8114,8.8114,8.7963,8.8114,115484.0
2015-07-15 11:20:00,11.64,11.65,11.63,11.63,108872.0,8.8114,8.819,8.8038,8.8038,108872.0
2015-07-15 11:30:00,11.63,11.64,11.62,11.64,55000.0,8.8038,8.8114,8.7963,8.8114,55000.0
2015-07-15 11:40:00,11.64,11.65,11.61,11.62,120676.0,8.8114,8.819,8.7887,8.7963,120676.0
2015-07-15 11:50:00,11.62,11.63,11.61,11.63,67200.0,8.7963,8.8038,8.7887,8.8038,67200.0
2015-07-15 12:00:00,11.63,11.65,11.62,11.63,42988.0,8.8038,8.819,8.7963,8.8038,42988.0
2015-07-15 12:10:00,11.64,11.64,11.6,11.6,34288.0,8.8114,8.8114,8.7811,8.7811,34288.0
2015-07-15 12:20:00,11.61,11.63,11.61,11.63,26280.0,8.7887,8.8038,8.7887,8.8038,26280.0
2015-07-15 12:30:00,11.63,11.64,11.63,11.63,68828.0,8.8038,8.8114,8.8038,8.8038,68828.0
2015-07-15 12:40:00,11.63,11.67,11.63,11.65,57788.0,8.8038,8.8341,8.8038,8.819,57788.0
2015-07-15 12:50:00,11.64,11.66,11.63,11.65,25376.0,8.8114,8.8266,8.8038,8.819,25376.0
2015-07-15 13:00:00,11.65,11.66,11.63,11.66,35180.0,8.819,8.8266,8.8038,8.8266,35180.0
2015-07-15 13:10:00,11.66,11.67,11.65,11.66,33204.0,8.8266,8.8341,8.819,8.8266,33204.0
2015-07-15 13:20:00,11.65,11.68,11.65,11.68,41408.0,8.819,8.8417,8.819,8.8417,41408.0
2015-07-15 13:30:00,11.67,11.69,11.66,11.67,69444.0,8.8341,8.8493,8.8266,8.8341,69444.0
2015-07-15 13:40:00,11.67,11.68,11.67,11.68,43812.0,8.8341,8.8417,8.8341,8.8417,43812.0
2015-07-15 13:50:00,11.68,11.71,11.68,11.68,175572.0,8.8417,8.8644,8.8417,8.8417,175572.0
2015-07-15 14:00:00,11.68,11.69,11.67,11.68,89540.0,8.8417,8.8493,8.8341,8.8417,89540.0
2015-07-15 14:10:00,11.69,11.69,11.67,11.67,141016.0,8.8493,8.8493,8.8341,8.8341,141016.0
2015-07-15 14:20:00,11.67,11.67,11.64,11.65,137460.0,8.8341,8.8341,8.8114,8.819,137460.0
2015-07-15 14:30:00,11.65,11.66,11.63,11.64,52172.0,8.819,8.8266,8.8038,8.8114,52172.0
2015-07-15 14:40:00,11.64,11.65,11.63,11.63,58412.0,8.8114,8.819,8.8038,8.8038,58412.0
2015-07-15 14:50:00,11.63,11.63,11.61,11.61,53492.0,8.8038,8.8038,8.7887,8.7887,53492.0
2015-07-15 15:00:00,11.61,11.62,11.6,11.61,75444.0,8.7887,8.7963,8.7811,8.7887,75444.0
2015-07-15 15:10:00,11.6,11.61,11.59,11.6,81524.0,8.7811,8.7887,8.7736,8.7811,81524.0
2015-07-15 15:20:00,11.6,11.63,11.6,11.63,70316.0,8.7811,8.8038,8.7811,8.8038,70316.0
2015-07-15 15:30:00,11.63,11.64,11.62,11.63,104316.0,8.8038,8.8114,8.7963,8.8038,104316.0
2015-07-15 15:40:00,11.63,11.64,11.61,11.62,192360.0,8.8038,8.8114,8.7887,8.7963,192360.0
2015-07-15 15:50:00,11.61,11.63,11.59,11.61,795048.0,8.7887,8.8038,8.7736,8.7887,795048.0
2015-07-16 09:30:00,11.62,11.63,11.55,11.59,468672.0,8.7963,8.8038,8.7433,8.7736,468672.0
2015-07-16 09:40:00,11.59,11.64,11.56,11.59,514652.0,8.7736,8.8114,8.7509,8.7736,514652.0
2015-07-16 09:50:00,11.59,11.72,11.59,11.72,209208.0,8.7736,8.872,8.7736,8.872,209208.0
2015-07-16 10:00:00,11.71,11.72,11.67,11.69,99936.0,8.8644,8.872,8.8341,8.8493,99936.0
2015-07-16 10:10:00,11.7,11.72,11.68,11.68,173644.0,8.8568,8.872,8.8417,8.8417,173644.0
2015-07-16 10:20:00,11.68,11.7,11.65,11.7,80264.0,8.8417,8.8568,8.819,8.8568,80264.0
2015-07-16 10:30:00,11.7,11.72,11.7,11.72,63044.0,8.8568,8.872,8.8568,8.872,63044.0
2015-07-16 10:40:00,11.72,11.72,11.7,11.71,82832.0,8.872,8.872,8.8568,8.8644,82832.0
2015-07-16 10:50:00,11.71,11.75,11.71,11.75,172548.0,8.8644,8.8947,8.8644,8.8947,172548.0
2015-07-16 11:00:00,11.75,11.76,11.74,11.75,57272.0,8.8947,8.9023,8.8871,8.8947,57272.0
2015-07-16 11:10:00,11.75,11.76,11.73,11.74,52088.0,8.8947,8.9023,8.8795,8.8871,52088.0
2015-07-16 11:20:00,11.75,11.76,11.75,11.76,69436.0,8.8947,8.9023,8.8947,8.9023,69436.0
2015-07-16 11:30:00,11.76,11.76,11.73,11.74,150504.0,8.9023,8.9023,8.8795,8.8871,150504.0
2015-07-16 11:40:00,11.74,11.94,11.74,11.87,1664088.0,8.8871,9.0385,8.8871,8.9855,1664088.0
2015-07-16 11:50:00,11.87,11.92,11.79,11.92,1025676.0,8.9855,9.0234,8.925,9.0234,1025676.0
2015-07-16 12:00:00,11.92,11.92,11.85,11.85,429336.0,9.0234,9.0234,8.9704,8.9704,429336.0
2015-07-16 12:10:00,11.85,11.86,11.79,11.82,351936.0,8.9704,8.978,8.925,8.9477,351936.0
2015-07-16 12:20:00,11.83,11.86,11.82,11.84,188168.0,8.9552,8.978,8.9477,8.9628,188168.0
2015-07-16 12:30:00,11.84,11.84,11.81,11.83,182360.0,8.9628,8.9628,8.9401,8.9552,182360.0
2015-07-16 12:40:00,11.83,11.84,11.8,11.82,73332.0,8.9552,8.9628,8.9325,8.9477,73332.0
2015-07-16 12:50:00,11.82,11.82,11.8,11.81,47588.0,8.9477,8.9477,8.9325,8.9401,47588.0
2015-07-16 13:00:00,11.8,11.81,11.79,11.8,86420.0,8.9325,8.9401,8.925,8.9325,86420.0
2015-07-16 13:10:00,11.8,11.81,11.76,11.79,109436.0,8.9325,8.9401,8.9023,8.925,109436.0
2015-07-16 13:20:00,11.78,11.79,11.75,11.76,75652.0,8.9174,8.925,8.8947,8.9023,75652.0
2015-07-16 13:30:00,11.76,11.77,11.74,11.76,75788.0,8.9023,8.9098,8.8871,8.9023,75788.0
2015-07-16 13:40:00,11.76,11.77,11.74,11.74,49368.0,8.9023,8.9098,8.8871,8.8871,49368.0
2015-07-16 13:50:00,11.74,11.75,11.73,11.74,160800.0,8.8871,8.8947,8.8795,8.8871,160800.0
2015-07-16 14:00:00,11.74,11.76,11.71,11.72,150820.0,8.8871,8.9023,8.8644,8.872,150820.0
2015-07-16 14:10:00,11.72,11.75,11.72,11.72,61724.0,8.872,8.8947,8.872,8.872,61724.0
2015-07-16 14:20:00,11.72,11.74,11.72,11.72,58100.0,8.872,8.8871,8.872,8.872,58100.0
2015-07-16 14:30:00,11.72,11.74,11.72,11.73,115840.0,8.872,8.8871,8.872,8.8795,115840.0
2015-07-16 14:40:00,11.72,11.79,11.72,11.79,377724.0,8.872,8.925,8.872,8.925,377724.0
2015-07-16 14:50:00,11.79,11.81,11.79,11.81,267160.0,8.925,8.9401,8.925,8.9401,267160.0
2015-07-16 15:00:00,11.81,11.81,11.79,11.81,124288.0,8.9401,8.9401,8.925,8.9401,124288.0
2015-07-16 15:10:00,11.81,11.84,11.81,11.83,196776.0,8.9401,8.9628,8.9401,8.9552,196776.0
2015-07-16 15:20:00,11.83,11.83,11.81,11.82,160640.0,8.9552,8.9552,8.9401,8.9477,160640.0
2015-07-16 15:30:00,11.82,11.83,11.81,11.82,320968.0,8.9477,8.9552,8.9401,8.9477,320968.0
2015-07-16 15:40:00,11.82,11.83,11.8,11.81,145028.0,8.9477,8.9552,8.9325,8.9401,145028.0
2015-07-16 15:50:00,11.81,11.83,11.8,11.81,486848.0,8.9401,8.9552,8.9325,8.9401,486848.0
2015-07-17 09:30:00,11.81,11.89,11.7,11.74,400552.0,8.9401,9.0007,8.8568,8.8871,400552.0
2015-07-17 09:40:00,11.74,11.83,11.74,11.8,595736.0,8.8871,8.9552,8.8871,8.9325,595736.0
2015-07-17 09:50:00,11.79,11.81,11.77,11.81,195808.0,8.925,8.9401,8.9098,8.9401,195808.0
2015-07-17 10:00:00,11.8,11.81,11.76,11.76,51872.0,8.9325,8.9401,8.9023,8.9023,51872.0
2015-07-17 10:10:00,11.76,11.76,11.71,11.71,84252.0,8.9023,8.9023,8.8644,8.8644,84252.0
2015-07-17 10:20:00,11.71,11.73,11.7,11.72,77644.0,8.8644,8.8795,8.8568,8.872,77644.0
2015-07-17 10:30:00,11.72,11.72,11.66,11.67,71928.0,8.872,8.872,8.8266,8.8341,71928.0
2015-07-17 10:40:00,11.67,11.72,11.67,11.68,151140.0,8.8341,8.872,8.8341,8.8417,151140.0
2015-07-17 10:50:00,11.68,11.7,11.67,11.69,64184.0,8.8417,8.8568,8.8341,8.8493,64184.0
2015-07-17 11:00:00,11.69,11.72,11.69,11.71,64060.0,8.8493,8.872,8.8493,8.8644,64060.0
2015-07-17 11:10:00,11.71,11.72,11.69,11.72,109676.0,8.8644,8.872,8.8493,8.872,109676.0
2015-07-17 11:20:00,11.72,11.73,11.7,11.72,50488.0,8.872,8.8795,8.8568,8.872,50488.0
2015-07-17 11:30:00,11.72,11.74,11.72,11.74,73940.0,8.872,8.8871,8.872,8.8871,73940.0
2015-07-17 11:40:00,11.74,11.75,11.71,11.72,169140.0,8.8871,8.8947,8.8644,8.872,169140.0
2015-07-17 11:50:00,11.72,11.72,11.71,11.72,50896.0,8.872,8.872,8.8644,8.872,50896.0
2015-07-17 12:00:00,11.72,11.72,11.69,11.69,182352.0,8.872,8.872,8.8493,8.8493,182352.0
2015-07-17 12:10:00,11.69,11.71,11.69,11.69,46008.0,8.8493,8.8644,8.8493,8.8493,46008.0
2015-07-17 12:20:00,11.69,11.7,11.65,11.67,142024.0,8.8493,8.8568,8.819,8.8341,142024.0
2015-07-17 12:30:00,11.68,11.68,11.67,11.68,37324.0,8.8417,8.8417,8.8341,8.8417,37324.0
2015-07-17 12:40:00,11.68,11.68,11.67,11.67,37924.0,8.8417,8.8417,8.8341,8.8341,37924.0
2015-07-17 12:50:00,11.67,11.69,11.67,11.67,33864.0,8.8341,8.8493,8.8341,8.8341,33864.0
2015-07-17 13:00:00,11.67,11.68,11.66,11.66,32952.0,8.8341,8.8417,8.8266,8.8266,32952.0
2015-07-17 13:10:00,11.66,11.68,11.66,11.66,29096.0,8.8266,8.8417,8.8266,8.8266,29096.0
2015-07-17 13:20:00,11.66,11.66,11.65,11.65,29388.0,8.8266,8.8266,8.819,8.819,29388.0
2015-07-17 13:30:00,11.65,11.66,11.64,11.66,49784.0,8.819,8.8266,8.8114,8.8266,49784.0
2015-07-17 13:40:00,11.66,11.66,11.64,11.65,47940.0,8.8266,8.8266,8.8114,8.819,47940.0
2015-07-17 13:50:00,11.65,11.65,11.64,11.64,37408.0,8.819,8.819,8.8114,8.8114,37408.0
2015-07-17 14:00:00,11.65,11.65,11.63,11.63,112216.0,8.819,8.819,8.8038,8.8038,112216.0
2015-07-17 14:10:00,11.63,11.63,11.61,11.63,113220.0,8.8038,8.8038,8.7887,8.8038,113220.0
2015-07-17 14:20:00,11.63,11.63,11.62,11.62,65844.0,8.8038,8.8038,8.7963,8.7963,65844.0
2015-07-17 14:30:00,11.62,11.62,11.6,11.6,56476.0,8.7963,8.7963,8.7811,8.7811,56476.0
2015-07-17 14:40:00,11.61,11.61,11.6,11.61,85080.0,8.7887,8.7887,8.7811,8.7887,85080.0
2015-07-17 14:50:00,11.61,11.63,11.61,11.63,88596.0,8.7887,8.8038,8.7887,8.8038,88596.0
2015-07-17 15:00:00,11.63,11.64,11.61,11.63,122720.0,8.8038,8.8114,8.7887,8.8038,122720.0
2015-07-17 15:10:00,11.63,11.66,11.63,11.66,105400.0,8.8038,8.8266,8.8038,8.8266,105400.0
2015-07-17 15:20:00,11.66,11.69,11.65,11.68,147016.0,8.8266,8.8493,8.819,8.8417,147016.0
2015-07-17 15:30:00,11.68,11.69,11.65,11.66,165176.0,8.8417,8.8493,8.819,8.8266,165176.0
2015-07-17 15:40:00,11.66,11.69,11.66,11.68,201204.0,8.8266,8.8493,8.8266,8.8417,201204.0
2015-07-17 15:50:00,11.68,11.69,11.66,11.67,399948.0,8.8417,8.8493,8.8266,8.8341,399948.0
2015-07-20 09:30:00,11.63,11.68,11.54,11.62,474620.0,8.8038,8.8417,8.7357,8.7963,474620.0
2015-07-20 09:40:00,11.61,11.63,11.57,11.61,147640.0,8.7887,8.8038,8.7584,8.7887,147640.0
2015-07-20 09:50:00,11.61,11.66,11.61,11.65,47680.0,8.7887,8.8266,8.7887,8.819,47680.0
2015-07-20 10:00:00,11.64,11.65,11.62,11.63,72440.0,8.8114,8.819,8.7963,8.8038,72440.0
2015-07-20 10:10:00,11.64,11.65,11.63,11.65,56736.0,8.8114,8.819,8.8038,8.819,56736.0
2015-07-20 10:20:00,11.65,11.65,11.62,11.65,122804.0,8.819,8.819,8.7963,8.819,122804.0
2015-07-20 10:30:00,11.65,11.67,11.64,11.66,55228.0,8.819,8.8341,8.8114,8.8266,55228.0
2015-07-20 10:40:00,11.66,11.68,11.65,11.68,34052.0,8.8266,8.8417,8.819,8.8417,34052.0
2015-07-20 10:50:00,11.68,11.71,11.67,11.71,60612.0,8.8417,8.8644,8.8341,8.8644,60612.0
2015-07-20 11:00:00,11.7,11.74,11.7,11.74,62652.0,8.8568,8.8871,8.8568,8.8871,62652.0
2015-07-20 11:10:00,11.74,11.74,11.7,11.7,67928.0,8.8871,8.8871,8.8568,8.8568,67928.0
2015-07-20 11:20:00,11.7,11.73,11.7,11.72,58932.0,8.8568,8.8795,8.8568,8.872,58932.0
2015-07-20 11:30:00,11.72,11.72,11.69,11.69,53580.0,8.872,8.872,8.8493,8.8493,53580.0
2015-07-20 11:40:00,11.69,11.69,11.65,11.66,81468.0,8.8493,8.8493,8.819,8.8266,81468.0
2015-07-20 11:50:00,11.66,11.68,11.66,11.67,56520.0,8.8266,8.8417,8.8266,8.8341,56520.0
2015-07-20 12:00:00,11.67,11.68,11.67,11.67,34632.0,8.8341,8.8417,8.8341,8.8341,34632.0
2015-07-20 12:10:00,11.68,11.69,11.66,11.66,88336.0,8.8417,8.8493,8.8266,8.8266,88336.0
2015-07-20 12:20:00,11.67,11.67,11.65,11.66,71692.0,8.8341,8.8341,8.819,8.8266,71692.0
2015-07-20 12:30:00,11.66,11.68,11.65,11.66,48280.0,8.8266,8.8417,8.819,8.8266,48280.0
2015-07-20 12:40:00,11.66,11.67,11.65,11.65,31116.0,8.8266,8.8341,8.819,8.819,31116.0
2015-07-20 12:50:00,11.65,11.66,11.63,11.65,157208.0,8.819,8.8266,8.8038,8.819,157208.0
2015-07-20 13:00:00,11.65,11.67,11.65,11.66,42424.0,8.819,8.8341,8.819,8.8266,42424.0
2015-07-20 13:10:00,11.66,11.67,11.65,11.67,236888.0,8.8266,8.8341,8.819,8.8341,236888.0
2015-07-20 13:20:00,11.67,11.69,11.67,11.67,71928.0,8.8341,8.8493,8.8341,8.8341,71928.0
2015-07-20 13:30:00,11.66,11.67,11.65,11.65,40508.0,8.8266,8.8341,8.819,8.819,40508.0
2015-07-20 13:40:00,11.65,11.66,11.63,11.63,58248.0,8.819,8.8266,8.8038,8.8038,58248.0
2015-07-20 13:50:00,11.63,11.63,11.62,11.62,81476.0,8.8038,8.8038,8.7963,8.7963,81476.0
2015-07-20 14:00:00,11.63,11.63,11.61,11.62,82500.0,8.8038,8.8038,8.7887,8.7963,82500.0
2015-07-20 14:10:00,11.62,11.64,11.62,11.63,107604.0,8.7963,8.8114,8.7963,8.8038,107604.0
2015-07-20 14:20:00,11.63,11.65,11.63,11.65,118288.0,8.8038,8.819,8.8038,8.819,118288.0
2015-07-20 14:30:00,11.65,11.67,11.64,11.67,91280.0,8.819,8.8341,8.8114,8.8341,91280.0
2015-07-20 14:40:00,11.67,11.7,11.67,11.68,74380.0,8.8341,8.8568,8.8341,8.8417,74380.0
2015-07-20 14:50:00,11.68,11.69,11.67,11.68,67832.0,8.8417,8.8493,8.8341,8.8417,67832.0
2015-07-20 15:00:00,11.67,11.69,11.67,11.69,107828.0,8.8341,8.8493,8.8341,8.8493,107828.0
2015-07-20 15:10:00,11.69,11.71,11.68,11.69,120868.0,8.8493,8.8644,8.8417,8.8493,120868.0
2015-07-20 15:20:00,11.69,11.71,11.69,11.71,110808.0,8.8493,8.8644,8.8493,8.8644,110808.0
2015-07-20 15:30:00,11.71,11.71,11.7,11.7,118412.0,8.8644,8.8644,8.8568,8.8568,118412.0
2015-07-20 15:40:00,11.7,11.71,11.69,11.7,221944.0,8.8568,8.8644,8.8493,8.8568,221944.0
2015-07-20 15:50:00,11.7,11.72,11.69,11.71,532216.0,8.8568,8.872,8.8493,8.8644,532216.0
2015-07-21 09:30:00,11.68,11.74,11.6,11.62,133884.0,8.8417,8.8871,8.7811,8.7963,133884.0
2015-07-21 09:40:00,11.62,11.67,11.61,11.65,78472.0,8.7963,8.8341,8.7887,8.819,78472.0
2015-07-21 09:50:00,11.65,11.7,11.63,11.69,282124.0,8.819,8.8568,8.8038,8.8493,282124.0
2015-07-21 10:00:00,11.69,11.72,11.68,11.69,68056.0,8.8493,8.872,8.8417,8.8493,68056.0
2015-07-21 10:10:00,11.69,11.71,11.69,11.7,65428.0,8.8493,8.8644,8.8493,8.8568,65428.0
2015-07-21 10:20:00,11.7,11.71,11.66,11.67,66204.0,8.8568,8.8644,8.8266,8.8341,66204.0
2015-07-21 10:30:00,11.67,11.69,11.65,11.67,111276.0,8.8341,8.8493,8.819,8.8341,111276.0
2015-07-21 10:40:00,11.67,11.68,11.65,11.67,120072.0,8.8341,8.8417,8.819,8.8341,120072.0
2015-07-21 10:50:00,11.67,11.68,11.67,11.67,73328.0,8.8341,8.8417,8.8341,8.8341,73328.0
2015-07-21 11:00:00,11.67,11.68,11.66,11.67,61884.0,8.8341,8.8417,8.8266,8.8341,61884.0
2015-07-21 11:10:00,11.67,11.68,11.66,11.66,96464.0,8.8341,8.8417,8.8266,8.8266,96464.0
2015-07-21 11:20:00,11.67,11.68,11.65,11.67,64168.0,8.8341,8.8417,8.819,8.8341,64168.0
2015-07-21 11:30:00,11.67,11.67,11.64,11.65,53012.0,8.8341,8.8341,8.8114,8.819,53012.0
2015-07-21 11:40:00,11.64,11.66,11.64,11.66,49728.0,8.8114,8.8266,8.8114,8.8266,49728.0
2015-07-21 11:50:00,11.65,11.65,11.64,11.64,30292.0,8.819,8.819,8.8114,8.8114,30292.0
2015-07-21 12:00:00,11.64,11.64,11.63,11.63,32764.0,8.8114,8.8114,8.8038,8.8038,32764.0
2015-07-21 12:10:00,11.63,11.63,11.57,11.58,338972.0,8.8038,8.8038,8.7584,8.766,338972.0
2015-07-21 12:20:00,11.58,11.58,11.56,11.57,250464.0,8.766,8.766,8.7509,8.7584,250464.0
2015-07-21 12:30:00,11.57,11.62,11.56,11.62,375960.0,8.7584,8.7963,8.7509,8.7963,375960.0
2015-07-21 12:40:00,11.62,11.67,11.62,11.66,158316.0,8.7963,8.8341,8.7963,8.8266,158316.0
2015-07-21 12:50:00,11.67,11.67,11.64,11.66,58532.0,8.8341,8.8341,8.8114,8.8266,58532.0
2015-07-21 13:00:00,11.66,11.67,11.65,11.66,59160.0,8.8266,8.8341,8.819,8.8266,59160.0
2015-07-21 13:10:00,11.66,11.69,11.65,11.69,45592.0,8.8266,8.8493,8.819,8.8493,45592.0
2015-07-21 13:20:00,11.69,11.69,11.67,11.69,51068.0,8.8493,8.8493,8.8341,8.8493,51068.0
2015-07-21 13:30:00,11.69,11.71,11.69,11.7,162204.0,8.8493,8.8644,8.8493,8.8568,162204.0
2015-07-21 13:40:00,11.71,11.71,11.69,11.7,51080.0,8.8644,8.8644,8.8493,8.8568,51080.0
2015-07-21 13:50:00,11.7,11.71,11.7,11.71,38920.0,8.8568,8.8644,8.8568,8.8644,38920.0
2015-07-21 14:00:00,11.71,11.71,11.65,11.65,68128.0,8.8644,8.8644,8.819,8.819,68128.0
2015-07-21 14:10:00,11.65,11.67,11.63,11.65,72784.0,8.819,8.8341,8.8038,8.819,72784.0
2015-07-21 14:20:00,11.66,11.67,11.65,11.66,49480.0,8.8266,8.8341,8.819,8.8266,49480.0
2015-07-21 14:30:00,11.67,11.67,11.65,11.65,41840.0,8.8341,8.8341,8.819,8.819,41840.0
2015-07-21 14:40:00,11.66,11.66,11.64,11.64,40888.0,8.8266,8.8266,8.8114,8.8114,40888.0
2015-07-21 14:50:00,11.64,11.65,11.63,11.65,52940.0,8.8114,8.819,8.8038,8.819,52940.0
2015-07-21 15:00:00,11.65,11.69,11.65,11.69,164508.0,8.819,8.8493,8.819,8.8493,164508.0
2015-07-21 15:10:00,11.69,11.72,11.68,11.72,144088.0,8.8493,8.872,8.8417,8.872,144088.0
2015-07-21 15:20:00,11.72,11.72,11.71,11.71,80476.0,8.872,8.872,8.8644,8.8644,80476.0
2015-07-21 15:30:00,11.71,11.72,11.7,11.72,59116.0,8.8644,8.872,8.8568,8.872,59116.0
2015-07-21 15:40:00,11.72,11.74,11.71,11.74,180072.0,8.872,8.8871,8.8644,8.8871,180072.0
2015-07-21 15:50:00,11.73,11.74,11.72,11.74,455960.0,8.8795,8.8871,8.872,8.8871,455960.0
2015-07-22 09:30:00,11.69,11.75,11.6,11.74,349772.0,8.8493,8.8947,8.7811,8.8871,349772.0
2015-07-22 09:40:00,11.73,11.81,11.73,11.76,428536.0,8.8795,8.9401,8.8795,8.9023,428536.0
2015-07-22 09:50:00,11.76,11.8,11.74,11.8,291480.0,8.9023,8.9325,8.8871,8.9325,291480.0
2015-07-22 10:00:00,11.8,11.84,11.78,11.78,254980.0,8.9325,8.9628,8.9174,8.9174,254980.0
2015-07-22 10:10:00,11.78,11.78,11.74,11.77,125912.0,8.9174,8.9174,8.8871,8.9098,125912.0
2015-07-22 10:20:00,11.77,11.78,11.72,11.73,96696.0,8.9098,8.9174,8.872,8.8795,96696.0
2015-07-22 10:30:00,11.74,11.76,11.72,11.74,99648.0,8.8871,8.9023,8.872,8.8871,99648.0
2015-07-22 10:40:00,11.74,11.76,11.74,11.76,96628.0,8.8871,8.9023,8.8871,8.9023,96628.0
2015-07-22 10:50:00,11.76,11.78,11.76,11.78,86188.0,8.9023,8.9174,8.9023,8.9174,86188.0
2015-07-22 11:00:00,11.77,11.78,11.74,11.74,146428.0,8.9098,8.9174,8.8871,8.8871,146428.0
2015-07-22 11:10:00,11.74,11.76,11.73,11.76,123564.0,8.8871,8.9023,8.8795,8.9023,123564.0
2015-07-22 11:20:00,11.77,11.78,11.72,11.78,194080.0,8.9098,8.9174,8.872,8.9174,194080.0
2015-07-22 11:30:00,11.78,11.83,11.78,11.8,288056.0,8.9174,8.9552,8.9174,8.9325,288056.0
2015-07-22 11:40:00,11.8,11.8,11.77,11.78,118328.0,8.9325,8.9325,8.9098,8.9174,118328.0
2015-07-22 11:50:00,11.78,11.8,11.78,11.79,95056.0,8.9174,8.9325,8.9174,8.925,95056.0
2015-07-22 12:00:00,11.79,11.83,11.79,11.81,116552.0,8.925,8.9552,8.925,8.9401,116552.0
2015-07-22 12:10:00,11.81,11.81,11.78,11.79,76092.0,8.9401,8.9401,8.9174,8.925,76092.0
2015-07-22 12:20:00,11.8,11.82,11.78,11.8,80108.0,8.9325,8.9477,8.9174,8.9325,80108.0
2015-07-22 12:30:00,11.8,11.81,11.8,11.81,57184.0,8.9325,8.9401,8.9325,8.9401,57184.0
2015-07-22 12:40:00,11.81,11.81,11.78,11.8,61764.0,8.9401,8.9401,8.9174,8.9325,61764.0
2015-07-22 12:50:00,11.8,11.81,11.78,11.81,42632.0,8.9325,8.9401,8.9174,8.9401,42632.0
2015-07-22 13:00:00,11.81,11.88,11.81,11.83,475628.0,8.9401,8.9931,8.9401,8.9552,475628.0
2015-07-22 13:10:00,11.83,11.83,11.81,11.83,56304.0,8.9552,8.9552,8.9401,8.9552,56304.0
2015-07-22 13:20:00,11.83,11.86,11.83,11.86,74368.0,8.9552,8.978,8.9552,8.978,74368.0
2015-07-22 13:30:00,11.86,11.88,11.86,11.87,184324.0,8.978,8.9931,8.978,8.9855,184324.0
2015-07-22 13:40:00,11.87,11.88,11.85,11.85,156512.0,8.9855,8.9931,8.9704,8.9704,156512.0
2015-07-22 13:50:00,11.84,11.84,11.81,11.82,73164.0,8.9628,8.9628,8.9401,8.9477,73164.0
2015-07-22 14:00:00,11.82,11.84,11.8,11.83,100460.0,8.9477,8.9628,8.9325,8.9552,100460.0
2015-07-22 14:10:00,11.83,11.85,11.82,11.82,167768.0,8.9552,8.9704,8.9477,8.9477,167768.0
2015-07-22 14:20:00,11.82,11.83,11.79,11.8,104292.0,8.9477,8.9552,8.925,8.9325,104292.0
2015-07-22 14:30:00,11.81,11.81,11.76,11.77,113440.0,8.9401,8.9401,8.9023,8.9098,113440.0
2015-07-22 14:40:00,11.77,11.77,11.75,11.76,86368.0,8.9098,8.9098,8.8947,8.9023,86368.0
2015-07-22 14:50:00,11.77,11.77,11.75,11.76,54868.0,8.9098,8.9098,8.8947,8.9023,54868.0
2015-07-22 15:00:00,11.76,11.77,11.75,11.77,94944.0,8.9023,8.9098,8.8947,8.9098,94944.0
2015-07-22 15:10:00,11.77,11.8,11.77,11.8,148044.0,8.9098,8.9325,8.9098,8.9325,148044.0
2015-07-22 15:20:00,11.8,11.81,11.8,11.8,83788.0,8.9325,8.9401,8.9325,8.9325,83788.0
2015-07-22 15:30:00,11.8,11.81,11.8,11.8,96104.0,8.9325,8.9401,8.9325,8.9325,96104.0
2015-07-22 15:40:00,11.8,11.81,11.78,11.81,141820.0,8.9325,8.9401,8.9174,8.9401,141820.0
2015-07-22 15:50:00,11.8,11.8,11.79,11.8,258872.0,8.9325,8.9325,8.925,8.9325,258872.0
2015-07-23 09:30:00,11.81,11.84,11.77,11.8,441372.0,8.9401,8.9628,8.9098,8.9325,441372.0
2015-07-23 09:40:00,11.8,11.81,11.79,11.81,35908.0,8.9325,8.9401,8.925,8.9401,35908.0
2015-07-23 09:50:00,11.8,11.8,11.74,11.74,37128.0,8.9325,8.9325,8.8871,8.8871,37128.0
2015-07-23 10:00:00,11.74,11.8,11.74,11.77,48048.0,8.8871,8.9325,8.8871,8.9098,48048.0
2015-07-23 10:10:00,11.76,11.81,11.76,11.81,48436.0,8.9023,8.9401,8.9023,8.9401,48436.0
2015-07-23 10:20:00,11.82,11.83,11.8,11.81,80900.0,8.9477,8.9552,8.9325,8.9401,80900.0
2015-07-23 10:30:00,11.82,11.88,11.82,11.88,58640.0,8.9477,8.9931,8.9477,8.9931,58640.0
2015-07-23 10:40:00,11.88,11.9,11.86,11.86,45572.0,8.9931,9.0082,8.978,8.978,45572.0
2015-07-23 10:50:00,11.86,11.86,11.84,11.86,26144.0,8.978,8.978,8.9628,8.978,26144.0
2015-07-23 11:00:00,11.86,11.88,11.8,11.81,43304.0,8.978,8.9931,8.9325,8.9401,43304.0
2015-07-23 11:10:00,11.81,11.84,11.8,11.81,116392.0,8.9401,8.9628,8.9325,8.9401,116392.0
2015-07-23 11:20:00,11.81,11.85,11.81,11.84,69280.0,8.9401,8.9704,8.9401,8.9628,69280.0
2015-07-23 11:30:00,11.83,11.83,11.79,11.8,56676.0,8.9552,8.9552,8.925,8.9325,56676.0
2015-07-23 11:40:00,11.81,11.81,11.75,11.76,87888.0,8.9401,8.9401,8.8947,8.9023,87888.0
2015-07-23 11:50:00,11.76,11.79,11.76,11.79,34420.0,8.9023,8.925,8.9023,8.925,34420.0
2015-07-23 12:00:00,11.79,11.79,11.73,11.73,41176.0,8.925,8.925,8.8795,8.8795,41176.0
2015-07-23 12:10:00,11.74,11.74,11.71,11.71,46812.0,8.8871,8.8871,8.8644,8.8644,46812.0
2015-07-23 12:20:00,11.71,11.72,11.69,11.72,29204.0,8.8644,8.872,8.8493,8.872,29204.0
2015-07-23 12:30:00,11.72,11.73,11.7,11.7,20304.0,8.872,8.8795,8.8568,8.8568,20304.0
2015-07-23 12:40:00,11.71,11.72,11.71,11.71,27544.0,8.8644,8.872,8.8644,8.8644,27544.0
2015-07-23 12:50:00,11.7,11.72,11.7,11.71,45088.0,8.8568,8.872,8.8568,8.8644,45088.0
2015-07-23 13:00:00,11.71,11.71,11.69,11.69,55216.0,8.8644,8.8644,8.8493,8.8493,55216.0
2015-07-23 13:10:00,11.7,11.71,11.7,11.71,29252.0,8.8568,8.8644,8.8568,8.8644,29252.0
2015-07-23 13:20:00,11.71,11.72,11.69,11.69,18896.0,8.8644,8.872,8.8493,8.8493,18896.0
2015-07-23 13:30:00,11.69,11.7,11.67,11.68,61596.0,8.8493,8.8568,8.8341,8.8417,61596.0
2015-07-23 13:40:00,11.68,11.71,11.68,11.71,34368.0,8.8417,8.8644,8.8417,8.8644,34368.0
2015-07-23 13:50:00,11.7,11.72,11.7,11.71,54864.0,8.8568,8.872,8.8568,8.8644,54864.0
2015-07-23 14:00:00,11.71,11.71,11.69,11.7,32652.0,8.8644,8.8644,8.8493,8.8568,32652.0
2015-07-23 14:10:00,11.7,11.7,11.66,11.67,63224.0,8.8568,8.8568,8.8266,8.8341,63224.0
2015-07-23 14:20:00,11.67,11.67,11.65,11.67,53204.0,8.8341,8.8341,8.819,8.8341,53204.0
2015-07-23 14:30:00,11.66,11.67,11.65,11.67,54300.0,8.8266,8.8341,8.819,8.8341,54300.0
2015-07-23 14:40:00,11.67,11.72,11.67,11.72,161920.0,8.8341,8.872,8.8341,8.872,161920.0
2015-07-23 14:50:00,11.72,11.72,11.69,11.72,107628.0,8.872,8.872,8.8493,8.872,107628.0
2015-07-23 15:00:00,11.72,11.72,11.7,11.72,89840.0,8.872,8.872,8.8568,8.872,89840.0
2015-07-23 15:10:00,11.72,11.72,11.67,11.69,217092.0,8.872,8.872,8.8341,8.8493,217092.0
2015-07-23 15:20:00,11.69,11.7,11.68,11.69,49736.0,8.8493,8.8568,8.8417,8.8493,49736.0
2015-07-23 15:30:00,11.69,11.71,11.68,11.71,98144.0,8.8493,8.8644,8.8417,8.8644,98144.0
2015-07-23 15:40:00,11.71,11.74,11.7,11.74,337264.0,8.8644,8.8871,8.8568,8.8871,337264.0
2015-07-23 15:50:00,11.74,11.74,11.72,11.73,279300.0,8.8871,8.8871,8.872,8.8795,279300.0
2015-07-24 09:30:00,11.75,11.77,11.69,11.71,175056.0,8.8947,8.9098,8.8493,8.8644,175056.0
2015-07-24 09:40:00,11.7,11.7,11.63,11.67,153296.0,8.8568,8.8568,8.8038,8.8341,153296.0
2015-07-24 09:50:00,11.67,11.68,11.63,11.63,90696.0,8.8341,8.8417,8.8038,8.8038,90696.0
2015-07-24 10:00:00,11.63,11.63,11.57,11.6,325924.0,8.8038,8.8038,8.7584,8.7811,325924.0
2015-07-24 10:10:00,11.6,11.62,11.59,11.61,135388.0,8.7811,8.7963,8.7736,8.7887,135388.0
2015-07-24 10:20:00,11.6,11.61,11.57,11.6,155596.0,8.7811,8.7887,8.7584,8.7811,155596.0
2015-07-24 10:30:00,11.6,11.6,11.57,11.57,123024.0,8.7811,8.7811,8.7584,8.7584,123024.0
2015-07-24 10:40:00,11.57,11.57,11.52,11.53,151612.0,8.7584,8.7584,8.7206,8.7281,151612.0
2015-07-24 10:50:00,11.53,11.54,11.51,11.53,183944.0,8.7281,8.7357,8.713,8.7281,183944.0
2015-07-24 11:00:00,11.53,11.61,11.53,11.56,219572.0,8.7281,8.7887,8.7281,8.7509,219572.0
2015-07-24 11:10:00,11.56,11.56,11.52,11.54,202616.0,8.7509,8.7509,8.7206,8.7357,202616.0
2015-07-24 11:20:00,11.54,11.57,11.51,11.56,297332.0,8.7357,8.7584,8.713,8.7509,297332.0
2015-07-24 11:30:00,11.56,11.58,11.55,11.56,81360.0,8.7509,8.766,8.7433,8.7509,81360.0
2015-07-24 11:40:00,11.56,11.57,11.54,11.56,221448.0,8.7509,8.7584,8.7357,8.7509,221448.0
2015-07-24 11:50:00,11.56,11.58,11.56,11.58,121672.0,8.7509,8.766,8.7509,8.766,121672.0
2015-07-24 12:00:00,11.58,11.58,11.56,11.56,74512.0,8.766,8.766,8.7509,8.7509,74512.0
2015-07-24 12:10:00,11.56,11.57,11.52,11.54,128864.0,8.7509,8.7584,8.7206,8.7357,128864.0
2015-07-24 12:20:00,11.54,11.55,11.54,11.54,80008.0,8.7357,8.7433,8.7357,8.7357,80008.0
2015-07-24 12:30:00,11.54,11.54,11.53,11.53,121836.0,8.7357,8.7357,8.7281,8.7281,121836.0
2015-07-24 12:40:00,11.53,11.53,11.52,11.53,132316.0,8.7281,8.7281,8.7206,8.7281,132316.0
2015-07-24 12:50:00,11.53,11.53,11.52,11.53,118396.0,8.7281,8.7281,8.7206,8.7281,118396.0
2015-07-24 13:00:00,11.53,11.54,11.47,11.47,144576.0,8.7281,8.7357,8.6827,8.6827,144576.0
2015-07-24 13:10:00,11.47,11.47,11.42,11.45,242340.0,8.6827,8.6827,8.6449,8.6676,242340.0
2015-07-24 13:20:00,11.44,11.44,11.38,11.39,130876.0,8.66,8.66,8.6146,8.6222,130876.0
2015-07-24 13:30:00,11.38,11.42,11.37,11.39,184284.0,8.6146,8.6449,8.607,8.6222,184284.0
2015-07-24 13:40:00,11.39,11.4,11.36,11.37,184788.0,8.6222,8.6297,8.5995,8.607,184788.0
2015-07-24 13:50:00,11.37,11.38,11.34,11.38,207616.0,8.607,8.6146,8.5843,8.6146,207616.0
2015-07-24 14:00:00,11.38,11.39,11.37,11.37,177700.0,8.6146,8.6222,8.607,8.607,177700.0
2015-07-24 14:10:00,11.38,11.38,11.36,11.37,189072.0,8.6146,8.6146,8.5995,8.607,189072.0
2015-07-24 14:20:00,11.37,11.38,11.35,11.37,358520.0,8.607,8.6146,8.5919,8.607,358520.0
2015-07-24 14:30:00,11.37,11.4,11.36,11.39,164116.0,8.607,8.6297,8.5995,8.6222,164116.0
2015-07-24 14:40:00,11.39,11.4,11.39,11.39,112160.0,8.6222,8.6297,8.6222,8.6222,112160.0
2015-07-24 14:50:00,11.39,11.41,11.39,11.4,154492.0,8.6222,8.6373,8.6222,8.6297,154492.0
2015-07-24 15:00:00,11.4,11.4,11.37,11.38,254304.0,8.6297,8.6297,8.607,8.6146,254304.0
2015-07-24 15:10:00,11.38,11.38,11.37,11.38,160568.0,8.6146,8.6146,8.607,8.6146,160568.0
2015-07-24 15:20:00,11.38,11.39,11.35,11.35,177948.0,8.6146,8.6222,8.5919,8.5919,177948.0
2015-07-24 15:30:00,11.35,11.37,11.34,11.34,213492.0,8.5919,8.607,8.5843,8.5843,213492.0
2015-07-24 15:40:00,11.34,11.38,11.33,11.38,311344.0,8.5843,8.6146,8.5768,8.6146,311344.0
2015-07-24 15:50:00,11.38,11.38,11.36,11.36,538252.0,8.6146,8.6146,8.5995,8.5995,538252.0
2015-07-27 09:30:00,11.35,11.37,11.24,11.29,274956.0,8.5919,8.607,8.5086,8.5465,274956.0
2015-07-27 09:40:00,11.28,11.35,11.26,11.3,117584.0,8.5389,8.5919,8.5238,8.554,117584.0
2015-07-27 09:50:00,11.3,11.36,11.3,11.31,289264.0,8.554,8.5995,8.554,8.5616,289264.0
2015-07-27 10:00:00,11.31,11.32,11.22,11.22,236392.0,8.5616,8.5692,8.4935,8.4935,236392.0
2015-07-27 10:10:00,11.23,11.33,11.23,11.31,132620.0,8.5011,8.5768,8.5011,8.5616,132620.0
2015-07-27 10:20:00,11.31,11.36,11.3,11.35,129800.0,8.5616,8.5995,8.554,8.5919,129800.0
2015-07-27 10:30:00,11.35,11.4,11.33,11.34,193680.0,8.5919,8.6297,8.5768,8.5843,193680.0
2015-07-27 10:40:00,11.34,11.38,11.34,11.37,206828.0,8.5843,8.6146,8.5843,8.607,206828.0
2015-07-27 10:50:00,11.37,11.37,11.32,11.34,76480.0,8.607,8.607,8.5692,8.5843,76480.0
2015-07-27 11:00:00,11.34,11.38,11.33,11.37,162504.0,8.5843,8.6146,8.5768,8.607,162504.0
2015-07-27 11:10:00,11.37,11.37,11.32,11.36,106196.0,8.607,8.607,8.5692,8.5995,106196.0
2015-07-27 11:20:00,11.35,11.39,11.35,11.35,98944.0,8.5919,8.6222,8.5919,8.5919,98944.0
2015-07-27 11:30:00,11.35,11.37,11.33,11.37,109100.0,8.5919,8.607,8.5768,8.607,109100.0
2015-07-27 11:40:00,11.37,11.38,11.33,11.38,106300.0,8.607,8.6146,8.5768,8.6146,106300.0
2015-07-27 11:50:00,11.38,11.39,11.35,11.38,122168.0,8.6146,8.6222,8.5919,8.6146,122168.0
2015-07-27 12:00:00,11.38,11.38,11.35,11.35,24388.0,8.6146,8.6146,8.5919,8.5919,24388.0
2015-07-27 12:10:00,11.35,11.38,11.34,11.35,83880.0,8.5919,8.6146,8.5843,8.5919,83880.0
2015-07-27 12:20:00,11.35,11.4,11.35,11.39,150552.0,8.5919,8.6297,8.5919,8.6222,150552.0
2015-07-27 12:30:00,11.39,11.44,11.38,11.42,157632.0,8.6222,8.66,8.6146,8.6449,157632.0
2015-07-27 12:40:00,11.42,11.42,11.4,11.41,74996.0,8.6449,8.6449,8.6297,8.6373,74996.0
2015-07-27 12:50:00,11.41,11.43,11.39,11.39,155768.0,8.6373,8.6525,8.6222,8.6222,155768.0
2015-07-27 13:00:00,11.4,11.41,11.38,11.4,87768.0,8.6297,8.6373,8.6146,8.6297,87768.0
2015-07-27 13:10:00,11.4,11.42,11.38,11.4,117912.0,8.6297,8.6449,8.6146,8.6297,117912.0
2015-07-27 13:20:00,11.4,11.4,11.38,11.39,38140.0,8.6297,8.6297,8.6146,8.6222,38140.0
2015-07-27 13:30:00,11.4,11.4,11.37,11.39,120920.0,8.6297,8.6297,8.607,8.6222,120920.0
2015-07-27 13:40:00,11.38,11.42,11.38,11.42,88500.0,8.6146,8.6449,8.6146,8.6449,88500.0
2015-07-27 13:50:00,11.42,11.46,11.42,11.44,114856.0,8.6449,8.6752,8.6449,8.66,114856.0
2015-07-27 14:00:00,11.44,11.45,11.43,11.44,73356.0,8.66,8.6676,8.6525,8.66,73356.0
2015-07-27 14:10:00,11.44,11.44,11.43,11.44,66132.0,8.66,8.66,8.6525,8.66,66132.0
2015-07-27 14:20:00,11.44,11.44,11.41,11.42,56744.0,8.66,8.66,8.6373,8.6449,56744.0
2015-07-27 14:30:00,11.42,11.44,11.41,11.43,83996.0,8.6449,8.66,8.6373,8.6525,83996.0
2015-07-27 14:40:00,11.43,11.44,11.41,11.42,82504.0,8.6525,8.66,8.6373,8.6449,82504.0
2015-07-27 14:50:00,11.42,11.42,11.38,11.38,108740.0,8.6449,8.6449,8.6146,8.6146,108740.0
2015-07-27 15:00:00,11.39,11.39,11.36,11.36,120472.0,8.6222,8.6222,8.5995,8.5995,120472.0
2015-07-27 15:10:00,11.36,11.37,11.34,11.34,108956.0,8.5995,8.607,8.5843,8.5843,108956.0
2015-07-27 15:20:00,11.34,11.35,11.32,11.33,103164.0,8.5843,8.5919,8.5692,8.5768,103164.0
2015-07-27 15:30:00,11.33,11.33,11.31,11.32,177084.0,8.5768,8.5768,8.5616,8.5692,177084.0
2015-07-27 15:40:00,11.31,11.32,11.3,11.31,202428.0,8.5616,8.5692,8.554,8.5616,202428.0
2015-07-27 15:50:00,11.31,11.34,11.31,11.33,755556.0,8.5616,8.5843,8.5616,8.5768,755556.0
2015-07-28 09:30:00,11.38,11.44,11.25,11.27,140836.0,8.6146,8.66,8.5162,8.5313,140836.0
2015-07-28 09:40:00,11.26,11.29,11.24,11.26,121184.0,8.5238,8.5465,8.5086,8.5238,121184.0
2015-07-28 09:50:00,11.26,11.26,11.22,11.26,103820.0,8.5238,8.5238,8.4935,8.5238,103820.0
2015-07-28 10:00:00,11.26,11.27,11.18,11.19,108584.0,8.5238,8.5313,8.4632,8.4708,108584.0
2015-07-28 10:10:00,11.19,11.25,11.19,11.22,100296.0,8.4708,8.5162,8.4708,8.4935,100296.0
2015-07-28 10:20:00,11.21,11.21,11.19,11.19,61852.0,8.4859,8.4859,8.4708,8.4708,61852.0
2015-07-28 10:30:00,11.19,11.24,11.19,11.24,64908.0,8.4708,8.5086,8.4708,8.5086,64908.0
2015-07-28 10:40:00,11.23,11.27,11.23,11.27,69608.0,8.5011,8.5313,8.5011,8.5313,69608.0
2015-07-28 10:50:00,11.27,11.3,11.27,11.28,106216.0,8.5313,8.554,8.5313,8.5389,106216.0
2015-07-28 11:00:00,11.29,11.31,11.27,11.3,94752.0,8.5465,8.5616,8.5313,8.554,94752.0
2015-07-28 11:10:00,11.3,11.31,11.28,11.31,98180.0,8.554,8.5616,8.5389,8.5616,98180.0
2015-07-28 11:20:00,11.31,11.31,11.27,11.29,125164.0,8.5616,8.5616,8.5313,8.5465,125164.0
2015-07-28 11:30:00,11.29,11.31,11.28,11.3,107512.0,8.5465,8.5616,8.5389,8.554,107512.0
2015-07-28 11:40:00,11.3,11.3,11.29,11.29,76356.0,8.554,8.554,8.5465,8.5465,76356.0
2015-07-28 11:50:00,11.29,11.33,11.27,11.33,155088.0,8.5465,8.5768,8.5313,8.5768,155088.0
2015-07-28 12:00:00,11.32,11.35,11.32,11.33,81224.0,8.5692,8.5919,8.5692,8.5768,81224.0
2015-07-28 12:10:00,11.32,11.33,11.3,11.31,59800.0,8.5692,8.5768,8.554,8.5616,59800.0
2015-07-28 12:20:00,11.31,11.37,11.31,11.37,60688.0,8.5616,8.607,8.5616,8.607,60688.0
2015-07-28 12:30:00,11.38,11.38,11.33,11.33,37492.0,8.6146,8.6146,8.5768,8.5768,37492.0
2015-07-28 12:40:00,11.33,11.34,11.32,11.33,142312.0,8.5768,8.5843,8.5692,8.5768,142312.0
2015-07-28 12:50:00,11.33,11.33,11.3,11.31,154776.0,8.5768,8.5768,8.554,8.5616,154776.0
2015-07-28 13:00:00,11.31,11.34,11.31,11.34,85188.0,8.5616,8.5843,8.5616,8.5843,85188.0
2015-07-28 13:10:00,11.34,11.35,11.33,11.34,72888.0,8.5843,8.5919,8.5768,8.5843,72888.0
2015-07-28 13:20:00,11.34,11.34,11.32,11.33,65864.0,8.5843,8.5843,8.5692,8.5768,65864.0
2015-07-28 13:30:00,11.33,11.34,11.31,11.33,95448.0,8.5768,8.5843,8.5616,8.5768,95448.0
2015-07-28 13:40:00,11.34,11.35,11.32,11.33,42864.0,8.5843,8.5919,8.5692,8.5768,42864.0
2015-07-28 13:50:00,11.33,11.34,11.32,11.33,48568.0,8.5768,8.5843,8.5692,8.5768,48568.0
2015-07-28 14:00:00,11.33,11.35,11.33,11.33,88064.0,8.5768,8.5919,8.5768,8.5768,88064.0
2015-07-28 14:10:00,11.33,11.34,11.31,11.31,78912.0,8.5768,8.5843,8.5616,8.5616,78912.0
2015-07-28 14:20:00,11.32,11.33,11.31,11.31,96636.0,8.5692,8.5768,8.5616,8.5616,96636.0
2015-07-28 14:30:00,11.31,11.31,11.29,11.29,85788.0,8.5616,8.5616,8.5465,8.5465,85788.0
2015-07-28 14:40:00,11.29,11.31,11.29,11.3,105716.0,8.5465,8.5616,8.5465,8.554,105716.0
2015-07-28 14:50:00,11.3,11.31,11.3,11.31,35552.0,8.554,8.5616,8.554,8.5616,35552.0
2015-07-28 15:00:00,11.31,11.31,11.3,11.31,156040.0,8.5616,8.5616,8.554,8.5616,156040.0
2015-07-28 15:10:00,11.31,11.31,11.3,11.31,66068.0,8.5616,8.5616,8.554,8.5616,66068.0
2015-07-28 15:20:00,11.31,11.31,11.29,11.29,68660.0,8.5616,8.5616,8.5465,8.5465,68660.0
2015-07-28 15:30:00,11.29,11.3,11.29,11.3,117384.0,8.5465,8.554,8.5465,8.554,117384.0
2015-07-28 15:40:00,11.3,11.32,11.3,11.3,255680.0,8.554,8.5692,8.554,8.554,255680.0
2015-07-28 15:50:00,11.31,11.32,11.29,11.32,445292.0,8.5616,8.5692,8.5465,8.5692,445292.0
2015-07-29 09:30:00,11.36,11.45,11.36,11.43,145996.0,8.5995,8.6676,8.5995,8.6525,145996.0
2015-07-29 09:40:00,11.42,11.43,11.36,11.36,129020.0,8.6449,8.6525,8.5995,8.5995,129020.0
2015-07-29 09:50:00,11.36,11.4,11.31,11.37,103208.0,8.5995,8.6297,8.5616,8.607,103208.0
2015-07-29 10:00:00,11.37,11.39,11.35,11.35,93932.0,8.607,8.6222,8.5919,8.5919,93932.0
2015-07-29 10:10:00,11.35,11.37,11.32,11.35,77020.0,8.5919,8.607,8.5692,8.5919,77020.0
2015-07-29 10:20:00,11.34,11.34,11.3,11.31,136764.0,8.5843,8.5843,8.554,8.5616,136764.0
2015-07-29 10:30:00,11.31,11.34,11.31,11.33,49160.0,8.5616,8.5843,8.5616,8.5768,49160.0
2015-07-29 10:40:00,11.32,11.37,11.31,11.35,74836.0,8.5692,8.607,8.5616,8.5919,74836.0
2015-07-29 10:50:00,11.36,11.38,11.35,11.36,62352.0,8.5995,8.6146,8.5919,8.5995,62352.0
2015-07-29 11:00:00,11.36,11.4,11.36,11.37,95132.0,8.5995,8.6297,8.5995,8.607,95132.0
2015-07-29 11:10:00,11.36,11.41,11.36,11.4,53040.0,8.5995,8.6373,8.5995,8.6297,53040.0
2015-07-29 11:20:00,11.41,11.43,11.4,11.41,47096.0,8.6373,8.6525,8.6297,8.6373,47096.0
2015-07-29 11:30:00,11.42,11.43,11.41,11.42,48876.0,8.6449,8.6525,8.6373,8.6449,48876.0
2015-07-29 11:40:00,11.43,11.43,11.39,11.39,43052.0,8.6525,8.6525,8.6222,8.6222,43052.0
2015-07-29 11:50:00,11.39,11.44,11.39,11.44,190668.0,8.6222,8.66,8.6222,8.66,190668.0
2015-07-29 12:00:00,11.44,11.44,11.43,11.44,147564.0,8.66,8.66,8.6525,8.66,147564.0
2015-07-29 12:10:00,11.43,11.44,11.42,11.43,23968.0,8.6525,8.66,8.6449,8.6525,23968.0
2015-07-29 12:20:00,11.42,11.42,11.38,11.39,49368.0,8.6449,8.6449,8.6146,8.6222,49368.0
2015-07-29 12:30:00,11.4,11.41,11.39,11.41,30544.0,8.6297,8.6373,8.6222,8.6373,30544.0
2015-07-29 12:40:00,11.41,11.41,11.37,11.38,33176.0,8.6373,8.6373,8.607,8.6146,33176.0
2015-07-29 12:50:00,11.38,11.38,11.36,11.38,55268.0,8.6146,8.6146,8.5995,8.6146,55268.0
2015-07-29 13:00:00,11.38,11.39,11.38,11.38,35200.0,8.6146,8.6222,8.6146,8.6146,35200.0
2015-07-29 13:10:00,11.38,11.38,11.37,11.38,25912.0,8.6146,8.6146,8.607,8.6146,25912.0
2015-07-29 13:20:00,11.38,11.38,11.37,11.37,35020.0,8.6146,8.6146,8.607,8.607,35020.0
2015-07-29 13:30:00,11.38,11.38,11.36,11.38,25776.0,8.6146,8.6146,8.5995,8.6146,25776.0
2015-07-29 13:40:00,11.38,11.38,11.35,11.36,30704.0,8.6146,8.6146,8.5919,8.5995,30704.0
2015-07-29 13:50:00,11.36,11.4,11.36,11.4,93356.0,8.5995,8.6297,8.5995,8.6297,93356.0
2015-07-29 14:00:00,11.4,11.43,11.37,11.38,92784.0,8.6297,8.6525,8.607,8.6146,92784.0
2015-07-29 14:10:00,11.37,11.4,11.37,11.38,36628.0,8.607,8.6297,8.607,8.6146,36628.0
2015-07-29 14:20:00,11.38,11.41,11.38,11.4,47228.0,8.6146,8.6373,8.6146,8.6297,47228.0
2015-07-29 14:30:00,11.4,11.41,11.4,11.41,26732.0,8.6297,8.6373,8.6297,8.6373,26732.0
2015-07-29 14:40:00,11.4,11.44,11.4,11.44,90880.0,8.6297,8.66,8.6297,8.66,90880.0
2015-07-29 14:50:00,11.44,11.46,11.44,11.44,59224.0,8.66,8.6752,8.66,8.66,59224.0
2015-07-29 15:00:00,11.44,11.46,11.44,11.44,47944.0,8.66,8.6752,8.66,8.66,47944.0
2015-07-29 15:10:00,11.44,11.45,11.44,11.44,47796.0,8.66,8.6676,8.66,8.66,47796.0
2015-07-29 15:20:00,11.44,11.45,11.43,11.45,67508.0,8.66,8.6676,8.6525,8.6676,67508.0
2015-07-29 15:30:00,11.45,11.45,11.43,11.45,92328.0,8.6676,8.6676,8.6525,8.6676,92328.0
2015-07-29 15:40:00,11.45,11.46,11.45,11.45,104764.0,8.6676,8.6752,8.6676,8.6676,104764.0
2015-07-29 15:50:00,11.45,11.47,11.45,11.47,389924.0,8.6676,8.6827,8.6676,8.6827,389924.0
2015-07-30 09:30:00,11.44,11.5,11.4,11.41,166092.0,8.66,8.7054,8.6297,8.6373,166092.0
2015-07-30 09:40:00,11.41,11.41,11.36,11.38,155700.0,8.6373,8.6373,8.5995,8.6146,155700.0
2015-07-30 09:50:00,11.38,11.43,11.36,11.36,69624.0,8.6146,8.6525,8.5995,8.5995,69624.0
2015-07-30 10:00:00,11.36,11.46,11.36,11.45,53448.0,8.5995,8.6752,8.5995,8.6676,53448.0
2015-07-30 10:10:00,11.45,11.47,11.43,11.45,72480.0,8.6676,8.6827,8.6525,8.6676,72480.0
2015-07-30 10:20:00,11.45,11.48,11.45,11.48,29012.0,8.6676,8.6903,8.6676,8.6903,29012.0
2015-07-30 10:30:00,11.48,11.49,11.46,11.47,46440.0,8.6903,8.6979,8.6752,8.6827,46440.0
2015-07-30 10:40:00,11.47,11.48,11.46,11.46,46244.0,8.6827,8.6903,8.6752,8.6752,46244.0
2015-07-30 10:50:00,11.46,11.48,11.45,11.46,85736.0,8.6752,8.6903,8.6676,8.6752,85736.0
2015-07-30 11:00:00,11.46,11.48,11.45,11.46,42280.0,8.6752,8.6903,8.6676,8.6752,42280.0
2015-07-30 11:10:00,11.47,11.53,11.47,11.51,122184.0,8.6827,8.7281,8.6827,8.713,122184.0
2015-07-30 11:20:00,11.51,11.53,11.51,11.52,56980.0,8.713,8.7281,8.713,8.7206,56980.0
2015-07-30 11:30:00,11.52,11.57,11.52,11.56,147204.0,8.7206,8.7584,8.7206,8.7509,147204.0
2015-07-30 11:40:00,11.56,11.58,11.53,11.53,131468.0,8.7509,8.766,8.7281,8.7281,131468.0
2015-07-30 11:50:00,11.53,11.56,11.52,11.55,58248.0,8.7281,8.7509,8.7206,8.7433,58248.0
2015-07-30 12:00:00,11.56,11.59,11.55,11.58,136936.0,8.7509,8.7736,8.7433,8.766,136936.0
2015-07-30 12:10:00,11.57,11.6,11.56,11.57,83908.0,8.7584,8.7811,8.7509,8.7584,83908.0
2015-07-30 12:20:00,11.58,11.59,11.58,11.59,24064.0,8.766,8.7736,8.766,8.7736,24064.0
2015-07-30 12:30:00,11.59,11.61,11.58,11.58,58964.0,8.7736,8.7887,8.766,8.766,58964.0
2015-07-30 12:40:00,11.58,11.61,11.58,11.6,40484.0,8.766,8.7887,8.766,8.7811,40484.0
2015-07-30 12:50:00,11.6,11.6,11.57,11.58,39400.0,8.7811,8.7811,8.7584,8.766,39400.0
2015-07-30 13:00:00,11.57,11.59,11.56,11.59,45052.0,8.7584,8.7736,8.7509,8.7736,45052.0
2015-07-30 13:10:00,11.59,11.59,11.57,11.57,36768.0,8.7736,8.7736,8.7584,8.7584,36768.0
2015-07-30 13:20:00,11.57,11.58,11.56,11.56,36568.0,8.7584,8.766,8.7509,8.7509,36568.0
2015-07-30 13:30:00,11.57,11.58,11.56,11.56,31296.0,8.7584,8.766,8.7509,8.7509,31296.0
2015-07-30 13:40:00,11.55,11.57,11.55,11.56,43516.0,8.7433,8.7584,8.7433,8.7509,43516.0
2015-07-30 13:50:00,11.56,11.56,11.55,11.55,25200.0,8.7509,8.7509,8.7433,8.7433,25200.0
2015-07-30 14:00:00,11.55,11.56,11.54,11.55,34596.0,8.7433,8.7509,8.7357,8.7433,34596.0
2015-07-30 14:10:00,11.55,11.56,11.54,11.55,36592.0,8.7433,8.7509,8.7357,8.7433,36592.0
2015-07-30 14:20:00,11.55,11.56,11.55,11.56,41832.0,8.7433,8.7509,8.7433,8.7509,41832.0
2015-07-30 14:30:00,11.56,11.56,11.54,11.56,52632.0,8.7509,8.7509,8.7357,8.7509,52632.0
2015-07-30 14:40:00,11.56,11.59,11.56,11.59,89556.0,8.7509,8.7736,8.7509,8.7736,89556.0
2015-07-30 14:50:00,11.59,11.61,11.58,11.6,94428.0,8.7736,8.7887,8.766,8.7811,94428.0
2015-07-30 15:00:00,11.6,11.6,11.57,11.59,147688.0,8.7811,8.7811,8.7584,8.7736,147688.0
2015-07-30 15:10:00,11.59,11.59,11.57,11.58,101220.0,8.7736,8.7736,8.7584,8.766,101220.0
2015-07-30 15:20:00,11.58,11.58,11.55,11.56,76680.0,8.766,8.766,8.7433,8.7509,76680.0
2015-07-30 15:30:00,11.56,11.58,11.54,11.56,114908.0,8.7509,8.766,8.7357,8.7509,114908.0
2015-07-30 15:40:00,11.56,11.56,11.54,11.55,148856.0,8.7509,8.7509,8.7357,8.7433,148856.0
2015-07-30 15:50:00,11.55,11.55,11.54,11.54,286888.0,8.7433,8.7433,8.7357,8.7357,286888.0
2015-07-31 09:30:00,11.56,11.62,11.48,11.48,168452.0,8.7509,8.7963,8.6903,8.6903,168452.0
2015-07-31 09:40:00,11.48,11.49,11.44,11.46,120972.0,8.6903,8.6979,8.66,8.6752,120972.0
2015-07-31 09:50:00,11.46,11.47,11.43,11.43,269204.0,8.6752,8.6827,8.6525,8.6525,269204.0
2015-07-31 10:00:00,11.44,11.46,11.44,11.44,123152.0,8.66,8.6752,8.66,8.66,123152.0
2015-07-31 10:10:00,11.44,11.45,11.43,11.45,68316.0,8.66,8.6676,8.6525,8.6676,68316.0
2015-07-31 10:20:00,11.44,11.45,11.44,11.44,59372.0,8.66,8.6676,8.66,8.66,59372.0
2015-07-31 10:30:00,11.44,11.45,11.43,11.44,97904.0,8.66,8.6676,8.6525,8.66,97904.0
2015-07-31 10:40:00,11.45,11.47,11.43,11.46,55128.0,8.6676,8.6827,8.6525,8.6752,55128.0
2015-07-31 10:50:00,11.46,11.47,11.45,11.45,40816.0,8.6752,8.6827,8.6676,8.6676,40816.0
2015-07-31 11:00:00,11.45,11.47,11.45,11.46,58816.0,8.6676,8.6827,8.6676,8.6752,58816.0
2015-07-31 11:10:00,11.46,11.46,11.43,11.45,24820.0,8.6752,8.6752,8.6525,8.6676,24820.0
2015-07-31 11:20:00,11.45,11.48,11.45,11.48,42876.0,8.6676,8.6903,8.6676,8.6903,42876.0
2015-07-31 11:30:00,11.48,11.49,11.47,11.48,124288.0,8.6903,8.6979,8.6827,8.6903,124288.0
2015-07-31 11:40:00,11.48,11.49,11.47,11.49,44132.0,8.6903,8.6979,8.6827,8.6979,44132.0
2015-07-31 11:50:00,11.49,11.49,11.46,11.46,47748.0,8.6979,8.6979,8.6752,8.6752,47748.0
2015-07-31 12:00:00,11.46,11.49,11.46,11.47,91940.0,8.6752,8.6979,8.6752,8.6827,91940.0
2015-07-31 12:10:00,11.47,11.47,11.46,11.46,13024.0,8.6827,8.6827,8.6752,8.6752,13024.0
2015-07-31 12:20:00,11.46,11.48,11.46,11.47,16872.0,8.6752,8.6903,8.6752,8.6827,16872.0
2015-07-31 12:30:00,11.47,11.48,11.46,11.47,38836.0,8.6827,8.6903,8.6752,8.6827,38836.0
2015-07-31 12:40:00,11.47,11.48,11.46,11.46,25996.0,8.6827,8.6903,8.6752,8.6752,25996.0
2015-07-31 12:50:00,11.46,11.48,11.46,11.48,54388.0,8.6752,8.6903,8.6752,8.6903,54388.0
2015-07-31 13:00:00,11.48,11.49,11.47,11.47,38168.0,8.6903,8.6979,8.6827,8.6827,38168.0
2015-07-31 13:10:00,11.47,11.48,11.47,11.47,45356.0,8.6827,8.6903,8.6827,8.6827,45356.0
2015-07-31 13:20:00,11.48,11.48,11.45,11.45,42192.0,8.6903,8.6903,8.6676,8.6676,42192.0
2015-07-31 13:30:00,11.46,11.46,11.43,11.44,61992.0,8.6752,8.6752,8.6525,8.66,61992.0
2015-07-31 13:40:00,11.44,11.44,11.41,11.41,53504.0,8.66,8.66,8.6373,8.6373,53504.0
2015-07-31 13:50:00,11.41,11.43,11.41,11.41,46020.0,8.6373,8.6525,8.6373,8.6373,46020.0
2015-07-31 14:00:00,11.41,11.44,11.41,11.44,57360.0,8.6373,8.66,8.6373,8.66,57360.0
2015-07-31 14:10:00,11.44,11.45,11.43,11.45,37636.0,8.66,8.6676,8.6525,8.6676,37636.0
2015-07-31 14:20:00,11.46,11.46,11.42,11.42,62636.0,8.6752,8.6752,8.6449,8.6449,62636.0
2015-07-31 14:30:00,11.43,11.44,11.42,11.44,153252.0,8.6525,8.66,8.6449,8.66,153252.0
2015-07-31 14:40:00,11.44,11.46,11.43,11.45,54648.0,8.66,8.6752,8.6525,8.6676,54648.0
2015-07-31 14:50:00,11.45,11.47,11.45,11.45,52752.0,8.6676,8.6827,8.6676,8.6676,52752.0
2015-07-31 15:00:00,11.46,11.46,11.44,11.44,50676.0,8.6752,8.6752,8.66,8.66,50676.0
2015-07-31 15:10:00,11.44,11.46,11.44,11.45,55536.0,8.66,8.6752,8.66,8.6676,55536.0
2015-07-31 15:20:00,11.45,11.45,11.43,11.43,82228.0,8.6676,8.6676,8.6525,8.6525,82228.0
2015-07-31 15:30:00,11.44,11.44,11.43,11.44,233816.0,8.66,8.66,8.6525,8.66,233816.0
2015-07-31 15:40:00,11.44,11.46,11.44,11.46,222840.0,8.66,8.6752,8.66,8.6752,222840.0
2015-07-31 15:50:00,11.45,11.47,11.44,11.46,383528.0,8.6676,8.6827,8.66,8.6752,383528.0
2015-08-03 09:30:00,11.49,11.49,11.44,11.45,103604.0,8.6979,8.6979,8.66,8.6676,103604.0
2015-08-03 09:40:00,11.45,11.47,11.39,11.43,195732.0,8.6676,8.6827,8.6222,8.6525,195732.0
2015-08-03 09:50:00,11.44,11.47,11.44,11.47,44992.0,8.66,8.6827,8.66,8.6827,44992.0
2015-08-03 10:00:00,11.46,11.47,11.43,11.45,141296.0,8.6752,8.6827,8.6525,8.6676,141296.0
2015-08-03 10:10:00,11.46,11.5,11.46,11.49,117856.0,8.6752,8.7054,8.6752,8.6979,117856.0
2015-08-03 10:20:00,11.49,11.49,11.43,11.44,55164.0,8.6979,8.6979,8.6525,8.66,55164.0
2015-08-03 10:30:00,11.44,11.44,11.41,11.42,30964.0,8.66,8.66,8.6373,8.6449,30964.0
2015-08-03 10:40:00,11.44,11.49,11.44,11.49,62400.0,8.66,8.6979,8.66,8.6979,62400.0
2015-08-03 10:50:00,11.49,11.55,11.48,11.54,114376.0,8.6979,8.7433,8.6903,8.7357,114376.0
2015-08-03 11:00:00,11.54,11.54,11.52,11.54,71068.0,8.7357,8.7357,8.7206,8.7357,71068.0
2015-08-03 11:10:00,11.54,11.54,11.49,11.49,67360.0,8.7357,8.7357,8.6979,8.6979,67360.0
2015-08-03 11:20:00,11.49,11.51,11.49,11.49,65340.0,8.6979,8.713,8.6979,8.6979,65340.0
2015-08-03 11:30:00,11.49,11.51,11.49,11.49,86616.0,8.6979,8.713,8.6979,8.6979,86616.0
2015-08-03 11:40:00,11.49,11.5,11.49,11.49,33620.0,8.6979,8.7054,8.6979,8.6979,33620.0
2015-08-03 11:50:00,11.49,11.49,11.46,11.46,276940.0,8.6979,8.6979,8.6752,8.6752,276940.0
2015-08-03 12:00:00,11.46,11.49,11.46,11.46,89004.0,8.6752,8.6979,8.6752,8.6752,89004.0
2015-08-03 12:10:00,11.46,11.46,11.43,11.43,59572.0,8.6752,8.6752,8.6525,8.6525,59572.0
2015-08-03 12:20:00,11.43,11.43,11.42,11.43,26812.0,8.6525,8.6525,8.6449,8.6525,26812.0
2015-08-03 12:30:00,11.43,11.43,11.41,11.42,31852.0,8.6525,8.6525,8.6373,8.6449,31852.0
2015-08-03 12:40:00,11.42,11.43,11.4,11.4,32980.0,8.6449,8.6525,8.6297,8.6297,32980.0
2015-08-03 12:50:00,11.4,11.4,11.38,11.38,27388.0,8.6297,8.6297,8.6146,8.6146,27388.0
2015-08-03 13:00:00,11.38,11.39,11.35,11.35,142480.0,8.6146,8.6222,8.5919,8.5919,142480.0
2015-08-03 13:10:00,11.35,11.36,11.33,11.35,252172.0,8.5919,8.5995,8.5768,8.5919,252172.0
2015-08-03 13:20:00,11.35,11.38,11.35,11.38,52232.0,8.5919,8.6146,8.5919,8.6146,52232.0
2015-08-03 13:30:00,11.38,11.39,11.37,11.37,69504.0,8.6146,8.6222,8.607,8.607,69504.0
2015-08-03 13:40:00,11.37,11.39,11.37,11.39,58736.0,8.607,8.6222,8.607,8.6222,58736.0
2015-08-03 13:50:00,11.38,11.39,11.35,11.35,92384.0,8.6146,8.6222,8.5919,8.5919,92384.0
2015-08-03 14:00:00,11.35,11.35,11.31,11.33,67588.0,8.5919,8.5919,8.5616,8.5768,67588.0
2015-08-03 14:10:00,11.33,11.33,11.31,11.31,36872.0,8.5768,8.5768,8.5616,8.5616,36872.0
2015-08-03 14:20:00,11.31,11.32,11.31,11.32,27524.0,8.5616,8.5692,8.5616,8.5692,27524.0
2015-08-03 14:30:00,11.32,11.32,11.31,11.32,45772.0,8.5692,8.5692,8.5616,8.5692,45772.0
2015-08-03 14:40:00,11.32,11.32,11.29,11.29,66472.0,8.5692,8.5692,8.5465,8.5465,66472.0
2015-08-03 14:50:00,11.29,11.29,11.25,11.26,129680.0,8.5465,8.5465,8.5162,8.5238,129680.0
2015-08-03 15:00:00,11.26,11.27,11.26,11.26,120496.0,8.5238,8.5313,8.5238,8.5238,120496.0
2015-08-03 15:10:00,11.26,11.26,11.23,11.23,181064.0,8.5238,8.5238,8.5011,8.5011,181064.0
2015-08-03 15:20:00,11.23,11.23,11.21,11.21,202660.0,8.5011,8.5011,8.4859,8.4859,202660.0
2015-08-03 15:30:00,11.21,11.24,11.21,11.24,201380.0,8.4859,8.5086,8.4859,8.5086,201380.0
2015-08-03 15:40:00,11.24,11.24,11.23,11.23,253836.0,8.5086,8.5086,8.5011,8.5011,253836.0
2015-08-03 15:50:00,11.23,11.24,11.22,11.24,451340.0,8.5011,8.5086,8.4935,8.5086,451340.0
2015-08-04 09:30:00,11.18,11.24,11.13,11.17,265024.0,8.4632,8.5086,8.4254,8.4556,265024.0
2015-08-04 09:40:00,11.17,11.3,11.17,11.3,207784.0,8.4556,8.554,8.4556,8.554,207784.0
2015-08-04 09:50:00,11.3,11.31,11.28,11.3,190800.0,8.554,8.5616,8.5389,8.554,190800.0
2015-08-04 10:00:00,11.3,11.33,11.29,11.32,109660.0,8.554,8.5768,8.5465,8.5692,109660.0
2015-08-04 10:10:00,11.32,11.35,11.3,11.33,181824.0,8.5692,8.5919,8.554,8.5768,181824.0
2015-08-04 10:20:00,11.33,11.36,11.32,11.36,176396.0,8.5768,8.5995,8.5692,8.5995,176396.0
2015-08-04 10:30:00,11.36,11.38,11.35,11.37,179248.0,8.5995,8.6146,8.5919,8.607,179248.0
2015-08-04 10:40:00,11.38,11.4,11.37,11.38,245344.0,8.6146,8.6297,8.607,8.6146,245344.0
2015-08-04 10:50:00,11.38,11.41,11.35,11.37,132316.0,8.6146,8.6373,8.5919,8.607,132316.0
2015-08-04 11:00:00,11.37,11.4,11.37,11.37,154420.0,8.607,8.6297,8.607,8.607,154420.0
2015-08-04 11:10:00,11.37,11.39,11.36,11.37,118376.0,8.607,8.6222,8.5995,8.607,118376.0
2015-08-04 11:20:00,11.37,11.38,11.33,11.34,113556.0,8.607,8.6146,8.5768,8.5843,113556.0
2015-08-04 11:30:00,11.34,11.36,11.33,11.33,132096.0,8.5843,8.5995,8.5768,8.5768,132096.0
2015-08-04 11:40:00,11.34,11.35,11.33,11.34,77580.0,8.5843,8.5919,8.5768,8.5843,77580.0
2015-08-04 11:50:00,11.35,11.37,11.34,11.37,124724.0,8.5919,8.607,8.5843,8.607,124724.0
2015-08-04 12:00:00,11.37,11.38,11.37,11.37,113400.0,8.607,8.6146,8.607,8.607,113400.0
2015-08-04 12:10:00,11.37,11.37,11.35,11.35,93312.0,8.607,8.607,8.5919,8.5919,93312.0
2015-08-04 12:20:00,11.35,11.37,11.35,11.35,89880.0,8.5919,8.607,8.5919,8.5919,89880.0
2015-08-04 12:30:00,11.35,11.36,11.34,11.35,79676.0,8.5919,8.5995,8.5843,8.5919,79676.0
2015-08-04 12:40:00,11.35,11.35,11.33,11.35,66044.0,8.5919,8.5919,8.5768,8.5919,66044.0
2015-08-04 12:50:00,11.34,11.35,11.34,11.35,75612.0,8.5843,8.5919,8.5843,8.5919,75612.0
2015-08-04 13:00:00,11.34,11.35,11.33,11.35,56780.0,8.5843,8.5919,8.5768,8.5919,56780.0
2015-08-04 13:10:00,11.35,11.35,11.33,11.34,77452.0,8.5919,8.5919,8.5768,8.5843,77452.0
2015-08-04 13:20:00,11.34,11.34,11.32,11.32,64528.0,8.5843,8.5843,8.5692,8.5692,64528.0
2015-08-04 13:30:00,11.32,11.35,11.32,11.35,93816.0,8.5692,8.5919,8.5692,8.5919,93816.0
2015-08-04 13:40:00,11.35,11.35,11.33,11.34,89932.0,8.5919,8.5919,8.5768,8.5843,89932.0
2015-08-04 13:50:00,11.34,11.35,11.33,11.34,106240.0,8.5843,8.5919,8.5768,8.5843,106240.0
2015-08-04 14:00:00,11.34,11.35,11.33,11.34,106808.0,8.5843,8.5919,8.5768,8.5843,106808.0
2015-08-04 14:10:00,11.34,11.35,11.33,11.35,93224.0,8.5843,8.5919,8.5768,8.5919,93224.0
2015-08-04 14:20:00,11.35,11.36,11.35,11.36,152880.0,8.5919,8.5995,8.5919,8.5995,152880.0
2015-08-04 14:30:00,11.36,11.37,11.35,11.36,169624.0,8.5995,8.607,8.5919,8.5995,169624.0
2015-08-04 14:40:00,11.37,11.38,11.36,11.37,171748.0,8.607,8.6146,8.5995,8.607,171748.0
2015-08-04 14:50:00,11.38,11.38,11.36,11.37,161736.0,8.6146,8.6146,8.5995,8.607,161736.0
2015-08-04 15:00:00,11.37,11.38,11.36,11.36,146064.0,8.607,8.6146,8.5995,8.5995,146064.0
2015-08-04 15:10:00,11.36,11.37,11.36,11.36,133864.0,8.5995,8.607,8.5995,8.5995,133864.0
2015-08-04 15:20:00,11.36,11.37,11.36,11.36,200288.0,8.5995,8.607,8.5995,8.5995,200288.0
2015-08-04 15:30:00,11.36,11.38,11.36,11.37,291472.0,8.5995,8.6146,8.5995,8.607,291472.0
2015-08-04 15:40:00,11.37,11.4,11.36,11.38,545124.0,8.607,8.6297,8.5995,8.6146,545124.0
2015-08-04 15:50:00,11.37,11.4,11.37,11.4,714324.0,8.607,8.6297,8.607,8.6297,714324.0
2015-08-05 09:30:00,11.42,11.61,11.41,11.59,292400.0,8.6449,8.7887,8.6373,8.7736,292400.0
2015-08-05 09:40:00,11.59,11.62,11.54,11.6,251276.0,8.7736,8.7963,8.7357,8.7811,251276.0
2015-08-05 09:50:00,11.61,11.61,11.54,11.55,56152.0,8.7887,8.7887,8.7357,8.7433,56152.0
2015-08-05 10:00:00,11.54,11.58,11.51,11.56,68216.0,8.7357,8.766,8.713,8.7509,68216.0
2015-08-05 10:10:00,11.55,11.57,11.52,11.57,65476.0,8.7433,8.7584,8.7206,8.7584,65476.0
2015-08-05 10:20:00,11.58,11.61,11.58,11.59,128328.0,8.766,8.7887,8.766,8.7736,128328.0
2015-08-05 10:30:00,11.58,11.61,11.57,11.61,67368.0,8.766,8.7887,8.7584,8.7887,67368.0
2015-08-05 10:40:00,11.6,11.61,11.58,11.6,95240.0,8.7811,8.7887,8.766,8.7811,95240.0
2015-08-05 10:50:00,11.6,11.63,11.6,11.61,149992.0,8.7811,8.8038,8.7811,8.7887,149992.0
2015-08-05 11:00:00,11.61,11.63,11.61,11.63,73780.0,8.7887,8.8038,8.7887,8.8038,73780.0
2015-08-05 11:10:00,11.63,11.64,11.62,11.63,78016.0,8.8038,8.8114,8.7963,8.8038,78016.0
2015-08-05 11:20:00,11.63,11.66,11.62,11.63,56988.0,8.8038,8.8266,8.7963,8.8038,56988.0
2015-08-05 11:30:00,11.63,11.66,11.61,11.61,158008.0,8.8038,8.8266,8.7887,8.7887,158008.0
2015-08-05 11:40:00,11.61,11.62,11.57,11.58,133048.0,8.7887,8.7963,8.7584,8.766,133048.0
2015-08-05 11:50:00,11.59,11.59,11.53,11.53,75848.0,8.7736,8.7736,8.7281,8.7281,75848.0
2015-08-05 12:00:00,11.53,11.57,11.53,11.57,62836.0,8.7281,8.7584,8.7281,8.7584,62836.0
2015-08-05 12:10:00,11.56,11.58,11.54,11.54,66976.0,8.7509,8.766,8.7357,8.7357,66976.0
2015-08-05 12:20:00,11.54,11.55,11.53,11.54,51784.0,8.7357,8.7433,8.7281,8.7357,51784.0
2015-08-05 12:30:00,11.54,11.54,11.52,11.53,47628.0,8.7357,8.7357,8.7206,8.7281,47628.0
2015-08-05 12:40:00,11.53,11.56,11.52,11.56,38660.0,8.7281,8.7509,8.7206,8.7509,38660.0
2015-08-05 12:50:00,11.56,11.57,11.54,11.56,35292.0,8.7509,8.7584,8.7357,8.7509,35292.0
2015-08-05 13:00:00,11.56,11.57,11.53,11.53,85780.0,8.7509,8.7584,8.7281,8.7281,85780.0
2015-08-05 13:10:00,11.53,11.54,11.51,11.52,42664.0,8.7281,8.7357,8.713,8.7206,42664.0
2015-08-05 13:20:00,11.51,11.54,11.51,11.53,42096.0,8.713,8.7357,8.713,8.7281,42096.0
2015-08-05 13:30:00,11.53,11.54,11.53,11.53,43500.0,8.7281,8.7357,8.7281,8.7281,43500.0
2015-08-05 13:40:00,11.53,11.56,11.53,11.56,33736.0,8.7281,8.7509,8.7281,8.7509,33736.0
2015-08-05 13:50:00,11.56,11.58,11.54,11.56,70720.0,8.7509,8.766,8.7357,8.7509,70720.0
2015-08-05 14:00:00,11.56,11.58,11.55,11.56,37956.0,8.7509,8.766,8.7433,8.7509,37956.0
2015-08-05 14:10:00,11.56,11.58,11.55,11.56,46088.0,8.7509,8.766,8.7433,8.7509,46088.0
2015-08-05 14:20:00,11.56,11.59,11.56,11.58,46400.0,8.7509,8.7736,8.7509,8.766,46400.0
2015-08-05 14:30:00,11.58,11.59,11.57,11.58,63396.0,8.766,8.7736,8.7584,8.766,63396.0
2015-08-05 14:40:00,11.57,11.57,11.55,11.57,89732.0,8.7584,8.7584,8.7433,8.7584,89732.0
2015-08-05 14:50:00,11.57,11.57,11.55,11.56,59568.0,8.7584,8.7584,8.7433,8.7509,59568.0
2015-08-05 15:00:00,11.56,11.59,11.56,11.58,62000.0,8.7509,8.7736,8.7509,8.766,62000.0
2015-08-05 15:10:00,11.58,11.6,11.56,11.58,106288.0,8.766,8.7811,8.7509,8.766,106288.0
2015-08-05 15:20:00,11.58,11.59,11.57,11.58,69016.0,8.766,8.7736,8.7584,8.766,69016.0
2015-08-05 15:30:00,11.58,11.58,11.56,11.58,107408.0,8.766,8.766,8.7509,8.766,107408.0
2015-08-05 15:40:00,11.58,11.59,11.56,11.58,638220.0,8.766,8.7736,8.7509,8.766,638220.0
2015-08-05 15:50:00,11.58,11.62,11.58,11.6,708032.0,8.766,8.7963,8.766,8.7811,708032.0
2015-08-06 09:30:00,11.56,11.58,11.47,11.52,246012.0,8.7509,8.766,8.6827,8.7206,246012.0
2015-08-06 09:40:00,11.52,11.58,11.51,11.56,84592.0,8.7206,8.766,8.713,8.7509,84592.0
2015-08-06 09:50:00,11.55,11.55,11.4,11.41,162980.0,8.7433,8.7433,8.6297,8.6373,162980.0
2015-08-06 10:00:00,11.4,11.41,11.36,11.38,107464.0,8.6297,8.6373,8.5995,8.6146,107464.0
2015-08-06 10:10:00,11.38,11.39,11.35,11.35,143888.0,8.6146,8.6222,8.5919,8.5919,143888.0
2015-08-06 10:20:00,11.34,11.36,11.33,11.34,42072.0,8.5843,8.5995,8.5768,8.5843,42072.0
2015-08-06 10:30:00,11.33,11.38,11.32,11.38,49244.0,8.5768,8.6146,8.5692,8.6146,49244.0
2015-08-06 10:40:00,11.38,11.38,11.35,11.37,89012.0,8.6146,8.6146,8.5919,8.607,89012.0
2015-08-06 10:50:00,11.37,11.37,11.34,11.36,40864.0,8.607,8.607,8.5843,8.5995,40864.0
2015-08-06 11:00:00,11.36,11.36,11.3,11.3,40868.0,8.5995,8.5995,8.554,8.554,40868.0
2015-08-06 11:10:00,11.3,11.31,11.29,11.29,78864.0,8.554,8.5616,8.5465,8.5465,78864.0
2015-08-06 11:20:00,11.28,11.3,11.28,11.28,41096.0,8.5389,8.554,8.5389,8.5389,41096.0
2015-08-06 11:30:00,11.29,11.29,11.24,11.27,70760.0,8.5465,8.5465,8.5086,8.5313,70760.0
2015-08-06 11:40:00,11.26,11.31,11.23,11.3,147536.0,8.5238,8.5616,8.5011,8.554,147536.0
2015-08-06 11:50:00,11.3,11.32,11.27,11.27,80452.0,8.554,8.5692,8.5313,8.5313,80452.0
2015-08-06 12:00:00,11.27,11.31,11.27,11.3,60640.0,8.5313,8.5616,8.5313,8.554,60640.0
2015-08-06 12:10:00,11.3,11.33,11.3,11.32,65260.0,8.554,8.5768,8.554,8.5692,65260.0
2015-08-06 12:20:00,11.32,11.36,11.31,11.36,99268.0,8.5692,8.5995,8.5616,8.5995,99268.0
2015-08-06 12:30:00,11.37,11.37,11.32,11.33,66368.0,8.607,8.607,8.5692,8.5768,66368.0
2015-08-06 12:40:00,11.33,11.35,11.33,11.34,46880.0,8.5768,8.5919,8.5768,8.5843,46880.0
2015-08-06 12:50:00,11.34,11.36,11.34,11.35,59552.0,8.5843,8.5995,8.5843,8.5919,59552.0
2015-08-06 13:00:00,11.34,11.36,11.34,11.36,74196.0,8.5843,8.5995,8.5843,8.5995,74196.0
2015-08-06 13:10:00,11.36,11.39,11.36,11.38,76768.0,8.5995,8.6222,8.5995,8.6146,76768.0
2015-08-06 13:20:00,11.39,11.39,11.37,11.39,45580.0,8.6222,8.6222,8.607,8.6222,45580.0
2015-08-06 13:30:00,11.39,11.39,11.33,11.34,119240.0,8.6222,8.6222,8.5768,8.5843,119240.0
2015-08-06 13:40:00,11.34,11.37,11.33,11.37,66932.0,8.5843,8.607,8.5768,8.607,66932.0
2015-08-06 13:50:00,11.37,11.37,11.34,11.34,59368.0,8.607,8.607,8.5843,8.5843,59368.0
2015-08-06 14:00:00,11.33,11.34,11.31,11.33,38512.0,8.5768,8.5843,8.5616,8.5768,38512.0
2015-08-06 14:10:00,11.33,11.34,11.31,11.34,50776.0,8.5768,8.5843,8.5616,8.5843,50776.0
2015-08-06 14:20:00,11.34,11.38,11.34,11.37,129456.0,8.5843,8.6146,8.5843,8.607,129456.0
2015-08-06 14:30:00,11.37,11.38,11.37,11.37,41960.0,8.607,8.6146,8.607,8.607,41960.0
2015-08-06 14:40:00,11.37,11.38,11.36,11.37,80628.0,8.607,8.6146,8.5995,8.607,80628.0
2015-08-06 14:50:00,11.37,11.38,11.36,11.36,94328.0,8.607,8.6146,8.5995,8.5995,94328.0
2015-08-06 15:00:00,11.36,11.36,11.34,11.34,129464.0,8.5995,8.5995,8.5843,8.5843,129464.0
2015-08-06 15:10:00,11.34,11.36,11.34,11.35,89636.0,8.5843,8.5995,8.5843,8.5919,89636.0
2015-08-06 15:20:00,11.35,11.35,11.33,11.34,74108.0,8.5919,8.5919,8.5768,8.5843,74108.0
2015-08-06 15:30:00,11.34,11.35,11.33,11.35,71436.0,8.5843,8.5919,8.5768,8.5919,71436.0
2015-08-06 15:40:00,11.35,11.36,11.34,11.35,154784.0,8.5919,8.5995,8.5843,8.5919,154784.0
2015-08-06 15:50:00,11.35,11.35,11.34,11.35,330964.0,8.5919,8.5919,8.5843,8.5919,330964.0
2015-08-07 09:30:00,11.34,11.35,11.29,11.34,74656.0,8.5843,8.5919,8.5465,8.5843,74656.0
2015-08-07 09:40:00,11.34,11.35,11.28,11.28,35184.0,8.5843,8.5919,8.5389,8.5389,35184.0
2015-08-07 09:50:00,11.3,11.33,11.29,11.31,22884.0,8.554,8.5768,8.5465,8.5616,22884.0
2015-08-07 10:00:00,11.3,11.34,11.27,11.33,85732.0,8.554,8.5843,8.5313,8.5768,85732.0
2015-08-07 10:10:00,11.32,11.32,11.26,11.26,35780.0,8.5692,8.5692,8.5238,8.5238,35780.0
2015-08-07 10:20:00,11.27,11.27,11.21,11.23,47924.0,8.5313,8.5313,8.4859,8.5011,47924.0
2015-08-07 10:30:00,11.24,11.26,11.22,11.24,54040.0,8.5086,8.5238,8.4935,8.5086,54040.0
2015-08-07 10:40:00,11.24,11.27,11.24,11.26,47196.0,8.5086,8.5313,8.5086,8.5238,47196.0
2015-08-07 10:50:00,11.28,11.29,11.25,11.27,50028.0,8.5389,8.5465,8.5162,8.5313,50028.0
2015-08-07 11:00:00,11.27,11.27,11.24,11.24,56492.0,8.5313,8.5313,8.5086,8.5086,56492.0
2015-08-07 11:10:00,11.24,11.25,11.21,11.22,55788.0,8.5086,8.5162,8.4859,8.4935,55788.0
2015-08-07 11:20:00,11.21,11.24,11.2,11.21,83872.0,8.4859,8.5086,8.4783,8.4859,83872.0
2015-08-07 11:30:00,11.21,11.22,11.2,11.2,56760.0,8.4859,8.4935,8.4783,8.4783,56760.0
2015-08-07 11:40:00,11.2,11.22,11.2,11.21,40480.0,8.4783,8.4935,8.4783,8.4859,40480.0
2015-08-07 11:50:00,11.21,11.24,11.2,11.22,65096.0,8.4859,8.5086,8.4783,8.4935,65096.0
2015-08-07 12:00:00,11.22,11.24,11.21,11.22,73028.0,8.4935,8.5086,8.4859,8.4935,73028.0
2015-08-07 12:10:00,11.22,11.24,11.22,11.24,53764.0,8.4935,8.5086,8.4935,8.5086,53764.0
2015-08-07 12:20:00,11.23,11.24,11.22,11.22,27304.0,8.5011,8.5086,8.4935,8.4935,27304.0
2015-08-07 12:30:00,11.23,11.23,11.18,11.19,85876.0,8.5011,8.5011,8.4632,8.4708,85876.0
2015-08-07 12:40:00,11.2,11.21,11.2,11.21,33556.0,8.4783,8.4859,8.4783,8.4859,33556.0
2015-08-07 12:50:00,11.21,11.24,11.21,11.24,53036.0,8.4859,8.5086,8.4859,8.5086,53036.0
2015-08-07 13:00:00,11.24,11.27,11.24,11.27,26092.0,8.5086,8.5313,8.5086,8.5313,26092.0
2015-08-07 13:10:00,11.27,11.27,11.25,11.27,45112.0,8.5313,8.5313,8.5162,8.5313,45112.0
2015-08-07 13:20:00,11.27,11.27,11.23,11.23,94632.0,8.5313,8.5313,8.5011,8.5011,94632.0
2015-08-07 13:30:00,11.24,11.24,11.23,11.23,30500.0,8.5086,8.5086,8.5011,8.5011,30500.0
2015-08-07 13:40:00,11.23,11.23,11.19,11.2,54944.0,8.5011,8.5011,8.4708,8.4783,54944.0
2015-08-07 13:50:00,11.2,11.2,11.17,11.19,81832.0,8.4783,8.4783,8.4556,8.4708,81832.0
2015-08-07 14:00:00,11.19,11.2,11.16,11.19,84360.0,8.4708,8.4783,8.4481,8.4708,84360.0
2015-08-07 14:10:00,11.19,11.19,11.17,11.18,79732.0,8.4708,8.4708,8.4556,8.4632,79732.0
2015-08-07 14:20:00,11.18,11.22,11.18,11.22,58496.0,8.4632,8.4935,8.4632,8.4935,58496.0
2015-08-07 14:30:00,11.22,11.24,11.22,11.22,46144.0,8.4935,8.5086,8.4935,8.4935,46144.0
2015-08-07 14:40:00,11.22,11.26,11.21,11.26,61476.0,8.4935,8.5238,8.4859,8.5238,61476.0
2015-08-07 14:50:00,11.26,11.29,11.24,11.26,116652.0,8.5238,8.5465,8.5086,8.5238,116652.0
2015-08-07 15:00:00,11.27,11.27,11.24,11.26,108080.0,8.5313,8.5313,8.5086,8.5238,108080.0
2015-08-07 15:10:00,11.26,11.28,11.25,11.28,123948.0,8.5238,8.5389,8.5162,8.5389,123948.0
2015-08-07 15:20:00,11.28,11.31,11.25,11.3,232876.0,8.5389,8.5616,8.5162,8.554,232876.0
2015-08-07 15:30:00,11.31,11.31,11.29,11.3,98332.0,8.5616,8.5616,8.5465,8.554,98332.0
2015-08-07 15:40:00,11.3,11.3,11.28,11.29,154480.0,8.554,8.554,8.5389,8.5465,154480.0
2015-08-07 15:50:00,11.29,11.3,11.28,11.29,302768.0,8.5465,8.554,8.5389,8.5465,302768.0
2015-08-10 09:30:00,11.47,11.5,11.43,11.48,238920.0,8.6827,8.7054,8.6525,8.6903,238920.0
2015-08-10 09:40:00,11.49,11.51,11.43,11.43,392704.0,8.6979,8.713,8.6525,8.6525,392704.0
2015-08-10 09:50:00,11.44,11.44,11.36,11.36,97428.0,8.66,8.66,8.5995,8.5995,97428.0
2015-08-10 10:00:00,11.36,11.4,11.34,11.4,173080.0,8.5995,8.6297,8.5843,8.6297,173080.0
2015-08-10 10:10:00,11.4,11.46,11.4,11.4,96948.0,8.6297,8.6752,8.6297,8.6297,96948.0
2015-08-10 10:20:00,11.41,11.41,11.35,11.39,265028.0,8.6373,8.6373,8.5919,8.6222,265028.0
2015-08-10 10:30:00,11.39,11.43,11.35,11.38,131484.0,8.6222,8.6525,8.5919,8.6146,131484.0
2015-08-10 10:40:00,11.38,11.46,11.36,11.46,200628.0,8.6146,8.6752,8.5995,8.6752,200628.0
2015-08-10 10:50:00,11.46,11.47,11.38,11.43,165692.0,8.6752,8.6827,8.6146,8.6525,165692.0
2015-08-10 11:00:00,11.44,11.47,11.39,11.44,211852.0,8.66,8.6827,8.6222,8.66,211852.0
2015-08-10 11:10:00,11.44,11.45,11.41,11.42,47252.0,8.66,8.6676,8.6373,8.6449,47252.0
2015-08-10 11:20:00,11.4,11.44,11.4,11.41,111356.0,8.6297,8.66,8.6297,8.6373,111356.0
2015-08-10 11:30:00,11.41,11.43,11.4,11.4,36856.0,8.6373,8.6525,8.6297,8.6297,36856.0
2015-08-10 11:40:00,11.4,11.44,11.39,11.43,19920.0,8.6297,8.66,8.6222,8.6525,19920.0
2015-08-10 11:50:00,11.43,11.44,11.41,11.42,83836.0,8.6525,8.66,8.6373,8.6449,83836.0
2015-08-10 12:00:00,11.42,11.44,11.42,11.43,36944.0,8.6449,8.66,8.6449,8.6525,36944.0
2015-08-10 12:10:00,11.43,11.49,11.43,11.49,149472.0,8.6525,8.6979,8.6525,8.6979,149472.0
2015-08-10 12:20:00,11.49,11.49,11.48,11.49,17448.0,8.6979,8.6979,8.6903,8.6979,17448.0
2015-08-10 12:30:00,11.49,11.5,11.49,11.5,29308.0,8.6979,8.7054,8.6979,8.7054,29308.0
2015-08-10 12:40:00,11.5,11.5,11.48,11.49,27264.0,8.7054,8.7054,8.6903,8.6979,27264.0
2015-08-10 12:50:00,11.49,11.5,11.49,11.49,20808.0,8.6979,8.7054,8.6979,8.6979,20808.0
2015-08-10 13:00:00,11.5,11.51,11.47,11.47,133980.0,8.7054,8.713,8.6827,8.6827,133980.0
2015-08-10 13:10:00,11.48,11.49,11.47,11.47,37792.0,8.6903,8.6979,8.6827,8.6827,37792.0
2015-08-10 13:20:00,11.47,11.49,11.47,11.47,30920.0,8.6827,8.6979,8.6827,8.6827,30920.0
2015-08-10 13:30:00,11.47,11.48,11.47,11.48,66668.0,8.6827,8.6903,8.6827,8.6903,66668.0
2015-08-10 13:40:00,11.48,11.49,11.44,11.44,76960.0,8.6903,8.6979,8.66,8.66,76960.0
2015-08-10 13:50:00,11.44,11.47,11.44,11.46,274528.0,8.66,8.6827,8.66,8.6752,274528.0
2015-08-10 14:00:00,11.47,11.47,11.45,11.46,60828.0,8.6827,8.6827,8.6676,8.6752,60828.0
2015-08-10 14:10:00,11.46,11.47,11.44,11.47,134072.0,8.6752,8.6827,8.66,8.6827,134072.0
2015-08-10 14:20:00,11.47,11.47,11.45,11.46,49740.0,8.6827,8.6827,8.6676,8.6752,49740.0
2015-08-10 14:30:00,11.46,11.47,11.45,11.47,29044.0,8.6752,8.6827,8.6676,8.6827,29044.0
2015-08-10 14:40:00,11.47,11.47,11.44,11.45,44292.0,8.6827,8.6827,8.66,8.6676,44292.0
2015-08-10 14:50:00,11.46,11.46,11.44,11.44,25160.0,8.6752,8.6752,8.66,8.66,25160.0
2015-08-10 15:00:00,11.43,11.45,11.43,11.45,66260.0,8.6525,8.6676,8.6525,8.6676,66260.0
2015-08-10 15:10:00,11.45,11.45,11.43,11.43,37788.0,8.6676,8.6676,8.6525,8.6525,37788.0
2015-08-10 15:20:00,11.43,11.44,11.42,11.43,66988.0,8.6525,8.66,8.6449,8.6525,66988.0
2015-08-10 15:30:00,11.43,11.44,11.42,11.43,66332.0,8.6525,8.66,8.6449,8.6525,66332.0
2015-08-10 15:40:00,11.43,11.46,11.43,11.44,77108.0,8.6525,8.6752,8.6525,8.66,77108.0
2015-08-10 15:50:00,11.44,11.45,11.44,11.45,332532.0,8.66,8.6676,8.66,8.6676,332532.0
2015-08-11 09:30:00,11.36,11.4,11.25,11.36,144732.0,8.5995,8.6297,8.5162,8.5995,144732.0
2015-08-11 09:40:00,11.34,11.4,11.32,11.4,331620.0,8.5843,8.6297,8.5692,8.6297,331620.0
2015-08-11 09:50:00,11.41,11.41,11.32,11.35,60372.0,8.6373,8.6373,8.5692,8.5919,60372.0
2015-08-11 10:00:00,11.35,11.4,11.35,11.38,194248.0,8.5919,8.6297,8.5919,8.6146,194248.0
2015-08-11 10:10:00,11.38,11.42,11.38,11.42,62392.0,8.6146,8.6449,8.6146,8.6449,62392.0
2015-08-11 10:20:00,11.43,11.45,11.34,11.34,174952.0,8.6525,8.6676,8.5843,8.5843,174952.0
2015-08-11 10:30:00,11.34,11.38,11.32,11.33,313332.0,8.5843,8.6146,8.5692,8.5768,313332.0
2015-08-11 10:40:00,11.32,11.37,11.32,11.34,249752.0,8.5692,8.607,8.5692,8.5843,249752.0
2015-08-11 10:50:00,11.33,11.38,11.33,11.36,84384.0,8.5768,8.6146,8.5768,8.5995,84384.0
2015-08-11 11:00:00,11.36,11.38,11.36,11.38,49544.0,8.5995,8.6146,8.5995,8.6146,49544.0
2015-08-11 11:10:00,11.38,11.42,11.38,11.41,50116.0,8.6146,8.6449,8.6146,8.6373,50116.0
2015-08-11 11:20:00,11.41,11.42,11.35,11.37,49428.0,8.6373,8.6449,8.5919,8.607,49428.0
2015-08-11 11:30:00,11.37,11.4,11.37,11.38,30384.0,8.607,8.6297,8.607,8.6146,30384.0
2015-08-11 11:40:00,11.38,11.4,11.38,11.38,47316.0,8.6146,8.6297,8.6146,8.6146,47316.0
2015-08-11 11:50:00,11.38,11.38,11.37,11.38,32744.0,8.6146,8.6146,8.607,8.6146,32744.0
2015-08-11 12:00:00,11.39,11.4,11.38,11.4,36060.0,8.6222,8.6297,8.6146,8.6297,36060.0
2015-08-11 12:10:00,11.4,11.4,11.38,11.39,137612.0,8.6297,8.6297,8.6146,8.6222,137612.0
2015-08-11 12:20:00,11.39,11.39,11.37,11.37,83056.0,8.6222,8.6222,8.607,8.607,83056.0
2015-08-11 12:30:00,11.38,11.39,11.38,11.38,56440.0,8.6146,8.6222,8.6146,8.6146,56440.0
2015-08-11 12:40:00,11.38,11.38,11.37,11.37,27376.0,8.6146,8.6146,8.607,8.607,27376.0
2015-08-11 12:50:00,11.37,11.39,11.36,11.38,56912.0,8.607,8.6222,8.5995,8.6146,56912.0
2015-08-11 13:00:00,11.38,11.39,11.37,11.38,53292.0,8.6146,8.6222,8.607,8.6146,53292.0
2015-08-11 13:10:00,11.37,11.4,11.37,11.4,54068.0,8.607,8.6297,8.607,8.6297,54068.0
2015-08-11 13:20:00,11.41,11.41,11.4,11.41,72244.0,8.6373,8.6373,8.6297,8.6373,72244.0
2015-08-11 13:30:00,11.42,11.42,11.41,11.42,58192.0,8.6449,8.6449,8.6373,8.6449,58192.0
2015-08-11 13:40:00,11.42,11.44,11.42,11.44,96244.0,8.6449,8.66,8.6449,8.66,96244.0
2015-08-11 13:50:00,11.44,11.45,11.43,11.43,81528.0,8.66,8.6676,8.6525,8.6525,81528.0
2015-08-11 14:00:00,11.43,11.44,11.42,11.43,53116.0,8.6525,8.66,8.6449,8.6525,53116.0
2015-08-11 14:10:00,11.43,11.43,11.41,11.42,85736.0,8.6525,8.6525,8.6373,8.6449,85736.0
2015-08-11 14:20:00,11.42,11.42,11.4,11.42,45496.0,8.6449,8.6449,8.6297,8.6449,45496.0
2015-08-11 14:30:00,11.42,11.42,11.39,11.4,28624.0,8.6449,8.6449,8.6222,8.6297,28624.0
2015-08-11 14:40:00,11.4,11.41,11.39,11.39,41792.0,8.6297,8.6373,8.6222,8.6222,41792.0
2015-08-11 14:50:00,11.39,11.42,11.39,11.42,105792.0,8.6222,8.6449,8.6222,8.6449,105792.0
2015-08-11 15:00:00,11.42,11.43,11.4,11.41,85560.0,8.6449,8.6525,8.6297,8.6373,85560.0
2015-08-11 15:10:00,11.41,11.42,11.4,11.41,93512.0,8.6373,8.6449,8.6297,8.6373,93512.0
2015-08-11 15:20:00,11.41,11.42,11.4,11.41,175064.0,8.6373,8.6449,8.6297,8.6373,175064.0
2015-08-11 15:30:00,11.41,11.42,11.4,11.41,219280.0,8.6373,8.6449,8.6297,8.6373,219280.0
2015-08-11 15:40:00,11.41,11.43,11.4,11.42,281116.0,8.6373,8.6525,8.6297,8.6449,281116.0
2015-08-11 15:50:00,11.42,11.44,11.42,11.44,337916.0,8.6449,8.66,8.6449,8.66,337916.0
2015-08-12 09:30:00,11.33,11.47,11.24,11.29,98608.0,8.5768,8.6827,8.5086,8.5465,98608.0
2015-08-12 09:40:00,11.3,11.31,11.25,11.26,125300.0,8.554,8.5616,8.5162,8.5238,125300.0
2015-08-12 09:50:00,11.25,11.27,11.23,11.24,100760.0,8.5162,8.5313,8.5011,8.5086,100760.0
2015-08-12 10:00:00,11.23,11.27,11.23,11.23,101184.0,8.5011,8.5313,8.5011,8.5011,101184.0
2015-08-12 10:10:00,11.24,11.27,11.19,11.27,72276.0,8.5086,8.5313,8.4708,8.5313,72276.0
2015-08-12 10:20:00,11.26,11.26,11.2,11.23,78860.0,8.5238,8.5238,8.4783,8.5011,78860.0
2015-08-12 10:30:00,11.23,11.26,11.19,11.21,142252.0,8.5011,8.5238,8.4708,8.4859,142252.0
2015-08-12 10:40:00,11.21,11.22,11.16,11.17,197588.0,8.4859,8.4935,8.4481,8.4556,197588.0
2015-08-12 10:50:00,11.17,11.21,11.17,11.18,249760.0,8.4556,8.4859,8.4556,8.4632,249760.0
2015-08-12 11:00:00,11.18,11.27,11.18,11.26,148256.0,8.4632,8.5313,8.4632,8.5238,148256.0
2015-08-12 11:10:00,11.27,11.29,11.24,11.25,158000.0,8.5313,8.5465,8.5086,8.5162,158000.0
2015-08-12 11:20:00,11.26,11.26,11.22,11.23,355536.0,8.5238,8.5238,8.4935,8.5011,355536.0
2015-08-12 11:30:00,11.24,11.25,11.22,11.24,89332.0,8.5086,8.5162,8.4935,8.5086,89332.0
2015-08-12 11:40:00,11.24,11.26,11.23,11.26,38800.0,8.5086,8.5238,8.5011,8.5238,38800.0
2015-08-12 11:50:00,11.26,11.26,11.23,11.24,51792.0,8.5238,8.5238,8.5011,8.5086,51792.0
2015-08-12 12:00:00,11.24,11.25,11.22,11.22,102084.0,8.5086,8.5162,8.4935,8.4935,102084.0
2015-08-12 12:10:00,11.22,11.23,11.2,11.23,137056.0,8.4935,8.5011,8.4783,8.5011,137056.0
2015-08-12 12:20:00,11.23,11.26,11.21,11.24,125404.0,8.5011,8.5238,8.4859,8.5086,125404.0
2015-08-12 12:30:00,11.25,11.26,11.23,11.24,119232.0,8.5162,8.5238,8.5011,8.5086,119232.0
2015-08-12 12:40:00,11.25,11.25,11.22,11.23,157396.0,8.5162,8.5162,8.4935,8.5011,157396.0
2015-08-12 12:50:00,11.23,11.24,11.2,11.22,150024.0,8.5011,8.5086,8.4783,8.4935,150024.0
2015-08-12 13:00:00,11.23,11.27,11.23,11.27,73924.0,8.5011,8.5313,8.5011,8.5313,73924.0
2015-08-12 13:10:00,11.27,11.29,11.27,11.29,58832.0,8.5313,8.5465,8.5313,8.5465,58832.0
2015-08-12 13:20:00,11.29,11.32,11.29,11.3,66468.0,8.5465,8.5692,8.5465,8.554,66468.0
2015-08-12 13:30:00,11.3,11.31,11.29,11.3,57976.0,8.554,8.5616,8.5465,8.554,57976.0
2015-08-12 13:40:00,11.3,11.33,11.3,11.33,47556.0,8.554,8.5768,8.554,8.5768,47556.0
2015-08-12 13:50:00,11.33,11.34,11.32,11.34,39792.0,8.5768,8.5843,8.5692,8.5843,39792.0
2015-08-12 14:00:00,11.34,11.34,11.31,11.33,110220.0,8.5843,8.5843,8.5616,8.5768,110220.0
2015-08-12 14:10:00,11.33,11.34,11.32,11.33,74632.0,8.5768,8.5843,8.5692,8.5768,74632.0
2015-08-12 14:20:00,11.33,11.33,11.3,11.31,78128.0,8.5768,8.5768,8.554,8.5616,78128.0
2015-08-12 14:30:00,11.31,11.34,11.3,11.34,35240.0,8.5616,8.5843,8.554,8.5843,35240.0
2015-08-12 14:40:00,11.35,11.37,11.34,11.36,41360.0,8.5919,8.607,8.5843,8.5995,41360.0
2015-08-12 14:50:00,11.36,11.38,11.36,11.38,94656.0,8.5995,8.6146,8.5995,8.6146,94656.0
2015-08-12 15:00:00,11.38,11.4,11.37,11.39,109700.0,8.6146,8.6297,8.607,8.6222,109700.0
2015-08-12 15:10:00,11.39,11.4,11.38,11.39,67388.0,8.6222,8.6297,8.6146,8.6222,67388.0
2015-08-12 15:20:00,11.39,11.42,11.38,11.4,75328.0,8.6222,8.6449,8.6146,8.6297,75328.0
2015-08-12 15:30:00,11.4,11.42,11.4,11.42,81504.0,8.6297,8.6449,8.6297,8.6449,81504.0
2015-08-12 15:40:00,11.42,11.42,11.39,11.41,201372.0,8.6449,8.6449,8.6222,8.6373,201372.0
2015-08-12 15:50:00,11.41,11.42,11.4,11.41,190488.0,8.6373,8.6449,8.6297,8.6373,190488.0
2015-08-13 09:30:00,11.41,11.51,11.4,11.46,576336.0,8.6373,8.713,8.6297,8.6752,576336.0
2015-08-13 09:40:00,11.45,11.53,11.42,11.51,218628.0,8.6676,8.7281,8.6449,8.713,218628.0
2015-08-13 09:50:00,11.51,11.58,11.5,11.57,77564.0,8.713,8.766,8.7054,8.7584,77564.0
2015-08-13 10:00:00,11.55,11.63,11.55,11.62,87856.0,8.7433,8.8038,8.7433,8.7963,87856.0
2015-08-13 10:10:00,11.62,11.63,11.56,11.59,104952.0,8.7963,8.8038,8.7509,8.7736,104952.0
2015-08-13 10:20:00,11.59,11.65,11.59,11.65,141932.0,8.7736,8.819,8.7736,8.819,141932.0
2015-08-13 10:30:00,11.65,11.7,11.64,11.7,266964.0,8.819,8.8568,8.8114,8.8568,266964.0
2015-08-13 10:40:00,11.69,11.71,11.65,11.65,52240.0,8.8493,8.8644,8.819,8.819,52240.0
2015-08-13 10:50:00,11.65,11.7,11.65,11.67,56604.0,8.819,8.8568,8.819,8.8341,56604.0
2015-08-13 11:00:00,11.67,11.72,11.67,11.69,66868.0,8.8341,8.872,8.8341,8.8493,66868.0
2015-08-13 11:10:00,11.69,11.71,11.68,11.71,47868.0,8.8493,8.8644,8.8417,8.8644,47868.0
2015-08-13 11:20:00,11.71,11.71,11.65,11.68,69704.0,8.8644,8.8644,8.819,8.8417,69704.0
2015-08-13 11:30:00,11.68,11.68,11.65,11.65,44516.0,8.8417,8.8417,8.819,8.819,44516.0
2015-08-13 11:40:00,11.65,11.66,11.62,11.63,86444.0,8.819,8.8266,8.7963,8.8038,86444.0
2015-08-13 11:50:00,11.63,11.65,11.62,11.62,47332.0,8.8038,8.819,8.7963,8.7963,47332.0
2015-08-13 12:00:00,11.62,11.64,11.62,11.63,32632.0,8.7963,8.8114,8.7963,8.8038,32632.0
2015-08-13 12:10:00,11.63,11.65,11.61,11.62,42268.0,8.8038,8.819,8.7887,8.7963,42268.0
2015-08-13 12:20:00,11.62,11.65,11.61,11.65,32716.0,8.7963,8.819,8.7887,8.819,32716.0
2015-08-13 12:30:00,11.64,11.65,11.62,11.63,27620.0,8.8114,8.819,8.7963,8.8038,27620.0
2015-08-13 12:40:00,11.62,11.62,11.58,11.58,112468.0,8.7963,8.7963,8.766,8.766,112468.0
2015-08-13 12:50:00,11.58,11.58,11.57,11.57,48540.0,8.766,8.766,8.7584,8.7584,48540.0
2015-08-13 13:00:00,11.57,11.63,11.57,11.62,380648.0,8.7584,8.8038,8.7584,8.7963,380648.0
2015-08-13 13:10:00,11.62,11.62,11.59,11.59,52540.0,8.7963,8.7963,8.7736,8.7736,52540.0
2015-08-13 13:20:00,11.6,11.61,11.6,11.6,39700.0,8.7811,8.7887,8.7811,8.7811,39700.0
2015-08-13 13:30:00,11.6,11.61,11.6,11.61,50812.0,8.7811,8.7887,8.7811,8.7887,50812.0
2015-08-13 13:40:00,11.61,11.62,11.6,11.61,53676.0,8.7887,8.7963,8.7811,8.7887,53676.0
2015-08-13 13:50:00,11.61,11.61,11.58,11.6,39872.0,8.7887,8.7887,8.766,8.7811,39872.0
2015-08-13 14:00:00,11.6,11.62,11.6,11.61,59960.0,8.7811,8.7963,8.7811,8.7887,59960.0
2015-08-13 14:10:00,11.61,11.62,11.61,11.61,32896.0,8.7887,8.7963,8.7887,8.7887,32896.0
2015-08-13 14:20:00,11.62,11.62,11.61,11.61,31060.0,8.7963,8.7963,8.7887,8.7887,31060.0
2015-08-13 14:30:00,11.61,11.63,11.61,11.61,44692.0,8.7887,8.8038,8.7887,8.7887,44692.0
2015-08-13 14:40:00,11.61,11.62,11.61,11.61,30736.0,8.7887,8.7963,8.7887,8.7887,30736.0
2015-08-13 14:50:00,11.61,11.61,11.6,11.6,58660.0,8.7887,8.7887,8.7811,8.7811,58660.0
2015-08-13 15:00:00,11.59,11.6,11.58,11.6,80264.0,8.7736,8.7811,8.766,8.7811,80264.0
2015-08-13 15:10:00,11.59,11.6,11.59,11.59,76552.0,8.7736,8.7811,8.7736,8.7736,76552.0
2015-08-13 15:20:00,11.59,11.59,11.56,11.56,80416.0,8.7736,8.7736,8.7509,8.7509,80416.0
2015-08-13 15:30:00,11.56,11.56,11.51,11.52,110444.0,8.7509,8.7509,8.713,8.7206,110444.0
2015-08-13 15:40:00,11.52,11.53,11.51,11.53,141476.0,8.7206,8.7281,8.713,8.7281,141476.0
2015-08-13 15:50:00,11.52,11.54,11.52,11.53,235476.0,8.7206,8.7357,8.7206,8.7281,235476.0
2015-08-14 09:30:00,11.64,11.82,11.64,11.78,466480.0,8.8114,8.9477,8.8114,8.9174,466480.0
2015-08-14 09:40:00,11.78,11.86,11.77,11.82,336508.0,8.9174,8.978,8.9098,8.9477,336508.0
2015-08-14 09:50:00,11.83,11.91,11.82,11.88,356644.0,8.9552,9.0158,8.9477,8.9931,356644.0
2015-08-14 10:00:00,11.88,11.92,11.85,11.9,212832.0,8.9931,9.0234,8.9704,9.0082,212832.0
2015-08-14 10:10:00,11.9,11.94,11.86,11.93,310380.0,9.0082,9.0385,8.978,9.0309,310380.0
2015-08-14 10:20:00,11.94,11.95,11.84,11.87,423308.0,9.0385,9.0461,8.9628,8.9855,423308.0
2015-08-14 10:30:00,11.88,11.89,11.83,11.88,499284.0,8.9931,9.0007,8.9552,8.9931,499284.0
2015-08-14 10:40:00,11.88,11.96,11.88,11.95,284348.0,8.9931,9.0537,8.9931,9.0461,284348.0
2015-08-14 10:50:00,11.96,11.96,11.92,11.92,220084.0,9.0537,9.0537,9.0234,9.0234,220084.0
2015-08-14 11:00:00,11.92,11.94,11.92,11.92,191136.0,9.0234,9.0385,9.0234,9.0234,191136.0
2015-08-14 11:10:00,11.92,11.92,11.86,11.87,190732.0,9.0234,9.0234,8.978,8.9855,190732.0
2015-08-14 11:20:00,11.87,11.88,11.81,11.81,166848.0,8.9855,8.9931,8.9401,8.9401,166848.0
2015-08-14 11:30:00,11.82,11.88,11.81,11.88,137416.0,8.9477,8.9931,8.9401,8.9931,137416.0
2015-08-14 11:40:00,11.88,11.88,11.85,11.85,126364.0,8.9931,8.9931,8.9704,8.9704,126364.0
2015-08-14 11:50:00,11.85,11.86,11.83,11.83,150532.0,8.9704,8.978,8.9552,8.9552,150532.0
2015-08-14 12:00:00,11.83,11.84,11.81,11.84,70796.0,8.9552,8.9628,8.9401,8.9628,70796.0
2015-08-14 12:10:00,11.84,11.85,11.81,11.83,93520.0,8.9628,8.9704,8.9401,8.9552,93520.0
2015-08-14 12:20:00,11.83,11.84,11.82,11.83,42324.0,8.9552,8.9628,8.9477,8.9552,42324.0
2015-08-14 12:30:00,11.83,11.85,11.83,11.85,53580.0,8.9552,8.9704,8.9552,8.9704,53580.0
2015-08-14 12:40:00,11.85,11.85,11.8,11.81,80000.0,8.9704,8.9704,8.9325,8.9401,80000.0
2015-08-14 12:50:00,11.81,11.83,11.8,11.82,54752.0,8.9401,8.9552,8.9325,8.9477,54752.0
2015-08-14 13:00:00,11.82,11.85,11.82,11.85,61276.0,8.9477,8.9704,8.9477,8.9704,61276.0
2015-08-14 13:10:00,11.85,11.87,11.84,11.86,112352.0,8.9704,8.9855,8.9628,8.978,112352.0
2015-08-14 13:20:00,11.86,11.87,11.86,11.87,139728.0,8.978,8.9855,8.978,8.9855,139728.0
2015-08-14 13:30:00,11.87,11.9,11.87,11.89,152708.0,8.9855,9.0082,8.9855,9.0007,152708.0
2015-08-14 13:40:00,11.89,11.9,11.86,11.86,84012.0,9.0007,9.0082,8.978,8.978,84012.0
2015-08-14 13:50:00,11.86,11.9,11.86,11.88,98116.0,8.978,9.0082,8.978,8.9931,98116.0
2015-08-14 14:00:00,11.88,11.89,11.88,11.89,71076.0,8.9931,9.0007,8.9931,9.0007,71076.0
2015-08-14 14:10:00,11.89,11.9,11.88,11.88,100408.0,9.0007,9.0082,8.9931,8.9931,100408.0
2015-08-14 14:20:00,11.88,11.89,11.87,11.87,135188.0,8.9931,9.0007,8.9855,8.9855,135188.0
2015-08-14 14:30:00,11.87,11.87,11.85,11.86,95908.0,8.9855,8.9855,8.9704,8.978,95908.0
2015-08-14 14:40:00,11.86,11.87,11.85,11.87,62280.0,8.978,8.9855,8.9704,8.9855,62280.0
2015-08-14 14:50:00,11.86,11.88,11.86,11.86,96932.0,8.978,8.9931,8.978,8.978,96932.0
2015-08-14 15:00:00,11.87,11.88,11.86,11.87,119256.0,8.9855,8.9931,8.978,8.9855,119256.0
2015-08-14 15:10:00,11.87,11.88,11.86,11.87,132868.0,8.9855,8.9931,8.978,8.9855,132868.0
2015-08-14 15:20:00,11.87,11.9,11.87,11.9,120796.0,8.9855,9.0082,8.9855,9.0082,120796.0
2015-08-14 15:30:00,11.9,11.9,11.88,11.89,154872.0,9.0082,9.0082,8.9931,9.0007,154872.0
2015-08-14 15:40:00,11.89,11.89,11.86,11.87,258720.0,9.0007,9.0007,8.978,8.9855,258720.0
2015-08-14 15:50:00,11.86,11.87,11.84,11.86,632372.0,8.978,8.9855,8.9628,8.978,632372.0
2015-08-17 09:30:00,11.86,11.87,11.72,11.75,189896.0,8.978,8.9855,8.872,8.8947,189896.0
2015-08-17 09:40:00,11.73,11.78,11.7,11.72,116128.0,8.8795,8.9174,8.8568,8.872,116128.0
2015-08-17 09:50:00,11.71,11.72,11.65,11.65,95300.0,8.8644,8.872,8.819,8.819,95300.0
2015-08-17 10:00:00,11.65,11.68,11.62,11.64,134752.0,8.819,8.8417,8.7963,8.8114,134752.0
2015-08-17 10:10:00,11.65,11.7,11.64,11.69,84420.0,8.819,8.8568,8.8114,8.8493,84420.0
2015-08-17 10:20:00,11.7,11.7,11.65,11.66,80192.0,8.8568,8.8568,8.819,8.8266,80192.0
2015-08-17 10:30:00,11.66,11.66,11.62,11.63,54020.0,8.8266,8.8266,8.7963,8.8038,54020.0
2015-08-17 10:40:00,11.63,11.68,11.62,11.64,134568.0,8.8038,8.8417,8.7963,8.8114,134568.0
2015-08-17 10:50:00,11.64,11.69,11.63,11.66,101100.0,8.8114,8.8493,8.8038,8.8266,101100.0
2015-08-17 11:00:00,11.68,11.74,11.68,11.72,173260.0,8.8417,8.8871,8.8417,8.872,173260.0
2015-08-17 11:10:00,11.72,11.77,11.68,11.69,223564.0,8.872,8.9098,8.8417,8.8493,223564.0
2015-08-17 11:20:00,11.68,11.73,11.68,11.7,76856.0,8.8417,8.8795,8.8417,8.8568,76856.0
2015-08-17 11:30:00,11.7,11.71,11.66,11.68,90732.0,8.8568,8.8644,8.8266,8.8417,90732.0
2015-08-17 11:40:00,11.68,11.7,11.67,11.7,60964.0,8.8417,8.8568,8.8341,8.8568,60964.0
2015-08-17 11:50:00,11.7,11.72,11.69,11.72,50640.0,8.8568,8.872,8.8493,8.872,50640.0
2015-08-17 12:00:00,11.72,11.74,11.71,11.74,47192.0,8.872,8.8871,8.8644,8.8871,47192.0
2015-08-17 12:10:00,11.74,11.74,11.7,11.7,53316.0,8.8871,8.8871,8.8568,8.8568,53316.0
2015-08-17 12:20:00,11.7,11.73,11.7,11.72,32608.0,8.8568,8.8795,8.8568,8.872,32608.0
2015-08-17 12:30:00,11.72,11.73,11.68,11.72,199932.0,8.872,8.8795,8.8417,8.872,199932.0
2015-08-17 12:40:00,11.72,11.73,11.7,11.71,52624.0,8.872,8.8795,8.8568,8.8644,52624.0
2015-08-17 12:50:00,11.71,11.75,11.7,11.74,61556.0,8.8644,8.8947,8.8568,8.8871,61556.0
2015-08-17 13:00:00,11.74,11.77,11.73,11.74,59400.0,8.8871,8.9098,8.8795,8.8871,59400.0
2015-08-17 13:10:00,11.75,11.76,11.74,11.76,56468.0,8.8947,8.9023,8.8871,8.9023,56468.0
2015-08-17 13:20:00,11.76,11.8,11.74,11.8,63868.0,8.9023,8.9325,8.8871,8.9325,63868.0
2015-08-17 13:30:00,11.8,11.8,11.77,11.79,95464.0,8.9325,8.9325,8.9098,8.925,95464.0
2015-08-17 13:40:00,11.79,11.81,11.78,11.81,81312.0,8.925,8.9401,8.9174,8.9401,81312.0
2015-08-17 13:50:00,11.81,11.81,11.75,11.75,91168.0,8.9401,8.9401,8.8947,8.8947,91168.0
2015-08-17 14:00:00,11.76,11.76,11.74,11.74,85144.0,8.9023,8.9023,8.8871,8.8871,85144.0
2015-08-17 14:10:00,11.74,11.77,11.74,11.76,70660.0,8.8871,8.9098,8.8871,8.9023,70660.0
2015-08-17 14:20:00,11.76,11.76,11.74,11.74,41680.0,8.9023,8.9023,8.8871,8.8871,41680.0
2015-08-17 14:30:00,11.74,11.78,11.74,11.77,77108.0,8.8871,8.9174,8.8871,8.9098,77108.0
2015-08-17 14:40:00,11.78,11.78,11.76,11.76,99360.0,8.9174,8.9174,8.9023,8.9023,99360.0
2015-08-17 14:50:00,11.76,11.77,11.74,11.74,68728.0,8.9023,8.9098,8.8871,8.8871,68728.0
2015-08-17 15:00:00,11.74,11.76,11.74,11.76,48828.0,8.8871,8.9023,8.8871,8.9023,48828.0
2015-08-17 15:10:00,11.76,11.77,11.74,11.75,51020.0,8.9023,8.9098,8.8871,8.8947,51020.0
2015-08-17 15:20:00,11.75,11.75,11.74,11.74,40572.0,8.8947,8.8947,8.8871,8.8871,40572.0
2015-08-17 15:30:00,11.74,11.76,11.74,11.74,96600.0,8.8871,8.9023,8.8871,8.8871,96600.0
2015-08-17 15:40:00,11.74,11.75,11.73,11.73,93380.0,8.8871,8.8947,8.8795,8.8795,93380.0
2015-08-17 15:50:00,11.73,11.75,11.72,11.74,430552.0,8.8795,8.8947,8.872,8.8871,430552.0
2015-08-18 09:30:00,11.76,11.9,11.75,11.87,183272.0,8.9023,9.0082,8.8947,8.9855,183272.0
2015-08-18 09:40:00,11.88,11.93,11.82,11.83,148316.0,8.9931,9.0309,8.9477,8.9552,148316.0
2015-08-18 09:50:00,11.83,11.86,11.79,11.82,155544.0,8.9552,8.978,8.925,8.9477,155544.0
2015-08-18 10:00:00,11.83,11.86,11.79,11.85,372512.0,8.9552,8.978,8.925,8.9704,372512.0
2015-08-18 10:10:00,11.86,11.86,11.82,11.84,171452.0,8.978,8.978,8.9477,8.9628,171452.0
2015-08-18 10:20:00,11.84,11.84,11.82,11.83,103464.0,8.9628,8.9628,8.9477,8.9552,103464.0
2015-08-18 10:30:00,11.82,11.83,11.77,11.77,138812.0,8.9477,8.9552,8.9098,8.9098,138812.0
2015-08-18 10:40:00,11.77,11.83,11.77,11.81,149564.0,8.9098,8.9552,8.9098,8.9401,149564.0
2015-08-18 10:50:00,11.81,11.84,11.81,11.82,148496.0,8.9401,8.9628,8.9401,8.9477,148496.0
2015-08-18 11:00:00,11.82,11.87,11.81,11.85,107592.0,8.9477,8.9855,8.9401,8.9704,107592.0
2015-08-18 11:10:00,11.85,11.91,11.85,11.89,167700.0,8.9704,9.0158,8.9704,9.0007,167700.0
2015-08-18 11:20:00,11.88,11.91,11.88,11.89,138248.0,8.9931,9.0158,8.9931,9.0007,138248.0
2015-08-18 11:30:00,11.89,11.9,11.86,11.88,99880.0,9.0007,9.0082,8.978,8.9931,99880.0
2015-08-18 11:40:00,11.87,11.88,11.87,11.88,87656.0,8.9855,8.9931,8.9855,8.9931,87656.0
2015-08-18 11:50:00,11.88,11.93,11.88,11.93,98716.0,8.9931,9.0309,8.9931,9.0309,98716.0
2015-08-18 12:00:00,11.93,11.93,11.88,11.88,110712.0,9.0309,9.0309,8.9931,8.9931,110712.0
2015-08-18 12:10:00,11.87,11.88,11.84,11.84,87524.0,8.9855,8.9931,8.9628,8.9628,87524.0
2015-08-18 12:20:00,11.84,11.88,11.84,11.87,102148.0,8.9628,8.9931,8.9628,8.9855,102148.0
2015-08-18 12:30:00,11.88,11.88,11.85,11.86,59520.0,8.9931,8.9931,8.9704,8.978,59520.0
2015-08-18 12:40:00,11.86,11.86,11.81,11.81,97928.0,8.978,8.978,8.9401,8.9401,97928.0
2015-08-18 12:50:00,11.81,11.83,11.8,11.82,87292.0,8.9401,8.9552,8.9325,8.9477,87292.0
2015-08-18 13:00:00,11.82,11.82,11.8,11.81,68556.0,8.9477,8.9477,8.9325,8.9401,68556.0
2015-08-18 13:10:00,11.81,11.81,11.8,11.8,68040.0,8.9401,8.9401,8.9325,8.9325,68040.0
2015-08-18 13:20:00,11.79,11.8,11.78,11.79,66504.0,8.925,8.9325,8.9174,8.925,66504.0
2015-08-18 13:30:00,11.79,11.8,11.78,11.8,54060.0,8.925,8.9325,8.9174,8.9325,54060.0
2015-08-18 13:40:00,11.8,11.81,11.78,11.78,68308.0,8.9325,8.9401,8.9174,8.9174,68308.0
2015-08-18 13:50:00,11.78,11.79,11.77,11.78,55404.0,8.9174,8.925,8.9098,8.9174,55404.0
2015-08-18 14:00:00,11.78,11.78,11.75,11.76,93636.0,8.9174,8.9174,8.8947,8.9023,93636.0
2015-08-18 14:10:00,11.76,11.76,11.75,11.75,124252.0,8.9023,8.9023,8.8947,8.8947,124252.0
2015-08-18 14:20:00,11.75,11.76,11.74,11.76,79388.0,8.8947,8.9023,8.8871,8.9023,79388.0
2015-08-18 14:30:00,11.76,11.76,11.74,11.74,110020.0,8.9023,8.9023,8.8871,8.8871,110020.0
2015-08-18 14:40:00,11.74,11.75,11.74,11.74,118320.0,8.8871,8.8947,8.8871,8.8871,118320.0
2015-08-18 14:50:00,11.74,11.74,11.74,11.74,102868.0,8.8871,8.8871,8.8871,8.8871,102868.0
2015-08-18 15:00:00,11.74,11.76,11.74,11.75,349364.0,8.8871,8.9023,8.8871,8.8947,349364.0
2015-08-18 15:10:00,11.74,11.77,11.74,11.76,377256.0,8.8871,8.9098,8.8871,8.9023,377256.0
2015-08-18 15:20:00,11.76,11.77,11.76,11.77,194484.0,8.9023,8.9098,8.9023,8.9098,194484.0
2015-08-18 15:30:00,11.77,11.77,11.75,11.75,203008.0,8.9098,8.9098,8.8947,8.8947,203008.0
2015-08-18 15:40:00,11.75,11.75,11.72,11.74,295712.0,8.8947,8.8947,8.872,8.8871,295712.0
2015-08-18 15:50:00,11.74,11.75,11.74,11.75,454364.0,8.8871,8.8947,8.8871,8.8947,454364.0
2015-08-19 09:30:00,11.71,11.79,11.63,11.72,87884.0,8.8644,8.925,8.8038,8.872,87884.0
2015-08-19 09:40:00,11.71,11.71,11.63,11.65,43768.0,8.8644,8.8644,8.8038,8.819,43768.0
2015-08-19 09:50:00,11.65,11.68,11.64,11.65,63788.0,8.819,8.8417,8.8114,8.819,63788.0
2015-08-19 10:00:00,11.65,11.68,11.64,11.66,89312.0,8.819,8.8417,8.8114,8.8266,89312.0
2015-08-19 10:10:00,11.67,11.68,11.6,11.6,168192.0,8.8341,8.8417,8.7811,8.7811,168192.0
2015-08-19 10:20:00,11.6,11.61,11.58,11.58,111872.0,8.7811,8.7887,8.766,8.766,111872.0
2015-08-19 10:30:00,11.58,11.58,11.53,11.54,180276.0,8.766,8.766,8.7281,8.7357,180276.0
2015-08-19 10:40:00,11.54,11.55,11.49,11.5,159780.0,8.7357,8.7433,8.6979,8.7054,159780.0
2015-08-19 10:50:00,11.5,11.51,11.49,11.5,172932.0,8.7054,8.713,8.6979,8.7054,172932.0
2015-08-19 11:00:00,11.5,11.51,11.48,11.49,131848.0,8.7054,8.713,8.6903,8.6979,131848.0
2015-08-19 11:10:00,11.48,11.5,11.48,11.49,80984.0,8.6903,8.7054,8.6903,8.6979,80984.0
2015-08-19 11:20:00,11.49,11.49,11.44,11.45,145732.0,8.6979,8.6979,8.66,8.6676,145732.0
2015-08-19 11:30:00,11.45,11.48,11.44,11.48,96008.0,8.6676,8.6903,8.66,8.6903,96008.0
2015-08-19 11:40:00,11.48,11.51,11.47,11.49,482064.0,8.6903,8.713,8.6827,8.6979,482064.0
2015-08-19 11:50:00,11.49,11.52,11.49,11.52,97848.0,8.6979,8.7206,8.6979,8.7206,97848.0
2015-08-19 12:00:00,11.51,11.52,11.47,11.48,120256.0,8.713,8.7206,8.6827,8.6903,120256.0
2015-08-19 12:10:00,11.48,11.51,11.48,11.5,134900.0,8.6903,8.713,8.6903,8.7054,134900.0
2015-08-19 12:20:00,11.49,11.53,11.49,11.51,120088.0,8.6979,8.7281,8.6979,8.713,120088.0
2015-08-19 12:30:00,11.51,11.56,11.51,11.56,129700.0,8.713,8.7509,8.713,8.7509,129700.0
2015-08-19 12:40:00,11.57,11.59,11.57,11.59,196364.0,8.7584,8.7736,8.7584,8.7736,196364.0
2015-08-19 12:50:00,11.59,11.64,11.59,11.64,111092.0,8.7736,8.8114,8.7736,8.8114,111092.0
2015-08-19 13:00:00,11.63,11.64,11.59,11.6,126076.0,8.8038,8.8114,8.7736,8.7811,126076.0
2015-08-19 13:10:00,11.6,11.62,11.6,11.62,131104.0,8.7811,8.7963,8.7811,8.7963,131104.0
2015-08-19 13:20:00,11.62,11.65,11.62,11.64,104536.0,8.7963,8.819,8.7963,8.8114,104536.0
2015-08-19 13:30:00,11.63,11.65,11.62,11.64,131112.0,8.8038,8.819,8.7963,8.8114,131112.0
2015-08-19 13:40:00,11.63,11.65,11.63,11.64,107488.0,8.8038,8.819,8.8038,8.8114,107488.0
2015-08-19 13:50:00,11.64,11.64,11.62,11.62,113160.0,8.8114,8.8114,8.7963,8.7963,113160.0
2015-08-19 14:00:00,11.62,11.66,11.62,11.65,116232.0,8.7963,8.8266,8.7963,8.819,116232.0
2015-08-19 14:10:00,11.65,11.68,11.64,11.65,139364.0,8.819,8.8417,8.8114,8.819,139364.0
2015-08-19 14:20:00,11.64,11.66,11.63,11.63,115500.0,8.8114,8.8266,8.8038,8.8038,115500.0
2015-08-19 14:30:00,11.63,11.64,11.62,11.63,277568.0,8.8038,8.8114,8.7963,8.8038,277568.0
2015-08-19 14:40:00,11.63,11.65,11.61,11.63,189236.0,8.8038,8.819,8.7887,8.8038,189236.0
2015-08-19 14:50:00,11.63,11.64,11.61,11.61,149456.0,8.8038,8.8114,8.7887,8.7887,149456.0
2015-08-19 15:00:00,11.61,11.61,11.58,11.59,333440.0,8.7887,8.7887,8.766,8.7736,333440.0
2015-08-19 15:10:00,11.59,11.6,11.56,11.58,177304.0,8.7736,8.7811,8.7509,8.766,177304.0
2015-08-19 15:20:00,11.59,11.62,11.58,11.62,212560.0,8.7736,8.7963,8.766,8.7963,212560.0
2015-08-19 15:30:00,11.62,11.63,11.6,11.6,147744.0,8.7963,8.8038,8.7811,8.7811,147744.0
2015-08-19 15:40:00,11.6,11.65,11.6,11.65,274084.0,8.7811,8.819,8.7811,8.819,274084.0
2015-08-19 15:50:00,11.65,11.65,11.61,11.61,496056.0,8.819,8.819,8.7887,8.7887,496056.0
2015-08-20 09:30:00,11.42,11.5,11.4,11.41,336508.0,8.6449,8.7054,8.6297,8.6373,336508.0
2015-08-20 09:40:00,11.43,11.44,11.39,11.39,117140.0,8.6525,8.66,8.6222,8.6222,117140.0
2015-08-20 09:50:00,11.39,11.45,11.38,11.43,88672.0,8.6222,8.6676,8.6146,8.6525,88672.0
2015-08-20 10:00:00,11.43,11.45,11.4,11.42,181376.0,8.6525,8.6676,8.6297,8.6449,181376.0
2015-08-20 10:10:00,11.43,11.47,11.41,11.45,149016.0,8.6525,8.6827,8.6373,8.6676,149016.0
2015-08-20 10:20:00,11.45,11.46,11.38,11.4,98880.0,8.6676,8.6752,8.6146,8.6297,98880.0
2015-08-20 10:30:00,11.4,11.4,11.36,11.39,83444.0,8.6297,8.6297,8.5995,8.6222,83444.0
2015-08-20 10:40:00,11.38,11.41,11.38,11.41,98488.0,8.6146,8.6373,8.6146,8.6373,98488.0
2015-08-20 10:50:00,11.41,11.41,11.36,11.36,151184.0,8.6373,8.6373,8.5995,8.5995,151184.0
2015-08-20 11:00:00,11.36,11.39,11.34,11.35,164368.0,8.5995,8.6222,8.5843,8.5919,164368.0
2015-08-20 11:10:00,11.35,11.36,11.31,11.31,118024.0,8.5919,8.5995,8.5616,8.5616,118024.0
2015-08-20 11:20:00,11.31,11.33,11.3,11.33,189232.0,8.5616,8.5768,8.554,8.5768,189232.0
2015-08-20 11:30:00,11.33,11.34,11.31,11.34,309876.0,8.5768,8.5843,8.5616,8.5843,309876.0
2015-08-20 11:40:00,11.34,11.38,11.33,11.36,59400.0,8.5843,8.6146,8.5768,8.5995,59400.0
2015-08-20 11:50:00,11.37,11.39,11.35,11.39,51156.0,8.607,8.6222,8.5919,8.6222,51156.0
2015-08-20 12:00:00,11.39,11.4,11.36,11.37,70860.0,8.6222,8.6297,8.5995,8.607,70860.0
2015-08-20 12:10:00,11.38,11.38,11.35,11.36,32896.0,8.6146,8.6146,8.5919,8.5995,32896.0
2015-08-20 12:20:00,11.36,11.37,11.33,11.34,79104.0,8.5995,8.607,8.5768,8.5843,79104.0
2015-08-20 12:30:00,11.34,11.36,11.33,11.35,43296.0,8.5843,8.5995,8.5768,8.5919,43296.0
2015-08-20 12:40:00,11.34,11.35,11.31,11.33,59868.0,8.5843,8.5919,8.5616,8.5768,59868.0
2015-08-20 12:50:00,11.33,11.34,11.3,11.33,147344.0,8.5768,8.5843,8.554,8.5768,147344.0
2015-08-20 13:00:00,11.33,11.34,11.32,11.33,46800.0,8.5768,8.5843,8.5692,8.5768,46800.0
2015-08-20 13:10:00,11.32,11.34,11.32,11.34,103924.0,8.5692,8.5843,8.5692,8.5843,103924.0
2015-08-20 13:20:00,11.34,11.38,11.34,11.37,55780.0,8.5843,8.6146,8.5843,8.607,55780.0
2015-08-20 13:30:00,11.36,11.38,11.36,11.37,80592.0,8.5995,8.6146,8.5995,8.607,80592.0
2015-08-20 13:40:00,11.38,11.4,11.37,11.4,141932.0,8.6146,8.6297,8.607,8.6297,141932.0
2015-08-20 13:50:00,11.4,11.41,11.39,11.4,57724.0,8.6297,8.6373,8.6222,8.6297,57724.0
2015-08-20 14:00:00,11.4,11.41,11.38,11.39,56108.0,8.6297,8.6373,8.6146,8.6222,56108.0
2015-08-20 14:10:00,11.39,11.39,11.37,11.38,110352.0,8.6222,8.6222,8.607,8.6146,110352.0
2015-08-20 14:20:00,11.38,11.4,11.38,11.38,69988.0,8.6146,8.6297,8.6146,8.6146,69988.0
2015-08-20 14:30:00,11.38,11.39,11.37,11.38,133088.0,8.6146,8.6222,8.607,8.6146,133088.0
2015-08-20 14:40:00,11.38,11.38,11.36,11.37,175524.0,8.6146,8.6146,8.5995,8.607,175524.0
2015-08-20 14:50:00,11.37,11.39,11.36,11.38,70360.0,8.607,8.6222,8.5995,8.6146,70360.0
2015-08-20 15:00:00,11.38,11.39,11.37,11.39,74172.0,8.6146,8.6222,8.607,8.6222,74172.0
2015-08-20 15:10:00,11.39,11.39,11.37,11.38,89592.0,8.6222,8.6222,8.607,8.6146,89592.0
2015-08-20 15:20:00,11.38,11.38,11.36,11.37,164524.0,8.6146,8.6146,8.5995,8.607,164524.0
2015-08-20 15:30:00,11.38,11.39,11.37,11.37,126452.0,8.6146,8.6222,8.607,8.607,126452.0
2015-08-20 15:40:00,11.37,11.38,11.34,11.35,204072.0,8.607,8.6146,8.5843,8.5919,204072.0
2015-08-20 15:50:00,11.35,11.35,11.3,11.31,362304.0,8.5919,8.5919,8.554,8.5616,362304.0
2015-08-21 09:30:00,11.19,11.26,11.16,11.25,313292.0,8.4708,8.5238,8.4481,8.5162,313292.0
2015-08-21 09:40:00,11.24,11.3,11.22,11.3,147932.0,8.5086,8.554,8.4935,8.554,147932.0
2015-08-21 09:50:00,11.29,11.46,11.27,11.45,436136.0,8.5465,8.6752,8.5313,8.6676,436136.0
2015-08-21 10:00:00,11.45,11.5,11.43,11.49,190956.0,8.6676,8.7054,8.6525,8.6979,190956.0
2015-08-21 10:10:00,11.49,11.53,11.49,11.5,309644.0,8.6979,8.7281,8.6979,8.7054,309644.0
2015-08-21 10:20:00,11.49,11.51,11.47,11.47,157384.0,8.6979,8.713,8.6827,8.6827,157384.0
2015-08-21 10:30:00,11.47,11.48,11.41,11.42,123692.0,8.6827,8.6903,8.6373,8.6449,123692.0
2015-08-21 10:40:00,11.42,11.43,11.41,11.42,175108.0,8.6449,8.6525,8.6373,8.6449,175108.0
2015-08-21 10:50:00,11.43,11.46,11.38,11.4,235920.0,8.6525,8.6752,8.6146,8.6297,235920.0
2015-08-21 11:00:00,11.39,11.4,11.35,11.35,243400.0,8.6222,8.6297,8.5919,8.5919,243400.0
2015-08-21 11:10:00,11.35,11.35,11.3,11.34,186668.0,8.5919,8.5919,8.554,8.5843,186668.0
2015-08-21 11:20:00,11.34,11.36,11.31,11.35,205208.0,8.5843,8.5995,8.5616,8.5919,205208.0
2015-08-21 11:30:00,11.35,11.36,11.26,11.27,197928.0,8.5919,8.5995,8.5238,8.5313,197928.0
2015-08-21 11:40:00,11.27,11.32,11.27,11.32,90924.0,8.5313,8.5692,8.5313,8.5692,90924.0
2015-08-21 11:50:00,11.32,11.38,11.31,11.38,126180.0,8.5692,8.6146,8.5616,8.6146,126180.0
2015-08-21 12:00:00,11.38,11.46,11.37,11.45,94124.0,8.6146,8.6752,8.607,8.6676,94124.0
2015-08-21 12:10:00,11.45,11.48,11.44,11.44,148232.0,8.6676,8.6903,8.66,8.66,148232.0
2015-08-21 12:20:00,11.44,11.45,11.43,11.45,57996.0,8.66,8.6676,8.6525,8.6676,57996.0
2015-08-21 12:30:00,11.45,11.45,11.42,11.42,142168.0,8.6676,8.6676,8.6449,8.6449,142168.0
2015-08-21 12:40:00,11.41,11.42,11.38,11.39,114272.0,8.6373,8.6449,8.6146,8.6222,114272.0
2015-08-21 12:50:00,11.39,11.4,11.37,11.37,130104.0,8.6222,8.6297,8.607,8.607,130104.0
2015-08-21 13:00:00,11.36,11.38,11.34,11.34,110696.0,8.5995,8.6146,8.5843,8.5843,110696.0
2015-08-21 13:10:00,11.35,11.35,11.32,11.34,71556.0,8.5919,8.5919,8.5692,8.5843,71556.0
2015-08-21 13:20:00,11.33,11.39,11.33,11.38,156384.0,8.5768,8.6222,8.5768,8.6146,156384.0
2015-08-21 13:30:00,11.39,11.41,11.36,11.41,179124.0,8.6222,8.6373,8.5995,8.6373,179124.0
2015-08-21 13:40:00,11.41,11.42,11.38,11.38,105324.0,8.6373,8.6449,8.6146,8.6146,105324.0
2015-08-21 13:50:00,11.38,11.42,11.37,11.42,79324.0,8.6146,8.6449,8.607,8.6449,79324.0
2015-08-21 14:00:00,11.42,11.44,11.4,11.41,129732.0,8.6449,8.66,8.6297,8.6373,129732.0
2015-08-21 14:10:00,11.4,11.41,11.36,11.39,124852.0,8.6297,8.6373,8.5995,8.6222,124852.0
2015-08-21 14:20:00,11.39,11.39,11.36,11.38,90924.0,8.6222,8.6222,8.5995,8.6146,90924.0
2015-08-21 14:30:00,11.38,11.4,11.35,11.35,102300.0,8.6146,8.6297,8.5919,8.5919,102300.0
2015-08-21 14:40:00,11.35,11.35,11.32,11.32,50212.0,8.5919,8.5919,8.5692,8.5692,50212.0
2015-08-21 14:50:00,11.32,11.33,11.3,11.31,122904.0,8.5692,8.5768,8.554,8.5616,122904.0
2015-08-21 15:00:00,11.31,11.31,11.28,11.28,136808.0,8.5616,8.5616,8.5389,8.5389,136808.0
2015-08-21 15:10:00,11.27,11.27,11.22,11.26,181612.0,8.5313,8.5313,8.4935,8.5238,181612.0
2015-08-21 15:20:00,11.26,11.27,11.24,11.26,174992.0,8.5238,8.5313,8.5086,8.5238,174992.0
2015-08-21 15:30:00,11.26,11.26,11.22,11.25,226360.0,8.5238,8.5238,8.4935,8.5162,226360.0
2015-08-21 15:40:00,11.25,11.28,11.24,11.27,237492.0,8.5162,8.5389,8.5086,8.5313,237492.0
2015-08-21 15:50:00,11.27,11.28,11.21,11.21,667916.0,8.5313,8.5389,8.4859,8.4859,667916.0
2015-08-24 09:30:00,10.47,10.47,9.67,10.02,675540.0,7.9257,7.9257,7.3201,7.5851,675540.0
2015-08-24 09:40:00,10.0,10.54,9.99,10.53,445508.0,7.5699,7.9787,7.5624,7.9712,445508.0
2015-08-24 09:50:00,10.54,10.55,10.42,10.49,351344.0,7.9787,7.9863,7.8879,7.9409,351344.0
2015-08-24 10:00:00,10.49,10.74,10.48,10.69,291268.0,7.9409,8.1301,7.9333,8.0923,291268.0
2015-08-24 10:10:00,10.69,10.7,10.66,10.69,216220.0,8.0923,8.0998,8.0696,8.0923,216220.0
2015-08-24 10:20:00,10.69,10.85,10.68,10.81,249048.0,8.0923,8.2134,8.0847,8.1831,249048.0
2015-08-24 10:30:00,10.81,10.88,10.75,10.86,241356.0,8.1831,8.2361,8.1377,8.221,241356.0
2015-08-24 10:40:00,10.86,10.86,10.76,10.79,121848.0,8.221,8.221,8.1453,8.168,121848.0
2015-08-24 10:50:00,10.79,10.81,10.75,10.76,170088.0,8.168,8.1831,8.1377,8.1453,170088.0
2015-08-24 11:00:00,10.76,10.77,10.71,10.72,190460.0,8.1453,8.1528,8.1074,8.115,190460.0
2015-08-24 11:10:00,10.72,10.77,10.72,10.75,114060.0,8.115,8.1528,8.115,8.1377,114060.0
2015-08-24 11:20:00,10.75,10.75,10.72,10.75,92628.0,8.1377,8.1377,8.115,8.1377,92628.0
2015-08-24 11:30:00,10.75,10.77,10.74,10.76,159804.0,8.1377,8.1528,8.1301,8.1453,159804.0
2015-08-24 11:40:00,10.76,10.84,10.74,10.84,123132.0,8.1453,8.2058,8.1301,8.2058,123132.0
2015-08-24 11:50:00,10.84,10.99,10.84,10.96,226416.0,8.2058,8.3194,8.2058,8.2967,226416.0
2015-08-24 12:00:00,10.96,10.97,10.91,10.95,101112.0,8.2967,8.3042,8.2588,8.2891,101112.0
2015-08-24 12:10:00,10.95,10.99,10.95,10.97,82944.0,8.2891,8.3194,8.2891,8.3042,82944.0
2015-08-24 12:20:00,10.98,11.03,10.97,11.01,239912.0,8.3118,8.3497,8.3042,8.3345,239912.0
2015-08-24 12:30:00,11.02,11.04,11.01,11.03,133764.0,8.3421,8.3572,8.3345,8.3497,133764.0
2015-08-24 12:40:00,11.03,11.03,10.97,10.97,123292.0,8.3497,8.3497,8.3042,8.3042,123292.0
2015-08-24 12:50:00,10.97,11.01,10.95,10.98,89952.0,8.3042,8.3345,8.2891,8.3118,89952.0
2015-08-24 13:00:00,10.97,11.02,10.97,11.02,93708.0,8.3042,8.3421,8.3042,8.3421,93708.0
2015-08-24 13:10:00,11.01,11.02,11.0,11.02,89988.0,8.3345,8.3421,8.3269,8.3421,89988.0
2015-08-24 13:20:00,11.02,11.02,10.94,10.94,124368.0,8.3421,8.3421,8.2815,8.2815,124368.0
2015-08-24 13:30:00,10.94,10.94,10.88,10.88,105612.0,8.2815,8.2815,8.2361,8.2361,105612.0
2015-08-24 13:40:00,10.88,10.89,10.86,10.89,115240.0,8.2361,8.2437,8.221,8.2437,115240.0
2015-08-24 13:50:00,10.89,10.89,10.82,10.82,69680.0,8.2437,8.2437,8.1907,8.1907,69680.0
2015-08-24 14:00:00,10.82,10.82,10.76,10.77,94632.0,8.1907,8.1907,8.1453,8.1528,94632.0
2015-08-24 14:10:00,10.77,10.82,10.75,10.82,153336.0,8.1528,8.1907,8.1377,8.1907,153336.0
2015-08-24 14:20:00,10.82,10.83,10.75,10.76,108388.0,8.1907,8.1983,8.1377,8.1453,108388.0
2015-08-24 14:30:00,10.76,10.82,10.76,10.81,95872.0,8.1453,8.1907,8.1453,8.1831,95872.0
2015-08-24 14:40:00,10.81,10.81,10.74,10.74,179612.0,8.1831,8.1831,8.1301,8.1301,179612.0
2015-08-24 14:50:00,10.74,10.74,10.68,10.68,141816.0,8.1301,8.1301,8.0847,8.0847,141816.0
2015-08-24 15:00:00,10.68,10.68,10.62,10.68,339824.0,8.0847,8.0847,8.0393,8.0847,339824.0
2015-08-24 15:10:00,10.68,10.68,10.62,10.63,170204.0,8.0847,8.0847,8.0393,8.0469,170204.0
2015-08-24 15:20:00,10.63,10.69,10.63,10.68,310788.0,8.0469,8.0923,8.0469,8.0847,310788.0
2015-08-24 15:30:00,10.68,10.76,10.65,10.75,515360.0,8.0847,8.1453,8.062,8.1377,515360.0
2015-08-24 15:40:00,10.75,10.86,10.75,10.83,351184.0,8.1377,8.221,8.1377,8.1983,351184.0
2015-08-24 15:50:00,10.83,10.86,10.74,10.74,504304.0,8.1983,8.221,8.1301,8.1301,504304.0
2015-08-25 09:30:00,11.02,11.17,10.88,10.9,357740.0,8.3421,8.4556,8.2361,8.2512,357740.0
2015-08-25 09:40:00,10.91,10.95,10.82,10.86,306472.0,8.2588,8.2891,8.1907,8.221,306472.0
2015-08-25 09:50:00,10.86,10.91,10.83,10.9,239340.0,8.221,8.2588,8.1983,8.2512,239340.0
2015-08-25 10:00:00,10.9,10.9,10.84,10.85,243300.0,8.2512,8.2512,8.2058,8.2134,243300.0
2015-08-25 10:10:00,10.85,10.9,10.83,10.88,914856.0,8.2134,8.2512,8.1983,8.2361,914856.0
2015-08-25 10:20:00,10.88,10.93,10.87,10.92,618968.0,8.2361,8.274,8.2285,8.2664,618968.0
2015-08-25 10:30:00,10.92,10.93,10.9,10.93,463408.0,8.2664,8.274,8.2512,8.274,463408.0
2015-08-25 10:40:00,10.92,10.94,10.9,10.93,769604.0,8.2664,8.2815,8.2512,8.274,769604.0
2015-08-25 10:50:00,10.93,10.95,10.9,10.93,1629088.0,8.274,8.2891,8.2512,8.274,1629088.0
2015-08-25 11:00:00,10.93,10.96,10.92,10.96,830548.0,8.274,8.2967,8.2664,8.2967,830548.0
2015-08-25 11:10:00,10.96,11.03,10.95,11.02,813996.0,8.2967,8.3497,8.2891,8.3421,813996.0
2015-08-25 11:20:00,11.02,11.11,11.01,11.11,1130740.0,8.3421,8.4102,8.3345,8.4102,1130740.0
2015-08-25 11:30:00,11.11,11.11,10.97,10.97,1112020.0,8.4102,8.4102,8.3042,8.3042,1112020.0
2015-08-25 11:40:00,10.97,10.98,10.96,10.97,235008.0,8.3042,8.3118,8.2967,8.3042,235008.0
2015-08-25 11:50:00,10.97,11.02,10.96,10.99,409164.0,8.3042,8.3421,8.2967,8.3194,409164.0
2015-08-25 12:00:00,10.99,11.05,10.99,11.03,165160.0,8.3194,8.3648,8.3194,8.3497,165160.0
2015-08-25 12:10:00,11.03,11.06,11.03,11.04,293188.0,8.3497,8.3724,8.3497,8.3572,293188.0
2015-08-25 12:20:00,11.04,11.06,11.03,11.06,1349980.0,8.3572,8.3724,8.3497,8.3724,1349980.0
2015-08-25 12:30:00,11.06,11.09,11.05,11.06,1004712.0,8.3724,8.3951,8.3648,8.3724,1004712.0
2015-08-25 12:40:00,11.07,11.1,11.04,11.05,107448.0,8.3799,8.4026,8.3572,8.3648,107448.0
2015-08-25 12:50:00,11.06,11.06,10.99,11.02,256040.0,8.3724,8.3724,8.3194,8.3421,256040.0
2015-08-25 13:00:00,11.02,11.04,11.0,11.01,335340.0,8.3421,8.3572,8.3269,8.3345,335340.0
2015-08-25 13:10:00,11.01,11.02,10.99,10.99,146280.0,8.3345,8.3421,8.3194,8.3194,146280.0
2015-08-25 13:20:00,10.99,11.02,10.99,11.0,229608.0,8.3194,8.3421,8.3194,8.3269,229608.0
2015-08-25 13:30:00,11.0,11.04,11.0,11.03,150320.0,8.3269,8.3572,8.3269,8.3497,150320.0
2015-08-25 13:40:00,11.03,11.06,11.03,11.05,188032.0,8.3497,8.3724,8.3497,8.3648,188032.0
2015-08-25 13:50:00,11.05,11.11,11.05,11.11,125772.0,8.3648,8.4102,8.3648,8.4102,125772.0
2015-08-25 14:00:00,11.11,11.13,11.1,11.11,130168.0,8.4102,8.4254,8.4026,8.4102,130168.0
2015-08-25 14:10:00,11.11,11.12,11.09,11.11,79988.0,8.4102,8.4178,8.3951,8.4102,79988.0
2015-08-25 14:20:00,11.11,11.15,11.1,11.1,59344.0,8.4102,8.4405,8.4026,8.4026,59344.0
2015-08-25 14:30:00,11.1,11.13,11.04,11.07,82712.0,8.4026,8.4254,8.3572,8.3799,82712.0
2015-08-25 14:40:00,11.07,11.12,11.06,11.12,79456.0,8.3799,8.4178,8.3724,8.4178,79456.0
2015-08-25 14:50:00,11.13,11.14,11.08,11.08,90024.0,8.4254,8.4329,8.3875,8.3875,90024.0
2015-08-25 15:00:00,11.08,11.11,11.06,11.07,149804.0,8.3875,8.4102,8.3724,8.3799,149804.0
2015-08-25 15:10:00,11.06,11.1,11.06,11.06,199328.0,8.3724,8.4026,8.3724,8.3724,199328.0
2015-08-25 15:20:00,11.06,11.06,11.01,11.02,169456.0,8.3724,8.3724,8.3345,8.3421,169456.0
2015-08-25 15:30:00,11.02,11.03,10.99,11.0,392132.0,8.3421,8.3497,8.3194,8.3269,392132.0
2015-08-25 15:40:00,11.0,11.03,10.99,11.0,473464.0,8.3269,8.3497,8.3194,8.3269,473464.0
2015-08-25 15:50:00,11.0,11.03,10.97,10.97,916900.0,8.3269,8.3497,8.3042,8.3042,916900.0
2015-08-26 09:30:00,11.17,11.27,11.15,11.26,268220.0,8.4556,8.5313,8.4405,8.5238,268220.0
2015-08-26 09:40:00,11.26,11.29,11.24,11.26,234172.0,8.5238,8.5465,8.5086,8.5238,234172.0
2015-08-26 09:50:00,11.27,11.3,11.24,11.26,267476.0,8.5313,8.554,8.5086,8.5238,267476.0
2015-08-26 10:00:00,11.26,11.32,11.24,11.3,453592.0,8.5238,8.5692,8.5086,8.554,453592.0
2015-08-26 10:10:00,11.3,11.35,11.26,11.26,435420.0,8.554,8.5919,8.5238,8.5238,435420.0
2015-08-26 10:20:00,11.28,11.3,11.22,11.25,145012.0,8.5389,8.554,8.4935,8.5162,145012.0
2015-08-26 10:30:00,11.25,11.33,11.22,11.26,164040.0,8.5162,8.5768,8.4935,8.5238,164040.0
2015-08-26 10:40:00,11.25,11.26,11.22,11.24,534280.0,8.5162,8.5238,8.4935,8.5086,534280.0
2015-08-26 10:50:00,11.25,11.28,11.21,11.22,78656.0,8.5162,8.5389,8.4859,8.4935,78656.0
2015-08-26 11:00:00,11.21,11.24,11.16,11.19,224908.0,8.4859,8.5086,8.4481,8.4708,224908.0
2015-08-26 11:10:00,11.17,11.21,11.15,11.16,318732.0,8.4556,8.4859,8.4405,8.4481,318732.0
2015-08-26 11:20:00,11.16,11.18,11.13,11.13,109832.0,8.4481,8.4632,8.4254,8.4254,109832.0
2015-08-26 11:30:00,11.14,11.17,11.1,11.1,168620.0,8.4329,8.4556,8.4026,8.4026,168620.0
2015-08-26 11:40:00,11.09,11.13,11.06,11.12,73776.0,8.3951,8.4254,8.3724,8.4178,73776.0
2015-08-26 11:50:00,11.1,11.13,11.09,11.11,44156.0,8.4026,8.4254,8.3951,8.4102,44156.0
2015-08-26 12:00:00,11.09,11.09,11.05,11.09,108980.0,8.3951,8.3951,8.3648,8.3951,108980.0
2015-08-26 12:10:00,11.08,11.11,11.07,11.09,125328.0,8.3875,8.4102,8.3799,8.3951,125328.0
2015-08-26 12:20:00,11.09,11.1,11.02,11.04,52284.0,8.3951,8.4026,8.3421,8.3572,52284.0
2015-08-26 12:30:00,11.04,11.05,11.01,11.02,66292.0,8.3572,8.3648,8.3345,8.3421,66292.0
2015-08-26 12:40:00,11.01,11.04,11.01,11.03,55860.0,8.3345,8.3572,8.3345,8.3497,55860.0
2015-08-26 12:50:00,11.02,11.1,11.01,11.09,76744.0,8.3421,8.4026,8.3345,8.3951,76744.0
2015-08-26 13:00:00,11.09,11.11,11.06,11.06,97440.0,8.3951,8.4102,8.3724,8.3724,97440.0
2015-08-26 13:10:00,11.07,11.1,11.06,11.08,84352.0,8.3799,8.4026,8.3724,8.3875,84352.0
2015-08-26 13:20:00,11.09,11.15,11.08,11.15,76820.0,8.3951,8.4405,8.3875,8.4405,76820.0
2015-08-26 13:30:00,11.15,11.18,11.12,11.18,115720.0,8.4405,8.4632,8.4178,8.4632,115720.0
2015-08-26 13:40:00,11.17,11.18,11.12,11.13,86300.0,8.4556,8.4632,8.4178,8.4254,86300.0
2015-08-26 13:50:00,11.13,11.18,11.13,11.17,85984.0,8.4254,8.4632,8.4254,8.4556,85984.0
2015-08-26 14:00:00,11.17,11.17,11.13,11.14,83404.0,8.4556,8.4556,8.4254,8.4329,83404.0
2015-08-26 14:10:00,11.14,11.15,11.12,11.13,133640.0,8.4329,8.4405,8.4178,8.4254,133640.0
2015-08-26 14:20:00,11.13,11.15,11.13,11.13,76040.0,8.4254,8.4405,8.4254,8.4254,76040.0
2015-08-26 14:30:00,11.13,11.23,11.12,11.21,194944.0,8.4254,8.5011,8.4178,8.4859,194944.0
2015-08-26 14:40:00,11.22,11.25,11.19,11.19,119024.0,8.4935,8.5162,8.4708,8.4708,119024.0
2015-08-26 14:50:00,11.19,11.23,11.18,11.21,108216.0,8.4708,8.5011,8.4632,8.4859,108216.0
2015-08-26 15:00:00,11.21,11.25,11.18,11.25,140700.0,8.4859,8.5162,8.4632,8.5162,140700.0
2015-08-26 15:10:00,11.25,11.31,11.24,11.31,379832.0,8.5162,8.5616,8.5086,8.5616,379832.0
2015-08-26 15:20:00,11.31,11.33,11.29,11.31,441680.0,8.5616,8.5768,8.5465,8.5616,441680.0
2015-08-26 15:30:00,11.32,11.36,11.31,11.31,381620.0,8.5692,8.5995,8.5616,8.5616,381620.0
2015-08-26 15:40:00,11.31,11.38,11.3,11.34,468540.0,8.5616,8.6146,8.554,8.5843,468540.0
2015-08-26 15:50:00,11.34,11.35,11.31,11.35,897428.0,8.5843,8.5919,8.5616,8.5919,897428.0
2015-08-27 09:30:00,11.55,11.55,11.41,11.47,211540.0,8.7433,8.7433,8.6373,8.6827,211540.0
2015-08-27 09:40:00,11.48,11.54,11.47,11.52,244880.0,8.6903,8.7357,8.6827,8.7206,244880.0
2015-08-27 09:50:00,11.53,11.56,11.49,11.52,250044.0,8.7281,8.7509,8.6979,8.7206,250044.0
2015-08-27 10:00:00,11.52,11.52,11.42,11.45,349944.0,8.7206,8.7206,8.6449,8.6676,349944.0
2015-08-27 10:10:00,11.45,11.47,11.42,11.45,488148.0,8.6676,8.6827,8.6449,8.6676,488148.0
2015-08-27 10:20:00,11.45,11.48,11.44,11.46,317384.0,8.6676,8.6903,8.66,8.6752,317384.0
2015-08-27 10:30:00,11.46,11.51,11.44,11.5,146040.0,8.6752,8.713,8.66,8.7054,146040.0
2015-08-27 10:40:00,11.5,11.52,11.47,11.52,113660.0,8.7054,8.7206,8.6827,8.7206,113660.0
2015-08-27 10:50:00,11.53,11.54,11.51,11.54,92820.0,8.7281,8.7357,8.713,8.7357,92820.0
2015-08-27 11:00:00,11.53,11.61,11.53,11.59,252660.0,8.7281,8.7887,8.7281,8.7736,252660.0
2015-08-27 11:10:00,11.59,11.61,11.57,11.59,231068.0,8.7736,8.7887,8.7584,8.7736,231068.0
2015-08-27 11:20:00,11.6,11.63,11.57,11.62,351984.0,8.7811,8.8038,8.7584,8.7963,351984.0
2015-08-27 11:30:00,11.61,11.62,11.52,11.52,116644.0,8.7887,8.7963,8.7206,8.7206,116644.0
2015-08-27 11:40:00,11.52,11.53,11.5,11.51,315980.0,8.7206,8.7281,8.7054,8.713,315980.0
2015-08-27 11:50:00,11.51,11.51,11.48,11.49,100680.0,8.713,8.713,8.6903,8.6979,100680.0
2015-08-27 12:00:00,11.49,11.61,11.49,11.57,87028.0,8.6979,8.7887,8.6979,8.7584,87028.0
2015-08-27 12:10:00,11.57,11.63,11.56,11.61,298208.0,8.7584,8.8038,8.7509,8.7887,298208.0
2015-08-27 12:20:00,11.61,11.65,11.6,11.62,226040.0,8.7887,8.819,8.7811,8.7963,226040.0
2015-08-27 12:30:00,11.62,11.65,11.6,11.64,97960.0,8.7963,8.819,8.7811,8.8114,97960.0
2015-08-27 12:40:00,11.64,11.67,11.62,11.67,191352.0,8.8114,8.8341,8.7963,8.8341,191352.0
2015-08-27 12:50:00,11.67,11.69,11.67,11.69,66840.0,8.8341,8.8493,8.8341,8.8493,66840.0
2015-08-27 13:00:00,11.69,11.72,11.68,11.71,174284.0,8.8493,8.872,8.8417,8.8644,174284.0
2015-08-27 13:10:00,11.71,11.75,11.69,11.7,172256.0,8.8644,8.8947,8.8493,8.8568,172256.0
2015-08-27 13:20:00,11.7,11.72,11.68,11.7,237204.0,8.8568,8.872,8.8417,8.8568,237204.0
2015-08-27 13:30:00,11.7,11.71,11.68,11.7,223744.0,8.8568,8.8644,8.8417,8.8568,223744.0
2015-08-27 13:40:00,11.7,11.72,11.68,11.69,302852.0,8.8568,8.872,8.8417,8.8493,302852.0
2015-08-27 13:50:00,11.69,11.71,11.69,11.7,76316.0,8.8493,8.8644,8.8493,8.8568,76316.0
2015-08-27 14:00:00,11.7,11.72,11.68,11.71,244060.0,8.8568,8.872,8.8417,8.8644,244060.0
2015-08-27 14:10:00,11.71,11.72,11.65,11.65,218792.0,8.8644,8.872,8.819,8.819,218792.0
2015-08-27 14:20:00,11.65,11.65,11.57,11.58,202560.0,8.819,8.819,8.7584,8.766,202560.0
2015-08-27 14:30:00,11.59,11.61,11.53,11.54,216796.0,8.7736,8.7887,8.7281,8.7357,216796.0
2015-08-27 14:40:00,11.54,11.54,11.47,11.47,479832.0,8.7357,8.7357,8.6827,8.6827,479832.0
2015-08-27 14:50:00,11.46,11.49,11.38,11.38,226876.0,8.6752,8.6979,8.6146,8.6146,226876.0
2015-08-27 15:00:00,11.38,11.42,11.36,11.4,325768.0,8.6146,8.6449,8.5995,8.6297,325768.0
2015-08-27 15:10:00,11.4,11.41,11.36,11.4,248668.0,8.6297,8.6373,8.5995,8.6297,248668.0
2015-08-27 15:20:00,11.4,11.49,11.37,11.47,313224.0,8.6297,8.6979,8.607,8.6827,313224.0
2015-08-27 15:30:00,11.48,11.55,11.45,11.48,405784.0,8.6903,8.7433,8.6676,8.6903,405784.0
2015-08-27 15:40:00,11.48,11.54,11.44,11.5,651772.0,8.6903,8.7357,8.66,8.7054,651772.0
2015-08-27 15:50:00,11.5,11.6,11.5,11.56,837340.0,8.7054,8.7811,8.7054,8.7509,837340.0
2015-08-28 09:30:00,11.17,11.24,10.79,10.84,2271528.0,8.4556,8.5086,8.168,8.2058,2271528.0
2015-08-28 09:40:00,10.86,10.9,10.46,10.54,4571316.0,8.221,8.2512,7.9182,7.9787,4571316.0
2015-08-28 09:50:00,10.55,10.65,10.38,10.6,2704952.0,7.9863,8.062,7.8576,8.0241,2704952.0
2015-08-28 10:00:00,10.6,10.7,10.57,10.63,1597276.0,8.0241,8.0998,8.0014,8.0469,1597276.0
2015-08-28 10:10:00,10.63,10.82,10.6,10.78,900400.0,8.0469,8.1907,8.0241,8.1604,900400.0
2015-08-28 10:20:00,10.78,10.82,10.68,10.78,855164.0,8.1604,8.1907,8.0847,8.1604,855164.0
2015-08-28 10:30:00,10.77,10.9,10.77,10.9,944108.0,8.1528,8.2512,8.1528,8.2512,944108.0
2015-08-28 10:40:00,10.9,11.03,10.85,10.93,1172348.0,8.2512,8.3497,8.2134,8.274,1172348.0
2015-08-28 10:50:00,10.93,11.0,10.88,10.93,452456.0,8.274,8.3269,8.2361,8.274,452456.0
2015-08-28 11:00:00,10.93,10.99,10.86,10.96,801376.0,8.274,8.3194,8.221,8.2967,801376.0
2015-08-28 11:10:00,10.96,10.98,10.89,10.9,524668.0,8.2967,8.3118,8.2437,8.2512,524668.0
2015-08-28 11:20:00,10.9,10.91,10.82,10.84,514152.0,8.2512,8.2588,8.1907,8.2058,514152.0
2015-08-28 11:30:00,10.83,10.84,10.76,10.76,602228.0,8.1983,8.2058,8.1453,8.1453,602228.0
2015-08-28 11:40:00,10.76,10.81,10.72,10.81,459652.0,8.1453,8.1831,8.115,8.1831,459652.0
2015-08-28 11:50:00,10.81,10.85,10.77,10.82,415340.0,8.1831,8.2134,8.1528,8.1907,415340.0
2015-08-28 12:00:00,10.82,10.88,10.79,10.86,330456.0,8.1907,8.2361,8.168,8.221,330456.0
2015-08-28 12:10:00,10.86,10.88,10.81,10.87,446952.0,8.221,8.2361,8.1831,8.2285,446952.0
2015-08-28 12:20:00,10.87,10.9,10.8,10.8,376368.0,8.2285,8.2512,8.1755,8.1755,376368.0
2015-08-28 12:30:00,10.8,10.85,10.78,10.79,282240.0,8.1755,8.2134,8.1604,8.168,282240.0
2015-08-28 12:40:00,10.79,10.83,10.78,10.8,255364.0,8.168,8.1983,8.1604,8.1755,255364.0
2015-08-28 12:50:00,10.8,10.81,10.75,10.78,424872.0,8.1755,8.1831,8.1377,8.1604,424872.0
2015-08-28 13:00:00,10.79,10.79,10.71,10.74,263792.0,8.168,8.168,8.1074,8.1301,263792.0
2015-08-28 13:10:00,10.74,10.79,10.72,10.74,221988.0,8.1301,8.168,8.115,8.1301,221988.0
2015-08-28 13:20:00,10.74,10.76,10.71,10.71,229164.0,8.1301,8.1453,8.1074,8.1074,229164.0
2015-08-28 13:30:00,10.71,10.77,10.67,10.74,569392.0,8.1074,8.1528,8.0771,8.1301,569392.0
2015-08-28 13:40:00,10.74,10.74,10.66,10.67,409524.0,8.1301,8.1301,8.0696,8.0771,409524.0
2015-08-28 13:50:00,10.67,10.72,10.66,10.7,289192.0,8.0771,8.115,8.0696,8.0998,289192.0
2015-08-28 14:00:00,10.7,10.74,10.69,10.72,356000.0,8.0998,8.1301,8.0923,8.115,356000.0
2015-08-28 14:10:00,10.72,10.74,10.66,10.66,326280.0,8.115,8.1301,8.0696,8.0696,326280.0
2015-08-28 14:20:00,10.66,10.71,10.66,10.68,242708.0,8.0696,8.1074,8.0696,8.0847,242708.0
2015-08-28 14:30:00,10.68,10.7,10.62,10.67,566852.0,8.0847,8.0998,8.0393,8.0771,566852.0
2015-08-28 14:40:00,10.67,10.71,10.65,10.71,288660.0,8.0771,8.1074,8.062,8.1074,288660.0
2015-08-28 14:50:00,10.71,10.71,10.64,10.66,433628.0,8.1074,8.1074,8.0544,8.0696,433628.0
2015-08-28 15:00:00,10.66,10.69,10.64,10.64,460992.0,8.0696,8.0923,8.0544,8.0544,460992.0
2015-08-28 15:10:00,10.64,10.64,10.56,10.58,496040.0,8.0544,8.0544,7.9939,8.009,496040.0
2015-08-28 15:20:00,10.57,10.63,10.56,10.62,609888.0,8.0014,8.0469,7.9939,8.0393,609888.0
2015-08-28 15:30:00,10.62,10.62,10.53,10.55,1094436.0,8.0393,8.0393,7.9712,7.9863,1094436.0
2015-08-28 15:40:00,10.55,10.6,10.53,10.56,1677360.0,7.9863,8.0241,7.9712,7.9939,1677360.0
2015-08-28 15:50:00,10.56,10.65,10.56,10.62,1837516.0,7.9939,8.062,7.9939,8.0393,1837516.0
2015-08-31 09:30:00,10.57,10.6,10.46,10.48,472440.0,8.0014,8.0241,7.9182,7.9333,472440.0
2015-08-31 09:40:00,10.48,10.51,10.45,10.45,299296.0,7.9333,7.956,7.9106,7.9106,299296.0
2015-08-31 09:50:00,10.45,10.47,10.4,10.4,246388.0,7.9106,7.9257,7.8727,7.8727,246388.0
2015-08-31 10:00:00,10.4,10.46,10.39,10.46,273868.0,7.8727,7.9182,7.8652,7.9182,273868.0
2015-08-31 10:10:00,10.46,10.52,10.44,10.49,176824.0,7.9182,7.9636,7.903,7.9409,176824.0
2015-08-31 10:20:00,10.5,10.52,10.47,10.5,124412.0,7.9484,7.9636,7.9257,7.9484,124412.0
2015-08-31 10:30:00,10.5,10.56,10.49,10.55,164580.0,7.9484,7.9939,7.9409,7.9863,164580.0
2015-08-31 10:40:00,10.55,10.56,10.53,10.53,126496.0,7.9863,7.9939,7.9712,7.9712,126496.0
2015-08-31 10:50:00,10.53,10.56,10.51,10.54,261948.0,7.9712,7.9939,7.956,7.9787,261948.0
2015-08-31 11:00:00,10.54,10.55,10.51,10.55,183344.0,7.9787,7.9863,7.956,7.9863,183344.0
2015-08-31 11:10:00,10.56,10.61,10.56,10.6,194404.0,7.9939,8.0317,7.9939,8.0241,194404.0
2015-08-31 11:20:00,10.6,10.6,10.54,10.57,183580.0,8.0241,8.0241,7.9787,8.0014,183580.0
2015-08-31 11:30:00,10.57,10.59,10.56,10.59,158192.0,8.0014,8.0166,7.9939,8.0166,158192.0
2015-08-31 11:40:00,10.59,10.65,10.59,10.6,194244.0,8.0166,8.062,8.0166,8.0241,194244.0
2015-08-31 11:50:00,10.6,10.6,10.57,10.58,129592.0,8.0241,8.0241,8.0014,8.009,129592.0
2015-08-31 12:00:00,10.58,10.6,10.56,10.56,94064.0,8.009,8.0241,7.9939,7.9939,94064.0
2015-08-31 12:10:00,10.56,10.59,10.55,10.56,95748.0,7.9939,8.0166,7.9863,7.9939,95748.0
2015-08-31 12:20:00,10.56,10.61,10.56,10.59,104820.0,7.9939,8.0317,7.9939,8.0166,104820.0
2015-08-31 12:30:00,10.59,10.61,10.58,10.61,97276.0,8.0166,8.0317,8.009,8.0317,97276.0
2015-08-31 12:40:00,10.61,10.62,10.6,10.61,98020.0,8.0317,8.0393,8.0241,8.0317,98020.0
2015-08-31 12:50:00,10.61,10.65,10.6,10.61,130260.0,8.0317,8.062,8.0241,8.0317,130260.0
2015-08-31 13:00:00,10.61,10.63,10.61,10.61,100228.0,8.0317,8.0469,8.0317,8.0317,100228.0
2015-08-31 13:10:00,10.61,10.63,10.61,10.62,94828.0,8.0317,8.0469,8.0317,8.0393,94828.0
2015-08-31 13:20:00,10.62,10.62,10.58,10.59,129584.0,8.0393,8.0393,8.009,8.0166,129584.0
2015-08-31 13:30:00,10.59,10.61,10.58,10.58,168496.0,8.0166,8.0317,8.009,8.009,168496.0
2015-08-31 13:40:00,10.58,10.58,10.54,10.55,199116.0,8.009,8.009,7.9787,7.9863,199116.0
2015-08-31 13:50:00,10.55,10.55,10.52,10.53,274072.0,7.9863,7.9863,7.9636,7.9712,274072.0
2015-08-31 14:00:00,10.53,10.56,10.53,10.56,131708.0,7.9712,7.9939,7.9712,7.9939,131708.0
2015-08-31 14:10:00,10.56,10.56,10.53,10.54,163240.0,7.9939,7.9939,7.9712,7.9787,163240.0
2015-08-31 14:20:00,10.53,10.55,10.52,10.55,131820.0,7.9712,7.9863,7.9636,7.9863,131820.0
2015-08-31 14:30:00,10.55,10.57,10.54,10.55,243472.0,7.9863,8.0014,7.9787,7.9863,243472.0
2015-08-31 14:40:00,10.55,10.59,10.53,10.58,218144.0,7.9863,8.0166,7.9712,8.009,218144.0
2015-08-31 14:50:00,10.58,10.59,10.56,10.57,225824.0,8.009,8.0166,7.9939,8.0014,225824.0
2015-08-31 15:00:00,10.57,10.61,10.57,10.6,229532.0,8.0014,8.0317,8.0014,8.0241,229532.0
2015-08-31 15:10:00,10.6,10.64,10.6,10.61,193864.0,8.0241,8.0544,8.0241,8.0317,193864.0
2015-08-31 15:20:00,10.61,10.61,10.57,10.57,210784.0,8.0317,8.0317,8.0014,8.0014,210784.0
2015-08-31 15:30:00,10.58,10.62,10.57,10.6,254780.0,8.009,8.0393,8.0014,8.0241,254780.0
2015-08-31 15:40:00,10.6,10.64,10.6,10.63,377152.0,8.0241,8.0544,8.0241,8.0469,377152.0
2015-08-31 15:50:00,10.63,10.65,10.61,10.62,546992.0,8.0469,8.062,8.0317,8.0393,546992.0
2015-09-01 09:30:00,10.38,10.42,10.3,10.4,384480.0,7.8576,7.8879,7.797,7.8727,384480.0
2015-09-01 09:40:00,10.4,10.54,10.39,10.47,403248.0,7.8727,7.9787,7.8652,7.9257,403248.0
2015-09-01 09:50:00,10.46,10.49,10.38,10.38,202368.0,7.9182,7.9409,7.8576,7.8576,202368.0
2015-09-01 10:00:00,10.38,10.38,10.33,10.36,203928.0,7.8576,7.8576,7.8198,7.8425,203928.0
2015-09-01 10:10:00,10.38,10.41,10.34,10.36,145228.0,7.8576,7.8803,7.8273,7.8425,145228.0
2015-09-01 10:20:00,10.36,10.42,10.34,10.42,164188.0,7.8425,7.8879,7.8273,7.8879,164188.0
2015-09-01 10:30:00,10.42,10.46,10.39,10.42,155460.0,7.8879,7.9182,7.8652,7.8879,155460.0
2015-09-01 10:40:00,10.42,10.42,10.38,10.38,131696.0,7.8879,7.8879,7.8576,7.8576,131696.0
2015-09-01 10:50:00,10.38,10.38,10.33,10.36,159760.0,7.8576,7.8576,7.8198,7.8425,159760.0
2015-09-01 11:00:00,10.37,10.38,10.33,10.36,110468.0,7.85,7.8576,7.8198,7.8425,110468.0
2015-09-01 11:10:00,10.37,10.4,10.35,10.36,113764.0,7.85,7.8727,7.8349,7.8425,113764.0
2015-09-01 11:20:00,10.35,10.38,10.33,10.34,182536.0,7.8349,7.8576,7.8198,7.8273,182536.0
2015-09-01 11:30:00,10.34,10.36,10.31,10.32,185360.0,7.8273,7.8425,7.8046,7.8122,185360.0
2015-09-01 11:40:00,10.32,10.37,10.31,10.34,319356.0,7.8122,7.85,7.8046,7.8273,319356.0
2015-09-01 11:50:00,10.35,10.36,10.33,10.33,271008.0,7.8349,7.8425,7.8198,7.8198,271008.0
2015-09-01 12:00:00,10.33,10.34,10.31,10.31,60816.0,7.8198,7.8273,7.8046,7.8046,60816.0
2015-09-01 12:10:00,10.31,10.33,10.3,10.32,78640.0,7.8046,7.8198,7.797,7.8122,78640.0
2015-09-01 12:20:00,10.32,10.33,10.29,10.3,94548.0,7.8122,7.8198,7.7895,7.797,94548.0
2015-09-01 12:30:00,10.3,10.35,10.29,10.35,63736.0,7.797,7.8349,7.7895,7.8349,63736.0
2015-09-01 12:40:00,10.35,10.35,10.29,10.3,54140.0,7.8349,7.8349,7.7895,7.797,54140.0
2015-09-01 12:50:00,10.3,10.31,10.25,10.26,147092.0,7.797,7.8046,7.7592,7.7668,147092.0
2015-09-01 13:00:00,10.26,10.31,10.26,10.3,98516.0,7.7668,7.8046,7.7668,7.797,98516.0
2015-09-01 13:10:00,10.29,10.3,10.24,10.28,224560.0,7.7895,7.797,7.7516,7.7819,224560.0
2015-09-01 13:20:00,10.27,10.33,10.27,10.33,97292.0,7.7743,7.8198,7.7743,7.8198,97292.0
2015-09-01 13:30:00,10.32,10.35,10.31,10.34,105636.0,7.8122,7.8349,7.8046,7.8273,105636.0
2015-09-01 13:40:00,10.34,10.34,10.32,10.33,59976.0,7.8273,7.8273,7.8122,7.8198,59976.0
2015-09-01 13:50:00,10.33,10.33,10.31,10.31,75232.0,7.8198,7.8198,7.8046,7.8046,75232.0
2015-09-01 14:00:00,10.31,10.31,10.28,10.29,110336.0,7.8046,7.8046,7.7819,7.7895,110336.0
2015-09-01 14:10:00,10.28,10.29,10.26,10.26,105352.0,7.7819,7.7895,7.7668,7.7668,105352.0
2015-09-01 14:20:00,10.26,10.28,10.26,10.27,123592.0,7.7668,7.7819,7.7668,7.7743,123592.0
2015-09-01 14:30:00,10.27,10.32,10.27,10.32,195864.0,7.7743,7.8122,7.7743,7.8122,195864.0
2015-09-01 14:40:00,10.32,10.33,10.28,10.28,116048.0,7.8122,7.8198,7.7819,7.7819,116048.0
2015-09-01 14:50:00,10.28,10.32,10.28,10.28,222836.0,7.7819,7.8122,7.7819,7.7819,222836.0
2015-09-01 15:00:00,10.29,10.29,10.26,10.28,196112.0,7.7895,7.7895,7.7668,7.7819,196112.0
2015-09-01 15:10:00,10.27,10.29,10.25,10.26,196272.0,7.7743,7.7895,7.7592,7.7668,196272.0
2015-09-01 15:20:00,10.26,10.27,10.23,10.23,176264.0,7.7668,7.7743,7.7441,7.7441,176264.0
2015-09-01 15:30:00,10.23,10.23,10.21,10.22,312388.0,7.7441,7.7441,7.7289,7.7365,312388.0
2015-09-01 15:40:00,10.22,10.24,10.18,10.22,437088.0,7.7365,7.7516,7.7062,7.7365,437088.0
2015-09-01 15:50:00,10.22,10.33,10.22,10.3,1405868.0,7.7365,7.8198,7.7365,7.797,1405868.0
2015-09-02 09:30:00,10.42,10.45,10.36,10.42,240532.0,7.8879,7.9106,7.8425,7.8879,240532.0
2015-09-02 09:40:00,10.42,10.43,10.36,10.41,237108.0,7.8879,7.8955,7.8425,7.8803,237108.0
2015-09-02 09:50:00,10.41,10.44,10.39,10.4,159088.0,7.8803,7.903,7.8652,7.8727,159088.0
2015-09-02 10:00:00,10.41,10.52,10.4,10.52,374048.0,7.8803,7.9636,7.8727,7.9636,374048.0
2015-09-02 10:10:00,10.51,10.51,10.4,10.4,322472.0,7.956,7.956,7.8727,7.8727,322472.0
2015-09-02 10:20:00,10.4,10.42,10.31,10.32,215608.0,7.8727,7.8879,7.8046,7.8122,215608.0
2015-09-02 10:30:00,10.32,10.35,10.29,10.31,326652.0,7.8122,7.8349,7.7895,7.8046,326652.0
2015-09-02 10:40:00,10.31,10.34,10.28,10.29,228892.0,7.8046,7.8273,7.7819,7.7895,228892.0
2015-09-02 10:50:00,10.29,10.38,10.29,10.37,408604.0,7.7895,7.8576,7.7895,7.85,408604.0
2015-09-02 11:00:00,10.37,10.42,10.35,10.42,210436.0,7.85,7.8879,7.8349,7.8879,210436.0
2015-09-02 11:10:00,10.41,10.41,10.36,10.38,186748.0,7.8803,7.8803,7.8425,7.8576,186748.0
2015-09-02 11:20:00,10.38,10.46,10.38,10.41,205964.0,7.8576,7.9182,7.8576,7.8803,205964.0
2015-09-02 11:30:00,10.41,10.42,10.35,10.38,188700.0,7.8803,7.8879,7.8349,7.8576,188700.0
2015-09-02 11:40:00,10.37,10.39,10.36,10.37,144396.0,7.85,7.8652,7.8425,7.85,144396.0
2015-09-02 11:50:00,10.37,10.38,10.33,10.33,137240.0,7.85,7.8576,7.8198,7.8198,137240.0
2015-09-02 12:00:00,10.32,10.35,10.32,10.33,119496.0,7.8122,7.8349,7.8122,7.8198,119496.0
2015-09-02 12:10:00,10.32,10.35,10.32,10.35,82496.0,7.8122,7.8349,7.8122,7.8349,82496.0
2015-09-02 12:20:00,10.35,10.37,10.35,10.36,112840.0,7.8349,7.85,7.8349,7.8425,112840.0
2015-09-02 12:30:00,10.36,10.4,10.35,10.4,106048.0,7.8425,7.8727,7.8349,7.8727,106048.0
2015-09-02 12:40:00,10.4,10.43,10.38,10.43,108512.0,7.8727,7.8955,7.8576,7.8955,108512.0
2015-09-02 12:50:00,10.42,10.44,10.4,10.44,137868.0,7.8879,7.903,7.8727,7.903,137868.0
2015-09-02 13:00:00,10.44,10.44,10.41,10.42,92128.0,7.903,7.903,7.8803,7.8879,92128.0
2015-09-02 13:10:00,10.43,10.43,10.41,10.41,109940.0,7.8955,7.8955,7.8803,7.8803,109940.0
2015-09-02 13:20:00,10.41,10.44,10.41,10.42,101780.0,7.8803,7.903,7.8803,7.8879,101780.0
2015-09-02 13:30:00,10.42,10.42,10.41,10.41,78732.0,7.8879,7.8879,7.8803,7.8803,78732.0
2015-09-02 13:40:00,10.41,10.44,10.41,10.43,99972.0,7.8803,7.903,7.8803,7.8955,99972.0
2015-09-02 13:50:00,10.43,10.47,10.42,10.44,170616.0,7.8955,7.9257,7.8879,7.903,170616.0
2015-09-02 14:00:00,10.45,10.47,10.43,10.43,129188.0,7.9106,7.9257,7.8955,7.8955,129188.0
2015-09-02 14:10:00,10.43,10.45,10.42,10.42,208160.0,7.8955,7.9106,7.8879,7.8879,208160.0
2015-09-02 14:20:00,10.42,10.43,10.39,10.4,121256.0,7.8879,7.8955,7.8652,7.8727,121256.0
2015-09-02 14:30:00,10.4,10.41,10.37,10.38,112204.0,7.8727,7.8803,7.85,7.8576,112204.0
2015-09-02 14:40:00,10.38,10.39,10.36,10.39,224280.0,7.8576,7.8652,7.8425,7.8652,224280.0
2015-09-02 14:50:00,10.39,10.43,10.39,10.42,230016.0,7.8652,7.8955,7.8652,7.8879,230016.0
2015-09-02 15:00:00,10.42,10.45,10.4,10.43,382052.0,7.8879,7.9106,7.8727,7.8955,382052.0
2015-09-02 15:10:00,10.42,10.43,10.4,10.4,235208.0,7.8879,7.8955,7.8727,7.8727,235208.0
2015-09-02 15:20:00,10.4,10.42,10.39,10.42,282160.0,7.8727,7.8879,7.8652,7.8879,282160.0
2015-09-02 15:30:00,10.42,10.43,10.41,10.42,370496.0,7.8879,7.8955,7.8803,7.8879,370496.0
2015-09-02 15:40:00,10.42,10.44,10.41,10.41,354324.0,7.8879,7.903,7.8803,7.8803,354324.0
2015-09-02 15:50:00,10.42,10.46,10.41,10.46,969688.0,7.8879,7.9182,7.8803,7.9182,969688.0
2015-09-03 09:30:00,10.5,10.63,10.47,10.58,396764.0,7.9484,8.0469,7.9257,8.009,396764.0
2015-09-03 09:40:00,10.58,10.65,10.56,10.65,210108.0,8.009,8.062,7.9939,8.062,210108.0
2015-09-03 09:50:00,10.65,10.65,10.59,10.64,140248.0,8.062,8.062,8.0166,8.0544,140248.0
2015-09-03 10:00:00,10.64,10.7,10.61,10.61,514108.0,8.0544,8.0998,8.0317,8.0317,514108.0
2015-09-03 10:10:00,10.61,10.69,10.61,10.65,184864.0,8.0317,8.0923,8.0317,8.062,184864.0
2015-09-03 10:20:00,10.65,10.69,10.63,10.64,314916.0,8.062,8.0923,8.0469,8.0544,314916.0
2015-09-03 10:30:00,10.64,10.66,10.61,10.64,114220.0,8.0544,8.0696,8.0317,8.0544,114220.0
2015-09-03 10:40:00,10.63,10.65,10.59,10.6,174328.0,8.0469,8.062,8.0166,8.0241,174328.0
2015-09-03 10:50:00,10.59,10.65,10.59,10.63,148492.0,8.0166,8.062,8.0166,8.0469,148492.0
2015-09-03 11:00:00,10.63,10.64,10.59,10.6,411372.0,8.0469,8.0544,8.0166,8.0241,411372.0
2015-09-03 11:10:00,10.6,10.62,10.59,10.6,146668.0,8.0241,8.0393,8.0166,8.0241,146668.0
2015-09-03 11:20:00,10.6,10.65,10.6,10.65,114760.0,8.0241,8.062,8.0241,8.062,114760.0
2015-09-03 11:30:00,10.65,10.68,10.65,10.68,269040.0,8.062,8.0847,8.062,8.0847,269040.0
2015-09-03 11:40:00,10.67,10.68,10.67,10.67,100304.0,8.0771,8.0847,8.0771,8.0771,100304.0
2015-09-03 11:50:00,10.67,10.68,10.67,10.67,110212.0,8.0771,8.0847,8.0771,8.0771,110212.0
2015-09-03 12:00:00,10.67,10.68,10.65,10.68,82832.0,8.0771,8.0847,8.062,8.0847,82832.0
2015-09-03 12:10:00,10.68,10.68,10.63,10.67,97160.0,8.0847,8.0847,8.0469,8.0771,97160.0
2015-09-03 12:20:00,10.67,10.67,10.6,10.6,72552.0,8.0771,8.0771,8.0241,8.0241,72552.0
2015-09-03 12:30:00,10.61,10.61,10.57,10.57,42788.0,8.0317,8.0317,8.0014,8.0014,42788.0
2015-09-03 12:40:00,10.57,10.6,10.55,10.6,81312.0,8.0014,8.0241,7.9863,8.0241,81312.0
2015-09-03 12:50:00,10.6,10.6,10.56,10.56,32372.0,8.0241,8.0241,7.9939,7.9939,32372.0
2015-09-03 13:00:00,10.57,10.57,10.5,10.5,96504.0,8.0014,8.0014,7.9484,7.9484,96504.0
2015-09-03 13:10:00,10.51,10.51,10.45,10.47,305448.0,7.956,7.956,7.9106,7.9257,305448.0
2015-09-03 13:20:00,10.47,10.49,10.46,10.47,80036.0,7.9257,7.9409,7.9182,7.9257,80036.0
2015-09-03 13:30:00,10.47,10.49,10.46,10.49,106392.0,7.9257,7.9409,7.9182,7.9409,106392.0
2015-09-03 13:40:00,10.49,10.49,10.47,10.48,196484.0,7.9409,7.9409,7.9257,7.9333,196484.0
2015-09-03 13:50:00,10.47,10.47,10.43,10.43,69320.0,7.9257,7.9257,7.8955,7.8955,69320.0
2015-09-03 14:00:00,10.43,10.46,10.42,10.43,130420.0,7.8955,7.9182,7.8879,7.8955,130420.0
2015-09-03 14:10:00,10.43,10.46,10.43,10.45,80816.0,7.8955,7.9182,7.8955,7.9106,80816.0
2015-09-03 14:20:00,10.46,10.49,10.44,10.49,83260.0,7.9182,7.9409,7.903,7.9409,83260.0
2015-09-03 14:30:00,10.49,10.52,10.49,10.52,99484.0,7.9409,7.9636,7.9409,7.9636,99484.0
2015-09-03 14:40:00,10.52,10.53,10.5,10.53,68708.0,7.9636,7.9712,7.9484,7.9712,68708.0
2015-09-03 14:50:00,10.52,10.53,10.49,10.52,75180.0,7.9636,7.9712,7.9409,7.9636,75180.0
2015-09-03 15:00:00,10.52,10.53,10.47,10.47,130400.0,7.9636,7.9712,7.9257,7.9257,130400.0
2015-09-03 15:10:00,10.47,10.51,10.47,10.49,76172.0,7.9257,7.956,7.9257,7.9409,76172.0
2015-09-03 15:20:00,10.49,10.5,10.44,10.45,165436.0,7.9409,7.9484,7.903,7.9106,165436.0
2015-09-03 15:30:00,10.45,10.46,10.41,10.43,228320.0,7.9106,7.9182,7.8803,7.8955,228320.0
2015-09-03 15:40:00,10.43,10.48,10.42,10.46,257148.0,7.8955,7.9333,7.8879,7.9182,257148.0
2015-09-03 15:50:00,10.47,10.47,10.38,10.41,1335396.0,7.9257,7.9257,7.8576,7.8803,1335396.0
2015-09-04 09:30:00,10.3,10.39,10.24,10.27,218500.0,7.8651,7.9338,7.8193,7.8422,218500.0
2015-09-04 09:40:00,10.27,10.3,10.21,10.23,251888.0,7.8422,7.8651,7.7964,7.8116,251888.0
2015-09-04 09:50:00,10.22,10.22,10.18,10.21,191380.0,7.804,7.804,7.7735,7.7964,191380.0
2015-09-04 10:00:00,10.21,10.28,10.2,10.28,105380.0,7.7964,7.8498,7.7887,7.8498,105380.0
2015-09-04 10:10:00,10.28,10.31,10.28,10.31,80148.0,7.8498,7.8727,7.8498,7.8727,80148.0
2015-09-04 10:20:00,10.31,10.36,10.31,10.36,122076.0,7.8727,7.9109,7.8727,7.9109,122076.0
2015-09-04 10:30:00,10.35,10.38,10.35,10.38,82688.0,7.9033,7.9262,7.9033,7.9262,82688.0
2015-09-04 10:40:00,10.38,10.38,10.26,10.26,205704.0,7.9262,7.9262,7.8345,7.8345,205704.0
2015-09-04 10:50:00,10.25,10.27,10.24,10.24,134156.0,7.8269,7.8422,7.8193,7.8193,134156.0
2015-09-04 11:00:00,10.25,10.29,10.24,10.25,369404.0,7.8269,7.8575,7.8193,7.8269,369404.0
2015-09-04 11:10:00,10.25,10.26,10.23,10.24,198252.0,7.8269,7.8345,7.8116,7.8193,198252.0
2015-09-04 11:20:00,10.24,10.24,10.21,10.24,110332.0,7.8193,7.8193,7.7964,7.8193,110332.0
2015-09-04 11:30:00,10.23,10.23,10.2,10.2,72724.0,7.8116,7.8116,7.7887,7.7887,72724.0
2015-09-04 11:40:00,10.21,10.23,10.2,10.23,113336.0,7.7964,7.8116,7.7887,7.8116,113336.0
2015-09-04 11:50:00,10.23,10.26,10.23,10.26,181012.0,7.8116,7.8345,7.8116,7.8345,181012.0
2015-09-04 12:00:00,10.26,10.26,10.24,10.24,166740.0,7.8345,7.8345,7.8193,7.8193,166740.0
2015-09-04 12:10:00,10.25,10.25,10.23,10.23,75828.0,7.8269,7.8269,7.8116,7.8116,75828.0
2015-09-04 12:20:00,10.23,10.24,10.21,10.22,83492.0,7.8116,7.8193,7.7964,7.804,83492.0
2015-09-04 12:30:00,10.22,10.24,10.21,10.24,76480.0,7.804,7.8193,7.7964,7.8193,76480.0
2015-09-04 12:40:00,10.24,10.29,10.24,10.29,141400.0,7.8193,7.8575,7.8193,7.8575,141400.0
2015-09-04 12:50:00,10.29,10.3,10.27,10.27,86980.0,7.8575,7.8651,7.8422,7.8422,86980.0
2015-09-04 13:00:00,10.27,10.29,10.26,10.29,74640.0,7.8422,7.8575,7.8345,7.8575,74640.0
2015-09-04 13:10:00,10.28,10.3,10.28,10.29,73540.0,7.8498,7.8651,7.8498,7.8575,73540.0
2015-09-04 13:20:00,10.29,10.31,10.27,10.3,196584.0,7.8575,7.8727,7.8422,7.8651,196584.0
2015-09-04 13:30:00,10.31,10.31,10.29,10.31,67136.0,7.8727,7.8727,7.8575,7.8727,67136.0
2015-09-04 13:40:00,10.31,10.32,10.3,10.3,63864.0,7.8727,7.8804,7.8651,7.8651,63864.0
2015-09-04 13:50:00,10.31,10.33,10.31,10.31,75732.0,7.8727,7.888,7.8727,7.8727,75732.0
2015-09-04 14:00:00,10.32,10.32,10.29,10.3,52272.0,7.8804,7.8804,7.8575,7.8651,52272.0
2015-09-04 14:10:00,10.3,10.31,10.29,10.29,43980.0,7.8651,7.8727,7.8575,7.8575,43980.0
2015-09-04 14:20:00,10.29,10.3,10.27,10.29,43732.0,7.8575,7.8651,7.8422,7.8575,43732.0
2015-09-04 14:30:00,10.3,10.3,10.29,10.3,57720.0,7.8651,7.8651,7.8575,7.8651,57720.0
2015-09-04 14:40:00,10.3,10.33,10.3,10.32,62136.0,7.8651,7.888,7.8651,7.8804,62136.0
2015-09-04 14:50:00,10.33,10.34,10.31,10.33,44352.0,7.888,7.8956,7.8727,7.888,44352.0
2015-09-04 15:00:00,10.33,10.34,10.32,10.32,79768.0,7.888,7.8956,7.8804,7.8804,79768.0
2015-09-04 15:10:00,10.32,10.33,10.31,10.32,127048.0,7.8804,7.888,7.8727,7.8804,127048.0
2015-09-04 15:20:00,10.32,10.34,10.31,10.34,70288.0,7.8804,7.8956,7.8727,7.8956,70288.0
2015-09-04 15:30:00,10.34,10.35,10.33,10.33,135468.0,7.8956,7.9033,7.888,7.888,135468.0
2015-09-04 15:40:00,10.33,10.37,10.33,10.36,194628.0,7.888,7.9185,7.888,7.9109,194628.0
2015-09-04 15:50:00,10.36,10.36,10.31,10.31,478820.0,7.9109,7.9109,7.8727,7.8727,478820.0
2015-09-08 09:30:00,10.49,10.49,10.28,10.28,300040.0,8.0102,8.0102,7.8498,7.8498,300040.0
2015-09-08 09:40:00,10.27,10.34,10.19,10.34,779304.0,7.8422,7.8956,7.7811,7.8956,779304.0
2015-09-08 09:50:00,10.34,10.36,10.26,10.3,383144.0,7.8956,7.9109,7.8345,7.8651,383144.0
2015-09-08 10:00:00,10.29,10.35,10.29,10.31,152792.0,7.8575,7.9033,7.8575,7.8727,152792.0
2015-09-08 10:10:00,10.31,10.34,10.29,10.29,132712.0,7.8727,7.8956,7.8575,7.8575,132712.0
2015-09-08 10:20:00,10.29,10.31,10.27,10.31,82044.0,7.8575,7.8727,7.8422,7.8727,82044.0
2015-09-08 10:30:00,10.31,10.31,10.28,10.28,130392.0,7.8727,7.8727,7.8498,7.8498,130392.0
2015-09-08 10:40:00,10.28,10.28,10.24,10.24,149816.0,7.8498,7.8498,7.8193,7.8193,149816.0
2015-09-08 10:50:00,10.24,10.3,10.23,10.3,140584.0,7.8193,7.8651,7.8116,7.8651,140584.0
2015-09-08 11:00:00,10.3,10.31,10.29,10.3,93872.0,7.8651,7.8727,7.8575,7.8651,93872.0
2015-09-08 11:10:00,10.3,10.32,10.3,10.31,90068.0,7.8651,7.8804,7.8651,7.8727,90068.0
2015-09-08 11:20:00,10.31,10.35,10.3,10.35,111552.0,7.8727,7.9033,7.8651,7.9033,111552.0
2015-09-08 11:30:00,10.34,10.35,10.32,10.34,71160.0,7.8956,7.9033,7.8804,7.8956,71160.0
2015-09-08 11:40:00,10.34,10.35,10.33,10.34,90100.0,7.8956,7.9033,7.888,7.8956,90100.0
2015-09-08 11:50:00,10.34,10.34,10.31,10.34,59996.0,7.8956,7.8956,7.8727,7.8956,59996.0
2015-09-08 12:00:00,10.34,10.34,10.31,10.32,112800.0,7.8956,7.8956,7.8727,7.8804,112800.0
2015-09-08 12:10:00,10.32,10.33,10.28,10.3,160152.0,7.8804,7.888,7.8498,7.8651,160152.0
2015-09-08 12:20:00,10.3,10.3,10.29,10.3,92616.0,7.8651,7.8651,7.8575,7.8651,92616.0
2015-09-08 12:30:00,10.3,10.31,10.27,10.27,165104.0,7.8651,7.8727,7.8422,7.8422,165104.0
2015-09-08 12:40:00,10.27,10.29,10.24,10.28,146236.0,7.8422,7.8575,7.8193,7.8498,146236.0
2015-09-08 12:50:00,10.28,10.29,10.27,10.28,52308.0,7.8498,7.8575,7.8422,7.8498,52308.0
2015-09-08 13:00:00,10.28,10.31,10.28,10.31,83448.0,7.8498,7.8727,7.8498,7.8727,83448.0
2015-09-08 13:10:00,10.31,10.32,10.29,10.3,83556.0,7.8727,7.8804,7.8575,7.8651,83556.0
2015-09-08 13:20:00,10.29,10.31,10.29,10.31,74268.0,7.8575,7.8727,7.8575,7.8727,74268.0
2015-09-08 13:30:00,10.31,10.31,10.28,10.28,94452.0,7.8727,7.8727,7.8498,7.8498,94452.0
2015-09-08 13:40:00,10.28,10.28,10.27,10.28,94884.0,7.8498,7.8498,7.8422,7.8498,94884.0
2015-09-08 13:50:00,10.28,10.29,10.27,10.28,140324.0,7.8498,7.8575,7.8422,7.8498,140324.0
2015-09-08 14:00:00,10.29,10.29,10.28,10.29,120564.0,7.8575,7.8575,7.8498,7.8575,120564.0
2015-09-08 14:10:00,10.29,10.3,10.27,10.29,123508.0,7.8575,7.8651,7.8422,7.8575,123508.0
2015-09-08 14:20:00,10.29,10.31,10.29,10.31,102432.0,7.8575,7.8727,7.8575,7.8727,102432.0
2015-09-08 14:30:00,10.31,10.37,10.31,10.37,94996.0,7.8727,7.9185,7.8727,7.9185,94996.0
2015-09-08 14:40:00,10.36,10.39,10.36,10.38,99408.0,7.9109,7.9338,7.9109,7.9262,99408.0
2015-09-08 14:50:00,10.38,10.41,10.38,10.39,124108.0,7.9262,7.9491,7.9262,7.9338,124108.0
2015-09-08 15:00:00,10.39,10.43,10.39,10.42,245128.0,7.9338,7.9644,7.9338,7.9567,245128.0
2015-09-08 15:10:00,10.42,10.44,10.42,10.44,163100.0,7.9567,7.972,7.9567,7.972,163100.0
2015-09-08 15:20:00,10.44,10.45,10.42,10.44,336720.0,7.972,7.9796,7.9567,7.972,336720.0
2015-09-08 15:30:00,10.44,10.45,10.43,10.43,383992.0,7.972,7.9796,7.9644,7.9644,383992.0
2015-09-08 15:40:00,10.43,10.44,10.4,10.42,651908.0,7.9644,7.972,7.9415,7.9567,651908.0
2015-09-08 15:50:00,10.42,10.46,10.41,10.42,934372.0,7.9567,7.9873,7.9491,7.9567,934372.0
2015-09-09 09:30:00,10.51,10.54,10.49,10.52,110308.0,8.0254,8.0484,8.0102,8.0331,110308.0
2015-09-09 09:40:00,10.52,10.52,10.46,10.48,221644.0,8.0331,8.0331,7.9873,8.0025,221644.0
2015-09-09 09:50:00,10.48,10.51,10.47,10.49,107648.0,8.0025,8.0254,7.9949,8.0102,107648.0
2015-09-09 10:00:00,10.49,10.51,10.49,10.49,69612.0,8.0102,8.0254,8.0102,8.0102,69612.0
2015-09-09 10:10:00,10.49,10.49,10.44,10.46,127792.0,8.0102,8.0102,7.972,7.9873,127792.0
2015-09-09 10:20:00,10.45,10.48,10.44,10.46,43032.0,7.9796,8.0025,7.972,7.9873,43032.0
2015-09-09 10:30:00,10.47,10.48,10.45,10.45,83632.0,7.9949,8.0025,7.9796,7.9796,83632.0
2015-09-09 10:40:00,10.45,10.49,10.43,10.49,183880.0,7.9796,8.0102,7.9644,8.0102,183880.0
2015-09-09 10:50:00,10.48,10.48,10.45,10.45,60092.0,8.0025,8.0025,7.9796,7.9796,60092.0
2015-09-09 11:00:00,10.46,10.47,10.45,10.47,34876.0,7.9873,7.9949,7.9796,7.9949,34876.0
2015-09-09 11:10:00,10.47,10.48,10.46,10.46,56736.0,7.9949,8.0025,7.9873,7.9873,56736.0
2015-09-09 11:20:00,10.46,10.46,10.44,10.45,51076.0,7.9873,7.9873,7.972,7.9796,51076.0
2015-09-09 11:30:00,10.45,10.47,10.45,10.47,32012.0,7.9796,7.9949,7.9796,7.9949,32012.0
2015-09-09 11:40:00,10.47,10.47,10.45,10.47,46328.0,7.9949,7.9949,7.9796,7.9949,46328.0
2015-09-09 11:50:00,10.46,10.49,10.46,10.48,50020.0,7.9873,8.0102,7.9873,8.0025,50020.0
2015-09-09 12:00:00,10.48,10.5,10.47,10.5,47156.0,8.0025,8.0178,7.9949,8.0178,47156.0
2015-09-09 12:10:00,10.51,10.53,10.5,10.53,43140.0,8.0254,8.0407,8.0178,8.0407,43140.0
2015-09-09 12:20:00,10.53,10.54,10.52,10.54,35480.0,8.0407,8.0484,8.0331,8.0484,35480.0
2015-09-09 12:30:00,10.54,10.54,10.51,10.51,36192.0,8.0484,8.0484,8.0254,8.0254,36192.0
2015-09-09 12:40:00,10.51,10.53,10.51,10.51,43908.0,8.0254,8.0407,8.0254,8.0254,43908.0
2015-09-09 12:50:00,10.51,10.51,10.49,10.51,47256.0,8.0254,8.0254,8.0102,8.0254,47256.0
2015-09-09 13:00:00,10.51,10.51,10.5,10.51,45228.0,8.0254,8.0254,8.0178,8.0254,45228.0
2015-09-09 13:10:00,10.51,10.52,10.5,10.52,110868.0,8.0254,8.0331,8.0178,8.0331,110868.0
2015-09-09 13:20:00,10.52,10.52,10.5,10.5,50720.0,8.0331,8.0331,8.0178,8.0178,50720.0
2015-09-09 13:30:00,10.5,10.5,10.44,10.45,75900.0,8.0178,8.0178,7.972,7.9796,75900.0
2015-09-09 13:40:00,10.45,10.48,10.45,10.47,55720.0,7.9796,8.0025,7.9796,7.9949,55720.0
2015-09-09 13:50:00,10.46,10.46,10.42,10.46,258584.0,7.9873,7.9873,7.9567,7.9873,258584.0
2015-09-09 14:00:00,10.47,10.51,10.46,10.51,127444.0,7.9949,8.0254,7.9873,8.0254,127444.0
2015-09-09 14:10:00,10.51,10.55,10.51,10.54,196708.0,8.0254,8.056,8.0254,8.0484,196708.0
2015-09-09 14:20:00,10.54,10.56,10.49,10.5,177488.0,8.0484,8.0636,8.0102,8.0178,177488.0
2015-09-09 14:30:00,10.5,10.53,10.49,10.51,174468.0,8.0178,8.0407,8.0102,8.0254,174468.0
2015-09-09 14:40:00,10.51,10.51,10.46,10.47,80128.0,8.0254,8.0254,7.9873,7.9949,80128.0
2015-09-09 14:50:00,10.47,10.5,10.47,10.48,63144.0,7.9949,8.0178,7.9949,8.0025,63144.0
2015-09-09 15:00:00,10.48,10.5,10.46,10.49,126940.0,8.0025,8.0178,7.9873,8.0102,126940.0
2015-09-09 15:10:00,10.5,10.51,10.47,10.49,101652.0,8.0178,8.0254,7.9949,8.0102,101652.0
2015-09-09 15:20:00,10.49,10.51,10.45,10.45,107248.0,8.0102,8.0254,7.9796,7.9796,107248.0
2015-09-09 15:30:00,10.44,10.45,10.42,10.43,126020.0,7.972,7.9796,7.9567,7.9644,126020.0
2015-09-09 15:40:00,10.43,10.45,10.41,10.43,378560.0,7.9644,7.9796,7.9491,7.9644,378560.0
2015-09-09 15:50:00,10.43,10.45,10.41,10.44,671196.0,7.9644,7.9796,7.9491,7.972,671196.0
2015-09-10 09:30:00,10.42,10.49,10.38,10.49,120832.0,7.9567,8.0102,7.9262,8.0102,120832.0
2015-09-10 09:40:00,10.47,10.51,10.45,10.45,51320.0,7.9949,8.0254,7.9796,7.9796,51320.0
2015-09-10 09:50:00,10.45,10.49,10.42,10.43,89504.0,7.9796,8.0102,7.9567,7.9644,89504.0
2015-09-10 10:00:00,10.43,10.46,10.42,10.42,80200.0,7.9644,7.9873,7.9567,7.9567,80200.0
2015-09-10 10:10:00,10.42,10.44,10.41,10.43,76512.0,7.9567,7.972,7.9491,7.9644,76512.0
2015-09-10 10:20:00,10.43,10.47,10.42,10.46,114016.0,7.9644,7.9949,7.9567,7.9873,114016.0
2015-09-10 10:30:00,10.47,10.52,10.46,10.51,68644.0,7.9949,8.0331,7.9873,8.0254,68644.0
2015-09-10 10:40:00,10.51,10.54,10.51,10.54,146432.0,8.0254,8.0484,8.0254,8.0484,146432.0
2015-09-10 10:50:00,10.54,10.57,10.53,10.53,104476.0,8.0484,8.0713,8.0407,8.0407,104476.0
2015-09-10 11:00:00,10.53,10.55,10.51,10.53,219952.0,8.0407,8.056,8.0254,8.0407,219952.0
2015-09-10 11:10:00,10.53,10.54,10.52,10.53,132368.0,8.0407,8.0484,8.0331,8.0407,132368.0
2015-09-10 11:20:00,10.53,10.55,10.52,10.55,119328.0,8.0407,8.056,8.0331,8.056,119328.0
2015-09-10 11:30:00,10.55,10.58,10.55,10.58,132632.0,8.056,8.0789,8.056,8.0789,132632.0
2015-09-10 11:40:00,10.58,10.6,10.58,10.58,97288.0,8.0789,8.0942,8.0789,8.0789,97288.0
2015-09-10 11:50:00,10.58,10.59,10.57,10.58,94208.0,8.0789,8.0865,8.0713,8.0789,94208.0
2015-09-10 12:00:00,10.58,10.62,10.57,10.62,77144.0,8.0789,8.1094,8.0713,8.1094,77144.0
2015-09-10 12:10:00,10.62,10.63,10.61,10.61,112736.0,8.1094,8.1171,8.1018,8.1018,112736.0
2015-09-10 12:20:00,10.61,10.62,10.61,10.62,96716.0,8.1018,8.1094,8.1018,8.1094,96716.0
2015-09-10 12:30:00,10.62,10.65,10.62,10.64,94328.0,8.1094,8.1324,8.1094,8.1247,94328.0
2015-09-10 12:40:00,10.65,10.66,10.64,10.64,175008.0,8.1324,8.14,8.1247,8.1247,175008.0
2015-09-10 12:50:00,10.64,10.64,10.62,10.63,118680.0,8.1247,8.1247,8.1094,8.1171,118680.0
2015-09-10 13:00:00,10.63,10.64,10.61,10.63,96324.0,8.1171,8.1247,8.1018,8.1171,96324.0
2015-09-10 13:10:00,10.63,10.65,10.63,10.64,128208.0,8.1171,8.1324,8.1171,8.1247,128208.0
2015-09-10 13:20:00,10.64,10.69,10.64,10.68,181952.0,8.1247,8.1629,8.1247,8.1553,181952.0
2015-09-10 13:30:00,10.68,10.72,10.67,10.71,137104.0,8.1553,8.1858,8.1476,8.1782,137104.0
2015-09-10 13:40:00,10.71,10.72,10.69,10.7,99304.0,8.1782,8.1858,8.1629,8.1705,99304.0
2015-09-10 13:50:00,10.7,10.72,10.7,10.71,82848.0,8.1705,8.1858,8.1705,8.1782,82848.0
2015-09-10 14:00:00,10.71,10.72,10.69,10.71,83428.0,8.1782,8.1858,8.1629,8.1782,83428.0
2015-09-10 14:10:00,10.71,10.72,10.7,10.71,84368.0,8.1782,8.1858,8.1705,8.1782,84368.0
2015-09-10 14:20:00,10.7,10.71,10.69,10.7,100796.0,8.1705,8.1782,8.1629,8.1705,100796.0
2015-09-10 14:30:00,10.69,10.7,10.69,10.69,78300.0,8.1629,8.1705,8.1629,8.1629,78300.0
2015-09-10 14:40:00,10.69,10.7,10.67,10.67,94684.0,8.1629,8.1705,8.1476,8.1476,94684.0
2015-09-10 14:50:00,10.68,10.69,10.64,10.64,164664.0,8.1553,8.1629,8.1247,8.1247,164664.0
2015-09-10 15:00:00,10.64,10.65,10.6,10.61,196912.0,8.1247,8.1324,8.0942,8.1018,196912.0
2015-09-10 15:10:00,10.61,10.64,10.61,10.62,109388.0,8.1018,8.1247,8.1018,8.1094,109388.0
2015-09-10 15:20:00,10.62,10.62,10.59,10.6,95340.0,8.1094,8.1094,8.0865,8.0942,95340.0
2015-09-10 15:30:00,10.6,10.6,10.57,10.58,138500.0,8.0942,8.0942,8.0713,8.0789,138500.0
2015-09-10 15:40:00,10.58,10.58,10.56,10.57,259728.0,8.0789,8.0789,8.0636,8.0713,259728.0
2015-09-10 15:50:00,10.57,10.6,10.56,10.59,385180.0,8.0713,8.0942,8.0636,8.0865,385180.0
2015-09-11 09:30:00,10.56,10.59,10.45,10.54,194508.0,8.0636,8.0865,7.9796,8.0484,194508.0
2015-09-11 09:40:00,10.53,10.58,10.52,10.54,152832.0,8.0407,8.0789,8.0331,8.0484,152832.0
2015-09-11 09:50:00,10.54,10.55,10.51,10.51,132940.0,8.0484,8.056,8.0254,8.0254,132940.0
2015-09-11 10:00:00,10.5,10.54,10.47,10.49,137920.0,8.0178,8.0484,7.9949,8.0102,137920.0
2015-09-11 10:10:00,10.49,10.5,10.45,10.46,155924.0,8.0102,8.0178,7.9796,7.9873,155924.0
2015-09-11 10:20:00,10.46,10.47,10.43,10.43,253032.0,7.9873,7.9949,7.9644,7.9644,253032.0
2015-09-11 10:30:00,10.43,10.46,10.42,10.45,194460.0,7.9644,7.9873,7.9567,7.9796,194460.0
2015-09-11 10:40:00,10.45,10.5,10.45,10.5,133968.0,7.9796,8.0178,7.9796,8.0178,133968.0
2015-09-11 10:50:00,10.49,10.54,10.49,10.53,161728.0,8.0102,8.0484,8.0102,8.0407,161728.0
2015-09-11 11:00:00,10.53,10.56,10.52,10.55,165544.0,8.0407,8.0636,8.0331,8.056,165544.0
2015-09-11 11:10:00,10.55,10.61,10.55,10.61,113704.0,8.056,8.1018,8.056,8.1018,113704.0
2015-09-11 11:20:00,10.61,10.63,10.57,10.61,95972.0,8.1018,8.1171,8.0713,8.1018,95972.0
2015-09-11 11:30:00,10.61,10.63,10.59,10.63,116388.0,8.1018,8.1171,8.0865,8.1171,116388.0
2015-09-11 11:40:00,10.64,10.66,10.62,10.63,59572.0,8.1247,8.14,8.1094,8.1171,59572.0
2015-09-11 11:50:00,10.62,10.65,10.62,10.63,72308.0,8.1094,8.1324,8.1094,8.1171,72308.0
2015-09-11 12:00:00,10.63,10.68,10.63,10.68,89708.0,8.1171,8.1553,8.1171,8.1553,89708.0
2015-09-11 12:10:00,10.68,10.68,10.65,10.66,53956.0,8.1553,8.1553,8.1324,8.14,53956.0
2015-09-11 12:20:00,10.66,10.66,10.6,10.63,139668.0,8.14,8.14,8.0942,8.1171,139668.0
2015-09-11 12:30:00,10.63,10.63,10.6,10.6,56500.0,8.1171,8.1171,8.0942,8.0942,56500.0
2015-09-11 12:40:00,10.6,10.62,10.6,10.6,60236.0,8.0942,8.1094,8.0942,8.0942,60236.0
2015-09-11 12:50:00,10.61,10.63,10.6,10.63,139224.0,8.1018,8.1171,8.0942,8.1171,139224.0
2015-09-11 13:00:00,10.63,10.68,10.63,10.66,89136.0,8.1171,8.1553,8.1171,8.14,89136.0
2015-09-11 13:10:00,10.65,10.65,10.63,10.65,44052.0,8.1324,8.1324,8.1171,8.1324,44052.0
2015-09-11 13:20:00,10.65,10.65,10.62,10.63,60396.0,8.1324,8.1324,8.1094,8.1171,60396.0
2015-09-11 13:30:00,10.64,10.64,10.58,10.6,102780.0,8.1247,8.1247,8.0789,8.0942,102780.0
2015-09-11 13:40:00,10.6,10.63,10.6,10.62,74628.0,8.0942,8.1171,8.0942,8.1094,74628.0
2015-09-11 13:50:00,10.61,10.64,10.61,10.64,76116.0,8.1018,8.1247,8.1018,8.1247,76116.0
2015-09-11 14:00:00,10.64,10.64,10.6,10.6,36580.0,8.1247,8.1247,8.0942,8.0942,36580.0
2015-09-11 14:10:00,10.6,10.63,10.6,10.63,131112.0,8.0942,8.1171,8.0942,8.1171,131112.0
2015-09-11 14:20:00,10.62,10.63,10.61,10.62,30768.0,8.1094,8.1171,8.1018,8.1094,30768.0
2015-09-11 14:30:00,10.62,10.64,10.62,10.63,79488.0,8.1094,8.1247,8.1094,8.1171,79488.0
2015-09-11 14:40:00,10.63,10.65,10.61,10.65,54632.0,8.1171,8.1324,8.1018,8.1324,54632.0
2015-09-11 14:50:00,10.65,10.67,10.64,10.67,91092.0,8.1324,8.1476,8.1247,8.1476,91092.0
2015-09-11 15:00:00,10.67,10.69,10.67,10.68,108064.0,8.1476,8.1629,8.1476,8.1553,108064.0
2015-09-11 15:10:00,10.69,10.72,10.68,10.7,117448.0,8.1629,8.1858,8.1553,8.1705,117448.0
2015-09-11 15:20:00,10.69,10.71,10.68,10.7,148836.0,8.1629,8.1782,8.1553,8.1705,148836.0
2015-09-11 15:30:00,10.7,10.7,10.68,10.69,167520.0,8.1705,8.1705,8.1553,8.1629,167520.0
2015-09-11 15:40:00,10.69,10.7,10.67,10.68,246076.0,8.1629,8.1705,8.1476,8.1553,246076.0
2015-09-11 15:50:00,10.68,10.71,10.68,10.69,698712.0,8.1553,8.1782,8.1553,8.1629,698712.0
2015-09-14 09:30:00,10.71,10.71,10.56,10.6,356708.0,8.1782,8.1782,8.0636,8.0942,356708.0
2015-09-14 09:40:00,10.6,10.65,10.59,10.61,227016.0,8.0942,8.1324,8.0865,8.1018,227016.0
2015-09-14 09:50:00,10.61,10.68,10.61,10.67,108600.0,8.1018,8.1553,8.1018,8.1476,108600.0
2015-09-14 10:00:00,10.67,10.7,10.66,10.69,104928.0,8.1476,8.1705,8.14,8.1629,104928.0
2015-09-14 10:10:00,10.69,10.7,10.68,10.69,90472.0,8.1629,8.1705,8.1553,8.1629,90472.0
2015-09-14 10:20:00,10.69,10.72,10.68,10.71,121140.0,8.1629,8.1858,8.1553,8.1782,121140.0
2015-09-14 10:30:00,10.7,10.74,10.7,10.73,111508.0,8.1705,8.2011,8.1705,8.1934,111508.0
2015-09-14 10:40:00,10.73,10.74,10.71,10.73,95868.0,8.1934,8.2011,8.1782,8.1934,95868.0
2015-09-14 10:50:00,10.73,10.74,10.71,10.74,74600.0,8.1934,8.2011,8.1782,8.2011,74600.0
2015-09-14 11:00:00,10.74,10.76,10.74,10.75,105292.0,8.2011,8.2163,8.2011,8.2087,105292.0
2015-09-14 11:10:00,10.74,10.76,10.71,10.72,75328.0,8.2011,8.2163,8.1782,8.1858,75328.0
2015-09-14 11:20:00,10.71,10.72,10.68,10.68,63008.0,8.1782,8.1858,8.1553,8.1553,63008.0
2015-09-14 11:30:00,10.68,10.69,10.66,10.67,49016.0,8.1553,8.1629,8.14,8.1476,49016.0
2015-09-14 11:40:00,10.68,10.71,10.68,10.71,80392.0,8.1553,8.1782,8.1553,8.1782,80392.0
2015-09-14 11:50:00,10.71,10.74,10.71,10.72,57876.0,8.1782,8.2011,8.1782,8.1858,57876.0
2015-09-14 12:00:00,10.72,10.75,10.72,10.75,58820.0,8.1858,8.2087,8.1858,8.2087,58820.0
2015-09-14 12:10:00,10.74,10.75,10.73,10.74,67576.0,8.2011,8.2087,8.1934,8.2011,67576.0
2015-09-14 12:20:00,10.74,10.75,10.73,10.74,61228.0,8.2011,8.2087,8.1934,8.2011,61228.0
2015-09-14 12:30:00,10.74,10.75,10.72,10.72,51884.0,8.2011,8.2087,8.1858,8.1858,51884.0
2015-09-14 12:40:00,10.72,10.72,10.68,10.71,64792.0,8.1858,8.1858,8.1553,8.1782,64792.0
2015-09-14 12:50:00,10.71,10.71,10.7,10.7,38604.0,8.1782,8.1782,8.1705,8.1705,38604.0
2015-09-14 13:00:00,10.7,10.74,10.7,10.72,128576.0,8.1705,8.2011,8.1705,8.1858,128576.0
2015-09-14 13:10:00,10.73,10.73,10.71,10.73,69924.0,8.1934,8.1934,8.1782,8.1934,69924.0
2015-09-14 13:20:00,10.73,10.74,10.72,10.74,71492.0,8.1934,8.2011,8.1858,8.2011,71492.0
2015-09-14 13:30:00,10.73,10.74,10.71,10.74,74012.0,8.1934,8.2011,8.1782,8.2011,74012.0
2015-09-14 13:40:00,10.74,10.77,10.74,10.76,91332.0,8.2011,8.224,8.2011,8.2163,91332.0
2015-09-14 13:50:00,10.76,10.77,10.74,10.77,62852.0,8.2163,8.224,8.2011,8.224,62852.0
2015-09-14 14:00:00,10.77,10.79,10.76,10.78,114688.0,8.224,8.2393,8.2163,8.2316,114688.0
2015-09-14 14:10:00,10.78,10.78,10.76,10.77,99872.0,8.2316,8.2316,8.2163,8.224,99872.0
2015-09-14 14:20:00,10.77,10.78,10.76,10.77,89200.0,8.224,8.2316,8.2163,8.224,89200.0
2015-09-14 14:30:00,10.77,10.8,10.76,10.78,88848.0,8.224,8.2469,8.2163,8.2316,88848.0
2015-09-14 14:40:00,10.78,10.78,10.75,10.75,112640.0,8.2316,8.2316,8.2087,8.2087,112640.0
2015-09-14 14:50:00,10.75,10.77,10.72,10.74,103052.0,8.2087,8.224,8.1858,8.2011,103052.0
2015-09-14 15:00:00,10.74,10.76,10.74,10.75,111300.0,8.2011,8.2163,8.2011,8.2087,111300.0
2015-09-14 15:10:00,10.74,10.79,10.74,10.78,127524.0,8.2011,8.2393,8.2011,8.2316,127524.0
2015-09-14 15:20:00,10.78,10.78,10.77,10.78,135276.0,8.2316,8.2316,8.224,8.2316,135276.0
2015-09-14 15:30:00,10.78,10.78,10.76,10.78,205444.0,8.2316,8.2316,8.2163,8.2316,205444.0
2015-09-14 15:40:00,10.77,10.8,10.77,10.77,289344.0,8.224,8.2469,8.224,8.224,289344.0
2015-09-14 15:50:00,10.77,10.8,10.76,10.8,451628.0,8.224,8.2469,8.2163,8.2469,451628.0
2015-09-15 09:30:00,10.81,10.83,10.77,10.8,127440.0,8.2545,8.2698,8.224,8.2469,127440.0
2015-09-15 09:40:00,10.8,10.81,10.76,10.8,109368.0,8.2469,8.2545,8.2163,8.2469,109368.0
2015-09-15 09:50:00,10.8,10.81,10.79,10.8,58456.0,8.2469,8.2545,8.2393,8.2469,58456.0
2015-09-15 10:00:00,10.8,10.81,10.78,10.79,131344.0,8.2469,8.2545,8.2316,8.2393,131344.0
2015-09-15 10:10:00,10.79,10.8,10.77,10.79,77364.0,8.2393,8.2469,8.224,8.2393,77364.0
2015-09-15 10:20:00,10.78,10.8,10.74,10.74,92496.0,8.2316,8.2469,8.2011,8.2011,92496.0
2015-09-15 10:30:00,10.74,10.76,10.72,10.72,72192.0,8.2011,8.2163,8.1858,8.1858,72192.0
2015-09-15 10:40:00,10.72,10.75,10.71,10.75,159244.0,8.1858,8.2087,8.1782,8.2087,159244.0
2015-09-15 10:50:00,10.76,10.76,10.72,10.74,65612.0,8.2163,8.2163,8.1858,8.2011,65612.0
2015-09-15 11:00:00,10.74,10.75,10.72,10.73,111508.0,8.2011,8.2087,8.1858,8.1934,111508.0
2015-09-15 11:10:00,10.73,10.75,10.73,10.75,90468.0,8.1934,8.2087,8.1934,8.2087,90468.0
2015-09-15 11:20:00,10.75,10.76,10.71,10.71,43256.0,8.2087,8.2163,8.1782,8.1782,43256.0
2015-09-15 11:30:00,10.71,10.75,10.7,10.73,162840.0,8.1782,8.2087,8.1705,8.1934,162840.0
2015-09-15 11:40:00,10.74,10.76,10.73,10.75,54764.0,8.2011,8.2163,8.1934,8.2087,54764.0
2015-09-15 11:50:00,10.75,10.76,10.72,10.72,33820.0,8.2087,8.2163,8.1858,8.1858,33820.0
2015-09-15 12:00:00,10.73,10.73,10.7,10.7,33308.0,8.1934,8.1934,8.1705,8.1705,33308.0
2015-09-15 12:10:00,10.7,10.72,10.7,10.72,30784.0,8.1705,8.1858,8.1705,8.1858,30784.0
2015-09-15 12:20:00,10.72,10.72,10.69,10.7,46576.0,8.1858,8.1858,8.1629,8.1705,46576.0
2015-09-15 12:30:00,10.71,10.77,10.7,10.77,172468.0,8.1782,8.224,8.1705,8.224,172468.0
2015-09-15 12:40:00,10.78,10.78,10.75,10.76,49568.0,8.2316,8.2316,8.2087,8.2163,49568.0
2015-09-15 12:50:00,10.75,10.76,10.72,10.72,33476.0,8.2087,8.2163,8.1858,8.1858,33476.0
2015-09-15 13:00:00,10.72,10.75,10.71,10.74,65416.0,8.1858,8.2087,8.1782,8.2011,65416.0
2015-09-15 13:10:00,10.74,10.78,10.73,10.77,50084.0,8.2011,8.2316,8.1934,8.224,50084.0
2015-09-15 13:20:00,10.77,10.83,10.77,10.81,71640.0,8.224,8.2698,8.224,8.2545,71640.0
2015-09-15 13:30:00,10.8,10.82,10.79,10.79,53020.0,8.2469,8.2622,8.2393,8.2393,53020.0
2015-09-15 13:40:00,10.79,10.81,10.78,10.8,50284.0,8.2393,8.2545,8.2316,8.2469,50284.0
2015-09-15 13:50:00,10.8,10.81,10.77,10.78,84540.0,8.2469,8.2545,8.224,8.2316,84540.0
2015-09-15 14:00:00,10.78,10.79,10.76,10.78,79656.0,8.2316,8.2393,8.2163,8.2316,79656.0
2015-09-15 14:10:00,10.78,10.79,10.76,10.77,62000.0,8.2316,8.2393,8.2163,8.224,62000.0
2015-09-15 14:20:00,10.77,10.78,10.75,10.77,68728.0,8.224,8.2316,8.2087,8.224,68728.0
2015-09-15 14:30:00,10.77,10.79,10.76,10.78,118936.0,8.224,8.2393,8.2163,8.2316,118936.0
2015-09-15 14:40:00,10.78,10.79,10.76,10.77,136756.0,8.2316,8.2393,8.2163,8.224,136756.0
2015-09-15 14:50:00,10.78,10.79,10.76,10.77,65136.0,8.2316,8.2393,8.2163,8.224,65136.0
2015-09-15 15:00:00,10.77,10.8,10.77,10.79,89932.0,8.224,8.2469,8.224,8.2393,89932.0
2015-09-15 15:10:00,10.8,10.8,10.78,10.79,83988.0,8.2469,8.2469,8.2316,8.2393,83988.0
2015-09-15 15:20:00,10.79,10.79,10.77,10.78,102804.0,8.2393,8.2393,8.224,8.2316,102804.0
2015-09-15 15:30:00,10.78,10.8,10.76,10.77,129412.0,8.2316,8.2469,8.2163,8.224,129412.0
2015-09-15 15:40:00,10.77,10.78,10.76,10.76,173668.0,8.224,8.2316,8.2163,8.2163,173668.0
2015-09-15 15:50:00,10.77,10.77,10.74,10.74,327236.0,8.224,8.224,8.2011,8.2011,327236.0
2015-09-16 09:30:00,10.74,10.82,10.72,10.75,195792.0,8.2011,8.2622,8.1858,8.2087,195792.0
2015-09-16 09:40:00,10.74,10.78,10.73,10.77,89036.0,8.2011,8.2316,8.1934,8.224,89036.0
2015-09-16 09:50:00,10.76,10.81,10.76,10.81,166160.0,8.2163,8.2545,8.2163,8.2545,166160.0
2015-09-16 10:00:00,10.81,10.81,10.79,10.81,105228.0,8.2545,8.2545,8.2393,8.2545,105228.0
2015-09-16 10:10:00,10.8,10.84,10.8,10.84,103284.0,8.2469,8.2774,8.2469,8.2774,103284.0
2015-09-16 10:20:00,10.85,10.86,10.81,10.85,328896.0,8.2851,8.2927,8.2545,8.2851,328896.0
2015-09-16 10:30:00,10.85,10.87,10.83,10.83,95968.0,8.2851,8.3003,8.2698,8.2698,95968.0
2015-09-16 10:40:00,10.83,10.84,10.79,10.8,59660.0,8.2698,8.2774,8.2393,8.2469,59660.0
2015-09-16 10:50:00,10.8,10.81,10.78,10.8,78024.0,8.2469,8.2545,8.2316,8.2469,78024.0
2015-09-16 11:00:00,10.8,10.82,10.8,10.82,81308.0,8.2469,8.2622,8.2469,8.2622,81308.0
2015-09-16 11:10:00,10.82,10.88,10.82,10.88,223948.0,8.2622,8.308,8.2622,8.308,223948.0
2015-09-16 11:20:00,10.88,10.9,10.87,10.9,205700.0,8.308,8.3233,8.3003,8.3233,205700.0
2015-09-16 11:30:00,10.89,10.9,10.88,10.88,152504.0,8.3156,8.3233,8.308,8.308,152504.0
2015-09-16 11:40:00,10.88,10.88,10.87,10.88,113892.0,8.308,8.308,8.3003,8.308,113892.0
2015-09-16 11:50:00,10.88,10.89,10.87,10.89,69444.0,8.308,8.3156,8.3003,8.3156,69444.0
2015-09-16 12:00:00,10.89,10.9,10.88,10.89,35712.0,8.3156,8.3233,8.308,8.3156,35712.0
2015-09-16 12:10:00,10.89,10.9,10.88,10.9,44068.0,8.3156,8.3233,8.308,8.3233,44068.0
2015-09-16 12:20:00,10.9,10.9,10.89,10.9,48296.0,8.3233,8.3233,8.3156,8.3233,48296.0
2015-09-16 12:30:00,10.9,10.91,10.89,10.91,61468.0,8.3233,8.3309,8.3156,8.3309,61468.0
2015-09-16 12:40:00,10.91,10.91,10.89,10.89,67232.0,8.3309,8.3309,8.3156,8.3156,67232.0
2015-09-16 12:50:00,10.9,10.91,10.9,10.91,279720.0,8.3233,8.3309,8.3233,8.3309,279720.0
2015-09-16 13:00:00,10.91,10.91,10.9,10.91,47016.0,8.3309,8.3309,8.3233,8.3309,47016.0
2015-09-16 13:10:00,10.91,10.92,10.91,10.91,58316.0,8.3309,8.3385,8.3309,8.3309,58316.0
2015-09-16 13:20:00,10.9,10.92,10.9,10.92,24752.0,8.3233,8.3385,8.3233,8.3385,24752.0
2015-09-16 13:30:00,10.92,10.94,10.9,10.9,73176.0,8.3385,8.3538,8.3233,8.3233,73176.0
2015-09-16 13:40:00,10.9,10.93,10.9,10.93,105180.0,8.3233,8.3462,8.3233,8.3462,105180.0
2015-09-16 13:50:00,10.93,10.95,10.93,10.94,44600.0,8.3462,8.3614,8.3462,8.3538,44600.0
2015-09-16 14:00:00,10.94,10.95,10.94,10.94,42664.0,8.3538,8.3614,8.3538,8.3538,42664.0
2015-09-16 14:10:00,10.95,10.96,10.93,10.96,138688.0,8.3614,8.3691,8.3462,8.3691,138688.0
2015-09-16 14:20:00,10.95,10.97,10.95,10.97,167248.0,8.3614,8.3767,8.3614,8.3767,167248.0
2015-09-16 14:30:00,10.97,10.98,10.97,10.97,192344.0,8.3767,8.3843,8.3767,8.3767,192344.0
2015-09-16 14:40:00,10.97,10.99,10.97,10.99,269864.0,8.3767,8.392,8.3767,8.392,269864.0
2015-09-16 14:50:00,10.99,10.99,10.97,10.99,118376.0,8.392,8.392,8.3767,8.392,118376.0
2015-09-16 15:00:00,10.99,11.01,10.99,10.99,174120.0,8.392,8.4073,8.392,8.392,174120.0
2015-09-16 15:10:00,10.99,11.0,10.98,10.99,155468.0,8.392,8.3996,8.3843,8.392,155468.0
2015-09-16 15:20:00,10.99,11.0,10.98,11.0,99024.0,8.392,8.3996,8.3843,8.3996,99024.0
2015-09-16 15:30:00,11.0,11.02,10.99,11.02,162116.0,8.3996,8.4149,8.392,8.4149,162116.0
2015-09-16 15:40:00,11.02,11.04,11.0,11.01,255840.0,8.4149,8.4302,8.3996,8.4073,255840.0
2015-09-16 15:50:00,11.01,11.02,11.0,11.0,375136.0,8.4073,8.4149,8.3996,8.3996,375136.0
2015-09-17 09:30:00,11.0,11.01,10.94,10.97,163772.0,8.3996,8.4073,8.3538,8.3767,163772.0
2015-09-17 09:40:00,10.97,11.03,10.96,10.97,129296.0,8.3767,8.4225,8.3691,8.3767,129296.0
2015-09-17 09:50:00,10.97,10.98,10.91,10.92,118844.0,8.3767,8.3843,8.3309,8.3385,118844.0
2015-09-17 10:00:00,10.91,10.96,10.9,10.95,50104.0,8.3309,8.3691,8.3233,8.3614,50104.0
2015-09-17 10:10:00,10.94,10.95,10.92,10.95,28396.0,8.3538,8.3614,8.3385,8.3614,28396.0
2015-09-17 10:20:00,10.94,10.94,10.9,10.9,70524.0,8.3538,8.3538,8.3233,8.3233,70524.0
2015-09-17 10:30:00,10.9,10.93,10.9,10.93,43072.0,8.3233,8.3462,8.3233,8.3462,43072.0
2015-09-17 10:40:00,10.93,10.96,10.93,10.95,63132.0,8.3462,8.3691,8.3462,8.3614,63132.0
2015-09-17 10:50:00,10.95,10.96,10.92,10.92,27400.0,8.3614,8.3691,8.3385,8.3385,27400.0
2015-09-17 11:00:00,10.92,10.96,10.92,10.96,47304.0,8.3385,8.3691,8.3385,8.3691,47304.0
2015-09-17 11:10:00,10.95,10.96,10.94,10.95,23536.0,8.3614,8.3691,8.3538,8.3614,23536.0
2015-09-17 11:20:00,10.95,10.95,10.94,10.95,46852.0,8.3614,8.3614,8.3538,8.3614,46852.0
2015-09-17 11:30:00,10.95,10.97,10.93,10.93,59364.0,8.3614,8.3767,8.3462,8.3462,59364.0
2015-09-17 11:40:00,10.94,10.94,10.92,10.93,28556.0,8.3538,8.3538,8.3385,8.3462,28556.0
2015-09-17 11:50:00,10.92,10.93,10.91,10.92,37060.0,8.3385,8.3462,8.3309,8.3385,37060.0
2015-09-17 12:00:00,10.92,10.93,10.9,10.91,32288.0,8.3385,8.3462,8.3233,8.3309,32288.0
2015-09-17 12:10:00,10.9,10.91,10.9,10.9,47820.0,8.3233,8.3309,8.3233,8.3233,47820.0
2015-09-17 12:20:00,10.9,10.91,10.9,10.91,36704.0,8.3233,8.3309,8.3233,8.3309,36704.0
2015-09-17 12:30:00,10.91,10.93,10.9,10.9,39396.0,8.3309,8.3462,8.3233,8.3233,39396.0
2015-09-17 12:40:00,10.9,10.9,10.88,10.89,67888.0,8.3233,8.3233,8.308,8.3156,67888.0
2015-09-17 12:50:00,10.89,10.9,10.88,10.9,61112.0,8.3156,8.3233,8.308,8.3233,61112.0
2015-09-17 13:00:00,10.9,10.9,10.88,10.88,80552.0,8.3233,8.3233,8.308,8.308,80552.0
2015-09-17 13:10:00,10.89,10.89,10.87,10.89,112424.0,8.3156,8.3156,8.3003,8.3156,112424.0
2015-09-17 13:20:00,10.89,10.9,10.88,10.88,64672.0,8.3156,8.3233,8.308,8.308,64672.0
2015-09-17 13:30:00,10.88,10.89,10.86,10.87,92220.0,8.308,8.3156,8.2927,8.3003,92220.0
2015-09-17 13:40:00,10.86,10.86,10.82,10.82,154028.0,8.2927,8.2927,8.2622,8.2622,154028.0
2015-09-17 13:50:00,10.82,10.83,10.8,10.81,127756.0,8.2622,8.2698,8.2469,8.2545,127756.0
2015-09-17 14:00:00,10.81,10.86,10.72,10.76,250100.0,8.2545,8.2927,8.1858,8.2163,250100.0
2015-09-17 14:10:00,10.77,10.83,10.76,10.81,242304.0,8.224,8.2698,8.2163,8.2545,242304.0
2015-09-17 14:20:00,10.81,10.85,10.8,10.83,136944.0,8.2545,8.2851,8.2469,8.2698,136944.0
2015-09-17 14:30:00,10.82,10.92,10.82,10.89,213760.0,8.2622,8.3385,8.2622,8.3156,213760.0
2015-09-17 14:40:00,10.9,11.01,10.9,10.99,166416.0,8.3233,8.4073,8.3233,8.392,166416.0
2015-09-17 14:50:00,11.0,11.08,10.99,11.08,464400.0,8.3996,8.4607,8.392,8.4607,464400.0
2015-09-17 15:00:00,11.07,11.11,10.97,10.99,260176.0,8.4531,8.4836,8.3767,8.392,260176.0
2015-09-17 15:10:00,10.99,10.99,10.91,10.95,264432.0,8.392,8.392,8.3309,8.3614,264432.0
2015-09-17 15:20:00,10.95,10.96,10.88,10.92,250852.0,8.3614,8.3691,8.308,8.3385,250852.0
2015-09-17 15:30:00,10.92,10.94,10.88,10.92,544932.0,8.3385,8.3538,8.308,8.3385,544932.0
2015-09-17 15:40:00,10.92,10.97,10.91,10.92,344408.0,8.3385,8.3767,8.3309,8.3385,344408.0
2015-09-17 15:50:00,10.92,10.93,10.88,10.89,726772.0,8.3385,8.3462,8.308,8.3156,726772.0
2015-09-18 09:30:00,10.79,10.88,10.77,10.87,561576.0,8.2393,8.308,8.224,8.3003,561576.0
2015-09-18 09:40:00,10.87,10.89,10.83,10.84,70044.0,8.3003,8.3156,8.2698,8.2774,70044.0
2015-09-18 09:50:00,10.83,10.87,10.8,10.8,97064.0,8.2698,8.3003,8.2469,8.2469,97064.0
2015-09-18 10:00:00,10.81,10.85,10.8,10.83,77056.0,8.2545,8.2851,8.2469,8.2698,77056.0
2015-09-18 10:10:00,10.83,10.86,10.82,10.84,76984.0,8.2698,8.2927,8.2622,8.2774,76984.0
2015-09-18 10:20:00,10.84,10.9,10.82,10.87,41456.0,8.2774,8.3233,8.2622,8.3003,41456.0
2015-09-18 10:30:00,10.87,10.88,10.81,10.81,70036.0,8.3003,8.308,8.2545,8.2545,70036.0
2015-09-18 10:40:00,10.81,10.81,10.79,10.8,55360.0,8.2545,8.2545,8.2393,8.2469,55360.0
2015-09-18 10:50:00,10.8,10.84,10.79,10.79,53076.0,8.2469,8.2774,8.2393,8.2393,53076.0
2015-09-18 11:00:00,10.79,10.81,10.76,10.77,88240.0,8.2393,8.2545,8.2163,8.224,88240.0
2015-09-18 11:10:00,10.77,10.79,10.75,10.79,72580.0,8.224,8.2393,8.2087,8.2393,72580.0
2015-09-18 11:20:00,10.79,10.8,10.76,10.76,66340.0,8.2393,8.2469,8.2163,8.2163,66340.0
2015-09-18 11:30:00,10.76,10.77,10.74,10.77,50260.0,8.2163,8.224,8.2011,8.224,50260.0
2015-09-18 11:40:00,10.78,10.81,10.77,10.78,53756.0,8.2316,8.2545,8.224,8.2316,53756.0
2015-09-18 11:50:00,10.79,10.8,10.77,10.78,28704.0,8.2393,8.2469,8.224,8.2316,28704.0
2015-09-18 12:00:00,10.78,10.78,10.72,10.74,56212.0,8.2316,8.2316,8.1858,8.2011,56212.0
2015-09-18 12:10:00,10.73,10.73,10.69,10.71,142336.0,8.1934,8.1934,8.1629,8.1782,142336.0
2015-09-18 12:20:00,10.72,10.72,10.7,10.72,33424.0,8.1858,8.1858,8.1705,8.1858,33424.0
2015-09-18 12:30:00,10.72,10.72,10.71,10.72,47268.0,8.1858,8.1858,8.1782,8.1858,47268.0
2015-09-18 12:40:00,10.72,10.72,10.68,10.7,67596.0,8.1858,8.1858,8.1553,8.1705,67596.0
2015-09-18 12:50:00,10.7,10.73,10.7,10.72,31580.0,8.1705,8.1934,8.1705,8.1858,31580.0
2015-09-18 13:00:00,10.72,10.74,10.7,10.7,83672.0,8.1858,8.2011,8.1705,8.1705,83672.0
2015-09-18 13:10:00,10.7,10.7,10.63,10.63,169292.0,8.1705,8.1705,8.1171,8.1171,169292.0
2015-09-18 13:20:00,10.63,10.68,10.62,10.67,113796.0,8.1171,8.1553,8.1094,8.1476,113796.0
2015-09-18 13:30:00,10.67,10.7,10.67,10.68,84160.0,8.1476,8.1705,8.1476,8.1553,84160.0
2015-09-18 13:40:00,10.68,10.69,10.67,10.67,54864.0,8.1553,8.1629,8.1476,8.1476,54864.0
2015-09-18 13:50:00,10.67,10.67,10.63,10.63,53488.0,8.1476,8.1476,8.1171,8.1171,53488.0
2015-09-18 14:00:00,10.63,10.68,10.6,10.68,104020.0,8.1171,8.1553,8.0942,8.1553,104020.0
2015-09-18 14:10:00,10.68,10.71,10.67,10.7,56380.0,8.1553,8.1782,8.1476,8.1705,56380.0
2015-09-18 14:20:00,10.7,10.72,10.69,10.71,41972.0,8.1705,8.1858,8.1629,8.1782,41972.0
2015-09-18 14:30:00,10.71,10.72,10.69,10.72,48912.0,8.1782,8.1858,8.1629,8.1858,48912.0
2015-09-18 14:40:00,10.72,10.73,10.69,10.7,57840.0,8.1858,8.1934,8.1629,8.1705,57840.0
2015-09-18 14:50:00,10.69,10.72,10.68,10.71,64596.0,8.1629,8.1858,8.1553,8.1782,64596.0
2015-09-18 15:00:00,10.71,10.72,10.68,10.68,76756.0,8.1782,8.1858,8.1553,8.1553,76756.0
2015-09-18 15:10:00,10.68,10.7,10.66,10.67,90964.0,8.1553,8.1705,8.14,8.1476,90964.0
2015-09-18 15:20:00,10.67,10.68,10.65,10.65,129916.0,8.1476,8.1553,8.1324,8.1324,129916.0
2015-09-18 15:30:00,10.66,10.66,10.6,10.61,279160.0,8.14,8.14,8.0942,8.1018,279160.0
2015-09-18 15:40:00,10.6,10.62,10.58,10.6,353036.0,8.0942,8.1094,8.0789,8.0942,353036.0
2015-09-18 15:50:00,10.6,10.61,10.56,10.58,908728.0,8.0942,8.1018,8.0636,8.0789,908728.0
2015-09-21 09:30:00,10.68,10.71,10.6,10.66,143776.0,8.1553,8.1782,8.0942,8.14,143776.0
2015-09-21 09:40:00,10.66,10.7,10.62,10.65,145996.0,8.14,8.1705,8.1094,8.1324,145996.0
2015-09-21 09:50:00,10.66,10.68,10.59,10.6,95724.0,8.14,8.1553,8.0865,8.0942,95724.0
2015-09-21 10:00:00,10.6,10.62,10.59,10.59,137984.0,8.0942,8.1094,8.0865,8.0865,137984.0
2015-09-21 10:10:00,10.6,10.6,10.56,10.56,162184.0,8.0942,8.0942,8.0636,8.0636,162184.0
2015-09-21 10:20:00,10.56,10.56,10.51,10.52,204640.0,8.0636,8.0636,8.0254,8.0331,204640.0
2015-09-21 10:30:00,10.52,10.62,10.51,10.62,155124.0,8.0331,8.1094,8.0254,8.1094,155124.0
2015-09-21 10:40:00,10.62,10.63,10.57,10.57,88960.0,8.1094,8.1171,8.0713,8.0713,88960.0
2015-09-21 10:50:00,10.58,10.59,10.57,10.59,93312.0,8.0789,8.0865,8.0713,8.0865,93312.0
2015-09-21 11:00:00,10.59,10.59,10.58,10.58,117812.0,8.0865,8.0865,8.0789,8.0789,117812.0
2015-09-21 11:10:00,10.58,10.6,10.58,10.59,87316.0,8.0789,8.0942,8.0789,8.0865,87316.0
2015-09-21 11:20:00,10.59,10.59,10.54,10.55,141660.0,8.0865,8.0865,8.0484,8.056,141660.0
2015-09-21 11:30:00,10.55,10.56,10.46,10.47,291748.0,8.056,8.0636,7.9873,7.9949,291748.0
2015-09-21 11:40:00,10.47,10.47,10.44,10.45,117896.0,7.9949,7.9949,7.972,7.9796,117896.0
2015-09-21 11:50:00,10.45,10.46,10.44,10.45,95500.0,7.9796,7.9873,7.972,7.9796,95500.0
2015-09-21 12:00:00,10.45,10.46,10.4,10.42,75188.0,7.9796,7.9873,7.9415,7.9567,75188.0
2015-09-21 12:10:00,10.42,10.47,10.42,10.47,73036.0,7.9567,7.9949,7.9567,7.9949,73036.0
2015-09-21 12:20:00,10.47,10.48,10.46,10.46,103476.0,7.9949,8.0025,7.9873,7.9873,103476.0
2015-09-21 12:30:00,10.46,10.46,10.43,10.45,70796.0,7.9873,7.9873,7.9644,7.9796,70796.0
2015-09-21 12:40:00,10.46,10.47,10.45,10.45,58268.0,7.9873,7.9949,7.9796,7.9796,58268.0
2015-09-21 12:50:00,10.45,10.45,10.4,10.42,73728.0,7.9796,7.9796,7.9415,7.9567,73728.0
2015-09-21 13:00:00,10.42,10.43,10.41,10.42,96152.0,7.9567,7.9644,7.9491,7.9567,96152.0
2015-09-21 13:10:00,10.42,10.44,10.4,10.43,124828.0,7.9567,7.972,7.9415,7.9644,124828.0
2015-09-21 13:20:00,10.44,10.46,10.43,10.44,81692.0,7.972,7.9873,7.9644,7.972,81692.0
2015-09-21 13:30:00,10.44,10.44,10.41,10.43,113156.0,7.972,7.972,7.9491,7.9644,113156.0
2015-09-21 13:40:00,10.43,10.44,10.41,10.41,60944.0,7.9644,7.972,7.9491,7.9491,60944.0
2015-09-21 13:50:00,10.41,10.42,10.39,10.39,68116.0,7.9491,7.9567,7.9338,7.9338,68116.0
2015-09-21 14:00:00,10.39,10.41,10.39,10.4,80384.0,7.9338,7.9491,7.9338,7.9415,80384.0
2015-09-21 14:10:00,10.4,10.41,10.36,10.4,126476.0,7.9415,7.9491,7.9109,7.9415,126476.0
2015-09-21 14:20:00,10.4,10.42,10.38,10.38,106764.0,7.9415,7.9567,7.9262,7.9262,106764.0
2015-09-21 14:30:00,10.39,10.45,10.37,10.44,514864.0,7.9338,7.9796,7.9185,7.972,514864.0
2015-09-21 14:40:00,10.44,10.49,10.44,10.48,221316.0,7.972,8.0102,7.972,8.0025,221316.0
2015-09-21 14:50:00,10.47,10.49,10.47,10.47,116988.0,7.9949,8.0102,7.9949,7.9949,116988.0
2015-09-21 15:00:00,10.47,10.47,10.46,10.47,114780.0,7.9949,7.9949,7.9873,7.9949,114780.0
2015-09-21 15:10:00,10.47,10.47,10.46,10.47,106184.0,7.9949,7.9949,7.9873,7.9949,106184.0
2015-09-21 15:20:00,10.47,10.47,10.45,10.46,117552.0,7.9949,7.9949,7.9796,7.9873,117552.0
2015-09-21 15:30:00,10.46,10.46,10.4,10.42,245356.0,7.9873,7.9873,7.9415,7.9567,245356.0
2015-09-21 15:40:00,10.42,10.45,10.42,10.43,268264.0,7.9567,7.9796,7.9567,7.9644,268264.0
2015-09-21 15:50:00,10.43,10.44,10.4,10.43,496932.0,7.9644,7.972,7.9415,7.9644,496932.0
2015-09-22 09:30:00,10.31,10.38,10.31,10.38,181328.0,7.8727,7.9262,7.8727,7.9262,181328.0
2015-09-22 09:40:00,10.38,10.4,10.38,10.39,80592.0,7.9262,7.9415,7.9262,7.9338,80592.0
2015-09-22 09:50:00,10.38,10.43,10.38,10.42,120408.0,7.9262,7.9644,7.9262,7.9567,120408.0
2015-09-22 10:00:00,10.43,10.44,10.37,10.38,181616.0,7.9644,7.972,7.9185,7.9262,181616.0
2015-09-22 10:10:00,10.38,10.38,10.28,10.29,190212.0,7.9262,7.9262,7.8498,7.8575,190212.0
2015-09-22 10:20:00,10.29,10.32,10.28,10.31,79024.0,7.8575,7.8804,7.8498,7.8727,79024.0
2015-09-22 10:30:00,10.31,10.31,10.27,10.27,57188.0,7.8727,7.8727,7.8422,7.8422,57188.0
2015-09-22 10:40:00,10.28,10.29,10.26,10.27,92216.0,7.8498,7.8575,7.8345,7.8422,92216.0
2015-09-22 10:50:00,10.27,10.29,10.27,10.28,68124.0,7.8422,7.8575,7.8422,7.8498,68124.0
2015-09-22 11:00:00,10.28,10.29,10.26,10.26,73096.0,7.8498,7.8575,7.8345,7.8345,73096.0
2015-09-22 11:10:00,10.26,10.3,10.26,10.3,51232.0,7.8345,7.8651,7.8345,7.8651,51232.0
2015-09-22 11:20:00,10.3,10.3,10.28,10.3,54144.0,7.8651,7.8651,7.8498,7.8651,54144.0
2015-09-22 11:30:00,10.3,10.34,10.3,10.33,78176.0,7.8651,7.8956,7.8651,7.888,78176.0
2015-09-22 11:40:00,10.33,10.34,10.31,10.33,58548.0,7.888,7.8956,7.8727,7.888,58548.0
2015-09-22 11:50:00,10.33,10.34,10.32,10.32,60856.0,7.888,7.8956,7.8804,7.8804,60856.0
2015-09-22 12:00:00,10.31,10.35,10.31,10.34,37468.0,7.8727,7.9033,7.8727,7.8956,37468.0
2015-09-22 12:10:00,10.34,10.35,10.33,10.35,33264.0,7.8956,7.9033,7.888,7.9033,33264.0
2015-09-22 12:20:00,10.35,10.35,10.33,10.34,30796.0,7.9033,7.9033,7.888,7.8956,30796.0
2015-09-22 12:30:00,10.35,10.35,10.33,10.33,32012.0,7.9033,7.9033,7.888,7.888,32012.0
2015-09-22 12:40:00,10.34,10.34,10.31,10.31,28716.0,7.8956,7.8956,7.8727,7.8727,28716.0
2015-09-22 12:50:00,10.31,10.31,10.28,10.29,40048.0,7.8727,7.8727,7.8498,7.8575,40048.0
2015-09-22 13:00:00,10.28,10.3,10.27,10.28,74400.0,7.8498,7.8651,7.8422,7.8498,74400.0
2015-09-22 13:10:00,10.29,10.29,10.28,10.29,32016.0,7.8575,7.8575,7.8498,7.8575,32016.0
2015-09-22 13:20:00,10.29,10.29,10.25,10.26,49572.0,7.8575,7.8575,7.8269,7.8345,49572.0
2015-09-22 13:30:00,10.26,10.28,10.26,10.28,34640.0,7.8345,7.8498,7.8345,7.8498,34640.0
2015-09-22 13:40:00,10.28,10.3,10.28,10.29,38760.0,7.8498,7.8651,7.8498,7.8575,38760.0
2015-09-22 13:50:00,10.29,10.29,10.25,10.27,128688.0,7.8575,7.8575,7.8269,7.8422,128688.0
2015-09-22 14:00:00,10.27,10.29,10.26,10.26,42976.0,7.8422,7.8575,7.8345,7.8345,42976.0
2015-09-22 14:10:00,10.26,10.29,10.25,10.29,42832.0,7.8345,7.8575,7.8269,7.8575,42832.0
2015-09-22 14:20:00,10.29,10.3,10.28,10.3,79420.0,7.8575,7.8651,7.8498,7.8651,79420.0
2015-09-22 14:30:00,10.3,10.32,10.3,10.32,54512.0,7.8651,7.8804,7.8651,7.8804,54512.0
2015-09-22 14:40:00,10.32,10.32,10.27,10.27,58480.0,7.8804,7.8804,7.8422,7.8422,58480.0
2015-09-22 14:50:00,10.27,10.31,10.27,10.31,70884.0,7.8422,7.8727,7.8422,7.8727,70884.0
2015-09-22 15:00:00,10.3,10.31,10.29,10.3,61588.0,7.8651,7.8727,7.8575,7.8651,61588.0
2015-09-22 15:10:00,10.3,10.3,10.28,10.29,77144.0,7.8651,7.8651,7.8498,7.8575,77144.0
2015-09-22 15:20:00,10.29,10.32,10.29,10.32,57396.0,7.8575,7.8804,7.8575,7.8804,57396.0
2015-09-22 15:30:00,10.33,10.34,10.32,10.34,153788.0,7.888,7.8956,7.8804,7.8956,153788.0
2015-09-22 15:40:00,10.34,10.35,10.33,10.33,220904.0,7.8956,7.9033,7.888,7.888,220904.0
2015-09-22 15:50:00,10.34,10.36,10.33,10.34,320128.0,7.8956,7.9109,7.888,7.8956,320128.0
2015-09-23 09:30:00,10.31,10.4,10.21,10.21,203760.0,7.8727,7.9415,7.7964,7.7964,203760.0
2015-09-23 09:40:00,10.21,10.26,10.18,10.19,128388.0,7.7964,7.8345,7.7735,7.7811,128388.0
2015-09-23 09:50:00,10.19,10.22,10.16,10.2,122156.0,7.7811,7.804,7.7582,7.7887,122156.0
2015-09-23 10:00:00,10.21,10.25,10.21,10.22,69388.0,7.7964,7.8269,7.7964,7.804,69388.0
2015-09-23 10:10:00,10.22,10.23,10.21,10.22,67268.0,7.804,7.8116,7.7964,7.804,67268.0
2015-09-23 10:20:00,10.22,10.23,10.18,10.22,123524.0,7.804,7.8116,7.7735,7.804,123524.0
2015-09-23 10:30:00,10.22,10.25,10.21,10.24,127336.0,7.804,7.8269,7.7964,7.8193,127336.0
2015-09-23 10:40:00,10.23,10.33,10.23,10.32,62632.0,7.8116,7.888,7.8116,7.8804,62632.0
2015-09-23 10:50:00,10.33,10.35,10.3,10.31,41368.0,7.888,7.9033,7.8651,7.8727,41368.0
2015-09-23 11:00:00,10.31,10.32,10.29,10.3,42932.0,7.8727,7.8804,7.8575,7.8651,42932.0
2015-09-23 11:10:00,10.3,10.31,10.24,10.26,32512.0,7.8651,7.8727,7.8193,7.8345,32512.0
2015-09-23 11:20:00,10.26,10.26,10.23,10.25,28568.0,7.8345,7.8345,7.8116,7.8269,28568.0
2015-09-23 11:30:00,10.25,10.26,10.24,10.26,41620.0,7.8269,7.8345,7.8193,7.8345,41620.0
2015-09-23 11:40:00,10.25,10.27,10.23,10.26,32772.0,7.8269,7.8422,7.8116,7.8345,32772.0
2015-09-23 11:50:00,10.26,10.27,10.25,10.26,34884.0,7.8345,7.8422,7.8269,7.8345,34884.0
2015-09-23 12:00:00,10.26,10.27,10.24,10.26,32452.0,7.8345,7.8422,7.8193,7.8345,32452.0
2015-09-23 12:10:00,10.28,10.28,10.26,10.27,17272.0,7.8498,7.8498,7.8345,7.8422,17272.0
2015-09-23 12:20:00,10.27,10.27,10.26,10.27,16800.0,7.8422,7.8422,7.8345,7.8422,16800.0
2015-09-23 12:30:00,10.26,10.26,10.25,10.26,24100.0,7.8345,7.8345,7.8269,7.8345,24100.0
2015-09-23 12:40:00,10.26,10.26,10.25,10.26,26520.0,7.8345,7.8345,7.8269,7.8345,26520.0
2015-09-23 12:50:00,10.26,10.29,10.26,10.28,39428.0,7.8345,7.8575,7.8345,7.8498,39428.0
2015-09-23 13:00:00,10.28,10.29,10.27,10.28,22676.0,7.8498,7.8575,7.8422,7.8498,22676.0
2015-09-23 13:10:00,10.27,10.29,10.27,10.28,35700.0,7.8422,7.8575,7.8422,7.8498,35700.0
2015-09-23 13:20:00,10.28,10.29,10.28,10.28,61336.0,7.8498,7.8575,7.8498,7.8498,61336.0
2015-09-23 13:30:00,10.29,10.31,10.28,10.3,71040.0,7.8575,7.8727,7.8498,7.8651,71040.0
2015-09-23 13:40:00,10.3,10.32,10.29,10.3,23960.0,7.8651,7.8804,7.8575,7.8651,23960.0
2015-09-23 13:50:00,10.3,10.31,10.29,10.29,30868.0,7.8651,7.8727,7.8575,7.8575,30868.0
2015-09-23 14:00:00,10.3,10.33,10.3,10.31,45408.0,7.8651,7.888,7.8651,7.8727,45408.0
2015-09-23 14:10:00,10.31,10.33,10.29,10.3,31368.0,7.8727,7.888,7.8575,7.8651,31368.0
2015-09-23 14:20:00,10.3,10.31,10.29,10.3,29480.0,7.8651,7.8727,7.8575,7.8651,29480.0
2015-09-23 14:30:00,10.3,10.31,10.28,10.29,33016.0,7.8651,7.8727,7.8498,7.8575,33016.0
2015-09-23 14:40:00,10.28,10.29,10.27,10.27,35676.0,7.8498,7.8575,7.8422,7.8422,35676.0
2015-09-23 14:50:00,10.27,10.3,10.27,10.28,65636.0,7.8422,7.8651,7.8422,7.8498,65636.0
2015-09-23 15:00:00,10.28,10.31,10.27,10.3,82196.0,7.8498,7.8727,7.8422,7.8651,82196.0
2015-09-23 15:10:00,10.3,10.31,10.27,10.29,91508.0,7.8651,7.8727,7.8422,7.8575,91508.0
2015-09-23 15:20:00,10.29,10.3,10.28,10.29,80844.0,7.8575,7.8651,7.8498,7.8575,80844.0
2015-09-23 15:30:00,10.29,10.29,10.27,10.29,106512.0,7.8575,7.8575,7.8422,7.8575,106512.0
2015-09-23 15:40:00,10.29,10.29,10.27,10.29,155868.0,7.8575,7.8575,7.8422,7.8575,155868.0
2015-09-23 15:50:00,10.29,10.29,10.27,10.27,228548.0,7.8575,7.8575,7.8422,7.8422,228548.0
2015-09-24 09:30:00,10.19,10.22,10.17,10.19,136632.0,7.7811,7.804,7.7658,7.7811,136632.0
2015-09-24 09:40:00,10.2,10.2,10.17,10.17,52504.0,7.7887,7.7887,7.7658,7.7658,52504.0
2015-09-24 09:50:00,10.18,10.21,10.15,10.21,323772.0,7.7735,7.7964,7.7506,7.7964,323772.0
2015-09-24 10:00:00,10.21,10.23,10.17,10.22,156228.0,7.7964,7.8116,7.7658,7.804,156228.0
2015-09-24 10:10:00,10.22,10.26,10.22,10.26,125928.0,7.804,7.8345,7.804,7.8345,125928.0
2015-09-24 10:20:00,10.26,10.28,10.24,10.27,165144.0,7.8345,7.8498,7.8193,7.8422,165144.0
2015-09-24 10:30:00,10.27,10.31,10.25,10.26,77540.0,7.8422,7.8727,7.8269,7.8345,77540.0
2015-09-24 10:40:00,10.26,10.26,10.22,10.23,48904.0,7.8345,7.8345,7.804,7.8116,48904.0
2015-09-24 10:50:00,10.24,10.28,10.24,10.28,95848.0,7.8193,7.8498,7.8193,7.8498,95848.0
2015-09-24 11:00:00,10.29,10.29,10.23,10.27,60792.0,7.8575,7.8575,7.8116,7.8422,60792.0
2015-09-24 11:10:00,10.28,10.28,10.23,10.27,71960.0,7.8498,7.8498,7.8116,7.8422,71960.0
2015-09-24 11:20:00,10.27,10.29,10.25,10.28,86732.0,7.8422,7.8575,7.8269,7.8498,86732.0
2015-09-24 11:30:00,10.28,10.3,10.27,10.29,94748.0,7.8498,7.8651,7.8422,7.8575,94748.0
2015-09-24 11:40:00,10.29,10.31,10.28,10.29,82960.0,7.8575,7.8727,7.8498,7.8575,82960.0
2015-09-24 11:50:00,10.29,10.31,10.27,10.31,59676.0,7.8575,7.8727,7.8422,7.8727,59676.0
2015-09-24 12:00:00,10.31,10.34,10.3,10.3,95932.0,7.8727,7.8956,7.8651,7.8651,95932.0
2015-09-24 12:10:00,10.3,10.32,10.3,10.31,53716.0,7.8651,7.8804,7.8651,7.8727,53716.0
2015-09-24 12:20:00,10.31,10.33,10.31,10.33,69020.0,7.8727,7.888,7.8727,7.888,69020.0
2015-09-24 12:30:00,10.33,10.35,10.32,10.32,62724.0,7.888,7.9033,7.8804,7.8804,62724.0
2015-09-24 12:40:00,10.33,10.35,10.32,10.33,111796.0,7.888,7.9033,7.8804,7.888,111796.0
2015-09-24 12:50:00,10.33,10.33,10.31,10.31,126068.0,7.888,7.888,7.8727,7.8727,126068.0
2015-09-24 13:00:00,10.31,10.32,10.29,10.29,53600.0,7.8727,7.8804,7.8575,7.8575,53600.0
2015-09-24 13:10:00,10.29,10.31,10.26,10.26,101520.0,7.8575,7.8727,7.8345,7.8345,101520.0
2015-09-24 13:20:00,10.26,10.26,10.25,10.26,138580.0,7.8345,7.8345,7.8269,7.8345,138580.0
2015-09-24 13:30:00,10.26,10.26,10.25,10.25,175788.0,7.8345,7.8345,7.8269,7.8269,175788.0
2015-09-24 13:40:00,10.25,10.29,10.25,10.29,88864.0,7.8269,7.8575,7.8269,7.8575,88864.0
2015-09-24 13:50:00,10.29,10.29,10.27,10.28,77328.0,7.8575,7.8575,7.8422,7.8498,77328.0
2015-09-24 14:00:00,10.28,10.3,10.27,10.28,60188.0,7.8498,7.8651,7.8422,7.8498,60188.0
2015-09-24 14:10:00,10.28,10.32,10.28,10.32,80992.0,7.8498,7.8804,7.8498,7.8804,80992.0
2015-09-24 14:20:00,10.32,10.33,10.31,10.32,95576.0,7.8804,7.888,7.8727,7.8804,95576.0
2015-09-24 14:30:00,10.32,10.33,10.32,10.32,72416.0,7.8804,7.888,7.8804,7.8804,72416.0
2015-09-24 14:40:00,10.32,10.36,10.31,10.36,104396.0,7.8804,7.9109,7.8727,7.9109,104396.0
2015-09-24 14:50:00,10.36,10.37,10.35,10.35,44872.0,7.9109,7.9185,7.9033,7.9033,44872.0
2015-09-24 15:00:00,10.35,10.37,10.31,10.31,115868.0,7.9033,7.9185,7.8727,7.8727,115868.0
2015-09-24 15:10:00,10.31,10.34,10.3,10.34,69528.0,7.8727,7.8956,7.8651,7.8956,69528.0
2015-09-24 15:20:00,10.34,10.36,10.34,10.34,108404.0,7.8956,7.9109,7.8956,7.8956,108404.0
2015-09-24 15:30:00,10.34,10.34,10.29,10.3,216956.0,7.8956,7.8956,7.8575,7.8651,216956.0
2015-09-24 15:40:00,10.3,10.32,10.29,10.3,223816.0,7.8651,7.8804,7.8575,7.8651,223816.0
2015-09-24 15:50:00,10.3,10.32,10.28,10.3,356480.0,7.8651,7.8804,7.8498,7.8651,356480.0
2015-09-25 09:30:00,10.33,10.47,10.32,10.32,126896.0,7.888,7.9949,7.8804,7.8804,126896.0
2015-09-25 09:40:00,10.32,10.32,10.27,10.29,67516.0,7.8804,7.8804,7.8422,7.8575,67516.0
2015-09-25 09:50:00,10.29,10.32,10.28,10.28,75324.0,7.8575,7.8804,7.8498,7.8498,75324.0
2015-09-25 10:00:00,10.28,10.29,10.22,10.24,161520.0,7.8498,7.8575,7.804,7.8193,161520.0
2015-09-25 10:10:00,10.24,10.27,10.24,10.24,84716.0,7.8193,7.8422,7.8193,7.8193,84716.0
2015-09-25 10:20:00,10.24,10.26,10.23,10.24,88988.0,7.8193,7.8345,7.8116,7.8193,88988.0
2015-09-25 10:30:00,10.24,10.24,10.16,10.24,246644.0,7.8193,7.8193,7.7582,7.8193,246644.0
2015-09-25 10:40:00,10.24,10.24,10.21,10.22,86964.0,7.8193,7.8193,7.7964,7.804,86964.0
2015-09-25 10:50:00,10.22,10.25,10.21,10.25,106152.0,7.804,7.8269,7.7964,7.8269,106152.0
2015-09-25 11:00:00,10.25,10.25,10.23,10.24,89144.0,7.8269,7.8269,7.8116,7.8193,89144.0
2015-09-25 11:10:00,10.24,10.25,10.22,10.23,85632.0,7.8193,7.8269,7.804,7.8116,85632.0
2015-09-25 11:20:00,10.22,10.23,10.2,10.22,134924.0,7.804,7.8116,7.7887,7.804,134924.0
2015-09-25 11:30:00,10.22,10.24,10.2,10.2,74648.0,7.804,7.8193,7.7887,7.7887,74648.0
2015-09-25 11:40:00,10.19,10.24,10.19,10.24,42652.0,7.7811,7.8193,7.7811,7.8193,42652.0
2015-09-25 11:50:00,10.24,10.26,10.24,10.25,86608.0,7.8193,7.8345,7.8193,7.8269,86608.0
2015-09-25 12:00:00,10.24,10.26,10.24,10.24,119748.0,7.8193,7.8345,7.8193,7.8193,119748.0
2015-09-25 12:10:00,10.24,10.25,10.21,10.21,80280.0,7.8193,7.8269,7.7964,7.7964,80280.0
2015-09-25 12:20:00,10.21,10.22,10.19,10.2,75952.0,7.7964,7.804,7.7811,7.7887,75952.0
2015-09-25 12:30:00,10.2,10.24,10.2,10.24,63892.0,7.7887,7.8193,7.7887,7.8193,63892.0
2015-09-25 12:40:00,10.24,10.25,10.24,10.25,47728.0,7.8193,7.8269,7.8193,7.8269,47728.0
2015-09-25 12:50:00,10.24,10.27,10.24,10.25,167920.0,7.8193,7.8422,7.8193,7.8269,167920.0
2015-09-25 13:00:00,10.26,10.27,10.24,10.26,88932.0,7.8345,7.8422,7.8193,7.8345,88932.0
2015-09-25 13:10:00,10.26,10.27,10.25,10.26,46968.0,7.8345,7.8422,7.8269,7.8345,46968.0
2015-09-25 13:20:00,10.26,10.26,10.22,10.22,58736.0,7.8345,7.8345,7.804,7.804,58736.0
2015-09-25 13:30:00,10.22,10.24,10.22,10.23,52956.0,7.804,7.8193,7.804,7.8116,52956.0
2015-09-25 13:40:00,10.23,10.25,10.23,10.25,48700.0,7.8116,7.8269,7.8116,7.8269,48700.0
2015-09-25 13:50:00,10.25,10.26,10.23,10.24,63480.0,7.8269,7.8345,7.8116,7.8193,63480.0
2015-09-25 14:00:00,10.24,10.26,10.24,10.25,89564.0,7.8193,7.8345,7.8193,7.8269,89564.0
2015-09-25 14:10:00,10.26,10.26,10.2,10.2,580668.0,7.8345,7.8345,7.7887,7.7887,580668.0
2015-09-25 14:20:00,10.19,10.2,10.16,10.2,153652.0,7.7811,7.7887,7.7582,7.7887,153652.0
2015-09-25 14:30:00,10.2,10.22,10.18,10.2,41884.0,7.7887,7.804,7.7735,7.7887,41884.0
2015-09-25 14:40:00,10.2,10.2,10.17,10.18,90736.0,7.7887,7.7887,7.7658,7.7735,90736.0
2015-09-25 14:50:00,10.17,10.18,10.16,10.18,100452.0,7.7658,7.7735,7.7582,7.7735,100452.0
2015-09-25 15:00:00,10.18,10.18,10.12,10.12,155692.0,7.7735,7.7735,7.7276,7.7276,155692.0
2015-09-25 15:10:00,10.12,10.14,10.11,10.13,149668.0,7.7276,7.7429,7.72,7.7353,149668.0
2015-09-25 15:20:00,10.13,10.17,10.13,10.15,100420.0,7.7353,7.7658,7.7353,7.7506,100420.0
2015-09-25 15:30:00,10.15,10.2,10.14,10.19,261100.0,7.7506,7.7887,7.7429,7.7811,261100.0
2015-09-25 15:40:00,10.19,10.24,10.19,10.24,422352.0,7.7811,7.8193,7.7811,7.8193,422352.0
2015-09-25 15:50:00,10.24,10.26,10.22,10.25,811136.0,7.8193,7.8345,7.804,7.8269,811136.0
2015-09-28 09:30:00,10.21,10.27,10.09,10.11,203036.0,7.7964,7.8422,7.7047,7.72,203036.0
2015-09-28 09:40:00,10.13,10.18,10.09,10.15,182144.0,7.7353,7.7735,7.7047,7.7506,182144.0
2015-09-28 09:50:00,10.14,10.23,10.14,10.16,161564.0,7.7429,7.8116,7.7429,7.7582,161564.0
2015-09-28 10:00:00,10.16,10.19,10.12,10.12,138436.0,7.7582,7.7811,7.7276,7.7276,138436.0
2015-09-28 10:10:00,10.12,10.14,10.1,10.13,117448.0,7.7276,7.7429,7.7124,7.7353,117448.0
2015-09-28 10:20:00,10.13,10.18,10.12,10.14,142532.0,7.7353,7.7735,7.7276,7.7429,142532.0
2015-09-28 10:30:00,10.13,10.15,10.11,10.14,101996.0,7.7353,7.7506,7.72,7.7429,101996.0
2015-09-28 10:40:00,10.14,10.18,10.12,10.18,81400.0,7.7429,7.7735,7.7276,7.7735,81400.0
2015-09-28 10:50:00,10.18,10.2,10.16,10.2,80128.0,7.7735,7.7887,7.7582,7.7887,80128.0
2015-09-28 11:00:00,10.2,10.22,10.2,10.22,76836.0,7.7887,7.804,7.7887,7.804,76836.0
2015-09-28 11:10:00,10.22,10.23,10.19,10.21,74492.0,7.804,7.8116,7.7811,7.7964,74492.0
2015-09-28 11:20:00,10.21,10.21,10.18,10.19,113528.0,7.7964,7.7964,7.7735,7.7811,113528.0
2015-09-28 11:30:00,10.19,10.2,10.15,10.16,92536.0,7.7811,7.7887,7.7506,7.7582,92536.0
2015-09-28 11:40:00,10.16,10.17,10.13,10.15,62320.0,7.7582,7.7658,7.7353,7.7506,62320.0
2015-09-28 11:50:00,10.14,10.16,10.09,10.1,332708.0,7.7429,7.7582,7.7047,7.7124,332708.0
2015-09-28 12:00:00,10.1,10.11,10.08,10.09,195596.0,7.7124,7.72,7.6971,7.7047,195596.0
2015-09-28 12:10:00,10.09,10.11,10.06,10.08,143260.0,7.7047,7.72,7.6818,7.6971,143260.0
2015-09-28 12:20:00,10.08,10.1,10.05,10.09,113172.0,7.6971,7.7124,7.6742,7.7047,113172.0
2015-09-28 12:30:00,10.09,10.09,10.05,10.08,65076.0,7.7047,7.7047,7.6742,7.6971,65076.0
2015-09-28 12:40:00,10.08,10.09,10.06,10.06,58624.0,7.6971,7.7047,7.6818,7.6818,58624.0
2015-09-28 12:50:00,10.06,10.09,10.05,10.06,111636.0,7.6818,7.7047,7.6742,7.6818,111636.0
2015-09-28 13:00:00,10.06,10.09,10.03,10.07,136988.0,7.6818,7.7047,7.6589,7.6895,136988.0
2015-09-28 13:10:00,10.07,10.07,10.06,10.06,100196.0,7.6895,7.6895,7.6818,7.6818,100196.0
2015-09-28 13:20:00,10.06,10.07,10.04,10.05,67372.0,7.6818,7.6895,7.6666,7.6742,67372.0
2015-09-28 13:30:00,10.05,10.06,10.04,10.04,128184.0,7.6742,7.6818,7.6666,7.6666,128184.0
2015-09-28 13:40:00,10.05,10.05,10.01,10.02,125940.0,7.6742,7.6742,7.6436,7.6513,125940.0
2015-09-28 13:50:00,10.03,10.04,10.01,10.02,65804.0,7.6589,7.6666,7.6436,7.6513,65804.0
2015-09-28 14:00:00,10.02,10.02,9.99,10.02,182412.0,7.6513,7.6513,7.6284,7.6513,182412.0
2015-09-28 14:10:00,10.02,10.02,9.99,10.0,75448.0,7.6513,7.6513,7.6284,7.636,75448.0
2015-09-28 14:20:00,10.0,10.04,9.99,10.04,100800.0,7.636,7.6666,7.6284,7.6666,100800.0
2015-09-28 14:30:00,10.03,10.04,10.01,10.04,146388.0,7.6589,7.6666,7.6436,7.6666,146388.0
2015-09-28 14:40:00,10.04,10.05,10.03,10.04,120712.0,7.6666,7.6742,7.6589,7.6666,120712.0
2015-09-28 14:50:00,10.04,10.05,10.03,10.04,117340.0,7.6666,7.6742,7.6589,7.6666,117340.0
2015-09-28 15:00:00,10.04,10.05,10.03,10.04,165328.0,7.6666,7.6742,7.6589,7.6666,165328.0
2015-09-28 15:10:00,10.04,10.06,10.02,10.06,167084.0,7.6666,7.6818,7.6513,7.6818,167084.0
2015-09-28 15:20:00,10.06,10.08,10.05,10.07,177412.0,7.6818,7.6971,7.6742,7.6895,177412.0
2015-09-28 15:30:00,10.07,10.13,10.06,10.1,252764.0,7.6895,7.7353,7.6818,7.7124,252764.0
2015-09-28 15:40:00,10.1,10.12,10.07,10.09,239000.0,7.7124,7.7276,7.6895,7.7047,239000.0
2015-09-28 15:50:00,10.09,10.1,10.07,10.08,728856.0,7.7047,7.7124,7.6895,7.6971,728856.0
2015-09-29 09:30:00,10.05,10.13,9.92,9.96,277936.0,7.6742,7.7353,7.5749,7.6055,277936.0
2015-09-29 09:40:00,9.95,9.98,9.92,9.97,129108.0,7.5978,7.6207,7.5749,7.6131,129108.0
2015-09-29 09:50:00,9.97,10.06,9.94,10.06,237412.0,7.6131,7.6818,7.5902,7.6818,237412.0
2015-09-29 10:00:00,10.05,10.07,10.02,10.02,108672.0,7.6742,7.6895,7.6513,7.6513,108672.0
2015-09-29 10:10:00,10.03,10.07,10.02,10.06,247212.0,7.6589,7.6895,7.6513,7.6818,247212.0
2015-09-29 10:20:00,10.06,10.12,10.06,10.12,173764.0,7.6818,7.7276,7.6818,7.7276,173764.0
2015-09-29 10:30:00,10.12,10.16,10.09,10.12,185184.0,7.7276,7.7582,7.7047,7.7276,185184.0
2015-09-29 10:40:00,10.12,10.13,10.1,10.1,180304.0,7.7276,7.7353,7.7124,7.7124,180304.0
2015-09-29 10:50:00,10.1,10.15,10.06,10.15,317132.0,7.7124,7.7506,7.6818,7.7506,317132.0
2015-09-29 11:00:00,10.15,10.17,10.12,10.13,175412.0,7.7506,7.7658,7.7276,7.7353,175412.0
2015-09-29 11:10:00,10.13,10.14,10.11,10.13,104576.0,7.7353,7.7429,7.72,7.7353,104576.0
2015-09-29 11:20:00,10.13,10.18,10.12,10.17,126184.0,7.7353,7.7735,7.7276,7.7658,126184.0
2015-09-29 11:30:00,10.17,10.17,10.1,10.14,121748.0,7.7658,7.7658,7.7124,7.7429,121748.0
2015-09-29 11:40:00,10.14,10.15,10.13,10.15,94080.0,7.7429,7.7506,7.7353,7.7506,94080.0
2015-09-29 11:50:00,10.15,10.23,10.15,10.16,189856.0,7.7506,7.8116,7.7506,7.7582,189856.0
2015-09-29 12:00:00,10.15,10.16,10.13,10.15,110788.0,7.7506,7.7582,7.7353,7.7506,110788.0
2015-09-29 12:10:00,10.15,10.17,10.12,10.15,105152.0,7.7506,7.7658,7.7276,7.7506,105152.0
2015-09-29 12:20:00,10.15,10.16,10.12,10.15,163592.0,7.7506,7.7582,7.7276,7.7506,163592.0
2015-09-29 12:30:00,10.14,10.16,10.12,10.12,84392.0,7.7429,7.7582,7.7276,7.7276,84392.0
2015-09-29 12:40:00,10.12,10.16,10.11,10.13,123968.0,7.7276,7.7582,7.72,7.7353,123968.0
2015-09-29 12:50:00,10.13,10.15,10.12,10.13,126452.0,7.7353,7.7506,7.7276,7.7353,126452.0
2015-09-29 13:00:00,10.13,10.16,10.12,10.15,157228.0,7.7353,7.7582,7.7276,7.7506,157228.0
2015-09-29 13:10:00,10.15,10.15,10.14,10.15,67464.0,7.7506,7.7506,7.7429,7.7506,67464.0
2015-09-29 13:20:00,10.16,10.17,10.14,10.15,103272.0,7.7582,7.7658,7.7429,7.7506,103272.0
2015-09-29 13:30:00,10.15,10.16,10.14,10.14,95572.0,7.7506,7.7582,7.7429,7.7429,95572.0
2015-09-29 13:40:00,10.14,10.17,10.14,10.15,82392.0,7.7429,7.7658,7.7429,7.7506,82392.0
2015-09-29 13:50:00,10.14,10.16,10.12,10.15,94484.0,7.7429,7.7582,7.7276,7.7506,94484.0
2015-09-29 14:00:00,10.15,10.16,10.12,10.16,127240.0,7.7506,7.7582,7.7276,7.7582,127240.0
2015-09-29 14:10:00,10.16,10.17,10.14,10.16,94184.0,7.7582,7.7658,7.7429,7.7582,94184.0
2015-09-29 14:20:00,10.16,10.17,10.15,10.15,171668.0,7.7582,7.7658,7.7506,7.7506,171668.0
2015-09-29 14:30:00,10.15,10.15,10.12,10.14,196532.0,7.7506,7.7506,7.7276,7.7429,196532.0
2015-09-29 14:40:00,10.14,10.14,10.09,10.1,299740.0,7.7429,7.7429,7.7047,7.7124,299740.0
2015-09-29 14:50:00,10.1,10.12,10.05,10.05,281304.0,7.7124,7.7276,7.6742,7.6742,281304.0
2015-09-29 15:00:00,10.05,10.08,10.03,10.06,277612.0,7.6742,7.6971,7.6589,7.6818,277612.0
2015-09-29 15:10:00,10.06,10.07,10.04,10.05,248800.0,7.6818,7.6895,7.6666,7.6742,248800.0
2015-09-29 15:20:00,10.04,10.05,10.01,10.02,301160.0,7.6666,7.6742,7.6436,7.6513,301160.0
2015-09-29 15:30:00,10.02,10.09,10.02,10.07,296144.0,7.6513,7.7047,7.6513,7.6895,296144.0
2015-09-29 15:40:00,10.07,10.09,10.05,10.09,301288.0,7.6895,7.7047,7.6742,7.7047,301288.0
2015-09-29 15:50:00,10.09,10.12,10.07,10.11,689420.0,7.7047,7.7276,7.6895,7.72,689420.0
2015-09-30 09:30:00,10.25,10.28,10.22,10.23,150944.0,7.8269,7.8498,7.804,7.8116,150944.0
2015-09-30 09:40:00,10.23,10.24,10.21,10.23,49436.0,7.8116,7.8193,7.7964,7.8116,49436.0
2015-09-30 09:50:00,10.22,10.24,10.17,10.2,155648.0,7.804,7.8193,7.7658,7.7887,155648.0
2015-09-30 10:00:00,10.21,10.24,10.2,10.24,54384.0,7.7964,7.8193,7.7887,7.8193,54384.0
2015-09-30 10:10:00,10.24,10.24,10.2,10.23,74116.0,7.8193,7.8193,7.7887,7.8116,74116.0
2015-09-30 10:20:00,10.23,10.24,10.2,10.21,72272.0,7.8116,7.8193,7.7887,7.7964,72272.0
2015-09-30 10:30:00,10.21,10.22,10.18,10.2,68520.0,7.7964,7.804,7.7735,7.7887,68520.0
2015-09-30 10:40:00,10.2,10.26,10.2,10.25,184332.0,7.7887,7.8345,7.7887,7.8269,184332.0
2015-09-30 10:50:00,10.26,10.26,10.23,10.24,78408.0,7.8345,7.8345,7.8116,7.8193,78408.0
2015-09-30 11:00:00,10.24,10.26,10.22,10.25,68220.0,7.8193,7.8345,7.804,7.8269,68220.0
2015-09-30 11:10:00,10.25,10.29,10.25,10.29,81104.0,7.8269,7.8575,7.8269,7.8575,81104.0
2015-09-30 11:20:00,10.29,10.32,10.29,10.31,142272.0,7.8575,7.8804,7.8575,7.8727,142272.0
2015-09-30 11:30:00,10.31,10.33,10.31,10.32,89356.0,7.8727,7.888,7.8727,7.8804,89356.0
2015-09-30 11:40:00,10.32,10.32,10.28,10.3,67732.0,7.8804,7.8804,7.8498,7.8651,67732.0
2015-09-30 11:50:00,10.3,10.31,10.28,10.28,61324.0,7.8651,7.8727,7.8498,7.8498,61324.0
2015-09-30 12:00:00,10.27,10.27,10.21,10.22,150468.0,7.8422,7.8422,7.7964,7.804,150468.0
2015-09-30 12:10:00,10.22,10.24,10.2,10.21,95280.0,7.804,7.8193,7.7887,7.7964,95280.0
2015-09-30 12:20:00,10.21,10.22,10.21,10.22,68092.0,7.7964,7.804,7.7964,7.804,68092.0
2015-09-30 12:30:00,10.22,10.23,10.19,10.19,79552.0,7.804,7.8116,7.7811,7.7811,79552.0
2015-09-30 12:40:00,10.19,10.2,10.15,10.16,63712.0,7.7811,7.7887,7.7506,7.7582,63712.0
2015-09-30 12:50:00,10.16,10.19,10.16,10.18,54156.0,7.7582,7.7811,7.7582,7.7735,54156.0
2015-09-30 13:00:00,10.18,10.19,10.17,10.18,74492.0,7.7735,7.7811,7.7658,7.7735,74492.0
2015-09-30 13:10:00,10.18,10.21,10.18,10.21,57216.0,7.7735,7.7964,7.7735,7.7964,57216.0
2015-09-30 13:20:00,10.21,10.21,10.18,10.2,63128.0,7.7964,7.7964,7.7735,7.7887,63128.0
2015-09-30 13:30:00,10.2,10.2,10.16,10.18,102912.0,7.7887,7.7887,7.7582,7.7735,102912.0
2015-09-30 13:40:00,10.18,10.22,10.18,10.21,45072.0,7.7735,7.804,7.7735,7.7964,45072.0
2015-09-30 13:50:00,10.21,10.23,10.21,10.22,45448.0,7.7964,7.8116,7.7964,7.804,45448.0
2015-09-30 14:00:00,10.22,10.24,10.21,10.23,52516.0,7.804,7.8193,7.7964,7.8116,52516.0
2015-09-30 14:10:00,10.23,10.25,10.22,10.25,44260.0,7.8116,7.8269,7.804,7.8269,44260.0
2015-09-30 14:20:00,10.25,10.26,10.24,10.26,71712.0,7.8269,7.8345,7.8193,7.8345,71712.0
2015-09-30 14:30:00,10.27,10.27,10.22,10.23,52760.0,7.8422,7.8422,7.804,7.8116,52760.0
2015-09-30 14:40:00,10.23,10.27,10.22,10.27,63484.0,7.8116,7.8422,7.804,7.8422,63484.0
2015-09-30 14:50:00,10.27,10.3,10.27,10.29,109488.0,7.8422,7.8651,7.8422,7.8575,109488.0
2015-09-30 15:00:00,10.29,10.29,10.24,10.26,161300.0,7.8575,7.8575,7.8193,7.8345,161300.0
2015-09-30 15:10:00,10.26,10.26,10.24,10.26,112568.0,7.8345,7.8345,7.8193,7.8345,112568.0
2015-09-30 15:20:00,10.26,10.27,10.24,10.25,145328.0,7.8345,7.8422,7.8193,7.8269,145328.0
2015-09-30 15:30:00,10.26,10.28,10.24,10.26,200776.0,7.8345,7.8498,7.8193,7.8345,200776.0
2015-09-30 15:40:00,10.25,10.29,10.24,10.27,342888.0,7.8269,7.8575,7.8193,7.8422,342888.0
2015-09-30 15:50:00,10.27,10.31,10.26,10.3,1201268.0,7.8422,7.8727,7.8345,7.8651,1201268.0
2015-10-01 09:30:00,10.33,10.41,10.13,10.13,272124.0,7.888,7.9491,7.7353,7.7353,272124.0
2015-10-01 09:40:00,10.13,10.13,9.95,10.03,343492.0,7.7353,7.7353,7.5978,7.6589,343492.0
2015-10-01 09:50:00,10.03,10.1,9.99,9.99,210024.0,7.6589,7.7124,7.6284,7.6284,210024.0
2015-10-01 10:00:00,9.99,10.09,9.99,10.08,131120.0,7.6284,7.7047,7.6284,7.6971,131120.0
2015-10-01 10:10:00,10.08,10.12,10.08,10.09,131184.0,7.6971,7.7276,7.6971,7.7047,131184.0
2015-10-01 10:20:00,10.09,10.1,10.04,10.05,175604.0,7.7047,7.7124,7.6666,7.6742,175604.0
2015-10-01 10:30:00,10.06,10.06,10.02,10.05,187076.0,7.6818,7.6818,7.6513,7.6742,187076.0
2015-10-01 10:40:00,10.05,10.08,10.03,10.04,112512.0,7.6742,7.6971,7.6589,7.6666,112512.0
2015-10-01 10:50:00,10.03,10.06,10.01,10.04,142768.0,7.6589,7.6818,7.6436,7.6666,142768.0
2015-10-01 11:00:00,10.04,10.05,10.01,10.01,117716.0,7.6666,7.6742,7.6436,7.6436,117716.0
2015-10-01 11:10:00,10.01,10.02,9.97,9.99,168492.0,7.6436,7.6513,7.6131,7.6284,168492.0
2015-10-01 11:20:00,10.0,10.02,9.97,10.01,201324.0,7.636,7.6513,7.6131,7.6436,201324.0
2015-10-01 11:30:00,10.01,10.05,10.0,10.02,249820.0,7.6436,7.6742,7.636,7.6513,249820.0
2015-10-01 11:40:00,10.02,10.08,10.01,10.06,208744.0,7.6513,7.6971,7.6436,7.6818,208744.0
2015-10-01 11:50:00,10.06,10.06,10.01,10.02,118204.0,7.6818,7.6818,7.6436,7.6513,118204.0
2015-10-01 12:00:00,10.02,10.03,10.02,10.03,120144.0,7.6513,7.6589,7.6513,7.6589,120144.0
2015-10-01 12:10:00,10.03,10.06,10.03,10.05,101316.0,7.6589,7.6818,7.6589,7.6742,101316.0
2015-10-01 12:20:00,10.05,10.1,10.05,10.1,68852.0,7.6742,7.7124,7.6742,7.7124,68852.0
2015-10-01 12:30:00,10.1,10.11,10.09,10.1,66760.0,7.7124,7.72,7.7047,7.7124,66760.0
2015-10-01 12:40:00,10.1,10.1,10.05,10.06,95492.0,7.7124,7.7124,7.6742,7.6818,95492.0
2015-10-01 12:50:00,10.06,10.07,10.05,10.06,75664.0,7.6818,7.6895,7.6742,7.6818,75664.0
2015-10-01 13:00:00,10.06,10.07,10.06,10.07,91792.0,7.6818,7.6895,7.6818,7.6895,91792.0
2015-10-01 13:10:00,10.07,10.07,10.05,10.06,91436.0,7.6895,7.6895,7.6742,7.6818,91436.0
2015-10-01 13:20:00,10.07,10.07,10.05,10.05,73956.0,7.6895,7.6895,7.6742,7.6742,73956.0
2015-10-01 13:30:00,10.05,10.09,10.05,10.08,65848.0,7.6742,7.7047,7.6742,7.6971,65848.0
2015-10-01 13:40:00,10.08,10.09,10.06,10.09,62372.0,7.6971,7.7047,7.6818,7.7047,62372.0
2015-10-01 13:50:00,10.1,10.13,10.08,10.13,92684.0,7.7124,7.7353,7.6971,7.7353,92684.0
2015-10-01 14:00:00,10.13,10.14,10.11,10.13,80628.0,7.7353,7.7429,7.72,7.7353,80628.0
2015-10-01 14:10:00,10.13,10.15,10.13,10.14,92284.0,7.7353,7.7506,7.7353,7.7429,92284.0
2015-10-01 14:20:00,10.15,10.15,10.11,10.13,104320.0,7.7506,7.7506,7.72,7.7353,104320.0
2015-10-01 14:30:00,10.13,10.15,10.12,10.14,112508.0,7.7353,7.7506,7.7276,7.7429,112508.0
2015-10-01 14:40:00,10.14,10.18,10.11,10.12,148184.0,7.7429,7.7735,7.72,7.7276,148184.0
2015-10-01 14:50:00,10.12,10.15,10.12,10.13,100128.0,7.7276,7.7506,7.7276,7.7353,100128.0
2015-10-01 15:00:00,10.14,10.19,10.13,10.13,182504.0,7.7429,7.7811,7.7353,7.7353,182504.0
2015-10-01 15:10:00,10.13,10.15,10.13,10.13,155420.0,7.7353,7.7506,7.7353,7.7353,155420.0
2015-10-01 15:20:00,10.13,10.13,10.1,10.11,119944.0,7.7353,7.7353,7.7124,7.72,119944.0
2015-10-01 15:30:00,10.11,10.13,10.1,10.11,171020.0,7.72,7.7353,7.7124,7.72,171020.0
2015-10-01 15:40:00,10.11,10.13,10.1,10.12,360468.0,7.72,7.7353,7.7124,7.7276,360468.0
2015-10-01 15:50:00,10.12,10.14,10.12,10.13,799892.0,7.7276,7.7429,7.7276,7.7353,799892.0
2015-10-02 09:30:00,10.07,10.09,10.0,10.09,144872.0,7.6895,7.7047,7.636,7.7047,144872.0
2015-10-02 09:40:00,10.09,10.14,10.07,10.09,188040.0,7.7047,7.7429,7.6895,7.7047,188040.0
2015-10-02 09:50:00,10.09,10.09,10.02,10.03,191240.0,7.7047,7.7047,7.6513,7.6589,191240.0
2015-10-02 10:00:00,10.04,10.09,10.03,10.09,109128.0,7.6666,7.7047,7.6589,7.7047,109128.0
2015-10-02 10:10:00,10.09,10.18,10.09,10.13,114400.0,7.7047,7.7735,7.7047,7.7353,114400.0
2015-10-02 10:20:00,10.13,10.14,10.1,10.11,113836.0,7.7353,7.7429,7.7124,7.72,113836.0
2015-10-02 10:30:00,10.11,10.14,10.1,10.14,85160.0,7.72,7.7429,7.7124,7.7429,85160.0
2015-10-02 10:40:00,10.13,10.19,10.13,10.19,117556.0,7.7353,7.7811,7.7353,7.7811,117556.0
2015-10-02 10:50:00,10.19,10.22,10.18,10.22,133808.0,7.7811,7.804,7.7735,7.804,133808.0
2015-10-02 11:00:00,10.21,10.22,10.17,10.19,165092.0,7.7964,7.804,7.7658,7.7811,165092.0
2015-10-02 11:10:00,10.19,10.19,10.16,10.17,90000.0,7.7811,7.7811,7.7582,7.7658,90000.0
2015-10-02 11:20:00,10.17,10.19,10.16,10.19,87176.0,7.7658,7.7811,7.7582,7.7811,87176.0
2015-10-02 11:30:00,10.19,10.22,10.19,10.21,100768.0,7.7811,7.804,7.7811,7.7964,100768.0
2015-10-02 11:40:00,10.21,10.22,10.2,10.21,89288.0,7.7964,7.804,7.7887,7.7964,89288.0
2015-10-02 11:50:00,10.21,10.22,10.2,10.22,76112.0,7.7964,7.804,7.7887,7.804,76112.0
2015-10-02 12:00:00,10.22,10.22,10.2,10.21,60420.0,7.804,7.804,7.7887,7.7964,60420.0
2015-10-02 12:10:00,10.2,10.23,10.2,10.22,86952.0,7.7887,7.8116,7.7887,7.804,86952.0
2015-10-02 12:20:00,10.22,10.24,10.21,10.23,70008.0,7.804,7.8193,7.7964,7.8116,70008.0
2015-10-02 12:30:00,10.23,10.27,10.23,10.23,83356.0,7.8116,7.8422,7.8116,7.8116,83356.0
2015-10-02 12:40:00,10.23,10.25,10.23,10.25,55820.0,7.8116,7.8269,7.8116,7.8269,55820.0
2015-10-02 12:50:00,10.25,10.28,10.25,10.27,73064.0,7.8269,7.8498,7.8269,7.8422,73064.0
2015-10-02 13:00:00,10.27,10.3,10.27,10.29,105148.0,7.8422,7.8651,7.8422,7.8575,105148.0
2015-10-02 13:10:00,10.3,10.32,10.29,10.3,98776.0,7.8651,7.8804,7.8575,7.8651,98776.0
2015-10-02 13:20:00,10.29,10.3,10.29,10.3,80148.0,7.8575,7.8651,7.8575,7.8651,80148.0
2015-10-02 13:30:00,10.3,10.31,10.24,10.25,85212.0,7.8651,7.8727,7.8193,7.8269,85212.0
2015-10-02 13:40:00,10.25,10.28,10.24,10.27,65068.0,7.8269,7.8498,7.8193,7.8422,65068.0
2015-10-02 13:50:00,10.27,10.28,10.25,10.26,88088.0,7.8422,7.8498,7.8269,7.8345,88088.0
2015-10-02 14:00:00,10.26,10.28,10.26,10.28,110124.0,7.8345,7.8498,7.8345,7.8498,110124.0
2015-10-02 14:10:00,10.28,10.28,10.24,10.25,90316.0,7.8498,7.8498,7.8193,7.8269,90316.0
2015-10-02 14:20:00,10.25,10.3,10.24,10.29,85080.0,7.8269,7.8651,7.8193,7.8575,85080.0
2015-10-02 14:30:00,10.29,10.29,10.26,10.27,92400.0,7.8575,7.8575,7.8345,7.8422,92400.0
2015-10-02 14:40:00,10.27,10.27,10.24,10.26,103344.0,7.8422,7.8422,7.8193,7.8345,103344.0
2015-10-02 14:50:00,10.26,10.27,10.24,10.25,106312.0,7.8345,7.8422,7.8193,7.8269,106312.0
2015-10-02 15:00:00,10.24,10.29,10.24,10.29,77420.0,7.8193,7.8575,7.8193,7.8575,77420.0
2015-10-02 15:10:00,10.29,10.32,10.28,10.32,145784.0,7.8575,7.8804,7.8498,7.8804,145784.0
2015-10-02 15:20:00,10.31,10.37,10.31,10.35,172064.0,7.8727,7.9185,7.8727,7.9033,172064.0
2015-10-02 15:30:00,10.36,10.36,10.34,10.35,192608.0,7.9109,7.9109,7.8956,7.9033,192608.0
2015-10-02 15:40:00,10.35,10.36,10.33,10.35,278628.0,7.9033,7.9109,7.888,7.9033,278628.0
2015-10-02 15:50:00,10.35,10.39,10.34,10.38,749076.0,7.9033,7.9338,7.8956,7.9262,749076.0
2015-10-05 09:30:00,10.4,10.5,10.38,10.49,273400.0,7.9415,8.0178,7.9262,8.0102,273400.0
2015-10-05 09:40:00,10.49,10.57,10.49,10.57,133644.0,8.0102,8.0713,8.0102,8.0713,133644.0
2015-10-05 09:50:00,10.58,10.63,10.56,10.62,145052.0,8.0789,8.1171,8.0636,8.1094,145052.0
2015-10-05 10:00:00,10.62,10.65,10.61,10.61,145496.0,8.1094,8.1324,8.1018,8.1018,145496.0
2015-10-05 10:10:00,10.61,10.64,10.61,10.63,155016.0,8.1018,8.1247,8.1018,8.1171,155016.0
2015-10-05 10:20:00,10.63,10.65,10.61,10.62,88504.0,8.1171,8.1324,8.1018,8.1094,88504.0
2015-10-05 10:30:00,10.62,10.63,10.61,10.61,142036.0,8.1094,8.1171,8.1018,8.1018,142036.0
2015-10-05 10:40:00,10.61,10.61,10.55,10.56,218748.0,8.1018,8.1018,8.056,8.0636,218748.0
2015-10-05 10:50:00,10.56,10.63,10.56,10.63,85152.0,8.0636,8.1171,8.0636,8.1171,85152.0
2015-10-05 11:00:00,10.64,10.66,10.63,10.64,118248.0,8.1247,8.14,8.1171,8.1247,118248.0
2015-10-05 11:10:00,10.63,10.64,10.6,10.6,137116.0,8.1171,8.1247,8.0942,8.0942,137116.0
2015-10-05 11:20:00,10.6,10.64,10.59,10.6,105624.0,8.0942,8.1247,8.0865,8.0942,105624.0
2015-10-05 11:30:00,10.61,10.61,10.58,10.58,208148.0,8.1018,8.1018,8.0789,8.0789,208148.0
2015-10-05 11:40:00,10.58,10.59,10.55,10.55,125052.0,8.0789,8.0865,8.056,8.056,125052.0
2015-10-05 11:50:00,10.56,10.56,10.53,10.55,106112.0,8.0636,8.0636,8.0407,8.056,106112.0
2015-10-05 12:00:00,10.55,10.55,10.49,10.51,217376.0,8.056,8.056,8.0102,8.0254,217376.0
2015-10-05 12:10:00,10.5,10.51,10.49,10.5,109096.0,8.0178,8.0254,8.0102,8.0178,109096.0
2015-10-05 12:20:00,10.5,10.5,10.49,10.49,79744.0,8.0178,8.0178,8.0102,8.0102,79744.0
2015-10-05 12:30:00,10.49,10.51,10.49,10.51,211992.0,8.0102,8.0254,8.0102,8.0254,211992.0
2015-10-05 12:40:00,10.51,10.55,10.51,10.54,147388.0,8.0254,8.056,8.0254,8.0484,147388.0
2015-10-05 12:50:00,10.54,10.54,10.53,10.54,69392.0,8.0484,8.0484,8.0407,8.0484,69392.0
2015-10-05 13:00:00,10.55,10.57,10.54,10.56,61480.0,8.056,8.0713,8.0484,8.0636,61480.0
2015-10-05 13:10:00,10.56,10.56,10.52,10.55,138852.0,8.0636,8.0636,8.0331,8.056,138852.0
2015-10-05 13:20:00,10.55,10.55,10.51,10.51,94564.0,8.056,8.056,8.0254,8.0254,94564.0
2015-10-05 13:30:00,10.51,10.53,10.5,10.51,49384.0,8.0254,8.0407,8.0178,8.0254,49384.0
2015-10-05 13:40:00,10.52,10.52,10.5,10.52,79372.0,8.0331,8.0331,8.0178,8.0331,79372.0
2015-10-05 13:50:00,10.52,10.52,10.49,10.51,93448.0,8.0331,8.0331,8.0102,8.0254,93448.0
2015-10-05 14:00:00,10.51,10.51,10.48,10.51,152272.0,8.0254,8.0254,8.0025,8.0254,152272.0
2015-10-05 14:10:00,10.51,10.53,10.51,10.52,79680.0,8.0254,8.0407,8.0254,8.0331,79680.0
2015-10-05 14:20:00,10.53,10.56,10.52,10.55,95896.0,8.0407,8.0636,8.0331,8.056,95896.0
2015-10-05 14:30:00,10.55,10.56,10.54,10.54,131604.0,8.056,8.0636,8.0484,8.0484,131604.0
2015-10-05 14:40:00,10.54,10.59,10.54,10.58,80024.0,8.0484,8.0865,8.0484,8.0789,80024.0
2015-10-05 14:50:00,10.58,10.59,10.56,10.58,83824.0,8.0789,8.0865,8.0636,8.0789,83824.0
2015-10-05 15:00:00,10.58,10.59,10.56,10.57,110028.0,8.0789,8.0865,8.0636,8.0713,110028.0
2015-10-05 15:10:00,10.57,10.57,10.54,10.56,120636.0,8.0713,8.0713,8.0484,8.0636,120636.0
2015-10-05 15:20:00,10.56,10.6,10.56,10.59,139952.0,8.0636,8.0942,8.0636,8.0865,139952.0
2015-10-05 15:30:00,10.59,10.62,10.59,10.59,280240.0,8.0865,8.1094,8.0865,8.0865,280240.0
2015-10-05 15:40:00,10.59,10.63,10.59,10.61,257428.0,8.0865,8.1171,8.0865,8.1018,257428.0
2015-10-05 15:50:00,10.61,10.64,10.6,10.63,638960.0,8.1018,8.1247,8.0942,8.1171,638960.0
2015-10-06 09:30:00,10.61,10.67,10.6,10.65,142256.0,8.1018,8.1476,8.0942,8.1324,142256.0
2015-10-06 09:40:00,10.66,10.68,10.63,10.65,84432.0,8.14,8.1553,8.1171,8.1324,84432.0
2015-10-06 09:50:00,10.65,10.67,10.63,10.65,88836.0,8.1324,8.1476,8.1171,8.1324,88836.0
2015-10-06 10:00:00,10.65,10.7,10.64,10.69,84004.0,8.1324,8.1705,8.1247,8.1629,84004.0
2015-10-06 10:10:00,10.69,10.69,10.65,10.69,100932.0,8.1629,8.1629,8.1324,8.1629,100932.0
2015-10-06 10:20:00,10.69,10.74,10.66,10.67,149104.0,8.1629,8.2011,8.14,8.1476,149104.0
2015-10-06 10:30:00,10.67,10.7,10.67,10.68,70336.0,8.1476,8.1705,8.1476,8.1553,70336.0
2015-10-06 10:40:00,10.68,10.7,10.67,10.68,90808.0,8.1553,8.1705,8.1476,8.1553,90808.0
2015-10-06 10:50:00,10.68,10.7,10.66,10.68,129644.0,8.1553,8.1705,8.14,8.1553,129644.0
2015-10-06 11:00:00,10.68,10.7,10.66,10.69,187668.0,8.1553,8.1705,8.14,8.1629,187668.0
2015-10-06 11:10:00,10.69,10.75,10.69,10.74,204912.0,8.1629,8.2087,8.1629,8.2011,204912.0
2015-10-06 11:20:00,10.74,10.76,10.74,10.75,58568.0,8.2011,8.2163,8.2011,8.2087,58568.0
2015-10-06 11:30:00,10.75,10.78,10.74,10.78,131696.0,8.2087,8.2316,8.2011,8.2316,131696.0
2015-10-06 11:40:00,10.77,10.79,10.73,10.73,305384.0,8.224,8.2393,8.1934,8.1934,305384.0
2015-10-06 11:50:00,10.74,10.76,10.73,10.75,101988.0,8.2011,8.2163,8.1934,8.2087,101988.0
2015-10-06 12:00:00,10.74,10.76,10.73,10.75,116460.0,8.2011,8.2163,8.1934,8.2087,116460.0
2015-10-06 12:10:00,10.75,10.76,10.72,10.72,103500.0,8.2087,8.2163,8.1858,8.1858,103500.0
2015-10-06 12:20:00,10.71,10.73,10.68,10.68,68048.0,8.1782,8.1934,8.1553,8.1553,68048.0
2015-10-06 12:30:00,10.68,10.68,10.65,10.65,78140.0,8.1553,8.1553,8.1324,8.1324,78140.0
2015-10-06 12:40:00,10.65,10.68,10.65,10.67,37056.0,8.1324,8.1553,8.1324,8.1476,37056.0
2015-10-06 12:50:00,10.67,10.69,10.67,10.68,30884.0,8.1476,8.1629,8.1476,8.1553,30884.0
2015-10-06 13:00:00,10.68,10.7,10.67,10.7,34812.0,8.1553,8.1705,8.1476,8.1705,34812.0
2015-10-06 13:10:00,10.7,10.76,10.7,10.75,156336.0,8.1705,8.2163,8.1705,8.2087,156336.0
2015-10-06 13:20:00,10.75,10.77,10.74,10.76,45624.0,8.2087,8.224,8.2011,8.2163,45624.0
2015-10-06 13:30:00,10.76,10.77,10.73,10.74,51152.0,8.2163,8.224,8.1934,8.2011,51152.0
2015-10-06 13:40:00,10.74,10.74,10.71,10.73,46812.0,8.2011,8.2011,8.1782,8.1934,46812.0
2015-10-06 13:50:00,10.73,10.73,10.71,10.72,33688.0,8.1934,8.1934,8.1782,8.1858,33688.0
2015-10-06 14:00:00,10.73,10.73,10.7,10.7,69192.0,8.1934,8.1934,8.1705,8.1705,69192.0
2015-10-06 14:10:00,10.7,10.75,10.7,10.75,61524.0,8.1705,8.2087,8.1705,8.2087,61524.0
2015-10-06 14:20:00,10.75,10.81,10.74,10.8,117804.0,8.2087,8.2545,8.2011,8.2469,117804.0
2015-10-06 14:30:00,10.8,10.84,10.8,10.83,108420.0,8.2469,8.2774,8.2469,8.2698,108420.0
2015-10-06 14:40:00,10.83,10.83,10.77,10.77,75800.0,8.2698,8.2698,8.224,8.224,75800.0
2015-10-06 14:50:00,10.78,10.78,10.75,10.76,99920.0,8.2316,8.2316,8.2087,8.2163,99920.0
2015-10-06 15:00:00,10.77,10.81,10.75,10.81,126796.0,8.224,8.2545,8.2087,8.2545,126796.0
2015-10-06 15:10:00,10.8,10.81,10.79,10.81,128340.0,8.2469,8.2545,8.2393,8.2545,128340.0
2015-10-06 15:20:00,10.81,10.86,10.8,10.85,187468.0,8.2545,8.2927,8.2469,8.2851,187468.0
2015-10-06 15:30:00,10.85,10.87,10.82,10.83,280420.0,8.2851,8.3003,8.2622,8.2698,280420.0
2015-10-06 15:40:00,10.83,10.85,10.8,10.84,320232.0,8.2698,8.2851,8.2469,8.2774,320232.0
2015-10-06 15:50:00,10.84,10.86,10.83,10.84,1113748.0,8.2774,8.2927,8.2698,8.2774,1113748.0
2015-10-07 09:30:00,10.86,10.91,10.82,10.82,230804.0,8.2927,8.3309,8.2622,8.2622,230804.0
2015-10-07 09:40:00,10.83,10.84,10.78,10.82,142740.0,8.2698,8.2774,8.2316,8.2622,142740.0
2015-10-07 09:50:00,10.83,10.84,10.79,10.82,104200.0,8.2698,8.2774,8.2393,8.2622,104200.0
2015-10-07 10:00:00,10.83,10.85,10.8,10.8,145592.0,8.2698,8.2851,8.2469,8.2469,145592.0
2015-10-07 10:10:00,10.81,10.82,10.78,10.78,88616.0,8.2545,8.2622,8.2316,8.2316,88616.0
2015-10-07 10:20:00,10.78,10.8,10.77,10.78,56736.0,8.2316,8.2469,8.224,8.2316,56736.0
2015-10-07 10:30:00,10.78,10.78,10.74,10.74,91488.0,8.2316,8.2316,8.2011,8.2011,91488.0
2015-10-07 10:40:00,10.73,10.74,10.69,10.74,85056.0,8.1934,8.2011,8.1629,8.2011,85056.0
2015-10-07 10:50:00,10.74,10.76,10.71,10.74,54728.0,8.2011,8.2163,8.1782,8.2011,54728.0
2015-10-07 11:00:00,10.74,10.74,10.67,10.67,106532.0,8.2011,8.2011,8.1476,8.1476,106532.0
2015-10-07 11:10:00,10.68,10.68,10.65,10.68,61872.0,8.1553,8.1553,8.1324,8.1553,61872.0
2015-10-07 11:20:00,10.69,10.71,10.68,10.7,70320.0,8.1629,8.1782,8.1553,8.1705,70320.0
2015-10-07 11:30:00,10.69,10.77,10.68,10.76,35828.0,8.1629,8.224,8.1553,8.2163,35828.0
2015-10-07 11:40:00,10.76,10.77,10.74,10.76,65848.0,8.2163,8.224,8.2011,8.2163,65848.0
2015-10-07 11:50:00,10.76,10.81,10.76,10.81,50008.0,8.2163,8.2545,8.2163,8.2545,50008.0
2015-10-07 12:00:00,10.81,10.81,10.78,10.79,75336.0,8.2545,8.2545,8.2316,8.2393,75336.0
2015-10-07 12:10:00,10.79,10.82,10.79,10.81,42748.0,8.2393,8.2622,8.2393,8.2545,42748.0
2015-10-07 12:20:00,10.82,10.83,10.75,10.76,50328.0,8.2622,8.2698,8.2087,8.2163,50328.0
2015-10-07 12:30:00,10.77,10.78,10.76,10.78,69368.0,8.224,8.2316,8.2163,8.2316,69368.0
2015-10-07 12:40:00,10.78,10.83,10.77,10.81,39600.0,8.2316,8.2698,8.224,8.2545,39600.0
2015-10-07 12:50:00,10.82,10.83,10.77,10.77,76944.0,8.2622,8.2698,8.224,8.224,76944.0
2015-10-07 13:00:00,10.79,10.82,10.79,10.82,36516.0,8.2393,8.2622,8.2393,8.2622,36516.0
2015-10-07 13:10:00,10.82,10.85,10.82,10.84,79652.0,8.2622,8.2851,8.2622,8.2774,79652.0
2015-10-07 13:20:00,10.84,10.87,10.83,10.86,92608.0,8.2774,8.3003,8.2698,8.2927,92608.0
2015-10-07 13:30:00,10.85,10.9,10.85,10.88,92280.0,8.2851,8.3233,8.2851,8.308,92280.0
2015-10-07 13:40:00,10.88,10.91,10.88,10.9,83508.0,8.308,8.3309,8.308,8.3233,83508.0
2015-10-07 13:50:00,10.9,10.92,10.89,10.91,85156.0,8.3233,8.3385,8.3156,8.3309,85156.0
2015-10-07 14:00:00,10.91,10.95,10.9,10.93,82008.0,8.3309,8.3614,8.3233,8.3462,82008.0
2015-10-07 14:10:00,10.93,10.93,10.87,10.87,81344.0,8.3462,8.3462,8.3003,8.3003,81344.0
2015-10-07 14:20:00,10.86,10.87,10.82,10.85,50888.0,8.2927,8.3003,8.2622,8.2851,50888.0
2015-10-07 14:30:00,10.86,10.89,10.84,10.84,88664.0,8.2927,8.3156,8.2774,8.2774,88664.0
2015-10-07 14:40:00,10.84,10.85,10.81,10.83,69816.0,8.2774,8.2851,8.2545,8.2698,69816.0
2015-10-07 14:50:00,10.83,10.84,10.81,10.82,76748.0,8.2698,8.2774,8.2545,8.2622,76748.0
2015-10-07 15:00:00,10.82,10.87,10.82,10.84,106928.0,8.2622,8.3003,8.2622,8.2774,106928.0
2015-10-07 15:10:00,10.85,10.87,10.84,10.86,98212.0,8.2851,8.3003,8.2774,8.2927,98212.0
2015-10-07 15:20:00,10.86,10.86,10.83,10.83,87820.0,8.2927,8.2927,8.2698,8.2698,87820.0
2015-10-07 15:30:00,10.83,10.86,10.83,10.85,101560.0,8.2698,8.2927,8.2698,8.2851,101560.0
2015-10-07 15:40:00,10.85,10.87,10.85,10.86,234556.0,8.2851,8.3003,8.2851,8.2927,234556.0
2015-10-07 15:50:00,10.86,10.87,10.85,10.86,518132.0,8.2927,8.3003,8.2851,8.2927,518132.0
2015-10-08 09:30:00,10.76,10.91,10.76,10.8,116992.0,8.2163,8.3309,8.2163,8.2469,116992.0
2015-10-08 09:40:00,10.82,10.91,10.78,10.9,98704.0,8.2622,8.3309,8.2316,8.3233,98704.0
2015-10-08 09:50:00,10.91,10.96,10.9,10.95,122612.0,8.3309,8.3691,8.3233,8.3614,122612.0
2015-10-08 10:00:00,10.96,11.01,10.96,10.99,211912.0,8.3691,8.4073,8.3691,8.392,211912.0
2015-10-08 10:10:00,10.99,11.0,10.95,10.95,186648.0,8.392,8.3996,8.3614,8.3614,186648.0
2015-10-08 10:20:00,10.95,10.97,10.93,10.94,63300.0,8.3614,8.3767,8.3462,8.3538,63300.0
2015-10-08 10:30:00,10.95,10.97,10.94,10.94,90288.0,8.3614,8.3767,8.3538,8.3538,90288.0
2015-10-08 10:40:00,10.94,10.95,10.93,10.93,65720.0,8.3538,8.3614,8.3462,8.3462,65720.0
2015-10-08 10:50:00,10.93,10.94,10.92,10.93,31976.0,8.3462,8.3538,8.3385,8.3462,31976.0
2015-10-08 11:00:00,10.93,10.95,10.9,10.91,40108.0,8.3462,8.3614,8.3233,8.3309,40108.0
2015-10-08 11:10:00,10.91,10.91,10.88,10.9,56172.0,8.3309,8.3309,8.308,8.3233,56172.0
2015-10-08 11:20:00,10.91,10.94,10.91,10.93,42200.0,8.3309,8.3538,8.3309,8.3462,42200.0
2015-10-08 11:30:00,10.93,10.95,10.93,10.95,47000.0,8.3462,8.3614,8.3462,8.3614,47000.0
2015-10-08 11:40:00,10.95,10.95,10.93,10.93,41284.0,8.3614,8.3614,8.3462,8.3462,41284.0
2015-10-08 11:50:00,10.93,10.95,10.93,10.93,80400.0,8.3462,8.3614,8.3462,8.3462,80400.0
2015-10-08 12:00:00,10.93,10.95,10.92,10.93,47508.0,8.3462,8.3614,8.3385,8.3462,47508.0
2015-10-08 12:10:00,10.93,10.98,10.93,10.96,32024.0,8.3462,8.3843,8.3462,8.3691,32024.0
2015-10-08 12:20:00,10.96,10.96,10.94,10.95,42492.0,8.3691,8.3691,8.3538,8.3614,42492.0
2015-10-08 12:30:00,10.95,10.96,10.94,10.96,37192.0,8.3614,8.3691,8.3538,8.3691,37192.0
2015-10-08 12:40:00,10.96,10.97,10.94,10.94,42504.0,8.3691,8.3767,8.3538,8.3538,42504.0
2015-10-08 12:50:00,10.94,10.96,10.93,10.95,42032.0,8.3538,8.3691,8.3462,8.3614,42032.0
2015-10-08 13:00:00,10.95,10.98,10.94,10.97,71352.0,8.3614,8.3843,8.3538,8.3767,71352.0
2015-10-08 13:10:00,10.97,10.97,10.96,10.96,33316.0,8.3767,8.3767,8.3691,8.3691,33316.0
2015-10-08 13:20:00,10.97,10.99,10.96,10.98,44632.0,8.3767,8.392,8.3691,8.3843,44632.0
2015-10-08 13:30:00,10.98,10.98,10.97,10.97,38224.0,8.3843,8.3843,8.3767,8.3767,38224.0
2015-10-08 13:40:00,10.97,10.99,10.97,10.98,39304.0,8.3767,8.392,8.3767,8.3843,39304.0
2015-10-08 13:50:00,10.98,10.99,10.97,10.99,19396.0,8.3843,8.392,8.3767,8.392,19396.0
2015-10-08 14:00:00,10.99,11.03,10.96,10.98,123064.0,8.392,8.4225,8.3691,8.3843,123064.0
2015-10-08 14:10:00,10.98,11.02,10.98,11.01,83200.0,8.3843,8.4149,8.3843,8.4073,83200.0
2015-10-08 14:20:00,11.01,11.02,11.0,11.02,73944.0,8.4073,8.4149,8.3996,8.4149,73944.0
2015-10-08 14:30:00,11.02,11.05,11.02,11.05,42664.0,8.4149,8.4378,8.4149,8.4378,42664.0
2015-10-08 14:40:00,11.05,11.07,11.05,11.07,143300.0,8.4378,8.4531,8.4378,8.4531,143300.0
2015-10-08 14:50:00,11.06,11.07,11.05,11.06,61744.0,8.4454,8.4531,8.4378,8.4454,61744.0
2015-10-08 15:00:00,11.06,11.09,11.04,11.04,109540.0,8.4454,8.4683,8.4302,8.4302,109540.0
2015-10-08 15:10:00,11.04,11.06,11.02,11.04,122612.0,8.4302,8.4454,8.4149,8.4302,122612.0
2015-10-08 15:20:00,11.05,11.05,11.02,11.02,136684.0,8.4378,8.4378,8.4149,8.4149,136684.0
2015-10-08 15:30:00,11.02,11.04,11.0,11.0,168748.0,8.4149,8.4302,8.3996,8.3996,168748.0
2015-10-08 15:40:00,11.0,11.02,11.0,11.02,573032.0,8.3996,8.4149,8.3996,8.4149,573032.0
2015-10-08 15:50:00,11.02,11.02,10.99,10.99,409028.0,8.4149,8.4149,8.392,8.392,409028.0
2015-10-09 09:30:00,10.93,10.99,10.87,10.88,122932.0,8.3462,8.392,8.3003,8.308,122932.0
2015-10-09 09:40:00,10.89,10.93,10.87,10.89,79780.0,8.3156,8.3462,8.3003,8.3156,79780.0
2015-10-09 09:50:00,10.88,10.99,10.88,10.99,106732.0,8.308,8.392,8.308,8.392,106732.0
2015-10-09 10:00:00,10.99,10.99,10.91,10.92,90180.0,8.392,8.392,8.3309,8.3385,90180.0
2015-10-09 10:10:00,10.91,10.92,10.89,10.9,134204.0,8.3309,8.3385,8.3156,8.3233,134204.0
2015-10-09 10:20:00,10.91,10.95,10.9,10.93,45080.0,8.3309,8.3614,8.3233,8.3462,45080.0
2015-10-09 10:30:00,10.94,10.99,10.94,10.97,29548.0,8.3538,8.392,8.3538,8.3767,29548.0
2015-10-09 10:40:00,10.96,10.98,10.95,10.95,28296.0,8.3691,8.3843,8.3614,8.3614,28296.0
2015-10-09 10:50:00,10.95,10.99,10.95,10.98,27872.0,8.3614,8.392,8.3614,8.3843,27872.0
2015-10-09 11:00:00,10.99,10.99,10.97,10.99,35132.0,8.392,8.392,8.3767,8.392,35132.0
2015-10-09 11:10:00,10.99,11.01,10.98,10.99,48000.0,8.392,8.4073,8.3843,8.392,48000.0
2015-10-09 11:20:00,11.0,11.01,10.98,11.01,26788.0,8.3996,8.4073,8.3843,8.4073,26788.0
2015-10-09 11:30:00,11.02,11.03,10.97,10.99,29868.0,8.4149,8.4225,8.3767,8.392,29868.0
2015-10-09 11:40:00,10.99,10.99,10.97,10.99,27300.0,8.392,8.392,8.3767,8.392,27300.0
2015-10-09 11:50:00,10.99,11.0,10.97,10.99,39888.0,8.392,8.3996,8.3767,8.392,39888.0
2015-10-09 12:00:00,10.98,10.99,10.96,10.98,28696.0,8.3843,8.392,8.3691,8.3843,28696.0
2015-10-09 12:10:00,10.99,11.0,10.97,10.99,28808.0,8.392,8.3996,8.3767,8.392,28808.0
2015-10-09 12:20:00,11.0,11.01,10.99,11.01,35104.0,8.3996,8.4073,8.392,8.4073,35104.0
2015-10-09 12:30:00,11.01,11.01,10.99,11.01,18996.0,8.4073,8.4073,8.392,8.4073,18996.0
2015-10-09 12:40:00,11.01,11.02,11.0,11.02,17944.0,8.4073,8.4149,8.3996,8.4149,17944.0
2015-10-09 12:50:00,11.02,11.03,11.01,11.02,27600.0,8.4149,8.4225,8.4073,8.4149,27600.0
2015-10-09 13:00:00,11.02,11.04,11.02,11.02,43100.0,8.4149,8.4302,8.4149,8.4149,43100.0
2015-10-09 13:10:00,11.02,11.03,11.01,11.02,36112.0,8.4149,8.4225,8.4073,8.4149,36112.0
2015-10-09 13:20:00,11.02,11.03,11.02,11.02,31536.0,8.4149,8.4225,8.4149,8.4149,31536.0
2015-10-09 13:30:00,11.03,11.06,11.03,11.04,35660.0,8.4225,8.4454,8.4225,8.4302,35660.0
2015-10-09 13:40:00,11.04,11.06,11.02,11.04,35156.0,8.4302,8.4454,8.4149,8.4302,35156.0
2015-10-09 13:50:00,11.04,11.07,11.04,11.06,30888.0,8.4302,8.4531,8.4302,8.4454,30888.0
2015-10-09 14:00:00,11.06,11.07,11.04,11.05,55152.0,8.4454,8.4531,8.4302,8.4378,55152.0
2015-10-09 14:10:00,11.06,11.07,11.05,11.05,35084.0,8.4454,8.4531,8.4378,8.4378,35084.0
2015-10-09 14:20:00,11.05,11.05,11.03,11.04,32860.0,8.4378,8.4378,8.4225,8.4302,32860.0
2015-10-09 14:30:00,11.05,11.05,11.02,11.03,41680.0,8.4378,8.4378,8.4149,8.4225,41680.0
2015-10-09 14:40:00,11.03,11.06,11.03,11.06,42540.0,8.4225,8.4454,8.4225,8.4454,42540.0
2015-10-09 14:50:00,11.06,11.08,11.05,11.08,52140.0,8.4454,8.4607,8.4378,8.4607,52140.0
2015-10-09 15:00:00,11.08,11.08,11.06,11.06,63660.0,8.4607,8.4607,8.4454,8.4454,63660.0
2015-10-09 15:10:00,11.06,11.07,11.04,11.04,80572.0,8.4454,8.4531,8.4302,8.4302,80572.0
2015-10-09 15:20:00,11.04,11.05,11.04,11.04,42192.0,8.4302,8.4378,8.4302,8.4302,42192.0
2015-10-09 15:30:00,11.05,11.06,11.05,11.05,86272.0,8.4378,8.4454,8.4378,8.4378,86272.0
2015-10-09 15:40:00,11.05,11.08,11.05,11.08,167812.0,8.4378,8.4607,8.4378,8.4607,167812.0
2015-10-09 15:50:00,11.08,11.12,11.06,11.09,670840.0,8.4607,8.4912,8.4454,8.4683,670840.0
2015-10-12 09:30:00,11.07,11.13,11.0,11.09,161884.0,8.4531,8.4989,8.3996,8.4683,161884.0
2015-10-12 09:40:00,11.1,11.12,11.07,11.08,57296.0,8.476,8.4912,8.4531,8.4607,57296.0
2015-10-12 09:50:00,11.08,11.08,11.04,11.06,119704.0,8.4607,8.4607,8.4302,8.4454,119704.0
2015-10-12 10:00:00,11.07,11.09,11.06,11.07,103956.0,8.4531,8.4683,8.4454,8.4531,103956.0
2015-10-12 10:10:00,11.07,11.08,11.05,11.07,136160.0,8.4531,8.4607,8.4378,8.4531,136160.0
2015-10-12 10:20:00,11.07,11.11,11.06,11.1,46536.0,8.4531,8.4836,8.4454,8.476,46536.0
2015-10-12 10:30:00,11.11,11.11,11.07,11.08,52508.0,8.4836,8.4836,8.4531,8.4607,52508.0
2015-10-12 10:40:00,11.08,11.09,11.06,11.09,66348.0,8.4607,8.4683,8.4454,8.4683,66348.0
2015-10-12 10:50:00,11.1,11.13,11.1,11.12,76168.0,8.476,8.4989,8.476,8.4912,76168.0
2015-10-12 11:00:00,11.12,11.15,11.12,11.12,73520.0,8.4912,8.5142,8.4912,8.4912,73520.0
2015-10-12 11:10:00,11.13,11.13,11.11,11.12,48176.0,8.4989,8.4989,8.4836,8.4912,48176.0
2015-10-12 11:20:00,11.13,11.13,11.12,11.12,43796.0,8.4989,8.4989,8.4912,8.4912,43796.0
2015-10-12 11:30:00,11.12,11.16,11.12,11.15,44068.0,8.4912,8.5218,8.4912,8.5142,44068.0
2015-10-12 11:40:00,11.15,11.16,11.13,11.15,85916.0,8.5142,8.5218,8.4989,8.5142,85916.0
2015-10-12 11:50:00,11.15,11.15,11.14,11.14,38828.0,8.5142,8.5142,8.5065,8.5065,38828.0
2015-10-12 12:00:00,11.14,11.14,11.1,11.1,36916.0,8.5065,8.5065,8.476,8.476,36916.0
2015-10-12 12:10:00,11.1,11.11,11.1,11.11,45404.0,8.476,8.4836,8.476,8.4836,45404.0
2015-10-12 12:20:00,11.11,11.11,11.09,11.1,69952.0,8.4836,8.4836,8.4683,8.476,69952.0
2015-10-12 12:30:00,11.09,11.09,11.03,11.03,67268.0,8.4683,8.4683,8.4225,8.4225,67268.0
2015-10-12 12:40:00,11.03,11.03,11.02,11.02,35956.0,8.4225,8.4225,8.4149,8.4149,35956.0
2015-10-12 12:50:00,11.02,11.04,11.02,11.02,47128.0,8.4149,8.4302,8.4149,8.4149,47128.0
2015-10-12 13:00:00,11.02,11.03,11.01,11.01,36252.0,8.4149,8.4225,8.4073,8.4073,36252.0
2015-10-12 13:10:00,11.01,11.01,10.99,10.99,37212.0,8.4073,8.4073,8.392,8.392,37212.0
2015-10-12 13:20:00,11.0,11.02,11.0,11.0,29608.0,8.3996,8.4149,8.3996,8.3996,29608.0
2015-10-12 13:30:00,11.0,11.01,11.0,11.01,41620.0,8.3996,8.4073,8.3996,8.4073,41620.0
2015-10-12 13:40:00,11.01,11.02,11.01,11.02,32828.0,8.4073,8.4149,8.4073,8.4149,32828.0
2015-10-12 13:50:00,11.02,11.02,11.01,11.01,21568.0,8.4149,8.4149,8.4073,8.4073,21568.0
2015-10-12 14:00:00,11.01,11.02,11.01,11.01,40948.0,8.4073,8.4149,8.4073,8.4073,40948.0
2015-10-12 14:10:00,11.01,11.01,10.99,10.99,37272.0,8.4073,8.4073,8.392,8.392,37272.0
2015-10-12 14:20:00,10.99,10.99,10.98,10.99,55220.0,8.392,8.392,8.3843,8.392,55220.0
2015-10-12 14:30:00,10.99,10.99,10.98,10.98,73828.0,8.392,8.392,8.3843,8.3843,73828.0
2015-10-12 14:40:00,10.99,10.99,10.98,10.98,40400.0,8.392,8.392,8.3843,8.3843,40400.0
2015-10-12 14:50:00,10.99,10.99,10.97,10.97,39044.0,8.392,8.392,8.3767,8.3767,39044.0
2015-10-12 15:00:00,10.97,10.98,10.96,10.97,56232.0,8.3767,8.3843,8.3691,8.3767,56232.0
2015-10-12 15:10:00,10.97,10.99,10.97,10.98,53456.0,8.3767,8.392,8.3767,8.3843,53456.0
2015-10-12 15:20:00,10.98,10.98,10.96,10.97,57548.0,8.3843,8.3843,8.3691,8.3767,57548.0
2015-10-12 15:30:00,10.97,10.99,10.97,10.98,68476.0,8.3767,8.392,8.3767,8.3843,68476.0
2015-10-12 15:40:00,10.98,10.99,10.96,10.99,95684.0,8.3843,8.392,8.3691,8.392,95684.0
2015-10-12 15:50:00,10.99,10.99,10.97,10.99,192292.0,8.392,8.392,8.3767,8.392,192292.0
2015-10-13 09:30:00,10.93,10.98,10.91,10.95,71972.0,8.3462,8.3843,8.3309,8.3614,71972.0
2015-10-13 09:40:00,10.95,10.96,10.94,10.95,18176.0,8.3614,8.3691,8.3538,8.3614,18176.0
2015-10-13 09:50:00,10.95,10.99,10.95,10.99,34208.0,8.3614,8.392,8.3614,8.392,34208.0
2015-10-13 10:00:00,11.0,11.03,10.99,11.01,38324.0,8.3996,8.4225,8.392,8.4073,38324.0
2015-10-13 10:10:00,11.0,11.03,10.99,10.99,69148.0,8.3996,8.4225,8.392,8.392,69148.0
2015-10-13 10:20:00,10.99,11.0,10.97,10.99,48672.0,8.392,8.3996,8.3767,8.392,48672.0
2015-10-13 10:30:00,10.99,11.0,10.98,10.99,51980.0,8.392,8.3996,8.3843,8.392,51980.0
2015-10-13 10:40:00,10.98,11.02,10.97,10.99,32536.0,8.3843,8.4149,8.3767,8.392,32536.0
2015-10-13 10:50:00,11.0,11.03,11.0,11.02,26996.0,8.3996,8.4225,8.3996,8.4149,26996.0
2015-10-13 11:00:00,11.02,11.03,11.01,11.02,51564.0,8.4149,8.4225,8.4073,8.4149,51564.0
2015-10-13 11:10:00,11.02,11.04,11.01,11.02,30560.0,8.4149,8.4302,8.4073,8.4149,30560.0
2015-10-13 11:20:00,11.03,11.04,10.99,11.0,39448.0,8.4225,8.4302,8.392,8.3996,39448.0
2015-10-13 11:30:00,10.99,11.01,10.99,11.0,28972.0,8.392,8.4073,8.392,8.3996,28972.0
2015-10-13 11:40:00,11.0,11.01,10.98,11.0,37604.0,8.3996,8.4073,8.3843,8.3996,37604.0
2015-10-13 11:50:00,10.99,10.99,10.97,10.98,18360.0,8.392,8.392,8.3767,8.3843,18360.0
2015-10-13 12:00:00,10.98,10.98,10.96,10.97,27512.0,8.3843,8.3843,8.3691,8.3767,27512.0
2015-10-13 12:10:00,10.97,10.97,10.95,10.95,28800.0,8.3767,8.3767,8.3614,8.3614,28800.0
2015-10-13 12:20:00,10.96,10.96,10.95,10.95,25200.0,8.3691,8.3691,8.3614,8.3614,25200.0
2015-10-13 12:30:00,10.95,10.96,10.95,10.96,20276.0,8.3614,8.3691,8.3614,8.3691,20276.0
2015-10-13 12:40:00,10.96,10.96,10.94,10.94,18552.0,8.3691,8.3691,8.3538,8.3538,18552.0
2015-10-13 12:50:00,10.94,10.94,10.92,10.92,18400.0,8.3538,8.3538,8.3385,8.3385,18400.0
2015-10-13 13:00:00,10.92,10.93,10.9,10.9,44160.0,8.3385,8.3462,8.3233,8.3233,44160.0
2015-10-13 13:10:00,10.9,10.9,10.87,10.89,68712.0,8.3233,8.3233,8.3003,8.3156,68712.0
2015-10-13 13:20:00,10.89,10.9,10.88,10.9,28272.0,8.3156,8.3233,8.308,8.3233,28272.0
2015-10-13 13:30:00,10.9,10.9,10.87,10.88,19800.0,8.3233,8.3233,8.3003,8.308,19800.0
2015-10-13 13:40:00,10.87,10.89,10.87,10.89,37620.0,8.3003,8.3156,8.3003,8.3156,37620.0
2015-10-13 13:50:00,10.89,10.92,10.89,10.91,35440.0,8.3156,8.3385,8.3156,8.3309,35440.0
2015-10-13 14:00:00,10.9,10.91,10.9,10.9,46428.0,8.3233,8.3309,8.3233,8.3233,46428.0
2015-10-13 14:10:00,10.9,10.9,10.9,10.9,55288.0,8.3233,8.3233,8.3233,8.3233,55288.0
2015-10-13 14:20:00,10.9,10.91,10.88,10.88,104832.0,8.3233,8.3309,8.308,8.308,104832.0
2015-10-13 14:30:00,10.88,10.88,10.86,10.86,44388.0,8.308,8.308,8.2927,8.2927,44388.0
2015-10-13 14:40:00,10.86,10.88,10.85,10.88,32508.0,8.2927,8.308,8.2851,8.308,32508.0
2015-10-13 14:50:00,10.88,10.91,10.88,10.9,48116.0,8.308,8.3309,8.308,8.3233,48116.0
2015-10-13 15:00:00,10.9,10.91,10.88,10.89,46220.0,8.3233,8.3309,8.308,8.3156,46220.0
2015-10-13 15:10:00,10.89,10.89,10.87,10.87,53304.0,8.3156,8.3156,8.3003,8.3003,53304.0
2015-10-13 15:20:00,10.87,10.88,10.86,10.87,70060.0,8.3003,8.308,8.2927,8.3003,70060.0
2015-10-13 15:30:00,10.87,10.88,10.86,10.87,68120.0,8.3003,8.308,8.2927,8.3003,68120.0
2015-10-13 15:40:00,10.87,10.88,10.86,10.88,151224.0,8.3003,8.308,8.2927,8.308,151224.0
2015-10-13 15:50:00,10.88,10.89,10.87,10.88,256488.0,8.308,8.3156,8.3003,8.308,256488.0
2015-10-14 09:30:00,10.87,10.93,10.82,10.87,86040.0,8.3003,8.3462,8.2622,8.3003,86040.0
2015-10-14 09:40:00,10.86,10.87,10.83,10.86,64784.0,8.2927,8.3003,8.2698,8.2927,64784.0
2015-10-14 09:50:00,10.86,10.88,10.84,10.88,36304.0,8.2927,8.308,8.2774,8.308,36304.0
2015-10-14 10:00:00,10.88,10.89,10.84,10.85,25628.0,8.308,8.3156,8.2774,8.2851,25628.0
2015-10-14 10:10:00,10.85,10.86,10.83,10.83,28096.0,8.2851,8.2927,8.2698,8.2698,28096.0
2015-10-14 10:20:00,10.83,10.83,10.79,10.8,31324.0,8.2698,8.2698,8.2393,8.2469,31324.0
2015-10-14 10:30:00,10.8,10.83,10.79,10.79,40404.0,8.2469,8.2698,8.2393,8.2393,40404.0
2015-10-14 10:40:00,10.79,10.8,10.71,10.72,82052.0,8.2393,8.2469,8.1782,8.1858,82052.0
2015-10-14 10:50:00,10.71,10.74,10.7,10.72,57988.0,8.1782,8.2011,8.1705,8.1858,57988.0
2015-10-14 11:00:00,10.71,10.73,10.69,10.71,54424.0,8.1782,8.1934,8.1629,8.1782,54424.0
2015-10-14 11:10:00,10.71,10.72,10.68,10.69,43160.0,8.1782,8.1858,8.1553,8.1629,43160.0
2015-10-14 11:20:00,10.69,10.76,10.68,10.74,71700.0,8.1629,8.2163,8.1553,8.2011,71700.0
2015-10-14 11:30:00,10.74,10.74,10.71,10.72,57624.0,8.2011,8.2011,8.1782,8.1858,57624.0
2015-10-14 11:40:00,10.72,10.73,10.71,10.72,33516.0,8.1858,8.1934,8.1782,8.1858,33516.0
2015-10-14 11:50:00,10.72,10.76,10.72,10.73,33328.0,8.1858,8.2163,8.1858,8.1934,33328.0
2015-10-14 12:00:00,10.73,10.75,10.72,10.73,46200.0,8.1934,8.2087,8.1858,8.1934,46200.0
2015-10-14 12:10:00,10.73,10.74,10.72,10.74,44948.0,8.1934,8.2011,8.1858,8.2011,44948.0
2015-10-14 12:20:00,10.74,10.75,10.73,10.75,29240.0,8.2011,8.2087,8.1934,8.2087,29240.0
2015-10-14 12:30:00,10.74,10.78,10.74,10.77,114340.0,8.2011,8.2316,8.2011,8.224,114340.0
2015-10-14 12:40:00,10.77,10.78,10.75,10.77,50244.0,8.224,8.2316,8.2087,8.224,50244.0
2015-10-14 12:50:00,10.76,10.79,10.76,10.79,102396.0,8.2163,8.2393,8.2163,8.2393,102396.0
2015-10-14 13:00:00,10.8,10.81,10.78,10.8,203812.0,8.2469,8.2545,8.2316,8.2469,203812.0
2015-10-14 13:10:00,10.8,10.81,10.79,10.81,46920.0,8.2469,8.2545,8.2393,8.2545,46920.0
2015-10-14 13:20:00,10.8,10.81,10.79,10.79,53136.0,8.2469,8.2545,8.2393,8.2393,53136.0
2015-10-14 13:30:00,10.79,10.82,10.79,10.82,60132.0,8.2393,8.2622,8.2393,8.2622,60132.0
2015-10-14 13:40:00,10.82,10.82,10.8,10.81,49424.0,8.2622,8.2622,8.2469,8.2545,49424.0
2015-10-14 13:50:00,10.81,10.83,10.8,10.81,59820.0,8.2545,8.2698,8.2469,8.2545,59820.0
2015-10-14 14:00:00,10.81,10.82,10.76,10.77,71040.0,8.2545,8.2622,8.2163,8.224,71040.0
2015-10-14 14:10:00,10.77,10.77,10.75,10.76,51296.0,8.224,8.224,8.2087,8.2163,51296.0
2015-10-14 14:20:00,10.76,10.77,10.74,10.75,36072.0,8.2163,8.224,8.2011,8.2087,36072.0
2015-10-14 14:30:00,10.75,10.77,10.74,10.76,48368.0,8.2087,8.224,8.2011,8.2163,48368.0
2015-10-14 14:40:00,10.76,10.76,10.74,10.76,42392.0,8.2163,8.2163,8.2011,8.2163,42392.0
2015-10-14 14:50:00,10.76,10.77,10.75,10.76,50284.0,8.2163,8.224,8.2087,8.2163,50284.0
2015-10-14 15:00:00,10.76,10.78,10.75,10.76,34536.0,8.2163,8.2316,8.2087,8.2163,34536.0
2015-10-14 15:10:00,10.76,10.77,10.74,10.74,40024.0,8.2163,8.224,8.2011,8.2011,40024.0
2015-10-14 15:20:00,10.73,10.75,10.72,10.74,39616.0,8.1934,8.2087,8.1858,8.2011,39616.0
2015-10-14 15:30:00,10.74,10.77,10.74,10.76,79396.0,8.2011,8.224,8.2011,8.2163,79396.0
2015-10-14 15:40:00,10.76,10.77,10.74,10.76,122628.0,8.2163,8.224,8.2011,8.2163,122628.0
2015-10-14 15:50:00,10.76,10.77,10.74,10.76,233576.0,8.2163,8.224,8.2011,8.2163,233576.0
2015-10-15 09:30:00,10.81,10.85,10.73,10.77,69740.0,8.2545,8.2851,8.1934,8.224,69740.0
2015-10-15 09:40:00,10.76,10.8,10.76,10.77,21032.0,8.2163,8.2469,8.2163,8.224,21032.0
2015-10-15 09:50:00,10.77,10.81,10.74,10.81,25600.0,8.224,8.2545,8.2011,8.2545,25600.0
2015-10-15 10:00:00,10.82,10.84,10.79,10.82,51856.0,8.2622,8.2774,8.2393,8.2622,51856.0
2015-10-15 10:10:00,10.82,10.84,10.79,10.8,43404.0,8.2622,8.2774,8.2393,8.2469,43404.0
2015-10-15 10:20:00,10.81,10.81,10.8,10.8,19728.0,8.2545,8.2545,8.2469,8.2469,19728.0
2015-10-15 10:30:00,10.8,10.86,10.79,10.85,41924.0,8.2469,8.2927,8.2393,8.2851,41924.0
2015-10-15 10:40:00,10.85,10.87,10.84,10.87,33304.0,8.2851,8.3003,8.2774,8.3003,33304.0
2015-10-15 10:50:00,10.87,10.88,10.86,10.88,46996.0,8.3003,8.308,8.2927,8.308,46996.0
2015-10-15 11:00:00,10.88,10.91,10.87,10.87,61340.0,8.308,8.3309,8.3003,8.3003,61340.0
2015-10-15 11:10:00,10.87,10.87,10.81,10.81,34784.0,8.3003,8.3003,8.2545,8.2545,34784.0
2015-10-15 11:20:00,10.81,10.85,10.8,10.83,49704.0,8.2545,8.2851,8.2469,8.2698,49704.0
2015-10-15 11:30:00,10.83,10.83,10.79,10.79,29820.0,8.2698,8.2698,8.2393,8.2393,29820.0
2015-10-15 11:40:00,10.79,10.79,10.75,10.75,24656.0,8.2393,8.2393,8.2087,8.2087,24656.0
2015-10-15 11:50:00,10.74,10.75,10.72,10.74,32948.0,8.2011,8.2087,8.1858,8.2011,32948.0
2015-10-15 12:00:00,10.74,10.76,10.72,10.72,44640.0,8.2011,8.2163,8.1858,8.1858,44640.0
2015-10-15 12:10:00,10.72,10.77,10.71,10.77,26248.0,8.1858,8.224,8.1782,8.224,26248.0
2015-10-15 12:20:00,10.78,10.79,10.78,10.79,18740.0,8.2316,8.2393,8.2316,8.2393,18740.0
2015-10-15 12:30:00,10.79,10.79,10.78,10.79,23120.0,8.2393,8.2393,8.2316,8.2393,23120.0
2015-10-15 12:40:00,10.79,10.79,10.74,10.74,59076.0,8.2393,8.2393,8.2011,8.2011,59076.0
2015-10-15 12:50:00,10.75,10.75,10.73,10.74,30192.0,8.2087,8.2087,8.1934,8.2011,30192.0
2015-10-15 13:00:00,10.74,10.77,10.74,10.75,45780.0,8.2011,8.224,8.2011,8.2087,45780.0
2015-10-15 13:10:00,10.74,10.76,10.74,10.76,25552.0,8.2011,8.2163,8.2011,8.2163,25552.0
2015-10-15 13:20:00,10.77,10.81,10.75,10.79,153344.0,8.224,8.2545,8.2087,8.2393,153344.0
2015-10-15 13:30:00,10.79,10.8,10.78,10.8,32120.0,8.2393,8.2469,8.2316,8.2469,32120.0
2015-10-15 13:40:00,10.8,10.8,10.79,10.8,22864.0,8.2469,8.2469,8.2393,8.2469,22864.0
2015-10-15 13:50:00,10.8,10.81,10.8,10.81,37704.0,8.2469,8.2545,8.2469,8.2545,37704.0
2015-10-15 14:00:00,10.81,10.82,10.8,10.81,20004.0,8.2545,8.2622,8.2469,8.2545,20004.0
2015-10-15 14:10:00,10.81,10.84,10.8,10.84,38944.0,8.2545,8.2774,8.2469,8.2774,38944.0
2015-10-15 14:20:00,10.84,10.86,10.84,10.86,33324.0,8.2774,8.2927,8.2774,8.2927,33324.0
2015-10-15 14:30:00,10.86,10.88,10.86,10.88,49204.0,8.2927,8.308,8.2927,8.308,49204.0
2015-10-15 14:40:00,10.88,10.9,10.88,10.89,41380.0,8.308,8.3233,8.308,8.3156,41380.0
2015-10-15 14:50:00,10.89,10.9,10.88,10.9,31240.0,8.3156,8.3233,8.308,8.3233,31240.0
2015-10-15 15:00:00,10.9,10.92,10.88,10.88,38040.0,8.3233,8.3385,8.308,8.308,38040.0
2015-10-15 15:10:00,10.88,10.92,10.88,10.92,55528.0,8.308,8.3385,8.308,8.3385,55528.0
2015-10-15 15:20:00,10.93,10.95,10.93,10.94,94328.0,8.3462,8.3614,8.3462,8.3538,94328.0
2015-10-15 15:30:00,10.94,10.98,10.94,10.97,148228.0,8.3538,8.3843,8.3538,8.3767,148228.0
2015-10-15 15:40:00,10.97,10.99,10.97,10.97,184556.0,8.3767,8.392,8.3767,8.3767,184556.0
2015-10-15 15:50:00,10.97,10.99,10.97,10.97,521372.0,8.3767,8.392,8.3767,8.3767,521372.0
2015-10-16 09:30:00,11.07,11.11,10.98,10.99,188864.0,8.4531,8.4836,8.3843,8.392,188864.0
2015-10-16 09:40:00,11.0,11.01,10.92,10.97,75308.0,8.3996,8.4073,8.3385,8.3767,75308.0
2015-10-16 09:50:00,10.97,11.03,10.95,11.03,52060.0,8.3767,8.4225,8.3614,8.4225,52060.0
2015-10-16 10:00:00,11.03,11.05,10.94,10.96,75688.0,8.4225,8.4378,8.3538,8.3691,75688.0
2015-10-16 10:10:00,10.95,10.99,10.94,10.96,44436.0,8.3614,8.392,8.3538,8.3691,44436.0
2015-10-16 10:20:00,10.96,10.97,10.9,10.92,110912.0,8.3691,8.3767,8.3233,8.3385,110912.0
2015-10-16 10:30:00,10.91,10.96,10.9,10.96,39160.0,8.3309,8.3691,8.3233,8.3691,39160.0
2015-10-16 10:40:00,10.96,11.03,10.96,11.03,68016.0,8.3691,8.4225,8.3691,8.4225,68016.0
2015-10-16 10:50:00,11.03,11.08,11.0,11.04,98132.0,8.4225,8.4607,8.3996,8.4302,98132.0
2015-10-16 11:00:00,11.03,11.04,10.97,11.0,80948.0,8.4225,8.4302,8.3767,8.3996,80948.0
2015-10-16 11:10:00,10.99,10.99,10.94,10.97,37700.0,8.392,8.392,8.3538,8.3767,37700.0
2015-10-16 11:20:00,10.97,10.97,10.95,10.96,26000.0,8.3767,8.3767,8.3614,8.3691,26000.0
2015-10-16 11:30:00,10.97,10.98,10.96,10.96,27492.0,8.3767,8.3843,8.3691,8.3691,27492.0
2015-10-16 11:40:00,10.95,10.99,10.95,10.99,19700.0,8.3614,8.392,8.3614,8.392,19700.0
2015-10-16 11:50:00,10.98,11.0,10.97,11.0,33588.0,8.3843,8.3996,8.3767,8.3996,33588.0
2015-10-16 12:00:00,11.01,11.01,10.97,10.99,54752.0,8.4073,8.4073,8.3767,8.392,54752.0
2015-10-16 12:10:00,10.99,10.99,10.96,10.97,21808.0,8.392,8.392,8.3691,8.3767,21808.0
2015-10-16 12:20:00,10.98,10.99,10.97,10.97,61828.0,8.3843,8.392,8.3767,8.3767,61828.0
2015-10-16 12:30:00,10.97,10.98,10.97,10.97,36672.0,8.3767,8.3843,8.3767,8.3767,36672.0
2015-10-16 12:40:00,10.97,10.99,10.97,10.98,38352.0,8.3767,8.392,8.3767,8.3843,38352.0
2015-10-16 12:50:00,10.99,10.99,10.98,10.98,18000.0,8.392,8.392,8.3843,8.3843,18000.0
2015-10-16 13:00:00,10.98,10.98,10.94,10.96,25800.0,8.3843,8.3843,8.3538,8.3691,25800.0
2015-10-16 13:10:00,10.96,10.97,10.96,10.97,9200.0,8.3691,8.3767,8.3691,8.3767,9200.0
2015-10-16 13:20:00,10.97,10.98,10.96,10.96,85724.0,8.3767,8.3843,8.3691,8.3691,85724.0
2015-10-16 13:30:00,10.97,10.98,10.97,10.97,25528.0,8.3767,8.3843,8.3767,8.3767,25528.0
2015-10-16 13:40:00,10.97,10.97,10.96,10.97,31640.0,8.3767,8.3767,8.3691,8.3767,31640.0
2015-10-16 13:50:00,10.97,10.98,10.96,10.96,30844.0,8.3767,8.3843,8.3691,8.3691,30844.0
2015-10-16 14:00:00,10.97,10.98,10.96,10.97,58348.0,8.3767,8.3843,8.3691,8.3767,58348.0
2015-10-16 14:10:00,10.97,10.99,10.97,10.99,42736.0,8.3767,8.392,8.3767,8.392,42736.0
2015-10-16 14:20:00,10.99,11.01,10.98,11.0,90812.0,8.392,8.4073,8.3843,8.3996,90812.0
2015-10-16 14:30:00,11.0,11.04,10.99,11.04,61616.0,8.3996,8.4302,8.392,8.4302,61616.0
2015-10-16 14:40:00,11.04,11.06,11.03,11.05,34376.0,8.4302,8.4454,8.4225,8.4378,34376.0
2015-10-16 14:50:00,11.05,11.06,11.03,11.05,94604.0,8.4378,8.4454,8.4225,8.4378,94604.0
2015-10-16 15:00:00,11.04,11.06,11.03,11.06,50556.0,8.4302,8.4454,8.4225,8.4454,50556.0
2015-10-16 15:10:00,11.05,11.07,11.04,11.07,60344.0,8.4378,8.4531,8.4302,8.4531,60344.0
2015-10-16 15:20:00,11.07,11.08,11.05,11.06,88772.0,8.4531,8.4607,8.4378,8.4454,88772.0
2015-10-16 15:30:00,11.06,11.09,11.06,11.09,104272.0,8.4454,8.4683,8.4454,8.4683,104272.0
2015-10-16 15:40:00,11.08,11.11,11.07,11.11,293668.0,8.4607,8.4836,8.4531,8.4836,293668.0
2015-10-16 15:50:00,11.11,11.12,11.09,11.11,367708.0,8.4836,8.4912,8.4683,8.4836,367708.0
2015-10-19 09:30:00,11.12,11.15,11.0,11.13,100472.0,8.4912,8.5142,8.3996,8.4989,100472.0
2015-10-19 09:40:00,11.13,11.17,11.12,11.16,55876.0,8.4989,8.5294,8.4912,8.5218,55876.0
2015-10-19 09:50:00,11.17,11.17,11.11,11.13,59632.0,8.5294,8.5294,8.4836,8.4989,59632.0
2015-10-19 10:00:00,11.13,11.18,11.13,11.18,47788.0,8.4989,8.5371,8.4989,8.5371,47788.0
2015-10-19 10:10:00,11.18,11.24,11.18,11.23,90232.0,8.5371,8.5829,8.5371,8.5752,90232.0
2015-10-19 10:20:00,11.24,11.24,11.15,11.15,172576.0,8.5829,8.5829,8.5142,8.5142,172576.0
2015-10-19 10:30:00,11.16,11.16,11.15,11.15,48648.0,8.5218,8.5218,8.5142,8.5142,48648.0
2015-10-19 10:40:00,11.15,11.18,11.15,11.16,54500.0,8.5142,8.5371,8.5142,8.5218,54500.0
2015-10-19 10:50:00,11.16,11.16,11.15,11.15,44872.0,8.5218,8.5218,8.5142,8.5142,44872.0
2015-10-19 11:00:00,11.17,11.2,11.16,11.2,66744.0,8.5294,8.5523,8.5218,8.5523,66744.0
2015-10-19 11:10:00,11.2,11.22,11.19,11.21,70668.0,8.5523,8.5676,8.5447,8.56,70668.0
2015-10-19 11:20:00,11.21,11.21,11.18,11.18,41112.0,8.56,8.56,8.5371,8.5371,41112.0
2015-10-19 11:30:00,11.18,11.21,11.17,11.21,46988.0,8.5371,8.56,8.5294,8.56,46988.0
2015-10-19 11:40:00,11.22,11.22,11.2,11.21,106164.0,8.5676,8.5676,8.5523,8.56,106164.0
2015-10-19 11:50:00,11.21,11.21,11.19,11.2,54156.0,8.56,8.56,8.5447,8.5523,54156.0
2015-10-19 12:00:00,11.2,11.21,11.2,11.2,32816.0,8.5523,8.56,8.5523,8.5523,32816.0
2015-10-19 12:10:00,11.2,11.21,11.18,11.18,32028.0,8.5523,8.56,8.5371,8.5371,32028.0
2015-10-19 12:20:00,11.18,11.18,11.15,11.17,53544.0,8.5371,8.5371,8.5142,8.5294,53544.0
2015-10-19 12:30:00,11.18,11.18,11.17,11.18,16904.0,8.5371,8.5371,8.5294,8.5371,16904.0
2015-10-19 12:40:00,11.18,11.18,11.17,11.18,17168.0,8.5371,8.5371,8.5294,8.5371,17168.0
2015-10-19 12:50:00,11.18,11.19,11.17,11.19,43352.0,8.5371,8.5447,8.5294,8.5447,43352.0
2015-10-19 13:00:00,11.19,11.2,11.19,11.2,24496.0,8.5447,8.5523,8.5447,8.5523,24496.0
2015-10-19 13:10:00,11.2,11.22,11.2,11.2,80200.0,8.5523,8.5676,8.5523,8.5523,80200.0
2015-10-19 13:20:00,11.2,11.22,11.19,11.2,72812.0,8.5523,8.5676,8.5447,8.5523,72812.0
2015-10-19 13:30:00,11.2,11.2,11.18,11.18,67680.0,8.5523,8.5523,8.5371,8.5371,67680.0
2015-10-19 13:40:00,11.18,11.19,11.17,11.18,42064.0,8.5371,8.5447,8.5294,8.5371,42064.0
2015-10-19 13:50:00,11.18,11.18,11.17,11.17,30056.0,8.5371,8.5371,8.5294,8.5294,30056.0
2015-10-19 14:00:00,11.17,11.18,11.16,11.16,34640.0,8.5294,8.5371,8.5218,8.5218,34640.0
2015-10-19 14:10:00,11.16,11.17,11.15,11.16,45204.0,8.5218,8.5294,8.5142,8.5218,45204.0
2015-10-19 14:20:00,11.16,11.17,11.15,11.15,34788.0,8.5218,8.5294,8.5142,8.5142,34788.0
2015-10-19 14:30:00,11.15,11.19,11.15,11.17,79780.0,8.5142,8.5447,8.5142,8.5294,79780.0
2015-10-19 14:40:00,11.17,11.19,11.17,11.18,29944.0,8.5294,8.5447,8.5294,8.5371,29944.0
2015-10-19 14:50:00,11.18,11.18,11.16,11.17,32380.0,8.5371,8.5371,8.5218,8.5294,32380.0
2015-10-19 15:00:00,11.17,11.18,11.16,11.17,35592.0,8.5294,8.5371,8.5218,8.5294,35592.0
2015-10-19 15:10:00,11.17,11.18,11.17,11.18,41920.0,8.5294,8.5371,8.5294,8.5371,41920.0
2015-10-19 15:20:00,11.18,11.2,11.17,11.19,55924.0,8.5371,8.5523,8.5294,8.5447,55924.0
2015-10-19 15:30:00,11.19,11.19,11.17,11.17,121724.0,8.5447,8.5447,8.5294,8.5294,121724.0
2015-10-19 15:40:00,11.17,11.18,11.16,11.16,152952.0,8.5294,8.5371,8.5218,8.5218,152952.0
2015-10-19 15:50:00,11.16,11.18,11.15,11.18,189560.0,8.5218,8.5371,8.5142,8.5371,189560.0
2015-10-20 09:30:00,11.2,11.25,11.18,11.24,210748.0,8.5523,8.5905,8.5371,8.5829,210748.0
2015-10-20 09:40:00,11.24,11.38,11.23,11.37,618328.0,8.5829,8.6898,8.5752,8.6821,618328.0
2015-10-20 09:50:00,11.37,11.37,11.3,11.31,137092.0,8.6821,8.6821,8.6287,8.6363,137092.0
2015-10-20 10:00:00,11.31,11.37,11.3,11.35,182468.0,8.6363,8.6821,8.6287,8.6669,182468.0
2015-10-20 10:10:00,11.35,11.38,11.31,11.37,95436.0,8.6669,8.6898,8.6363,8.6821,95436.0
2015-10-20 10:20:00,11.37,11.4,11.37,11.37,62668.0,8.6821,8.7051,8.6821,8.6821,62668.0
2015-10-20 10:30:00,11.37,11.4,11.35,11.4,64680.0,8.6821,8.7051,8.6669,8.7051,64680.0
2015-10-20 10:40:00,11.4,11.4,11.38,11.4,93060.0,8.7051,8.7051,8.6898,8.7051,93060.0
2015-10-20 10:50:00,11.4,11.4,11.34,11.38,223756.0,8.7051,8.7051,8.6592,8.6898,223756.0
2015-10-20 11:00:00,11.38,11.4,11.34,11.38,258272.0,8.6898,8.7051,8.6592,8.6898,258272.0
2015-10-20 11:10:00,11.38,11.39,11.33,11.36,203168.0,8.6898,8.6974,8.6516,8.6745,203168.0
2015-10-20 11:20:00,11.36,11.38,11.3,11.3,196860.0,8.6745,8.6898,8.6287,8.6287,196860.0
2015-10-20 11:30:00,11.3,11.32,11.26,11.29,230720.0,8.6287,8.644,8.5982,8.6211,230720.0
2015-10-20 11:40:00,11.29,11.34,11.25,11.31,116736.0,8.6211,8.6592,8.5905,8.6363,116736.0
2015-10-20 11:50:00,11.31,11.34,11.29,11.34,94420.0,8.6363,8.6592,8.6211,8.6592,94420.0
2015-10-20 12:00:00,11.35,11.36,11.29,11.29,78868.0,8.6669,8.6745,8.6211,8.6211,78868.0
2015-10-20 12:10:00,11.29,11.3,11.25,11.29,69656.0,8.6211,8.6287,8.5905,8.6211,69656.0
2015-10-20 12:20:00,11.27,11.29,11.26,11.29,37688.0,8.6058,8.6211,8.5982,8.6211,37688.0
2015-10-20 12:30:00,11.29,11.29,11.23,11.23,24852.0,8.6211,8.6211,8.5752,8.5752,24852.0
2015-10-20 12:40:00,11.23,11.29,11.23,11.26,36232.0,8.5752,8.6211,8.5752,8.5982,36232.0
2015-10-20 12:50:00,11.26,11.28,11.26,11.28,40260.0,8.5982,8.6134,8.5982,8.6134,40260.0
2015-10-20 13:00:00,11.28,11.29,11.27,11.28,39784.0,8.6134,8.6211,8.6058,8.6134,39784.0
2015-10-20 13:10:00,11.28,11.29,11.28,11.28,26644.0,8.6134,8.6211,8.6134,8.6134,26644.0
2015-10-20 13:20:00,11.27,11.28,11.25,11.27,33608.0,8.6058,8.6134,8.5905,8.6058,33608.0
2015-10-20 13:30:00,11.27,11.29,11.26,11.29,50392.0,8.6058,8.6211,8.5982,8.6211,50392.0
2015-10-20 13:40:00,11.29,11.3,11.28,11.28,51348.0,8.6211,8.6287,8.6134,8.6134,51348.0
2015-10-20 13:50:00,11.29,11.31,11.28,11.29,47608.0,8.6211,8.6363,8.6134,8.6211,47608.0
2015-10-20 14:00:00,11.29,11.29,11.26,11.28,57852.0,8.6211,8.6211,8.5982,8.6134,57852.0
2015-10-20 14:10:00,11.28,11.28,11.24,11.25,87560.0,8.6134,8.6134,8.5829,8.5905,87560.0
2015-10-20 14:20:00,11.25,11.26,11.24,11.25,85456.0,8.5905,8.5982,8.5829,8.5905,85456.0
2015-10-20 14:30:00,11.25,11.26,11.24,11.25,153680.0,8.5905,8.5982,8.5829,8.5905,153680.0
2015-10-20 14:40:00,11.25,11.26,11.25,11.26,99452.0,8.5905,8.5982,8.5905,8.5982,99452.0
2015-10-20 14:50:00,11.26,11.27,11.25,11.27,114848.0,8.5982,8.6058,8.5905,8.6058,114848.0
2015-10-20 15:00:00,11.27,11.27,11.26,11.26,148100.0,8.6058,8.6058,8.5982,8.5982,148100.0
2015-10-20 15:10:00,11.26,11.28,11.26,11.26,172172.0,8.5982,8.6134,8.5982,8.5982,172172.0
2015-10-20 15:20:00,11.26,11.3,11.26,11.29,192244.0,8.5982,8.6287,8.5982,8.6211,192244.0
2015-10-20 15:30:00,11.29,11.29,11.27,11.28,147456.0,8.6211,8.6211,8.6058,8.6134,147456.0
2015-10-20 15:40:00,11.28,11.28,11.25,11.26,254012.0,8.6134,8.6134,8.5905,8.5982,254012.0
2015-10-20 15:50:00,11.26,11.28,11.26,11.28,289552.0,8.5982,8.6134,8.5982,8.6134,289552.0
2015-10-21 09:30:00,11.32,11.36,11.28,11.34,48372.0,8.644,8.6745,8.6134,8.6592,48372.0
2015-10-21 09:40:00,11.33,11.36,11.3,11.31,96972.0,8.6516,8.6745,8.6287,8.6363,96972.0
2015-10-21 09:50:00,11.31,11.33,11.31,11.32,18416.0,8.6363,8.6516,8.6363,8.644,18416.0
2015-10-21 10:00:00,11.31,11.37,11.31,11.36,70636.0,8.6363,8.6821,8.6363,8.6745,70636.0
2015-10-21 10:10:00,11.36,11.39,11.35,11.35,49968.0,8.6745,8.6974,8.6669,8.6669,49968.0
2015-10-21 10:20:00,11.36,11.36,11.33,11.34,13200.0,8.6745,8.6745,8.6516,8.6592,13200.0
2015-10-21 10:30:00,11.33,11.34,11.3,11.31,42612.0,8.6516,8.6592,8.6287,8.6363,42612.0
2015-10-21 10:40:00,11.31,11.35,11.31,11.33,43020.0,8.6363,8.6669,8.6363,8.6516,43020.0
2015-10-21 10:50:00,11.33,11.41,11.32,11.38,60252.0,8.6516,8.7127,8.644,8.6898,60252.0
2015-10-21 11:00:00,11.38,11.43,11.38,11.42,64104.0,8.6898,8.728,8.6898,8.7203,64104.0
2015-10-21 11:10:00,11.42,11.44,11.42,11.44,60704.0,8.7203,8.7356,8.7203,8.7356,60704.0
2015-10-21 11:20:00,11.44,11.49,11.43,11.49,153412.0,8.7356,8.7738,8.728,8.7738,153412.0
2015-10-21 11:30:00,11.49,11.49,11.44,11.47,95536.0,8.7738,8.7738,8.7356,8.7585,95536.0
2015-10-21 11:40:00,11.48,11.49,11.45,11.46,75952.0,8.7661,8.7738,8.7432,8.7509,75952.0
2015-10-21 11:50:00,11.47,11.48,11.45,11.47,44736.0,8.7585,8.7661,8.7432,8.7585,44736.0
2015-10-21 12:00:00,11.47,11.49,11.46,11.47,105296.0,8.7585,8.7738,8.7509,8.7585,105296.0
2015-10-21 12:10:00,11.47,11.49,11.45,11.46,67392.0,8.7585,8.7738,8.7432,8.7509,67392.0
2015-10-21 12:20:00,11.46,11.47,11.45,11.47,62000.0,8.7509,8.7585,8.7432,8.7585,62000.0
2015-10-21 12:30:00,11.47,11.53,11.46,11.52,158860.0,8.7585,8.8043,8.7509,8.7967,158860.0
2015-10-21 12:40:00,11.52,11.55,11.52,11.55,142940.0,8.7967,8.8196,8.7967,8.8196,142940.0
2015-10-21 12:50:00,11.55,11.55,11.5,11.51,65700.0,8.8196,8.8196,8.7814,8.7891,65700.0
2015-10-21 13:00:00,11.51,11.51,11.43,11.43,118868.0,8.7891,8.7891,8.728,8.728,118868.0
2015-10-21 13:10:00,11.42,11.43,11.36,11.38,67332.0,8.7203,8.728,8.6745,8.6898,67332.0
2015-10-21 13:20:00,11.37,11.39,11.36,11.38,41416.0,8.6821,8.6974,8.6745,8.6898,41416.0
2015-10-21 13:30:00,11.37,11.41,11.34,11.39,89568.0,8.6821,8.7127,8.6592,8.6974,89568.0
2015-10-21 13:40:00,11.4,11.43,11.4,11.42,58800.0,8.7051,8.728,8.7051,8.7203,58800.0
2015-10-21 13:50:00,11.42,11.45,11.4,11.43,63504.0,8.7203,8.7432,8.7051,8.728,63504.0
2015-10-21 14:00:00,11.43,11.46,11.41,11.41,63304.0,8.728,8.7509,8.7127,8.7127,63304.0
2015-10-21 14:10:00,11.41,11.43,11.38,11.42,60900.0,8.7127,8.728,8.6898,8.7203,60900.0
2015-10-21 14:20:00,11.41,11.45,11.41,11.44,55276.0,8.7127,8.7432,8.7127,8.7356,55276.0
2015-10-21 14:30:00,11.44,11.53,11.43,11.51,118552.0,8.7356,8.8043,8.728,8.7891,118552.0
2015-10-21 14:40:00,11.51,11.54,11.48,11.52,95492.0,8.7891,8.812,8.7661,8.7967,95492.0
2015-10-21 14:50:00,11.51,11.52,11.49,11.51,78652.0,8.7891,8.7967,8.7738,8.7891,78652.0
2015-10-21 15:00:00,11.51,11.55,11.51,11.54,66464.0,8.7891,8.8196,8.7891,8.812,66464.0
2015-10-21 15:10:00,11.54,11.54,11.49,11.5,123236.0,8.812,8.812,8.7738,8.7814,123236.0
2015-10-21 15:20:00,11.5,11.55,11.49,11.54,137972.0,8.7814,8.8196,8.7738,8.812,137972.0
2015-10-21 15:30:00,11.54,11.55,11.52,11.54,128976.0,8.812,8.8196,8.7967,8.812,128976.0
2015-10-21 15:40:00,11.54,11.54,11.48,11.49,296396.0,8.812,8.812,8.7661,8.7738,296396.0
2015-10-21 15:50:00,11.49,11.5,11.46,11.5,391924.0,8.7738,8.7814,8.7509,8.7814,391924.0
2015-10-22 09:30:00,11.55,11.55,11.4,11.47,182680.0,8.8196,8.8196,8.7051,8.7585,182680.0
2015-10-22 09:40:00,11.47,11.59,11.46,11.59,85884.0,8.7585,8.8501,8.7509,8.8501,85884.0
2015-10-22 09:50:00,11.59,11.61,11.54,11.56,98152.0,8.8501,8.8654,8.812,8.8272,98152.0
2015-10-22 10:00:00,11.57,11.6,11.52,11.55,121420.0,8.8349,8.8578,8.7967,8.8196,121420.0
2015-10-22 10:10:00,11.55,11.59,11.55,11.58,105596.0,8.8196,8.8501,8.8196,8.8425,105596.0
2015-10-22 10:20:00,11.58,11.62,11.56,11.61,225372.0,8.8425,8.873,8.8272,8.8654,225372.0
2015-10-22 10:30:00,11.61,11.62,11.59,11.59,91104.0,8.8654,8.873,8.8501,8.8501,91104.0
2015-10-22 10:40:00,11.59,11.67,11.58,11.67,117776.0,8.8501,8.9112,8.8425,8.9112,117776.0
2015-10-22 10:50:00,11.68,11.68,11.64,11.68,62060.0,8.9189,8.9189,8.8883,8.9189,62060.0
2015-10-22 11:00:00,11.68,11.68,11.63,11.66,74200.0,8.9189,8.9189,8.8807,8.9036,74200.0
2015-10-22 11:10:00,11.66,11.69,11.65,11.68,45048.0,8.9036,8.9265,8.896,8.9189,45048.0
2015-10-22 11:20:00,11.68,11.72,11.67,11.68,81004.0,8.9189,8.9494,8.9112,8.9189,81004.0
2015-10-22 11:30:00,11.68,11.71,11.66,11.67,61384.0,8.9189,8.9418,8.9036,8.9112,61384.0
2015-10-22 11:40:00,11.67,11.71,11.66,11.71,76836.0,8.9112,8.9418,8.9036,8.9418,76836.0
2015-10-22 11:50:00,11.71,11.74,11.68,11.69,79720.0,8.9418,8.9647,8.9189,8.9265,79720.0
2015-10-22 12:00:00,11.7,11.7,11.67,11.67,48704.0,8.9341,8.9341,8.9112,8.9112,48704.0
2015-10-22 12:10:00,11.68,11.68,11.63,11.67,124732.0,8.9189,8.9189,8.8807,8.9112,124732.0
2015-10-22 12:20:00,11.67,11.71,11.67,11.71,106680.0,8.9112,8.9418,8.9112,8.9418,106680.0
2015-10-22 12:30:00,11.71,11.73,11.71,11.72,48956.0,8.9418,8.957,8.9418,8.9494,48956.0
2015-10-22 12:40:00,11.72,11.73,11.71,11.72,74760.0,8.9494,8.957,8.9418,8.9494,74760.0
2015-10-22 12:50:00,11.73,11.74,11.72,11.74,71128.0,8.957,8.9647,8.9494,8.9647,71128.0
2015-10-22 13:00:00,11.73,11.74,11.7,11.72,95612.0,8.957,8.9647,8.9341,8.9494,95612.0
2015-10-22 13:10:00,11.72,11.73,11.71,11.72,43552.0,8.9494,8.957,8.9418,8.9494,43552.0
2015-10-22 13:20:00,11.72,11.73,11.71,11.73,47664.0,8.9494,8.957,8.9418,8.957,47664.0
2015-10-22 13:30:00,11.73,11.75,11.73,11.74,101132.0,8.957,8.9723,8.957,8.9647,101132.0
2015-10-22 13:40:00,11.74,11.75,11.72,11.73,90176.0,8.9647,8.9723,8.9494,8.957,90176.0
2015-10-22 13:50:00,11.73,11.75,11.72,11.73,77476.0,8.957,8.9723,8.9494,8.957,77476.0
2015-10-22 14:00:00,11.73,11.77,11.73,11.75,144516.0,8.957,8.9876,8.957,8.9723,144516.0
2015-10-22 14:10:00,11.75,11.75,11.71,11.72,323104.0,8.9723,8.9723,8.9418,8.9494,323104.0
2015-10-22 14:20:00,11.72,11.73,11.68,11.7,100960.0,8.9494,8.957,8.9189,8.9341,100960.0
2015-10-22 14:30:00,11.69,11.72,11.68,11.71,110776.0,8.9265,8.9494,8.9189,8.9418,110776.0
2015-10-22 14:40:00,11.71,11.72,11.69,11.71,109272.0,8.9418,8.9494,8.9265,8.9418,109272.0
2015-10-22 14:50:00,11.71,11.73,11.7,11.72,201144.0,8.9418,8.957,8.9341,8.9494,201144.0
2015-10-22 15:00:00,11.73,11.78,11.72,11.74,139728.0,8.957,8.9952,8.9494,8.9647,139728.0
2015-10-22 15:10:00,11.74,11.82,11.74,11.81,139988.0,8.9647,9.0258,8.9647,9.0181,139988.0
2015-10-22 15:20:00,11.81,11.81,11.72,11.75,343276.0,9.0181,9.0181,8.9494,8.9723,343276.0
2015-10-22 15:30:00,11.74,11.75,11.73,11.75,247276.0,8.9647,8.9723,8.957,8.9723,247276.0
2015-10-22 15:40:00,11.75,11.77,11.75,11.75,314896.0,8.9723,8.9876,8.9723,8.9723,314896.0
2015-10-22 15:50:00,11.75,11.75,11.74,11.74,687040.0,8.9723,8.9723,8.9647,8.9647,687040.0
2015-10-23 09:30:00,11.9,11.9,11.75,11.78,144984.0,9.0869,9.0869,8.9723,8.9952,144984.0
2015-10-23 09:40:00,11.79,11.79,11.67,11.69,199108.0,9.0029,9.0029,8.9112,8.9265,199108.0
2015-10-23 09:50:00,11.7,11.75,11.66,11.69,296632.0,8.9341,8.9723,8.9036,8.9265,296632.0
2015-10-23 10:00:00,11.69,11.75,11.65,11.74,270240.0,8.9265,8.9723,8.896,8.9647,270240.0
2015-10-23 10:10:00,11.75,11.75,11.65,11.68,117704.0,8.9723,8.9723,8.896,8.9189,117704.0
2015-10-23 10:20:00,11.68,11.71,11.67,11.7,99000.0,8.9189,8.9418,8.9112,8.9341,99000.0
2015-10-23 10:30:00,11.71,11.74,11.7,11.71,76732.0,8.9418,8.9647,8.9341,8.9418,76732.0
2015-10-23 10:40:00,11.71,11.71,11.68,11.69,83700.0,8.9418,8.9418,8.9189,8.9265,83700.0
2015-10-23 10:50:00,11.69,11.69,11.63,11.65,180080.0,8.9265,8.9265,8.8807,8.896,180080.0
2015-10-23 11:00:00,11.66,11.7,11.64,11.65,102080.0,8.9036,8.9341,8.8883,8.896,102080.0
2015-10-23 11:10:00,11.65,11.65,11.6,11.6,209400.0,8.896,8.896,8.8578,8.8578,209400.0
2015-10-23 11:20:00,11.6,11.6,11.53,11.54,205460.0,8.8578,8.8578,8.8043,8.812,205460.0
2015-10-23 11:30:00,11.54,11.54,11.48,11.49,112148.0,8.812,8.812,8.7661,8.7738,112148.0
2015-10-23 11:40:00,11.5,11.52,11.49,11.5,100796.0,8.7814,8.7967,8.7738,8.7814,100796.0
2015-10-23 11:50:00,11.5,11.5,11.43,11.45,71036.0,8.7814,8.7814,8.728,8.7432,71036.0
2015-10-23 12:00:00,11.45,11.46,11.42,11.46,86980.0,8.7432,8.7509,8.7203,8.7509,86980.0
2015-10-23 12:10:00,11.46,11.48,11.44,11.46,139144.0,8.7509,8.7661,8.7356,8.7509,139144.0
2015-10-23 12:20:00,11.46,11.46,11.43,11.45,81364.0,8.7509,8.7509,8.728,8.7432,81364.0
2015-10-23 12:30:00,11.46,11.49,11.45,11.46,185996.0,8.7509,8.7738,8.7432,8.7509,185996.0
2015-10-23 12:40:00,11.46,11.46,11.36,11.36,1489476.0,8.7509,8.7509,8.6745,8.6745,1489476.0
2015-10-23 12:50:00,11.37,11.39,11.34,11.34,56900.0,8.6821,8.6974,8.6592,8.6592,56900.0
2015-10-23 13:00:00,11.33,11.34,11.29,11.3,205724.0,8.6516,8.6592,8.6211,8.6287,205724.0
2015-10-23 13:10:00,11.3,11.35,11.27,11.35,113132.0,8.6287,8.6669,8.6058,8.6669,113132.0
2015-10-23 13:20:00,11.35,11.41,11.34,11.39,106564.0,8.6669,8.7127,8.6592,8.6974,106564.0
2015-10-23 13:30:00,11.38,11.42,11.38,11.42,44084.0,8.6898,8.7203,8.6898,8.7203,44084.0
2015-10-23 13:40:00,11.42,11.43,11.38,11.43,56224.0,8.7203,8.728,8.6898,8.728,56224.0
2015-10-23 13:50:00,11.44,11.44,11.41,11.43,254252.0,8.7356,8.7356,8.7127,8.728,254252.0
2015-10-23 14:00:00,11.43,11.47,11.4,11.42,80560.0,8.728,8.7585,8.7051,8.7203,80560.0
2015-10-23 14:10:00,11.41,11.42,11.36,11.36,294336.0,8.7127,8.7203,8.6745,8.6745,294336.0
2015-10-23 14:20:00,11.35,11.39,11.35,11.35,190756.0,8.6669,8.6974,8.6669,8.6669,190756.0
2015-10-23 14:30:00,11.35,11.37,11.33,11.35,162028.0,8.6669,8.6821,8.6516,8.6669,162028.0
2015-10-23 14:40:00,11.35,11.35,11.32,11.34,205064.0,8.6669,8.6669,8.644,8.6592,205064.0
2015-10-23 14:50:00,11.35,11.37,11.33,11.36,213008.0,8.6669,8.6821,8.6516,8.6745,213008.0
2015-10-23 15:00:00,11.36,11.36,11.31,11.32,313764.0,8.6745,8.6745,8.6363,8.644,313764.0
2015-10-23 15:10:00,11.32,11.35,11.31,11.31,156100.0,8.644,8.6669,8.6363,8.6363,156100.0
2015-10-23 15:20:00,11.3,11.31,11.29,11.29,170416.0,8.6287,8.6363,8.6211,8.6211,170416.0
2015-10-23 15:30:00,11.29,11.36,11.29,11.36,252392.0,8.6211,8.6745,8.6211,8.6745,252392.0
2015-10-23 15:40:00,11.35,11.4,11.35,11.38,513196.0,8.6669,8.7051,8.6669,8.6898,513196.0
2015-10-23 15:50:00,11.38,11.38,11.32,11.34,482980.0,8.6898,8.6898,8.644,8.6592,482980.0
2015-10-26 09:30:00,11.34,11.38,11.15,11.2,276360.0,8.6592,8.6898,8.5142,8.5523,276360.0
2015-10-26 09:40:00,11.2,11.22,11.16,11.19,82376.0,8.5523,8.5676,8.5218,8.5447,82376.0
2015-10-26 09:50:00,11.19,11.2,11.13,11.18,100224.0,8.5447,8.5523,8.4989,8.5371,100224.0
2015-10-26 10:00:00,11.18,11.2,11.15,11.17,95100.0,8.5371,8.5523,8.5142,8.5294,95100.0
2015-10-26 10:10:00,11.17,11.17,11.13,11.15,137288.0,8.5294,8.5294,8.4989,8.5142,137288.0
2015-10-26 10:20:00,11.15,11.16,11.11,11.15,181408.0,8.5142,8.5218,8.4836,8.5142,181408.0
2015-10-26 10:30:00,11.15,11.24,11.15,11.22,179156.0,8.5142,8.5829,8.5142,8.5676,179156.0
2015-10-26 10:40:00,11.23,11.26,11.23,11.24,94992.0,8.5752,8.5982,8.5752,8.5829,94992.0
2015-10-26 10:50:00,11.24,11.27,11.24,11.25,82392.0,8.5829,8.6058,8.5829,8.5905,82392.0
2015-10-26 11:00:00,11.26,11.26,11.24,11.25,75780.0,8.5982,8.5982,8.5829,8.5905,75780.0
2015-10-26 11:10:00,11.25,11.25,11.18,11.19,97908.0,8.5905,8.5905,8.5371,8.5447,97908.0
2015-10-26 11:20:00,11.19,11.2,11.13,11.15,126380.0,8.5447,8.5523,8.4989,8.5142,126380.0
2015-10-26 11:30:00,11.16,11.19,11.16,11.18,102788.0,8.5218,8.5447,8.5218,8.5371,102788.0
2015-10-26 11:40:00,11.18,11.22,11.17,11.21,91084.0,8.5371,8.5676,8.5294,8.56,91084.0
2015-10-26 11:50:00,11.21,11.21,11.16,11.16,94384.0,8.56,8.56,8.5218,8.5218,94384.0
2015-10-26 12:00:00,11.16,11.19,11.12,11.12,138444.0,8.5218,8.5447,8.4912,8.4912,138444.0
2015-10-26 12:10:00,11.13,11.22,11.13,11.21,53176.0,8.4989,8.5676,8.4989,8.56,53176.0
2015-10-26 12:20:00,11.21,11.24,11.21,11.23,77588.0,8.56,8.5829,8.56,8.5752,77588.0
2015-10-26 12:30:00,11.23,11.23,11.2,11.2,89360.0,8.5752,8.5752,8.5523,8.5523,89360.0
2015-10-26 12:40:00,11.2,11.24,11.19,11.24,81128.0,8.5523,8.5829,8.5447,8.5829,81128.0
2015-10-26 12:50:00,11.24,11.27,11.22,11.25,70772.0,8.5829,8.6058,8.5676,8.5905,70772.0
2015-10-26 13:00:00,11.25,11.25,11.24,11.25,67924.0,8.5905,8.5905,8.5829,8.5905,67924.0
2015-10-26 13:10:00,11.24,11.26,11.21,11.26,110824.0,8.5829,8.5982,8.56,8.5982,110824.0
2015-10-26 13:20:00,11.26,11.31,11.25,11.31,114952.0,8.5982,8.6363,8.5905,8.6363,114952.0
2015-10-26 13:30:00,11.31,11.33,11.3,11.3,39284.0,8.6363,8.6516,8.6287,8.6287,39284.0
2015-10-26 13:40:00,11.3,11.31,11.3,11.3,84856.0,8.6287,8.6363,8.6287,8.6287,84856.0
2015-10-26 13:50:00,11.31,11.31,11.29,11.29,66644.0,8.6363,8.6363,8.6211,8.6211,66644.0
2015-10-26 14:00:00,11.28,11.3,11.27,11.28,58760.0,8.6134,8.6287,8.6058,8.6134,58760.0
2015-10-26 14:10:00,11.27,11.27,11.23,11.25,64624.0,8.6058,8.6058,8.5752,8.5905,64624.0
2015-10-26 14:20:00,11.25,11.26,11.22,11.22,83760.0,8.5905,8.5982,8.5676,8.5676,83760.0
2015-10-26 14:30:00,11.23,11.24,11.19,11.2,101296.0,8.5752,8.5829,8.5447,8.5523,101296.0
2015-10-26 14:40:00,11.2,11.21,11.17,11.19,107796.0,8.5523,8.56,8.5294,8.5447,107796.0
2015-10-26 14:50:00,11.19,11.19,11.16,11.17,117336.0,8.5447,8.5447,8.5218,8.5294,117336.0
2015-10-26 15:00:00,11.17,11.19,11.15,11.16,118752.0,8.5294,8.5447,8.5142,8.5218,118752.0
2015-10-26 15:10:00,11.17,11.17,11.15,11.15,102932.0,8.5294,8.5294,8.5142,8.5142,102932.0
2015-10-26 15:20:00,11.15,11.16,11.11,11.12,211184.0,8.5142,8.5218,8.4836,8.4912,211184.0
2015-10-26 15:30:00,11.12,11.13,11.09,11.11,515416.0,8.4912,8.4989,8.4683,8.4836,515416.0
2015-10-26 15:40:00,11.11,11.16,11.1,11.16,247064.0,8.4836,8.5218,8.476,8.5218,247064.0
2015-10-26 15:50:00,11.16,11.19,11.16,11.17,374124.0,8.5218,8.5447,8.5218,8.5294,374124.0
2015-10-27 09:30:00,11.18,11.23,11.15,11.2,200920.0,8.5371,8.5752,8.5142,8.5523,200920.0
2015-10-27 09:40:00,11.21,11.21,11.08,11.1,147604.0,8.56,8.56,8.4607,8.476,147604.0
2015-10-27 09:50:00,11.1,11.13,11.07,11.11,83236.0,8.476,8.4989,8.4531,8.4836,83236.0
2015-10-27 10:00:00,11.11,11.17,11.1,11.16,63328.0,8.4836,8.5294,8.476,8.5218,63328.0
2015-10-27 10:10:00,11.16,11.18,11.13,11.15,56908.0,8.5218,8.5371,8.4989,8.5142,56908.0
2015-10-27 10:20:00,11.15,11.16,11.11,11.12,30488.0,8.5142,8.5218,8.4836,8.4912,30488.0
2015-10-27 10:30:00,11.12,11.13,11.1,11.11,32948.0,8.4912,8.4989,8.476,8.4836,32948.0
2015-10-27 10:40:00,11.11,11.13,11.09,11.12,46968.0,8.4836,8.4989,8.4683,8.4912,46968.0
2015-10-27 10:50:00,11.12,11.12,11.09,11.09,37680.0,8.4912,8.4912,8.4683,8.4683,37680.0
2015-10-27 11:00:00,11.1,11.11,11.08,11.09,55088.0,8.476,8.4836,8.4607,8.4683,55088.0
2015-10-27 11:10:00,11.09,11.1,11.02,11.03,112564.0,8.4683,8.476,8.4149,8.4225,112564.0
2015-10-27 11:20:00,11.03,11.03,10.99,10.99,145600.0,8.4225,8.4225,8.392,8.392,145600.0
2015-10-27 11:30:00,10.99,11.0,10.92,10.96,118992.0,8.392,8.3996,8.3385,8.3691,118992.0
2015-10-27 11:40:00,10.96,10.98,10.94,10.97,91496.0,8.3691,8.3843,8.3538,8.3767,91496.0
2015-10-27 11:50:00,10.97,10.97,10.9,10.92,96152.0,8.3767,8.3767,8.3233,8.3385,96152.0
2015-10-27 12:00:00,10.92,10.93,10.89,10.93,66800.0,8.3385,8.3462,8.3156,8.3462,66800.0
2015-10-27 12:10:00,10.93,10.99,10.92,10.99,53004.0,8.3462,8.392,8.3385,8.392,53004.0
2015-10-27 12:20:00,10.98,10.99,10.96,10.98,159988.0,8.3843,8.392,8.3691,8.3843,159988.0
2015-10-27 12:30:00,10.99,11.04,10.97,11.03,56312.0,8.392,8.4302,8.3767,8.4225,56312.0
2015-10-27 12:40:00,11.05,11.1,11.04,11.07,48080.0,8.4378,8.476,8.4302,8.4531,48080.0
2015-10-27 12:50:00,11.06,11.08,11.03,11.03,30436.0,8.4454,8.4607,8.4225,8.4225,30436.0
2015-10-27 13:00:00,11.03,11.03,10.98,11.0,55556.0,8.4225,8.4225,8.3843,8.3996,55556.0
2015-10-27 13:10:00,10.99,11.02,10.98,10.98,83252.0,8.392,8.4149,8.3843,8.3843,83252.0
2015-10-27 13:20:00,10.98,11.01,10.98,11.01,71544.0,8.3843,8.4073,8.3843,8.4073,71544.0
2015-10-27 13:30:00,11.02,11.04,11.01,11.04,43320.0,8.4149,8.4302,8.4073,8.4302,43320.0
2015-10-27 13:40:00,11.05,11.05,11.02,11.02,61688.0,8.4378,8.4378,8.4149,8.4149,61688.0
2015-10-27 13:50:00,11.02,11.04,11.02,11.04,40412.0,8.4149,8.4302,8.4149,8.4302,40412.0
2015-10-27 14:00:00,11.05,11.08,11.03,11.07,48224.0,8.4378,8.4607,8.4225,8.4531,48224.0
2015-10-27 14:10:00,11.07,11.1,11.06,11.06,83012.0,8.4531,8.476,8.4454,8.4454,83012.0
2015-10-27 14:20:00,11.06,11.06,11.04,11.04,27420.0,8.4454,8.4454,8.4302,8.4302,27420.0
2015-10-27 14:30:00,11.04,11.06,11.04,11.05,41936.0,8.4302,8.4454,8.4302,8.4378,41936.0
2015-10-27 14:40:00,11.05,11.05,11.04,11.05,47964.0,8.4378,8.4378,8.4302,8.4378,47964.0
2015-10-27 14:50:00,11.04,11.08,11.04,11.06,132504.0,8.4302,8.4607,8.4302,8.4454,132504.0
2015-10-27 15:00:00,11.05,11.07,11.05,11.06,52976.0,8.4378,8.4531,8.4378,8.4454,52976.0
2015-10-27 15:10:00,11.06,11.09,11.06,11.06,209892.0,8.4454,8.4683,8.4454,8.4454,209892.0
2015-10-27 15:20:00,11.06,11.07,11.04,11.04,208384.0,8.4454,8.4531,8.4302,8.4302,208384.0
2015-10-27 15:30:00,11.04,11.06,11.03,11.06,123964.0,8.4302,8.4454,8.4225,8.4454,123964.0
2015-10-27 15:40:00,11.06,11.09,11.06,11.08,151956.0,8.4454,8.4683,8.4454,8.4607,151956.0
2015-10-27 15:50:00,11.08,11.08,11.04,11.06,425696.0,8.4607,8.4607,8.4302,8.4454,425696.0
2015-10-28 09:30:00,11.12,11.14,11.07,11.13,100720.0,8.4912,8.5065,8.4531,8.4989,100720.0
2015-10-28 09:40:00,11.13,11.18,11.13,11.15,27048.0,8.4989,8.5371,8.4989,8.5142,27048.0
2015-10-28 09:50:00,11.15,11.21,11.14,11.17,38188.0,8.5142,8.56,8.5065,8.5294,38188.0
2015-10-28 10:00:00,11.17,11.18,11.15,11.18,56840.0,8.5294,8.5371,8.5142,8.5371,56840.0
2015-10-28 10:10:00,11.18,11.22,11.18,11.2,59380.0,8.5371,8.5676,8.5371,8.5523,59380.0
2015-10-28 10:20:00,11.2,11.2,11.17,11.19,37872.0,8.5523,8.5523,8.5294,8.5447,37872.0
2015-10-28 10:30:00,11.18,11.23,11.18,11.22,48880.0,8.5371,8.5752,8.5371,8.5676,48880.0
2015-10-28 10:40:00,11.22,11.32,11.22,11.3,93072.0,8.5676,8.644,8.5676,8.6287,93072.0
2015-10-28 10:50:00,11.3,11.32,11.28,11.29,46556.0,8.6287,8.644,8.6134,8.6211,46556.0
2015-10-28 11:00:00,11.29,11.32,11.26,11.26,45232.0,8.6211,8.644,8.5982,8.5982,45232.0
2015-10-28 11:10:00,11.26,11.3,11.26,11.29,54416.0,8.5982,8.6287,8.5982,8.6211,54416.0
2015-10-28 11:20:00,11.29,11.33,11.27,11.32,89360.0,8.6211,8.6516,8.6058,8.644,89360.0
2015-10-28 11:30:00,11.33,11.35,11.24,11.24,100844.0,8.6516,8.6669,8.5829,8.5829,100844.0
2015-10-28 11:40:00,11.24,11.3,11.24,11.29,57088.0,8.5829,8.6287,8.5829,8.6211,57088.0
2015-10-28 11:50:00,11.29,11.32,11.29,11.32,33876.0,8.6211,8.644,8.6211,8.644,33876.0
2015-10-28 12:00:00,11.32,11.33,11.31,11.31,31416.0,8.644,8.6516,8.6363,8.6363,31416.0
2015-10-28 12:10:00,11.32,11.34,11.31,11.33,31076.0,8.644,8.6592,8.6363,8.6516,31076.0
2015-10-28 12:20:00,11.33,11.33,11.31,11.31,42492.0,8.6516,8.6516,8.6363,8.6363,42492.0
2015-10-28 12:30:00,11.31,11.33,11.31,11.32,36164.0,8.6363,8.6516,8.6363,8.644,36164.0
2015-10-28 12:40:00,11.31,11.33,11.3,11.31,33040.0,8.6363,8.6516,8.6287,8.6363,33040.0
2015-10-28 12:50:00,11.32,11.33,11.29,11.31,44848.0,8.644,8.6516,8.6211,8.6363,44848.0
2015-10-28 13:00:00,11.31,11.31,11.3,11.3,30552.0,8.6363,8.6363,8.6287,8.6287,30552.0
2015-10-28 13:10:00,11.3,11.31,11.28,11.29,77360.0,8.6287,8.6363,8.6134,8.6211,77360.0
2015-10-28 13:20:00,11.28,11.3,11.28,11.29,42952.0,8.6134,8.6287,8.6134,8.6211,42952.0
2015-10-28 13:30:00,11.29,11.29,11.26,11.27,35836.0,8.6211,8.6211,8.5982,8.6058,35836.0
2015-10-28 13:40:00,11.28,11.3,11.28,11.29,41944.0,8.6134,8.6287,8.6134,8.6211,41944.0
2015-10-28 13:50:00,11.29,11.33,11.29,11.33,45512.0,8.6211,8.6516,8.6211,8.6516,45512.0
2015-10-28 14:00:00,11.33,11.33,11.25,11.3,181808.0,8.6516,8.6516,8.5905,8.6287,181808.0
2015-10-28 14:10:00,11.3,11.31,11.2,11.28,265080.0,8.6287,8.6363,8.5523,8.6134,265080.0
2015-10-28 14:20:00,11.27,11.32,11.27,11.29,54008.0,8.6058,8.644,8.6058,8.6211,54008.0
2015-10-28 14:30:00,11.28,11.29,11.24,11.26,46368.0,8.6134,8.6211,8.5829,8.5982,46368.0
2015-10-28 14:40:00,11.27,11.29,11.24,11.27,61692.0,8.6058,8.6211,8.5829,8.6058,61692.0
2015-10-28 14:50:00,11.25,11.3,11.25,11.3,49492.0,8.5905,8.6287,8.5905,8.6287,49492.0
2015-10-28 15:00:00,11.31,11.36,11.28,11.35,66544.0,8.6363,8.6745,8.6134,8.6669,66544.0
2015-10-28 15:10:00,11.34,11.37,11.34,11.36,69136.0,8.6592,8.6821,8.6592,8.6745,69136.0
2015-10-28 15:20:00,11.36,11.38,11.34,11.37,93312.0,8.6745,8.6898,8.6592,8.6821,93312.0
2015-10-28 15:30:00,11.37,11.4,11.36,11.38,95460.0,8.6821,8.7051,8.6745,8.6898,95460.0
2015-10-28 15:40:00,11.38,11.42,11.38,11.4,127544.0,8.6898,8.7203,8.6898,8.7051,127544.0
2015-10-28 15:50:00,11.41,11.41,11.37,11.38,346588.0,8.7127,8.7127,8.6821,8.6898,346588.0
2015-10-29 09:30:00,11.41,11.55,11.39,11.52,118484.0,8.7127,8.8196,8.6974,8.7967,118484.0
2015-10-29 09:40:00,11.49,11.49,11.43,11.43,21832.0,8.7738,8.7738,8.728,8.728,21832.0
2015-10-29 09:50:00,11.44,11.44,11.41,11.41,39932.0,8.7356,8.7356,8.7127,8.7127,39932.0
2015-10-29 10:00:00,11.41,11.47,11.4,11.44,57200.0,8.7127,8.7585,8.7051,8.7356,57200.0
2015-10-29 10:10:00,11.45,11.45,11.42,11.42,35408.0,8.7432,8.7432,8.7203,8.7203,35408.0
2015-10-29 10:20:00,11.42,11.45,11.42,11.42,41928.0,8.7203,8.7432,8.7203,8.7203,41928.0
2015-10-29 10:30:00,11.42,11.45,11.41,11.41,37804.0,8.7203,8.7432,8.7127,8.7127,37804.0
2015-10-29 10:40:00,11.4,11.44,11.38,11.38,20336.0,8.7051,8.7356,8.6898,8.6898,20336.0
2015-10-29 10:50:00,11.37,11.4,11.37,11.37,37068.0,8.6821,8.7051,8.6821,8.6821,37068.0
2015-10-29 11:00:00,11.37,11.38,11.35,11.38,23896.0,8.6821,8.6898,8.6669,8.6898,23896.0
2015-10-29 11:10:00,11.38,11.39,11.34,11.38,36596.0,8.6898,8.6974,8.6592,8.6898,36596.0
2015-10-29 11:20:00,11.37,11.39,11.34,11.39,27112.0,8.6821,8.6974,8.6592,8.6974,27112.0
2015-10-29 11:30:00,11.39,11.39,11.36,11.38,38880.0,8.6974,8.6974,8.6745,8.6898,38880.0
2015-10-29 11:40:00,11.38,11.39,11.35,11.37,46988.0,8.6898,8.6974,8.6669,8.6821,46988.0
2015-10-29 11:50:00,11.37,11.39,11.36,11.36,36280.0,8.6821,8.6974,8.6745,8.6745,36280.0
2015-10-29 12:00:00,11.36,11.37,11.35,11.36,26000.0,8.6745,8.6821,8.6669,8.6745,26000.0
2015-10-29 12:10:00,11.36,11.38,11.36,11.37,28416.0,8.6745,8.6898,8.6745,8.6821,28416.0
2015-10-29 12:20:00,11.38,11.43,11.37,11.42,35228.0,8.6898,8.728,8.6821,8.7203,35228.0
2015-10-29 12:30:00,11.42,11.42,11.4,11.4,32400.0,8.7203,8.7203,8.7051,8.7051,32400.0
2015-10-29 12:40:00,11.4,11.4,11.38,11.38,37280.0,8.7051,8.7051,8.6898,8.6898,37280.0
2015-10-29 12:50:00,11.38,11.4,11.36,11.4,38292.0,8.6898,8.7051,8.6745,8.7051,38292.0
2015-10-29 13:00:00,11.42,11.42,11.4,11.42,54312.0,8.7203,8.7203,8.7051,8.7203,54312.0
2015-10-29 13:10:00,11.42,11.44,11.41,11.43,59172.0,8.7203,8.7356,8.7127,8.728,59172.0
2015-10-29 13:20:00,11.43,11.45,11.42,11.43,35200.0,8.728,8.7432,8.7203,8.728,35200.0
2015-10-29 13:30:00,11.43,11.45,11.42,11.42,49908.0,8.728,8.7432,8.7203,8.7203,49908.0
2015-10-29 13:40:00,11.42,11.45,11.42,11.44,59564.0,8.7203,8.7432,8.7203,8.7356,59564.0
2015-10-29 13:50:00,11.44,11.45,11.43,11.44,36336.0,8.7356,8.7432,8.728,8.7356,36336.0
2015-10-29 14:00:00,11.44,11.46,11.43,11.45,45504.0,8.7356,8.7509,8.728,8.7432,45504.0
2015-10-29 14:10:00,11.44,11.48,11.44,11.47,43248.0,8.7356,8.7661,8.7356,8.7585,43248.0
2015-10-29 14:20:00,11.47,11.49,11.47,11.47,42476.0,8.7585,8.7738,8.7585,8.7585,42476.0
2015-10-29 14:30:00,11.47,11.47,11.44,11.44,62808.0,8.7585,8.7585,8.7356,8.7356,62808.0
2015-10-29 14:40:00,11.44,11.45,11.43,11.44,52440.0,8.7356,8.7432,8.728,8.7356,52440.0
2015-10-29 14:50:00,11.43,11.47,11.43,11.45,104624.0,8.728,8.7585,8.728,8.7432,104624.0
2015-10-29 15:00:00,11.46,11.46,11.44,11.46,111108.0,8.7509,8.7509,8.7356,8.7509,111108.0
2015-10-29 15:10:00,11.46,11.48,11.45,11.48,97368.0,8.7509,8.7661,8.7432,8.7661,97368.0
2015-10-29 15:20:00,11.48,11.48,11.46,11.46,102396.0,8.7661,8.7661,8.7509,8.7509,102396.0
2015-10-29 15:30:00,11.46,11.49,11.46,11.49,167796.0,8.7509,8.7738,8.7509,8.7738,167796.0
2015-10-29 15:40:00,11.48,11.48,11.44,11.44,125532.0,8.7661,8.7661,8.7356,8.7356,125532.0
2015-10-29 15:50:00,11.44,11.44,11.43,11.43,296392.0,8.7356,8.7356,8.728,8.728,296392.0
2015-10-30 09:30:00,11.48,11.64,11.47,11.49,633572.0,8.7661,8.8883,8.7585,8.7738,633572.0
2015-10-30 09:40:00,11.49,11.51,11.45,11.47,186748.0,8.7738,8.7891,8.7432,8.7585,186748.0
2015-10-30 09:50:00,11.47,11.5,11.46,11.46,50296.0,8.7585,8.7814,8.7509,8.7509,50296.0
2015-10-30 10:00:00,11.47,11.48,11.45,11.47,70740.0,8.7585,8.7661,8.7432,8.7585,70740.0
2015-10-30 10:10:00,11.47,11.47,11.43,11.46,93152.0,8.7585,8.7585,8.728,8.7509,93152.0
2015-10-30 10:20:00,11.46,11.46,11.39,11.4,90260.0,8.7509,8.7509,8.6974,8.7051,90260.0
2015-10-30 10:30:00,11.41,11.45,11.4,11.43,50764.0,8.7127,8.7432,8.7051,8.728,50764.0
2015-10-30 10:40:00,11.43,11.45,11.42,11.44,38208.0,8.728,8.7432,8.7203,8.7356,38208.0
2015-10-30 10:50:00,11.44,11.45,11.43,11.44,64324.0,8.7356,8.7432,8.728,8.7356,64324.0
2015-10-30 11:00:00,11.45,11.47,11.44,11.46,83004.0,8.7432,8.7585,8.7356,8.7509,83004.0
2015-10-30 11:10:00,11.46,11.48,11.45,11.48,76068.0,8.7509,8.7661,8.7432,8.7661,76068.0
2015-10-30 11:20:00,11.47,11.47,11.45,11.46,28712.0,8.7585,8.7585,8.7432,8.7509,28712.0
2015-10-30 11:30:00,11.46,11.49,11.46,11.48,68476.0,8.7509,8.7738,8.7509,8.7661,68476.0
2015-10-30 11:40:00,11.49,11.49,11.48,11.48,71560.0,8.7738,8.7738,8.7661,8.7661,71560.0
2015-10-30 11:50:00,11.49,11.49,11.47,11.47,68980.0,8.7738,8.7738,8.7585,8.7585,68980.0
2015-10-30 12:00:00,11.47,11.48,11.47,11.47,29960.0,8.7585,8.7661,8.7585,8.7585,29960.0
2015-10-30 12:10:00,11.48,11.52,11.48,11.52,78208.0,8.7661,8.7967,8.7661,8.7967,78208.0
2015-10-30 12:20:00,11.51,11.53,11.5,11.5,67372.0,8.7891,8.8043,8.7814,8.7814,67372.0
2015-10-30 12:30:00,11.5,11.54,11.5,11.53,26824.0,8.7814,8.812,8.7814,8.8043,26824.0
2015-10-30 12:40:00,11.52,11.53,11.49,11.5,28000.0,8.7967,8.8043,8.7738,8.7814,28000.0
2015-10-30 12:50:00,11.5,11.53,11.5,11.51,21956.0,8.7814,8.8043,8.7814,8.7891,21956.0
2015-10-30 13:00:00,11.51,11.53,11.5,11.52,27300.0,8.7891,8.8043,8.7814,8.7967,27300.0
2015-10-30 13:10:00,11.53,11.55,11.51,11.53,73364.0,8.8043,8.8196,8.7891,8.8043,73364.0
2015-10-30 13:20:00,11.53,11.57,11.53,11.57,33956.0,8.8043,8.8349,8.8043,8.8349,33956.0
2015-10-30 13:30:00,11.57,11.57,11.55,11.56,74840.0,8.8349,8.8349,8.8196,8.8272,74840.0
2015-10-30 13:40:00,11.56,11.57,11.55,11.56,67636.0,8.8272,8.8349,8.8196,8.8272,67636.0
2015-10-30 13:50:00,11.56,11.56,11.51,11.51,62212.0,8.8272,8.8272,8.7891,8.7891,62212.0
2015-10-30 14:00:00,11.51,11.53,11.5,11.51,31040.0,8.7891,8.8043,8.7814,8.7891,31040.0
2015-10-30 14:10:00,11.52,11.54,11.52,11.54,37432.0,8.7967,8.812,8.7967,8.812,37432.0
2015-10-30 14:20:00,11.54,11.54,11.5,11.51,40124.0,8.812,8.812,8.7814,8.7891,40124.0
2015-10-30 14:30:00,11.51,11.53,11.51,11.52,49932.0,8.7891,8.8043,8.7891,8.7967,49932.0
2015-10-30 14:40:00,11.52,11.53,11.51,11.51,39116.0,8.7967,8.8043,8.7891,8.7891,39116.0
2015-10-30 14:50:00,11.51,11.54,11.5,11.51,37264.0,8.7891,8.812,8.7814,8.7891,37264.0
2015-10-30 15:00:00,11.51,11.51,11.47,11.47,68192.0,8.7891,8.7891,8.7585,8.7585,68192.0
2015-10-30 15:10:00,11.47,11.49,11.46,11.48,115084.0,8.7585,8.7738,8.7509,8.7661,115084.0
2015-10-30 15:20:00,11.48,11.5,11.46,11.47,80524.0,8.7661,8.7814,8.7509,8.7585,80524.0
2015-10-30 15:30:00,11.47,11.51,11.47,11.51,105056.0,8.7585,8.7891,8.7585,8.7891,105056.0
2015-10-30 15:40:00,11.51,11.54,11.5,11.53,219880.0,8.7891,8.812,8.7814,8.8043,219880.0
2015-10-30 15:50:00,11.53,11.54,11.51,11.52,637556.0,8.8043,8.812,8.7891,8.7967,637556.0
2015-11-02 09:30:00,11.51,11.55,11.39,11.55,157424.0,8.7891,8.8196,8.6974,8.8196,157424.0
2015-11-02 09:40:00,11.54,11.57,11.51,11.57,40880.0,8.812,8.8349,8.7891,8.8349,40880.0
2015-11-02 09:50:00,11.57,11.59,11.49,11.51,60440.0,8.8349,8.8501,8.7738,8.7891,60440.0
2015-11-02 10:00:00,11.51,11.55,11.48,11.48,43788.0,8.7891,8.8196,8.7661,8.7661,43788.0
2015-11-02 10:10:00,11.48,11.49,11.44,11.44,65376.0,8.7661,8.7738,8.7356,8.7356,65376.0
2015-11-02 10:20:00,11.45,11.47,11.44,11.44,211888.0,8.7432,8.7585,8.7356,8.7356,211888.0
2015-11-02 10:30:00,11.44,11.45,11.43,11.45,44908.0,8.7356,8.7432,8.728,8.7432,44908.0
2015-11-02 10:40:00,11.45,11.47,11.42,11.45,138592.0,8.7432,8.7585,8.7203,8.7432,138592.0
2015-11-02 10:50:00,11.45,11.46,11.42,11.45,84128.0,8.7432,8.7509,8.7203,8.7432,84128.0
2015-11-02 11:00:00,11.45,11.46,11.42,11.43,71596.0,8.7432,8.7509,8.7203,8.728,71596.0
2015-11-02 11:10:00,11.43,11.45,11.43,11.45,88824.0,8.728,8.7432,8.728,8.7432,88824.0
2015-11-02 11:20:00,11.44,11.45,11.43,11.44,34340.0,8.7356,8.7432,8.728,8.7356,34340.0
2015-11-02 11:30:00,11.45,11.46,11.44,11.44,83788.0,8.7432,8.7509,8.7356,8.7356,83788.0
2015-11-02 11:40:00,11.44,11.44,11.43,11.44,51736.0,8.7356,8.7356,8.728,8.7356,51736.0
2015-11-02 11:50:00,11.44,11.47,11.44,11.47,33556.0,8.7356,8.7585,8.7356,8.7585,33556.0
2015-11-02 12:00:00,11.48,11.5,11.47,11.5,31048.0,8.7661,8.7814,8.7585,8.7814,31048.0
2015-11-02 12:10:00,11.49,11.5,11.49,11.5,28460.0,8.7738,8.7814,8.7738,8.7814,28460.0
2015-11-02 12:20:00,11.5,11.53,11.5,11.53,22504.0,8.7814,8.8043,8.7814,8.8043,22504.0
2015-11-02 12:30:00,11.53,11.56,11.52,11.54,21588.0,8.8043,8.8272,8.7967,8.812,21588.0
2015-11-02 12:40:00,11.54,11.56,11.54,11.55,45564.0,8.812,8.8272,8.812,8.8196,45564.0
2015-11-02 12:50:00,11.54,11.56,11.54,11.56,60652.0,8.812,8.8272,8.812,8.8272,60652.0
2015-11-02 13:00:00,11.56,11.59,11.56,11.58,52548.0,8.8272,8.8501,8.8272,8.8425,52548.0
2015-11-02 13:10:00,11.57,11.6,11.57,11.59,33152.0,8.8349,8.8578,8.8349,8.8501,33152.0
2015-11-02 13:20:00,11.59,11.61,11.59,11.59,138544.0,8.8501,8.8654,8.8501,8.8501,138544.0
2015-11-02 13:30:00,11.59,11.59,11.56,11.58,50996.0,8.8501,8.8501,8.8272,8.8425,50996.0
2015-11-02 13:40:00,11.58,11.58,11.56,11.58,37232.0,8.8425,8.8425,8.8272,8.8425,37232.0
2015-11-02 13:50:00,11.57,11.61,11.57,11.6,93684.0,8.8349,8.8654,8.8349,8.8578,93684.0
2015-11-02 14:00:00,11.61,11.62,11.59,11.62,46844.0,8.8654,8.873,8.8501,8.873,46844.0
2015-11-02 14:10:00,11.62,11.62,11.57,11.58,82880.0,8.873,8.873,8.8349,8.8425,82880.0
2015-11-02 14:20:00,11.58,11.59,11.57,11.59,35064.0,8.8425,8.8501,8.8349,8.8501,35064.0
2015-11-02 14:30:00,11.59,11.62,11.59,11.59,48616.0,8.8501,8.873,8.8501,8.8501,48616.0
2015-11-02 14:40:00,11.59,11.61,11.57,11.58,86924.0,8.8501,8.8654,8.8349,8.8425,86924.0
2015-11-02 14:50:00,11.59,11.6,11.58,11.59,91328.0,8.8501,8.8578,8.8425,8.8501,91328.0
2015-11-02 15:00:00,11.59,11.6,11.58,11.59,58680.0,8.8501,8.8578,8.8425,8.8501,58680.0
2015-11-02 15:10:00,11.59,11.59,11.57,11.58,95792.0,8.8501,8.8501,8.8349,8.8425,95792.0
2015-11-02 15:20:00,11.58,11.58,11.56,11.57,123588.0,8.8425,8.8425,8.8272,8.8349,123588.0
2015-11-02 15:30:00,11.57,11.58,11.56,11.57,114024.0,8.8349,8.8425,8.8272,8.8349,114024.0
2015-11-02 15:40:00,11.57,11.59,11.56,11.56,180456.0,8.8349,8.8501,8.8272,8.8272,180456.0
2015-11-02 15:50:00,11.56,11.56,11.54,11.55,279620.0,8.8272,8.8272,8.812,8.8196,279620.0
2015-11-03 09:30:00,11.58,11.63,11.55,11.62,139056.0,8.8425,8.8807,8.8196,8.873,139056.0
2015-11-03 09:40:00,11.62,11.65,11.55,11.58,82812.0,8.873,8.896,8.8196,8.8425,82812.0
2015-11-03 09:50:00,11.58,11.62,11.56,11.59,74024.0,8.8425,8.873,8.8272,8.8501,74024.0
2015-11-03 10:00:00,11.59,11.64,11.58,11.62,133116.0,8.8501,8.8883,8.8425,8.873,133116.0
2015-11-03 10:10:00,11.63,11.65,11.56,11.58,81580.0,8.8807,8.896,8.8272,8.8425,81580.0
2015-11-03 10:20:00,11.57,11.62,11.57,11.59,150460.0,8.8349,8.873,8.8349,8.8501,150460.0
2015-11-03 10:30:00,11.59,11.6,11.57,11.57,54504.0,8.8501,8.8578,8.8349,8.8349,54504.0
2015-11-03 10:40:00,11.57,11.58,11.56,11.56,50016.0,8.8349,8.8425,8.8272,8.8272,50016.0
2015-11-03 10:50:00,11.56,11.59,11.56,11.59,68712.0,8.8272,8.8501,8.8272,8.8501,68712.0
2015-11-03 11:00:00,11.59,11.61,11.59,11.6,98012.0,8.8501,8.8654,8.8501,8.8578,98012.0
2015-11-03 11:10:00,11.6,11.6,11.56,11.56,67884.0,8.8578,8.8578,8.8272,8.8272,67884.0
2015-11-03 11:20:00,11.56,11.56,11.56,11.56,64252.0,8.8272,8.8272,8.8272,8.8272,64252.0
2015-11-03 11:30:00,11.56,11.56,11.55,11.56,186476.0,8.8272,8.8272,8.8196,8.8272,186476.0
2015-11-03 11:40:00,11.55,11.56,11.55,11.56,37936.0,8.8196,8.8272,8.8196,8.8272,37936.0
2015-11-03 11:50:00,11.56,11.57,11.55,11.56,45140.0,8.8272,8.8349,8.8196,8.8272,45140.0
2015-11-03 12:00:00,11.56,11.59,11.52,11.54,96084.0,8.8272,8.8501,8.7967,8.812,96084.0
2015-11-03 12:10:00,11.55,11.55,11.53,11.54,52536.0,8.8196,8.8196,8.8043,8.812,52536.0
2015-11-03 12:20:00,11.54,11.56,11.54,11.56,122916.0,8.812,8.8272,8.812,8.8272,122916.0
2015-11-03 12:30:00,11.56,11.58,11.56,11.57,120576.0,8.8272,8.8425,8.8272,8.8349,120576.0
2015-11-03 12:40:00,11.57,11.6,11.57,11.58,187628.0,8.8349,8.8578,8.8349,8.8425,187628.0
2015-11-03 12:50:00,11.58,11.59,11.57,11.57,58392.0,8.8425,8.8501,8.8349,8.8349,58392.0
2015-11-03 13:00:00,11.57,11.58,11.56,11.56,71832.0,8.8349,8.8425,8.8272,8.8272,71832.0
2015-11-03 13:10:00,11.57,11.58,11.56,11.58,55908.0,8.8349,8.8425,8.8272,8.8425,55908.0
2015-11-03 13:20:00,11.58,11.61,11.58,11.59,76428.0,8.8425,8.8654,8.8425,8.8501,76428.0
2015-11-03 13:30:00,11.59,11.61,11.58,11.61,64844.0,8.8501,8.8654,8.8425,8.8654,64844.0
2015-11-03 13:40:00,11.61,11.65,11.6,11.64,155292.0,8.8654,8.896,8.8578,8.8883,155292.0
2015-11-03 13:50:00,11.63,11.64,11.61,11.61,37888.0,8.8807,8.8883,8.8654,8.8654,37888.0
2015-11-03 14:00:00,11.61,11.62,11.59,11.62,63444.0,8.8654,8.873,8.8501,8.873,63444.0
2015-11-03 14:10:00,11.62,11.65,11.62,11.64,75484.0,8.873,8.896,8.873,8.8883,75484.0
2015-11-03 14:20:00,11.63,11.65,11.63,11.64,83276.0,8.8807,8.896,8.8807,8.8883,83276.0
2015-11-03 14:30:00,11.64,11.65,11.62,11.63,51404.0,8.8883,8.896,8.873,8.8807,51404.0
2015-11-03 14:40:00,11.63,11.65,11.63,11.63,55608.0,8.8807,8.896,8.8807,8.8807,55608.0
2015-11-03 14:50:00,11.64,11.68,11.63,11.66,107368.0,8.8883,8.9189,8.8807,8.9036,107368.0
2015-11-03 15:00:00,11.66,11.66,11.64,11.65,86044.0,8.9036,8.9036,8.8883,8.896,86044.0
2015-11-03 15:10:00,11.65,11.68,11.63,11.68,175816.0,8.896,8.9189,8.8807,8.9189,175816.0
2015-11-03 15:20:00,11.68,11.7,11.68,11.69,160984.0,8.9189,8.9341,8.9189,8.9265,160984.0
2015-11-03 15:30:00,11.69,11.69,11.67,11.68,108428.0,8.9265,8.9265,8.9112,8.9189,108428.0
2015-11-03 15:40:00,11.68,11.69,11.64,11.67,224784.0,8.9189,8.9265,8.8883,8.9112,224784.0
2015-11-03 15:50:00,11.67,11.7,11.66,11.68,531456.0,8.9112,8.9341,8.9036,8.9189,531456.0
2015-11-04 09:30:00,11.68,11.7,11.65,11.68,161260.0,8.9189,8.9341,8.896,8.9189,161260.0
2015-11-04 09:40:00,11.69,11.71,11.68,11.7,109932.0,8.9265,8.9418,8.9189,8.9341,109932.0
2015-11-04 09:50:00,11.68,11.69,11.66,11.68,132136.0,8.9189,8.9265,8.9036,8.9189,132136.0
2015-11-04 10:00:00,11.68,11.75,11.67,11.73,143692.0,8.9189,8.9723,8.9112,8.957,143692.0
2015-11-04 10:10:00,11.73,11.75,11.68,11.74,203368.0,8.957,8.9723,8.9189,8.9647,203368.0
2015-11-04 10:20:00,11.74,11.74,11.71,11.72,148304.0,8.9647,8.9647,8.9418,8.9494,148304.0
2015-11-04 10:30:00,11.72,11.78,11.71,11.72,168864.0,8.9494,8.9952,8.9418,8.9494,168864.0
2015-11-04 10:40:00,11.72,11.72,11.7,11.72,92412.0,8.9494,8.9494,8.9341,8.9494,92412.0
2015-11-04 10:50:00,11.72,11.72,11.7,11.71,45284.0,8.9494,8.9494,8.9341,8.9418,45284.0
2015-11-04 11:00:00,11.71,11.72,11.7,11.71,105276.0,8.9418,8.9494,8.9341,8.9418,105276.0
2015-11-04 11:10:00,11.72,11.73,11.71,11.73,42156.0,8.9494,8.957,8.9418,8.957,42156.0
2015-11-04 11:20:00,11.72,11.74,11.7,11.7,72040.0,8.9494,8.9647,8.9341,8.9341,72040.0
2015-11-04 11:30:00,11.7,11.72,11.67,11.72,83904.0,8.9341,8.9494,8.9112,8.9494,83904.0
2015-11-04 11:40:00,11.72,11.74,11.72,11.74,102512.0,8.9494,8.9647,8.9494,8.9647,102512.0
2015-11-04 11:50:00,11.74,11.74,11.71,11.72,76716.0,8.9647,8.9647,8.9418,8.9494,76716.0
2015-11-04 12:00:00,11.72,11.74,11.72,11.72,47472.0,8.9494,8.9647,8.9494,8.9494,47472.0
2015-11-04 12:10:00,11.72,11.73,11.72,11.72,54996.0,8.9494,8.957,8.9494,8.9494,54996.0
2015-11-04 12:20:00,11.72,11.73,11.7,11.7,45736.0,8.9494,8.957,8.9341,8.9341,45736.0
2015-11-04 12:30:00,11.7,11.71,11.69,11.7,34804.0,8.9341,8.9418,8.9265,8.9341,34804.0
2015-11-04 12:40:00,11.69,11.72,11.69,11.71,70080.0,8.9265,8.9494,8.9265,8.9418,70080.0
2015-11-04 12:50:00,11.71,11.73,11.7,11.71,51164.0,8.9418,8.957,8.9341,8.9418,51164.0
2015-11-04 13:00:00,11.71,11.72,11.69,11.7,67668.0,8.9418,8.9494,8.9265,8.9341,67668.0
2015-11-04 13:10:00,11.69,11.71,11.69,11.7,36192.0,8.9265,8.9418,8.9265,8.9341,36192.0
2015-11-04 13:20:00,11.7,11.72,11.69,11.71,45292.0,8.9341,8.9494,8.9265,8.9418,45292.0
2015-11-04 13:30:00,11.72,11.72,11.71,11.71,74872.0,8.9494,8.9494,8.9418,8.9418,74872.0
2015-11-04 13:40:00,11.71,11.72,11.69,11.7,38552.0,8.9418,8.9494,8.9265,8.9341,38552.0
2015-11-04 13:50:00,11.7,11.71,11.7,11.71,47920.0,8.9341,8.9418,8.9341,8.9418,47920.0
2015-11-04 14:00:00,11.71,11.72,11.69,11.7,256068.0,8.9418,8.9494,8.9265,8.9341,256068.0
2015-11-04 14:10:00,11.71,11.73,11.71,11.72,73712.0,8.9418,8.957,8.9418,8.9494,73712.0
2015-11-04 14:20:00,11.73,11.73,11.69,11.71,136160.0,8.957,8.957,8.9265,8.9418,136160.0
2015-11-04 14:30:00,11.71,11.74,11.71,11.74,103548.0,8.9418,8.9647,8.9418,8.9647,103548.0
2015-11-04 14:40:00,11.73,11.76,11.72,11.75,115500.0,8.957,8.98,8.9494,8.9723,115500.0
2015-11-04 14:50:00,11.75,11.76,11.72,11.74,115732.0,8.9723,8.98,8.9494,8.9647,115732.0
2015-11-04 15:00:00,11.74,11.74,11.71,11.73,79780.0,8.9647,8.9647,8.9418,8.957,79780.0
2015-11-04 15:10:00,11.73,11.74,11.72,11.72,121804.0,8.957,8.9647,8.9494,8.9494,121804.0
2015-11-04 15:20:00,11.73,11.73,11.72,11.72,190388.0,8.957,8.957,8.9494,8.9494,190388.0
2015-11-04 15:30:00,11.72,11.74,11.71,11.74,289384.0,8.9494,8.9647,8.9418,8.9647,289384.0
2015-11-04 15:40:00,11.73,11.74,11.7,11.72,249568.0,8.957,8.9647,8.9341,8.9494,249568.0
2015-11-04 15:50:00,11.72,11.72,11.7,11.71,279776.0,8.9494,8.9494,8.9341,8.9418,279776.0
2015-11-05 09:30:00,11.74,11.79,11.67,11.71,87788.0,8.9647,9.0029,8.9112,8.9418,87788.0
2015-11-05 09:40:00,11.68,11.7,11.61,11.64,357224.0,8.9189,8.9341,8.8654,8.8883,357224.0
2015-11-05 09:50:00,11.64,11.71,11.61,11.69,150504.0,8.8883,8.9418,8.8654,8.9265,150504.0
2015-11-05 10:00:00,11.68,11.7,11.64,11.66,38992.0,8.9189,8.9341,8.8883,8.9036,38992.0
2015-11-05 10:10:00,11.66,11.66,11.58,11.58,84016.0,8.9036,8.9036,8.8425,8.8425,84016.0
2015-11-05 10:20:00,11.59,11.68,11.58,11.66,70208.0,8.8501,8.9189,8.8425,8.9036,70208.0
2015-11-05 10:30:00,11.66,11.69,11.65,11.66,85548.0,8.9036,8.9265,8.896,8.9036,85548.0
2015-11-05 10:40:00,11.66,11.69,11.64,11.69,51316.0,8.9036,8.9265,8.8883,8.9265,51316.0
2015-11-05 10:50:00,11.68,11.7,11.68,11.7,76308.0,8.9189,8.9341,8.9189,8.9341,76308.0
2015-11-05 11:00:00,11.7,11.7,11.68,11.7,42032.0,8.9341,8.9341,8.9189,8.9341,42032.0
2015-11-05 11:10:00,11.69,11.7,11.67,11.67,53900.0,8.9265,8.9341,8.9112,8.9112,53900.0
2015-11-05 11:20:00,11.67,11.69,11.67,11.69,52516.0,8.9112,8.9265,8.9112,8.9265,52516.0
2015-11-05 11:30:00,11.68,11.69,11.62,11.67,95876.0,8.9189,8.9265,8.873,8.9112,95876.0
2015-11-05 11:40:00,11.67,11.68,11.65,11.68,54172.0,8.9112,8.9189,8.896,8.9189,54172.0
2015-11-05 11:50:00,11.68,11.7,11.66,11.68,79196.0,8.9189,8.9341,8.9036,8.9189,79196.0
2015-11-05 12:00:00,11.67,11.69,11.66,11.67,100252.0,8.9112,8.9265,8.9036,8.9112,100252.0
2015-11-05 12:10:00,11.67,11.7,11.67,11.68,62068.0,8.9112,8.9341,8.9112,8.9189,62068.0
2015-11-05 12:20:00,11.68,11.71,11.68,11.7,24400.0,8.9189,8.9418,8.9189,8.9341,24400.0
2015-11-05 12:30:00,11.7,11.71,11.69,11.71,22468.0,8.9341,8.9418,8.9265,8.9418,22468.0
2015-11-05 12:40:00,11.7,11.71,11.69,11.71,26888.0,8.9341,8.9418,8.9265,8.9418,26888.0
2015-11-05 12:50:00,11.7,11.71,11.7,11.71,102156.0,8.9341,8.9418,8.9341,8.9418,102156.0
2015-11-05 13:00:00,11.71,11.71,11.7,11.7,72004.0,8.9418,8.9418,8.9341,8.9341,72004.0
2015-11-05 13:10:00,11.7,11.71,11.69,11.7,37024.0,8.9341,8.9418,8.9265,8.9341,37024.0
2015-11-05 13:20:00,11.7,11.71,11.68,11.7,59156.0,8.9341,8.9418,8.9189,8.9341,59156.0
2015-11-05 13:30:00,11.7,11.74,11.7,11.73,59556.0,8.9341,8.9647,8.9341,8.957,59556.0
2015-11-05 13:40:00,11.72,11.75,11.7,11.72,56512.0,8.9494,8.9723,8.9341,8.9494,56512.0
2015-11-05 13:50:00,11.72,11.74,11.71,11.71,41844.0,8.9494,8.9647,8.9418,8.9418,41844.0
2015-11-05 14:00:00,11.72,11.72,11.67,11.67,74128.0,8.9494,8.9494,8.9112,8.9112,74128.0
2015-11-05 14:10:00,11.68,11.71,11.68,11.7,61504.0,8.9189,8.9418,8.9189,8.9341,61504.0
2015-11-05 14:20:00,11.69,11.72,11.69,11.71,58096.0,8.9265,8.9494,8.9265,8.9418,58096.0
2015-11-05 14:30:00,11.71,11.71,11.69,11.7,52440.0,8.9418,8.9418,8.9265,8.9341,52440.0
2015-11-05 14:40:00,11.7,11.71,11.69,11.7,54940.0,8.9341,8.9418,8.9265,8.9341,54940.0
2015-11-05 14:50:00,11.7,11.72,11.7,11.71,43392.0,8.9341,8.9494,8.9341,8.9418,43392.0
2015-11-05 15:00:00,11.71,11.72,11.7,11.71,64772.0,8.9418,8.9494,8.9341,8.9418,64772.0
2015-11-05 15:10:00,11.71,11.73,11.71,11.73,84948.0,8.9418,8.957,8.9418,8.957,84948.0
2015-11-05 15:20:00,11.72,11.74,11.72,11.74,77384.0,8.9494,8.9647,8.9494,8.9647,77384.0
2015-11-05 15:30:00,11.73,11.74,11.73,11.73,93520.0,8.957,8.9647,8.957,8.957,93520.0
2015-11-05 15:40:00,11.74,11.74,11.72,11.73,213772.0,8.9647,8.9647,8.9494,8.957,213772.0
2015-11-05 15:50:00,11.73,11.74,11.72,11.74,193092.0,8.957,8.9647,8.9494,8.9647,193092.0
2015-11-06 09:30:00,11.69,11.79,11.59,11.74,197792.0,8.9265,9.0029,8.8501,8.9647,197792.0
2015-11-06 09:40:00,11.74,11.75,11.69,11.7,58724.0,8.9647,8.9723,8.9265,8.9341,58724.0
2015-11-06 09:50:00,11.7,11.73,11.67,11.68,72064.0,8.9341,8.957,8.9112,8.9189,72064.0
2015-11-06 10:00:00,11.68,11.72,11.67,11.7,60140.0,8.9189,8.9494,8.9112,8.9341,60140.0
2015-11-06 10:10:00,11.69,11.72,11.68,11.72,32520.0,8.9265,8.9494,8.9189,8.9494,32520.0
2015-11-06 10:20:00,11.72,11.84,11.71,11.8,609356.0,8.9494,9.041,8.9418,9.0105,609356.0
2015-11-06 10:30:00,11.81,11.81,11.69,11.71,748912.0,9.0181,9.0181,8.9265,8.9418,748912.0
2015-11-06 10:40:00,11.71,11.75,11.7,11.72,192120.0,8.9418,8.9723,8.9341,8.9494,192120.0
2015-11-06 10:50:00,11.71,11.78,11.71,11.74,227924.0,8.9418,8.9952,8.9418,8.9647,227924.0
2015-11-06 11:00:00,11.74,11.75,11.7,11.73,77524.0,8.9647,8.9723,8.9341,8.957,77524.0
2015-11-06 11:10:00,11.72,11.75,11.72,11.74,135344.0,8.9494,8.9723,8.9494,8.9647,135344.0
2015-11-06 11:20:00,11.74,11.75,11.72,11.73,103456.0,8.9647,8.9723,8.9494,8.957,103456.0
2015-11-06 11:30:00,11.74,11.79,11.74,11.79,145956.0,8.9647,9.0029,8.9647,9.0029,145956.0
2015-11-06 11:40:00,11.78,11.79,11.77,11.78,108764.0,8.9952,9.0029,8.9876,8.9952,108764.0
2015-11-06 11:50:00,11.79,11.87,11.77,11.86,240240.0,9.0029,9.0639,8.9876,9.0563,240240.0
2015-11-06 12:00:00,11.85,11.86,11.78,11.79,305896.0,9.0487,9.0563,8.9952,9.0029,305896.0
2015-11-06 12:10:00,11.78,11.78,11.73,11.76,204984.0,8.9952,8.9952,8.957,8.98,204984.0
2015-11-06 12:20:00,11.76,11.76,11.69,11.74,69980.0,8.98,8.98,8.9265,8.9647,69980.0
2015-11-06 12:30:00,11.74,11.77,11.74,11.75,53476.0,8.9647,8.9876,8.9647,8.9723,53476.0
2015-11-06 12:40:00,11.74,11.78,11.74,11.77,48564.0,8.9647,8.9952,8.9647,8.9876,48564.0
2015-11-06 12:50:00,11.77,11.78,11.73,11.75,219444.0,8.9876,8.9952,8.957,8.9723,219444.0
2015-11-06 13:00:00,11.75,11.75,11.74,11.74,113756.0,8.9723,8.9723,8.9647,8.9647,113756.0
2015-11-06 13:10:00,11.74,11.82,11.74,11.82,93496.0,8.9647,9.0258,8.9647,9.0258,93496.0
2015-11-06 13:20:00,11.82,11.85,11.77,11.78,139584.0,9.0258,9.0487,8.9876,8.9952,139584.0
2015-11-06 13:30:00,11.79,11.83,11.79,11.82,78324.0,9.0029,9.0334,9.0029,9.0258,78324.0
2015-11-06 13:40:00,11.82,11.83,11.78,11.79,41080.0,9.0258,9.0334,8.9952,9.0029,41080.0
2015-11-06 13:50:00,11.8,11.83,11.73,11.74,140068.0,9.0105,9.0334,8.957,8.9647,140068.0
2015-11-06 14:00:00,11.74,11.82,11.74,11.79,75080.0,8.9647,9.0258,8.9647,9.0029,75080.0
2015-11-06 14:10:00,11.79,11.83,11.79,11.81,141688.0,9.0029,9.0334,9.0029,9.0181,141688.0
2015-11-06 14:20:00,11.81,11.84,11.76,11.79,268980.0,9.0181,9.041,8.98,9.0029,268980.0
2015-11-06 14:30:00,11.8,11.8,11.77,11.77,60888.0,9.0105,9.0105,8.9876,8.9876,60888.0
2015-11-06 14:40:00,11.77,11.8,11.77,11.78,113472.0,8.9876,9.0105,8.9876,8.9952,113472.0
2015-11-06 14:50:00,11.78,11.8,11.77,11.79,66888.0,8.9952,9.0105,8.9876,9.0029,66888.0
2015-11-06 15:00:00,11.79,11.79,11.7,11.71,211136.0,9.0029,9.0029,8.9341,8.9418,211136.0
2015-11-06 15:10:00,11.72,11.75,11.71,11.74,141052.0,8.9494,8.9723,8.9418,8.9647,141052.0
2015-11-06 15:20:00,11.75,11.75,11.72,11.72,394572.0,8.9723,8.9723,8.9494,8.9494,394572.0
2015-11-06 15:30:00,11.72,11.73,11.7,11.71,168928.0,8.9494,8.957,8.9341,8.9418,168928.0
2015-11-06 15:40:00,11.71,11.72,11.71,11.71,267792.0,8.9418,8.9494,8.9418,8.9418,267792.0
2015-11-06 15:50:00,11.71,11.71,11.69,11.71,245328.0,8.9418,8.9418,8.9265,8.9418,245328.0
2015-11-09 09:30:00,11.69,11.7,11.6,11.68,115808.0,8.9265,8.9341,8.8578,8.9189,115808.0
2015-11-09 09:40:00,11.69,11.69,11.61,11.63,208904.0,8.9265,8.9265,8.8654,8.8807,208904.0
2015-11-09 09:50:00,11.62,11.67,11.61,11.65,265924.0,8.873,8.9112,8.8654,8.896,265924.0
2015-11-09 10:00:00,11.66,11.66,11.6,11.61,89216.0,8.9036,8.9036,8.8578,8.8654,89216.0
2015-11-09 10:10:00,11.61,11.66,11.58,11.64,71932.0,8.8654,8.9036,8.8425,8.8883,71932.0
2015-11-09 10:20:00,11.65,11.65,11.61,11.65,70112.0,8.896,8.896,8.8654,8.896,70112.0
2015-11-09 10:30:00,11.65,11.67,11.62,11.64,129888.0,8.896,8.9112,8.873,8.8883,129888.0
2015-11-09 10:40:00,11.63,11.7,11.62,11.66,142528.0,8.8807,8.9341,8.873,8.9036,142528.0
2015-11-09 10:50:00,11.66,11.71,11.65,11.65,33200.0,8.9036,8.9418,8.896,8.896,33200.0
2015-11-09 11:00:00,11.65,11.65,11.61,11.61,306084.0,8.896,8.896,8.8654,8.8654,306084.0
2015-11-09 11:10:00,11.62,11.63,11.56,11.58,249400.0,8.873,8.8807,8.8272,8.8425,249400.0
2015-11-09 11:20:00,11.57,11.57,11.53,11.53,151996.0,8.8349,8.8349,8.8043,8.8043,151996.0
2015-11-09 11:30:00,11.54,11.56,11.52,11.52,53372.0,8.812,8.8272,8.7967,8.7967,53372.0
2015-11-09 11:40:00,11.52,11.53,11.49,11.49,155032.0,8.7967,8.8043,8.7738,8.7738,155032.0
2015-11-09 11:50:00,11.49,11.49,11.41,11.42,114896.0,8.7738,8.7738,8.7127,8.7203,114896.0
2015-11-09 12:00:00,11.43,11.43,11.4,11.41,100912.0,8.728,8.728,8.7051,8.7127,100912.0
2015-11-09 12:10:00,11.41,11.42,11.4,11.42,45580.0,8.7127,8.7203,8.7051,8.7203,45580.0
2015-11-09 12:20:00,11.41,11.42,11.38,11.4,135988.0,8.7127,8.7203,8.6898,8.7051,135988.0
2015-11-09 12:30:00,11.4,11.47,11.4,11.47,54888.0,8.7051,8.7585,8.7051,8.7585,54888.0
2015-11-09 12:40:00,11.46,11.47,11.42,11.42,80820.0,8.7509,8.7585,8.7203,8.7203,80820.0
2015-11-09 12:50:00,11.43,11.43,11.41,11.42,43880.0,8.728,8.728,8.7127,8.7203,43880.0
2015-11-09 13:00:00,11.42,11.43,11.4,11.4,40032.0,8.7203,8.728,8.7051,8.7051,40032.0
2015-11-09 13:10:00,11.4,11.41,11.38,11.39,35852.0,8.7051,8.7127,8.6898,8.6974,35852.0
2015-11-09 13:20:00,11.4,11.4,11.38,11.4,24700.0,8.7051,8.7051,8.6898,8.7051,24700.0
2015-11-09 13:30:00,11.41,11.41,11.38,11.4,68788.0,8.7127,8.7127,8.6898,8.7051,68788.0
2015-11-09 13:40:00,11.4,11.4,11.36,11.37,106612.0,8.7051,8.7051,8.6745,8.6821,106612.0
2015-11-09 13:50:00,11.38,11.39,11.36,11.37,100628.0,8.6898,8.6974,8.6745,8.6821,100628.0
2015-11-09 14:00:00,11.37,11.43,11.36,11.42,71648.0,8.6821,8.728,8.6745,8.7203,71648.0
2015-11-09 14:10:00,11.42,11.42,11.38,11.41,135964.0,8.7203,8.7203,8.6898,8.7127,135964.0
2015-11-09 14:20:00,11.41,11.43,11.38,11.43,117196.0,8.7127,8.728,8.6898,8.728,117196.0
2015-11-09 14:30:00,11.42,11.43,11.4,11.4,44416.0,8.7203,8.728,8.7051,8.7051,44416.0
2015-11-09 14:40:00,11.41,11.44,11.41,11.42,84012.0,8.7127,8.7356,8.7127,8.7203,84012.0
2015-11-09 14:50:00,11.42,11.44,11.4,11.42,123448.0,8.7203,8.7356,8.7051,8.7203,123448.0
2015-11-09 15:00:00,11.42,11.42,11.36,11.37,188176.0,8.7203,8.7203,8.6745,8.6821,188176.0
2015-11-09 15:10:00,11.37,11.38,11.36,11.38,132912.0,8.6821,8.6898,8.6745,8.6898,132912.0
2015-11-09 15:20:00,11.37,11.4,11.37,11.4,81400.0,8.6821,8.7051,8.6821,8.7051,81400.0
2015-11-09 15:30:00,11.4,11.41,11.39,11.39,130580.0,8.7051,8.7127,8.6974,8.6974,130580.0
2015-11-09 15:40:00,11.4,11.4,11.38,11.4,203452.0,8.7051,8.7051,8.6898,8.7051,203452.0
2015-11-09 15:50:00,11.39,11.42,11.37,11.37,378140.0,8.6974,8.7203,8.6821,8.6821,378140.0
2015-11-10 09:30:00,11.36,11.4,11.34,11.39,69048.0,8.6745,8.7051,8.6592,8.6974,69048.0
2015-11-10 09:40:00,11.38,11.49,11.38,11.47,49404.0,8.6898,8.7738,8.6898,8.7585,49404.0
2015-11-10 09:50:00,11.49,11.52,11.43,11.43,52924.0,8.7738,8.7967,8.728,8.728,52924.0
2015-11-10 10:00:00,11.42,11.46,11.41,11.43,59400.0,8.7203,8.7509,8.7127,8.728,59400.0
2015-11-10 10:10:00,11.42,11.45,11.4,11.4,91032.0,8.7203,8.7432,8.7051,8.7051,91032.0
2015-11-10 10:20:00,11.4,11.43,11.35,11.36,114312.0,8.7051,8.728,8.6669,8.6745,114312.0
2015-11-10 10:30:00,11.35,11.39,11.34,11.34,98676.0,8.6669,8.6974,8.6592,8.6592,98676.0
2015-11-10 10:40:00,11.34,11.45,11.34,11.44,247004.0,8.6592,8.7432,8.6592,8.7356,247004.0
2015-11-10 10:50:00,11.44,11.47,11.42,11.42,60904.0,8.7356,8.7585,8.7203,8.7203,60904.0
2015-11-10 11:00:00,11.4,11.44,11.38,11.4,44904.0,8.7051,8.7356,8.6898,8.7051,44904.0
2015-11-10 11:10:00,11.4,11.42,11.37,11.38,114372.0,8.7051,8.7203,8.6821,8.6898,114372.0
2015-11-10 11:20:00,11.39,11.39,11.35,11.38,117524.0,8.6974,8.6974,8.6669,8.6898,117524.0
2015-11-10 11:30:00,11.36,11.42,11.36,11.39,78984.0,8.6745,8.7203,8.6745,8.6974,78984.0
2015-11-10 11:40:00,11.38,11.4,11.36,11.39,27260.0,8.6898,8.7051,8.6745,8.6974,27260.0
2015-11-10 11:50:00,11.4,11.4,11.38,11.39,25716.0,8.7051,8.7051,8.6898,8.6974,25716.0
2015-11-10 12:00:00,11.4,11.42,11.39,11.4,46460.0,8.7051,8.7203,8.6974,8.7051,46460.0
2015-11-10 12:10:00,11.41,11.43,11.39,11.4,31520.0,8.7127,8.728,8.6974,8.7051,31520.0
2015-11-10 12:20:00,11.4,11.42,11.38,11.38,40796.0,8.7051,8.7203,8.6898,8.6898,40796.0
2015-11-10 12:30:00,11.38,11.39,11.35,11.37,79916.0,8.6898,8.6974,8.6669,8.6821,79916.0
2015-11-10 12:40:00,11.37,11.4,11.36,11.39,50616.0,8.6821,8.7051,8.6745,8.6974,50616.0
2015-11-10 12:50:00,11.39,11.4,11.38,11.38,146960.0,8.6974,8.7051,8.6898,8.6898,146960.0
2015-11-10 13:00:00,11.38,11.38,11.31,11.32,85176.0,8.6898,8.6898,8.6363,8.644,85176.0
2015-11-10 13:10:00,11.32,11.33,11.31,11.31,29884.0,8.644,8.6516,8.6363,8.6363,29884.0
2015-11-10 13:20:00,11.32,11.35,11.31,11.35,59276.0,8.644,8.6669,8.6363,8.6669,59276.0
2015-11-10 13:30:00,11.35,11.39,11.35,11.39,45180.0,8.6669,8.6974,8.6669,8.6974,45180.0
2015-11-10 13:40:00,11.39,11.4,11.37,11.37,47008.0,8.6974,8.7051,8.6821,8.6821,47008.0
2015-11-10 13:50:00,11.37,11.38,11.36,11.36,114248.0,8.6821,8.6898,8.6745,8.6745,114248.0
2015-11-10 14:00:00,11.36,11.38,11.36,11.37,145808.0,8.6745,8.6898,8.6745,8.6821,145808.0
2015-11-10 14:10:00,11.37,11.4,11.37,11.39,46872.0,8.6821,8.7051,8.6821,8.6974,46872.0
2015-11-10 14:20:00,11.39,11.41,11.39,11.4,47496.0,8.6974,8.7127,8.6974,8.7051,47496.0
2015-11-10 14:30:00,11.39,11.41,11.38,11.4,120048.0,8.6974,8.7127,8.6898,8.7051,120048.0
2015-11-10 14:40:00,11.4,11.45,11.39,11.45,480308.0,8.7051,8.7432,8.6974,8.7432,480308.0
2015-11-10 14:50:00,11.45,11.49,11.45,11.47,102368.0,8.7432,8.7738,8.7432,8.7585,102368.0
2015-11-10 15:00:00,11.47,11.47,11.44,11.47,208112.0,8.7585,8.7585,8.7356,8.7585,208112.0
2015-11-10 15:10:00,11.47,11.55,11.47,11.51,360812.0,8.7585,8.8196,8.7585,8.7891,360812.0
2015-11-10 15:20:00,11.51,11.52,11.49,11.5,191036.0,8.7891,8.7967,8.7738,8.7814,191036.0
2015-11-10 15:30:00,11.5,11.51,11.49,11.49,193460.0,8.7814,8.7891,8.7738,8.7738,193460.0
2015-11-10 15:40:00,11.49,11.52,11.4,11.47,656644.0,8.7738,8.7967,8.7051,8.7585,656644.0
2015-11-10 15:50:00,11.47,11.49,11.47,11.49,608016.0,8.7585,8.7738,8.7585,8.7738,608016.0
2015-11-11 09:30:00,11.52,11.58,11.43,11.45,210688.0,8.7967,8.8425,8.728,8.7432,210688.0
2015-11-11 09:40:00,11.46,11.47,11.43,11.44,77612.0,8.7509,8.7585,8.728,8.7356,77612.0
2015-11-11 09:50:00,11.44,11.47,11.43,11.46,86148.0,8.7356,8.7585,8.728,8.7509,86148.0
2015-11-11 10:00:00,11.45,11.46,11.43,11.44,112500.0,8.7432,8.7509,8.728,8.7356,112500.0
2015-11-11 10:10:00,11.44,11.46,11.4,11.4,136524.0,8.7356,8.7509,8.7051,8.7051,136524.0
2015-11-11 10:20:00,11.4,11.4,11.35,11.35,75348.0,8.7051,8.7051,8.6669,8.6669,75348.0
2015-11-11 10:30:00,11.35,11.37,11.32,11.35,72228.0,8.6669,8.6821,8.644,8.6669,72228.0
2015-11-11 10:40:00,11.35,11.35,11.28,11.3,114984.0,8.6669,8.6669,8.6134,8.6287,114984.0
2015-11-11 10:50:00,11.29,11.33,11.29,11.33,190980.0,8.6211,8.6516,8.6211,8.6516,190980.0
2015-11-11 11:00:00,11.33,11.36,11.31,11.34,114220.0,8.6516,8.6745,8.6363,8.6592,114220.0
2015-11-11 11:10:00,11.34,11.34,11.32,11.33,43932.0,8.6592,8.6592,8.644,8.6516,43932.0
2015-11-11 11:20:00,11.33,11.35,11.31,11.32,92116.0,8.6516,8.6669,8.6363,8.644,92116.0
2015-11-11 11:30:00,11.31,11.34,11.31,11.31,33096.0,8.6363,8.6592,8.6363,8.6363,33096.0
2015-11-11 11:40:00,11.31,11.35,11.3,11.34,39372.0,8.6363,8.6669,8.6287,8.6592,39372.0
2015-11-11 11:50:00,11.35,11.37,11.34,11.35,181360.0,8.6669,8.6821,8.6592,8.6669,181360.0
2015-11-11 12:00:00,11.34,11.35,11.3,11.34,304056.0,8.6592,8.6669,8.6287,8.6592,304056.0
2015-11-11 12:10:00,11.33,11.35,11.31,11.33,50672.0,8.6516,8.6669,8.6363,8.6516,50672.0
2015-11-11 12:20:00,11.33,11.33,11.3,11.3,376888.0,8.6516,8.6516,8.6287,8.6287,376888.0
2015-11-11 12:30:00,11.29,11.36,11.29,11.36,101116.0,8.6211,8.6745,8.6211,8.6745,101116.0
2015-11-11 12:40:00,11.36,11.36,11.31,11.33,51624.0,8.6745,8.6745,8.6363,8.6516,51624.0
2015-11-11 12:50:00,11.33,11.33,11.28,11.31,96272.0,8.6516,8.6516,8.6134,8.6363,96272.0
2015-11-11 13:00:00,11.31,11.33,11.27,11.28,44436.0,8.6363,8.6516,8.6058,8.6134,44436.0
2015-11-11 13:10:00,11.27,11.27,11.26,11.27,69540.0,8.6058,8.6058,8.5982,8.6058,69540.0
2015-11-11 13:20:00,11.27,11.28,11.22,11.22,99592.0,8.6058,8.6134,8.5676,8.5676,99592.0
2015-11-11 13:30:00,11.22,11.27,11.21,11.26,143404.0,8.5676,8.6058,8.56,8.5982,143404.0
2015-11-11 13:40:00,11.25,11.3,11.25,11.25,193216.0,8.5905,8.6287,8.5905,8.5905,193216.0
2015-11-11 13:50:00,11.25,11.29,11.25,11.25,105608.0,8.5905,8.6211,8.5905,8.5905,105608.0
2015-11-11 14:00:00,11.26,11.26,11.22,11.24,115104.0,8.5982,8.5982,8.5676,8.5829,115104.0
2015-11-11 14:10:00,11.24,11.24,11.2,11.22,79600.0,8.5829,8.5829,8.5523,8.5676,79600.0
2015-11-11 14:20:00,11.22,11.26,11.22,11.26,60224.0,8.5676,8.5982,8.5676,8.5982,60224.0
2015-11-11 14:30:00,11.26,11.26,11.2,11.21,144872.0,8.5982,8.5982,8.5523,8.56,144872.0
2015-11-11 14:40:00,11.21,11.25,11.19,11.22,100416.0,8.56,8.5905,8.5447,8.5676,100416.0
2015-11-11 14:50:00,11.22,11.22,11.18,11.19,150772.0,8.5676,8.5676,8.5371,8.5447,150772.0
2015-11-11 15:00:00,11.19,11.21,11.14,11.15,164260.0,8.5447,8.56,8.5065,8.5142,164260.0
2015-11-11 15:10:00,11.15,11.17,11.12,11.13,337788.0,8.5142,8.5294,8.4912,8.4989,337788.0
2015-11-11 15:20:00,11.13,11.18,11.11,11.18,472140.0,8.4989,8.5371,8.4836,8.5371,472140.0
2015-11-11 15:30:00,11.17,11.18,11.13,11.16,234544.0,8.5294,8.5371,8.4989,8.5218,234544.0
2015-11-11 15:40:00,11.16,11.16,11.11,11.14,379508.0,8.5218,8.5218,8.4836,8.5065,379508.0
2015-11-11 15:50:00,11.13,11.19,11.13,11.14,691700.0,8.4989,8.5447,8.4989,8.5065,691700.0
2015-11-12 09:30:00,11.12,11.15,11.01,11.03,234744.0,8.4912,8.5142,8.4073,8.4225,234744.0
2015-11-12 09:40:00,11.03,11.06,10.97,11.05,190520.0,8.4225,8.4454,8.3767,8.4378,190520.0
2015-11-12 09:50:00,11.05,11.1,11.04,11.1,201120.0,8.4378,8.476,8.4302,8.476,201120.0
2015-11-12 10:00:00,11.1,11.11,11.07,11.11,75360.0,8.476,8.4836,8.4531,8.4836,75360.0
2015-11-12 10:10:00,11.11,11.13,11.11,11.13,127356.0,8.4836,8.4989,8.4836,8.4989,127356.0
2015-11-12 10:20:00,11.12,11.13,11.09,11.11,97368.0,8.4912,8.4989,8.4683,8.4836,97368.0
2015-11-12 10:30:00,11.12,11.15,11.1,11.15,370112.0,8.4912,8.5142,8.476,8.5142,370112.0
2015-11-12 10:40:00,11.14,11.15,11.12,11.12,116612.0,8.5065,8.5142,8.4912,8.4912,116612.0
2015-11-12 10:50:00,11.12,11.18,11.1,11.15,66572.0,8.4912,8.5371,8.476,8.5142,66572.0
2015-11-12 11:00:00,11.16,11.16,11.1,11.11,54540.0,8.5218,8.5218,8.476,8.4836,54540.0
2015-11-12 11:10:00,11.11,11.11,11.05,11.06,104968.0,8.4836,8.4836,8.4378,8.4454,104968.0
2015-11-12 11:20:00,11.06,11.09,11.04,11.05,251220.0,8.4454,8.4683,8.4302,8.4378,251220.0
2015-11-12 11:30:00,11.05,11.12,11.05,11.11,165392.0,8.4378,8.4912,8.4378,8.4836,165392.0
2015-11-12 11:40:00,11.11,11.12,11.06,11.07,108644.0,8.4836,8.4912,8.4454,8.4531,108644.0
2015-11-12 11:50:00,11.07,11.08,11.03,11.06,251352.0,8.4531,8.4607,8.4225,8.4454,251352.0
2015-11-12 12:00:00,11.06,11.13,11.06,11.13,97648.0,8.4454,8.4989,8.4454,8.4989,97648.0
2015-11-12 12:10:00,11.13,11.15,11.1,11.13,105560.0,8.4989,8.5142,8.476,8.4989,105560.0
2015-11-12 12:20:00,11.13,11.13,11.07,11.11,204176.0,8.4989,8.4989,8.4531,8.4836,204176.0
2015-11-12 12:30:00,11.11,11.15,11.1,11.12,67476.0,8.4836,8.5142,8.476,8.4912,67476.0
2015-11-12 12:40:00,11.12,11.13,11.11,11.13,66776.0,8.4912,8.4989,8.4836,8.4989,66776.0
2015-11-12 12:50:00,11.13,11.13,11.11,11.13,67044.0,8.4989,8.4989,8.4836,8.4989,67044.0
2015-11-12 13:00:00,11.13,11.13,11.1,11.1,158040.0,8.4989,8.4989,8.476,8.476,158040.0
2015-11-12 13:10:00,11.1,11.13,11.09,11.11,86092.0,8.476,8.4989,8.4683,8.4836,86092.0
2015-11-12 13:20:00,11.11,11.12,11.1,11.12,69244.0,8.4836,8.4912,8.476,8.4912,69244.0
2015-11-12 13:30:00,11.12,11.13,11.1,11.12,167552.0,8.4912,8.4989,8.476,8.4912,167552.0
2015-11-12 13:40:00,11.13,11.19,11.12,11.18,85848.0,8.4989,8.5447,8.4912,8.5371,85848.0
2015-11-12 13:50:00,11.19,11.19,11.15,11.17,81696.0,8.5447,8.5447,8.5142,8.5294,81696.0
2015-11-12 14:00:00,11.18,11.2,11.14,11.14,127032.0,8.5371,8.5523,8.5065,8.5065,127032.0
2015-11-12 14:10:00,11.15,11.17,11.13,11.15,91856.0,8.5142,8.5294,8.4989,8.5142,91856.0
2015-11-12 14:20:00,11.15,11.15,11.1,11.14,104320.0,8.5142,8.5142,8.476,8.5065,104320.0
2015-11-12 14:30:00,11.14,11.17,11.13,11.13,195044.0,8.5065,8.5294,8.4989,8.4989,195044.0
2015-11-12 14:40:00,11.13,11.14,11.07,11.07,137056.0,8.4989,8.5065,8.4531,8.4531,137056.0
2015-11-12 14:50:00,11.08,11.12,11.06,11.11,157324.0,8.4607,8.4912,8.4454,8.4836,157324.0
2015-11-12 15:00:00,11.11,11.13,11.08,11.1,139200.0,8.4836,8.4989,8.4607,8.476,139200.0
2015-11-12 15:10:00,11.1,11.12,11.09,11.12,96048.0,8.476,8.4912,8.4683,8.4912,96048.0
2015-11-12 15:20:00,11.12,11.15,11.11,11.14,133708.0,8.4912,8.5142,8.4836,8.5065,133708.0
2015-11-12 15:30:00,11.13,11.15,11.12,11.15,243448.0,8.4989,8.5142,8.4912,8.5142,243448.0
2015-11-12 15:40:00,11.15,11.17,11.13,11.13,504360.0,8.5142,8.5294,8.4989,8.4989,504360.0
2015-11-12 15:50:00,11.13,11.15,11.12,11.13,585740.0,8.4989,8.5142,8.4912,8.4989,585740.0
2015-11-13 09:30:00,9.99,10.03,9.66,9.76,4300620.0,7.6284,7.6589,7.3764,7.4527,4300620.0
2015-11-13 09:40:00,9.76,9.89,9.68,9.68,2003028.0,7.4527,7.552,7.3917,7.3917,2003028.0
2015-11-13 09:50:00,9.68,9.77,9.67,9.69,1200460.0,7.3917,7.4604,7.384,7.3993,1200460.0
2015-11-13 10:00:00,9.69,9.89,9.69,9.88,733652.0,7.3993,7.552,7.3993,7.5444,733652.0
2015-11-13 10:10:00,9.88,9.97,9.77,9.8,1187152.0,7.5444,7.6131,7.4604,7.4833,1187152.0
2015-11-13 10:20:00,9.8,9.84,9.71,9.74,1610216.0,7.4833,7.5138,7.4146,7.4375,1610216.0
2015-11-13 10:30:00,9.74,9.77,9.73,9.75,692264.0,7.4375,7.4604,7.4298,7.4451,692264.0
2015-11-13 10:40:00,9.75,9.81,9.75,9.81,1075360.0,7.4451,7.4909,7.4451,7.4909,1075360.0
2015-11-13 10:50:00,9.81,9.88,9.81,9.86,591428.0,7.4909,7.5444,7.4909,7.5291,591428.0
2015-11-13 11:00:00,9.86,9.88,9.71,9.72,633288.0,7.5291,7.5444,7.4146,7.4222,633288.0
2015-11-13 11:10:00,9.72,9.76,9.66,9.67,402792.0,7.4222,7.4527,7.3764,7.384,402792.0
2015-11-13 11:20:00,9.66,9.66,9.56,9.6,809580.0,7.3764,7.3764,7.3,7.3306,809580.0
2015-11-13 11:30:00,9.59,9.6,9.55,9.55,1128184.0,7.3229,7.3306,7.2924,7.2924,1128184.0
2015-11-13 11:40:00,9.55,9.55,9.5,9.55,995852.0,7.2924,7.2924,7.2542,7.2924,995852.0
2015-11-13 11:50:00,9.55,9.56,9.53,9.56,371504.0,7.2924,7.3,7.2771,7.3,371504.0
2015-11-13 12:00:00,9.56,9.56,9.47,9.48,629960.0,7.3,7.3,7.2313,7.2389,629960.0
2015-11-13 12:10:00,9.49,9.54,9.44,9.53,599304.0,7.2466,7.2848,7.2084,7.2771,599304.0
2015-11-13 12:20:00,9.53,9.56,9.51,9.53,613716.0,7.2771,7.3,7.2618,7.2771,613716.0
2015-11-13 12:30:00,9.52,9.55,9.48,9.54,332760.0,7.2695,7.2924,7.2389,7.2848,332760.0
2015-11-13 12:40:00,9.54,9.55,9.48,9.53,326020.0,7.2848,7.2924,7.2389,7.2771,326020.0
2015-11-13 12:50:00,9.53,9.56,9.53,9.56,517096.0,7.2771,7.3,7.2771,7.3,517096.0
2015-11-13 13:00:00,9.56,9.63,9.55,9.56,702896.0,7.3,7.3535,7.2924,7.3,702896.0
2015-11-13 13:10:00,9.56,9.56,9.48,9.51,527448.0,7.3,7.3,7.2389,7.2618,527448.0
2015-11-13 13:20:00,9.51,9.51,9.38,9.38,486468.0,7.2618,7.2618,7.1626,7.1626,486468.0
2015-11-13 13:30:00,9.38,9.39,9.27,9.3,873272.0,7.1626,7.1702,7.0786,7.1015,873272.0
2015-11-13 13:40:00,9.31,9.37,9.3,9.35,1308988.0,7.1091,7.1549,7.1015,7.1397,1308988.0
2015-11-13 13:50:00,9.35,9.39,9.34,9.38,404188.0,7.1397,7.1702,7.132,7.1626,404188.0
2015-11-13 14:00:00,9.38,9.47,9.37,9.43,1114788.0,7.1626,7.2313,7.1549,7.2008,1114788.0
2015-11-13 14:10:00,9.42,9.47,9.42,9.47,298972.0,7.1931,7.2313,7.1931,7.2313,298972.0
2015-11-13 14:20:00,9.47,9.5,9.44,9.44,549528.0,7.2313,7.2542,7.2084,7.2084,549528.0
2015-11-13 14:30:00,9.44,9.49,9.42,9.45,316368.0,7.2084,7.2466,7.1931,7.216,316368.0
2015-11-13 14:40:00,9.45,9.47,9.43,9.45,280568.0,7.216,7.2313,7.2008,7.216,280568.0
2015-11-13 14:50:00,9.45,9.48,9.44,9.47,442616.0,7.216,7.2389,7.2084,7.2313,442616.0
2015-11-13 15:00:00,9.47,9.5,9.46,9.48,321696.0,7.2313,7.2542,7.2237,7.2389,321696.0
2015-11-13 15:10:00,9.48,9.48,9.42,9.44,516460.0,7.2389,7.2389,7.1931,7.2084,516460.0
2015-11-13 15:20:00,9.44,9.44,9.37,9.4,726892.0,7.2084,7.2084,7.1549,7.1779,726892.0
2015-11-13 15:30:00,9.41,9.41,9.33,9.35,812600.0,7.1855,7.1855,7.1244,7.1397,812600.0
2015-11-13 15:40:00,9.35,9.37,9.32,9.35,1242760.0,7.1397,7.1549,7.1168,7.1397,1242760.0
2015-11-13 15:50:00,9.34,9.35,9.27,9.29,3400672.0,7.132,7.1397,7.0786,7.0939,3400672.0
2015-11-16 09:30:00,9.25,9.44,9.24,9.38,664360.0,7.0633,7.2084,7.0557,7.1626,664360.0
2015-11-16 09:40:00,9.38,9.4,9.34,9.36,404600.0,7.1626,7.1779,7.132,7.1473,404600.0
2015-11-16 09:50:00,9.35,9.45,9.35,9.42,224344.0,7.1397,7.216,7.1397,7.1931,224344.0
2015-11-16 10:00:00,9.42,9.43,9.37,9.4,286980.0,7.1931,7.2008,7.1549,7.1779,286980.0
2015-11-16 10:10:00,9.4,9.4,9.27,9.3,410432.0,7.1779,7.1779,7.0786,7.1015,410432.0
2015-11-16 10:20:00,9.29,9.38,9.29,9.35,404708.0,7.0939,7.1626,7.0939,7.1397,404708.0
2015-11-16 10:30:00,9.35,9.39,9.34,9.38,214576.0,7.1397,7.1702,7.132,7.1626,214576.0
2015-11-16 10:40:00,9.38,9.42,9.37,9.42,148108.0,7.1626,7.1931,7.1549,7.1931,148108.0
2015-11-16 10:50:00,9.41,9.45,9.4,9.42,119020.0,7.1855,7.216,7.1779,7.1931,119020.0
2015-11-16 11:00:00,9.41,9.44,9.4,9.42,119312.0,7.1855,7.2084,7.1779,7.1931,119312.0
2015-11-16 11:10:00,9.42,9.46,9.41,9.44,132988.0,7.1931,7.2237,7.1855,7.2084,132988.0
2015-11-16 11:20:00,9.43,9.45,9.4,9.41,161848.0,7.2008,7.216,7.1779,7.1855,161848.0
2015-11-16 11:30:00,9.41,9.42,9.39,9.4,131760.0,7.1855,7.1931,7.1702,7.1779,131760.0
2015-11-16 11:40:00,9.4,9.4,9.37,9.4,114720.0,7.1779,7.1779,7.1549,7.1779,114720.0
2015-11-16 11:50:00,9.4,9.4,9.37,9.4,105120.0,7.1779,7.1779,7.1549,7.1779,105120.0
2015-11-16 12:00:00,9.4,9.47,9.39,9.47,161504.0,7.1779,7.2313,7.1702,7.2313,161504.0
2015-11-16 12:10:00,9.47,9.49,9.39,9.42,258044.0,7.2313,7.2466,7.1702,7.1931,258044.0
2015-11-16 12:20:00,9.42,9.46,9.42,9.44,114096.0,7.1931,7.2237,7.1931,7.2084,114096.0
2015-11-16 12:30:00,9.44,9.47,9.44,9.44,112056.0,7.2084,7.2313,7.2084,7.2084,112056.0
2015-11-16 12:40:00,9.44,9.46,9.43,9.43,102216.0,7.2084,7.2237,7.2008,7.2008,102216.0
2015-11-16 12:50:00,9.43,9.44,9.38,9.4,98896.0,7.2008,7.2084,7.1626,7.1779,98896.0
2015-11-16 13:00:00,9.41,9.45,9.41,9.43,509660.0,7.1855,7.216,7.1855,7.2008,509660.0
2015-11-16 13:10:00,9.44,9.47,9.43,9.47,197832.0,7.2084,7.2313,7.2008,7.2313,197832.0
2015-11-16 13:20:00,9.47,9.47,9.44,9.45,156876.0,7.2313,7.2313,7.2084,7.216,156876.0
2015-11-16 13:30:00,9.45,9.46,9.44,9.45,97360.0,7.216,7.2237,7.2084,7.216,97360.0
2015-11-16 13:40:00,9.45,9.46,9.45,9.46,113476.0,7.216,7.2237,7.216,7.2237,113476.0
2015-11-16 13:50:00,9.46,9.55,9.46,9.54,576252.0,7.2237,7.2924,7.2237,7.2848,576252.0
2015-11-16 14:00:00,9.54,9.55,9.5,9.5,496684.0,7.2848,7.2924,7.2542,7.2542,496684.0
2015-11-16 14:10:00,9.5,9.54,9.5,9.5,105840.0,7.2542,7.2848,7.2542,7.2542,105840.0
2015-11-16 14:20:00,9.5,9.51,9.47,9.48,198448.0,7.2542,7.2618,7.2313,7.2389,198448.0
2015-11-16 14:30:00,9.48,9.51,9.47,9.51,143268.0,7.2389,7.2618,7.2313,7.2618,143268.0
2015-11-16 14:40:00,9.51,9.52,9.49,9.49,121200.0,7.2618,7.2695,7.2466,7.2466,121200.0
2015-11-16 14:50:00,9.5,9.5,9.46,9.47,122164.0,7.2542,7.2542,7.2237,7.2313,122164.0
2015-11-16 15:00:00,9.47,9.52,9.46,9.52,228700.0,7.2313,7.2695,7.2237,7.2695,228700.0
2015-11-16 15:10:00,9.52,9.53,9.49,9.5,175972.0,7.2695,7.2771,7.2466,7.2542,175972.0
2015-11-16 15:20:00,9.5,9.52,9.5,9.52,166972.0,7.2542,7.2695,7.2542,7.2695,166972.0
2015-11-16 15:30:00,9.52,9.52,9.51,9.51,147300.0,7.2695,7.2695,7.2618,7.2618,147300.0
2015-11-16 15:40:00,9.51,9.52,9.51,9.51,220476.0,7.2618,7.2695,7.2618,7.2618,220476.0
2015-11-16 15:50:00,9.51,9.53,9.49,9.52,749664.0,7.2618,7.2771,7.2466,7.2695,749664.0
2015-11-17 09:30:00,9.58,9.58,9.35,9.41,296828.0,7.3153,7.3153,7.1397,7.1855,296828.0
2015-11-17 09:40:00,9.42,9.45,9.37,9.44,250840.0,7.1931,7.216,7.1549,7.2084,250840.0
2015-11-17 09:50:00,9.45,9.47,9.4,9.43,372472.0,7.216,7.2313,7.1779,7.2008,372472.0
2015-11-17 10:00:00,9.44,9.46,9.42,9.42,461188.0,7.2084,7.2237,7.1931,7.1931,461188.0
2015-11-17 10:10:00,9.42,9.46,9.4,9.43,343364.0,7.1931,7.2237,7.1779,7.2008,343364.0
2015-11-17 10:20:00,9.42,9.45,9.41,9.43,268864.0,7.1931,7.216,7.1855,7.2008,268864.0
2015-11-17 10:30:00,9.43,9.49,9.43,9.45,556828.0,7.2008,7.2466,7.2008,7.216,556828.0
2015-11-17 10:40:00,9.45,9.54,9.43,9.51,314696.0,7.216,7.2848,7.2008,7.2618,314696.0
2015-11-17 10:50:00,9.51,9.51,9.47,9.49,59700.0,7.2618,7.2618,7.2313,7.2466,59700.0
2015-11-17 11:00:00,9.49,9.51,9.47,9.47,98620.0,7.2466,7.2618,7.2313,7.2313,98620.0
2015-11-17 11:10:00,9.47,9.49,9.44,9.47,124348.0,7.2313,7.2466,7.2084,7.2313,124348.0
2015-11-17 11:20:00,9.47,9.49,9.44,9.44,87836.0,7.2313,7.2466,7.2084,7.2084,87836.0
2015-11-17 11:30:00,9.45,9.47,9.44,9.44,113832.0,7.216,7.2313,7.2084,7.2084,113832.0
2015-11-17 11:40:00,9.45,9.47,9.42,9.43,93340.0,7.216,7.2313,7.1931,7.2008,93340.0
2015-11-17 11:50:00,9.43,9.44,9.42,9.44,98008.0,7.2008,7.2084,7.1931,7.2084,98008.0
2015-11-17 12:00:00,9.45,9.45,9.41,9.41,125084.0,7.216,7.216,7.1855,7.1855,125084.0
2015-11-17 12:10:00,9.41,9.42,9.36,9.37,115380.0,7.1855,7.1931,7.1473,7.1549,115380.0
2015-11-17 12:20:00,9.37,9.37,9.33,9.34,122448.0,7.1549,7.1549,7.1244,7.132,122448.0
2015-11-17 12:30:00,9.34,9.37,9.29,9.31,236804.0,7.132,7.1549,7.0939,7.1091,236804.0
2015-11-17 12:40:00,9.31,9.33,9.29,9.32,96588.0,7.1091,7.1244,7.0939,7.1168,96588.0
2015-11-17 12:50:00,9.33,9.37,9.33,9.36,126980.0,7.1244,7.1549,7.1244,7.1473,126980.0
2015-11-17 13:00:00,9.36,9.39,9.35,9.39,88664.0,7.1473,7.1702,7.1397,7.1702,88664.0
2015-11-17 13:10:00,9.39,9.4,9.35,9.35,212240.0,7.1702,7.1779,7.1397,7.1397,212240.0
2015-11-17 13:20:00,9.35,9.38,9.31,9.31,98316.0,7.1397,7.1626,7.1091,7.1091,98316.0
2015-11-17 13:30:00,9.31,9.32,9.29,9.3,117496.0,7.1091,7.1168,7.0939,7.1015,117496.0
2015-11-17 13:40:00,9.3,9.31,9.22,9.24,258544.0,7.1015,7.1091,7.0404,7.0557,258544.0
2015-11-17 13:50:00,9.25,9.28,9.24,9.26,143204.0,7.0633,7.0862,7.0557,7.0709,143204.0
2015-11-17 14:00:00,9.26,9.3,9.25,9.28,150648.0,7.0709,7.1015,7.0633,7.0862,150648.0
2015-11-17 14:10:00,9.28,9.29,9.24,9.26,451324.0,7.0862,7.0939,7.0557,7.0709,451324.0
2015-11-17 14:20:00,9.26,9.31,9.25,9.3,380088.0,7.0709,7.1091,7.0633,7.1015,380088.0
2015-11-17 14:30:00,9.29,9.36,9.29,9.34,519008.0,7.0939,7.1473,7.0939,7.132,519008.0
2015-11-17 14:40:00,9.34,9.34,9.3,9.33,123716.0,7.132,7.132,7.1015,7.1244,123716.0
2015-11-17 14:50:00,9.33,9.34,9.3,9.34,150624.0,7.1244,7.132,7.1015,7.132,150624.0
2015-11-17 15:00:00,9.33,9.34,9.31,9.32,155136.0,7.1244,7.132,7.1091,7.1168,155136.0
2015-11-17 15:10:00,9.32,9.33,9.31,9.33,122320.0,7.1168,7.1244,7.1091,7.1244,122320.0
2015-11-17 15:20:00,9.33,9.33,9.31,9.33,110100.0,7.1244,7.1244,7.1091,7.1244,110100.0
2015-11-17 15:30:00,9.33,9.35,9.32,9.33,229516.0,7.1244,7.1397,7.1168,7.1244,229516.0
2015-11-17 15:40:00,9.34,9.34,9.31,9.32,542872.0,7.132,7.132,7.1091,7.1168,542872.0
2015-11-17 15:50:00,9.32,9.33,9.29,9.29,757088.0,7.1168,7.1244,7.0939,7.0939,757088.0
2015-11-18 09:30:00,9.39,9.49,9.31,9.47,482140.0,7.1702,7.2466,7.1091,7.2313,482140.0
2015-11-18 09:40:00,9.46,9.52,9.4,9.45,351396.0,7.2237,7.2695,7.1779,7.216,351396.0
2015-11-18 09:50:00,9.45,9.47,9.41,9.44,772672.0,7.216,7.2313,7.1855,7.2084,772672.0
2015-11-18 10:00:00,9.45,9.47,9.4,9.47,232008.0,7.216,7.2313,7.1779,7.2313,232008.0
2015-11-18 10:10:00,9.46,9.47,9.42,9.46,118988.0,7.2237,7.2313,7.1931,7.2237,118988.0
2015-11-18 10:20:00,9.45,9.45,9.35,9.35,140048.0,7.216,7.216,7.1397,7.1397,140048.0
2015-11-18 10:30:00,9.35,9.43,9.35,9.41,194056.0,7.1397,7.2008,7.1397,7.1855,194056.0
2015-11-18 10:40:00,9.41,9.46,9.41,9.43,217456.0,7.1855,7.2237,7.1855,7.2008,217456.0
2015-11-18 10:50:00,9.43,9.45,9.39,9.43,134088.0,7.2008,7.216,7.1702,7.2008,134088.0
2015-11-18 11:00:00,9.43,9.44,9.39,9.44,145152.0,7.2008,7.2084,7.1702,7.2084,145152.0
2015-11-18 11:10:00,9.45,9.45,9.42,9.42,170372.0,7.216,7.216,7.1931,7.1931,170372.0
2015-11-18 11:20:00,9.42,9.42,9.38,9.38,244048.0,7.1931,7.1931,7.1626,7.1626,244048.0
2015-11-18 11:30:00,9.38,9.4,9.38,9.4,101996.0,7.1626,7.1779,7.1626,7.1779,101996.0
2015-11-18 11:40:00,9.4,9.4,9.38,9.39,123252.0,7.1779,7.1779,7.1626,7.1702,123252.0
2015-11-18 11:50:00,9.39,9.4,9.38,9.39,128268.0,7.1702,7.1779,7.1626,7.1702,128268.0
2015-11-18 12:00:00,9.39,9.4,9.38,9.4,123400.0,7.1702,7.1779,7.1626,7.1779,123400.0
2015-11-18 12:10:00,9.4,9.43,9.4,9.42,135784.0,7.1779,7.2008,7.1779,7.1931,135784.0
2015-11-18 12:20:00,9.42,9.42,9.39,9.42,89372.0,7.1931,7.1931,7.1702,7.1931,89372.0
2015-11-18 12:30:00,9.42,9.43,9.4,9.41,206368.0,7.1931,7.2008,7.1779,7.1855,206368.0
2015-11-18 12:40:00,9.41,9.42,9.39,9.41,75960.0,7.1855,7.1931,7.1702,7.1855,75960.0
2015-11-18 12:50:00,9.41,9.42,9.39,9.4,78028.0,7.1855,7.1931,7.1702,7.1779,78028.0
2015-11-18 13:00:00,9.4,9.4,9.38,9.4,88384.0,7.1779,7.1779,7.1626,7.1779,88384.0
2015-11-18 13:10:00,9.4,9.4,9.39,9.4,146680.0,7.1779,7.1779,7.1702,7.1779,146680.0
2015-11-18 13:20:00,9.4,9.41,9.39,9.4,149616.0,7.1779,7.1855,7.1702,7.1779,149616.0
2015-11-18 13:30:00,9.4,9.4,9.38,9.4,97468.0,7.1779,7.1779,7.1626,7.1779,97468.0
2015-11-18 13:40:00,9.4,9.42,9.4,9.42,117660.0,7.1779,7.1931,7.1779,7.1931,117660.0
2015-11-18 13:50:00,9.42,9.43,9.4,9.41,139084.0,7.1931,7.2008,7.1779,7.1855,139084.0
2015-11-18 14:00:00,9.41,9.44,9.39,9.43,126956.0,7.1855,7.2084,7.1702,7.2008,126956.0
2015-11-18 14:10:00,9.44,9.49,9.44,9.45,161964.0,7.2084,7.2466,7.2084,7.216,161964.0
2015-11-18 14:20:00,9.45,9.45,9.42,9.44,100516.0,7.216,7.216,7.1931,7.2084,100516.0
2015-11-18 14:30:00,9.44,9.45,9.42,9.43,100504.0,7.2084,7.216,7.1931,7.2008,100504.0
2015-11-18 14:40:00,9.43,9.45,9.42,9.42,117568.0,7.2008,7.216,7.1931,7.1931,117568.0
2015-11-18 14:50:00,9.42,9.45,9.42,9.45,94212.0,7.1931,7.216,7.1931,7.216,94212.0
2015-11-18 15:00:00,9.45,9.45,9.43,9.43,143128.0,7.216,7.216,7.2008,7.2008,143128.0
2015-11-18 15:10:00,9.43,9.45,9.43,9.45,197828.0,7.2008,7.216,7.2008,7.216,197828.0
2015-11-18 15:20:00,9.44,9.45,9.43,9.44,140848.0,7.2084,7.216,7.2008,7.2084,140848.0
2015-11-18 15:30:00,9.44,9.44,9.42,9.42,304192.0,7.2084,7.2084,7.1931,7.1931,304192.0
2015-11-18 15:40:00,9.42,9.45,9.42,9.44,368724.0,7.1931,7.216,7.1931,7.2084,368724.0
2015-11-18 15:50:00,9.44,9.46,9.44,9.46,581936.0,7.2084,7.2237,7.2084,7.2237,581936.0
2015-11-19 09:30:00,9.41,9.51,9.38,9.42,545344.0,7.1855,7.2618,7.1626,7.1931,545344.0
2015-11-19 09:40:00,9.42,9.53,9.4,9.49,254448.0,7.1931,7.2771,7.1779,7.2466,254448.0
2015-11-19 09:50:00,9.49,9.52,9.47,9.5,97868.0,7.2466,7.2695,7.2313,7.2542,97868.0
2015-11-19 10:00:00,9.49,9.52,9.47,9.52,170104.0,7.2466,7.2695,7.2313,7.2695,170104.0
2015-11-19 10:10:00,9.52,9.53,9.46,9.47,131064.0,7.2695,7.2771,7.2237,7.2313,131064.0
2015-11-19 10:20:00,9.47,9.53,9.47,9.49,150360.0,7.2313,7.2771,7.2313,7.2466,150360.0
2015-11-19 10:30:00,9.49,9.5,9.45,9.48,128484.0,7.2466,7.2542,7.216,7.2389,128484.0
2015-11-19 10:40:00,9.49,9.5,9.46,9.48,183296.0,7.2466,7.2542,7.2237,7.2389,183296.0
2015-11-19 10:50:00,9.48,9.52,9.48,9.51,68028.0,7.2389,7.2695,7.2389,7.2618,68028.0
2015-11-19 11:00:00,9.51,9.52,9.48,9.52,280236.0,7.2618,7.2695,7.2389,7.2695,280236.0
2015-11-19 11:10:00,9.52,9.52,9.49,9.51,153040.0,7.2695,7.2695,7.2466,7.2618,153040.0
2015-11-19 11:20:00,9.51,9.57,9.51,9.56,174688.0,7.2618,7.3077,7.2618,7.3,174688.0
2015-11-19 11:30:00,9.56,9.58,9.54,9.56,388908.0,7.3,7.3153,7.2848,7.3,388908.0
2015-11-19 11:40:00,9.56,9.61,9.54,9.58,246244.0,7.3,7.3382,7.2848,7.3153,246244.0
2015-11-19 11:50:00,9.58,9.62,9.58,9.61,73380.0,7.3153,7.3458,7.3153,7.3382,73380.0
2015-11-19 12:00:00,9.61,9.65,9.61,9.63,141808.0,7.3382,7.3688,7.3382,7.3535,141808.0
2015-11-19 12:10:00,9.63,9.65,9.62,9.65,185932.0,7.3535,7.3688,7.3458,7.3688,185932.0
2015-11-19 12:20:00,9.65,9.68,9.64,9.68,129512.0,7.3688,7.3917,7.3611,7.3917,129512.0
2015-11-19 12:30:00,9.68,9.72,9.66,9.71,165456.0,7.3917,7.4222,7.3764,7.4146,165456.0
2015-11-19 12:40:00,9.71,9.72,9.7,9.7,189596.0,7.4146,7.4222,7.4069,7.4069,189596.0
2015-11-19 12:50:00,9.7,9.74,9.7,9.73,222220.0,7.4069,7.4375,7.4069,7.4298,222220.0
2015-11-19 13:00:00,9.73,9.74,9.72,9.72,175400.0,7.4298,7.4375,7.4222,7.4222,175400.0
2015-11-19 13:10:00,9.73,9.73,9.69,9.69,77228.0,7.4298,7.4298,7.3993,7.3993,77228.0
2015-11-19 13:20:00,9.69,9.69,9.63,9.63,130664.0,7.3993,7.3993,7.3535,7.3535,130664.0
2015-11-19 13:30:00,9.63,9.65,9.62,9.63,94212.0,7.3535,7.3688,7.3458,7.3535,94212.0
2015-11-19 13:40:00,9.63,9.67,9.62,9.65,113372.0,7.3535,7.384,7.3458,7.3688,113372.0
2015-11-19 13:50:00,9.65,9.65,9.62,9.64,101160.0,7.3688,7.3688,7.3458,7.3611,101160.0
2015-11-19 14:00:00,9.65,9.65,9.63,9.64,53204.0,7.3688,7.3688,7.3535,7.3611,53204.0
2015-11-19 14:10:00,9.65,9.65,9.61,9.63,123692.0,7.3688,7.3688,7.3382,7.3535,123692.0
2015-11-19 14:20:00,9.63,9.65,9.61,9.62,191520.0,7.3535,7.3688,7.3382,7.3458,191520.0
2015-11-19 14:30:00,9.62,9.63,9.61,9.62,89684.0,7.3458,7.3535,7.3382,7.3458,89684.0
2015-11-19 14:40:00,9.62,9.62,9.6,9.61,98328.0,7.3458,7.3458,7.3306,7.3382,98328.0
2015-11-19 14:50:00,9.61,9.63,9.61,9.63,58912.0,7.3382,7.3535,7.3382,7.3535,58912.0
2015-11-19 15:00:00,9.63,9.63,9.6,9.61,94792.0,7.3535,7.3535,7.3306,7.3382,94792.0
2015-11-19 15:10:00,9.61,9.62,9.6,9.61,136916.0,7.3382,7.3458,7.3306,7.3382,136916.0
2015-11-19 15:20:00,9.61,9.63,9.61,9.62,122632.0,7.3382,7.3535,7.3382,7.3458,122632.0
2015-11-19 15:30:00,9.62,9.62,9.61,9.61,237544.0,7.3458,7.3458,7.3382,7.3382,237544.0
2015-11-19 15:40:00,9.61,9.62,9.61,9.62,397112.0,7.3382,7.3458,7.3382,7.3458,397112.0
2015-11-19 15:50:00,9.62,9.63,9.61,9.62,617884.0,7.3458,7.3535,7.3382,7.3458,617884.0
2015-11-20 09:30:00,9.78,9.87,9.74,9.87,461072.0,7.468,7.5367,7.4375,7.5367,461072.0
2015-11-20 09:40:00,9.87,9.92,9.83,9.92,253036.0,7.5367,7.5749,7.5062,7.5749,253036.0
2015-11-20 09:50:00,9.92,9.94,9.86,9.88,211556.0,7.5749,7.5902,7.5291,7.5444,211556.0
2015-11-20 10:00:00,9.88,9.9,9.84,9.89,202744.0,7.5444,7.5597,7.5138,7.552,202744.0
2015-11-20 10:10:00,9.88,9.9,9.86,9.9,154600.0,7.5444,7.5597,7.5291,7.5597,154600.0
2015-11-20 10:20:00,9.9,9.91,9.82,9.83,587796.0,7.5597,7.5673,7.4986,7.5062,587796.0
2015-11-20 10:30:00,9.82,9.85,9.8,9.81,117300.0,7.4986,7.5215,7.4833,7.4909,117300.0
2015-11-20 10:40:00,9.81,9.81,9.76,9.78,70252.0,7.4909,7.4909,7.4527,7.468,70252.0
2015-11-20 10:50:00,9.78,9.84,9.78,9.82,125704.0,7.468,7.5138,7.468,7.4986,125704.0
2015-11-20 11:00:00,9.82,9.86,9.81,9.86,153824.0,7.4986,7.5291,7.4909,7.5291,153824.0
2015-11-20 11:10:00,9.87,9.87,9.81,9.87,93476.0,7.5367,7.5367,7.4909,7.5367,93476.0
2015-11-20 11:20:00,9.87,9.87,9.81,9.83,66052.0,7.5367,7.5367,7.4909,7.5062,66052.0
2015-11-20 11:30:00,9.84,9.84,9.8,9.81,115228.0,7.5138,7.5138,7.4833,7.4909,115228.0
2015-11-20 11:40:00,9.81,9.83,9.8,9.8,129680.0,7.4909,7.5062,7.4833,7.4833,129680.0
2015-11-20 11:50:00,9.8,9.81,9.77,9.81,149628.0,7.4833,7.4909,7.4604,7.4909,149628.0
2015-11-20 12:00:00,9.81,9.81,9.75,9.75,127440.0,7.4909,7.4909,7.4451,7.4451,127440.0
2015-11-20 12:10:00,9.75,9.77,9.72,9.75,240372.0,7.4451,7.4604,7.4222,7.4451,240372.0
2015-11-20 12:20:00,9.75,9.75,9.72,9.73,67176.0,7.4451,7.4451,7.4222,7.4298,67176.0
2015-11-20 12:30:00,9.74,9.79,9.72,9.73,169008.0,7.4375,7.4757,7.4222,7.4298,169008.0
2015-11-20 12:40:00,9.72,9.75,9.72,9.73,98176.0,7.4222,7.4451,7.4222,7.4298,98176.0
2015-11-20 12:50:00,9.73,9.74,9.68,9.69,190924.0,7.4298,7.4375,7.3917,7.3993,190924.0
2015-11-20 13:00:00,9.69,9.77,9.64,9.76,490992.0,7.3993,7.4604,7.3611,7.4527,490992.0
2015-11-20 13:10:00,9.76,9.77,9.73,9.75,141608.0,7.4527,7.4604,7.4298,7.4451,141608.0
2015-11-20 13:20:00,9.75,9.78,9.74,9.75,102448.0,7.4451,7.468,7.4375,7.4451,102448.0
2015-11-20 13:30:00,9.75,9.77,9.73,9.74,171176.0,7.4451,7.4604,7.4298,7.4375,171176.0
2015-11-20 13:40:00,9.75,9.78,9.74,9.76,133544.0,7.4451,7.468,7.4375,7.4527,133544.0
2015-11-20 13:50:00,9.76,9.76,9.74,9.76,157644.0,7.4527,7.4527,7.4375,7.4527,157644.0
2015-11-20 14:00:00,9.76,9.82,9.75,9.81,256852.0,7.4527,7.4986,7.4451,7.4909,256852.0
2015-11-20 14:10:00,9.81,9.82,9.8,9.82,232268.0,7.4909,7.4986,7.4833,7.4986,232268.0
2015-11-20 14:20:00,9.82,9.82,9.81,9.81,144844.0,7.4986,7.4986,7.4909,7.4909,144844.0
2015-11-20 14:30:00,9.81,9.82,9.81,9.81,199252.0,7.4909,7.4986,7.4909,7.4909,199252.0
2015-11-20 14:40:00,9.81,9.82,9.81,9.81,307152.0,7.4909,7.4986,7.4909,7.4909,307152.0
2015-11-20 14:50:00,9.81,9.82,9.79,9.79,436076.0,7.4909,7.4986,7.4757,7.4757,436076.0
2015-11-20 15:00:00,9.79,9.81,9.77,9.77,324340.0,7.4757,7.4909,7.4604,7.4604,324340.0
2015-11-20 15:10:00,9.77,9.78,9.72,9.76,423372.0,7.4604,7.468,7.4222,7.4527,423372.0
2015-11-20 15:20:00,9.76,9.78,9.76,9.78,305636.0,7.4527,7.468,7.4527,7.468,305636.0
2015-11-20 15:30:00,9.78,9.8,9.76,9.79,298352.0,7.468,7.4833,7.4527,7.4757,298352.0
2015-11-20 15:40:00,9.8,9.82,9.79,9.8,622064.0,7.4833,7.4986,7.4757,7.4833,622064.0
2015-11-20 15:50:00,9.8,9.86,9.78,9.83,851532.0,7.4833,7.5291,7.468,7.5062,851532.0
2015-11-23 09:30:00,8.29,8.62,8.25,8.55,5131236.0,6.3303,6.5822,6.2997,6.5288,5131236.0
2015-11-23 09:40:00,8.55,8.72,8.5,8.5,3798240.0,6.5288,6.6586,6.4906,6.4906,3798240.0
2015-11-23 09:50:00,8.5,8.59,8.38,8.47,4020280.0,6.4906,6.5593,6.399,6.4677,4020280.0
2015-11-23 10:00:00,8.48,8.48,8.27,8.38,4509932.0,6.4753,6.4753,6.315,6.399,4509932.0
2015-11-23 10:10:00,8.37,8.5,8.36,8.41,1662648.0,6.3913,6.4906,6.3837,6.4219,1662648.0
2015-11-23 10:20:00,8.41,8.54,8.41,8.47,1881608.0,6.4219,6.5212,6.4219,6.4677,1881608.0
2015-11-23 10:30:00,8.47,8.7,8.43,8.69,2057672.0,6.4677,6.6433,6.4372,6.6357,2057672.0
2015-11-23 10:40:00,8.69,8.73,8.64,8.69,1540668.0,6.6357,6.6662,6.5975,6.6357,1540668.0
2015-11-23 10:50:00,8.69,8.7,8.56,8.67,872152.0,6.6357,6.6433,6.5364,6.6204,872152.0
2015-11-23 11:00:00,8.67,8.72,8.63,8.7,1343424.0,6.6204,6.6586,6.5899,6.6433,1343424.0
2015-11-23 11:10:00,8.7,8.87,8.65,8.82,1915364.0,6.6433,6.7731,6.6052,6.735,1915364.0
2015-11-23 11:20:00,8.82,8.99,8.81,8.88,2356588.0,6.735,6.8648,6.7273,6.7808,2356588.0
2015-11-23 11:30:00,8.87,8.9,8.82,8.89,876284.0,6.7731,6.7961,6.735,6.7884,876284.0
2015-11-23 11:40:00,8.89,8.99,8.85,8.99,1225032.0,6.7884,6.8648,6.7579,6.8648,1225032.0
2015-11-23 11:50:00,8.99,9.12,8.95,9.01,1474620.0,6.8648,6.964,6.8342,6.88,1474620.0
2015-11-23 12:00:00,9.01,9.05,8.95,8.96,969096.0,6.88,6.9106,6.8342,6.8419,969096.0
2015-11-23 12:10:00,8.96,9.05,8.88,8.88,945716.0,6.8419,6.9106,6.7808,6.7808,945716.0
2015-11-23 12:20:00,8.88,8.97,8.88,8.96,902992.0,6.7808,6.8495,6.7808,6.8419,902992.0
2015-11-23 12:30:00,8.96,8.97,8.69,8.69,1564956.0,6.8419,6.8495,6.6357,6.6357,1564956.0
2015-11-23 12:40:00,8.69,8.81,8.69,8.74,1207368.0,6.6357,6.7273,6.6357,6.6739,1207368.0
2015-11-23 12:50:00,8.74,8.85,8.74,8.83,753876.0,6.6739,6.7579,6.6739,6.7426,753876.0
2015-11-23 13:00:00,8.83,8.94,8.79,8.93,1081460.0,6.7426,6.8266,6.7121,6.819,1081460.0
2015-11-23 13:10:00,8.93,8.96,8.88,8.95,653264.0,6.819,6.8419,6.7808,6.8342,653264.0
2015-11-23 13:20:00,8.94,9.02,8.94,9.0,778228.0,6.8266,6.8877,6.8266,6.8724,778228.0
2015-11-23 13:30:00,9.0,9.01,8.93,8.97,633292.0,6.8724,6.88,6.819,6.8495,633292.0
2015-11-23 13:40:00,8.97,9.0,8.95,8.98,510824.0,6.8495,6.8724,6.8342,6.8571,510824.0
2015-11-23 13:50:00,8.98,9.0,8.91,8.97,633412.0,6.8571,6.8724,6.8037,6.8495,633412.0
2015-11-23 14:00:00,8.97,9.03,8.95,8.95,759164.0,6.8495,6.8953,6.8342,6.8342,759164.0
2015-11-23 14:10:00,8.96,9.01,8.95,9.01,712788.0,6.8419,6.88,6.8342,6.88,712788.0
2015-11-23 14:20:00,9.01,9.01,8.95,8.99,544288.0,6.88,6.88,6.8342,6.8648,544288.0
2015-11-23 14:30:00,8.99,9.0,8.97,8.99,637368.0,6.8648,6.8724,6.8495,6.8648,637368.0
2015-11-23 14:40:00,8.99,9.05,8.97,9.03,979064.0,6.8648,6.9106,6.8495,6.8953,979064.0
2015-11-23 14:50:00,9.03,9.08,9.01,9.06,896636.0,6.8953,6.9335,6.88,6.9182,896636.0
2015-11-23 15:00:00,9.06,9.18,9.06,9.13,1045608.0,6.9182,7.0099,6.9182,6.9717,1045608.0
2015-11-23 15:10:00,9.13,9.13,9.05,9.1,1011036.0,6.9717,6.9717,6.9106,6.9488,1011036.0
2015-11-23 15:20:00,9.1,9.25,9.09,9.24,1576064.0,6.9488,7.0633,6.9411,7.0557,1576064.0
2015-11-23 15:30:00,9.24,9.28,9.22,9.25,2731292.0,7.0557,7.0862,7.0404,7.0633,2731292.0
2015-11-23 15:40:00,9.25,9.31,9.25,9.31,2382844.0,7.0633,7.1091,7.0633,7.1091,2382844.0
2015-11-23 15:50:00,9.31,9.42,9.23,9.4,4392864.0,7.1091,7.1931,7.048,7.1779,4392864.0
2015-11-24 09:30:00,9.0,9.16,8.98,9.13,1412984.0,6.8724,6.9946,6.8571,6.9717,1412984.0
2015-11-24 09:40:00,9.13,9.16,9.03,9.15,902220.0,6.9717,6.9946,6.8953,6.987,902220.0
2015-11-24 09:50:00,9.15,9.25,9.15,9.22,626984.0,6.987,7.0633,6.987,7.0404,626984.0
2015-11-24 10:00:00,9.22,9.23,9.15,9.21,532532.0,7.0404,7.048,6.987,7.0328,532532.0
2015-11-24 10:10:00,9.21,9.22,9.1,9.16,822620.0,7.0328,7.0404,6.9488,6.9946,822620.0
2015-11-24 10:20:00,9.16,9.2,9.12,9.15,328364.0,6.9946,7.0251,6.964,6.987,328364.0
2015-11-24 10:30:00,9.15,9.19,9.13,9.19,662816.0,6.987,7.0175,6.9717,7.0175,662816.0
2015-11-24 10:40:00,9.19,9.21,9.15,9.18,322268.0,7.0175,7.0328,6.987,7.0099,322268.0
2015-11-24 10:50:00,9.18,9.21,9.18,9.2,274820.0,7.0099,7.0328,7.0099,7.0251,274820.0
2015-11-24 11:00:00,9.2,9.2,9.18,9.19,625332.0,7.0251,7.0251,7.0099,7.0175,625332.0
2015-11-24 11:10:00,9.18,9.24,9.18,9.22,355540.0,7.0099,7.0557,7.0099,7.0404,355540.0
2015-11-24 11:20:00,9.22,9.28,9.22,9.26,528516.0,7.0404,7.0862,7.0404,7.0709,528516.0
2015-11-24 11:30:00,9.26,9.31,9.25,9.26,391396.0,7.0709,7.1091,7.0633,7.0709,391396.0
2015-11-24 11:40:00,9.26,9.28,9.25,9.26,289800.0,7.0709,7.0862,7.0633,7.0709,289800.0
2015-11-24 11:50:00,9.26,9.28,9.25,9.26,198764.0,7.0709,7.0862,7.0633,7.0709,198764.0
2015-11-24 12:00:00,9.26,9.28,9.25,9.27,176460.0,7.0709,7.0862,7.0633,7.0786,176460.0
2015-11-24 12:10:00,9.27,9.31,9.26,9.31,200864.0,7.0786,7.1091,7.0709,7.1091,200864.0
2015-11-24 12:20:00,9.31,9.36,9.31,9.34,343652.0,7.1091,7.1473,7.1091,7.132,343652.0
2015-11-24 12:30:00,9.34,9.35,9.28,9.32,366660.0,7.132,7.1397,7.0862,7.1168,366660.0
2015-11-24 12:40:00,9.31,9.36,9.31,9.33,218068.0,7.1091,7.1473,7.1091,7.1244,218068.0
2015-11-24 12:50:00,9.33,9.38,9.33,9.38,292620.0,7.1244,7.1626,7.1244,7.1626,292620.0
2015-11-24 13:00:00,9.38,9.4,9.38,9.4,238500.0,7.1626,7.1779,7.1626,7.1779,238500.0
2015-11-24 13:10:00,9.4,9.43,9.4,9.41,313640.0,7.1779,7.2008,7.1779,7.1855,313640.0
2015-11-24 13:20:00,9.41,9.49,9.41,9.48,264064.0,7.1855,7.2466,7.1855,7.2389,264064.0
2015-11-24 13:30:00,9.49,9.54,9.39,9.39,902444.0,7.2466,7.2848,7.1702,7.1702,902444.0
2015-11-24 13:40:00,9.39,9.43,9.38,9.42,351256.0,7.1702,7.2008,7.1626,7.1931,351256.0
2015-11-24 13:50:00,9.42,9.43,9.38,9.42,299876.0,7.1931,7.2008,7.1626,7.1931,299876.0
2015-11-24 14:00:00,9.42,9.48,9.41,9.47,415832.0,7.1931,7.2389,7.1855,7.2313,415832.0
2015-11-24 14:10:00,9.47,9.47,9.38,9.38,368280.0,7.2313,7.2313,7.1626,7.1626,368280.0
2015-11-24 14:20:00,9.38,9.43,9.38,9.41,400448.0,7.1626,7.2008,7.1626,7.1855,400448.0
2015-11-24 14:30:00,9.41,9.47,9.4,9.45,339504.0,7.1855,7.2313,7.1779,7.216,339504.0
2015-11-24 14:40:00,9.45,9.52,9.45,9.5,448052.0,7.216,7.2695,7.216,7.2542,448052.0
2015-11-24 14:50:00,9.5,9.56,9.5,9.54,367256.0,7.2542,7.3,7.2542,7.2848,367256.0
2015-11-24 15:00:00,9.54,9.55,9.47,9.47,566876.0,7.2848,7.2924,7.2313,7.2313,566876.0
2015-11-24 15:10:00,9.47,9.48,9.45,9.47,513980.0,7.2313,7.2389,7.216,7.2313,513980.0
2015-11-24 15:20:00,9.47,9.49,9.46,9.49,474560.0,7.2313,7.2466,7.2237,7.2466,474560.0
2015-11-24 15:30:00,9.5,9.51,9.48,9.49,577568.0,7.2542,7.2618,7.2389,7.2466,577568.0
2015-11-24 15:40:00,9.49,9.52,9.48,9.51,818972.0,7.2466,7.2695,7.2389,7.2618,818972.0
2015-11-24 15:50:00,9.51,9.52,9.47,9.47,1987628.0,7.2618,7.2695,7.2313,7.2313,1987628.0
2015-11-25 09:30:00,9.45,9.49,9.39,9.43,181684.0,7.216,7.2466,7.1702,7.2008,181684.0
2015-11-25 09:40:00,9.42,9.51,9.38,9.46,159204.0,7.1931,7.2618,7.1626,7.2237,159204.0
2015-11-25 09:50:00,9.46,9.5,9.44,9.44,160284.0,7.2237,7.2542,7.2084,7.2084,160284.0
2015-11-25 10:00:00,9.44,9.48,9.44,9.44,118548.0,7.2084,7.2389,7.2084,7.2084,118548.0
2015-11-25 10:10:00,9.44,9.51,9.41,9.45,198500.0,7.2084,7.2618,7.1855,7.216,198500.0
2015-11-25 10:20:00,9.46,9.47,9.43,9.45,86652.0,7.2237,7.2313,7.2008,7.216,86652.0
2015-11-25 10:30:00,9.45,9.47,9.44,9.44,114416.0,7.216,7.2313,7.2084,7.2084,114416.0
2015-11-25 10:40:00,9.43,9.43,9.39,9.4,241812.0,7.2008,7.2008,7.1702,7.1779,241812.0
2015-11-25 10:50:00,9.4,9.4,9.36,9.39,200096.0,7.1779,7.1779,7.1473,7.1702,200096.0
2015-11-25 11:00:00,9.4,9.4,9.36,9.36,158572.0,7.1779,7.1779,7.1473,7.1473,158572.0
2015-11-25 11:10:00,9.36,9.36,9.34,9.34,229648.0,7.1473,7.1473,7.132,7.132,229648.0
2015-11-25 11:20:00,9.34,9.35,9.33,9.35,198952.0,7.132,7.1397,7.1244,7.1397,198952.0
2015-11-25 11:30:00,9.35,9.36,9.31,9.32,213192.0,7.1397,7.1473,7.1091,7.1168,213192.0
2015-11-25 11:40:00,9.32,9.34,9.29,9.31,239860.0,7.1168,7.132,7.0939,7.1091,239860.0
2015-11-25 11:50:00,9.31,9.32,9.29,9.31,356800.0,7.1091,7.1168,7.0939,7.1091,356800.0
2015-11-25 12:00:00,9.32,9.34,9.29,9.31,107992.0,7.1168,7.132,7.0939,7.1091,107992.0
2015-11-25 12:10:00,9.3,9.33,9.29,9.32,55692.0,7.1015,7.1244,7.0939,7.1168,55692.0
2015-11-25 12:20:00,9.33,9.33,9.29,9.31,272808.0,7.1244,7.1244,7.0939,7.1091,272808.0
2015-11-25 12:30:00,9.31,9.32,9.3,9.3,88472.0,7.1091,7.1168,7.1015,7.1015,88472.0
2015-11-25 12:40:00,9.3,9.31,9.29,9.3,42948.0,7.1015,7.1091,7.0939,7.1015,42948.0
2015-11-25 12:50:00,9.3,9.3,9.26,9.26,162868.0,7.1015,7.1015,7.0709,7.0709,162868.0
2015-11-25 13:00:00,9.27,9.27,9.23,9.24,207156.0,7.0786,7.0786,7.048,7.0557,207156.0
2015-11-25 13:10:00,9.24,9.25,9.22,9.24,243928.0,7.0557,7.0633,7.0404,7.0557,243928.0
2015-11-25 13:20:00,9.24,9.26,9.22,9.25,143208.0,7.0557,7.0709,7.0404,7.0633,143208.0
2015-11-25 13:30:00,9.26,9.26,9.23,9.24,132104.0,7.0709,7.0709,7.048,7.0557,132104.0
2015-11-25 13:40:00,9.24,9.25,9.23,9.24,98856.0,7.0557,7.0633,7.048,7.0557,98856.0
2015-11-25 13:50:00,9.24,9.27,9.23,9.25,243080.0,7.0557,7.0786,7.048,7.0633,243080.0
2015-11-25 14:00:00,9.25,9.26,9.24,9.26,99964.0,7.0633,7.0709,7.0557,7.0709,99964.0
2015-11-25 14:10:00,9.26,9.26,9.19,9.2,152436.0,7.0709,7.0709,7.0175,7.0251,152436.0
2015-11-25 14:20:00,9.2,9.22,9.18,9.2,285996.0,7.0251,7.0404,7.0099,7.0251,285996.0
2015-11-25 14:30:00,9.2,9.23,9.19,9.22,54776.0,7.0251,7.048,7.0175,7.0404,54776.0
2015-11-25 14:40:00,9.22,9.24,9.2,9.22,63276.0,7.0404,7.0557,7.0251,7.0404,63276.0
2015-11-25 14:50:00,9.22,9.23,9.18,9.19,110348.0,7.0404,7.048,7.0099,7.0175,110348.0
2015-11-25 15:00:00,9.19,9.2,9.15,9.18,350492.0,7.0175,7.0251,6.987,7.0099,350492.0
2015-11-25 15:10:00,9.18,9.18,9.16,9.17,179576.0,7.0099,7.0099,6.9946,7.0022,179576.0
2015-11-25 15:20:00,9.17,9.2,9.17,9.19,127080.0,7.0022,7.0251,7.0022,7.0175,127080.0
2015-11-25 15:30:00,9.19,9.19,9.18,9.18,152772.0,7.0175,7.0175,7.0099,7.0099,152772.0
2015-11-25 15:40:00,9.18,9.18,9.17,9.17,193308.0,7.0099,7.0099,7.0022,7.0022,193308.0
2015-11-25 15:50:00,9.17,9.19,9.15,9.17,683648.0,7.0022,7.0175,6.987,7.0022,683648.0
2015-11-27 09:30:00,9.22,9.24,9.06,9.13,339364.0,7.0404,7.0557,6.9182,6.9717,339364.0
2015-11-27 09:40:00,9.15,9.19,9.12,9.13,119232.0,6.987,7.0175,6.964,6.9717,119232.0
2015-11-27 09:50:00,9.13,9.18,9.11,9.12,117008.0,6.9717,7.0099,6.9564,6.964,117008.0
2015-11-27 10:00:00,9.12,9.13,9.07,9.08,143736.0,6.964,6.9717,6.9259,6.9335,143736.0
2015-11-27 10:10:00,9.08,9.08,9.03,9.07,90592.0,6.9335,6.9335,6.8953,6.9259,90592.0
2015-11-27 10:20:00,9.07,9.09,9.05,9.06,170928.0,6.9259,6.9411,6.9106,6.9182,170928.0
2015-11-27 10:30:00,9.06,9.08,9.03,9.05,98488.0,6.9182,6.9335,6.8953,6.9106,98488.0
2015-11-27 10:40:00,9.05,9.08,9.04,9.05,113592.0,6.9106,6.9335,6.903,6.9106,113592.0
2015-11-27 10:50:00,9.05,9.07,9.04,9.05,91948.0,6.9106,6.9259,6.903,6.9106,91948.0
2015-11-27 11:00:00,9.06,9.06,9.04,9.06,83240.0,6.9182,6.9182,6.903,6.9182,83240.0
2015-11-27 11:10:00,9.06,9.06,9.01,9.02,189264.0,6.9182,6.9182,6.88,6.8877,189264.0
2015-11-27 11:20:00,9.02,9.03,9.0,9.01,132376.0,6.8877,6.8953,6.8724,6.88,132376.0
2015-11-27 11:30:00,9.01,9.03,9.01,9.01,117700.0,6.88,6.8953,6.88,6.88,117700.0
2015-11-27 11:40:00,9.01,9.02,8.97,8.99,182252.0,6.88,6.8877,6.8495,6.8648,182252.0
2015-11-27 11:50:00,8.99,8.99,8.95,8.99,200800.0,6.8648,6.8648,6.8342,6.8648,200800.0
2015-11-27 12:00:00,8.98,9.0,8.96,8.97,152052.0,6.8571,6.8724,6.8419,6.8495,152052.0
2015-11-27 12:10:00,8.97,8.99,8.96,8.97,142920.0,6.8495,6.8648,6.8419,6.8495,142920.0
2015-11-27 12:20:00,8.97,8.97,8.95,8.97,189700.0,6.8495,6.8495,6.8342,6.8495,189700.0
2015-11-27 12:30:00,8.97,9.02,8.97,9.01,263016.0,6.8495,6.8877,6.8495,6.88,263016.0
2015-11-27 12:40:00,9.02,9.03,8.99,9.02,495496.0,6.8877,6.8953,6.8648,6.8877,495496.0
2015-11-27 12:50:00,9.02,9.02,8.97,8.99,437432.0,6.8877,6.8877,6.8495,6.8648,437432.0
2015-11-30 09:30:00,8.89,8.96,8.86,8.88,528720.0,6.7884,6.8419,6.7655,6.7808,528720.0
2015-11-30 09:40:00,8.88,8.88,8.75,8.78,754288.0,6.7808,6.7808,6.6815,6.7044,754288.0
2015-11-30 09:50:00,8.79,8.83,8.72,8.76,643360.0,6.7121,6.7426,6.6586,6.6891,643360.0
2015-11-30 10:00:00,8.76,8.9,8.76,8.85,401488.0,6.6891,6.7961,6.6891,6.7579,401488.0
2015-11-30 10:10:00,8.85,8.9,8.8,8.88,419164.0,6.7579,6.7961,6.7197,6.7808,419164.0
2015-11-30 10:20:00,8.87,8.9,8.83,8.85,203752.0,6.7731,6.7961,6.7426,6.7579,203752.0
2015-11-30 10:30:00,8.85,8.9,8.8,8.86,383028.0,6.7579,6.7961,6.7197,6.7655,383028.0
2015-11-30 10:40:00,8.86,8.88,8.83,8.86,259920.0,6.7655,6.7808,6.7426,6.7655,259920.0
2015-11-30 10:50:00,8.86,8.88,8.83,8.87,87372.0,6.7655,6.7808,6.7426,6.7731,87372.0
2015-11-30 11:00:00,8.87,8.9,8.85,8.88,202036.0,6.7731,6.7961,6.7579,6.7808,202036.0
2015-11-30 11:10:00,8.88,8.95,8.86,8.92,381868.0,6.7808,6.8342,6.7655,6.8113,381868.0
2015-11-30 11:20:00,8.92,8.95,8.9,8.93,291764.0,6.8113,6.8342,6.7961,6.819,291764.0
2015-11-30 11:30:00,8.93,8.93,8.9,8.92,70824.0,6.819,6.819,6.7961,6.8113,70824.0
2015-11-30 11:40:00,8.92,8.93,8.89,8.9,130408.0,6.8113,6.819,6.7884,6.7961,130408.0
2015-11-30 11:50:00,8.9,8.93,8.88,8.92,180484.0,6.7961,6.819,6.7808,6.8113,180484.0
2015-11-30 12:00:00,8.92,8.95,8.9,8.92,211728.0,6.8113,6.8342,6.7961,6.8113,211728.0
2015-11-30 12:10:00,8.92,8.93,8.89,8.89,99712.0,6.8113,6.819,6.7884,6.7884,99712.0
2015-11-30 12:20:00,8.89,8.9,8.86,8.87,85396.0,6.7884,6.7961,6.7655,6.7731,85396.0
2015-11-30 12:30:00,8.88,8.88,8.85,8.86,116128.0,6.7808,6.7808,6.7579,6.7655,116128.0
2015-11-30 12:40:00,8.86,8.87,8.85,8.85,59572.0,6.7655,6.7731,6.7579,6.7579,59572.0
2015-11-30 12:50:00,8.85,8.85,8.84,8.84,74160.0,6.7579,6.7579,6.7502,6.7502,74160.0
2015-11-30 13:00:00,8.85,8.88,8.84,8.88,272660.0,6.7579,6.7808,6.7502,6.7808,272660.0
2015-11-30 13:10:00,8.87,8.89,8.86,8.88,132540.0,6.7731,6.7884,6.7655,6.7808,132540.0
2015-11-30 13:20:00,8.88,8.89,8.85,8.88,190632.0,6.7808,6.7884,6.7579,6.7808,190632.0
2015-11-30 13:30:00,8.89,8.89,8.83,8.85,88180.0,6.7884,6.7884,6.7426,6.7579,88180.0
2015-11-30 13:40:00,8.85,8.85,8.83,8.85,58620.0,6.7579,6.7579,6.7426,6.7579,58620.0
2015-11-30 13:50:00,8.85,8.88,8.83,8.87,141964.0,6.7579,6.7808,6.7426,6.7731,141964.0
2015-11-30 14:00:00,8.86,8.87,8.85,8.86,143204.0,6.7655,6.7731,6.7579,6.7655,143204.0
2015-11-30 14:10:00,8.86,8.88,8.86,8.88,240528.0,6.7655,6.7808,6.7655,6.7808,240528.0
2015-11-30 14:20:00,8.88,8.88,8.85,8.86,133872.0,6.7808,6.7808,6.7579,6.7655,133872.0
2015-11-30 14:30:00,8.86,8.87,8.83,8.85,94608.0,6.7655,6.7731,6.7426,6.7579,94608.0
2015-11-30 14:40:00,8.84,8.86,8.84,8.85,92864.0,6.7502,6.7655,6.7502,6.7579,92864.0
2015-11-30 14:50:00,8.86,8.87,8.84,8.84,157304.0,6.7655,6.7731,6.7502,6.7502,157304.0
2015-11-30 15:00:00,8.85,8.86,8.84,8.84,158464.0,6.7579,6.7655,6.7502,6.7502,158464.0
2015-11-30 15:10:00,8.84,8.84,8.8,8.8,198964.0,6.7502,6.7502,6.7197,6.7197,198964.0
2015-11-30 15:20:00,8.8,8.82,8.78,8.79,436280.0,6.7197,6.735,6.7044,6.7121,436280.0
2015-11-30 15:30:00,8.79,8.81,8.78,8.8,269964.0,6.7121,6.7273,6.7044,6.7197,269964.0
2015-11-30 15:40:00,8.8,8.8,8.78,8.8,411408.0,6.7197,6.7197,6.7044,6.7197,411408.0
2015-11-30 15:50:00,8.79,8.8,8.75,8.76,1085460.0,6.7121,6.7197,6.6815,6.6891,1085460.0
2015-12-01 09:30:00,8.76,8.79,8.69,8.72,284892.0,6.7585,6.7817,6.7045,6.7277,284892.0
2015-12-01 09:40:00,8.71,8.72,8.66,8.67,223588.0,6.72,6.7277,6.6814,6.6891,223588.0
2015-12-01 09:50:00,8.67,8.7,8.61,8.63,333824.0,6.6891,6.7123,6.6428,6.6582,333824.0
2015-12-01 10:00:00,8.62,8.62,8.57,8.58,356668.0,6.6505,6.6505,6.612,6.6197,356668.0
2015-12-01 10:10:00,8.58,8.61,8.57,8.59,316984.0,6.6197,6.6428,6.612,6.6274,316984.0
2015-12-01 10:20:00,8.6,8.61,8.56,8.6,303464.0,6.6351,6.6428,6.6042,6.6351,303464.0
2015-12-01 10:30:00,8.6,8.66,8.59,8.63,175708.0,6.6351,6.6814,6.6274,6.6582,175708.0
2015-12-01 10:40:00,8.63,8.68,8.63,8.67,160960.0,6.6582,6.6968,6.6582,6.6891,160960.0
2015-12-01 10:50:00,8.68,8.69,8.65,8.67,88420.0,6.6968,6.7045,6.6737,6.6891,88420.0
2015-12-01 11:00:00,8.67,8.68,8.64,8.64,166592.0,6.6891,6.6968,6.666,6.666,166592.0
2015-12-01 11:10:00,8.64,8.67,8.63,8.66,299168.0,6.666,6.6891,6.6582,6.6814,299168.0
2015-12-01 11:20:00,8.66,8.68,8.64,8.65,77020.0,6.6814,6.6968,6.666,6.6737,77020.0
2015-12-01 11:30:00,8.65,8.66,8.6,8.61,125472.0,6.6737,6.6814,6.6351,6.6428,125472.0
2015-12-01 11:40:00,8.6,8.64,8.6,8.62,83912.0,6.6351,6.666,6.6351,6.6505,83912.0
2015-12-01 11:50:00,8.62,8.66,8.6,8.65,143704.0,6.6505,6.6814,6.6351,6.6737,143704.0
2015-12-01 12:00:00,8.65,8.69,8.65,8.69,102844.0,6.6737,6.7045,6.6737,6.7045,102844.0
2015-12-01 12:10:00,8.69,8.71,8.68,8.69,119256.0,6.7045,6.72,6.6968,6.7045,119256.0
2015-12-01 12:20:00,8.69,8.72,8.67,8.69,129740.0,6.7045,6.7277,6.6891,6.7045,129740.0
2015-12-01 12:30:00,8.69,8.71,8.68,8.7,75228.0,6.7045,6.72,6.6968,6.7123,75228.0
2015-12-01 12:40:00,8.7,8.71,8.69,8.7,76896.0,6.7123,6.72,6.7045,6.7123,76896.0
2015-12-01 12:50:00,8.7,8.7,8.69,8.69,102744.0,6.7123,6.7123,6.7045,6.7045,102744.0
2015-12-01 13:00:00,8.69,8.7,8.69,8.69,105692.0,6.7045,6.7123,6.7045,6.7045,105692.0
2015-12-01 13:10:00,8.69,8.7,8.65,8.68,97072.0,6.7045,6.7123,6.6737,6.6968,97072.0
2015-12-01 13:20:00,8.68,8.68,8.67,8.68,94440.0,6.6968,6.6968,6.6891,6.6968,94440.0
2015-12-01 13:30:00,8.68,8.68,8.66,8.68,95004.0,6.6968,6.6968,6.6814,6.6968,95004.0
2015-12-01 13:40:00,8.68,8.69,8.67,8.67,80596.0,6.6968,6.7045,6.6891,6.6891,80596.0
2015-12-01 13:50:00,8.67,8.69,8.66,8.68,92796.0,6.6891,6.7045,6.6814,6.6968,92796.0
2015-12-01 14:00:00,8.68,8.69,8.67,8.67,91836.0,6.6968,6.7045,6.6891,6.6891,91836.0
2015-12-01 14:10:00,8.68,8.69,8.67,8.67,111940.0,6.6968,6.7045,6.6891,6.6891,111940.0
2015-12-01 14:20:00,8.67,8.69,8.66,8.68,132432.0,6.6891,6.7045,6.6814,6.6968,132432.0
2015-12-01 14:30:00,8.68,8.68,8.66,8.68,72912.0,6.6968,6.6968,6.6814,6.6968,72912.0
2015-12-01 14:40:00,8.69,8.69,8.67,8.68,95680.0,6.7045,6.7045,6.6891,6.6968,95680.0
2015-12-01 14:50:00,8.68,8.69,8.67,8.68,125972.0,6.6968,6.7045,6.6891,6.6968,125972.0
2015-12-01 15:00:00,8.68,8.69,8.66,8.68,131128.0,6.6968,6.7045,6.6814,6.6968,131128.0
2015-12-01 15:10:00,8.68,8.68,8.65,8.66,359176.0,6.6968,6.6968,6.6737,6.6814,359176.0
2015-12-01 15:20:00,8.66,8.67,8.66,8.67,193960.0,6.6814,6.6891,6.6814,6.6891,193960.0
2015-12-01 15:30:00,8.67,8.67,8.65,8.66,323744.0,6.6891,6.6891,6.6737,6.6814,323744.0
2015-12-01 15:40:00,8.66,8.67,8.65,8.65,447088.0,6.6814,6.6891,6.6737,6.6737,447088.0
2015-12-01 15:50:00,8.65,8.69,8.65,8.68,719428.0,6.6737,6.7045,6.6737,6.6968,719428.0
2015-12-02 09:30:00,8.68,8.71,8.58,8.59,225404.0,6.6968,6.72,6.6197,6.6274,225404.0
2015-12-02 09:40:00,8.6,8.61,8.51,8.52,354944.0,6.6351,6.6428,6.5657,6.5734,354944.0
2015-12-02 09:50:00,8.53,8.56,8.52,8.56,439160.0,6.5811,6.6042,6.5734,6.6042,439160.0
2015-12-02 10:00:00,8.56,8.64,8.54,8.56,350336.0,6.6042,6.666,6.5888,6.6042,350336.0
2015-12-02 10:10:00,8.56,8.63,8.56,8.62,147532.0,6.6042,6.6582,6.6042,6.6505,147532.0
2015-12-02 10:20:00,8.62,8.65,8.59,8.63,229224.0,6.6505,6.6737,6.6274,6.6582,229224.0
2015-12-02 10:30:00,8.63,8.68,8.59,8.67,282780.0,6.6582,6.6968,6.6274,6.6891,282780.0
2015-12-02 10:40:00,8.67,8.67,8.62,8.63,154468.0,6.6891,6.6891,6.6505,6.6582,154468.0
2015-12-02 10:50:00,8.63,8.66,8.63,8.63,69884.0,6.6582,6.6814,6.6582,6.6582,69884.0
2015-12-02 11:00:00,8.63,8.63,8.59,8.6,189404.0,6.6582,6.6582,6.6274,6.6351,189404.0
2015-12-02 11:10:00,8.6,8.61,8.59,8.6,58308.0,6.6351,6.6428,6.6274,6.6351,58308.0
2015-12-02 11:20:00,8.6,8.61,8.59,8.6,92236.0,6.6351,6.6428,6.6274,6.6351,92236.0
2015-12-02 11:30:00,8.6,8.6,8.56,8.56,82136.0,6.6351,6.6351,6.6042,6.6042,82136.0
2015-12-02 11:40:00,8.57,8.58,8.56,8.58,74896.0,6.612,6.6197,6.6042,6.6197,74896.0
2015-12-02 11:50:00,8.58,8.6,8.56,8.58,162500.0,6.6197,6.6351,6.6042,6.6197,162500.0
2015-12-02 12:00:00,8.58,8.58,8.53,8.54,223516.0,6.6197,6.6197,6.5811,6.5888,223516.0
2015-12-02 12:10:00,8.53,8.55,8.53,8.54,176768.0,6.5811,6.5965,6.5811,6.5888,176768.0
2015-12-02 12:20:00,8.54,8.58,8.54,8.58,77244.0,6.5888,6.6197,6.5888,6.6197,77244.0
2015-12-02 12:30:00,8.57,8.59,8.56,8.58,76496.0,6.612,6.6274,6.6042,6.6197,76496.0
2015-12-02 12:40:00,8.58,8.58,8.56,8.56,84616.0,6.6197,6.6197,6.6042,6.6042,84616.0
2015-12-02 12:50:00,8.56,8.58,8.56,8.58,82300.0,6.6042,6.6197,6.6042,6.6197,82300.0
2015-12-02 13:00:00,8.58,8.59,8.56,8.59,119636.0,6.6197,6.6274,6.6042,6.6274,119636.0
2015-12-02 13:10:00,8.59,8.59,8.57,8.58,66796.0,6.6274,6.6274,6.612,6.6197,66796.0
2015-12-02 13:20:00,8.57,8.6,8.57,8.57,136500.0,6.612,6.6351,6.612,6.612,136500.0
2015-12-02 13:30:00,8.57,8.59,8.57,8.58,105060.0,6.612,6.6274,6.612,6.6197,105060.0
2015-12-02 13:40:00,8.58,8.58,8.54,8.54,143772.0,6.6197,6.6197,6.5888,6.5888,143772.0
2015-12-02 13:50:00,8.54,8.54,8.51,8.53,244788.0,6.5888,6.5888,6.5657,6.5811,244788.0
2015-12-02 14:00:00,8.53,8.54,8.52,8.54,239536.0,6.5811,6.5888,6.5734,6.5888,239536.0
2015-12-02 14:10:00,8.54,8.54,8.52,8.52,317580.0,6.5888,6.5888,6.5734,6.5734,317580.0
2015-12-02 14:20:00,8.52,8.53,8.52,8.52,213672.0,6.5734,6.5811,6.5734,6.5734,213672.0
2015-12-02 14:30:00,8.52,8.53,8.51,8.51,215828.0,6.5734,6.5811,6.5657,6.5657,215828.0
2015-12-02 14:40:00,8.51,8.52,8.49,8.49,294852.0,6.5657,6.5734,6.5502,6.5502,294852.0
2015-12-02 14:50:00,8.49,8.5,8.49,8.49,264424.0,6.5502,6.5579,6.5502,6.5502,264424.0
2015-12-02 15:00:00,8.49,8.52,8.49,8.5,278236.0,6.5502,6.5734,6.5502,6.5579,278236.0
2015-12-02 15:10:00,8.5,8.51,8.49,8.51,326036.0,6.5579,6.5657,6.5502,6.5657,326036.0
2015-12-02 15:20:00,8.51,8.51,8.49,8.49,454200.0,6.5657,6.5657,6.5502,6.5502,454200.0
2015-12-02 15:30:00,8.49,8.51,8.48,8.5,380392.0,6.5502,6.5657,6.5425,6.5579,380392.0
2015-12-02 15:40:00,8.5,8.51,8.48,8.49,692392.0,6.5579,6.5657,6.5425,6.5502,692392.0
2015-12-02 15:50:00,8.49,8.49,8.47,8.48,1152716.0,6.5502,6.5502,6.5348,6.5425,1152716.0
2015-12-03 09:30:00,8.46,8.46,8.26,8.3,864324.0,6.5271,6.5271,6.3728,6.4036,864324.0
2015-12-03 09:40:00,8.3,8.34,8.26,8.29,296168.0,6.4036,6.4345,6.3728,6.3959,296168.0
2015-12-03 09:50:00,8.29,8.32,8.24,8.25,396584.0,6.3959,6.4191,6.3574,6.3651,396584.0
2015-12-03 10:00:00,8.25,8.28,8.22,8.24,436532.0,6.3651,6.3882,6.3419,6.3574,436532.0
2015-12-03 10:10:00,8.24,8.25,8.19,8.2,476488.0,6.3574,6.3651,6.3188,6.3265,476488.0
2015-12-03 10:20:00,8.2,8.22,8.16,8.21,534356.0,6.3265,6.3419,6.2956,6.3342,534356.0
2015-12-03 10:30:00,8.21,8.25,8.18,8.19,219944.0,6.3342,6.3651,6.3111,6.3188,219944.0
2015-12-03 10:40:00,8.19,8.21,8.16,8.19,245732.0,6.3188,6.3342,6.2956,6.3188,245732.0
2015-12-03 10:50:00,8.19,8.21,8.18,8.18,177300.0,6.3188,6.3342,6.3111,6.3111,177300.0
2015-12-03 11:00:00,8.18,8.19,8.15,8.19,201052.0,6.3111,6.3188,6.2879,6.3188,201052.0
2015-12-03 11:10:00,8.19,8.22,8.17,8.22,192948.0,6.3188,6.3419,6.3033,6.3419,192948.0
2015-12-03 11:20:00,8.22,8.24,8.19,8.24,189968.0,6.3419,6.3574,6.3188,6.3574,189968.0
2015-12-03 11:30:00,8.24,8.24,8.22,8.24,186244.0,6.3574,6.3574,6.3419,6.3574,186244.0
2015-12-03 11:40:00,8.24,8.28,8.22,8.25,221540.0,6.3574,6.3882,6.3419,6.3651,221540.0
2015-12-03 11:50:00,8.24,8.29,8.24,8.29,154144.0,6.3574,6.3959,6.3574,6.3959,154144.0
2015-12-03 12:00:00,8.28,8.3,8.27,8.28,182544.0,6.3882,6.4036,6.3805,6.3882,182544.0
2015-12-03 12:10:00,8.28,8.32,8.27,8.32,240420.0,6.3882,6.4191,6.3805,6.4191,240420.0
2015-12-03 12:20:00,8.32,8.32,8.26,8.3,130628.0,6.4191,6.4191,6.3728,6.4036,130628.0
2015-12-03 12:30:00,8.3,8.3,8.21,8.28,252452.0,6.4036,6.4036,6.3342,6.3882,252452.0
2015-12-03 12:40:00,8.29,8.31,8.28,8.29,99540.0,6.3959,6.4114,6.3882,6.3959,99540.0
2015-12-03 12:50:00,8.29,8.31,8.27,8.28,86492.0,6.3959,6.4114,6.3805,6.3882,86492.0
2015-12-03 13:00:00,8.28,8.28,8.24,8.24,155668.0,6.3882,6.3882,6.3574,6.3574,155668.0
2015-12-03 13:10:00,8.24,8.27,8.24,8.27,151348.0,6.3574,6.3805,6.3574,6.3805,151348.0
2015-12-03 13:20:00,8.26,8.27,8.23,8.25,162064.0,6.3728,6.3805,6.3496,6.3651,162064.0
2015-12-03 13:30:00,8.25,8.25,8.16,8.2,234288.0,6.3651,6.3651,6.2956,6.3265,234288.0
2015-12-03 13:40:00,8.2,8.21,8.14,8.15,224272.0,6.3265,6.3342,6.2802,6.2879,224272.0
2015-12-03 13:50:00,8.16,8.18,8.13,8.13,150616.0,6.2956,6.3111,6.2725,6.2725,150616.0
2015-12-03 14:00:00,8.13,8.15,8.1,8.12,341936.0,6.2725,6.2879,6.2493,6.2648,341936.0
2015-12-03 14:10:00,8.11,8.13,8.1,8.12,284044.0,6.2571,6.2725,6.2493,6.2648,284044.0
2015-12-03 14:20:00,8.12,8.12,8.09,8.09,305880.0,6.2648,6.2648,6.2416,6.2416,305880.0
2015-12-03 14:30:00,8.09,8.09,8.06,8.08,451748.0,6.2416,6.2416,6.2185,6.2339,451748.0
2015-12-03 14:40:00,8.08,8.08,8.05,8.05,406068.0,6.2339,6.2339,6.2108,6.2108,406068.0
2015-12-03 14:50:00,8.05,8.08,8.05,8.08,357292.0,6.2108,6.2339,6.2108,6.2339,357292.0
2015-12-03 15:00:00,8.08,8.14,8.07,8.13,346056.0,6.2339,6.2802,6.2262,6.2725,346056.0
2015-12-03 15:10:00,8.14,8.15,8.12,8.14,226196.0,6.2802,6.2879,6.2648,6.2802,226196.0
2015-12-03 15:20:00,8.14,8.19,8.13,8.19,382772.0,6.2802,6.3188,6.2725,6.3188,382772.0
2015-12-03 15:30:00,8.18,8.21,8.17,8.19,604676.0,6.3111,6.3342,6.3033,6.3188,604676.0
2015-12-03 15:40:00,8.19,8.19,8.16,8.17,571144.0,6.3188,6.3188,6.2956,6.3033,571144.0
2015-12-03 15:50:00,8.17,8.2,8.16,8.19,1197548.0,6.3033,6.3265,6.2956,6.3188,1197548.0
2015-12-04 09:30:00,8.19,8.26,8.14,8.19,1020796.0,6.3188,6.3728,6.2802,6.3188,1020796.0
2015-12-04 09:40:00,8.19,8.27,8.18,8.26,345676.0,6.3188,6.3805,6.3111,6.3728,345676.0
2015-12-04 09:50:00,8.26,8.26,8.2,8.24,285612.0,6.3728,6.3728,6.3265,6.3574,285612.0
2015-12-04 10:00:00,8.24,8.26,8.19,8.21,283468.0,6.3574,6.3728,6.3188,6.3342,283468.0
2015-12-04 10:10:00,8.21,8.23,8.2,8.22,228280.0,6.3342,6.3496,6.3265,6.3419,228280.0
2015-12-04 10:20:00,8.22,8.25,8.19,8.19,208448.0,6.3419,6.3651,6.3188,6.3188,208448.0
2015-12-04 10:30:00,8.2,8.21,8.15,8.21,317840.0,6.3265,6.3342,6.2879,6.3342,317840.0
2015-12-04 10:40:00,8.2,8.22,8.19,8.22,273720.0,6.3265,6.3419,6.3188,6.3419,273720.0
2015-12-04 10:50:00,8.22,8.27,8.21,8.25,350496.0,6.3419,6.3805,6.3342,6.3651,350496.0
2015-12-04 11:00:00,8.26,8.26,8.21,8.22,253304.0,6.3728,6.3728,6.3342,6.3419,253304.0
2015-12-04 11:10:00,8.22,8.23,8.15,8.16,206284.0,6.3419,6.3496,6.2879,6.2956,206284.0
2015-12-04 11:20:00,8.16,8.19,8.15,8.15,187672.0,6.2956,6.3188,6.2879,6.2879,187672.0
2015-12-04 11:30:00,8.15,8.18,8.15,8.15,195656.0,6.2879,6.3111,6.2879,6.2879,195656.0
2015-12-04 11:40:00,8.15,8.16,8.13,8.13,199444.0,6.2879,6.2956,6.2725,6.2725,199444.0
2015-12-04 11:50:00,8.13,8.14,8.09,8.1,225016.0,6.2725,6.2802,6.2416,6.2493,225016.0
2015-12-04 12:00:00,8.09,8.12,8.06,8.12,354700.0,6.2416,6.2648,6.2185,6.2648,354700.0
2015-12-04 12:10:00,8.12,8.14,8.1,8.1,147028.0,6.2648,6.2802,6.2493,6.2493,147028.0
2015-12-04 12:20:00,8.11,8.14,8.11,8.13,140448.0,6.2571,6.2802,6.2571,6.2725,140448.0
2015-12-04 12:30:00,8.13,8.16,8.13,8.14,95596.0,6.2725,6.2956,6.2725,6.2802,95596.0
2015-12-04 12:40:00,8.14,8.15,8.13,8.14,222068.0,6.2802,6.2879,6.2725,6.2802,222068.0
2015-12-04 12:50:00,8.14,8.17,8.12,8.13,109844.0,6.2802,6.3033,6.2648,6.2725,109844.0
2015-12-04 13:00:00,8.13,8.16,8.13,8.15,174072.0,6.2725,6.2956,6.2725,6.2879,174072.0
2015-12-04 13:10:00,8.15,8.17,8.12,8.13,135520.0,6.2879,6.3033,6.2648,6.2725,135520.0
2015-12-04 13:20:00,8.13,8.15,8.12,8.14,211228.0,6.2725,6.2879,6.2648,6.2802,211228.0
2015-12-04 13:30:00,8.14,8.17,8.13,8.17,176792.0,6.2802,6.3033,6.2725,6.3033,176792.0
2015-12-04 13:40:00,8.18,8.18,8.15,8.16,133700.0,6.3111,6.3111,6.2879,6.2956,133700.0
2015-12-04 13:50:00,8.16,8.2,8.16,8.2,188616.0,6.2956,6.3265,6.2956,6.3265,188616.0
2015-12-04 14:00:00,8.2,8.2,8.17,8.19,159368.0,6.3265,6.3265,6.3033,6.3188,159368.0
2015-12-04 14:10:00,8.19,8.19,8.16,8.17,227404.0,6.3188,6.3188,6.2956,6.3033,227404.0
2015-12-04 14:20:00,8.17,8.19,8.15,8.17,182404.0,6.3033,6.3188,6.2879,6.3033,182404.0
2015-12-04 14:30:00,8.17,8.21,8.17,8.21,258684.0,6.3033,6.3342,6.3033,6.3342,258684.0
2015-12-04 14:40:00,8.21,8.24,8.2,8.23,289372.0,6.3342,6.3574,6.3265,6.3496,289372.0
2015-12-04 14:50:00,8.23,8.28,8.23,8.27,229408.0,6.3496,6.3882,6.3496,6.3805,229408.0
2015-12-04 15:00:00,8.27,8.31,8.27,8.31,305952.0,6.3805,6.4114,6.3805,6.4114,305952.0
2015-12-04 15:10:00,8.31,8.31,8.28,8.29,226028.0,6.4114,6.4114,6.3882,6.3959,226028.0
2015-12-04 15:20:00,8.29,8.29,8.26,8.27,350280.0,6.3959,6.3959,6.3728,6.3805,350280.0
2015-12-04 15:30:00,8.27,8.29,8.27,8.28,383660.0,6.3805,6.3959,6.3805,6.3882,383660.0
2015-12-04 15:40:00,8.28,8.32,8.28,8.31,647316.0,6.3882,6.4191,6.3882,6.4114,647316.0
2015-12-04 15:50:00,8.31,8.34,8.3,8.33,1968060.0,6.4114,6.4345,6.4036,6.4268,1968060.0
2015-12-07 09:30:00,8.3,8.32,8.13,8.2,300464.0,6.4036,6.4191,6.2725,6.3265,300464.0
2015-12-07 09:40:00,8.2,8.26,8.17,8.21,300716.0,6.3265,6.3728,6.3033,6.3342,300716.0
2015-12-07 09:50:00,8.21,8.24,8.16,8.19,202192.0,6.3342,6.3574,6.2956,6.3188,202192.0
2015-12-07 10:00:00,8.19,8.2,8.16,8.17,308524.0,6.3188,6.3265,6.2956,6.3033,308524.0
2015-12-07 10:10:00,8.18,8.19,8.16,8.18,132120.0,6.3111,6.3188,6.2956,6.3111,132120.0
2015-12-07 10:20:00,8.18,8.24,8.17,8.23,185168.0,6.3111,6.3574,6.3033,6.3496,185168.0
2015-12-07 10:30:00,8.25,8.27,8.22,8.26,256768.0,6.3651,6.3805,6.3419,6.3728,256768.0
2015-12-07 10:40:00,8.26,8.35,8.25,8.33,374972.0,6.3728,6.4422,6.3651,6.4268,374972.0
2015-12-07 10:50:00,8.32,8.32,8.26,8.26,153068.0,6.4191,6.4191,6.3728,6.3728,153068.0
2015-12-07 11:00:00,8.26,8.28,8.25,8.26,169956.0,6.3728,6.3882,6.3651,6.3728,169956.0
2015-12-07 11:10:00,8.27,8.3,8.25,8.28,167392.0,6.3805,6.4036,6.3651,6.3882,167392.0
2015-12-07 11:20:00,8.28,8.3,8.26,8.28,92792.0,6.3882,6.4036,6.3728,6.3882,92792.0
2015-12-07 11:30:00,8.28,8.3,8.27,8.29,83844.0,6.3882,6.4036,6.3805,6.3959,83844.0
2015-12-07 11:40:00,8.29,8.31,8.25,8.25,126188.0,6.3959,6.4114,6.3651,6.3651,126188.0
2015-12-07 11:50:00,8.25,8.33,8.24,8.25,186016.0,6.3651,6.4268,6.3574,6.3651,186016.0
2015-12-07 12:00:00,8.26,8.26,8.22,8.23,139008.0,6.3728,6.3728,6.3419,6.3496,139008.0
2015-12-07 12:10:00,8.23,8.3,8.22,8.27,299252.0,6.3496,6.4036,6.3419,6.3805,299252.0
2015-12-07 12:20:00,8.28,8.28,8.24,8.25,97688.0,6.3882,6.3882,6.3574,6.3651,97688.0
2015-12-07 12:30:00,8.25,8.25,8.21,8.22,90832.0,6.3651,6.3651,6.3342,6.3419,90832.0
2015-12-07 12:40:00,8.22,8.22,8.17,8.19,69008.0,6.3419,6.3419,6.3033,6.3188,69008.0
2015-12-07 12:50:00,8.19,8.19,8.16,8.18,101728.0,6.3188,6.3188,6.2956,6.3111,101728.0
2015-12-07 13:00:00,8.18,8.19,8.15,8.19,121148.0,6.3111,6.3188,6.2879,6.3188,121148.0
2015-12-07 13:10:00,8.19,8.19,8.16,8.17,125756.0,6.3188,6.3188,6.2956,6.3033,125756.0
2015-12-07 13:20:00,8.17,8.21,8.16,8.2,179052.0,6.3033,6.3342,6.2956,6.3265,179052.0
2015-12-07 13:30:00,8.2,8.23,8.18,8.23,262308.0,6.3265,6.3496,6.3111,6.3496,262308.0
2015-12-07 13:40:00,8.23,8.24,8.22,8.22,268216.0,6.3496,6.3574,6.3419,6.3419,268216.0
2015-12-07 13:50:00,8.22,8.26,8.22,8.26,167376.0,6.3419,6.3728,6.3419,6.3728,167376.0
2015-12-07 14:00:00,8.27,8.27,8.21,8.22,117728.0,6.3805,6.3805,6.3342,6.3419,117728.0
2015-12-07 14:10:00,8.22,8.26,8.22,8.25,192652.0,6.3419,6.3728,6.3419,6.3651,192652.0
2015-12-07 14:20:00,8.25,8.26,8.25,8.25,211364.0,6.3651,6.3728,6.3651,6.3651,211364.0
2015-12-07 14:30:00,8.25,8.28,8.25,8.26,195912.0,6.3651,6.3882,6.3651,6.3728,195912.0
2015-12-07 14:40:00,8.26,8.27,8.25,8.27,237908.0,6.3728,6.3805,6.3651,6.3805,237908.0
2015-12-07 14:50:00,8.27,8.28,8.26,8.27,173216.0,6.3805,6.3882,6.3728,6.3805,173216.0
2015-12-07 15:00:00,8.27,8.28,8.22,8.25,205840.0,6.3805,6.3882,6.3419,6.3651,205840.0
2015-12-07 15:10:00,8.25,8.26,8.24,8.25,393872.0,6.3651,6.3728,6.3574,6.3651,393872.0
2015-12-07 15:20:00,8.25,8.27,8.25,8.26,377132.0,6.3651,6.3805,6.3651,6.3728,377132.0
2015-12-07 15:30:00,8.26,8.28,8.25,8.27,409904.0,6.3728,6.3882,6.3651,6.3805,409904.0
2015-12-07 15:40:00,8.27,8.32,8.26,8.3,727212.0,6.3805,6.4191,6.3728,6.4036,727212.0
2015-12-07 15:50:00,8.3,8.3,8.25,8.27,589228.0,6.4036,6.4036,6.3651,6.3805,589228.0
2015-12-08 09:30:00,8.15,8.21,8.08,8.1,312848.0,6.2879,6.3342,6.2339,6.2493,312848.0
2015-12-08 09:40:00,8.09,8.23,8.07,8.22,667108.0,6.2416,6.3496,6.2262,6.3419,667108.0
2015-12-08 09:50:00,8.22,8.22,8.15,8.18,371132.0,6.3419,6.3419,6.2879,6.3111,371132.0
2015-12-08 10:00:00,8.18,8.23,8.13,8.21,506744.0,6.3111,6.3496,6.2725,6.3342,506744.0
2015-12-08 10:10:00,8.21,8.24,8.19,8.24,130140.0,6.3342,6.3574,6.3188,6.3574,130140.0
2015-12-08 10:20:00,8.22,8.24,8.2,8.22,289260.0,6.3419,6.3574,6.3265,6.3419,289260.0
2015-12-08 10:30:00,8.22,8.32,8.22,8.3,197652.0,6.3419,6.4191,6.3419,6.4036,197652.0
2015-12-08 10:40:00,8.3,8.31,8.26,8.27,188724.0,6.4036,6.4114,6.3728,6.3805,188724.0
2015-12-08 10:50:00,8.28,8.3,8.26,8.29,170200.0,6.3882,6.4036,6.3728,6.3959,170200.0
2015-12-08 11:00:00,8.3,8.34,8.3,8.31,260736.0,6.4036,6.4345,6.4036,6.4114,260736.0
2015-12-08 11:10:00,8.31,8.33,8.27,8.28,184068.0,6.4114,6.4268,6.3805,6.3882,184068.0
2015-12-08 11:20:00,8.28,8.3,8.27,8.28,169048.0,6.3882,6.4036,6.3805,6.3882,169048.0
2015-12-08 11:30:00,8.28,8.3,8.26,8.29,167556.0,6.3882,6.4036,6.3728,6.3959,167556.0
2015-12-08 11:40:00,8.29,8.32,8.28,8.32,137848.0,6.3959,6.4191,6.3882,6.4191,137848.0
2015-12-08 11:50:00,8.32,8.32,8.3,8.31,124940.0,6.4191,6.4191,6.4036,6.4114,124940.0
2015-12-08 12:00:00,8.3,8.31,8.28,8.29,140116.0,6.4036,6.4114,6.3882,6.3959,140116.0
2015-12-08 12:10:00,8.29,8.31,8.28,8.29,180872.0,6.3959,6.4114,6.3882,6.3959,180872.0
2015-12-08 12:20:00,8.29,8.31,8.29,8.3,156300.0,6.3959,6.4114,6.3959,6.4036,156300.0
2015-12-08 12:30:00,8.3,8.31,8.29,8.3,195664.0,6.4036,6.4114,6.3959,6.4036,195664.0
2015-12-08 12:40:00,8.3,8.3,8.26,8.28,138804.0,6.4036,6.4036,6.3728,6.3882,138804.0
2015-12-08 12:50:00,8.28,8.3,8.27,8.28,74284.0,6.3882,6.4036,6.3805,6.3882,74284.0
2015-12-08 13:00:00,8.28,8.32,8.28,8.31,153004.0,6.3882,6.4191,6.3882,6.4114,153004.0
2015-12-08 13:10:00,8.31,8.35,8.31,8.33,222796.0,6.4114,6.4422,6.4114,6.4268,222796.0
2015-12-08 13:20:00,8.32,8.34,8.31,8.32,125764.0,6.4191,6.4345,6.4114,6.4191,125764.0
2015-12-08 13:30:00,8.31,8.33,8.31,8.31,90784.0,6.4114,6.4268,6.4114,6.4114,90784.0
2015-12-08 13:40:00,8.31,8.33,8.31,8.32,97128.0,6.4114,6.4268,6.4114,6.4191,97128.0
2015-12-08 13:50:00,8.32,8.36,8.32,8.35,207656.0,6.4191,6.4499,6.4191,6.4422,207656.0
2015-12-08 14:00:00,8.35,8.39,8.34,8.38,269096.0,6.4422,6.4731,6.4345,6.4654,269096.0
2015-12-08 14:10:00,8.38,8.39,8.36,8.38,96980.0,6.4654,6.4731,6.4499,6.4654,96980.0
2015-12-08 14:20:00,8.38,8.39,8.36,8.38,99072.0,6.4654,6.4731,6.4499,6.4654,99072.0
2015-12-08 14:30:00,8.38,8.39,8.36,8.38,200388.0,6.4654,6.4731,6.4499,6.4654,200388.0
2015-12-08 14:40:00,8.37,8.37,8.33,8.34,145188.0,6.4577,6.4577,6.4268,6.4345,145188.0
2015-12-08 14:50:00,8.35,8.39,8.35,8.36,186300.0,6.4422,6.4731,6.4422,6.4499,186300.0
2015-12-08 15:00:00,8.35,8.4,8.35,8.4,286060.0,6.4422,6.4808,6.4422,6.4808,286060.0
2015-12-08 15:10:00,8.4,8.4,8.37,8.38,240124.0,6.4808,6.4808,6.4577,6.4654,240124.0
2015-12-08 15:20:00,8.38,8.4,8.38,8.38,245960.0,6.4654,6.4808,6.4654,6.4654,245960.0
2015-12-08 15:30:00,8.38,8.44,8.37,8.43,553796.0,6.4654,6.5117,6.4577,6.5039,553796.0
2015-12-08 15:40:00,8.43,8.46,8.43,8.45,625684.0,6.5039,6.5271,6.5039,6.5194,625684.0
2015-12-08 15:50:00,8.45,8.47,8.41,8.43,909512.0,6.5194,6.5348,6.4885,6.5039,909512.0
2015-12-09 09:30:00,8.28,8.39,8.28,8.38,296284.0,6.3882,6.4731,6.3882,6.4654,296284.0
2015-12-09 09:40:00,8.37,8.42,8.33,8.41,138740.0,6.4577,6.4962,6.4268,6.4885,138740.0
2015-12-09 09:50:00,8.41,8.43,8.4,8.42,145080.0,6.4885,6.5039,6.4808,6.4962,145080.0
2015-12-09 10:00:00,8.41,8.46,8.4,8.43,201284.0,6.4885,6.5271,6.4808,6.5039,201284.0
2015-12-09 10:10:00,8.43,8.46,8.43,8.45,100996.0,6.5039,6.5271,6.5039,6.5194,100996.0
2015-12-09 10:20:00,8.45,8.46,8.42,8.42,135960.0,6.5194,6.5271,6.4962,6.4962,135960.0
2015-12-09 10:30:00,8.42,8.46,8.42,8.46,232520.0,6.4962,6.5271,6.4962,6.5271,232520.0
2015-12-09 10:40:00,8.46,8.49,8.46,8.49,427572.0,6.5271,6.5502,6.5271,6.5502,427572.0
2015-12-09 10:50:00,8.49,8.51,8.49,8.5,389920.0,6.5502,6.5657,6.5502,6.5579,389920.0
2015-12-09 11:00:00,8.5,8.5,8.39,8.39,185180.0,6.5579,6.5579,6.4731,6.4731,185180.0
2015-12-09 11:10:00,8.39,8.4,8.38,8.38,139028.0,6.4731,6.4808,6.4654,6.4654,139028.0
2015-12-09 11:20:00,8.38,8.38,8.35,8.37,158596.0,6.4654,6.4654,6.4422,6.4577,158596.0
2015-12-09 11:30:00,8.37,8.38,8.31,8.32,111788.0,6.4577,6.4654,6.4114,6.4191,111788.0
2015-12-09 11:40:00,8.32,8.33,8.27,8.28,207328.0,6.4191,6.4268,6.3805,6.3882,207328.0
2015-12-09 11:50:00,8.28,8.3,8.28,8.3,215672.0,6.3882,6.4036,6.3882,6.4036,215672.0
2015-12-09 12:00:00,8.3,8.33,8.29,8.33,144628.0,6.4036,6.4268,6.3959,6.4268,144628.0
2015-12-09 12:10:00,8.33,8.33,8.27,8.27,199736.0,6.4268,6.4268,6.3805,6.3805,199736.0
2015-12-09 12:20:00,8.27,8.27,8.25,8.26,186416.0,6.3805,6.3805,6.3651,6.3728,186416.0
2015-12-09 12:30:00,8.26,8.26,8.19,8.19,153360.0,6.3728,6.3728,6.3188,6.3188,153360.0
2015-12-09 12:40:00,8.19,8.19,8.16,8.18,195876.0,6.3188,6.3188,6.2956,6.3111,195876.0
2015-12-09 12:50:00,8.18,8.21,8.16,8.16,148412.0,6.3111,6.3342,6.2956,6.2956,148412.0
2015-12-09 13:00:00,8.16,8.2,8.15,8.16,128804.0,6.2956,6.3265,6.2879,6.2956,128804.0
2015-12-09 13:10:00,8.17,8.24,8.16,8.22,180340.0,6.3033,6.3574,6.2956,6.3419,180340.0
2015-12-09 13:20:00,8.22,8.26,8.22,8.25,245496.0,6.3419,6.3728,6.3419,6.3651,245496.0
2015-12-09 13:30:00,8.24,8.27,8.24,8.26,128836.0,6.3574,6.3805,6.3574,6.3728,128836.0
2015-12-09 13:40:00,8.26,8.26,8.22,8.24,104412.0,6.3728,6.3728,6.3419,6.3574,104412.0
2015-12-09 13:50:00,8.24,8.26,8.22,8.24,220500.0,6.3574,6.3728,6.3419,6.3574,220500.0
2015-12-09 14:00:00,8.24,8.26,8.23,8.26,165288.0,6.3574,6.3728,6.3496,6.3728,165288.0
2015-12-09 14:10:00,8.26,8.26,8.23,8.24,124912.0,6.3728,6.3728,6.3496,6.3574,124912.0
2015-12-09 14:20:00,8.24,8.26,8.24,8.25,172204.0,6.3574,6.3728,6.3574,6.3651,172204.0
2015-12-09 14:30:00,8.24,8.26,8.24,8.25,464724.0,6.3574,6.3728,6.3574,6.3651,464724.0
2015-12-09 14:40:00,8.25,8.26,8.16,8.16,320216.0,6.3651,6.3728,6.2956,6.2956,320216.0
2015-12-09 14:50:00,8.17,8.18,8.16,8.18,100616.0,6.3033,6.3111,6.2956,6.3111,100616.0
2015-12-09 15:00:00,8.17,8.17,8.13,8.13,276828.0,6.3033,6.3033,6.2725,6.2725,276828.0
2015-12-09 15:10:00,8.13,8.15,8.12,8.12,202976.0,6.2725,6.2879,6.2648,6.2648,202976.0
2015-12-09 15:20:00,8.12,8.15,8.12,8.13,260644.0,6.2648,6.2879,6.2648,6.2725,260644.0
2015-12-09 15:30:00,8.13,8.16,8.13,8.14,233544.0,6.2725,6.2956,6.2725,6.2802,233544.0
2015-12-09 15:40:00,8.14,8.15,8.11,8.11,408320.0,6.2802,6.2879,6.2571,6.2571,408320.0
2015-12-09 15:50:00,8.11,8.13,8.1,8.12,663520.0,6.2571,6.2725,6.2493,6.2648,663520.0
2015-12-10 09:30:00,8.14,8.22,8.06,8.11,597288.0,6.2802,6.3419,6.2185,6.2571,597288.0
2015-12-10 09:40:00,8.11,8.13,8.05,8.06,403312.0,6.2571,6.2725,6.2108,6.2185,403312.0
2015-12-10 09:50:00,8.06,8.08,8.01,8.03,517956.0,6.2185,6.2339,6.1799,6.1953,517956.0
2015-12-10 10:00:00,8.03,8.06,7.97,7.97,267440.0,6.1953,6.2185,6.149,6.149,267440.0
2015-12-10 10:10:00,7.97,8.01,7.91,8.01,400320.0,6.149,6.1799,6.1027,6.1799,400320.0
2015-12-10 10:20:00,8.01,8.08,8.01,8.04,314000.0,6.1799,6.2339,6.1799,6.203,314000.0
2015-12-10 10:30:00,8.04,8.04,7.95,7.95,354440.0,6.203,6.203,6.1336,6.1336,354440.0
2015-12-10 10:40:00,7.95,8.04,7.95,8.03,388976.0,6.1336,6.203,6.1336,6.1953,388976.0
2015-12-10 10:50:00,8.03,8.03,7.96,7.96,192208.0,6.1953,6.1953,6.1413,6.1413,192208.0
2015-12-10 11:00:00,7.96,7.99,7.93,7.94,382724.0,6.1413,6.1645,6.1182,6.1259,382724.0
2015-12-10 11:10:00,7.94,7.99,7.93,7.99,288032.0,6.1259,6.1645,6.1182,6.1645,288032.0
2015-12-10 11:20:00,7.98,8.02,7.98,8.0,428792.0,6.1568,6.1876,6.1568,6.1722,428792.0
2015-12-10 11:30:00,8.0,8.0,7.94,7.95,305720.0,6.1722,6.1722,6.1259,6.1336,305720.0
2015-12-10 11:40:00,7.95,7.95,7.89,7.9,352112.0,6.1336,6.1336,6.0873,6.095,352112.0
2015-12-10 11:50:00,7.9,7.93,7.88,7.93,459052.0,6.095,6.1182,6.0796,6.1182,459052.0
2015-12-10 12:00:00,7.93,7.95,7.91,7.92,350332.0,6.1182,6.1336,6.1027,6.1105,350332.0
2015-12-10 12:10:00,7.92,7.92,7.87,7.88,285104.0,6.1105,6.1105,6.0719,6.0796,285104.0
2015-12-10 12:20:00,7.88,7.93,7.88,7.92,276152.0,6.0796,6.1182,6.0796,6.1105,276152.0
2015-12-10 12:30:00,7.91,7.97,7.9,7.94,194692.0,6.1027,6.149,6.095,6.1259,194692.0
2015-12-10 12:40:00,7.94,7.98,7.94,7.98,204460.0,6.1259,6.1568,6.1259,6.1568,204460.0
2015-12-10 12:50:00,7.99,8.03,7.98,8.02,418584.0,6.1645,6.1953,6.1568,6.1876,418584.0
2015-12-10 13:00:00,8.02,8.05,8.01,8.05,328752.0,6.1876,6.2108,6.1799,6.2108,328752.0
2015-12-10 13:10:00,8.05,8.06,8.03,8.05,367244.0,6.2108,6.2185,6.1953,6.2108,367244.0
2015-12-10 13:20:00,8.05,8.07,8.04,8.07,376352.0,6.2108,6.2262,6.203,6.2262,376352.0
2015-12-10 13:30:00,8.07,8.07,8.02,8.03,497976.0,6.2262,6.2262,6.1876,6.1953,497976.0
2015-12-10 13:40:00,8.03,8.03,8.02,8.02,181812.0,6.1953,6.1953,6.1876,6.1876,181812.0
2015-12-10 13:50:00,8.02,8.02,8.01,8.01,241204.0,6.1876,6.1876,6.1799,6.1799,241204.0
2015-12-10 14:00:00,8.01,8.04,8.01,8.02,375216.0,6.1799,6.203,6.1799,6.1876,375216.0
2015-12-10 14:10:00,8.02,8.03,8.01,8.01,185784.0,6.1876,6.1953,6.1799,6.1799,185784.0
2015-12-10 14:20:00,8.01,8.03,8.0,8.03,510752.0,6.1799,6.1953,6.1722,6.1953,510752.0
2015-12-10 14:30:00,8.03,8.07,8.03,8.04,225196.0,6.1953,6.2262,6.1953,6.203,225196.0
2015-12-10 14:40:00,8.04,8.06,8.04,8.05,165380.0,6.203,6.2185,6.203,6.2108,165380.0
2015-12-10 14:50:00,8.05,8.05,8.02,8.02,141644.0,6.2108,6.2108,6.1876,6.1876,141644.0
2015-12-10 15:00:00,8.03,8.04,7.98,7.98,237432.0,6.1953,6.203,6.1568,6.1568,237432.0
2015-12-10 15:10:00,7.98,8.01,7.97,8.01,449092.0,6.1568,6.1799,6.149,6.1799,449092.0
2015-12-10 15:20:00,8.01,8.02,7.99,8.01,459272.0,6.1799,6.1876,6.1645,6.1799,459272.0
2015-12-10 15:30:00,8.01,8.02,8.01,8.02,619828.0,6.1799,6.1876,6.1799,6.1876,619828.0
2015-12-10 15:40:00,8.02,8.04,8.01,8.02,475740.0,6.1876,6.203,6.1799,6.1876,475740.0
2015-12-10 15:50:00,8.02,8.02,7.99,8.01,735008.0,6.1876,6.1876,6.1645,6.1799,735008.0
2015-12-11 09:30:00,7.55,7.84,7.5,7.73,1579220.0,5.825,6.0487,5.7864,5.9639,1579220.0
2015-12-11 09:40:00,7.72,7.73,7.65,7.67,1101984.0,5.9562,5.9639,5.9022,5.9176,1101984.0
2015-12-11 09:50:00,7.66,7.68,7.64,7.68,521064.0,5.9099,5.9253,5.8944,5.9253,521064.0
2015-12-11 10:00:00,7.68,7.68,7.61,7.61,928020.0,5.9253,5.9253,5.8713,5.8713,928020.0
2015-12-11 10:10:00,7.62,7.65,7.6,7.6,565096.0,5.879,5.9022,5.8636,5.8636,565096.0
2015-12-11 10:20:00,7.6,7.65,7.55,7.59,1291116.0,5.8636,5.9022,5.825,5.8559,1291116.0
2015-12-11 10:30:00,7.59,7.62,7.54,7.56,656360.0,5.8559,5.879,5.8173,5.8327,656360.0
2015-12-11 10:40:00,7.56,7.57,7.51,7.55,574072.0,5.8327,5.8404,5.7941,5.825,574072.0
2015-12-11 10:50:00,7.55,7.57,7.51,7.57,474304.0,5.825,5.8404,5.7941,5.8404,474304.0
2015-12-11 11:00:00,7.56,7.59,7.55,7.56,365308.0,5.8327,5.8559,5.825,5.8327,365308.0
2015-12-11 11:10:00,7.56,7.61,7.53,7.61,422560.0,5.8327,5.8713,5.8096,5.8713,422560.0
2015-12-11 11:20:00,7.6,7.65,7.6,7.61,539976.0,5.8636,5.9022,5.8636,5.8713,539976.0
2015-12-11 11:30:00,7.61,7.63,7.57,7.62,473904.0,5.8713,5.8867,5.8404,5.879,473904.0
2015-12-11 11:40:00,7.63,7.63,7.59,7.61,257924.0,5.8867,5.8867,5.8559,5.8713,257924.0
2015-12-11 11:50:00,7.61,7.63,7.6,7.61,213536.0,5.8713,5.8867,5.8636,5.8713,213536.0
2015-12-11 12:00:00,7.61,7.63,7.6,7.62,306692.0,5.8713,5.8867,5.8636,5.879,306692.0
2015-12-11 12:10:00,7.62,7.63,7.61,7.62,257012.0,5.879,5.8867,5.8713,5.879,257012.0
2015-12-11 12:20:00,7.62,7.63,7.61,7.63,293472.0,5.879,5.8867,5.8713,5.8867,293472.0
2015-12-11 12:30:00,7.63,7.65,7.61,7.65,236040.0,5.8867,5.9022,5.8713,5.9022,236040.0
2015-12-11 12:40:00,7.65,7.65,7.63,7.64,228368.0,5.9022,5.9022,5.8867,5.8944,228368.0
2015-12-11 12:50:00,7.64,7.64,7.62,7.64,175240.0,5.8944,5.8944,5.879,5.8944,175240.0
2015-12-11 13:00:00,7.64,7.65,7.63,7.63,151092.0,5.8944,5.9022,5.8867,5.8867,151092.0
2015-12-11 13:10:00,7.63,7.65,7.63,7.65,182736.0,5.8867,5.9022,5.8867,5.9022,182736.0
2015-12-11 13:20:00,7.65,7.65,7.6,7.6,294164.0,5.9022,5.9022,5.8636,5.8636,294164.0
2015-12-11 13:30:00,7.6,7.61,7.58,7.58,349456.0,5.8636,5.8713,5.8481,5.8481,349456.0
2015-12-11 13:40:00,7.58,7.59,7.56,7.56,256324.0,5.8481,5.8559,5.8327,5.8327,256324.0
2015-12-11 13:50:00,7.56,7.58,7.55,7.57,324496.0,5.8327,5.8481,5.825,5.8404,324496.0
2015-12-11 14:00:00,7.58,7.59,7.55,7.55,303448.0,5.8481,5.8559,5.825,5.825,303448.0
2015-12-11 14:10:00,7.55,7.6,7.55,7.6,451364.0,5.825,5.8636,5.825,5.8636,451364.0
2015-12-11 14:20:00,7.6,7.62,7.6,7.61,445824.0,5.8636,5.879,5.8636,5.8713,445824.0
2015-12-11 14:30:00,7.61,7.65,7.61,7.63,898076.0,5.8713,5.9022,5.8713,5.8867,898076.0
2015-12-11 14:40:00,7.63,7.63,7.61,7.63,567880.0,5.8867,5.8867,5.8713,5.8867,567880.0
2015-12-11 14:50:00,7.63,7.63,7.56,7.56,583880.0,5.8867,5.8867,5.8327,5.8327,583880.0
2015-12-11 15:00:00,7.56,7.59,7.54,7.57,1008084.0,5.8327,5.8559,5.8173,5.8404,1008084.0
2015-12-11 15:10:00,7.58,7.58,7.53,7.53,1016184.0,5.8481,5.8481,5.8096,5.8096,1016184.0
2015-12-11 15:20:00,7.53,7.55,7.5,7.51,723436.0,5.8096,5.825,5.7864,5.7941,723436.0
2015-12-11 15:30:00,7.51,7.56,7.51,7.53,1170220.0,5.7941,5.8327,5.7941,5.8096,1170220.0
2015-12-11 15:40:00,7.53,7.54,7.49,7.51,1746348.0,5.8096,5.8173,5.7787,5.7941,1746348.0
2015-12-11 15:50:00,7.52,7.54,7.49,7.5,1981352.0,5.8019,5.8173,5.7787,5.7864,1981352.0
2015-12-14 09:30:00,7.5,7.62,7.5,7.6,478480.0,5.7864,5.879,5.7864,5.8636,478480.0
2015-12-14 09:40:00,7.6,7.65,7.58,7.65,280468.0,5.8636,5.9022,5.8481,5.9022,280468.0
2015-12-14 09:50:00,7.65,7.65,7.6,7.63,424212.0,5.9022,5.9022,5.8636,5.8867,424212.0
2015-12-14 10:00:00,7.62,7.62,7.58,7.62,257704.0,5.879,5.879,5.8481,5.879,257704.0
2015-12-14 10:10:00,7.62,7.62,7.54,7.58,180992.0,5.879,5.879,5.8173,5.8481,180992.0
2015-12-14 10:20:00,7.58,7.59,7.57,7.58,243584.0,5.8481,5.8559,5.8404,5.8481,243584.0
2015-12-14 10:30:00,7.58,7.67,7.58,7.62,417820.0,5.8481,5.9176,5.8481,5.879,417820.0
2015-12-14 10:40:00,7.62,7.63,7.55,7.56,179220.0,5.879,5.8867,5.825,5.8327,179220.0
2015-12-14 10:50:00,7.55,7.56,7.5,7.52,148436.0,5.825,5.8327,5.7864,5.8019,148436.0
2015-12-14 11:00:00,7.53,7.53,7.48,7.49,253524.0,5.8096,5.8096,5.771,5.7787,253524.0
2015-12-14 11:10:00,7.49,7.5,7.46,7.48,127936.0,5.7787,5.7864,5.7556,5.771,127936.0
2015-12-14 11:20:00,7.48,7.5,7.45,7.46,116136.0,5.771,5.7864,5.7478,5.7556,116136.0
2015-12-14 11:30:00,7.46,7.47,7.43,7.45,108032.0,5.7556,5.7633,5.7324,5.7478,108032.0
2015-12-14 11:40:00,7.45,7.48,7.43,7.44,90568.0,5.7478,5.771,5.7324,5.7401,90568.0
2015-12-14 11:50:00,7.44,7.48,7.44,7.48,100604.0,5.7401,5.771,5.7401,5.771,100604.0
2015-12-14 12:00:00,7.48,7.52,7.48,7.52,230468.0,5.771,5.8019,5.771,5.8019,230468.0
2015-12-14 12:10:00,7.52,7.55,7.52,7.53,406772.0,5.8019,5.825,5.8019,5.8096,406772.0
2015-12-14 12:20:00,7.53,7.55,7.51,7.52,113616.0,5.8096,5.825,5.7941,5.8019,113616.0
2015-12-14 12:30:00,7.52,7.53,7.5,7.51,51032.0,5.8019,5.8096,5.7864,5.7941,51032.0
2015-12-14 12:40:00,7.5,7.51,7.5,7.51,518640.0,5.7864,5.7941,5.7864,5.7941,518640.0
2015-12-14 12:50:00,7.51,7.55,7.5,7.55,111920.0,5.7941,5.825,5.7864,5.825,111920.0
2015-12-14 13:00:00,7.56,7.56,7.53,7.54,75948.0,5.8327,5.8327,5.8096,5.8173,75948.0
2015-12-14 13:10:00,7.53,7.54,7.48,7.5,252908.0,5.8096,5.8173,5.771,5.7864,252908.0
2015-12-14 13:20:00,7.5,7.51,7.47,7.51,157624.0,5.7864,5.7941,5.7633,5.7941,157624.0
2015-12-14 13:30:00,7.51,7.51,7.48,7.48,161196.0,5.7941,5.7941,5.771,5.771,161196.0
2015-12-14 13:40:00,7.48,7.49,7.46,7.48,123284.0,5.771,5.7787,5.7556,5.771,123284.0
2015-12-14 13:50:00,7.48,7.51,7.48,7.5,144132.0,5.771,5.7941,5.771,5.7864,144132.0
2015-12-14 14:00:00,7.5,7.5,7.48,7.5,139188.0,5.7864,5.7864,5.771,5.7864,139188.0
2015-12-14 14:10:00,7.49,7.55,7.49,7.51,212276.0,5.7787,5.825,5.7787,5.7941,212276.0
2015-12-14 14:20:00,7.51,7.52,7.5,7.5,88028.0,5.7941,5.8019,5.7864,5.7864,88028.0
2015-12-14 14:30:00,7.5,7.52,7.5,7.51,121460.0,5.7864,5.8019,5.7864,5.7941,121460.0
2015-12-14 14:40:00,7.51,7.56,7.5,7.56,170748.0,5.7941,5.8327,5.7864,5.8327,170748.0
2015-12-14 14:50:00,7.56,7.58,7.55,7.57,280272.0,5.8327,5.8481,5.825,5.8404,280272.0
2015-12-14 15:00:00,7.57,7.57,7.53,7.54,217516.0,5.8404,5.8404,5.8096,5.8173,217516.0
2015-12-14 15:10:00,7.54,7.55,7.52,7.55,326760.0,5.8173,5.825,5.8019,5.825,326760.0
2015-12-14 15:20:00,7.55,7.55,7.53,7.54,261236.0,5.825,5.825,5.8096,5.8173,261236.0
2015-12-14 15:30:00,7.54,7.55,7.54,7.54,346880.0,5.8173,5.825,5.8173,5.8173,346880.0
2015-12-14 15:40:00,7.54,7.58,7.53,7.57,774212.0,5.8173,5.8481,5.8096,5.8404,774212.0
2015-12-14 15:50:00,7.57,7.58,7.55,7.57,779500.0,5.8404,5.8481,5.825,5.8404,779500.0
2015-12-15 09:30:00,7.68,7.79,7.64,7.68,495508.0,5.9253,6.0102,5.8944,5.9253,495508.0
2015-12-15 09:40:00,7.69,7.71,7.65,7.68,597804.0,5.933,5.9484,5.9022,5.9253,597804.0
2015-12-15 09:50:00,7.68,7.7,7.67,7.68,338628.0,5.9253,5.9407,5.9176,5.9253,338628.0
2015-12-15 10:00:00,7.69,7.69,7.62,7.63,233552.0,5.933,5.933,5.879,5.8867,233552.0
2015-12-15 10:10:00,7.63,7.7,7.6,7.68,408636.0,5.8867,5.9407,5.8636,5.9253,408636.0
2015-12-15 10:20:00,7.68,7.71,7.68,7.71,133892.0,5.9253,5.9484,5.9253,5.9484,133892.0
2015-12-15 10:30:00,7.71,7.72,7.69,7.71,178544.0,5.9484,5.9562,5.933,5.9484,178544.0
2015-12-15 10:40:00,7.71,7.75,7.71,7.75,239480.0,5.9484,5.9793,5.9484,5.9793,239480.0
2015-12-15 10:50:00,7.75,7.78,7.75,7.76,151976.0,5.9793,6.0025,5.9793,5.987,151976.0
2015-12-15 11:00:00,7.76,7.78,7.75,7.76,150460.0,5.987,6.0025,5.9793,5.987,150460.0
2015-12-15 11:10:00,7.76,7.76,7.74,7.75,172340.0,5.987,5.987,5.9716,5.9793,172340.0
2015-12-15 11:20:00,7.75,7.76,7.74,7.75,117096.0,5.9793,5.987,5.9716,5.9793,117096.0
2015-12-15 11:30:00,7.75,7.76,7.74,7.75,86592.0,5.9793,5.987,5.9716,5.9793,86592.0
2015-12-15 11:40:00,7.75,7.75,7.72,7.72,154096.0,5.9793,5.9793,5.9562,5.9562,154096.0
2015-12-15 11:50:00,7.73,7.73,7.69,7.73,212080.0,5.9639,5.9639,5.933,5.9639,212080.0
2015-12-15 12:00:00,7.74,7.76,7.73,7.76,198504.0,5.9716,5.987,5.9639,5.987,198504.0
2015-12-15 12:10:00,7.75,7.76,7.73,7.73,120740.0,5.9793,5.987,5.9639,5.9639,120740.0
2015-12-15 12:20:00,7.73,7.75,7.73,7.74,106848.0,5.9639,5.9793,5.9639,5.9716,106848.0
2015-12-15 12:30:00,7.74,7.76,7.73,7.74,194584.0,5.9716,5.987,5.9639,5.9716,194584.0
2015-12-15 12:40:00,7.74,7.74,7.72,7.73,138532.0,5.9716,5.9716,5.9562,5.9639,138532.0
2015-12-15 12:50:00,7.73,7.73,7.7,7.71,132912.0,5.9639,5.9639,5.9407,5.9484,132912.0
2015-12-15 13:00:00,7.71,7.72,7.7,7.7,76196.0,5.9484,5.9562,5.9407,5.9407,76196.0
2015-12-15 13:10:00,7.7,7.7,7.66,7.66,125984.0,5.9407,5.9407,5.9099,5.9099,125984.0
2015-12-15 13:20:00,7.66,7.66,7.63,7.64,99064.0,5.9099,5.9099,5.8867,5.8944,99064.0
2015-12-15 13:30:00,7.64,7.65,7.62,7.64,235368.0,5.8944,5.9022,5.879,5.8944,235368.0
2015-12-15 13:40:00,7.64,7.68,7.63,7.67,255708.0,5.8944,5.9253,5.8867,5.9176,255708.0
2015-12-15 13:50:00,7.68,7.68,7.65,7.67,181692.0,5.9253,5.9253,5.9022,5.9176,181692.0
2015-12-15 14:00:00,7.67,7.67,7.64,7.65,152216.0,5.9176,5.9176,5.8944,5.9022,152216.0
2015-12-15 14:10:00,7.65,7.67,7.64,7.67,143332.0,5.9022,5.9176,5.8944,5.9176,143332.0
2015-12-15 14:20:00,7.66,7.68,7.66,7.67,119880.0,5.9099,5.9253,5.9099,5.9176,119880.0
2015-12-15 14:30:00,7.67,7.68,7.65,7.67,165552.0,5.9176,5.9253,5.9022,5.9176,165552.0
2015-12-15 14:40:00,7.67,7.67,7.64,7.64,219872.0,5.9176,5.9176,5.8944,5.8944,219872.0
2015-12-15 14:50:00,7.64,7.66,7.63,7.63,197432.0,5.8944,5.9099,5.8867,5.8867,197432.0
2015-12-15 15:00:00,7.63,7.64,7.62,7.63,260604.0,5.8867,5.8944,5.879,5.8867,260604.0
2015-12-15 15:10:00,7.63,7.64,7.61,7.64,171904.0,5.8867,5.8944,5.8713,5.8944,171904.0
2015-12-15 15:20:00,7.64,7.64,7.61,7.62,331364.0,5.8944,5.8944,5.8713,5.879,331364.0
2015-12-15 15:30:00,7.61,7.65,7.61,7.65,364960.0,5.8713,5.9022,5.8713,5.9022,364960.0
2015-12-15 15:40:00,7.65,7.66,7.62,7.65,508176.0,5.9022,5.9099,5.879,5.9022,508176.0
2015-12-15 15:50:00,7.65,7.65,7.63,7.63,580720.0,5.9022,5.9022,5.8867,5.8867,580720.0
2015-12-16 09:30:00,7.71,7.75,7.67,7.75,411960.0,5.9484,5.9793,5.9176,5.9793,411960.0
2015-12-16 09:40:00,7.74,7.75,7.71,7.73,372476.0,5.9716,5.9793,5.9484,5.9639,372476.0
2015-12-16 09:50:00,7.73,7.75,7.7,7.74,167244.0,5.9639,5.9793,5.9407,5.9716,167244.0
2015-12-16 10:00:00,7.74,7.74,7.68,7.68,151204.0,5.9716,5.9716,5.9253,5.9253,151204.0
2015-12-16 10:10:00,7.68,7.72,7.68,7.7,183824.0,5.9253,5.9562,5.9253,5.9407,183824.0
2015-12-16 10:20:00,7.7,7.71,7.68,7.7,250956.0,5.9407,5.9484,5.9253,5.9407,250956.0
2015-12-16 10:30:00,7.7,7.72,7.68,7.69,272520.0,5.9407,5.9562,5.9253,5.933,272520.0
2015-12-16 10:40:00,7.68,7.72,7.68,7.71,103472.0,5.9253,5.9562,5.9253,5.9484,103472.0
2015-12-16 10:50:00,7.71,7.71,7.63,7.63,144200.0,5.9484,5.9484,5.8867,5.8867,144200.0
2015-12-16 11:00:00,7.63,7.65,7.62,7.63,245788.0,5.8867,5.9022,5.879,5.8867,245788.0
2015-12-16 11:10:00,7.62,7.64,7.6,7.62,125848.0,5.879,5.8944,5.8636,5.879,125848.0
2015-12-16 11:20:00,7.62,7.63,7.6,7.6,72616.0,5.879,5.8867,5.8636,5.8636,72616.0
2015-12-16 11:30:00,7.6,7.66,7.6,7.65,94740.0,5.8636,5.9099,5.8636,5.9022,94740.0
2015-12-16 11:40:00,7.65,7.65,7.61,7.62,199092.0,5.9022,5.9022,5.8713,5.879,199092.0
2015-12-16 11:50:00,7.62,7.63,7.61,7.63,51220.0,5.879,5.8867,5.8713,5.8867,51220.0
2015-12-16 12:00:00,7.63,7.64,7.61,7.61,103188.0,5.8867,5.8944,5.8713,5.8713,103188.0
2015-12-16 12:10:00,7.62,7.62,7.59,7.59,59812.0,5.879,5.879,5.8559,5.8559,59812.0
2015-12-16 12:20:00,7.58,7.61,7.58,7.6,43644.0,5.8481,5.8713,5.8481,5.8636,43644.0
2015-12-16 12:30:00,7.6,7.63,7.59,7.62,78164.0,5.8636,5.8867,5.8559,5.879,78164.0
2015-12-16 12:40:00,7.62,7.64,7.61,7.63,44400.0,5.879,5.8944,5.8713,5.8867,44400.0
2015-12-16 12:50:00,7.63,7.64,7.62,7.63,40792.0,5.8867,5.8944,5.879,5.8867,40792.0
2015-12-16 13:00:00,7.63,7.64,7.61,7.61,104064.0,5.8867,5.8944,5.8713,5.8713,104064.0
2015-12-16 13:10:00,7.61,7.62,7.59,7.59,111812.0,5.8713,5.879,5.8559,5.8559,111812.0
2015-12-16 13:20:00,7.58,7.62,7.58,7.59,61624.0,5.8481,5.879,5.8481,5.8559,61624.0
2015-12-16 13:30:00,7.59,7.59,7.56,7.57,66408.0,5.8559,5.8559,5.8327,5.8404,66408.0
2015-12-16 13:40:00,7.57,7.58,7.56,7.58,112388.0,5.8404,5.8481,5.8327,5.8481,112388.0
2015-12-16 13:50:00,7.59,7.61,7.57,7.59,40660.0,5.8559,5.8713,5.8404,5.8559,40660.0
2015-12-16 14:00:00,7.58,7.62,7.53,7.62,91196.0,5.8481,5.879,5.8096,5.879,91196.0
2015-12-16 14:10:00,7.61,7.61,7.55,7.58,131672.0,5.8713,5.8713,5.825,5.8481,131672.0
2015-12-16 14:20:00,7.57,7.62,7.56,7.61,201324.0,5.8404,5.879,5.8327,5.8713,201324.0
2015-12-16 14:30:00,7.61,7.63,7.58,7.61,158856.0,5.8713,5.8867,5.8481,5.8713,158856.0
2015-12-16 14:40:00,7.61,7.64,7.61,7.63,507820.0,5.8713,5.8944,5.8713,5.8867,507820.0
2015-12-16 14:50:00,7.63,7.67,7.63,7.66,242348.0,5.8867,5.9176,5.8867,5.9099,242348.0
2015-12-16 15:00:00,7.66,7.66,7.64,7.64,193904.0,5.9099,5.9099,5.8944,5.8944,193904.0
2015-12-16 15:10:00,7.64,7.65,7.63,7.64,142528.0,5.8944,5.9022,5.8867,5.8944,142528.0
2015-12-16 15:20:00,7.64,7.65,7.64,7.65,281396.0,5.8944,5.9022,5.8944,5.9022,281396.0
2015-12-16 15:30:00,7.65,7.66,7.64,7.65,349280.0,5.9022,5.9099,5.8944,5.9022,349280.0
2015-12-16 15:40:00,7.65,7.66,7.63,7.64,496556.0,5.9022,5.9099,5.8867,5.8944,496556.0
2015-12-16 15:50:00,7.64,7.66,7.63,7.64,757948.0,5.8944,5.9099,5.8867,5.8944,757948.0
2015-12-17 09:30:00,7.64,7.68,7.49,7.55,290444.0,5.8944,5.9253,5.7787,5.825,290444.0
2015-12-17 09:40:00,7.55,7.57,7.5,7.51,150660.0,5.825,5.8404,5.7864,5.7941,150660.0
2015-12-17 09:50:00,7.51,7.54,7.48,7.49,161980.0,5.7941,5.8173,5.771,5.7787,161980.0
2015-12-17 10:00:00,7.49,7.5,7.48,7.5,149808.0,5.7787,5.7864,5.771,5.7864,149808.0
2015-12-17 10:10:00,7.5,7.51,7.46,7.46,190640.0,5.7864,5.7941,5.7556,5.7556,190640.0
2015-12-17 10:20:00,7.47,7.49,7.44,7.48,177836.0,5.7633,5.7787,5.7401,5.771,177836.0
2015-12-17 10:30:00,7.48,7.52,7.48,7.48,186784.0,5.771,5.8019,5.771,5.771,186784.0
2015-12-17 10:40:00,7.48,7.49,7.43,7.43,162424.0,5.771,5.7787,5.7324,5.7324,162424.0
2015-12-17 10:50:00,7.43,7.46,7.42,7.45,127868.0,5.7324,5.7556,5.7247,5.7478,127868.0
2015-12-17 11:00:00,7.45,7.46,7.38,7.38,196888.0,5.7478,5.7556,5.6938,5.6938,196888.0
2015-12-17 11:10:00,7.39,7.4,7.34,7.35,239276.0,5.7016,5.7093,5.663,5.6707,239276.0
2015-12-17 11:20:00,7.34,7.41,7.34,7.4,219756.0,5.663,5.717,5.663,5.7093,219756.0
2015-12-17 11:30:00,7.4,7.43,7.36,7.41,109644.0,5.7093,5.7324,5.6784,5.717,109644.0
2015-12-17 11:40:00,7.42,7.46,7.41,7.45,102744.0,5.7247,5.7556,5.717,5.7478,102744.0
2015-12-17 11:50:00,7.45,7.48,7.45,7.46,88204.0,5.7478,5.771,5.7478,5.7556,88204.0
2015-12-17 12:00:00,7.45,7.49,7.44,7.49,311676.0,5.7478,5.7787,5.7401,5.7787,311676.0
2015-12-17 12:10:00,7.49,7.49,7.44,7.45,133084.0,5.7787,5.7787,5.7401,5.7478,133084.0
2015-12-17 12:20:00,7.45,7.46,7.39,7.4,145580.0,5.7478,5.7556,5.7016,5.7093,145580.0
2015-12-17 12:30:00,7.4,7.42,7.39,7.4,52508.0,5.7093,5.7247,5.7016,5.7093,52508.0
2015-12-17 12:40:00,7.4,7.41,7.39,7.39,88504.0,5.7093,5.717,5.7016,5.7016,88504.0
2015-12-17 12:50:00,7.39,7.41,7.39,7.4,102536.0,5.7016,5.717,5.7016,5.7093,102536.0
2015-12-17 13:00:00,7.4,7.41,7.39,7.41,195508.0,5.7093,5.717,5.7016,5.717,195508.0
2015-12-17 13:10:00,7.41,7.43,7.4,7.42,100164.0,5.717,5.7324,5.7093,5.7247,100164.0
2015-12-17 13:20:00,7.42,7.45,7.41,7.43,78228.0,5.7247,5.7478,5.717,5.7324,78228.0
2015-12-17 13:30:00,7.43,7.43,7.39,7.39,150644.0,5.7324,5.7324,5.7016,5.7016,150644.0
2015-12-17 13:40:00,7.39,7.4,7.38,7.39,105772.0,5.7016,5.7093,5.6938,5.7016,105772.0
2015-12-17 13:50:00,7.39,7.4,7.35,7.36,211068.0,5.7016,5.7093,5.6707,5.6784,211068.0
2015-12-17 14:00:00,7.36,7.39,7.35,7.37,239168.0,5.6784,5.7016,5.6707,5.6861,239168.0
2015-12-17 14:10:00,7.37,7.38,7.33,7.34,272352.0,5.6861,5.6938,5.6553,5.663,272352.0
2015-12-17 14:20:00,7.34,7.34,7.31,7.31,165700.0,5.663,5.663,5.6398,5.6398,165700.0
2015-12-17 14:30:00,7.31,7.31,7.27,7.28,309460.0,5.6398,5.6398,5.609,5.6167,309460.0
2015-12-17 14:40:00,7.28,7.31,7.27,7.29,197072.0,5.6167,5.6398,5.609,5.6244,197072.0
2015-12-17 14:50:00,7.28,7.34,7.28,7.33,134792.0,5.6167,5.663,5.6167,5.6553,134792.0
2015-12-17 15:00:00,7.33,7.35,7.33,7.34,174916.0,5.6553,5.6707,5.6553,5.663,174916.0
2015-12-17 15:10:00,7.34,7.36,7.29,7.3,238580.0,5.663,5.6784,5.6244,5.6321,238580.0
2015-12-17 15:20:00,7.3,7.3,7.28,7.3,392360.0,5.6321,5.6321,5.6167,5.6321,392360.0
2015-12-17 15:30:00,7.3,7.3,7.28,7.28,318132.0,5.6321,5.6321,5.6167,5.6167,318132.0
2015-12-17 15:40:00,7.28,7.3,7.27,7.29,397620.0,5.6167,5.6321,5.609,5.6244,397620.0
2015-12-17 15:50:00,7.28,7.29,7.26,7.26,630524.0,5.6167,5.6244,5.6013,5.6013,630524.0
2015-12-18 09:30:00,7.23,7.24,7.05,7.09,875204.0,5.5781,5.5858,5.4392,5.4701,875204.0
2015-12-18 09:40:00,7.09,7.11,6.98,7.04,706780.0,5.4701,5.4855,5.3852,5.4315,706780.0
2015-12-18 09:50:00,7.04,7.08,7.02,7.05,378276.0,5.4315,5.4624,5.4161,5.4392,378276.0
2015-12-18 10:00:00,7.05,7.09,7.02,7.05,515452.0,5.4392,5.4701,5.4161,5.4392,515452.0
2015-12-18 10:10:00,7.05,7.07,7.03,7.06,295592.0,5.4392,5.4547,5.4238,5.447,295592.0
2015-12-18 10:20:00,7.06,7.14,7.05,7.09,339012.0,5.447,5.5087,5.4392,5.4701,339012.0
2015-12-18 10:30:00,7.09,7.11,7.04,7.07,446332.0,5.4701,5.4855,5.4315,5.4547,446332.0
2015-12-18 10:40:00,7.07,7.13,7.05,7.12,316536.0,5.4547,5.501,5.4392,5.4932,316536.0
2015-12-18 10:50:00,7.12,7.16,7.12,7.15,225576.0,5.4932,5.5241,5.4932,5.5164,225576.0
2015-12-18 11:00:00,7.15,7.15,7.1,7.12,202720.0,5.5164,5.5164,5.4778,5.4932,202720.0
2015-12-18 11:10:00,7.12,7.13,7.09,7.11,226916.0,5.4932,5.501,5.4701,5.4855,226916.0
2015-12-18 11:20:00,7.11,7.12,7.09,7.1,164344.0,5.4855,5.4932,5.4701,5.4778,164344.0
2015-12-18 11:30:00,7.1,7.11,7.08,7.1,158724.0,5.4778,5.4855,5.4624,5.4778,158724.0
2015-12-18 11:40:00,7.11,7.13,7.08,7.13,205912.0,5.4855,5.501,5.4624,5.501,205912.0
2015-12-18 11:50:00,7.12,7.13,7.09,7.1,176936.0,5.4932,5.501,5.4701,5.4778,176936.0
2015-12-18 12:00:00,7.1,7.1,7.07,7.08,194048.0,5.4778,5.4778,5.4547,5.4624,194048.0
2015-12-18 12:10:00,7.08,7.13,7.07,7.1,233380.0,5.4624,5.501,5.4547,5.4778,233380.0
2015-12-18 12:20:00,7.1,7.11,7.07,7.08,136684.0,5.4778,5.4855,5.4547,5.4624,136684.0
2015-12-18 12:30:00,7.09,7.1,7.06,7.08,213012.0,5.4701,5.4778,5.447,5.4624,213012.0
2015-12-18 12:40:00,7.08,7.11,7.08,7.1,188704.0,5.4624,5.4855,5.4624,5.4778,188704.0
2015-12-18 12:50:00,7.11,7.11,7.07,7.08,260936.0,5.4855,5.4855,5.4547,5.4624,260936.0
2015-12-18 13:00:00,7.08,7.13,7.07,7.1,213968.0,5.4624,5.501,5.4547,5.4778,213968.0
2015-12-18 13:10:00,7.1,7.12,7.09,7.1,165340.0,5.4778,5.4932,5.4701,5.4778,165340.0
2015-12-18 13:20:00,7.1,7.11,7.07,7.08,314672.0,5.4778,5.4855,5.4547,5.4624,314672.0
2015-12-18 13:30:00,7.08,7.11,7.07,7.1,211680.0,5.4624,5.4855,5.4547,5.4778,211680.0
2015-12-18 13:40:00,7.1,7.13,7.09,7.1,191572.0,5.4778,5.501,5.4701,5.4778,191572.0
2015-12-18 13:50:00,7.1,7.16,7.09,7.15,304968.0,5.4778,5.5241,5.4701,5.5164,304968.0
2015-12-18 14:00:00,7.15,7.17,7.14,7.17,200844.0,5.5164,5.5318,5.5087,5.5318,200844.0
2015-12-18 14:10:00,7.17,7.18,7.14,7.14,235620.0,5.5318,5.5395,5.5087,5.5087,235620.0
2015-12-18 14:20:00,7.14,7.17,7.14,7.16,213008.0,5.5087,5.5318,5.5087,5.5241,213008.0
2015-12-18 14:30:00,7.16,7.17,7.12,7.12,319916.0,5.5241,5.5318,5.4932,5.4932,319916.0
2015-12-18 14:40:00,7.12,7.12,7.09,7.1,240988.0,5.4932,5.4932,5.4701,5.4778,240988.0
2015-12-18 14:50:00,7.1,7.11,7.09,7.1,264264.0,5.4778,5.4855,5.4701,5.4778,264264.0
2015-12-18 15:00:00,7.1,7.11,7.09,7.1,230900.0,5.4778,5.4855,5.4701,5.4778,230900.0
2015-12-18 15:10:00,7.1,7.11,7.09,7.09,208592.0,5.4778,5.4855,5.4701,5.4701,208592.0
2015-12-18 15:20:00,7.09,7.11,7.08,7.11,446460.0,5.4701,5.4855,5.4624,5.4855,446460.0
2015-12-18 15:30:00,7.11,7.11,7.07,7.07,427516.0,5.4855,5.4855,5.4547,5.4547,427516.0
2015-12-18 15:40:00,7.08,7.12,7.08,7.11,632012.0,5.4624,5.4932,5.4624,5.4855,632012.0
2015-12-18 15:50:00,7.11,7.17,7.11,7.16,2453916.0,5.4855,5.5318,5.4855,5.5241,2453916.0
2015-12-21 09:30:00,7.13,7.15,7.08,7.08,382680.0,5.501,5.5164,5.4624,5.4624,382680.0
2015-12-21 09:40:00,7.08,7.12,7.01,7.12,345548.0,5.4624,5.4932,5.4084,5.4932,345548.0
2015-12-21 09:50:00,7.12,7.19,7.12,7.18,441036.0,5.4932,5.5473,5.4932,5.5395,441036.0
2015-12-21 10:00:00,7.18,7.28,7.18,7.21,617664.0,5.5395,5.6167,5.5395,5.5627,617664.0
2015-12-21 10:10:00,7.21,7.25,7.21,7.22,391436.0,5.5627,5.5935,5.5627,5.5704,391436.0
2015-12-21 10:20:00,7.22,7.26,7.21,7.22,407352.0,5.5704,5.6013,5.5627,5.5704,407352.0
2015-12-21 10:30:00,7.22,7.24,7.21,7.23,272480.0,5.5704,5.5858,5.5627,5.5781,272480.0
2015-12-21 10:40:00,7.23,7.25,7.21,7.22,174584.0,5.5781,5.5935,5.5627,5.5704,174584.0
2015-12-21 10:50:00,7.22,7.25,7.2,7.25,248960.0,5.5704,5.5935,5.555,5.5935,248960.0
2015-12-21 11:00:00,7.25,7.25,7.2,7.21,348648.0,5.5935,5.5935,5.555,5.5627,348648.0
2015-12-21 11:10:00,7.21,7.22,7.18,7.22,242628.0,5.5627,5.5704,5.5395,5.5704,242628.0
2015-12-21 11:20:00,7.22,7.23,7.21,7.22,236876.0,5.5704,5.5781,5.5627,5.5704,236876.0
2015-12-21 11:30:00,7.22,7.23,7.21,7.21,318532.0,5.5704,5.5781,5.5627,5.5627,318532.0
2015-12-21 11:40:00,7.21,7.24,7.21,7.23,293708.0,5.5627,5.5858,5.5627,5.5781,293708.0
2015-12-21 11:50:00,7.23,7.24,7.22,7.23,150096.0,5.5781,5.5858,5.5704,5.5781,150096.0
2015-12-21 12:00:00,7.23,7.24,7.22,7.23,180532.0,5.5781,5.5858,5.5704,5.5781,180532.0
2015-12-21 12:10:00,7.23,7.23,7.16,7.17,164080.0,5.5781,5.5781,5.5241,5.5318,164080.0
2015-12-21 12:20:00,7.17,7.18,7.16,7.18,147888.0,5.5318,5.5395,5.5241,5.5395,147888.0
2015-12-21 12:30:00,7.18,7.18,7.17,7.17,204620.0,5.5395,5.5395,5.5318,5.5318,204620.0
2015-12-21 12:40:00,7.17,7.17,7.14,7.15,247412.0,5.5318,5.5318,5.5087,5.5164,247412.0
2015-12-21 12:50:00,7.15,7.17,7.15,7.16,290076.0,5.5164,5.5318,5.5164,5.5241,290076.0
2015-12-21 13:00:00,7.16,7.19,7.15,7.19,223616.0,5.5241,5.5473,5.5164,5.5473,223616.0
2015-12-21 13:10:00,7.19,7.19,7.16,7.16,234860.0,5.5473,5.5473,5.5241,5.5241,234860.0
2015-12-21 13:20:00,7.16,7.2,7.16,7.17,211496.0,5.5241,5.555,5.5241,5.5318,211496.0
2015-12-21 13:30:00,7.17,7.18,7.17,7.18,128252.0,5.5318,5.5395,5.5318,5.5395,128252.0
2015-12-21 13:40:00,7.18,7.2,7.17,7.2,202112.0,5.5395,5.555,5.5318,5.555,202112.0
2015-12-21 13:50:00,7.2,7.21,7.2,7.2,150964.0,5.555,5.5627,5.555,5.555,150964.0
2015-12-21 14:00:00,7.2,7.21,7.19,7.19,132732.0,5.555,5.5627,5.5473,5.5473,132732.0
2015-12-21 14:10:00,7.19,7.2,7.17,7.17,197380.0,5.5473,5.555,5.5318,5.5318,197380.0
2015-12-21 14:20:00,7.17,7.2,7.16,7.2,489276.0,5.5318,5.555,5.5241,5.555,489276.0
2015-12-21 14:30:00,7.2,7.22,7.19,7.2,322752.0,5.555,5.5704,5.5473,5.555,322752.0
2015-12-21 14:40:00,7.2,7.2,7.17,7.17,228928.0,5.555,5.555,5.5318,5.5318,228928.0
2015-12-21 14:50:00,7.16,7.18,7.16,7.18,278048.0,5.5241,5.5395,5.5241,5.5395,278048.0
2015-12-21 15:00:00,7.17,7.18,7.17,7.17,385896.0,5.5318,5.5395,5.5318,5.5318,385896.0
2015-12-21 15:10:00,7.17,7.17,7.15,7.16,275256.0,5.5318,5.5318,5.5164,5.5241,275256.0
2015-12-21 15:20:00,7.16,7.16,7.15,7.15,384440.0,5.5241,5.5241,5.5164,5.5164,384440.0
2015-12-21 15:30:00,7.15,7.17,7.15,7.16,324572.0,5.5164,5.5318,5.5164,5.5241,324572.0
2015-12-21 15:40:00,7.16,7.19,7.16,7.17,570032.0,5.5241,5.5473,5.5241,5.5318,570032.0
2015-12-21 15:50:00,7.17,7.2,7.17,7.19,984660.0,5.5318,5.555,5.5318,5.5473,984660.0
2015-12-22 09:30:00,7.23,7.23,7.17,7.18,256940.0,5.5781,5.5781,5.5318,5.5395,256940.0
2015-12-22 09:40:00,7.18,7.22,7.16,7.22,305564.0,5.5395,5.5704,5.5241,5.5704,305564.0
2015-12-22 09:50:00,7.21,7.21,7.15,7.15,217764.0,5.5627,5.5627,5.5164,5.5164,217764.0
2015-12-22 10:00:00,7.15,7.18,7.13,7.17,378996.0,5.5164,5.5395,5.501,5.5318,378996.0
2015-12-22 10:10:00,7.17,7.18,7.14,7.15,223104.0,5.5318,5.5395,5.5087,5.5164,223104.0
2015-12-22 10:20:00,7.15,7.16,7.14,7.14,194352.0,5.5164,5.5241,5.5087,5.5087,194352.0
2015-12-22 10:30:00,7.14,7.15,7.13,7.14,521612.0,5.5087,5.5164,5.501,5.5087,521612.0
2015-12-22 10:40:00,7.14,7.15,7.12,7.13,115360.0,5.5087,5.5164,5.4932,5.501,115360.0
2015-12-22 10:50:00,7.12,7.12,7.1,7.11,135572.0,5.4932,5.4932,5.4778,5.4855,135572.0
2015-12-22 11:00:00,7.11,7.11,7.09,7.1,196500.0,5.4855,5.4855,5.4701,5.4778,196500.0
2015-12-22 11:10:00,7.1,7.1,7.08,7.08,212704.0,5.4778,5.4778,5.4624,5.4624,212704.0
2015-12-22 11:20:00,7.08,7.08,7.06,7.06,335512.0,5.4624,5.4624,5.447,5.447,335512.0
2015-12-22 11:30:00,7.06,7.09,7.04,7.08,212104.0,5.447,5.4701,5.4315,5.4624,212104.0
2015-12-22 11:40:00,7.08,7.1,7.06,7.07,206836.0,5.4624,5.4778,5.447,5.4547,206836.0
2015-12-22 11:50:00,7.07,7.09,7.04,7.09,233944.0,5.4547,5.4701,5.4315,5.4701,233944.0
2015-12-22 12:00:00,7.09,7.09,7.05,7.06,196164.0,5.4701,5.4701,5.4392,5.447,196164.0
2015-12-22 12:10:00,7.06,7.07,7.06,7.06,184316.0,5.447,5.4547,5.447,5.447,184316.0
2015-12-22 12:20:00,7.06,7.09,7.05,7.09,110896.0,5.447,5.4701,5.4392,5.4701,110896.0
2015-12-22 12:30:00,7.09,7.11,7.09,7.1,155504.0,5.4701,5.4855,5.4701,5.4778,155504.0
2015-12-22 12:40:00,7.1,7.1,7.08,7.08,94140.0,5.4778,5.4778,5.4624,5.4624,94140.0
2015-12-22 12:50:00,7.08,7.09,7.08,7.09,112892.0,5.4624,5.4701,5.4624,5.4701,112892.0
2015-12-22 13:00:00,7.09,7.12,7.09,7.11,80672.0,5.4701,5.4932,5.4701,5.4855,80672.0
2015-12-22 13:10:00,7.11,7.12,7.1,7.11,318964.0,5.4855,5.4932,5.4778,5.4855,318964.0
2015-12-22 13:20:00,7.11,7.16,7.11,7.15,129884.0,5.4855,5.5241,5.4855,5.5164,129884.0
2015-12-22 13:30:00,7.15,7.15,7.12,7.14,168184.0,5.5164,5.5164,5.4932,5.5087,168184.0
2015-12-22 13:40:00,7.14,7.16,7.13,7.16,140444.0,5.5087,5.5241,5.501,5.5241,140444.0
2015-12-22 13:50:00,7.15,7.15,7.13,7.14,141280.0,5.5164,5.5164,5.501,5.5087,141280.0
2015-12-22 14:00:00,7.14,7.15,7.13,7.13,154520.0,5.5087,5.5164,5.501,5.501,154520.0
2015-12-22 14:10:00,7.13,7.14,7.12,7.14,245032.0,5.501,5.5087,5.4932,5.5087,245032.0
2015-12-22 14:20:00,7.14,7.17,7.14,7.16,141148.0,5.5087,5.5318,5.5087,5.5241,141148.0
2015-12-22 14:30:00,7.16,7.16,7.14,7.14,152980.0,5.5241,5.5241,5.5087,5.5087,152980.0
2015-12-22 14:40:00,7.14,7.15,7.11,7.12,328364.0,5.5087,5.5164,5.4855,5.4932,328364.0
2015-12-22 14:50:00,7.12,7.14,7.11,7.14,443048.0,5.4932,5.5087,5.4855,5.5087,443048.0
2015-12-22 15:00:00,7.14,7.14,7.12,7.12,240416.0,5.5087,5.5087,5.4932,5.4932,240416.0
2015-12-22 15:10:00,7.13,7.13,7.12,7.13,421440.0,5.501,5.501,5.4932,5.501,421440.0
2015-12-22 15:20:00,7.13,7.13,7.09,7.11,452944.0,5.501,5.501,5.4701,5.4855,452944.0
2015-12-22 15:30:00,7.11,7.12,7.11,7.11,559276.0,5.4855,5.4932,5.4855,5.4855,559276.0
2015-12-22 15:40:00,7.11,7.12,7.11,7.12,562120.0,5.4855,5.4932,5.4855,5.4932,562120.0
2015-12-22 15:50:00,7.12,7.16,7.12,7.15,1388764.0,5.4932,5.5241,5.4932,5.5164,1388764.0
2015-12-23 09:30:00,7.2,7.2,7.07,7.09,622820.0,5.555,5.555,5.4547,5.4701,622820.0
2015-12-23 09:40:00,7.08,7.11,7.07,7.11,369888.0,5.4624,5.4855,5.4547,5.4855,369888.0
2015-12-23 09:50:00,7.11,7.13,7.08,7.13,375712.0,5.4855,5.501,5.4624,5.501,375712.0
2015-12-23 10:00:00,7.13,7.14,7.1,7.11,274024.0,5.501,5.5087,5.4778,5.4855,274024.0
2015-12-23 10:10:00,7.11,7.12,7.08,7.09,309624.0,5.4855,5.4932,5.4624,5.4701,309624.0
2015-12-23 10:20:00,7.08,7.1,7.08,7.1,122172.0,5.4624,5.4778,5.4624,5.4778,122172.0
2015-12-23 10:30:00,7.1,7.12,7.09,7.11,306252.0,5.4778,5.4932,5.4701,5.4855,306252.0
2015-12-23 10:40:00,7.11,7.12,7.11,7.11,446456.0,5.4855,5.4932,5.4855,5.4855,446456.0
2015-12-23 10:50:00,7.11,7.14,7.11,7.13,328384.0,5.4855,5.5087,5.4855,5.501,328384.0
2015-12-23 11:00:00,7.13,7.14,7.12,7.12,143336.0,5.501,5.5087,5.4932,5.4932,143336.0
2015-12-23 11:10:00,7.12,7.13,7.12,7.12,201620.0,5.4932,5.501,5.4932,5.4932,201620.0
2015-12-23 11:20:00,7.12,7.18,7.12,7.18,394776.0,5.4932,5.5395,5.4932,5.5395,394776.0
2015-12-23 11:30:00,7.18,7.18,7.16,7.17,217320.0,5.5395,5.5395,5.5241,5.5318,217320.0
2015-12-23 11:40:00,7.17,7.22,7.17,7.19,266212.0,5.5318,5.5704,5.5318,5.5473,266212.0
2015-12-23 11:50:00,7.2,7.2,7.14,7.15,208392.0,5.555,5.555,5.5087,5.5164,208392.0
2015-12-23 12:00:00,7.16,7.16,7.14,7.15,174636.0,5.5241,5.5241,5.5087,5.5164,174636.0
2015-12-23 12:10:00,7.15,7.18,7.14,7.16,182512.0,5.5164,5.5395,5.5087,5.5241,182512.0
2015-12-23 12:20:00,7.16,7.19,7.15,7.17,249284.0,5.5241,5.5473,5.5164,5.5318,249284.0
2015-12-23 12:30:00,7.17,7.17,7.15,7.16,95068.0,5.5318,5.5318,5.5164,5.5241,95068.0
2015-12-23 12:40:00,7.16,7.17,7.15,7.15,206964.0,5.5241,5.5318,5.5164,5.5164,206964.0
2015-12-23 12:50:00,7.15,7.15,7.14,7.15,206928.0,5.5164,5.5164,5.5087,5.5164,206928.0
2015-12-23 13:00:00,7.15,7.16,7.15,7.15,76784.0,5.5164,5.5241,5.5164,5.5164,76784.0
2015-12-23 13:10:00,7.15,7.15,7.15,7.15,90096.0,5.5164,5.5164,5.5164,5.5164,90096.0
2015-12-23 13:20:00,7.15,7.23,7.15,7.22,272984.0,5.5164,5.5781,5.5164,5.5704,272984.0
2015-12-23 13:30:00,7.22,7.22,7.17,7.18,132548.0,5.5704,5.5704,5.5318,5.5395,132548.0
2015-12-23 13:40:00,7.18,7.2,7.17,7.2,95504.0,5.5395,5.555,5.5318,5.555,95504.0
2015-12-23 13:50:00,7.2,7.2,7.19,7.2,104512.0,5.555,5.555,5.5473,5.555,104512.0
2015-12-23 14:00:00,7.2,7.2,7.14,7.15,232440.0,5.555,5.555,5.5087,5.5164,232440.0
2015-12-23 14:10:00,7.15,7.16,7.15,7.15,313692.0,5.5164,5.5241,5.5164,5.5164,313692.0
2015-12-23 14:20:00,7.16,7.16,7.15,7.16,142380.0,5.5241,5.5241,5.5164,5.5241,142380.0
2015-12-23 14:30:00,7.16,7.16,7.15,7.16,258008.0,5.5241,5.5241,5.5164,5.5241,258008.0
2015-12-23 14:40:00,7.16,7.2,7.15,7.2,355896.0,5.5241,5.555,5.5164,5.555,355896.0
2015-12-23 14:50:00,7.2,7.2,7.17,7.17,365236.0,5.555,5.555,5.5318,5.5318,365236.0
2015-12-23 15:00:00,7.17,7.18,7.15,7.16,194092.0,5.5318,5.5395,5.5164,5.5241,194092.0
2015-12-23 15:10:00,7.16,7.17,7.14,7.16,202776.0,5.5241,5.5318,5.5087,5.5241,202776.0
2015-12-23 15:20:00,7.16,7.16,7.15,7.16,122244.0,5.5241,5.5241,5.5164,5.5241,122244.0
2015-12-23 15:30:00,7.16,7.16,7.15,7.16,165840.0,5.5241,5.5241,5.5164,5.5241,165840.0
2015-12-23 15:40:00,7.16,7.19,7.16,7.18,608416.0,5.5241,5.5473,5.5241,5.5395,608416.0
2015-12-23 15:50:00,7.17,7.2,7.17,7.19,549040.0,5.5318,5.555,5.5318,5.5473,549040.0
2015-12-24 09:30:00,7.16,7.2,7.12,7.15,169132.0,5.5241,5.555,5.4932,5.5164,169132.0
2015-12-24 09:40:00,7.15,7.16,7.14,7.16,130040.0,5.5164,5.5241,5.5087,5.5241,130040.0
2015-12-24 09:50:00,7.16,7.2,7.13,7.14,232812.0,5.5241,5.555,5.501,5.5087,232812.0
2015-12-24 10:00:00,7.14,7.15,7.11,7.14,206008.0,5.5087,5.5164,5.4855,5.5087,206008.0
2015-12-24 10:10:00,7.14,7.16,7.13,7.15,123892.0,5.5087,5.5241,5.501,5.5164,123892.0
2015-12-24 10:20:00,7.15,7.16,7.14,7.15,67964.0,5.5164,5.5241,5.5087,5.5164,67964.0
2015-12-24 10:30:00,7.15,7.15,7.11,7.12,124980.0,5.5164,5.5164,5.4855,5.4932,124980.0
2015-12-24 10:40:00,7.12,7.12,7.11,7.12,76444.0,5.4932,5.4932,5.4855,5.4932,76444.0
2015-12-24 10:50:00,7.12,7.13,7.11,7.11,85468.0,5.4932,5.501,5.4855,5.4855,85468.0
2015-12-24 11:00:00,7.11,7.11,7.09,7.1,140344.0,5.4855,5.4855,5.4701,5.4778,140344.0
2015-12-24 11:10:00,7.1,7.1,7.08,7.08,104672.0,5.4778,5.4778,5.4624,5.4624,104672.0
2015-12-24 11:20:00,7.09,7.09,7.08,7.08,128496.0,5.4701,5.4701,5.4624,5.4624,128496.0
2015-12-24 11:30:00,7.09,7.09,7.08,7.08,121700.0,5.4701,5.4701,5.4624,5.4624,121700.0
2015-12-24 11:40:00,7.08,7.09,7.07,7.09,150160.0,5.4624,5.4701,5.4547,5.4701,150160.0
2015-12-24 11:50:00,7.09,7.1,7.08,7.09,77404.0,5.4701,5.4778,5.4624,5.4701,77404.0
2015-12-24 12:00:00,7.09,7.09,7.08,7.08,82792.0,5.4701,5.4701,5.4624,5.4624,82792.0
2015-12-24 12:10:00,7.08,7.1,7.08,7.09,78016.0,5.4624,5.4778,5.4624,5.4701,78016.0
2015-12-24 12:20:00,7.09,7.09,7.07,7.08,158596.0,5.4701,5.4701,5.4547,5.4624,158596.0
2015-12-24 12:30:00,7.08,7.11,7.07,7.11,182288.0,5.4624,5.4855,5.4547,5.4855,182288.0
2015-12-24 12:40:00,7.12,7.14,7.12,7.13,227120.0,5.4932,5.5087,5.4932,5.501,227120.0
2015-12-24 12:50:00,7.13,7.13,7.09,7.09,328300.0,5.501,5.501,5.4701,5.4701,328300.0
2015-12-28 09:30:00,7.09,7.19,7.08,7.18,381280.0,5.4701,5.5473,5.4624,5.5395,381280.0
2015-12-28 09:40:00,7.19,7.24,7.17,7.19,258036.0,5.5473,5.5858,5.5318,5.5473,258036.0
2015-12-28 09:50:00,7.2,7.22,7.19,7.2,345220.0,5.555,5.5704,5.5473,5.555,345220.0
2015-12-28 10:00:00,7.2,7.2,7.13,7.13,343112.0,5.555,5.555,5.501,5.501,343112.0
2015-12-28 10:10:00,7.13,7.13,7.11,7.11,143780.0,5.501,5.501,5.4855,5.4855,143780.0
2015-12-28 10:20:00,7.11,7.13,7.1,7.12,268756.0,5.4855,5.501,5.4778,5.4932,268756.0
2015-12-28 10:30:00,7.12,7.13,7.1,7.11,233792.0,5.4932,5.501,5.4778,5.4855,233792.0
2015-12-28 10:40:00,7.11,7.13,7.07,7.09,200876.0,5.4855,5.501,5.4547,5.4701,200876.0
2015-12-28 10:50:00,7.09,7.09,7.05,7.08,245072.0,5.4701,5.4701,5.4392,5.4624,245072.0
2015-12-28 11:00:00,7.08,7.08,7.06,7.08,83688.0,5.4624,5.4624,5.447,5.4624,83688.0
2015-12-28 11:10:00,7.08,7.08,7.06,7.07,154716.0,5.4624,5.4624,5.447,5.4547,154716.0
2015-12-28 11:20:00,7.07,7.07,7.04,7.04,162928.0,5.4547,5.4547,5.4315,5.4315,162928.0
2015-12-28 11:30:00,7.04,7.06,7.04,7.05,144548.0,5.4315,5.447,5.4315,5.4392,144548.0
2015-12-28 11:40:00,7.05,7.09,7.05,7.09,129408.0,5.4392,5.4701,5.4392,5.4701,129408.0
2015-12-28 11:50:00,7.09,7.1,7.08,7.08,111204.0,5.4701,5.4778,5.4624,5.4624,111204.0
2015-12-28 12:00:00,7.08,7.1,7.07,7.1,489788.0,5.4624,5.4778,5.4547,5.4778,489788.0
2015-12-28 12:10:00,7.1,7.13,7.1,7.12,130316.0,5.4778,5.501,5.4778,5.4932,130316.0
2015-12-28 12:20:00,7.12,7.13,7.1,7.13,128632.0,5.4932,5.501,5.4778,5.501,128632.0
2015-12-28 12:30:00,7.13,7.13,7.1,7.11,93444.0,5.501,5.501,5.4778,5.4855,93444.0
2015-12-28 12:40:00,7.11,7.13,7.1,7.11,109960.0,5.4855,5.501,5.4778,5.4855,109960.0
2015-12-28 12:50:00,7.11,7.12,7.11,7.12,66156.0,5.4855,5.4932,5.4855,5.4932,66156.0
2015-12-28 13:00:00,7.12,7.13,7.11,7.12,92132.0,5.4932,5.501,5.4855,5.4932,92132.0
2015-12-28 13:10:00,7.12,7.13,7.11,7.13,130028.0,5.4932,5.501,5.4855,5.501,130028.0
2015-12-28 13:20:00,7.13,7.13,7.1,7.13,270612.0,5.501,5.501,5.4778,5.501,270612.0
2015-12-28 13:30:00,7.13,7.13,7.11,7.11,172672.0,5.501,5.501,5.4855,5.4855,172672.0
2015-12-28 13:40:00,7.11,7.12,7.11,7.11,112880.0,5.4855,5.4932,5.4855,5.4855,112880.0
2015-12-28 13:50:00,7.11,7.12,7.1,7.11,131084.0,5.4855,5.4932,5.4778,5.4855,131084.0
2015-12-28 14:00:00,7.11,7.13,7.11,7.12,74936.0,5.4855,5.501,5.4855,5.4932,74936.0
2015-12-28 14:10:00,7.12,7.13,7.07,7.07,266692.0,5.4932,5.501,5.4547,5.4547,266692.0
2015-12-28 14:20:00,7.07,7.07,7.06,7.06,164604.0,5.4547,5.4547,5.447,5.447,164604.0
2015-12-28 14:30:00,7.06,7.06,7.04,7.04,389268.0,5.447,5.447,5.4315,5.4315,389268.0
2015-12-28 14:40:00,7.04,7.08,7.04,7.07,409840.0,5.4315,5.4624,5.4315,5.4547,409840.0
2015-12-28 14:50:00,7.07,7.11,7.07,7.11,115148.0,5.4547,5.4855,5.4547,5.4855,115148.0
2015-12-28 15:00:00,7.11,7.13,7.11,7.12,172524.0,5.4855,5.501,5.4855,5.4932,172524.0
2015-12-28 15:10:00,7.12,7.13,7.12,7.12,204332.0,5.4932,5.501,5.4932,5.4932,204332.0
2015-12-28 15:20:00,7.12,7.13,7.12,7.13,237328.0,5.4932,5.501,5.4932,5.501,237328.0
2015-12-28 15:30:00,7.13,7.13,7.11,7.12,251588.0,5.501,5.501,5.4855,5.4932,251588.0
2015-12-28 15:40:00,7.12,7.13,7.11,7.11,322444.0,5.4932,5.501,5.4855,5.4855,322444.0
2015-12-28 15:50:00,7.11,7.13,7.11,7.12,661372.0,5.4855,5.501,5.4855,5.4932,661372.0
2015-12-29 09:30:00,7.16,7.2,7.1,7.11,265852.0,5.5241,5.555,5.4778,5.4855,265852.0
2015-12-29 09:40:00,7.11,7.12,7.09,7.11,372716.0,5.4855,5.4932,5.4701,5.4855,372716.0
2015-12-29 09:50:00,7.11,7.14,7.11,7.13,258280.0,5.4855,5.5087,5.4855,5.501,258280.0
2015-12-29 10:00:00,7.13,7.19,7.13,7.16,320268.0,5.501,5.5473,5.501,5.5241,320268.0
2015-12-29 10:10:00,7.16,7.19,7.15,7.16,361744.0,5.5241,5.5473,5.5164,5.5241,361744.0
2015-12-29 10:20:00,7.16,7.2,7.15,7.18,207524.0,5.5241,5.555,5.5164,5.5395,207524.0
2015-12-29 10:30:00,7.18,7.19,7.18,7.18,206644.0,5.5395,5.5473,5.5395,5.5395,206644.0
2015-12-29 10:40:00,7.18,7.19,7.17,7.18,309300.0,5.5395,5.5473,5.5318,5.5395,309300.0
2015-12-29 10:50:00,7.18,7.19,7.15,7.15,258212.0,5.5395,5.5473,5.5164,5.5164,258212.0
2015-12-29 11:00:00,7.16,7.17,7.15,7.15,106664.0,5.5241,5.5318,5.5164,5.5164,106664.0
2015-12-29 11:10:00,7.15,7.16,7.14,7.15,109444.0,5.5164,5.5241,5.5087,5.5164,109444.0
2015-12-29 11:20:00,7.15,7.16,7.14,7.14,89648.0,5.5164,5.5241,5.5087,5.5087,89648.0
2015-12-29 11:30:00,7.14,7.14,7.12,7.12,181884.0,5.5087,5.5087,5.4932,5.4932,181884.0
2015-12-29 11:40:00,7.11,7.12,7.09,7.09,82012.0,5.4855,5.4932,5.4701,5.4701,82012.0
2015-12-29 11:50:00,7.09,7.11,7.08,7.11,86480.0,5.4701,5.4855,5.4624,5.4855,86480.0
2015-12-29 12:00:00,7.11,7.13,7.11,7.12,81204.0,5.4855,5.501,5.4855,5.4932,81204.0
2015-12-29 12:10:00,7.12,7.13,7.11,7.11,151480.0,5.4932,5.501,5.4855,5.4855,151480.0
2015-12-29 12:20:00,7.12,7.13,7.11,7.13,216600.0,5.4932,5.501,5.4855,5.501,216600.0
2015-12-29 12:30:00,7.13,7.13,7.11,7.13,124920.0,5.501,5.501,5.4855,5.501,124920.0
2015-12-29 12:40:00,7.13,7.13,7.11,7.11,277680.0,5.501,5.501,5.4855,5.4855,277680.0
2015-12-29 12:50:00,7.11,7.12,7.11,7.11,90884.0,5.4855,5.4932,5.4855,5.4855,90884.0
2015-12-29 13:00:00,7.11,7.12,7.11,7.11,93320.0,5.4855,5.4932,5.4855,5.4855,93320.0
2015-12-29 13:10:00,7.11,7.13,7.11,7.12,151700.0,5.4855,5.501,5.4855,5.4932,151700.0
2015-12-29 13:20:00,7.12,7.12,7.12,7.12,103872.0,5.4932,5.4932,5.4932,5.4932,103872.0
2015-12-29 13:30:00,7.12,7.12,7.12,7.12,46220.0,5.4932,5.4932,5.4932,5.4932,46220.0
2015-12-29 13:40:00,7.12,7.13,7.12,7.13,150880.0,5.4932,5.501,5.4932,5.501,150880.0
2015-12-29 13:50:00,7.12,7.13,7.1,7.1,135952.0,5.4932,5.501,5.4778,5.4778,135952.0
2015-12-29 14:00:00,7.11,7.12,7.1,7.11,99156.0,5.4855,5.4932,5.4778,5.4855,99156.0
2015-12-29 14:10:00,7.11,7.11,7.1,7.11,53268.0,5.4855,5.4855,5.4778,5.4855,53268.0
2015-12-29 14:20:00,7.11,7.12,7.11,7.11,261900.0,5.4855,5.4932,5.4855,5.4855,261900.0
2015-12-29 14:30:00,7.11,7.12,7.11,7.12,110384.0,5.4855,5.4932,5.4855,5.4932,110384.0
2015-12-29 14:40:00,7.12,7.12,7.1,7.11,124448.0,5.4932,5.4932,5.4778,5.4855,124448.0
2015-12-29 14:50:00,7.11,7.13,7.11,7.12,223616.0,5.4855,5.501,5.4855,5.4932,223616.0
2015-12-29 15:00:00,7.12,7.13,7.12,7.12,246492.0,5.4932,5.501,5.4932,5.4932,246492.0
2015-12-29 15:10:00,7.12,7.13,7.12,7.12,172588.0,5.4932,5.501,5.4932,5.4932,172588.0
2015-12-29 15:20:00,7.12,7.12,7.11,7.12,168500.0,5.4932,5.4932,5.4855,5.4932,168500.0
2015-12-29 15:30:00,7.11,7.11,7.1,7.11,155720.0,5.4855,5.4855,5.4778,5.4855,155720.0
2015-12-29 15:40:00,7.11,7.12,7.11,7.11,319840.0,5.4855,5.4932,5.4855,5.4855,319840.0
2015-12-29 15:50:00,7.11,7.12,7.09,7.11,493992.0,5.4855,5.4932,5.4701,5.4855,493992.0
2015-12-30 09:30:00,7.09,7.13,7.06,7.12,218840.0,5.4701,5.501,5.447,5.4932,218840.0
2015-12-30 09:40:00,7.12,7.2,7.12,7.19,213908.0,5.4932,5.555,5.4932,5.5473,213908.0
2015-12-30 09:50:00,7.19,7.23,7.17,7.17,343712.0,5.5473,5.5781,5.5318,5.5318,343712.0
2015-12-30 10:00:00,7.17,7.17,7.13,7.13,158600.0,5.5318,5.5318,5.501,5.501,158600.0
2015-12-30 10:10:00,7.13,7.15,7.13,7.14,207496.0,5.501,5.5164,5.501,5.5087,207496.0
2015-12-30 10:20:00,7.14,7.16,7.13,7.15,224972.0,5.5087,5.5241,5.501,5.5164,224972.0
2015-12-30 10:30:00,7.15,7.17,7.14,7.15,159492.0,5.5164,5.5318,5.5087,5.5164,159492.0
2015-12-30 10:40:00,7.15,7.18,7.15,7.16,245552.0,5.5164,5.5395,5.5164,5.5241,245552.0
2015-12-30 10:50:00,7.16,7.16,7.14,7.14,119020.0,5.5241,5.5241,5.5087,5.5087,119020.0
2015-12-30 11:00:00,7.14,7.21,7.14,7.2,170896.0,5.5087,5.5627,5.5087,5.555,170896.0
2015-12-30 11:10:00,7.21,7.22,7.2,7.21,92288.0,5.5627,5.5704,5.555,5.5627,92288.0
2015-12-30 11:20:00,7.21,7.24,7.21,7.23,117344.0,5.5627,5.5858,5.5627,5.5781,117344.0
2015-12-30 11:30:00,7.23,7.23,7.17,7.19,122276.0,5.5781,5.5781,5.5318,5.5473,122276.0
2015-12-30 11:40:00,7.2,7.21,7.18,7.18,54652.0,5.555,5.5627,5.5395,5.5395,54652.0
2015-12-30 11:50:00,7.18,7.2,7.17,7.19,44728.0,5.5395,5.555,5.5318,5.5473,44728.0
2015-12-30 12:00:00,7.19,7.21,7.18,7.21,44704.0,5.5473,5.5627,5.5395,5.5627,44704.0
2015-12-30 12:10:00,7.21,7.22,7.19,7.19,52844.0,5.5627,5.5704,5.5473,5.5473,52844.0
2015-12-30 12:20:00,7.19,7.2,7.19,7.19,28148.0,5.5473,5.555,5.5473,5.5473,28148.0
2015-12-30 12:30:00,7.19,7.2,7.18,7.19,51112.0,5.5473,5.555,5.5395,5.5473,51112.0
2015-12-30 12:40:00,7.19,7.19,7.14,7.14,59656.0,5.5473,5.5473,5.5087,5.5087,59656.0
2015-12-30 12:50:00,7.14,7.17,7.14,7.16,100912.0,5.5087,5.5318,5.5087,5.5241,100912.0
2015-12-30 13:00:00,7.16,7.17,7.13,7.13,79060.0,5.5241,5.5318,5.501,5.501,79060.0
2015-12-30 13:10:00,7.13,7.14,7.12,7.13,137836.0,5.501,5.5087,5.4932,5.501,137836.0
2015-12-30 13:20:00,7.13,7.14,7.11,7.12,111552.0,5.501,5.5087,5.4855,5.4932,111552.0
2015-12-30 13:30:00,7.11,7.12,7.09,7.1,132884.0,5.4855,5.4932,5.4701,5.4778,132884.0
2015-12-30 13:40:00,7.1,7.12,7.09,7.12,71072.0,5.4778,5.4932,5.4701,5.4932,71072.0
2015-12-30 13:50:00,7.11,7.14,7.11,7.13,63780.0,5.4855,5.5087,5.4855,5.501,63780.0
2015-12-30 14:00:00,7.12,7.15,7.12,7.13,79548.0,5.4932,5.5164,5.4932,5.501,79548.0
2015-12-30 14:10:00,7.13,7.15,7.13,7.15,87120.0,5.501,5.5164,5.501,5.5164,87120.0
2015-12-30 14:20:00,7.15,7.17,7.13,7.15,206992.0,5.5164,5.5318,5.501,5.5164,206992.0
2015-12-30 14:30:00,7.15,7.16,7.14,7.14,99144.0,5.5164,5.5241,5.5087,5.5087,99144.0
2015-12-30 14:40:00,7.14,7.15,7.13,7.15,72944.0,5.5087,5.5164,5.501,5.5164,72944.0
2015-12-30 14:50:00,7.15,7.15,7.14,7.14,107200.0,5.5164,5.5164,5.5087,5.5087,107200.0
2015-12-30 15:00:00,7.14,7.14,7.13,7.13,35168.0,5.5087,5.5087,5.501,5.501,35168.0
2015-12-30 15:10:00,7.12,7.15,7.12,7.15,113436.0,5.4932,5.5164,5.4932,5.5164,113436.0
2015-12-30 15:20:00,7.15,7.15,7.14,7.14,108888.0,5.5164,5.5164,5.5087,5.5087,108888.0
2015-12-30 15:30:00,7.14,7.14,7.12,7.12,199256.0,5.5087,5.5087,5.4932,5.4932,199256.0
2015-12-30 15:40:00,7.12,7.14,7.11,7.14,170920.0,5.4932,5.5087,5.4855,5.5087,170920.0
2015-12-30 15:50:00,7.14,7.14,7.12,7.12,347696.0,5.5087,5.5087,5.4932,5.4932,347696.0
2015-12-31 09:30:00,7.11,7.22,7.02,7.09,261132.0,5.4855,5.5704,5.4161,5.4701,261132.0
2015-12-31 09:40:00,7.1,7.14,7.09,7.11,263708.0,5.4778,5.5087,5.4701,5.4855,263708.0
2015-12-31 09:50:00,7.1,7.13,7.08,7.13,86280.0,5.4778,5.501,5.4624,5.501,86280.0
2015-12-31 10:00:00,7.13,7.13,7.09,7.09,80356.0,5.501,5.501,5.4701,5.4701,80356.0
2015-12-31 10:10:00,7.09,7.13,7.09,7.13,89200.0,5.4701,5.501,5.4701,5.501,89200.0
2015-12-31 10:20:00,7.13,7.13,7.1,7.11,377008.0,5.501,5.501,5.4778,5.4855,377008.0
2015-12-31 10:30:00,7.11,7.11,7.06,7.06,124060.0,5.4855,5.4855,5.447,5.447,124060.0
2015-12-31 10:40:00,7.05,7.09,7.05,7.08,115620.0,5.4392,5.4701,5.4392,5.4624,115620.0
2015-12-31 10:50:00,7.08,7.08,7.05,7.07,187864.0,5.4624,5.4624,5.4392,5.4547,187864.0
2015-12-31 11:00:00,7.07,7.09,7.06,7.09,115264.0,5.4547,5.4701,5.447,5.4701,115264.0
2015-12-31 11:10:00,7.09,7.1,7.07,7.08,159576.0,5.4701,5.4778,5.4547,5.4624,159576.0
2015-12-31 11:20:00,7.08,7.09,7.05,7.05,136712.0,5.4624,5.4701,5.4392,5.4392,136712.0
2015-12-31 11:30:00,7.05,7.05,7.04,7.04,202460.0,5.4392,5.4392,5.4315,5.4315,202460.0
2015-12-31 11:40:00,7.04,7.05,7.02,7.03,94936.0,5.4315,5.4392,5.4161,5.4238,94936.0
2015-12-31 11:50:00,7.03,7.03,7.01,7.02,118536.0,5.4238,5.4238,5.4084,5.4161,118536.0
2015-12-31 12:00:00,7.03,7.06,7.01,7.06,90112.0,5.4238,5.447,5.4084,5.447,90112.0
2015-12-31 12:10:00,7.06,7.08,7.05,7.07,100512.0,5.447,5.4624,5.4392,5.4547,100512.0
2015-12-31 12:20:00,7.07,7.1,7.07,7.09,88916.0,5.4547,5.4778,5.4547,5.4701,88916.0
2015-12-31 12:30:00,7.09,7.09,7.07,7.08,53176.0,5.4701,5.4701,5.4547,5.4624,53176.0
2015-12-31 12:40:00,7.08,7.1,7.08,7.09,91272.0,5.4624,5.4778,5.4624,5.4701,91272.0
2015-12-31 12:50:00,7.08,7.09,7.08,7.08,63912.0,5.4624,5.4701,5.4624,5.4624,63912.0
2015-12-31 13:00:00,7.08,7.09,7.07,7.08,79420.0,5.4624,5.4701,5.4547,5.4624,79420.0
2015-12-31 13:10:00,7.08,7.11,7.08,7.09,108848.0,5.4624,5.4855,5.4624,5.4701,108848.0
2015-12-31 13:20:00,7.09,7.11,7.07,7.07,99368.0,5.4701,5.4855,5.4547,5.4547,99368.0
2015-12-31 13:30:00,7.07,7.1,7.06,7.09,151016.0,5.4547,5.4778,5.447,5.4701,151016.0
2015-12-31 13:40:00,7.09,7.11,7.09,7.09,138932.0,5.4701,5.4855,5.4701,5.4701,138932.0
2015-12-31 13:50:00,7.09,7.12,7.09,7.11,57480.0,5.4701,5.4932,5.4701,5.4855,57480.0
2015-12-31 14:00:00,7.11,7.12,7.09,7.09,269224.0,5.4855,5.4932,5.4701,5.4701,269224.0
2015-12-31 14:10:00,7.09,7.09,7.08,7.09,80044.0,5.4701,5.4701,5.4624,5.4701,80044.0
2015-12-31 14:20:00,7.09,7.09,7.08,7.09,77012.0,5.4701,5.4701,5.4624,5.4701,77012.0
2015-12-31 14:30:00,7.09,7.09,7.04,7.05,102848.0,5.4701,5.4701,5.4315,5.4392,102848.0
2015-12-31 14:40:00,7.04,7.06,7.04,7.06,52708.0,5.4315,5.447,5.4315,5.447,52708.0
2015-12-31 14:50:00,7.06,7.07,7.05,7.05,108200.0,5.447,5.4547,5.4392,5.4392,108200.0
2015-12-31 15:00:00,7.05,7.05,7.04,7.05,130732.0,5.4392,5.4392,5.4315,5.4392,130732.0
2015-12-31 15:10:00,7.04,7.04,7.03,7.04,113256.0,5.4315,5.4315,5.4238,5.4315,113256.0
2015-12-31 15:20:00,7.04,7.05,7.04,7.04,153440.0,5.4315,5.4392,5.4315,5.4315,153440.0
2015-12-31 15:30:00,7.04,7.06,7.04,7.05,127404.0,5.4315,5.447,5.4315,5.4392,127404.0
2015-12-31 15:40:00,7.05,7.05,7.03,7.04,215144.0,5.4392,5.4392,5.4238,5.4315,215144.0
2015-12-31 15:50:00,7.04,7.04,7.01,7.01,505760.0,5.4315,5.4315,5.4084,5.4084,505760.0
2016-01-04 09:30:00,6.76,6.85,6.76,6.82,686524.0,5.2155,5.2849,5.2155,5.2618,686524.0
2016-01-04 09:40:00,6.81,6.82,6.75,6.8,288944.0,5.2541,5.2618,5.2078,5.2464,288944.0
2016-01-04 09:50:00,6.81,6.97,6.81,6.94,563956.0,5.2541,5.3775,5.2541,5.3544,563956.0
2016-01-04 10:00:00,6.94,6.97,6.89,6.95,270180.0,5.3544,5.3775,5.3158,5.3621,270180.0
2016-01-04 10:10:00,6.96,7.0,6.95,6.95,455564.0,5.3698,5.4007,5.3621,5.3621,455564.0
2016-01-04 10:20:00,6.95,7.04,6.95,7.02,435852.0,5.3621,5.4315,5.3621,5.4161,435852.0
2016-01-04 10:30:00,7.02,7.06,6.98,6.99,352560.0,5.4161,5.447,5.3852,5.3929,352560.0
2016-01-04 10:40:00,6.99,6.99,6.95,6.95,218600.0,5.3929,5.3929,5.3621,5.3621,218600.0
2016-01-04 10:50:00,6.95,6.96,6.93,6.93,123024.0,5.3621,5.3698,5.3467,5.3467,123024.0
2016-01-04 11:00:00,6.93,6.93,6.86,6.87,437112.0,5.3467,5.3467,5.2927,5.3004,437112.0
2016-01-04 11:10:00,6.87,6.89,6.86,6.87,213108.0,5.3004,5.3158,5.2927,5.3004,213108.0
2016-01-04 11:20:00,6.87,6.9,6.86,6.88,480036.0,5.3004,5.3235,5.2927,5.3081,480036.0
2016-01-04 11:30:00,6.88,6.89,6.84,6.86,215044.0,5.3081,5.3158,5.2772,5.2927,215044.0
2016-01-04 11:40:00,6.86,6.88,6.85,6.88,87576.0,5.2927,5.3081,5.2849,5.3081,87576.0
2016-01-04 11:50:00,6.87,6.88,6.85,6.87,138720.0,5.3004,5.3081,5.2849,5.3004,138720.0
2016-01-04 12:00:00,6.86,6.89,6.84,6.87,148036.0,5.2927,5.3158,5.2772,5.3004,148036.0
2016-01-04 12:10:00,6.87,6.88,6.87,6.88,170924.0,5.3004,5.3081,5.3004,5.3081,170924.0
2016-01-04 12:20:00,6.88,6.89,6.86,6.88,156560.0,5.3081,5.3158,5.2927,5.3081,156560.0
2016-01-04 12:30:00,6.89,6.9,6.86,6.9,306896.0,5.3158,5.3235,5.2927,5.3235,306896.0
2016-01-04 12:40:00,6.9,6.93,6.89,6.93,307264.0,5.3235,5.3467,5.3158,5.3467,307264.0
2016-01-04 12:50:00,6.93,6.94,6.93,6.93,248020.0,5.3467,5.3544,5.3467,5.3467,248020.0
2016-01-04 13:00:00,6.93,6.95,6.93,6.93,199048.0,5.3467,5.3621,5.3467,5.3467,199048.0
2016-01-04 13:10:00,6.93,7.01,6.93,7.0,342576.0,5.3467,5.4084,5.3467,5.4007,342576.0
2016-01-04 13:20:00,6.99,7.03,6.99,7.03,737708.0,5.3929,5.4238,5.3929,5.4238,737708.0
2016-01-04 13:30:00,7.03,7.06,7.01,7.06,231576.0,5.4238,5.447,5.4084,5.447,231576.0
2016-01-04 13:40:00,7.06,7.08,7.04,7.06,348704.0,5.447,5.4624,5.4315,5.447,348704.0
2016-01-04 13:50:00,7.05,7.12,7.05,7.11,307400.0,5.4392,5.4932,5.4392,5.4855,307400.0
2016-01-04 14:00:00,7.11,7.11,7.05,7.06,355812.0,5.4855,5.4855,5.4392,5.447,355812.0
2016-01-04 14:10:00,7.05,7.06,7.02,7.03,278820.0,5.4392,5.447,5.4161,5.4238,278820.0
2016-01-04 14:20:00,7.04,7.1,7.04,7.08,888536.0,5.4315,5.4778,5.4315,5.4624,888536.0
2016-01-04 14:30:00,7.08,7.08,7.01,7.02,299676.0,5.4624,5.4624,5.4084,5.4161,299676.0
2016-01-04 14:40:00,7.02,7.05,7.02,7.04,204852.0,5.4161,5.4392,5.4161,5.4315,204852.0
2016-01-04 14:50:00,7.04,7.06,7.04,7.05,411348.0,5.4315,5.447,5.4315,5.4392,411348.0
2016-01-04 15:00:00,7.06,7.06,7.02,7.04,600288.0,5.447,5.447,5.4161,5.4315,600288.0
2016-01-04 15:10:00,7.03,7.04,7.01,7.03,411588.0,5.4238,5.4315,5.4084,5.4238,411588.0
2016-01-04 15:20:00,7.03,7.03,7.01,7.03,427184.0,5.4238,5.4238,5.4084,5.4238,427184.0
2016-01-04 15:30:00,7.03,7.04,7.02,7.03,373040.0,5.4238,5.4315,5.4161,5.4238,373040.0
2016-01-04 15:40:00,7.03,7.07,7.03,7.07,865000.0,5.4238,5.4547,5.4238,5.4547,865000.0
2016-01-04 15:50:00,7.07,7.09,7.06,7.08,1323624.0,5.4547,5.4701,5.447,5.4624,1323624.0
2016-01-05 09:30:00,7.15,7.15,7.02,7.04,563092.0,5.5164,5.5164,5.4161,5.4315,563092.0
2016-01-05 09:40:00,7.04,7.06,7.02,7.04,251432.0,5.4315,5.447,5.4161,5.4315,251432.0
2016-01-05 09:50:00,7.04,7.05,7.02,7.05,267932.0,5.4315,5.4392,5.4161,5.4392,267932.0
2016-01-05 10:00:00,7.05,7.13,7.05,7.13,220776.0,5.4392,5.501,5.4392,5.501,220776.0
2016-01-05 10:10:00,7.13,7.18,7.13,7.16,326928.0,5.501,5.5395,5.501,5.5241,326928.0
2016-01-05 10:20:00,7.16,7.16,7.12,7.15,284828.0,5.5241,5.5241,5.4932,5.5164,284828.0
2016-01-05 10:30:00,7.16,7.16,7.11,7.12,236156.0,5.5241,5.5241,5.4855,5.4932,236156.0
2016-01-05 10:40:00,7.12,7.13,7.1,7.11,225196.0,5.4932,5.501,5.4778,5.4855,225196.0
2016-01-05 10:50:00,7.11,7.13,7.09,7.13,208212.0,5.4855,5.501,5.4701,5.501,208212.0
2016-01-05 11:00:00,7.13,7.13,7.11,7.11,191172.0,5.501,5.501,5.4855,5.4855,191172.0
2016-01-05 11:10:00,7.11,7.13,7.1,7.12,221456.0,5.4855,5.501,5.4778,5.4932,221456.0
2016-01-05 11:20:00,7.12,7.14,7.11,7.12,238752.0,5.4932,5.5087,5.4855,5.4932,238752.0
2016-01-05 11:30:00,7.12,7.14,7.11,7.13,241976.0,5.4932,5.5087,5.4855,5.501,241976.0
2016-01-05 11:40:00,7.13,7.14,7.12,7.14,137316.0,5.501,5.5087,5.4932,5.5087,137316.0
2016-01-05 11:50:00,7.14,7.14,7.12,7.13,166952.0,5.5087,5.5087,5.4932,5.501,166952.0
2016-01-05 12:00:00,7.13,7.14,7.12,7.13,202844.0,5.501,5.5087,5.4932,5.501,202844.0
2016-01-05 12:10:00,7.14,7.15,7.12,7.14,218052.0,5.5087,5.5164,5.4932,5.5087,218052.0
2016-01-05 12:20:00,7.14,7.14,7.13,7.13,118124.0,5.5087,5.5087,5.501,5.501,118124.0
2016-01-05 12:30:00,7.13,7.14,7.12,7.14,95924.0,5.501,5.5087,5.4932,5.5087,95924.0
2016-01-05 12:40:00,7.14,7.14,7.12,7.13,124536.0,5.5087,5.5087,5.4932,5.501,124536.0
2016-01-05 12:50:00,7.13,7.17,7.13,7.17,185840.0,5.501,5.5318,5.501,5.5318,185840.0
2016-01-05 13:00:00,7.17,7.18,7.16,7.17,234764.0,5.5318,5.5395,5.5241,5.5318,234764.0
2016-01-05 13:10:00,7.16,7.17,7.14,7.14,255952.0,5.5241,5.5318,5.5087,5.5087,255952.0
2016-01-05 13:20:00,7.14,7.17,7.13,7.16,453184.0,5.5087,5.5318,5.501,5.5241,453184.0
2016-01-05 13:30:00,7.16,7.19,7.16,7.17,144388.0,5.5241,5.5473,5.5241,5.5318,144388.0
2016-01-05 13:40:00,7.17,7.18,7.17,7.17,312076.0,5.5318,5.5395,5.5318,5.5318,312076.0
2016-01-05 13:50:00,7.17,7.18,7.15,7.15,83096.0,5.5318,5.5395,5.5164,5.5164,83096.0
2016-01-05 14:00:00,7.16,7.17,7.14,7.16,171164.0,5.5241,5.5318,5.5087,5.5241,171164.0
2016-01-05 14:10:00,7.17,7.18,7.16,7.18,251140.0,5.5318,5.5395,5.5241,5.5395,251140.0
2016-01-05 14:20:00,7.18,7.2,7.17,7.2,520812.0,5.5395,5.555,5.5318,5.555,520812.0
2016-01-05 14:30:00,7.2,7.23,7.2,7.21,253628.0,5.555,5.5781,5.555,5.5627,253628.0
2016-01-05 14:40:00,7.21,7.44,7.19,7.22,210332.0,5.5627,5.7401,5.5473,5.5704,210332.0
2016-01-05 14:50:00,7.22,7.22,7.19,7.21,319048.0,5.5704,5.5704,5.5473,5.5627,319048.0
2016-01-05 15:00:00,7.21,7.21,7.2,7.2,485964.0,5.5627,5.5627,5.555,5.555,485964.0
2016-01-05 15:10:00,7.2,7.2,7.19,7.19,269036.0,5.555,5.555,5.5473,5.5473,269036.0
2016-01-05 15:20:00,7.19,7.2,7.18,7.2,233236.0,5.5473,5.555,5.5395,5.555,233236.0
2016-01-05 15:30:00,7.2,7.2,7.18,7.18,369012.0,5.555,5.555,5.5395,5.5395,369012.0
2016-01-05 15:40:00,7.19,7.2,7.18,7.2,512548.0,5.5473,5.555,5.5395,5.555,512548.0
2016-01-05 15:50:00,7.2,7.21,7.18,7.2,1445428.0,5.555,5.5627,5.5395,5.555,1445428.0
2016-01-06 09:30:00,7.06,7.06,6.86,7.02,705944.0,5.447,5.447,5.2927,5.4161,705944.0
2016-01-06 09:40:00,7.01,7.08,7.0,7.08,479300.0,5.4084,5.4624,5.4007,5.4624,479300.0
2016-01-06 09:50:00,7.07,7.13,7.07,7.11,356444.0,5.4547,5.501,5.4547,5.4855,356444.0
2016-01-06 10:00:00,7.11,7.13,7.08,7.13,340572.0,5.4855,5.501,5.4624,5.501,340572.0
2016-01-06 10:10:00,7.13,7.16,7.12,7.14,287056.0,5.501,5.5241,5.4932,5.5087,287056.0
2016-01-06 10:20:00,7.14,7.17,7.12,7.14,475356.0,5.5087,5.5318,5.4932,5.5087,475356.0
2016-01-06 10:30:00,7.14,7.14,7.09,7.11,134168.0,5.5087,5.5087,5.4701,5.4855,134168.0
2016-01-06 10:40:00,7.11,7.14,7.1,7.14,214300.0,5.4855,5.5087,5.4778,5.5087,214300.0
2016-01-06 10:50:00,7.14,7.14,7.09,7.11,179060.0,5.5087,5.5087,5.4701,5.4855,179060.0
2016-01-06 11:00:00,7.11,7.15,7.08,7.13,304924.0,5.4855,5.5164,5.4624,5.501,304924.0
2016-01-06 11:10:00,7.12,7.12,7.07,7.08,203932.0,5.4932,5.4932,5.4547,5.4624,203932.0
2016-01-06 11:20:00,7.08,7.16,7.07,7.15,216092.0,5.4624,5.5241,5.4547,5.5164,216092.0
2016-01-06 11:30:00,7.15,7.18,7.12,7.18,179568.0,5.5164,5.5395,5.4932,5.5395,179568.0
2016-01-06 11:40:00,7.18,7.18,7.12,7.12,334528.0,5.5395,5.5395,5.4932,5.4932,334528.0
2016-01-06 11:50:00,7.12,7.14,7.1,7.1,240676.0,5.4932,5.5087,5.4778,5.4778,240676.0
2016-01-06 12:00:00,7.1,7.11,7.07,7.1,191784.0,5.4778,5.4855,5.4547,5.4778,191784.0
2016-01-06 12:10:00,7.1,7.11,7.07,7.08,172320.0,5.4778,5.4855,5.4547,5.4624,172320.0
2016-01-06 12:20:00,7.08,7.12,7.08,7.1,300392.0,5.4624,5.4932,5.4624,5.4778,300392.0
2016-01-06 12:30:00,7.11,7.12,7.09,7.1,110360.0,5.4855,5.4932,5.4701,5.4778,110360.0
2016-01-06 12:40:00,7.1,7.12,7.1,7.12,100252.0,5.4778,5.4932,5.4778,5.4932,100252.0
2016-01-06 12:50:00,7.12,7.12,7.1,7.11,106704.0,5.4932,5.4932,5.4778,5.4855,106704.0
2016-01-06 13:00:00,7.11,7.12,7.1,7.12,110416.0,5.4855,5.4932,5.4778,5.4932,110416.0
2016-01-06 13:10:00,7.12,7.12,7.09,7.09,140596.0,5.4932,5.4932,5.4701,5.4701,140596.0
2016-01-06 13:20:00,7.09,7.11,7.08,7.1,174324.0,5.4701,5.4855,5.4624,5.4778,174324.0
2016-01-06 13:30:00,7.1,7.12,7.1,7.1,143008.0,5.4778,5.4932,5.4778,5.4778,143008.0
2016-01-06 13:40:00,7.1,7.1,7.07,7.07,134420.0,5.4778,5.4778,5.4547,5.4547,134420.0
2016-01-06 13:50:00,7.07,7.1,7.07,7.07,125328.0,5.4547,5.4778,5.4547,5.4547,125328.0
2016-01-06 14:00:00,7.07,7.1,7.06,7.1,202988.0,5.4547,5.4778,5.447,5.4778,202988.0
2016-01-06 14:10:00,7.1,7.1,7.07,7.08,143776.0,5.4778,5.4778,5.4547,5.4624,143776.0
2016-01-06 14:20:00,7.08,7.09,7.06,7.07,157204.0,5.4624,5.4701,5.447,5.4547,157204.0
2016-01-06 14:30:00,7.07,7.09,7.06,7.08,211488.0,5.4547,5.4701,5.447,5.4624,211488.0
2016-01-06 14:40:00,7.08,7.09,7.04,7.04,164756.0,5.4624,5.4701,5.4315,5.4315,164756.0
2016-01-06 14:50:00,7.04,7.06,7.03,7.04,167032.0,5.4315,5.447,5.4238,5.4315,167032.0
2016-01-06 15:00:00,7.04,7.06,7.02,7.06,236388.0,5.4315,5.447,5.4161,5.447,236388.0
2016-01-06 15:10:00,7.06,7.09,7.05,7.07,336792.0,5.447,5.4701,5.4392,5.4547,336792.0
2016-01-06 15:20:00,7.07,7.09,7.07,7.09,456308.0,5.4547,5.4701,5.4547,5.4701,456308.0
2016-01-06 15:30:00,7.08,7.1,7.08,7.08,491136.0,5.4624,5.4778,5.4624,5.4624,491136.0
2016-01-06 15:40:00,7.08,7.08,7.06,7.08,593628.0,5.4624,5.4624,5.447,5.4624,593628.0
2016-01-06 15:50:00,7.08,7.09,7.06,7.09,1154452.0,5.4624,5.4701,5.447,5.4701,1154452.0
2016-01-07 09:30:00,7.03,7.12,6.93,7.1,423552.0,5.4238,5.4932,5.3467,5.4778,423552.0
2016-01-07 09:40:00,7.08,7.18,7.08,7.17,328596.0,5.4624,5.5395,5.4624,5.5318,328596.0
2016-01-07 09:50:00,7.18,7.19,7.12,7.13,349292.0,5.5395,5.5473,5.4932,5.501,349292.0
2016-01-07 10:00:00,7.12,7.15,7.09,7.11,184716.0,5.4932,5.5164,5.4701,5.4855,184716.0
2016-01-07 10:10:00,7.11,7.13,7.09,7.11,146880.0,5.4855,5.501,5.4701,5.4855,146880.0
2016-01-07 10:20:00,7.12,7.12,7.08,7.09,104208.0,5.4932,5.4932,5.4624,5.4701,104208.0
2016-01-07 10:30:00,7.09,7.14,7.09,7.13,273804.0,5.4701,5.5087,5.4701,5.501,273804.0
2016-01-07 10:40:00,7.13,7.13,7.05,7.12,461944.0,5.501,5.501,5.4392,5.4932,461944.0
2016-01-07 10:50:00,7.12,7.15,7.11,7.15,195076.0,5.4932,5.5164,5.4855,5.5164,195076.0
2016-01-07 11:00:00,7.15,7.16,7.12,7.13,216052.0,5.5164,5.5241,5.4932,5.501,216052.0
2016-01-07 11:10:00,7.13,7.15,7.12,7.12,121096.0,5.501,5.5164,5.4932,5.4932,121096.0
2016-01-07 11:20:00,7.12,7.13,7.11,7.12,159900.0,5.4932,5.501,5.4855,5.4932,159900.0
2016-01-07 11:30:00,7.12,7.15,7.11,7.14,202232.0,5.4932,5.5164,5.4855,5.5087,202232.0
2016-01-07 11:40:00,7.14,7.17,7.14,7.15,129068.0,5.5087,5.5318,5.5087,5.5164,129068.0
2016-01-07 11:50:00,7.15,7.15,7.13,7.15,140184.0,5.5164,5.5164,5.501,5.5164,140184.0
2016-01-07 12:00:00,7.15,7.15,7.11,7.12,112620.0,5.5164,5.5164,5.4855,5.4932,112620.0
2016-01-07 12:10:00,7.12,7.15,7.11,7.13,149740.0,5.4932,5.5164,5.4855,5.501,149740.0
2016-01-07 12:20:00,7.14,7.15,7.1,7.11,76892.0,5.5087,5.5164,5.4778,5.4855,76892.0
2016-01-07 12:30:00,7.1,7.12,7.1,7.1,81728.0,5.4778,5.4932,5.4778,5.4778,81728.0
2016-01-07 12:40:00,7.1,7.13,7.1,7.12,79300.0,5.4778,5.501,5.4778,5.4932,79300.0
2016-01-07 12:50:00,7.12,7.14,7.12,7.12,73920.0,5.4932,5.5087,5.4932,5.4932,73920.0
2016-01-07 13:00:00,7.12,7.12,7.07,7.08,120256.0,5.4932,5.4932,5.4547,5.4624,120256.0
2016-01-07 13:10:00,7.08,7.08,7.06,7.08,143108.0,5.4624,5.4624,5.447,5.4624,143108.0
2016-01-07 13:20:00,7.08,7.08,7.06,7.06,89372.0,5.4624,5.4624,5.447,5.447,89372.0
2016-01-07 13:30:00,7.06,7.08,7.03,7.05,105272.0,5.447,5.4624,5.4238,5.4392,105272.0
2016-01-07 13:40:00,7.05,7.06,7.04,7.05,96748.0,5.4392,5.447,5.4315,5.4392,96748.0
2016-01-07 13:50:00,7.05,7.1,7.04,7.08,147960.0,5.4392,5.4778,5.4315,5.4624,147960.0
2016-01-07 14:00:00,7.08,7.11,7.07,7.08,163908.0,5.4624,5.4855,5.4547,5.4624,163908.0
2016-01-07 14:10:00,7.08,7.11,7.08,7.1,183620.0,5.4624,5.4855,5.4624,5.4778,183620.0
2016-01-07 14:20:00,7.09,7.11,7.08,7.08,299256.0,5.4701,5.4855,5.4624,5.4624,299256.0
2016-01-07 14:30:00,7.08,7.11,7.08,7.11,226976.0,5.4624,5.4855,5.4624,5.4855,226976.0
2016-01-07 14:40:00,7.11,7.14,7.11,7.14,175848.0,5.4855,5.5087,5.4855,5.5087,175848.0
2016-01-07 14:50:00,7.14,7.14,7.1,7.1,195260.0,5.5087,5.5087,5.4778,5.4778,195260.0
2016-01-07 15:00:00,7.1,7.11,7.08,7.11,227088.0,5.4778,5.4855,5.4624,5.4855,227088.0
2016-01-07 15:10:00,7.11,7.11,7.09,7.09,260520.0,5.4855,5.4855,5.4701,5.4701,260520.0
2016-01-07 15:20:00,7.09,7.09,7.07,7.07,329976.0,5.4701,5.4701,5.4547,5.4547,329976.0
2016-01-07 15:30:00,7.07,7.12,7.07,7.12,388128.0,5.4547,5.4932,5.4547,5.4932,388128.0
2016-01-07 15:40:00,7.12,7.13,7.08,7.12,605724.0,5.4932,5.501,5.4624,5.4932,605724.0
2016-01-07 15:50:00,7.12,7.13,7.1,7.11,1000348.0,5.4932,5.501,5.4778,5.4855,1000348.0
2016-01-08 09:30:00,7.18,7.2,7.1,7.17,230184.0,5.5395,5.555,5.4778,5.5318,230184.0
2016-01-08 09:40:00,7.17,7.17,7.08,7.1,406116.0,5.5318,5.5318,5.4624,5.4778,406116.0
2016-01-08 09:50:00,7.1,7.13,7.09,7.13,248572.0,5.4778,5.501,5.4701,5.501,248572.0
2016-01-08 10:00:00,7.13,7.14,7.09,7.09,277536.0,5.501,5.5087,5.4701,5.4701,277536.0
2016-01-08 10:10:00,7.09,7.12,7.07,7.1,151564.0,5.4701,5.4932,5.4547,5.4778,151564.0
2016-01-08 10:20:00,7.1,7.1,7.07,7.07,205768.0,5.4778,5.4778,5.4547,5.4547,205768.0
2016-01-08 10:30:00,7.07,7.09,7.04,7.06,263600.0,5.4547,5.4701,5.4315,5.447,263600.0
2016-01-08 10:40:00,7.06,7.11,7.04,7.1,107060.0,5.447,5.4855,5.4315,5.4778,107060.0
2016-01-08 10:50:00,7.1,7.11,7.07,7.09,152624.0,5.4778,5.4855,5.4547,5.4701,152624.0
2016-01-08 11:00:00,7.09,7.1,7.08,7.09,99344.0,5.4701,5.4778,5.4624,5.4701,99344.0
2016-01-08 11:10:00,7.09,7.09,7.07,7.08,91360.0,5.4701,5.4701,5.4547,5.4624,91360.0
2016-01-08 11:20:00,7.08,7.08,7.01,7.02,183848.0,5.4624,5.4624,5.4084,5.4161,183848.0
2016-01-08 11:30:00,7.02,7.04,7.01,7.03,319844.0,5.4161,5.4315,5.4084,5.4238,319844.0
2016-01-08 11:40:00,7.03,7.06,7.02,7.06,148616.0,5.4238,5.447,5.4161,5.447,148616.0
2016-01-08 11:50:00,7.06,7.08,7.05,7.06,139816.0,5.447,5.4624,5.4392,5.447,139816.0
2016-01-08 12:00:00,7.06,7.08,7.05,7.08,60632.0,5.447,5.4624,5.4392,5.4624,60632.0
2016-01-08 12:10:00,7.08,7.09,7.07,7.09,58564.0,5.4624,5.4701,5.4547,5.4701,58564.0
2016-01-08 12:20:00,7.09,7.11,7.08,7.11,105200.0,5.4701,5.4855,5.4624,5.4855,105200.0
2016-01-08 12:30:00,7.11,7.11,7.1,7.1,122044.0,5.4855,5.4855,5.4778,5.4778,122044.0
2016-01-08 12:40:00,7.1,7.13,7.1,7.13,73492.0,5.4778,5.501,5.4778,5.501,73492.0
2016-01-08 12:50:00,7.12,7.12,7.1,7.11,65948.0,5.4932,5.4932,5.4778,5.4855,65948.0
2016-01-08 13:00:00,7.11,7.13,7.09,7.1,60728.0,5.4855,5.501,5.4701,5.4778,60728.0
2016-01-08 13:10:00,7.1,7.11,7.07,7.09,60252.0,5.4778,5.4855,5.4547,5.4701,60252.0
2016-01-08 13:20:00,7.09,7.09,7.06,7.07,81172.0,5.4701,5.4701,5.447,5.4547,81172.0
2016-01-08 13:30:00,7.07,7.08,7.07,7.07,132016.0,5.4547,5.4624,5.4547,5.4547,132016.0
2016-01-08 13:40:00,7.07,7.08,7.06,7.07,112840.0,5.4547,5.4624,5.447,5.4547,112840.0
2016-01-08 13:50:00,7.07,7.08,7.06,7.08,117152.0,5.4547,5.4624,5.447,5.4624,117152.0
2016-01-08 14:00:00,7.08,7.12,7.07,7.12,195432.0,5.4624,5.4932,5.4547,5.4932,195432.0
2016-01-08 14:10:00,7.12,7.12,7.1,7.12,103868.0,5.4932,5.4932,5.4778,5.4932,103868.0
2016-01-08 14:20:00,7.12,7.12,7.09,7.1,147880.0,5.4932,5.4932,5.4701,5.4778,147880.0
2016-01-08 14:30:00,7.09,7.1,7.07,7.09,111648.0,5.4701,5.4778,5.4547,5.4701,111648.0
2016-01-08 14:40:00,7.09,7.11,7.08,7.11,105852.0,5.4701,5.4855,5.4624,5.4855,105852.0
2016-01-08 14:50:00,7.11,7.11,7.09,7.1,120004.0,5.4855,5.4855,5.4701,5.4778,120004.0
2016-01-08 15:00:00,7.1,7.12,7.09,7.12,238748.0,5.4778,5.4932,5.4701,5.4932,238748.0
2016-01-08 15:10:00,7.12,7.13,7.1,7.12,524112.0,5.4932,5.501,5.4778,5.4932,524112.0
2016-01-08 15:20:00,7.12,7.13,7.11,7.12,261424.0,5.4932,5.501,5.4855,5.4932,261424.0
2016-01-08 15:30:00,7.12,7.13,7.1,7.11,678344.0,5.4932,5.501,5.4778,5.4855,678344.0
2016-01-08 15:40:00,7.11,7.12,7.1,7.11,727628.0,5.4855,5.4932,5.4778,5.4855,727628.0
2016-01-08 15:50:00,7.11,7.11,7.08,7.1,1138440.0,5.4855,5.4855,5.4624,5.4778,1138440.0
2016-01-11 09:30:00,7.08,7.11,7.05,7.09,334596.0,5.4624,5.4855,5.4392,5.4701,334596.0
2016-01-11 09:40:00,7.1,7.13,7.06,7.06,247228.0,5.4778,5.501,5.447,5.447,247228.0
2016-01-11 09:50:00,7.06,7.07,7.01,7.06,234340.0,5.447,5.4547,5.4084,5.447,234340.0
2016-01-11 10:00:00,7.06,7.06,7.03,7.04,103936.0,5.447,5.447,5.4238,5.4315,103936.0
2016-01-11 10:10:00,7.04,7.06,7.02,7.06,160464.0,5.4315,5.447,5.4161,5.447,160464.0
2016-01-11 10:20:00,7.06,7.1,7.06,7.07,136048.0,5.447,5.4778,5.447,5.4547,136048.0
2016-01-11 10:30:00,7.07,7.08,7.06,7.07,290236.0,5.4547,5.4624,5.447,5.4547,290236.0
2016-01-11 10:40:00,7.07,7.08,7.06,7.07,147664.0,5.4547,5.4624,5.447,5.4547,147664.0
2016-01-11 10:50:00,7.07,7.08,7.03,7.05,99140.0,5.4547,5.4624,5.4238,5.4392,99140.0
2016-01-11 11:00:00,7.05,7.06,7.0,7.06,542252.0,5.4392,5.447,5.4007,5.447,542252.0
2016-01-11 11:10:00,7.06,7.08,7.06,7.08,155816.0,5.447,5.4624,5.447,5.4624,155816.0
2016-01-11 11:20:00,7.07,7.1,7.07,7.1,87680.0,5.4547,5.4778,5.4547,5.4778,87680.0
2016-01-11 11:30:00,7.1,7.13,7.08,7.1,179116.0,5.4778,5.501,5.4624,5.4778,179116.0
2016-01-11 11:40:00,7.1,7.12,7.1,7.1,90380.0,5.4778,5.4932,5.4778,5.4778,90380.0
2016-01-11 11:50:00,7.1,7.14,7.09,7.13,83804.0,5.4778,5.5087,5.4701,5.501,83804.0
2016-01-11 12:00:00,7.13,7.13,7.1,7.1,131004.0,5.501,5.501,5.4778,5.4778,131004.0
2016-01-11 12:10:00,7.1,7.12,7.09,7.1,120744.0,5.4778,5.4932,5.4701,5.4778,120744.0
2016-01-11 12:20:00,7.1,7.11,7.09,7.1,130812.0,5.4778,5.4855,5.4701,5.4778,130812.0
2016-01-11 12:30:00,7.1,7.12,7.1,7.11,195948.0,5.4778,5.4932,5.4778,5.4855,195948.0
2016-01-11 12:40:00,7.11,7.12,7.1,7.11,30608.0,5.4855,5.4932,5.4778,5.4855,30608.0
2016-01-11 12:50:00,7.11,7.12,7.1,7.1,115832.0,5.4855,5.4932,5.4778,5.4778,115832.0
2016-01-11 13:00:00,7.1,7.12,7.1,7.11,104456.0,5.4778,5.4932,5.4778,5.4855,104456.0
2016-01-11 13:10:00,7.11,7.11,7.08,7.11,193576.0,5.4855,5.4855,5.4624,5.4855,193576.0
2016-01-11 13:20:00,7.1,7.13,7.1,7.11,252092.0,5.4778,5.501,5.4778,5.4855,252092.0
2016-01-11 13:30:00,7.11,7.12,7.1,7.1,141308.0,5.4855,5.4932,5.4778,5.4778,141308.0
2016-01-11 13:40:00,7.1,7.12,7.07,7.07,115000.0,5.4778,5.4932,5.4547,5.4547,115000.0
2016-01-11 13:50:00,7.07,7.09,7.07,7.08,62176.0,5.4547,5.4701,5.4547,5.4624,62176.0
2016-01-11 14:00:00,7.09,7.11,7.08,7.11,297404.0,5.4701,5.4855,5.4624,5.4855,297404.0
2016-01-11 14:10:00,7.12,7.16,7.11,7.14,242100.0,5.4932,5.5241,5.4855,5.5087,242100.0
2016-01-11 14:20:00,7.14,7.15,7.12,7.14,220984.0,5.5087,5.5164,5.4932,5.5087,220984.0
2016-01-11 14:30:00,7.14,7.15,7.11,7.15,328960.0,5.5087,5.5164,5.4855,5.5164,328960.0
2016-01-11 14:40:00,7.15,7.22,7.14,7.21,492208.0,5.5164,5.5704,5.5087,5.5627,492208.0
2016-01-11 14:50:00,7.21,7.24,7.2,7.22,445020.0,5.5627,5.5858,5.555,5.5704,445020.0
2016-01-11 15:00:00,7.22,7.26,7.22,7.24,607756.0,5.5704,5.6013,5.5704,5.5858,607756.0
2016-01-11 15:10:00,7.24,7.26,7.22,7.26,603124.0,5.5858,5.6013,5.5704,5.6013,603124.0
2016-01-11 15:20:00,7.25,7.33,7.25,7.33,814556.0,5.5935,5.6553,5.5935,5.6553,814556.0
2016-01-11 15:30:00,7.33,7.34,7.32,7.34,795316.0,5.6553,5.663,5.6476,5.663,795316.0
2016-01-11 15:40:00,7.34,7.39,7.34,7.35,948964.0,5.663,5.7016,5.663,5.6707,948964.0
2016-01-11 15:50:00,7.35,7.37,7.34,7.34,1299296.0,5.6707,5.6861,5.663,5.663,1299296.0
2016-01-12 09:30:00,7.24,7.31,6.8,6.89,2908280.0,5.5858,5.6398,5.2464,5.3158,2908280.0
2016-01-12 09:40:00,6.89,7.01,6.58,6.67,3184000.0,5.3158,5.4084,5.0766,5.1461,3184000.0
2016-01-12 09:50:00,6.68,6.81,6.66,6.75,2021952.0,5.1538,5.2541,5.1383,5.2078,2021952.0
2016-01-12 10:00:00,6.75,6.79,6.71,6.72,1571508.0,5.2078,5.2386,5.1769,5.1846,1571508.0
2016-01-12 10:10:00,6.72,6.87,6.71,6.8,1296432.0,5.1846,5.3004,5.1769,5.2464,1296432.0
2016-01-12 10:20:00,6.8,6.89,6.78,6.85,1201200.0,5.2464,5.3158,5.2309,5.2849,1201200.0
2016-01-12 10:30:00,6.85,6.87,6.82,6.83,1019500.0,5.2849,5.3004,5.2618,5.2695,1019500.0
2016-01-12 10:40:00,6.82,6.93,6.82,6.92,895396.0,5.2618,5.3467,5.2618,5.3389,895396.0
2016-01-12 10:50:00,6.92,6.98,6.91,6.96,745652.0,5.3389,5.3852,5.3312,5.3698,745652.0
2016-01-12 11:00:00,6.96,7.05,6.9,6.94,956004.0,5.3698,5.4392,5.3235,5.3544,956004.0
2016-01-12 11:10:00,6.94,6.96,6.9,6.92,629872.0,5.3544,5.3698,5.3235,5.3389,629872.0
2016-01-12 11:20:00,6.92,6.98,6.91,6.92,442524.0,5.3389,5.3852,5.3312,5.3389,442524.0
2016-01-12 11:30:00,6.92,6.92,6.86,6.88,647152.0,5.3389,5.3389,5.2927,5.3081,647152.0
2016-01-12 11:40:00,6.88,6.94,6.87,6.93,335868.0,5.3081,5.3544,5.3004,5.3467,335868.0
2016-01-12 11:50:00,6.93,6.97,6.9,6.92,344264.0,5.3467,5.3775,5.3235,5.3389,344264.0
2016-01-12 12:00:00,6.92,6.95,6.91,6.94,161520.0,5.3389,5.3621,5.3312,5.3544,161520.0
2016-01-12 12:10:00,6.94,6.94,6.91,6.91,273232.0,5.3544,5.3544,5.3312,5.3312,273232.0
2016-01-12 12:20:00,6.91,6.94,6.9,6.93,345804.0,5.3312,5.3544,5.3235,5.3467,345804.0
2016-01-12 12:30:00,6.93,6.93,6.9,6.91,189088.0,5.3467,5.3467,5.3235,5.3312,189088.0
2016-01-12 12:40:00,6.91,6.93,6.89,6.93,235368.0,5.3312,5.3467,5.3158,5.3467,235368.0
2016-01-12 12:50:00,6.93,6.94,6.92,6.92,203744.0,5.3467,5.3544,5.3389,5.3389,203744.0
2016-01-12 13:00:00,6.92,6.93,6.91,6.91,225516.0,5.3389,5.3467,5.3312,5.3312,225516.0
2016-01-12 13:10:00,6.91,6.92,6.9,6.91,188964.0,5.3312,5.3389,5.3235,5.3312,188964.0
2016-01-12 13:20:00,6.91,6.93,6.91,6.92,200852.0,5.3312,5.3467,5.3312,5.3389,200852.0
2016-01-12 13:30:00,6.92,6.92,6.84,6.88,546028.0,5.3389,5.3389,5.2772,5.3081,546028.0
2016-01-12 13:40:00,6.88,6.9,6.87,6.87,490564.0,5.3081,5.3235,5.3004,5.3004,490564.0
2016-01-12 13:50:00,6.87,6.9,6.85,6.85,717084.0,5.3004,5.3235,5.2849,5.2849,717084.0
2016-01-12 14:00:00,6.85,6.88,6.85,6.88,1006560.0,5.2849,5.3081,5.2849,5.3081,1006560.0
2016-01-12 14:10:00,6.88,7.06,6.87,6.89,670948.0,5.3081,5.447,5.3004,5.3158,670948.0
2016-01-12 14:20:00,6.89,6.94,6.89,6.92,385336.0,5.3158,5.3544,5.3158,5.3389,385336.0
2016-01-12 14:30:00,6.92,6.92,6.88,6.89,356912.0,5.3389,5.3389,5.3081,5.3158,356912.0
2016-01-12 14:40:00,6.89,6.9,6.87,6.89,559460.0,5.3158,5.3235,5.3004,5.3158,559460.0
2016-01-12 14:50:00,6.89,6.93,6.88,6.93,280808.0,5.3158,5.3467,5.3081,5.3467,280808.0
2016-01-12 15:00:00,6.93,6.94,6.87,6.88,412092.0,5.3467,5.3544,5.3004,5.3081,412092.0
2016-01-12 15:10:00,6.88,6.94,6.87,6.94,313432.0,5.3081,5.3544,5.3004,5.3544,313432.0
2016-01-12 15:20:00,6.94,7.0,6.93,6.97,523700.0,5.3544,5.4007,5.3467,5.3775,523700.0
2016-01-12 15:30:00,6.97,6.97,6.93,6.94,619132.0,5.3775,5.3775,5.3467,5.3544,619132.0
2016-01-12 15:40:00,6.94,6.97,6.94,6.96,581424.0,5.3544,5.3775,5.3544,5.3698,581424.0
2016-01-12 15:50:00,6.95,6.99,6.95,6.97,1431208.0,5.3621,5.3929,5.3621,5.3775,1431208.0
2016-01-13 09:30:00,6.93,6.96,6.7,6.76,800472.0,5.3467,5.3698,5.1692,5.2155,800472.0
2016-01-13 09:40:00,6.77,6.77,6.71,6.77,421648.0,5.2232,5.2232,5.1769,5.2232,421648.0
2016-01-13 09:50:00,6.77,6.85,6.75,6.85,417792.0,5.2232,5.2849,5.2078,5.2849,417792.0
2016-01-13 10:00:00,6.85,6.87,6.82,6.85,384696.0,5.2849,5.3004,5.2618,5.2849,384696.0
2016-01-13 10:10:00,6.84,6.84,6.8,6.81,235480.0,5.2772,5.2772,5.2464,5.2541,235480.0
2016-01-13 10:20:00,6.81,6.83,6.78,6.81,549728.0,5.2541,5.2695,5.2309,5.2541,549728.0
2016-01-13 10:30:00,6.8,6.8,6.76,6.77,157640.0,5.2464,5.2464,5.2155,5.2232,157640.0
2016-01-13 10:40:00,6.76,6.78,6.75,6.78,315272.0,5.2155,5.2309,5.2078,5.2309,315272.0
2016-01-13 10:50:00,6.78,6.82,6.78,6.8,220528.0,5.2309,5.2618,5.2309,5.2464,220528.0
2016-01-13 11:00:00,6.79,6.79,6.77,6.78,235264.0,5.2386,5.2386,5.2232,5.2309,235264.0
2016-01-13 11:10:00,6.78,6.83,6.78,6.83,172536.0,5.2309,5.2695,5.2309,5.2695,172536.0
2016-01-13 11:20:00,6.83,6.84,6.82,6.83,175728.0,5.2695,5.2772,5.2618,5.2695,175728.0
2016-01-13 11:30:00,6.83,6.84,6.82,6.82,197520.0,5.2695,5.2772,5.2618,5.2618,197520.0
2016-01-13 11:40:00,6.82,6.84,6.82,6.83,117504.0,5.2618,5.2772,5.2618,5.2695,117504.0
2016-01-13 11:50:00,6.83,6.85,6.83,6.85,148004.0,5.2695,5.2849,5.2695,5.2849,148004.0
2016-01-13 12:00:00,6.85,6.85,6.82,6.82,210316.0,5.2849,5.2849,5.2618,5.2618,210316.0
2016-01-13 12:10:00,6.82,6.83,6.82,6.83,166004.0,5.2618,5.2695,5.2618,5.2695,166004.0
2016-01-13 12:20:00,6.83,6.84,6.82,6.84,129960.0,5.2695,5.2772,5.2618,5.2772,129960.0
2016-01-13 12:30:00,6.84,6.84,6.83,6.83,131132.0,5.2772,5.2772,5.2695,5.2695,131132.0
2016-01-13 12:40:00,6.83,6.83,6.82,6.83,92900.0,5.2695,5.2695,5.2618,5.2695,92900.0
2016-01-13 12:50:00,6.83,6.83,6.82,6.82,60448.0,5.2695,5.2695,5.2618,5.2618,60448.0
2016-01-13 13:00:00,6.82,6.82,6.81,6.81,269876.0,5.2618,5.2618,5.2541,5.2541,269876.0
2016-01-13 13:10:00,6.82,6.82,6.8,6.82,113788.0,5.2618,5.2618,5.2464,5.2618,113788.0
2016-01-13 13:20:00,6.82,6.82,6.81,6.81,165140.0,5.2618,5.2618,5.2541,5.2541,165140.0
2016-01-13 13:30:00,6.81,6.82,6.78,6.79,123884.0,5.2541,5.2618,5.2309,5.2386,123884.0
2016-01-13 13:40:00,6.79,6.79,6.77,6.78,149712.0,5.2386,5.2386,5.2232,5.2309,149712.0
2016-01-13 13:50:00,6.77,6.78,6.76,6.76,141900.0,5.2232,5.2309,5.2155,5.2155,141900.0
2016-01-13 14:00:00,6.76,6.77,6.76,6.77,124368.0,5.2155,5.2232,5.2155,5.2232,124368.0
2016-01-13 14:10:00,6.77,6.78,6.75,6.75,123916.0,5.2232,5.2309,5.2078,5.2078,123916.0
2016-01-13 14:20:00,6.75,6.75,6.72,6.74,193860.0,5.2078,5.2078,5.1846,5.2001,193860.0
2016-01-13 14:30:00,6.74,6.74,6.71,6.71,202040.0,5.2001,5.2001,5.1769,5.1769,202040.0
2016-01-13 14:40:00,6.71,6.71,6.7,6.7,173076.0,5.1769,5.1769,5.1692,5.1692,173076.0
2016-01-13 14:50:00,6.7,6.73,6.7,6.71,257104.0,5.1692,5.1924,5.1692,5.1769,257104.0
2016-01-13 15:00:00,6.71,6.72,6.63,6.64,634984.0,5.1769,5.1846,5.1152,5.1229,634984.0
2016-01-13 15:10:00,6.64,6.71,6.62,6.7,395276.0,5.1229,5.1769,5.1075,5.1692,395276.0
2016-01-13 15:20:00,6.7,6.73,6.68,6.72,384008.0,5.1692,5.1924,5.1538,5.1846,384008.0
2016-01-13 15:30:00,6.72,6.74,6.72,6.74,353916.0,5.1846,5.2001,5.1846,5.2001,353916.0
2016-01-13 15:40:00,6.74,6.77,6.73,6.73,511240.0,5.2001,5.2232,5.1924,5.1924,511240.0
2016-01-13 15:50:00,6.73,6.74,6.73,6.74,758904.0,5.1924,5.2001,5.1924,5.2001,758904.0
2016-01-14 09:30:00,6.86,6.86,6.62,6.63,328064.0,5.2927,5.2927,5.1075,5.1152,328064.0
2016-01-14 09:40:00,6.64,6.69,6.54,6.54,482456.0,5.1229,5.1615,5.0458,5.0458,482456.0
2016-01-14 09:50:00,6.54,6.55,6.44,6.44,439268.0,5.0458,5.0535,4.9686,4.9686,439268.0
2016-01-14 10:00:00,6.45,6.47,6.35,6.36,730072.0,4.9763,4.9918,4.8992,4.9069,730072.0
2016-01-14 10:10:00,6.36,6.44,6.32,6.4,760384.0,4.9069,4.9686,4.876,4.9377,760384.0
2016-01-14 10:20:00,6.4,6.51,6.4,6.49,511944.0,4.9377,5.0226,4.9377,5.0072,511944.0
2016-01-14 10:30:00,6.49,6.56,6.46,6.54,839924.0,5.0072,5.0612,4.984,5.0458,839924.0
2016-01-14 10:40:00,6.54,6.54,6.49,6.5,543664.0,5.0458,5.0458,5.0072,5.0149,543664.0
2016-01-14 10:50:00,6.5,6.5,6.45,6.45,353564.0,5.0149,5.0149,4.9763,4.9763,353564.0
2016-01-14 11:00:00,6.45,6.47,6.38,6.4,459956.0,4.9763,4.9918,4.9223,4.9377,459956.0
2016-01-14 11:10:00,6.4,6.44,6.38,6.39,229996.0,4.9377,4.9686,4.9223,4.93,229996.0
2016-01-14 11:20:00,6.39,6.4,6.31,6.33,326524.0,4.93,4.9377,4.8683,4.8837,326524.0
2016-01-14 11:30:00,6.33,6.36,6.31,6.35,221796.0,4.8837,4.9069,4.8683,4.8992,221796.0
2016-01-14 11:40:00,6.35,6.38,6.34,6.35,375244.0,4.8992,4.9223,4.8915,4.8992,375244.0
2016-01-14 11:50:00,6.36,6.39,6.36,6.38,194496.0,4.9069,4.93,4.9069,4.9223,194496.0
2016-01-14 12:00:00,6.39,6.4,6.37,6.38,320824.0,4.93,4.9377,4.9146,4.9223,320824.0
2016-01-14 12:10:00,6.38,6.38,6.33,6.33,647400.0,4.9223,4.9223,4.8837,4.8837,647400.0
2016-01-14 12:20:00,6.33,6.34,6.3,6.34,532532.0,4.8837,4.8915,4.8606,4.8915,532532.0
2016-01-14 12:30:00,6.34,6.35,6.3,6.35,362544.0,4.8915,4.8992,4.8606,4.8992,362544.0
2016-01-14 12:40:00,6.34,6.38,6.33,6.33,540484.0,4.8915,4.9223,4.8837,4.8837,540484.0
2016-01-14 12:50:00,6.33,6.35,6.3,6.34,533048.0,4.8837,4.8992,4.8606,4.8915,533048.0
2016-01-14 13:00:00,6.34,6.36,6.32,6.34,312328.0,4.8915,4.9069,4.876,4.8915,312328.0
2016-01-14 13:10:00,6.34,6.37,6.33,6.35,336932.0,4.8915,4.9146,4.8837,4.8992,336932.0
2016-01-14 13:20:00,6.35,6.41,6.35,6.36,292616.0,4.8992,4.9455,4.8992,4.9069,292616.0
2016-01-14 13:30:00,6.36,6.37,6.34,6.34,298736.0,4.9069,4.9146,4.8915,4.8915,298736.0
2016-01-14 13:40:00,6.34,6.37,6.34,6.35,220876.0,4.8915,4.9146,4.8915,4.8992,220876.0
2016-01-14 13:50:00,6.35,6.37,6.32,6.35,252160.0,4.8992,4.9146,4.876,4.8992,252160.0
2016-01-14 14:00:00,6.35,6.35,6.3,6.33,328016.0,4.8992,4.8992,4.8606,4.8837,328016.0
2016-01-14 14:10:00,6.34,6.38,6.33,6.37,337256.0,4.8915,4.9223,4.8837,4.9146,337256.0
2016-01-14 14:20:00,6.38,6.41,6.38,6.39,136456.0,4.9223,4.9455,4.9223,4.93,136456.0
2016-01-14 14:30:00,6.4,6.43,6.4,6.41,169668.0,4.9377,4.9609,4.9377,4.9455,169668.0
2016-01-14 14:40:00,6.41,6.45,6.41,6.43,179596.0,4.9455,4.9763,4.9455,4.9609,179596.0
2016-01-14 14:50:00,6.44,6.49,6.44,6.48,183080.0,4.9686,5.0072,4.9686,4.9995,183080.0
2016-01-14 15:00:00,6.48,6.48,6.43,6.45,232488.0,4.9995,4.9995,4.9609,4.9763,232488.0
2016-01-14 15:10:00,6.45,6.47,6.45,6.47,262440.0,4.9763,4.9918,4.9763,4.9918,262440.0
2016-01-14 15:20:00,6.47,6.47,6.44,6.45,374752.0,4.9918,4.9918,4.9686,4.9763,374752.0
2016-01-14 15:30:00,6.45,6.46,6.41,6.42,814864.0,4.9763,4.984,4.9455,4.9532,814864.0
2016-01-14 15:40:00,6.42,6.44,6.41,6.42,577452.0,4.9532,4.9686,4.9455,4.9532,577452.0
2016-01-14 15:50:00,6.42,6.43,6.4,6.4,1532624.0,4.9532,4.9609,4.9377,4.9377,1532624.0
2016-01-15 09:30:00,6.27,6.31,6.21,6.26,815164.0,4.8375,4.8683,4.7912,4.8297,815164.0
2016-01-15 09:40:00,6.26,6.39,6.26,6.35,448944.0,4.8297,4.93,4.8297,4.8992,448944.0
2016-01-15 09:50:00,6.35,6.35,6.24,6.27,300776.0,4.8992,4.8992,4.8143,4.8375,300776.0
2016-01-15 10:00:00,6.28,6.42,6.25,6.38,545652.0,4.8452,4.9532,4.822,4.9223,545652.0
2016-01-15 10:10:00,6.38,6.38,6.33,6.37,251408.0,4.9223,4.9223,4.8837,4.9146,251408.0
2016-01-15 10:20:00,6.37,6.39,6.36,6.38,284896.0,4.9146,4.93,4.9069,4.9223,284896.0
2016-01-15 10:30:00,6.38,6.45,6.38,6.44,284532.0,4.9223,4.9763,4.9223,4.9686,284532.0
2016-01-15 10:40:00,6.44,6.48,6.42,6.48,175788.0,4.9686,4.9995,4.9532,4.9995,175788.0
2016-01-15 10:50:00,6.48,6.49,6.42,6.42,175324.0,4.9995,5.0072,4.9532,4.9532,175324.0
2016-01-15 11:00:00,6.42,6.44,6.4,6.41,207984.0,4.9532,4.9686,4.9377,4.9455,207984.0
2016-01-15 11:10:00,6.41,6.45,6.4,6.43,199136.0,4.9455,4.9763,4.9377,4.9609,199136.0
2016-01-15 11:20:00,6.43,6.43,6.39,6.4,209356.0,4.9609,4.9609,4.93,4.9377,209356.0
2016-01-15 11:30:00,6.4,6.41,6.38,6.38,181336.0,4.9377,4.9455,4.9223,4.9223,181336.0
2016-01-15 11:40:00,6.39,6.43,6.38,6.42,147272.0,4.93,4.9609,4.9223,4.9532,147272.0
2016-01-15 11:50:00,6.41,6.42,6.37,6.38,156504.0,4.9455,4.9532,4.9146,4.9223,156504.0
2016-01-15 12:00:00,6.37,6.39,6.36,6.39,246376.0,4.9146,4.93,4.9069,4.93,246376.0
2016-01-15 12:10:00,6.39,6.39,6.37,6.37,201332.0,4.93,4.93,4.9146,4.9146,201332.0
2016-01-15 12:20:00,6.37,6.37,6.34,6.34,214000.0,4.9146,4.9146,4.8915,4.8915,214000.0
2016-01-15 12:30:00,6.34,6.34,6.27,6.27,322508.0,4.8915,4.8915,4.8375,4.8375,322508.0
2016-01-15 12:40:00,6.27,6.33,6.26,6.31,184128.0,4.8375,4.8837,4.8297,4.8683,184128.0
2016-01-15 12:50:00,6.31,6.36,6.31,6.36,192388.0,4.8683,4.9069,4.8683,4.9069,192388.0
2016-01-15 13:00:00,6.36,6.36,6.34,6.35,217524.0,4.9069,4.9069,4.8915,4.8992,217524.0
2016-01-15 13:10:00,6.35,6.42,6.35,6.42,137812.0,4.8992,4.9532,4.8992,4.9532,137812.0
2016-01-15 13:20:00,6.42,6.42,6.4,6.4,116800.0,4.9532,4.9532,4.9377,4.9377,116800.0
2016-01-15 13:30:00,6.4,6.42,6.39,6.41,156352.0,4.9377,4.9532,4.93,4.9455,156352.0
2016-01-15 13:40:00,6.41,6.43,6.41,6.42,177172.0,4.9455,4.9609,4.9455,4.9532,177172.0
2016-01-15 13:50:00,6.42,6.45,6.42,6.44,165300.0,4.9532,4.9763,4.9532,4.9686,165300.0
2016-01-15 14:00:00,6.43,6.43,6.41,6.43,204928.0,4.9609,4.9609,4.9455,4.9609,204928.0
2016-01-15 14:10:00,6.43,6.43,6.42,6.42,176208.0,4.9609,4.9609,4.9532,4.9532,176208.0
2016-01-15 14:20:00,6.42,6.42,6.39,6.39,173300.0,4.9532,4.9532,4.93,4.93,173300.0
2016-01-15 14:30:00,6.39,6.41,6.37,6.41,179832.0,4.93,4.9455,4.9146,4.9455,179832.0
2016-01-15 14:40:00,6.41,6.45,6.41,6.44,183060.0,4.9455,4.9763,4.9455,4.9686,183060.0
2016-01-15 14:50:00,6.44,6.46,6.43,6.45,235592.0,4.9686,4.984,4.9609,4.9763,235592.0
2016-01-15 15:00:00,6.45,6.46,6.44,6.44,242288.0,4.9763,4.984,4.9686,4.9686,242288.0
2016-01-15 15:10:00,6.44,6.45,6.39,6.39,241580.0,4.9686,4.9763,4.93,4.93,241580.0
2016-01-15 15:20:00,6.39,6.43,6.39,6.43,330244.0,4.93,4.9609,4.93,4.9609,330244.0
2016-01-15 15:30:00,6.42,6.43,6.41,6.42,442152.0,4.9532,4.9609,4.9455,4.9532,442152.0
2016-01-15 15:40:00,6.42,6.43,6.4,6.42,653500.0,4.9532,4.9609,4.9377,4.9532,653500.0
2016-01-15 15:50:00,6.42,6.42,6.4,6.41,1009220.0,4.9532,4.9532,4.9377,4.9455,1009220.0
2016-01-19 09:30:00,6.49,6.5,6.37,6.38,448840.0,5.0072,5.0149,4.9146,4.9223,448840.0
2016-01-19 09:40:00,6.38,6.39,6.31,6.33,410008.0,4.9223,4.93,4.8683,4.8837,410008.0
2016-01-19 09:50:00,6.33,6.37,6.31,6.36,400888.0,4.8837,4.9146,4.8683,4.9069,400888.0
2016-01-19 10:00:00,6.36,6.43,6.32,6.4,318912.0,4.9069,4.9609,4.876,4.9377,318912.0
2016-01-19 10:10:00,6.4,6.45,6.4,6.41,191268.0,4.9377,4.9763,4.9377,4.9455,191268.0
2016-01-19 10:20:00,6.41,6.48,6.41,6.48,127992.0,4.9455,4.9995,4.9455,4.9995,127992.0
2016-01-19 10:30:00,6.48,6.49,6.43,6.43,163000.0,4.9995,5.0072,4.9609,4.9609,163000.0
2016-01-19 10:40:00,6.42,6.45,6.41,6.43,173928.0,4.9532,4.9763,4.9455,4.9609,173928.0
2016-01-19 10:50:00,6.43,6.44,6.38,6.38,107776.0,4.9609,4.9686,4.9223,4.9223,107776.0
2016-01-19 11:00:00,6.38,6.39,6.37,6.38,131424.0,4.9223,4.93,4.9146,4.9223,131424.0
2016-01-19 11:10:00,6.38,6.39,6.36,6.37,167528.0,4.9223,4.93,4.9069,4.9146,167528.0
2016-01-19 11:20:00,6.36,6.42,6.36,6.42,140232.0,4.9069,4.9532,4.9069,4.9532,140232.0
2016-01-19 11:30:00,6.42,6.42,6.36,6.38,549028.0,4.9532,4.9532,4.9069,4.9223,549028.0
2016-01-19 11:40:00,6.38,6.42,6.38,6.39,85272.0,4.9223,4.9532,4.9223,4.93,85272.0
2016-01-19 11:50:00,6.39,6.41,6.38,6.39,104784.0,4.93,4.9455,4.9223,4.93,104784.0
2016-01-19 12:00:00,6.39,6.4,6.37,6.37,129728.0,4.93,4.9377,4.9146,4.9146,129728.0
2016-01-19 12:10:00,6.37,6.4,6.37,6.38,275868.0,4.9146,4.9377,4.9146,4.9223,275868.0
2016-01-19 12:20:00,6.38,6.41,6.37,6.41,236480.0,4.9223,4.9455,4.9146,4.9455,236480.0
2016-01-19 12:30:00,6.41,6.45,6.4,6.43,287748.0,4.9455,4.9763,4.9377,4.9609,287748.0
2016-01-19 12:40:00,6.43,6.47,6.42,6.46,579036.0,4.9609,4.9918,4.9532,4.984,579036.0
2016-01-19 12:50:00,6.46,6.46,6.41,6.41,820664.0,4.984,4.984,4.9455,4.9455,820664.0
2016-01-19 13:00:00,6.41,6.43,6.38,6.43,361180.0,4.9455,4.9609,4.9223,4.9609,361180.0
2016-01-19 13:10:00,6.43,6.44,6.42,6.43,100240.0,4.9609,4.9686,4.9532,4.9609,100240.0
2016-01-19 13:20:00,6.43,6.43,6.4,6.4,288056.0,4.9609,4.9609,4.9377,4.9377,288056.0
2016-01-19 13:30:00,6.4,6.4,6.38,6.39,144712.0,4.9377,4.9377,4.9223,4.93,144712.0
2016-01-19 13:40:00,6.39,6.39,6.37,6.37,76916.0,4.93,4.93,4.9146,4.9146,76916.0
2016-01-19 13:50:00,6.37,6.38,6.34,6.36,97596.0,4.9146,4.9223,4.8915,4.9069,97596.0
2016-01-19 14:00:00,6.36,6.37,6.34,6.34,142756.0,4.9069,4.9146,4.8915,4.8915,142756.0
2016-01-19 14:10:00,6.35,6.35,6.33,6.35,119632.0,4.8992,4.8992,4.8837,4.8992,119632.0
2016-01-19 14:20:00,6.35,6.35,6.33,6.34,168748.0,4.8992,4.8992,4.8837,4.8915,168748.0
2016-01-19 14:30:00,6.34,6.34,6.32,6.32,176936.0,4.8915,4.8915,4.876,4.876,176936.0
2016-01-19 14:40:00,6.31,6.32,6.26,6.27,206024.0,4.8683,4.876,4.8297,4.8375,206024.0
2016-01-19 14:50:00,6.27,6.32,6.27,6.32,176028.0,4.8375,4.876,4.8375,4.876,176028.0
2016-01-19 15:00:00,6.32,6.36,6.31,6.36,164000.0,4.876,4.9069,4.8683,4.9069,164000.0
2016-01-19 15:10:00,6.36,6.37,6.35,6.37,186752.0,4.9069,4.9146,4.8992,4.9146,186752.0
2016-01-19 15:20:00,6.37,6.4,6.37,6.39,124276.0,4.9146,4.9377,4.9146,4.93,124276.0
2016-01-19 15:30:00,6.39,6.41,6.37,6.38,254496.0,4.93,4.9455,4.9146,4.9223,254496.0
2016-01-19 15:40:00,6.38,6.42,6.37,6.41,404108.0,4.9223,4.9532,4.9146,4.9455,404108.0
2016-01-19 15:50:00,6.41,6.42,6.37,6.38,700300.0,4.9455,4.9532,4.9146,4.9223,700300.0
2016-01-20 09:30:00,6.3,6.3,6.21,6.24,351984.0,4.8606,4.8606,4.7912,4.8143,351984.0
2016-01-20 09:40:00,6.24,6.26,6.22,6.23,195984.0,4.8143,4.8297,4.7989,4.8066,195984.0
2016-01-20 09:50:00,6.23,6.24,6.18,6.19,149056.0,4.8066,4.8143,4.768,4.7757,149056.0
2016-01-20 10:00:00,6.19,6.19,6.16,6.19,121348.0,4.7757,4.7757,4.7526,4.7757,121348.0
2016-01-20 10:10:00,6.19,6.19,6.14,6.15,165424.0,4.7757,4.7757,4.7372,4.7449,165424.0
2016-01-20 10:20:00,6.15,6.19,6.14,6.15,312600.0,4.7449,4.7757,4.7372,4.7449,312600.0
2016-01-20 10:30:00,6.14,6.14,6.1,6.11,161000.0,4.7372,4.7372,4.7063,4.714,161000.0
2016-01-20 10:40:00,6.11,6.16,6.1,6.12,295728.0,4.714,4.7526,4.7063,4.7217,295728.0
2016-01-20 10:50:00,6.13,6.13,6.08,6.09,220988.0,4.7294,4.7294,4.6909,4.6986,220988.0
2016-01-20 11:00:00,6.09,6.15,6.09,6.14,198816.0,4.6986,4.7449,4.6986,4.7372,198816.0
2016-01-20 11:10:00,6.14,6.22,6.14,6.22,193288.0,4.7372,4.7989,4.7372,4.7989,193288.0
2016-01-20 11:20:00,6.21,6.22,6.18,6.19,78524.0,4.7912,4.7989,4.768,4.7757,78524.0
2016-01-20 11:30:00,6.18,6.2,6.17,6.18,116084.0,4.768,4.7834,4.7603,4.768,116084.0
2016-01-20 11:40:00,6.18,6.2,6.17,6.18,114024.0,4.768,4.7834,4.7603,4.768,114024.0
2016-01-20 11:50:00,6.18,6.18,6.16,6.16,88076.0,4.768,4.768,4.7526,4.7526,88076.0
2016-01-20 12:00:00,6.17,6.18,6.15,6.15,103108.0,4.7603,4.768,4.7449,4.7449,103108.0
2016-01-20 12:10:00,6.15,6.17,6.15,6.16,143492.0,4.7449,4.7603,4.7449,4.7526,143492.0
2016-01-20 12:20:00,6.16,6.17,6.15,6.16,183568.0,4.7526,4.7603,4.7449,4.7526,183568.0
2016-01-20 12:30:00,6.16,6.17,6.15,6.15,94712.0,4.7526,4.7603,4.7449,4.7449,94712.0
2016-01-20 12:40:00,6.16,6.16,6.14,6.15,142632.0,4.7526,4.7526,4.7372,4.7449,142632.0
2016-01-20 12:50:00,6.16,6.18,6.15,6.18,148924.0,4.7526,4.768,4.7449,4.768,148924.0
2016-01-20 13:00:00,6.18,6.2,6.17,6.18,148512.0,4.768,4.7834,4.7603,4.768,148512.0
2016-01-20 13:10:00,6.18,6.2,6.17,6.18,149360.0,4.768,4.7834,4.7603,4.768,149360.0
2016-01-20 13:20:00,6.18,6.23,6.17,6.22,142868.0,4.768,4.8066,4.7603,4.7989,142868.0
2016-01-20 13:30:00,6.22,6.27,6.22,6.27,122880.0,4.7989,4.8375,4.7989,4.8375,122880.0
2016-01-20 13:40:00,6.26,6.32,6.26,6.3,258080.0,4.8297,4.876,4.8297,4.8606,258080.0
2016-01-20 13:50:00,6.3,6.31,6.26,6.26,216836.0,4.8606,4.8683,4.8297,4.8297,216836.0
2016-01-20 14:00:00,6.26,6.26,6.22,6.25,122752.0,4.8297,4.8297,4.7989,4.822,122752.0
2016-01-20 14:10:00,6.24,6.33,6.24,6.29,237140.0,4.8143,4.8837,4.8143,4.8529,237140.0
2016-01-20 14:20:00,6.29,6.31,6.28,6.29,196332.0,4.8529,4.8683,4.8452,4.8529,196332.0
2016-01-20 14:30:00,6.3,6.3,6.27,6.3,198860.0,4.8606,4.8606,4.8375,4.8606,198860.0
2016-01-20 14:40:00,6.3,6.3,6.27,6.28,123104.0,4.8606,4.8606,4.8375,4.8452,123104.0
2016-01-20 14:50:00,6.28,6.31,6.28,6.29,188488.0,4.8452,4.8683,4.8452,4.8529,188488.0
2016-01-20 15:00:00,6.29,6.31,6.26,6.3,181360.0,4.8529,4.8683,4.8297,4.8606,181360.0
2016-01-20 15:10:00,6.29,6.35,6.29,6.33,176308.0,4.8529,4.8992,4.8529,4.8837,176308.0
2016-01-20 15:20:00,6.33,6.36,6.33,6.35,184396.0,4.8837,4.9069,4.8837,4.8992,184396.0
2016-01-20 15:30:00,6.35,6.36,6.3,6.31,316248.0,4.8992,4.9069,4.8606,4.8683,316248.0
2016-01-20 15:40:00,6.31,6.32,6.27,6.3,470896.0,4.8683,4.876,4.8375,4.8606,470896.0
2016-01-20 15:50:00,6.3,6.3,6.29,6.3,588496.0,4.8606,4.8606,4.8529,4.8606,588496.0
2016-01-21 09:30:00,6.3,6.43,6.3,6.41,242748.0,4.8606,4.9609,4.8606,4.9455,242748.0
2016-01-21 09:40:00,6.41,6.41,6.37,6.37,171532.0,4.9455,4.9455,4.9146,4.9146,171532.0
2016-01-21 09:50:00,6.38,6.4,6.35,6.39,233472.0,4.9223,4.9377,4.8992,4.93,233472.0
2016-01-21 10:00:00,6.39,6.44,6.38,6.44,270200.0,4.93,4.9686,4.9223,4.9686,270200.0
2016-01-21 10:10:00,6.44,6.49,6.43,6.43,302544.0,4.9686,5.0072,4.9609,4.9609,302544.0
2016-01-21 10:20:00,6.42,6.46,6.39,6.44,328112.0,4.9532,4.984,4.93,4.9686,328112.0
2016-01-21 10:30:00,6.45,6.46,6.4,6.45,293580.0,4.9763,4.984,4.9377,4.9763,293580.0
2016-01-21 10:40:00,6.45,6.48,6.45,6.45,157092.0,4.9763,4.9995,4.9763,4.9763,157092.0
2016-01-21 10:50:00,6.46,6.46,6.4,6.4,146824.0,4.984,4.984,4.9377,4.9377,146824.0
2016-01-21 11:00:00,6.4,6.44,6.38,6.43,156008.0,4.9377,4.9686,4.9223,4.9609,156008.0
2016-01-21 11:10:00,6.43,6.44,6.41,6.41,121300.0,4.9609,4.9686,4.9455,4.9455,121300.0
2016-01-21 11:20:00,6.4,6.4,6.37,6.37,93008.0,4.9377,4.9377,4.9146,4.9146,93008.0
2016-01-21 11:30:00,6.38,6.44,6.38,6.43,177668.0,4.9223,4.9686,4.9223,4.9609,177668.0
2016-01-21 11:40:00,6.43,6.44,6.4,6.43,106480.0,4.9609,4.9686,4.9377,4.9609,106480.0
2016-01-21 11:50:00,6.43,6.44,6.41,6.42,111328.0,4.9609,4.9686,4.9455,4.9532,111328.0
2016-01-21 12:00:00,6.42,6.44,6.42,6.42,246724.0,4.9532,4.9686,4.9532,4.9532,246724.0
2016-01-21 12:10:00,6.42,6.42,6.41,6.42,185472.0,4.9532,4.9532,4.9455,4.9532,185472.0
2016-01-21 12:20:00,6.42,6.42,6.39,6.4,184968.0,4.9532,4.9532,4.93,4.9377,184968.0
2016-01-21 12:30:00,6.4,6.42,6.4,6.42,198992.0,4.9377,4.9532,4.9377,4.9532,198992.0
2016-01-21 12:40:00,6.41,6.44,6.39,6.4,307540.0,4.9455,4.9686,4.93,4.9377,307540.0
2016-01-21 12:50:00,6.39,6.4,6.38,6.4,132448.0,4.93,4.9377,4.9223,4.9377,132448.0
2016-01-21 13:00:00,6.39,6.43,6.39,6.43,210144.0,4.93,4.9609,4.93,4.9609,210144.0
2016-01-21 13:10:00,6.43,6.44,6.38,6.38,286696.0,4.9609,4.9686,4.9223,4.9223,286696.0
2016-01-21 13:20:00,6.37,6.37,6.34,6.37,231724.0,4.9146,4.9146,4.8915,4.9146,231724.0
2016-01-21 13:30:00,6.37,6.38,6.32,6.38,110920.0,4.9146,4.9223,4.876,4.9223,110920.0
2016-01-21 13:40:00,6.37,6.39,6.36,6.37,90056.0,4.9146,4.93,4.9069,4.9146,90056.0
2016-01-21 13:50:00,6.36,6.37,6.35,6.36,57796.0,4.9069,4.9146,4.8992,4.9069,57796.0
2016-01-21 14:00:00,6.36,6.37,6.33,6.34,122476.0,4.9069,4.9146,4.8837,4.8915,122476.0
2016-01-21 14:10:00,6.33,6.33,6.29,6.31,103628.0,4.8837,4.8837,4.8529,4.8683,103628.0
2016-01-21 14:20:00,6.31,6.34,6.29,6.33,94400.0,4.8683,4.8915,4.8529,4.8837,94400.0
2016-01-21 14:30:00,6.33,6.36,6.32,6.34,86908.0,4.8837,4.9069,4.876,4.8915,86908.0
2016-01-21 14:40:00,6.34,6.35,6.33,6.34,279016.0,4.8915,4.8992,4.8837,4.8915,279016.0
2016-01-21 14:50:00,6.34,6.37,6.33,6.37,205196.0,4.8915,4.9146,4.8837,4.9146,205196.0
2016-01-21 15:00:00,6.36,6.36,6.31,6.32,148404.0,4.9069,4.9069,4.8683,4.876,148404.0
2016-01-21 15:10:00,6.32,6.34,6.31,6.33,103644.0,4.876,4.8915,4.8683,4.8837,103644.0
2016-01-21 15:20:00,6.33,6.35,6.32,6.34,118508.0,4.8837,4.8992,4.876,4.8915,118508.0
2016-01-21 15:30:00,6.34,6.37,6.33,6.34,241484.0,4.8915,4.9146,4.8837,4.8915,241484.0
2016-01-21 15:40:00,6.34,6.35,6.32,6.32,252208.0,4.8915,4.8992,4.876,4.876,252208.0
2016-01-21 15:50:00,6.32,6.34,6.32,6.32,333888.0,4.876,4.8915,4.876,4.876,333888.0
2016-01-22 09:30:00,6.43,6.47,6.42,6.43,190732.0,4.9609,4.9918,4.9532,4.9609,190732.0
2016-01-22 09:40:00,6.43,6.48,6.39,6.45,628004.0,4.9609,4.9995,4.93,4.9763,628004.0
2016-01-22 09:50:00,6.45,6.49,6.44,6.48,409528.0,4.9763,5.0072,4.9686,4.9995,409528.0
2016-01-22 10:00:00,6.49,6.5,6.46,6.47,179652.0,5.0072,5.0149,4.984,4.9918,179652.0
2016-01-22 10:10:00,6.47,6.51,6.46,6.49,542268.0,4.9918,5.0226,4.984,5.0072,542268.0
2016-01-22 10:20:00,6.49,6.49,6.43,6.43,301256.0,5.0072,5.0072,4.9609,4.9609,301256.0
2016-01-22 10:30:00,6.44,6.47,6.43,6.44,166344.0,4.9686,4.9918,4.9609,4.9686,166344.0
2016-01-22 10:40:00,6.44,6.45,6.42,6.44,53232.0,4.9686,4.9763,4.9532,4.9686,53232.0
2016-01-22 10:50:00,6.44,6.45,6.42,6.43,60940.0,4.9686,4.9763,4.9532,4.9609,60940.0
2016-01-22 11:00:00,6.44,6.45,6.42,6.42,63912.0,4.9686,4.9763,4.9532,4.9532,63912.0
2016-01-22 11:10:00,6.42,6.43,6.41,6.42,80080.0,4.9532,4.9609,4.9455,4.9532,80080.0
2016-01-22 11:20:00,6.42,6.42,6.39,6.41,81516.0,4.9532,4.9532,4.93,4.9455,81516.0
2016-01-22 11:30:00,6.41,6.41,6.39,6.39,41236.0,4.9455,4.9455,4.93,4.93,41236.0
2016-01-22 11:40:00,6.39,6.41,6.39,6.39,54000.0,4.93,4.9455,4.93,4.93,54000.0
2016-01-22 11:50:00,6.39,6.41,6.39,6.4,64352.0,4.93,4.9455,4.93,4.9377,64352.0
2016-01-22 12:00:00,6.4,6.42,6.39,6.42,129644.0,4.9377,4.9532,4.93,4.9532,129644.0
2016-01-22 12:10:00,6.41,6.41,6.38,6.38,238588.0,4.9455,4.9455,4.9223,4.9223,238588.0
2016-01-22 12:20:00,6.38,6.39,6.37,6.38,165316.0,4.9223,4.93,4.9146,4.9223,165316.0
2016-01-22 12:30:00,6.39,6.4,6.37,6.4,52444.0,4.93,4.9377,4.9146,4.9377,52444.0
2016-01-22 12:40:00,6.4,6.41,6.39,6.39,111340.0,4.9377,4.9455,4.93,4.93,111340.0
2016-01-22 12:50:00,6.4,6.4,6.36,6.38,231244.0,4.9377,4.9377,4.9069,4.9223,231244.0
2016-01-22 13:00:00,6.38,6.38,6.36,6.37,100236.0,4.9223,4.9223,4.9069,4.9146,100236.0
2016-01-22 13:10:00,6.37,6.38,6.36,6.38,40936.0,4.9146,4.9223,4.9069,4.9223,40936.0
2016-01-22 13:20:00,6.38,6.41,6.38,6.4,59876.0,4.9223,4.9455,4.9223,4.9377,59876.0
2016-01-22 13:30:00,6.41,6.41,6.4,6.4,70200.0,4.9455,4.9455,4.9377,4.9377,70200.0
2016-01-22 13:40:00,6.41,6.43,6.41,6.43,98668.0,4.9455,4.9609,4.9455,4.9609,98668.0
2016-01-22 13:50:00,6.43,6.43,6.41,6.42,95820.0,4.9609,4.9609,4.9455,4.9532,95820.0
2016-01-22 14:00:00,6.42,6.43,6.4,6.4,75060.0,4.9532,4.9609,4.9377,4.9377,75060.0
2016-01-22 14:10:00,6.41,6.43,6.41,6.42,57808.0,4.9455,4.9609,4.9455,4.9532,57808.0
2016-01-22 14:20:00,6.42,6.42,6.4,6.4,45192.0,4.9532,4.9532,4.9377,4.9377,45192.0
2016-01-22 14:30:00,6.4,6.41,6.39,6.39,71288.0,4.9377,4.9455,4.93,4.93,71288.0
2016-01-22 14:40:00,6.39,6.4,6.39,6.4,68112.0,4.93,4.9377,4.93,4.9377,68112.0
2016-01-22 14:50:00,6.4,6.42,6.39,6.41,43956.0,4.9377,4.9532,4.93,4.9455,43956.0
2016-01-22 15:00:00,6.41,6.42,6.39,6.4,84088.0,4.9455,4.9532,4.93,4.9377,84088.0
2016-01-22 15:10:00,6.4,6.41,6.39,6.41,96784.0,4.9377,4.9455,4.93,4.9455,96784.0
2016-01-22 15:20:00,6.4,6.41,6.38,6.4,206260.0,4.9377,4.9455,4.9223,4.9377,206260.0
2016-01-22 15:30:00,6.4,6.41,6.38,6.41,119496.0,4.9377,4.9455,4.9223,4.9455,119496.0
2016-01-22 15:40:00,6.41,6.42,6.4,6.41,213052.0,4.9455,4.9532,4.9377,4.9455,213052.0
2016-01-22 15:50:00,6.41,6.42,6.4,6.41,401864.0,4.9455,4.9532,4.9377,4.9455,401864.0
2016-01-25 09:30:00,6.4,6.49,6.36,6.38,153636.0,4.9377,5.0072,4.9069,4.9223,153636.0
2016-01-25 09:40:00,6.38,6.39,6.33,6.33,159996.0,4.9223,4.93,4.8837,4.8837,159996.0
2016-01-25 09:50:00,6.33,6.39,6.31,6.34,150096.0,4.8837,4.93,4.8683,4.8915,150096.0
2016-01-25 10:00:00,6.34,6.37,6.33,6.34,86984.0,4.8915,4.9146,4.8837,4.8915,86984.0
2016-01-25 10:10:00,6.34,6.34,6.28,6.34,146280.0,4.8915,4.8915,4.8452,4.8915,146280.0
2016-01-25 10:20:00,6.34,6.36,6.31,6.36,100080.0,4.8915,4.9069,4.8683,4.9069,100080.0
2016-01-25 10:30:00,6.36,6.37,6.32,6.33,193036.0,4.9069,4.9146,4.876,4.8837,193036.0
2016-01-25 10:40:00,6.33,6.37,6.32,6.37,150860.0,4.8837,4.9146,4.876,4.9146,150860.0
2016-01-25 10:50:00,6.37,6.37,6.34,6.35,82828.0,4.9146,4.9146,4.8915,4.8992,82828.0
2016-01-25 11:00:00,6.35,6.35,6.31,6.31,59452.0,4.8992,4.8992,4.8683,4.8683,59452.0
2016-01-25 11:10:00,6.31,6.34,6.3,6.33,75260.0,4.8683,4.8915,4.8606,4.8837,75260.0
2016-01-25 11:20:00,6.33,6.38,6.32,6.37,94048.0,4.8837,4.9223,4.876,4.9146,94048.0
2016-01-25 11:30:00,6.37,6.38,6.36,6.36,206748.0,4.9146,4.9223,4.9069,4.9069,206748.0
2016-01-25 11:40:00,6.36,6.37,6.34,6.37,109976.0,4.9069,4.9146,4.8915,4.9146,109976.0
2016-01-25 11:50:00,6.37,6.38,6.35,6.36,128812.0,4.9146,4.9223,4.8992,4.9069,128812.0
2016-01-25 12:00:00,6.35,6.39,6.35,6.38,120940.0,4.8992,4.93,4.8992,4.9223,120940.0
2016-01-25 12:10:00,6.38,6.4,6.38,6.4,52160.0,4.9223,4.9377,4.9223,4.9377,52160.0
2016-01-25 12:20:00,6.4,6.41,6.4,6.4,39404.0,4.9377,4.9455,4.9377,4.9377,39404.0
2016-01-25 12:30:00,6.4,6.4,6.39,6.39,66444.0,4.9377,4.9377,4.93,4.93,66444.0
2016-01-25 12:40:00,6.39,6.4,6.35,6.36,91672.0,4.93,4.9377,4.8992,4.9069,91672.0
2016-01-25 12:50:00,6.36,6.36,6.33,6.35,57248.0,4.9069,4.9069,4.8837,4.8992,57248.0
2016-01-25 13:00:00,6.35,6.38,6.35,6.37,66068.0,4.8992,4.9223,4.8992,4.9146,66068.0
2016-01-25 13:10:00,6.37,6.37,6.34,6.35,159316.0,4.9146,4.9146,4.8915,4.8992,159316.0
2016-01-25 13:20:00,6.34,6.35,6.32,6.33,54652.0,4.8915,4.8992,4.876,4.8837,54652.0
2016-01-25 13:30:00,6.33,6.36,6.33,6.35,91076.0,4.8837,4.9069,4.8837,4.8992,91076.0
2016-01-25 13:40:00,6.35,6.35,6.32,6.32,66672.0,4.8992,4.8992,4.876,4.876,66672.0
2016-01-25 13:50:00,6.32,6.32,6.3,6.3,78664.0,4.876,4.876,4.8606,4.8606,78664.0
2016-01-25 14:00:00,6.3,6.3,6.27,6.27,267840.0,4.8606,4.8606,4.8375,4.8375,267840.0
2016-01-25 14:10:00,6.28,6.28,6.24,6.25,249904.0,4.8452,4.8452,4.8143,4.822,249904.0
2016-01-25 14:20:00,6.25,6.28,6.23,6.28,170284.0,4.822,4.8452,4.8066,4.8452,170284.0
2016-01-25 14:30:00,6.28,6.31,6.27,6.31,117276.0,4.8452,4.8683,4.8375,4.8683,117276.0
2016-01-25 14:40:00,6.3,6.3,6.28,6.29,125472.0,4.8606,4.8606,4.8452,4.8529,125472.0
2016-01-25 14:50:00,6.29,6.32,6.28,6.32,126832.0,4.8529,4.876,4.8452,4.876,126832.0
2016-01-25 15:00:00,6.32,6.33,6.27,6.27,163548.0,4.876,4.8837,4.8375,4.8375,163548.0
2016-01-25 15:10:00,6.27,6.29,6.26,6.29,171092.0,4.8375,4.8529,4.8297,4.8529,171092.0
2016-01-25 15:20:00,6.28,6.28,6.27,6.27,110304.0,4.8452,4.8452,4.8375,4.8375,110304.0
2016-01-25 15:30:00,6.27,6.28,6.26,6.26,127540.0,4.8375,4.8452,4.8297,4.8297,127540.0
2016-01-25 15:40:00,6.26,6.27,6.26,6.26,237864.0,4.8297,4.8375,4.8297,4.8297,237864.0
2016-01-25 15:50:00,6.26,6.27,6.25,6.26,297104.0,4.8297,4.8375,4.822,4.8297,297104.0
2016-01-26 09:30:00,6.34,6.41,6.29,6.39,305912.0,4.8915,4.9455,4.8529,4.93,305912.0
2016-01-26 09:40:00,6.39,6.4,6.33,6.38,149616.0,4.93,4.9377,4.8837,4.9223,149616.0
2016-01-26 09:50:00,6.38,6.45,6.38,6.45,321036.0,4.9223,4.9763,4.9223,4.9763,321036.0
2016-01-26 10:00:00,6.45,6.47,6.43,6.47,180460.0,4.9763,4.9918,4.9609,4.9918,180460.0
2016-01-26 10:10:00,6.47,6.53,6.47,6.52,153812.0,4.9918,5.038,4.9918,5.0303,153812.0
2016-01-26 10:20:00,6.52,6.52,6.49,6.51,202020.0,5.0303,5.0303,5.0072,5.0226,202020.0
2016-01-26 10:30:00,6.51,6.52,6.48,6.48,257348.0,5.0226,5.0303,4.9995,4.9995,257348.0
2016-01-26 10:40:00,6.48,6.49,6.47,6.48,134440.0,4.9995,5.0072,4.9918,4.9995,134440.0
2016-01-26 10:50:00,6.48,6.49,6.46,6.49,106476.0,4.9995,5.0072,4.984,5.0072,106476.0
2016-01-26 11:00:00,6.49,6.52,6.49,6.51,138120.0,5.0072,5.0303,5.0072,5.0226,138120.0
2016-01-26 11:10:00,6.51,6.55,6.51,6.54,151756.0,5.0226,5.0535,5.0226,5.0458,151756.0
2016-01-26 11:20:00,6.54,6.59,6.54,6.58,136428.0,5.0458,5.0843,5.0458,5.0766,136428.0
2016-01-26 11:30:00,6.58,6.58,6.54,6.55,114800.0,5.0766,5.0766,5.0458,5.0535,114800.0
2016-01-26 11:40:00,6.55,6.56,6.55,6.56,82488.0,5.0535,5.0612,5.0535,5.0612,82488.0
2016-01-26 11:50:00,6.56,6.59,6.56,6.58,70188.0,5.0612,5.0843,5.0612,5.0766,70188.0
2016-01-26 12:00:00,6.58,6.61,6.58,6.59,114932.0,5.0766,5.0998,5.0766,5.0843,114932.0
2016-01-26 12:10:00,6.6,6.62,6.59,6.61,155164.0,5.0921,5.1075,5.0843,5.0998,155164.0
2016-01-26 12:20:00,6.61,6.62,6.59,6.59,104640.0,5.0998,5.1075,5.0843,5.0843,104640.0
2016-01-26 12:30:00,6.59,6.59,6.57,6.58,62620.0,5.0843,5.0843,5.0689,5.0766,62620.0
2016-01-26 12:40:00,6.57,6.59,6.57,6.58,72152.0,5.0689,5.0843,5.0689,5.0766,72152.0
2016-01-26 12:50:00,6.58,6.58,6.56,6.57,87884.0,5.0766,5.0766,5.0612,5.0689,87884.0
2016-01-26 13:00:00,6.57,6.58,6.57,6.58,58588.0,5.0689,5.0766,5.0689,5.0766,58588.0
2016-01-26 13:10:00,6.58,6.6,6.57,6.59,46000.0,5.0766,5.0921,5.0689,5.0843,46000.0
2016-01-26 13:20:00,6.59,6.61,6.59,6.6,156632.0,5.0843,5.0998,5.0843,5.0921,156632.0
2016-01-26 13:30:00,6.6,6.6,6.56,6.56,98896.0,5.0921,5.0921,5.0612,5.0612,98896.0
2016-01-26 13:40:00,6.56,6.57,6.55,6.57,102148.0,5.0612,5.0689,5.0535,5.0689,102148.0
2016-01-26 13:50:00,6.57,6.57,6.55,6.55,133856.0,5.0689,5.0689,5.0535,5.0535,133856.0
2016-01-26 14:00:00,6.55,6.57,6.55,6.57,130860.0,5.0535,5.0689,5.0535,5.0689,130860.0
2016-01-26 14:10:00,6.57,6.57,6.55,6.56,107452.0,5.0689,5.0689,5.0535,5.0612,107452.0
2016-01-26 14:20:00,6.56,6.56,6.54,6.54,130524.0,5.0612,5.0612,5.0458,5.0458,130524.0
2016-01-26 14:30:00,6.54,6.54,6.51,6.52,293572.0,5.0458,5.0458,5.0226,5.0303,293572.0
2016-01-26 14:40:00,6.52,6.52,6.51,6.52,240756.0,5.0303,5.0303,5.0226,5.0303,240756.0
2016-01-26 14:50:00,6.52,6.55,6.51,6.53,160328.0,5.0303,5.0535,5.0226,5.038,160328.0
2016-01-26 15:00:00,6.53,6.54,6.53,6.53,156092.0,5.038,5.0458,5.038,5.038,156092.0
2016-01-26 15:10:00,6.53,6.56,6.53,6.55,166556.0,5.038,5.0612,5.038,5.0535,166556.0
2016-01-26 15:20:00,6.55,6.55,6.53,6.53,269988.0,5.0535,5.0535,5.038,5.038,269988.0
2016-01-26 15:30:00,6.53,6.54,6.52,6.54,186312.0,5.038,5.0458,5.0303,5.0458,186312.0
2016-01-26 15:40:00,6.54,6.55,6.53,6.54,568916.0,5.0458,5.0535,5.038,5.0458,568916.0
2016-01-26 15:50:00,6.54,6.54,6.51,6.52,1359508.0,5.0458,5.0458,5.0226,5.0303,1359508.0
2016-01-27 09:30:00,6.56,6.62,6.46,6.62,447128.0,5.0612,5.1075,4.984,5.1075,447128.0
2016-01-27 09:40:00,6.61,6.66,6.61,6.63,237260.0,5.0998,5.1383,5.0998,5.1152,237260.0
2016-01-27 09:50:00,6.63,6.63,6.56,6.59,197912.0,5.1152,5.1152,5.0612,5.0843,197912.0
2016-01-27 10:00:00,6.59,6.59,6.51,6.52,134900.0,5.0843,5.0843,5.0226,5.0303,134900.0
2016-01-27 10:10:00,6.53,6.54,6.5,6.54,57272.0,5.038,5.0458,5.0149,5.0458,57272.0
2016-01-27 10:20:00,6.55,6.59,6.55,6.58,49608.0,5.0535,5.0843,5.0535,5.0766,49608.0
2016-01-27 10:30:00,6.58,6.58,6.55,6.57,56072.0,5.0766,5.0766,5.0535,5.0689,56072.0
2016-01-27 10:40:00,6.57,6.59,6.56,6.56,45884.0,5.0689,5.0843,5.0612,5.0612,45884.0
2016-01-27 10:50:00,6.56,6.58,6.55,6.57,97660.0,5.0612,5.0766,5.0535,5.0689,97660.0
2016-01-27 11:00:00,6.58,6.6,6.57,6.59,80456.0,5.0766,5.0921,5.0689,5.0843,80456.0
2016-01-27 11:10:00,6.59,6.6,6.57,6.6,80564.0,5.0843,5.0921,5.0689,5.0921,80564.0
2016-01-27 11:20:00,6.6,6.62,6.59,6.62,79320.0,5.0921,5.1075,5.0843,5.1075,79320.0
2016-01-27 11:30:00,6.62,6.63,6.61,6.63,135164.0,5.1075,5.1152,5.0998,5.1152,135164.0
2016-01-27 11:40:00,6.63,6.63,6.61,6.62,135000.0,5.1152,5.1152,5.0998,5.1075,135000.0
2016-01-27 11:50:00,6.62,6.62,6.6,6.62,108496.0,5.1075,5.1075,5.0921,5.1075,108496.0
2016-01-27 12:00:00,6.62,6.66,6.61,6.66,176648.0,5.1075,5.1383,5.0998,5.1383,176648.0
2016-01-27 12:10:00,6.65,6.7,6.65,6.69,157440.0,5.1306,5.1692,5.1306,5.1615,157440.0
2016-01-27 12:20:00,6.7,6.7,6.66,6.67,131900.0,5.1692,5.1692,5.1383,5.1461,131900.0
2016-01-27 12:30:00,6.66,6.67,6.64,6.65,130436.0,5.1383,5.1461,5.1229,5.1306,130436.0
2016-01-27 12:40:00,6.65,6.65,6.63,6.65,121508.0,5.1306,5.1306,5.1152,5.1306,121508.0
2016-01-27 12:50:00,6.65,6.65,6.64,6.65,72788.0,5.1306,5.1306,5.1229,5.1306,72788.0
2016-01-27 13:00:00,6.65,6.66,6.64,6.66,84176.0,5.1306,5.1383,5.1229,5.1383,84176.0
2016-01-27 13:10:00,6.66,6.67,6.65,6.65,168252.0,5.1383,5.1461,5.1306,5.1306,168252.0
2016-01-27 13:20:00,6.65,6.67,6.65,6.65,131108.0,5.1306,5.1461,5.1306,5.1306,131108.0
2016-01-27 13:30:00,6.65,6.67,6.65,6.66,103508.0,5.1306,5.1461,5.1306,5.1383,103508.0
2016-01-27 13:40:00,6.66,6.67,6.65,6.65,135560.0,5.1383,5.1461,5.1306,5.1306,135560.0
2016-01-27 13:50:00,6.65,6.67,6.65,6.65,198564.0,5.1306,5.1461,5.1306,5.1306,198564.0
2016-01-27 14:00:00,6.66,6.68,6.6,6.6,220444.0,5.1383,5.1538,5.0921,5.0921,220444.0
2016-01-27 14:10:00,6.6,6.62,6.59,6.61,282720.0,5.0921,5.1075,5.0843,5.0998,282720.0
2016-01-27 14:20:00,6.6,6.62,6.6,6.61,155980.0,5.0921,5.1075,5.0921,5.0998,155980.0
2016-01-27 14:30:00,6.61,6.61,6.57,6.57,153532.0,5.0998,5.0998,5.0689,5.0689,153532.0
2016-01-27 14:40:00,6.57,6.6,6.56,6.58,159820.0,5.0689,5.0921,5.0612,5.0766,159820.0
2016-01-27 14:50:00,6.58,6.59,6.56,6.57,211972.0,5.0766,5.0843,5.0612,5.0689,211972.0
2016-01-27 15:00:00,6.57,6.57,6.53,6.55,274812.0,5.0689,5.0689,5.038,5.0535,274812.0
2016-01-27 15:10:00,6.55,6.55,6.5,6.51,364408.0,5.0535,5.0535,5.0149,5.0226,364408.0
2016-01-27 15:20:00,6.51,6.54,6.5,6.52,293948.0,5.0226,5.0458,5.0149,5.0303,293948.0
2016-01-27 15:30:00,6.52,6.55,6.52,6.52,328056.0,5.0303,5.0535,5.0303,5.0303,328056.0
2016-01-27 15:40:00,6.52,6.55,6.51,6.54,467700.0,5.0303,5.0535,5.0226,5.0458,467700.0
2016-01-27 15:50:00,6.54,6.54,6.53,6.54,473908.0,5.0458,5.0458,5.038,5.0458,473908.0
2016-01-28 09:30:00,6.62,6.65,6.52,6.58,426912.0,5.1075,5.1306,5.0303,5.0766,426912.0
2016-01-28 09:40:00,6.57,6.57,6.51,6.51,68716.0,5.0689,5.0689,5.0226,5.0226,68716.0
2016-01-28 09:50:00,6.51,6.58,6.51,6.56,165824.0,5.0226,5.0766,5.0226,5.0612,165824.0
2016-01-28 10:00:00,6.56,6.56,6.46,6.48,135332.0,5.0612,5.0612,4.984,4.9995,135332.0
2016-01-28 10:10:00,6.48,6.48,6.45,6.46,74876.0,4.9995,4.9995,4.9763,4.984,74876.0
2016-01-28 10:20:00,6.46,6.47,6.43,6.43,168400.0,4.984,4.9918,4.9609,4.9609,168400.0
2016-01-28 10:30:00,6.43,6.45,6.42,6.45,158688.0,4.9609,4.9763,4.9532,4.9763,158688.0
2016-01-28 10:40:00,6.46,6.48,6.44,6.46,112044.0,4.984,4.9995,4.9686,4.984,112044.0
2016-01-28 10:50:00,6.47,6.49,6.45,6.49,76604.0,4.9918,5.0072,4.9763,5.0072,76604.0
2016-01-28 11:00:00,6.5,6.52,6.49,6.51,90224.0,5.0149,5.0303,5.0072,5.0226,90224.0
2016-01-28 11:10:00,6.5,6.51,6.48,6.48,163416.0,5.0149,5.0226,4.9995,4.9995,163416.0
2016-01-28 11:20:00,6.49,6.5,6.47,6.47,133988.0,5.0072,5.0149,4.9918,4.9918,133988.0
2016-01-28 11:30:00,6.47,6.48,6.46,6.47,100144.0,4.9918,4.9995,4.984,4.9918,100144.0
2016-01-28 11:40:00,6.47,6.47,6.43,6.44,106956.0,4.9918,4.9918,4.9609,4.9686,106956.0
2016-01-28 11:50:00,6.44,6.45,6.42,6.43,128416.0,4.9686,4.9763,4.9532,4.9609,128416.0
2016-01-28 12:00:00,6.43,6.45,6.42,6.44,84296.0,4.9609,4.9763,4.9532,4.9686,84296.0
2016-01-28 12:10:00,6.44,6.46,6.43,6.44,51288.0,4.9686,4.984,4.9609,4.9686,51288.0
2016-01-28 12:20:00,6.44,6.45,6.44,6.45,69360.0,4.9686,4.9763,4.9686,4.9763,69360.0
2016-01-28 12:30:00,6.44,6.47,6.44,6.46,83492.0,4.9686,4.9918,4.9686,4.984,83492.0
2016-01-28 12:40:00,6.47,6.48,6.46,6.46,71492.0,4.9918,4.9995,4.984,4.984,71492.0
2016-01-28 12:50:00,6.46,6.46,6.45,6.46,40096.0,4.984,4.984,4.9763,4.984,40096.0
2016-01-28 13:00:00,6.46,6.47,6.45,6.47,87960.0,4.984,4.9918,4.9763,4.9918,87960.0
2016-01-28 13:10:00,6.47,6.49,6.45,6.45,87916.0,4.9918,5.0072,4.9763,4.9763,87916.0
2016-01-28 13:20:00,6.45,6.46,6.44,6.46,94924.0,4.9763,4.984,4.9686,4.984,94924.0
2016-01-28 13:30:00,6.46,6.48,6.46,6.48,90676.0,4.984,4.9995,4.984,4.9995,90676.0
2016-01-28 13:40:00,6.48,6.48,6.46,6.47,63412.0,4.9995,4.9995,4.984,4.9918,63412.0
2016-01-28 13:50:00,6.47,6.47,6.45,6.45,91764.0,4.9918,4.9918,4.9763,4.9763,91764.0
2016-01-28 14:00:00,6.45,6.49,6.45,6.48,86580.0,4.9763,5.0072,4.9763,4.9995,86580.0
2016-01-28 14:10:00,6.48,6.49,6.47,6.48,63964.0,4.9995,5.0072,4.9918,4.9995,63964.0
2016-01-28 14:20:00,6.48,6.49,6.48,6.49,81560.0,4.9995,5.0072,4.9995,5.0072,81560.0
2016-01-28 14:30:00,6.49,6.5,6.49,6.49,97492.0,5.0072,5.0149,5.0072,5.0072,97492.0
2016-01-28 14:40:00,6.49,6.5,6.47,6.47,77788.0,5.0072,5.0149,4.9918,4.9918,77788.0
2016-01-28 14:50:00,6.47,6.47,6.45,6.46,97292.0,4.9918,4.9918,4.9763,4.984,97292.0
2016-01-28 15:00:00,6.46,6.47,6.45,6.46,120628.0,4.984,4.9918,4.9763,4.984,120628.0
2016-01-28 15:10:00,6.46,6.48,6.46,6.46,147472.0,4.984,4.9995,4.984,4.984,147472.0
2016-01-28 15:20:00,6.46,6.47,6.45,6.46,140192.0,4.984,4.9918,4.9763,4.984,140192.0
2016-01-28 15:30:00,6.45,6.47,6.45,6.46,232260.0,4.9763,4.9918,4.9763,4.984,232260.0
2016-01-28 15:40:00,6.46,6.46,6.43,6.45,226032.0,4.984,4.984,4.9609,4.9763,226032.0
2016-01-28 15:50:00,6.44,6.45,6.43,6.43,502388.0,4.9686,4.9763,4.9609,4.9609,502388.0
2016-01-29 09:30:00,6.44,6.51,6.44,6.49,286564.0,4.9686,5.0226,4.9686,5.0072,286564.0
2016-01-29 09:40:00,6.49,6.51,6.43,6.51,166312.0,5.0072,5.0226,4.9609,5.0226,166312.0
2016-01-29 09:50:00,6.51,6.53,6.48,6.49,135008.0,5.0226,5.038,4.9995,5.0072,135008.0
2016-01-29 10:00:00,6.49,6.5,6.46,6.49,109036.0,5.0072,5.0149,4.984,5.0072,109036.0
2016-01-29 10:10:00,6.49,6.5,6.45,6.47,162132.0,5.0072,5.0149,4.9763,4.9918,162132.0
2016-01-29 10:20:00,6.46,6.48,6.43,6.43,69164.0,4.984,4.9995,4.9609,4.9609,69164.0
2016-01-29 10:30:00,6.43,6.43,6.41,6.41,134348.0,4.9609,4.9609,4.9455,4.9455,134348.0
2016-01-29 10:40:00,6.42,6.43,6.4,6.42,101732.0,4.9532,4.9609,4.9377,4.9532,101732.0
2016-01-29 10:50:00,6.42,6.43,6.41,6.41,80952.0,4.9532,4.9609,4.9455,4.9455,80952.0
2016-01-29 11:00:00,6.41,6.44,6.41,6.43,83436.0,4.9455,4.9686,4.9455,4.9609,83436.0
2016-01-29 11:10:00,6.44,6.44,6.41,6.41,90816.0,4.9686,4.9686,4.9455,4.9455,90816.0
2016-01-29 11:20:00,6.41,6.46,6.41,6.45,80020.0,4.9455,4.984,4.9455,4.9763,80020.0
2016-01-29 11:30:00,6.45,6.47,6.43,6.43,107932.0,4.9763,4.9918,4.9609,4.9609,107932.0
2016-01-29 11:40:00,6.43,6.47,6.43,6.47,118824.0,4.9609,4.9918,4.9609,4.9918,118824.0
2016-01-29 11:50:00,6.46,6.51,6.46,6.47,82120.0,4.984,5.0226,4.984,4.9918,82120.0
2016-01-29 12:00:00,6.47,6.48,6.45,6.48,79132.0,4.9918,4.9995,4.9763,4.9995,79132.0
2016-01-29 12:10:00,6.47,6.49,6.46,6.48,97756.0,4.9918,5.0072,4.984,4.9995,97756.0
2016-01-29 12:20:00,6.48,6.49,6.47,6.48,181704.0,4.9995,5.0072,4.9918,4.9995,181704.0
2016-01-29 12:30:00,6.47,6.48,6.45,6.45,117232.0,4.9918,4.9995,4.9763,4.9763,117232.0
2016-01-29 12:40:00,6.45,6.45,6.43,6.43,170788.0,4.9763,4.9763,4.9609,4.9609,170788.0
2016-01-29 12:50:00,6.43,6.45,6.43,6.43,93992.0,4.9609,4.9763,4.9609,4.9609,93992.0
2016-01-29 13:00:00,6.43,6.44,6.42,6.43,236364.0,4.9609,4.9686,4.9532,4.9609,236364.0
2016-01-29 13:10:00,6.43,6.45,6.43,6.44,139044.0,4.9609,4.9763,4.9609,4.9686,139044.0
2016-01-29 13:20:00,6.44,6.45,6.44,6.45,104172.0,4.9686,4.9763,4.9686,4.9763,104172.0
2016-01-29 13:30:00,6.45,6.45,6.43,6.44,123472.0,4.9763,4.9763,4.9609,4.9686,123472.0
2016-01-29 13:40:00,6.45,6.46,6.45,6.45,79200.0,4.9763,4.984,4.9763,4.9763,79200.0
2016-01-29 13:50:00,6.45,6.45,6.44,6.44,98712.0,4.9763,4.9763,4.9686,4.9686,98712.0
2016-01-29 14:00:00,6.44,6.45,6.43,6.44,184608.0,4.9686,4.9763,4.9609,4.9686,184608.0
2016-01-29 14:10:00,6.44,6.47,6.43,6.47,135212.0,4.9686,4.9918,4.9609,4.9918,135212.0
2016-01-29 14:20:00,6.47,6.52,6.47,6.51,175952.0,4.9918,5.0303,4.9918,5.0226,175952.0
2016-01-29 14:30:00,6.51,6.52,6.5,6.51,75100.0,5.0226,5.0303,5.0149,5.0226,75100.0
2016-01-29 14:40:00,6.51,6.52,6.51,6.51,95500.0,5.0226,5.0303,5.0226,5.0226,95500.0
2016-01-29 14:50:00,6.51,6.51,6.49,6.5,170028.0,5.0226,5.0226,5.0072,5.0149,170028.0
2016-01-29 15:00:00,6.5,6.51,6.5,6.51,119676.0,5.0149,5.0226,5.0149,5.0226,119676.0
2016-01-29 15:10:00,6.51,6.52,6.5,6.51,180236.0,5.0226,5.0303,5.0149,5.0226,180236.0
2016-01-29 15:20:00,6.51,6.52,6.51,6.52,128824.0,5.0226,5.0303,5.0226,5.0303,128824.0
2016-01-29 15:30:00,6.52,6.54,6.52,6.53,151540.0,5.0303,5.0458,5.0303,5.038,151540.0
2016-01-29 15:40:00,6.53,6.56,6.52,6.56,799416.0,5.038,5.0612,5.0303,5.0612,799416.0
2016-01-29 15:50:00,6.56,6.56,6.54,6.56,1343248.0,5.0612,5.0612,5.0458,5.0612,1343248.0
2016-02-01 09:30:00,6.55,6.56,6.46,6.55,300576.0,5.0535,5.0612,4.984,5.0535,300576.0
2016-02-01 09:40:00,6.55,6.58,6.53,6.57,199892.0,5.0535,5.0766,5.038,5.0689,199892.0
2016-02-01 09:50:00,6.57,6.66,6.57,6.64,405620.0,5.0689,5.1383,5.0689,5.1229,405620.0
2016-02-01 10:00:00,6.63,6.69,6.59,6.68,199328.0,5.1152,5.1615,5.0843,5.1538,199328.0
2016-02-01 10:10:00,6.68,6.71,6.67,6.67,259188.0,5.1538,5.1769,5.1461,5.1461,259188.0
2016-02-01 10:20:00,6.67,6.67,6.62,6.64,186072.0,5.1461,5.1461,5.1075,5.1229,186072.0
2016-02-01 10:30:00,6.64,6.64,6.62,6.62,283480.0,5.1229,5.1229,5.1075,5.1075,283480.0
2016-02-01 10:40:00,6.62,6.64,6.62,6.64,122332.0,5.1075,5.1229,5.1075,5.1229,122332.0
2016-02-01 10:50:00,6.64,6.67,6.62,6.66,267180.0,5.1229,5.1461,5.1075,5.1383,267180.0
2016-02-01 11:00:00,6.66,6.66,6.64,6.65,192376.0,5.1383,5.1383,5.1229,5.1306,192376.0
2016-02-01 11:10:00,6.65,6.65,6.62,6.62,250340.0,5.1306,5.1306,5.1075,5.1075,250340.0
2016-02-01 11:20:00,6.62,6.65,6.61,6.65,156216.0,5.1075,5.1306,5.0998,5.1306,156216.0
2016-02-01 11:30:00,6.65,6.66,6.64,6.64,249160.0,5.1306,5.1383,5.1229,5.1229,249160.0
2016-02-01 11:40:00,6.64,6.65,6.63,6.63,106876.0,5.1229,5.1306,5.1152,5.1152,106876.0
2016-02-01 11:50:00,6.63,6.65,6.62,6.65,140268.0,5.1152,5.1306,5.1075,5.1306,140268.0
2016-02-01 12:00:00,6.64,6.65,6.63,6.65,134124.0,5.1229,5.1306,5.1152,5.1306,134124.0
2016-02-01 12:10:00,6.65,6.68,6.65,6.66,181996.0,5.1306,5.1538,5.1306,5.1383,181996.0
2016-02-01 12:20:00,6.66,6.67,6.65,6.67,151924.0,5.1383,5.1461,5.1306,5.1461,151924.0
2016-02-01 12:30:00,6.66,6.67,6.64,6.65,153736.0,5.1383,5.1461,5.1229,5.1306,153736.0
2016-02-01 12:40:00,6.65,6.67,6.64,6.64,214996.0,5.1306,5.1461,5.1229,5.1229,214996.0
2016-02-01 12:50:00,6.64,6.66,6.62,6.63,115220.0,5.1229,5.1383,5.1075,5.1152,115220.0
2016-02-01 13:00:00,6.63,6.65,6.63,6.64,101220.0,5.1152,5.1306,5.1152,5.1229,101220.0
2016-02-01 13:10:00,6.64,6.65,6.63,6.64,90592.0,5.1229,5.1306,5.1152,5.1229,90592.0
2016-02-01 13:20:00,6.64,6.68,6.64,6.67,71768.0,5.1229,5.1538,5.1229,5.1461,71768.0
2016-02-01 13:30:00,6.67,6.67,6.65,6.66,63756.0,5.1461,5.1461,5.1306,5.1383,63756.0
2016-02-01 13:40:00,6.66,6.66,6.64,6.66,118196.0,5.1383,5.1383,5.1229,5.1383,118196.0
2016-02-01 13:50:00,6.66,6.66,6.64,6.65,126640.0,5.1383,5.1383,5.1229,5.1306,126640.0
2016-02-01 14:00:00,6.65,6.66,6.64,6.64,103860.0,5.1306,5.1383,5.1229,5.1229,103860.0
2016-02-01 14:10:00,6.64,6.65,6.63,6.63,199100.0,5.1229,5.1306,5.1152,5.1152,199100.0
2016-02-01 14:20:00,6.64,6.64,6.62,6.63,157224.0,5.1229,5.1229,5.1075,5.1152,157224.0
2016-02-01 14:30:00,6.63,6.65,6.63,6.64,241848.0,5.1152,5.1306,5.1152,5.1229,241848.0
2016-02-01 14:40:00,6.65,6.67,6.64,6.67,221420.0,5.1306,5.1461,5.1229,5.1461,221420.0
2016-02-01 14:50:00,6.66,6.69,6.66,6.69,244328.0,5.1383,5.1615,5.1383,5.1615,244328.0
2016-02-01 15:00:00,6.69,6.7,6.68,6.69,346456.0,5.1615,5.1692,5.1538,5.1615,346456.0
2016-02-01 15:10:00,6.69,6.7,6.68,6.7,287040.0,5.1615,5.1692,5.1538,5.1692,287040.0
2016-02-01 15:20:00,6.7,6.72,6.7,6.7,288140.0,5.1692,5.1846,5.1692,5.1692,288140.0
2016-02-01 15:30:00,6.71,6.71,6.69,6.69,375904.0,5.1769,5.1769,5.1615,5.1615,375904.0
2016-02-01 15:40:00,6.69,6.71,6.68,6.7,468088.0,5.1615,5.1769,5.1538,5.1692,468088.0
2016-02-01 15:50:00,6.7,6.72,6.69,6.7,1149720.0,5.1692,5.1846,5.1615,5.1692,1149720.0
2016-02-02 09:30:00,6.66,6.68,6.56,6.56,219168.0,5.1383,5.1538,5.0612,5.0612,219168.0
2016-02-02 09:40:00,6.56,6.57,6.52,6.52,144980.0,5.0612,5.0689,5.0303,5.0303,144980.0
2016-02-02 09:50:00,6.51,6.54,6.44,6.45,333392.0,5.0226,5.0458,4.9686,4.9763,333392.0
2016-02-02 10:00:00,6.45,6.46,6.42,6.42,204256.0,4.9763,4.984,4.9532,4.9532,204256.0
2016-02-02 10:10:00,6.43,6.45,6.4,6.41,130384.0,4.9609,4.9763,4.9377,4.9455,130384.0
2016-02-02 10:20:00,6.41,6.44,6.4,6.43,76860.0,4.9455,4.9686,4.9377,4.9609,76860.0
2016-02-02 10:30:00,6.43,6.44,6.41,6.43,162480.0,4.9609,4.9686,4.9455,4.9609,162480.0
2016-02-02 10:40:00,6.43,6.44,6.42,6.44,62952.0,4.9609,4.9686,4.9532,4.9686,62952.0
2016-02-02 10:50:00,6.44,6.45,6.43,6.45,133092.0,4.9686,4.9763,4.9609,4.9763,133092.0
2016-02-02 11:00:00,6.45,6.48,6.45,6.47,69320.0,4.9763,4.9995,4.9763,4.9918,69320.0
2016-02-02 11:10:00,6.47,6.49,6.46,6.48,71000.0,4.9918,5.0072,4.984,4.9995,71000.0
2016-02-02 11:20:00,6.49,6.49,6.47,6.48,74252.0,5.0072,5.0072,4.9918,4.9995,74252.0
2016-02-02 11:30:00,6.48,6.48,6.46,6.46,118240.0,4.9995,4.9995,4.984,4.984,118240.0
2016-02-02 11:40:00,6.46,6.46,6.43,6.44,180360.0,4.984,4.984,4.9609,4.9686,180360.0
2016-02-02 11:50:00,6.44,6.46,6.44,6.45,47880.0,4.9686,4.984,4.9686,4.9763,47880.0
2016-02-02 12:00:00,6.45,6.46,6.44,6.44,57244.0,4.9763,4.984,4.9686,4.9686,57244.0
2016-02-02 12:10:00,6.44,6.45,6.43,6.44,68744.0,4.9686,4.9763,4.9609,4.9686,68744.0
2016-02-02 12:20:00,6.44,6.45,6.43,6.45,72616.0,4.9686,4.9763,4.9609,4.9763,72616.0
2016-02-02 12:30:00,6.45,6.45,6.44,6.44,147240.0,4.9763,4.9763,4.9686,4.9686,147240.0
2016-02-02 12:40:00,6.44,6.49,6.44,6.48,120080.0,4.9686,5.0072,4.9686,4.9995,120080.0
2016-02-02 12:50:00,6.48,6.48,6.47,6.48,81752.0,4.9995,4.9995,4.9918,4.9995,81752.0
2016-02-02 13:00:00,6.48,6.48,6.46,6.46,67744.0,4.9995,4.9995,4.984,4.984,67744.0
2016-02-02 13:10:00,6.47,6.48,6.46,6.47,152324.0,4.9918,4.9995,4.984,4.9918,152324.0
2016-02-02 13:20:00,6.47,6.51,6.47,6.51,141068.0,4.9918,5.0226,4.9918,5.0226,141068.0
2016-02-02 13:30:00,6.51,6.51,6.49,6.49,61220.0,5.0226,5.0226,5.0072,5.0072,61220.0
2016-02-02 13:40:00,6.49,6.51,6.48,6.48,112800.0,5.0072,5.0226,4.9995,4.9995,112800.0
2016-02-02 13:50:00,6.49,6.49,6.47,6.48,124368.0,5.0072,5.0072,4.9918,4.9995,124368.0
2016-02-02 14:00:00,6.48,6.49,6.47,6.48,161776.0,4.9995,5.0072,4.9918,4.9995,161776.0
2016-02-02 14:10:00,6.48,6.48,6.47,6.48,166612.0,4.9995,4.9995,4.9918,4.9995,166612.0
2016-02-02 14:20:00,6.48,6.49,6.48,6.48,126828.0,4.9995,5.0072,4.9995,4.9995,126828.0
2016-02-02 14:30:00,6.48,6.5,6.47,6.49,229732.0,4.9995,5.0149,4.9918,5.0072,229732.0
2016-02-02 14:40:00,6.49,6.51,6.49,6.51,42396.0,5.0072,5.0226,5.0072,5.0226,42396.0
2016-02-02 14:50:00,6.51,6.52,6.49,6.49,100916.0,5.0226,5.0303,5.0072,5.0072,100916.0
2016-02-02 15:00:00,6.49,6.49,6.46,6.46,100836.0,5.0072,5.0072,4.984,4.984,100836.0
2016-02-02 15:10:00,6.46,6.48,6.46,6.48,104272.0,4.984,4.9995,4.984,4.9995,104272.0
2016-02-02 15:20:00,6.48,6.48,6.46,6.48,102476.0,4.9995,4.9995,4.984,4.9995,102476.0
2016-02-02 15:30:00,6.47,6.48,6.47,6.47,189024.0,4.9918,4.9995,4.9918,4.9918,189024.0
2016-02-02 15:40:00,6.47,6.49,6.46,6.49,375376.0,4.9918,5.0072,4.984,5.0072,375376.0
2016-02-02 15:50:00,6.48,6.49,6.47,6.48,874880.0,4.9995,5.0072,4.9918,4.9995,874880.0
2016-02-03 09:30:00,6.53,6.57,6.36,6.39,362024.0,5.038,5.0689,4.9069,4.93,362024.0
2016-02-03 09:40:00,6.39,6.39,6.3,6.36,317192.0,4.93,4.93,4.8606,4.9069,317192.0
2016-02-03 09:50:00,6.35,6.36,6.29,6.32,406852.0,4.8992,4.9069,4.8529,4.876,406852.0
2016-02-03 10:00:00,6.32,6.33,6.25,6.27,442936.0,4.876,4.8837,4.822,4.8375,442936.0
2016-02-03 10:10:00,6.25,6.27,6.23,6.25,192544.0,4.822,4.8375,4.8066,4.822,192544.0
2016-02-03 10:20:00,6.25,6.26,6.2,6.23,184772.0,4.822,4.8297,4.7834,4.8066,184772.0
2016-02-03 10:30:00,6.23,6.24,6.21,6.21,176724.0,4.8066,4.8143,4.7912,4.7912,176724.0
2016-02-03 10:40:00,6.22,6.23,6.19,6.22,176948.0,4.7989,4.8066,4.7757,4.7989,176948.0
2016-02-03 10:50:00,6.22,6.3,6.22,6.3,127572.0,4.7989,4.8606,4.7989,4.8606,127572.0
2016-02-03 11:00:00,6.3,6.32,6.29,6.31,314668.0,4.8606,4.876,4.8529,4.8683,314668.0
2016-02-03 11:10:00,6.32,6.35,6.3,6.34,147876.0,4.876,4.8992,4.8606,4.8915,147876.0
2016-02-03 11:20:00,6.35,6.41,6.34,6.41,190904.0,4.8992,4.9455,4.8915,4.9455,190904.0
2016-02-03 11:30:00,6.41,6.42,6.38,6.41,147460.0,4.9455,4.9532,4.9223,4.9455,147460.0
2016-02-03 11:40:00,6.41,6.43,6.4,6.41,74704.0,4.9455,4.9609,4.9377,4.9455,74704.0
2016-02-03 11:50:00,6.4,6.42,6.39,6.42,98544.0,4.9377,4.9532,4.93,4.9532,98544.0
2016-02-03 12:00:00,6.42,6.46,6.42,6.46,115124.0,4.9532,4.984,4.9532,4.984,115124.0
2016-02-03 12:10:00,6.46,6.46,6.44,6.45,94932.0,4.984,4.984,4.9686,4.9763,94932.0
2016-02-03 12:20:00,6.45,6.47,6.44,6.45,118332.0,4.9763,4.9918,4.9686,4.9763,118332.0
2016-02-03 12:30:00,6.45,6.45,6.41,6.44,164984.0,4.9763,4.9763,4.9455,4.9686,164984.0
2016-02-03 12:40:00,6.44,6.46,6.43,6.46,71880.0,4.9686,4.984,4.9609,4.984,71880.0
2016-02-03 12:50:00,6.47,6.47,6.44,6.47,46120.0,4.9918,4.9918,4.9686,4.9918,46120.0
2016-02-03 13:00:00,6.46,6.47,6.45,6.45,56744.0,4.984,4.9918,4.9763,4.9763,56744.0
2016-02-03 13:10:00,6.45,6.45,6.43,6.44,51548.0,4.9763,4.9763,4.9609,4.9686,51548.0
2016-02-03 13:20:00,6.45,6.45,6.43,6.43,41696.0,4.9763,4.9763,4.9609,4.9609,41696.0
2016-02-03 13:30:00,6.43,6.43,6.41,6.41,61700.0,4.9609,4.9609,4.9455,4.9455,61700.0
2016-02-03 13:40:00,6.41,6.42,6.4,6.42,49680.0,4.9455,4.9532,4.9377,4.9532,49680.0
2016-02-03 13:50:00,6.42,6.44,6.41,6.42,97256.0,4.9532,4.9686,4.9455,4.9532,97256.0
2016-02-03 14:00:00,6.42,6.46,6.42,6.45,138708.0,4.9532,4.984,4.9532,4.9763,138708.0
2016-02-03 14:10:00,6.45,6.47,6.45,6.45,158632.0,4.9763,4.9918,4.9763,4.9763,158632.0
2016-02-03 14:20:00,6.45,6.49,6.45,6.49,95152.0,4.9763,5.0072,4.9763,5.0072,95152.0
2016-02-03 14:30:00,6.49,6.51,6.49,6.5,166456.0,5.0072,5.0226,5.0072,5.0149,166456.0
2016-02-03 14:40:00,6.51,6.54,6.5,6.54,192504.0,5.0226,5.0458,5.0149,5.0458,192504.0
2016-02-03 14:50:00,6.54,6.55,6.52,6.53,288896.0,5.0458,5.0535,5.0303,5.038,288896.0
2016-02-03 15:00:00,6.53,6.54,6.51,6.53,114376.0,5.038,5.0458,5.0226,5.038,114376.0
2016-02-03 15:10:00,6.53,6.54,6.51,6.51,82812.0,5.038,5.0458,5.0226,5.0226,82812.0
2016-02-03 15:20:00,6.51,6.52,6.5,6.51,77368.0,5.0226,5.0303,5.0149,5.0226,77368.0
2016-02-03 15:30:00,6.5,6.52,6.48,6.5,373384.0,5.0149,5.0303,4.9995,5.0149,373384.0
2016-02-03 15:40:00,6.5,6.52,6.5,6.51,410608.0,5.0149,5.0303,5.0149,5.0226,410608.0
2016-02-03 15:50:00,6.51,6.55,6.5,6.54,1471488.0,5.0226,5.0535,5.0149,5.0458,1471488.0
2016-02-04 09:30:00,6.52,6.56,6.35,6.5,276048.0,5.0303,5.0612,4.8992,5.0149,276048.0
2016-02-04 09:40:00,6.51,6.57,6.5,6.55,203752.0,5.0226,5.0689,5.0149,5.0535,203752.0
2016-02-04 09:50:00,6.55,6.61,6.55,6.61,314300.0,5.0535,5.0998,5.0535,5.0998,314300.0
2016-02-04 10:00:00,6.61,6.66,6.6,6.66,156560.0,5.0998,5.1383,5.0921,5.1383,156560.0
2016-02-04 10:10:00,6.66,6.7,6.65,6.7,198340.0,5.1383,5.1692,5.1306,5.1692,198340.0
2016-02-04 10:20:00,6.7,6.7,6.66,6.69,142288.0,5.1692,5.1692,5.1383,5.1615,142288.0
2016-02-04 10:30:00,6.69,6.74,6.69,6.73,192068.0,5.1615,5.2001,5.1615,5.1924,192068.0
2016-02-04 10:40:00,6.73,6.77,6.73,6.77,219852.0,5.1924,5.2232,5.1924,5.2232,219852.0
2016-02-04 10:50:00,6.77,6.8,6.76,6.79,173488.0,5.2232,5.2464,5.2155,5.2386,173488.0
2016-02-04 11:00:00,6.79,6.8,6.74,6.74,159524.0,5.2386,5.2464,5.2001,5.2001,159524.0
2016-02-04 11:10:00,6.74,6.74,6.65,6.66,215364.0,5.2001,5.2001,5.1306,5.1383,215364.0
2016-02-04 11:20:00,6.67,6.68,6.65,6.65,104540.0,5.1461,5.1538,5.1306,5.1306,104540.0
2016-02-04 11:30:00,6.66,6.66,6.63,6.63,88868.0,5.1383,5.1383,5.1152,5.1152,88868.0
2016-02-04 11:40:00,6.63,6.64,6.61,6.63,164488.0,5.1152,5.1229,5.0998,5.1152,164488.0
2016-02-04 11:50:00,6.63,6.65,6.62,6.62,59536.0,5.1152,5.1306,5.1075,5.1075,59536.0
2016-02-04 12:00:00,6.62,6.66,6.62,6.65,99832.0,5.1075,5.1383,5.1075,5.1306,99832.0
2016-02-04 12:10:00,6.66,6.68,6.66,6.68,99224.0,5.1383,5.1538,5.1383,5.1538,99224.0
2016-02-04 12:20:00,6.68,6.69,6.66,6.67,113316.0,5.1538,5.1615,5.1383,5.1461,113316.0
2016-02-04 12:30:00,6.66,6.68,6.65,6.68,95808.0,5.1383,5.1538,5.1306,5.1538,95808.0
2016-02-04 12:40:00,6.68,6.69,6.67,6.68,116696.0,5.1538,5.1615,5.1461,5.1538,116696.0
2016-02-04 12:50:00,6.68,6.69,6.68,6.68,118960.0,5.1538,5.1615,5.1538,5.1538,118960.0
2016-02-04 13:00:00,6.68,6.69,6.67,6.68,96500.0,5.1538,5.1615,5.1461,5.1538,96500.0
2016-02-04 13:10:00,6.68,6.69,6.67,6.69,135864.0,5.1538,5.1615,5.1461,5.1615,135864.0
2016-02-04 13:20:00,6.69,6.7,6.68,6.69,103244.0,5.1615,5.1692,5.1538,5.1615,103244.0
2016-02-04 13:30:00,6.69,6.71,6.69,6.7,94904.0,5.1615,5.1769,5.1615,5.1692,94904.0
2016-02-04 13:40:00,6.7,6.71,6.69,6.69,149632.0,5.1692,5.1769,5.1615,5.1615,149632.0
2016-02-04 13:50:00,6.69,6.78,6.69,6.76,403592.0,5.1615,5.2309,5.1615,5.2155,403592.0
2016-02-04 14:00:00,6.76,6.76,6.75,6.76,256912.0,5.2155,5.2155,5.2078,5.2155,256912.0
2016-02-04 14:10:00,6.76,6.78,6.75,6.78,225456.0,5.2155,5.2309,5.2078,5.2309,225456.0
2016-02-04 14:20:00,6.78,6.78,6.75,6.76,212508.0,5.2309,5.2309,5.2078,5.2155,212508.0
2016-02-04 14:30:00,6.76,6.76,6.75,6.75,181712.0,5.2155,5.2155,5.2078,5.2078,181712.0
2016-02-04 14:40:00,6.75,6.76,6.74,6.76,227240.0,5.2078,5.2155,5.2001,5.2155,227240.0
2016-02-04 14:50:00,6.75,6.75,6.73,6.75,116692.0,5.2078,5.2078,5.1924,5.2078,116692.0
2016-02-04 15:00:00,6.75,6.75,6.74,6.74,171772.0,5.2078,5.2078,5.2001,5.2001,171772.0
2016-02-04 15:10:00,6.74,6.76,6.73,6.75,173288.0,5.2001,5.2155,5.1924,5.2078,173288.0
2016-02-04 15:20:00,6.75,6.76,6.74,6.74,106224.0,5.2078,5.2155,5.2001,5.2001,106224.0
2016-02-04 15:30:00,6.74,6.76,6.74,6.76,216820.0,5.2001,5.2155,5.2001,5.2155,216820.0
2016-02-04 15:40:00,6.76,6.77,6.75,6.75,233948.0,5.2155,5.2232,5.2078,5.2078,233948.0
2016-02-04 15:50:00,6.75,6.76,6.74,6.75,296680.0,5.2078,5.2155,5.2001,5.2078,296680.0
2016-02-05 09:30:00,6.75,6.77,6.7,6.73,288116.0,5.2078,5.2232,5.1692,5.1924,288116.0
2016-02-05 09:40:00,6.73,6.74,6.67,6.68,260712.0,5.1924,5.2001,5.1461,5.1538,260712.0
2016-02-05 09:50:00,6.68,6.73,6.67,6.68,281896.0,5.1538,5.1924,5.1461,5.1538,281896.0
2016-02-05 10:00:00,6.68,6.69,6.63,6.63,121272.0,5.1538,5.1615,5.1152,5.1152,121272.0
2016-02-05 10:10:00,6.63,6.67,6.62,6.66,81584.0,5.1152,5.1461,5.1075,5.1383,81584.0
2016-02-05 10:20:00,6.66,6.68,6.61,6.61,74488.0,5.1383,5.1538,5.0998,5.0998,74488.0
2016-02-05 10:30:00,6.61,6.7,6.61,6.68,151144.0,5.0998,5.1692,5.0998,5.1538,151144.0
2016-02-05 10:40:00,6.68,6.74,6.68,6.72,113192.0,5.1538,5.2001,5.1538,5.1846,113192.0
2016-02-05 10:50:00,6.72,6.73,6.68,6.68,114752.0,5.1846,5.1924,5.1538,5.1538,114752.0
2016-02-05 11:00:00,6.69,6.72,6.68,6.71,173084.0,5.1615,5.1846,5.1538,5.1769,173084.0
2016-02-05 11:10:00,6.71,6.71,6.68,6.68,121304.0,5.1769,5.1769,5.1538,5.1538,121304.0
2016-02-05 11:20:00,6.68,6.71,6.68,6.7,225132.0,5.1538,5.1769,5.1538,5.1692,225132.0
2016-02-05 11:30:00,6.7,6.72,6.68,6.71,103592.0,5.1692,5.1846,5.1538,5.1769,103592.0
2016-02-05 11:40:00,6.71,6.73,6.69,6.71,58932.0,5.1769,5.1924,5.1615,5.1769,58932.0
2016-02-05 11:50:00,6.72,6.73,6.71,6.71,72848.0,5.1846,5.1924,5.1769,5.1769,72848.0
2016-02-05 12:00:00,6.71,6.74,6.71,6.74,87484.0,5.1769,5.2001,5.1769,5.2001,87484.0
2016-02-05 12:10:00,6.73,6.74,6.72,6.73,92156.0,5.1924,5.2001,5.1846,5.1924,92156.0
2016-02-05 12:20:00,6.73,6.77,6.73,6.76,52732.0,5.1924,5.2232,5.1924,5.2155,52732.0
2016-02-05 12:30:00,6.76,6.79,6.76,6.79,56864.0,5.2155,5.2386,5.2155,5.2386,56864.0
2016-02-05 12:40:00,6.79,6.8,6.77,6.77,56652.0,5.2386,5.2464,5.2232,5.2232,56652.0
2016-02-05 12:50:00,6.77,6.77,6.73,6.74,83944.0,5.2232,5.2232,5.1924,5.2001,83944.0
2016-02-05 13:00:00,6.75,6.76,6.74,6.76,46544.0,5.2078,5.2155,5.2001,5.2155,46544.0
2016-02-05 13:10:00,6.75,6.75,6.73,6.74,100212.0,5.2078,5.2078,5.1924,5.2001,100212.0
2016-02-05 13:20:00,6.74,6.74,6.73,6.73,68500.0,5.2001,5.2001,5.1924,5.1924,68500.0
2016-02-05 13:30:00,6.73,6.74,6.72,6.73,79788.0,5.1924,5.2001,5.1846,5.1924,79788.0
2016-02-05 13:40:00,6.73,6.75,6.73,6.73,104208.0,5.1924,5.2078,5.1924,5.1924,104208.0
2016-02-05 13:50:00,6.74,6.75,6.73,6.75,107656.0,5.2001,5.2078,5.1924,5.2078,107656.0
2016-02-05 14:00:00,6.75,6.76,6.74,6.76,110152.0,5.2078,5.2155,5.2001,5.2155,110152.0
2016-02-05 14:10:00,6.76,6.76,6.72,6.73,56164.0,5.2155,5.2155,5.1846,5.1924,56164.0
2016-02-05 14:20:00,6.73,6.74,6.71,6.72,105712.0,5.1924,5.2001,5.1769,5.1846,105712.0
2016-02-05 14:30:00,6.72,6.74,6.72,6.73,78448.0,5.1846,5.2001,5.1846,5.1924,78448.0
2016-02-05 14:40:00,6.73,6.73,6.69,6.71,64388.0,5.1924,5.1924,5.1615,5.1769,64388.0
2016-02-05 14:50:00,6.71,6.71,6.69,6.7,81056.0,5.1769,5.1769,5.1615,5.1692,81056.0
2016-02-05 15:00:00,6.69,6.69,6.68,6.69,123964.0,5.1615,5.1615,5.1538,5.1615,123964.0
2016-02-05 15:10:00,6.69,6.7,6.68,6.7,175900.0,5.1615,5.1692,5.1538,5.1692,175900.0
2016-02-05 15:20:00,6.7,6.71,6.69,6.69,104228.0,5.1692,5.1769,5.1615,5.1615,104228.0
2016-02-05 15:30:00,6.69,6.7,6.68,6.69,180556.0,5.1615,5.1692,5.1538,5.1615,180556.0
2016-02-05 15:40:00,6.68,6.71,6.68,6.7,307492.0,5.1538,5.1769,5.1538,5.1692,307492.0
2016-02-05 15:50:00,6.7,6.71,6.7,6.71,665904.0,5.1692,5.1769,5.1692,5.1769,665904.0
2016-02-08 09:30:00,6.64,6.8,6.63,6.77,320044.0,5.1229,5.2464,5.1152,5.2232,320044.0
2016-02-08 09:40:00,6.75,6.88,6.72,6.87,620748.0,5.2078,5.3081,5.1846,5.3004,620748.0
2016-02-08 09:50:00,6.86,6.88,6.81,6.82,637272.0,5.2927,5.3081,5.2541,5.2618,637272.0
2016-02-08 10:00:00,6.82,6.86,6.8,6.82,380864.0,5.2618,5.2927,5.2464,5.2618,380864.0
2016-02-08 10:10:00,6.82,6.83,6.74,6.77,262364.0,5.2618,5.2695,5.2001,5.2232,262364.0
2016-02-08 10:20:00,6.76,6.79,6.74,6.76,170244.0,5.2155,5.2386,5.2001,5.2155,170244.0
2016-02-08 10:30:00,6.76,6.81,6.76,6.78,240640.0,5.2155,5.2541,5.2155,5.2309,240640.0
2016-02-08 10:40:00,6.78,6.78,6.74,6.75,175452.0,5.2309,5.2309,5.2001,5.2078,175452.0
2016-02-08 10:50:00,6.75,6.75,6.71,6.73,87352.0,5.2078,5.2078,5.1769,5.1924,87352.0
2016-02-08 11:00:00,6.73,6.77,6.73,6.75,212752.0,5.1924,5.2232,5.1924,5.2078,212752.0
2016-02-08 11:10:00,6.76,6.81,6.74,6.8,198736.0,5.2155,5.2541,5.2001,5.2464,198736.0
2016-02-08 11:20:00,6.8,6.83,6.79,6.82,162008.0,5.2464,5.2695,5.2386,5.2618,162008.0
2016-02-08 11:30:00,6.82,6.82,6.79,6.8,84756.0,5.2618,5.2618,5.2386,5.2464,84756.0
2016-02-08 11:40:00,6.79,6.84,6.79,6.83,233848.0,5.2386,5.2772,5.2386,5.2695,233848.0
2016-02-08 11:50:00,6.83,6.84,6.81,6.84,89672.0,5.2695,5.2772,5.2541,5.2772,89672.0
2016-02-08 12:00:00,6.84,6.88,6.83,6.87,162740.0,5.2772,5.3081,5.2695,5.3004,162740.0
2016-02-08 12:10:00,6.87,6.88,6.85,6.85,85584.0,5.3004,5.3081,5.2849,5.2849,85584.0
2016-02-08 12:20:00,6.85,6.86,6.84,6.84,70556.0,5.2849,5.2927,5.2772,5.2772,70556.0
2016-02-08 12:30:00,6.84,6.86,6.84,6.84,95236.0,5.2772,5.2927,5.2772,5.2772,95236.0
2016-02-08 12:40:00,6.85,6.88,6.84,6.87,118684.0,5.2849,5.3081,5.2772,5.3004,118684.0
2016-02-08 12:50:00,6.87,6.87,6.85,6.86,48572.0,5.3004,5.3004,5.2849,5.2927,48572.0
2016-02-08 13:00:00,6.86,6.89,6.86,6.88,167748.0,5.2927,5.3158,5.2927,5.3081,167748.0
2016-02-08 13:10:00,6.88,6.89,6.88,6.88,137916.0,5.3081,5.3158,5.3081,5.3081,137916.0
2016-02-08 13:20:00,6.88,6.88,6.85,6.86,64000.0,5.3081,5.3081,5.2849,5.2927,64000.0
2016-02-08 13:30:00,6.86,6.87,6.85,6.86,74788.0,5.2927,5.3004,5.2849,5.2927,74788.0
2016-02-08 13:40:00,6.86,6.86,6.84,6.84,118900.0,5.2927,5.2927,5.2772,5.2772,118900.0
2016-02-08 13:50:00,6.84,6.85,6.82,6.83,195244.0,5.2772,5.2849,5.2618,5.2695,195244.0
2016-02-08 14:00:00,6.83,6.9,6.83,6.89,271036.0,5.2695,5.3235,5.2695,5.3158,271036.0
2016-02-08 14:10:00,6.89,6.91,6.88,6.89,215132.0,5.3158,5.3312,5.3081,5.3158,215132.0
2016-02-08 14:20:00,6.89,6.95,6.89,6.93,326868.0,5.3158,5.3621,5.3158,5.3467,326868.0
2016-02-08 14:30:00,6.93,6.93,6.9,6.92,190192.0,5.3467,5.3467,5.3235,5.3389,190192.0
2016-02-08 14:40:00,6.92,6.95,6.91,6.95,210372.0,5.3389,5.3621,5.3312,5.3621,210372.0
2016-02-08 14:50:00,6.94,6.95,6.93,6.93,269756.0,5.3544,5.3621,5.3467,5.3467,269756.0
2016-02-08 15:00:00,6.93,6.95,6.92,6.94,353192.0,5.3467,5.3621,5.3389,5.3544,353192.0
2016-02-08 15:10:00,6.94,6.98,6.94,6.97,272884.0,5.3544,5.3852,5.3544,5.3775,272884.0
2016-02-08 15:20:00,6.97,6.97,6.94,6.95,246212.0,5.3775,5.3775,5.3544,5.3621,246212.0
2016-02-08 15:30:00,6.95,6.97,6.95,6.96,342404.0,5.3621,5.3775,5.3621,5.3698,342404.0
2016-02-08 15:40:00,6.96,6.99,6.96,6.98,620900.0,5.3698,5.3929,5.3698,5.3852,620900.0
2016-02-08 15:50:00,6.98,6.99,6.97,6.97,1279732.0,5.3852,5.3929,5.3775,5.3775,1279732.0
2016-02-09 09:30:00,6.91,6.96,6.89,6.93,456796.0,5.3312,5.3698,5.3158,5.3467,456796.0
2016-02-09 09:40:00,6.93,6.96,6.9,6.92,239560.0,5.3467,5.3698,5.3235,5.3389,239560.0
2016-02-09 09:50:00,6.92,6.97,6.91,6.92,360492.0,5.3389,5.3775,5.3312,5.3389,360492.0
2016-02-09 10:00:00,6.91,6.95,6.9,6.91,389868.0,5.3312,5.3621,5.3235,5.3312,389868.0
2016-02-09 10:10:00,6.91,6.91,6.83,6.85,763840.0,5.3312,5.3312,5.2695,5.2849,763840.0
2016-02-09 10:20:00,6.85,6.91,6.82,6.87,356980.0,5.2849,5.3312,5.2618,5.3004,356980.0
2016-02-09 10:30:00,6.86,6.9,6.85,6.88,283552.0,5.2927,5.3235,5.2849,5.3081,283552.0
2016-02-09 10:40:00,6.88,6.88,6.84,6.85,204776.0,5.3081,5.3081,5.2772,5.2849,204776.0
2016-02-09 10:50:00,6.86,6.86,6.81,6.82,392028.0,5.2927,5.2927,5.2541,5.2618,392028.0
2016-02-09 11:00:00,6.82,6.83,6.79,6.8,378140.0,5.2618,5.2695,5.2386,5.2464,378140.0
2016-02-09 11:10:00,6.8,6.85,6.8,6.82,169000.0,5.2464,5.2849,5.2464,5.2618,169000.0
2016-02-09 11:20:00,6.82,6.85,6.82,6.82,267840.0,5.2618,5.2849,5.2618,5.2618,267840.0
2016-02-09 11:30:00,6.82,6.83,6.76,6.76,289492.0,5.2618,5.2695,5.2155,5.2155,289492.0
2016-02-09 11:40:00,6.76,6.79,6.76,6.78,204212.0,5.2155,5.2386,5.2155,5.2309,204212.0
2016-02-09 11:50:00,6.77,6.79,6.76,6.77,127292.0,5.2232,5.2386,5.2155,5.2232,127292.0
2016-02-09 12:00:00,6.77,6.81,6.77,6.79,179340.0,5.2232,5.2541,5.2232,5.2386,179340.0
2016-02-09 12:10:00,6.79,6.79,6.78,6.79,166772.0,5.2386,5.2386,5.2309,5.2386,166772.0
2016-02-09 12:20:00,6.79,6.81,6.78,6.8,103804.0,5.2386,5.2541,5.2309,5.2464,103804.0
2016-02-09 12:30:00,6.8,6.81,6.79,6.79,97700.0,5.2464,5.2541,5.2386,5.2386,97700.0
2016-02-09 12:40:00,6.79,6.8,6.78,6.78,78212.0,5.2386,5.2464,5.2309,5.2309,78212.0
2016-02-09 12:50:00,6.78,6.79,6.77,6.78,144876.0,5.2309,5.2386,5.2232,5.2309,144876.0
2016-02-09 13:00:00,6.78,6.78,6.72,6.74,325644.0,5.2309,5.2309,5.1846,5.2001,325644.0
2016-02-09 13:10:00,6.73,6.74,6.69,6.72,189448.0,5.1924,5.2001,5.1615,5.1846,189448.0
2016-02-09 13:20:00,6.72,6.72,6.7,6.71,153728.0,5.1846,5.1846,5.1692,5.1769,153728.0
2016-02-09 13:30:00,6.71,6.72,6.68,6.68,281528.0,5.1769,5.1846,5.1538,5.1538,281528.0
2016-02-09 13:40:00,6.68,6.71,6.68,6.7,98980.0,5.1538,5.1769,5.1538,5.1692,98980.0
2016-02-09 13:50:00,6.7,6.73,6.69,6.72,113724.0,5.1692,5.1924,5.1615,5.1846,113724.0
2016-02-09 14:00:00,6.72,6.77,6.72,6.77,184416.0,5.1846,5.2232,5.1846,5.2232,184416.0
2016-02-09 14:10:00,6.77,6.78,6.76,6.77,134088.0,5.2232,5.2309,5.2155,5.2232,134088.0
2016-02-09 14:20:00,6.78,6.78,6.76,6.76,324812.0,5.2309,5.2309,5.2155,5.2155,324812.0
2016-02-09 14:30:00,6.77,6.78,6.74,6.75,724120.0,5.2232,5.2309,5.2001,5.2078,724120.0
2016-02-09 14:40:00,6.75,6.77,6.73,6.74,278340.0,5.2078,5.2232,5.1924,5.2001,278340.0
2016-02-09 14:50:00,6.73,6.76,6.73,6.75,114212.0,5.1924,5.2155,5.1924,5.2078,114212.0
2016-02-09 15:00:00,6.75,6.83,6.75,6.81,414800.0,5.2078,5.2695,5.2078,5.2541,414800.0
2016-02-09 15:10:00,6.81,6.82,6.79,6.8,337944.0,5.2541,5.2618,5.2386,5.2464,337944.0
2016-02-09 15:20:00,6.8,6.82,6.79,6.8,208872.0,5.2464,5.2618,5.2386,5.2464,208872.0
2016-02-09 15:30:00,6.8,6.82,6.8,6.81,223916.0,5.2464,5.2618,5.2464,5.2541,223916.0
2016-02-09 15:40:00,6.81,6.81,6.77,6.78,509792.0,5.2541,5.2541,5.2232,5.2309,509792.0
2016-02-09 15:50:00,6.78,6.79,6.77,6.78,597340.0,5.2309,5.2386,5.2232,5.2309,597340.0
2016-02-10 09:30:00,6.8,6.82,6.77,6.77,122996.0,5.2464,5.2618,5.2232,5.2232,122996.0
2016-02-10 09:40:00,6.77,6.79,6.75,6.77,147448.0,5.2232,5.2386,5.2078,5.2232,147448.0
2016-02-10 09:50:00,6.76,6.77,6.74,6.77,137392.0,5.2155,5.2232,5.2001,5.2232,137392.0
2016-02-10 10:00:00,6.77,6.78,6.66,6.67,231776.0,5.2232,5.2309,5.1383,5.1461,231776.0
2016-02-10 10:10:00,6.67,6.73,6.67,6.72,139352.0,5.1461,5.1924,5.1461,5.1846,139352.0
2016-02-10 10:20:00,6.73,6.75,6.71,6.72,75096.0,5.1924,5.2078,5.1769,5.1846,75096.0
2016-02-10 10:30:00,6.73,6.78,6.73,6.73,43980.0,5.1924,5.2309,5.1924,5.1924,43980.0
2016-02-10 10:40:00,6.73,6.77,6.72,6.77,86076.0,5.1924,5.2232,5.1846,5.2232,86076.0
2016-02-10 10:50:00,6.76,6.78,6.76,6.76,101568.0,5.2155,5.2309,5.2155,5.2155,101568.0
2016-02-10 11:00:00,6.76,6.77,6.75,6.76,57748.0,5.2155,5.2232,5.2078,5.2155,57748.0
2016-02-10 11:10:00,6.77,6.77,6.75,6.77,81420.0,5.2232,5.2232,5.2078,5.2232,81420.0
2016-02-10 11:20:00,6.77,6.79,6.75,6.75,54224.0,5.2232,5.2386,5.2078,5.2078,54224.0
2016-02-10 11:30:00,6.75,6.77,6.74,6.75,73992.0,5.2078,5.2232,5.2001,5.2078,73992.0
2016-02-10 11:40:00,6.74,6.77,6.74,6.77,77344.0,5.2001,5.2232,5.2001,5.2232,77344.0
2016-02-10 11:50:00,6.77,6.79,6.76,6.78,81292.0,5.2232,5.2386,5.2155,5.2309,81292.0
2016-02-10 12:00:00,6.78,6.8,6.77,6.8,122432.0,5.2309,5.2464,5.2232,5.2464,122432.0
2016-02-10 12:10:00,6.8,6.81,6.79,6.8,38084.0,5.2464,5.2541,5.2386,5.2464,38084.0
2016-02-10 12:20:00,6.8,6.82,6.8,6.8,45848.0,5.2464,5.2618,5.2464,5.2464,45848.0
2016-02-10 12:30:00,6.8,6.81,6.78,6.81,123032.0,5.2464,5.2541,5.2309,5.2541,123032.0
2016-02-10 12:40:00,6.8,6.82,6.77,6.77,65760.0,5.2464,5.2618,5.2232,5.2232,65760.0
2016-02-10 12:50:00,6.77,6.78,6.76,6.78,127500.0,5.2232,5.2309,5.2155,5.2309,127500.0
2016-02-10 13:00:00,6.78,6.78,6.75,6.77,85608.0,5.2309,5.2309,5.2078,5.2232,85608.0
2016-02-10 13:10:00,6.77,6.79,6.76,6.77,116004.0,5.2232,5.2386,5.2155,5.2232,116004.0
2016-02-10 13:20:00,6.77,6.78,6.75,6.75,125560.0,5.2232,5.2309,5.2078,5.2078,125560.0
2016-02-10 13:30:00,6.75,6.75,6.74,6.75,366172.0,5.2078,5.2078,5.2001,5.2078,366172.0
2016-02-10 13:40:00,6.75,6.77,6.75,6.75,55652.0,5.2078,5.2232,5.2078,5.2078,55652.0
2016-02-10 13:50:00,6.75,6.75,6.74,6.74,99384.0,5.2078,5.2078,5.2001,5.2001,99384.0
2016-02-10 14:00:00,6.74,6.74,6.72,6.74,112928.0,5.2001,5.2001,5.1846,5.2001,112928.0
2016-02-10 14:10:00,6.74,6.75,6.73,6.73,60528.0,5.2001,5.2078,5.1924,5.1924,60528.0
2016-02-10 14:20:00,6.73,6.73,6.7,6.71,113952.0,5.1924,5.1924,5.1692,5.1769,113952.0
2016-02-10 14:30:00,6.71,6.73,6.7,6.71,72188.0,5.1769,5.1924,5.1692,5.1769,72188.0
2016-02-10 14:40:00,6.71,6.71,6.69,6.7,65980.0,5.1769,5.1769,5.1615,5.1692,65980.0
2016-02-10 14:50:00,6.7,6.73,6.67,6.72,219016.0,5.1692,5.1924,5.1461,5.1846,219016.0
2016-02-10 15:00:00,6.73,6.73,6.72,6.72,154376.0,5.1924,5.1924,5.1846,5.1846,154376.0
2016-02-10 15:10:00,6.72,6.73,6.69,6.7,98464.0,5.1846,5.1924,5.1615,5.1692,98464.0
2016-02-10 15:20:00,6.69,6.71,6.67,6.68,88452.0,5.1615,5.1769,5.1461,5.1538,88452.0
2016-02-10 15:30:00,6.68,6.69,6.67,6.67,204420.0,5.1538,5.1615,5.1461,5.1461,204420.0
2016-02-10 15:40:00,6.67,6.68,6.66,6.67,273312.0,5.1461,5.1538,5.1383,5.1461,273312.0
2016-02-10 15:50:00,6.67,6.67,6.66,6.67,356464.0,5.1461,5.1461,5.1383,5.1461,356464.0
2016-02-11 09:30:00,6.61,6.67,6.53,6.61,297188.0,5.0998,5.1461,5.038,5.0998,297188.0
2016-02-11 09:40:00,6.6,6.65,6.56,6.61,85392.0,5.0921,5.1306,5.0612,5.0998,85392.0
2016-02-11 09:50:00,6.62,6.71,6.61,6.69,198312.0,5.1075,5.1769,5.0998,5.1615,198312.0
2016-02-11 10:00:00,6.69,6.7,6.66,6.66,42800.0,5.1615,5.1692,5.1383,5.1383,42800.0
2016-02-11 10:10:00,6.67,6.67,6.63,6.64,40436.0,5.1461,5.1461,5.1152,5.1229,40436.0
2016-02-11 10:20:00,6.64,6.65,6.64,6.64,64000.0,5.1229,5.1306,5.1229,5.1229,64000.0
2016-02-11 10:30:00,6.64,6.66,6.64,6.64,92228.0,5.1229,5.1383,5.1229,5.1229,92228.0
2016-02-11 10:40:00,6.63,6.63,6.61,6.62,41124.0,5.1152,5.1152,5.0998,5.1075,41124.0
2016-02-11 10:50:00,6.62,6.62,6.59,6.6,84296.0,5.1075,5.1075,5.0843,5.0921,84296.0
2016-02-11 11:00:00,6.6,6.62,6.57,6.58,158976.0,5.0921,5.1075,5.0689,5.0766,158976.0
2016-02-11 11:10:00,6.59,6.59,6.56,6.59,121836.0,5.0843,5.0843,5.0612,5.0843,121836.0
2016-02-11 11:20:00,6.59,6.64,6.59,6.63,157432.0,5.0843,5.1229,5.0843,5.1152,157432.0
2016-02-11 11:30:00,6.63,6.64,6.62,6.63,106604.0,5.1152,5.1229,5.1075,5.1152,106604.0
2016-02-11 11:40:00,6.63,6.64,6.62,6.63,100616.0,5.1152,5.1229,5.1075,5.1152,100616.0
2016-02-11 11:50:00,6.62,6.65,6.62,6.64,103556.0,5.1075,5.1306,5.1075,5.1229,103556.0
2016-02-11 12:00:00,6.64,6.64,6.62,6.63,27932.0,5.1229,5.1229,5.1075,5.1152,27932.0
2016-02-11 12:10:00,6.63,6.64,6.62,6.63,55556.0,5.1152,5.1229,5.1075,5.1152,55556.0
2016-02-11 12:20:00,6.63,6.65,6.63,6.65,378200.0,5.1152,5.1306,5.1152,5.1306,378200.0
2016-02-11 12:30:00,6.65,6.65,6.64,6.65,105988.0,5.1306,5.1306,5.1229,5.1306,105988.0
2016-02-11 12:40:00,6.65,6.66,6.64,6.65,227680.0,5.1306,5.1383,5.1229,5.1306,227680.0
2016-02-11 12:50:00,6.65,6.71,6.65,6.7,120612.0,5.1306,5.1769,5.1306,5.1692,120612.0
2016-02-11 13:00:00,6.7,6.72,6.67,6.68,35020.0,5.1692,5.1846,5.1461,5.1538,35020.0
2016-02-11 13:10:00,6.68,6.7,6.67,6.7,73460.0,5.1538,5.1692,5.1461,5.1692,73460.0
2016-02-11 13:20:00,6.7,6.71,6.68,6.68,32096.0,5.1692,5.1769,5.1538,5.1538,32096.0
2016-02-11 13:30:00,6.68,6.68,6.65,6.65,43980.0,5.1538,5.1538,5.1306,5.1306,43980.0
2016-02-11 13:40:00,6.66,6.67,6.65,6.66,57332.0,5.1383,5.1461,5.1306,5.1383,57332.0
2016-02-11 13:50:00,6.67,6.67,6.65,6.66,69016.0,5.1461,5.1461,5.1306,5.1383,69016.0
2016-02-11 14:00:00,6.65,6.66,6.64,6.66,34632.0,5.1306,5.1383,5.1229,5.1383,34632.0
2016-02-11 14:10:00,6.66,6.66,6.64,6.64,41580.0,5.1383,5.1383,5.1229,5.1229,41580.0
2016-02-11 14:20:00,6.64,6.65,6.64,6.64,110520.0,5.1229,5.1306,5.1229,5.1229,110520.0
2016-02-11 14:30:00,6.64,6.65,6.61,6.65,252512.0,5.1229,5.1306,5.0998,5.1306,252512.0
2016-02-11 14:40:00,6.66,6.71,6.65,6.71,124636.0,5.1383,5.1769,5.1306,5.1769,124636.0
2016-02-11 14:50:00,6.71,6.74,6.7,6.71,96004.0,5.1769,5.2001,5.1692,5.1769,96004.0
2016-02-11 15:00:00,6.71,6.71,6.67,6.68,113044.0,5.1769,5.1769,5.1461,5.1538,113044.0
2016-02-11 15:10:00,6.68,6.7,6.67,6.67,93280.0,5.1538,5.1692,5.1461,5.1461,93280.0
2016-02-11 15:20:00,6.67,6.68,6.65,6.67,154068.0,5.1461,5.1538,5.1306,5.1461,154068.0
2016-02-11 15:30:00,6.67,6.69,6.66,6.69,180768.0,5.1461,5.1615,5.1383,5.1615,180768.0
2016-02-11 15:40:00,6.69,6.69,6.68,6.69,235564.0,5.1615,5.1615,5.1538,5.1615,235564.0
2016-02-11 15:50:00,6.69,6.69,6.67,6.67,821968.0,5.1615,5.1615,5.1461,5.1461,821968.0
2016-02-12 09:30:00,6.69,6.74,6.58,6.66,355544.0,5.1615,5.2001,5.0766,5.1383,355544.0
2016-02-12 09:40:00,6.67,6.71,6.66,6.68,196028.0,5.1461,5.1769,5.1383,5.1538,196028.0
2016-02-12 09:50:00,6.69,6.76,6.66,6.67,385132.0,5.1615,5.2155,5.1383,5.1461,385132.0
2016-02-12 10:00:00,6.67,6.7,6.66,6.69,247600.0,5.1461,5.1692,5.1383,5.1615,247600.0
2016-02-12 10:10:00,6.7,6.76,6.7,6.75,102672.0,5.1692,5.2155,5.1692,5.2078,102672.0
2016-02-12 10:20:00,6.76,6.76,6.7,6.75,175036.0,5.2155,5.2155,5.1692,5.2078,175036.0
2016-02-12 10:30:00,6.75,6.77,6.7,6.72,199388.0,5.2078,5.2232,5.1692,5.1846,199388.0
2016-02-12 10:40:00,6.73,6.73,6.69,6.71,108520.0,5.1924,5.1924,5.1615,5.1769,108520.0
2016-02-12 10:50:00,6.71,6.75,6.68,6.68,96256.0,5.1769,5.2078,5.1538,5.1538,96256.0
2016-02-12 11:00:00,6.68,6.73,6.68,6.72,102840.0,5.1538,5.1924,5.1538,5.1846,102840.0
2016-02-12 11:10:00,6.71,6.76,6.71,6.76,77684.0,5.1769,5.2155,5.1769,5.2155,77684.0
2016-02-12 11:20:00,6.76,6.78,6.75,6.77,139056.0,5.2155,5.2309,5.2078,5.2232,139056.0
2016-02-12 11:30:00,6.77,6.82,6.76,6.79,202112.0,5.2232,5.2618,5.2155,5.2386,202112.0
2016-02-12 11:40:00,6.8,6.84,6.79,6.83,364940.0,5.2464,5.2772,5.2386,5.2695,364940.0
2016-02-12 11:50:00,6.83,6.84,6.79,6.79,98588.0,5.2695,5.2772,5.2386,5.2386,98588.0
2016-02-12 12:00:00,6.79,6.81,6.79,6.79,100472.0,5.2386,5.2541,5.2386,5.2386,100472.0
2016-02-12 12:10:00,6.79,6.81,6.78,6.8,575300.0,5.2386,5.2541,5.2309,5.2464,575300.0
2016-02-12 12:20:00,6.8,6.85,6.8,6.83,227968.0,5.2464,5.2849,5.2464,5.2695,227968.0
2016-02-12 12:30:00,6.83,6.83,6.76,6.76,473828.0,5.2695,5.2695,5.2155,5.2155,473828.0
2016-02-12 12:40:00,6.76,6.76,6.72,6.72,230800.0,5.2155,5.2155,5.1846,5.1846,230800.0
2016-02-12 12:50:00,6.72,6.73,6.71,6.71,185428.0,5.1846,5.1924,5.1769,5.1769,185428.0
2016-02-12 13:00:00,6.72,6.73,6.7,6.71,136644.0,5.1846,5.1924,5.1692,5.1769,136644.0
2016-02-12 13:10:00,6.71,6.71,6.68,6.68,188664.0,5.1769,5.1769,5.1538,5.1538,188664.0
2016-02-12 13:20:00,6.68,6.7,6.68,6.7,101500.0,5.1538,5.1692,5.1538,5.1692,101500.0
2016-02-12 13:30:00,6.7,6.7,6.68,6.68,150140.0,5.1692,5.1692,5.1538,5.1538,150140.0
2016-02-12 13:40:00,6.69,6.71,6.68,6.71,164312.0,5.1615,5.1769,5.1538,5.1769,164312.0
2016-02-12 13:50:00,6.71,6.71,6.66,6.67,307016.0,5.1769,5.1769,5.1383,5.1461,307016.0
2016-02-12 14:00:00,6.66,6.69,6.66,6.68,165304.0,5.1383,5.1615,5.1383,5.1538,165304.0
2016-02-12 14:10:00,6.68,6.69,6.67,6.67,145084.0,5.1538,5.1615,5.1461,5.1461,145084.0
2016-02-12 14:20:00,6.67,6.71,6.66,6.71,171132.0,5.1461,5.1769,5.1383,5.1769,171132.0
2016-02-12 14:30:00,6.71,6.73,6.7,6.71,135880.0,5.1769,5.1924,5.1692,5.1769,135880.0
2016-02-12 14:40:00,6.71,6.73,6.71,6.72,124840.0,5.1769,5.1924,5.1769,5.1846,124840.0
2016-02-12 14:50:00,6.72,6.75,6.72,6.75,190508.0,5.1846,5.2078,5.1846,5.2078,190508.0
2016-02-12 15:00:00,6.75,6.76,6.74,6.75,177584.0,5.2078,5.2155,5.2001,5.2078,177584.0
2016-02-12 15:10:00,6.75,6.75,6.74,6.75,244260.0,5.2078,5.2078,5.2001,5.2078,244260.0
2016-02-12 15:20:00,6.75,6.76,6.74,6.76,190368.0,5.2078,5.2155,5.2001,5.2155,190368.0
2016-02-12 15:30:00,6.76,6.76,6.73,6.73,223068.0,5.2155,5.2155,5.1924,5.1924,223068.0
2016-02-12 15:40:00,6.73,6.75,6.72,6.75,382080.0,5.1924,5.2078,5.1846,5.2078,382080.0
2016-02-12 15:50:00,6.75,6.75,6.74,6.75,964760.0,5.2078,5.2078,5.2001,5.2078,964760.0
2016-02-16 09:30:00,6.83,6.86,6.79,6.79,199344.0,5.2695,5.2927,5.2386,5.2386,199344.0
2016-02-16 09:40:00,6.79,6.82,6.75,6.78,68612.0,5.2386,5.2618,5.2078,5.2309,68612.0
2016-02-16 09:50:00,6.77,6.77,6.72,6.75,158500.0,5.2232,5.2232,5.1846,5.2078,158500.0
2016-02-16 10:00:00,6.75,6.79,6.74,6.78,217672.0,5.2078,5.2386,5.2001,5.2309,217672.0
2016-02-16 10:10:00,6.78,6.81,6.77,6.79,60040.0,5.2309,5.2541,5.2232,5.2386,60040.0
2016-02-16 10:20:00,6.8,6.83,6.8,6.82,53988.0,5.2464,5.2695,5.2464,5.2618,53988.0
2016-02-16 10:30:00,6.82,6.82,6.8,6.82,95052.0,5.2618,5.2618,5.2464,5.2618,95052.0
2016-02-16 10:40:00,6.82,6.85,6.82,6.84,54480.0,5.2618,5.2849,5.2618,5.2772,54480.0
2016-02-16 10:50:00,6.84,6.85,6.83,6.83,59552.0,5.2772,5.2849,5.2695,5.2695,59552.0
2016-02-16 11:00:00,6.83,6.88,6.83,6.87,87720.0,5.2695,5.3081,5.2695,5.3004,87720.0
2016-02-16 11:10:00,6.87,6.92,6.86,6.91,61828.0,5.3004,5.3389,5.2927,5.3312,61828.0
2016-02-16 11:20:00,6.91,6.92,6.9,6.91,36140.0,5.3312,5.3389,5.3235,5.3312,36140.0
2016-02-16 11:30:00,6.9,6.95,6.9,6.95,77756.0,5.3235,5.3621,5.3235,5.3621,77756.0
2016-02-16 11:40:00,6.94,6.96,6.93,6.96,34896.0,5.3544,5.3698,5.3467,5.3698,34896.0
2016-02-16 11:50:00,6.96,6.98,6.95,6.98,48056.0,5.3698,5.3852,5.3621,5.3852,48056.0
2016-02-16 12:00:00,6.98,6.99,6.97,6.97,74228.0,5.3852,5.3929,5.3775,5.3775,74228.0
2016-02-16 12:10:00,6.97,6.99,6.95,6.97,48952.0,5.3775,5.3929,5.3621,5.3775,48952.0
2016-02-16 12:20:00,6.98,6.99,6.97,6.99,71352.0,5.3852,5.3929,5.3775,5.3929,71352.0
2016-02-16 12:30:00,7.0,7.0,6.97,6.97,46596.0,5.4007,5.4007,5.3775,5.3775,46596.0
2016-02-16 12:40:00,6.97,6.97,6.95,6.96,103448.0,5.3775,5.3775,5.3621,5.3698,103448.0
2016-02-16 12:50:00,6.95,6.98,6.95,6.98,70988.0,5.3621,5.3852,5.3621,5.3852,70988.0
2016-02-16 13:00:00,6.98,6.99,6.97,6.99,50868.0,5.3852,5.3929,5.3775,5.3929,50868.0
2016-02-16 13:10:00,6.99,7.0,6.99,6.99,49980.0,5.3929,5.4007,5.3929,5.3929,49980.0
2016-02-16 13:20:00,6.99,6.99,6.96,6.97,63468.0,5.3929,5.3929,5.3698,5.3775,63468.0
2016-02-16 13:30:00,6.96,6.98,6.96,6.98,38312.0,5.3698,5.3852,5.3698,5.3852,38312.0
2016-02-16 13:40:00,6.98,6.99,6.98,6.99,74692.0,5.3852,5.3929,5.3852,5.3929,74692.0
2016-02-16 13:50:00,6.99,7.0,6.98,6.98,119388.0,5.3929,5.4007,5.3852,5.3852,119388.0
2016-02-16 14:00:00,6.98,7.0,6.98,6.99,103096.0,5.3852,5.4007,5.3852,5.3929,103096.0
2016-02-16 14:10:00,6.99,7.0,6.99,7.0,86784.0,5.3929,5.4007,5.3929,5.4007,86784.0
2016-02-16 14:20:00,7.0,7.0,6.99,7.0,114236.0,5.4007,5.4007,5.3929,5.4007,114236.0
2016-02-16 14:30:00,7.0,7.01,6.99,7.01,133128.0,5.4007,5.4084,5.3929,5.4084,133128.0
2016-02-16 14:40:00,7.01,7.01,6.99,6.99,60832.0,5.4084,5.4084,5.3929,5.3929,60832.0
2016-02-16 14:50:00,6.99,7.0,6.98,7.0,149336.0,5.3929,5.4007,5.3852,5.4007,149336.0
2016-02-16 15:00:00,7.0,7.0,6.98,6.99,176768.0,5.4007,5.4007,5.3852,5.3929,176768.0
2016-02-16 15:10:00,6.99,6.99,6.96,6.98,198208.0,5.3929,5.3929,5.3698,5.3852,198208.0
2016-02-16 15:20:00,6.98,7.0,6.97,7.0,120740.0,5.3852,5.4007,5.3775,5.4007,120740.0
2016-02-16 15:30:00,7.0,7.0,6.98,6.99,136056.0,5.4007,5.4007,5.3852,5.3929,136056.0
2016-02-16 15:40:00,6.99,7.0,6.98,6.99,253648.0,5.3929,5.4007,5.3852,5.3929,253648.0
2016-02-16 15:50:00,6.99,7.0,6.98,7.0,873668.0,5.3929,5.4007,5.3852,5.4007,873668.0
2016-02-17 09:30:00,7.06,7.11,6.99,7.09,144832.0,5.447,5.4855,5.3929,5.4701,144832.0
2016-02-17 09:40:00,7.09,7.12,7.07,7.08,145096.0,5.4701,5.4932,5.4547,5.4624,145096.0
2016-02-17 09:50:00,7.09,7.13,7.05,7.09,153920.0,5.4701,5.501,5.4392,5.4701,153920.0
2016-02-17 10:00:00,7.09,7.13,7.09,7.13,100376.0,5.4701,5.501,5.4701,5.501,100376.0
2016-02-17 10:10:00,7.13,7.18,7.12,7.16,143876.0,5.501,5.5395,5.4932,5.5241,143876.0
2016-02-17 10:20:00,7.17,7.21,7.14,7.21,367040.0,5.5318,5.5627,5.5087,5.5627,367040.0
2016-02-17 10:30:00,7.21,7.21,7.16,7.17,118780.0,5.5627,5.5627,5.5241,5.5318,118780.0
2016-02-17 10:40:00,7.17,7.2,7.17,7.18,204780.0,5.5318,5.555,5.5318,5.5395,204780.0
2016-02-17 10:50:00,7.18,7.23,7.18,7.21,140596.0,5.5395,5.5781,5.5395,5.5627,140596.0
2016-02-17 11:00:00,7.21,7.21,7.16,7.16,375352.0,5.5627,5.5627,5.5241,5.5241,375352.0
2016-02-17 11:10:00,7.16,7.18,7.14,7.17,143520.0,5.5241,5.5395,5.5087,5.5318,143520.0
2016-02-17 11:20:00,7.17,7.18,7.15,7.15,77980.0,5.5318,5.5395,5.5164,5.5164,77980.0
2016-02-17 11:30:00,7.15,7.17,7.15,7.15,108388.0,5.5164,5.5318,5.5164,5.5164,108388.0
2016-02-17 11:40:00,7.16,7.17,7.14,7.16,131500.0,5.5241,5.5318,5.5087,5.5241,131500.0
2016-02-17 11:50:00,7.16,7.18,7.16,7.18,75144.0,5.5241,5.5395,5.5241,5.5395,75144.0
2016-02-17 12:00:00,7.18,7.2,7.17,7.18,149664.0,5.5395,5.555,5.5318,5.5395,149664.0
2016-02-17 12:10:00,7.18,7.19,7.18,7.19,62756.0,5.5395,5.5473,5.5395,5.5473,62756.0
2016-02-17 12:20:00,7.18,7.18,7.17,7.17,98148.0,5.5395,5.5395,5.5318,5.5318,98148.0
2016-02-17 12:30:00,7.17,7.2,7.17,7.2,66236.0,5.5318,5.555,5.5318,5.555,66236.0
2016-02-17 12:40:00,7.2,7.2,7.18,7.18,106036.0,5.555,5.555,5.5395,5.5395,106036.0
2016-02-17 12:50:00,7.18,7.19,7.18,7.19,58296.0,5.5395,5.5473,5.5395,5.5473,58296.0
2016-02-17 13:00:00,7.19,7.23,7.19,7.23,134024.0,5.5473,5.5781,5.5473,5.5781,134024.0
2016-02-17 13:10:00,7.23,7.25,7.23,7.25,110772.0,5.5781,5.5935,5.5781,5.5935,110772.0
2016-02-17 13:20:00,7.25,7.25,7.23,7.23,164924.0,5.5935,5.5935,5.5781,5.5781,164924.0
2016-02-17 13:30:00,7.23,7.23,7.2,7.2,116216.0,5.5781,5.5781,5.555,5.555,116216.0
2016-02-17 13:40:00,7.2,7.22,7.2,7.22,226840.0,5.555,5.5704,5.555,5.5704,226840.0
2016-02-17 13:50:00,7.22,7.23,7.21,7.22,76064.0,5.5704,5.5781,5.5627,5.5704,76064.0
2016-02-17 14:00:00,7.22,7.22,7.21,7.22,125580.0,5.5704,5.5704,5.5627,5.5704,125580.0
2016-02-17 14:10:00,7.22,7.23,7.2,7.21,99688.0,5.5704,5.5781,5.555,5.5627,99688.0
2016-02-17 14:20:00,7.22,7.22,7.15,7.17,146488.0,5.5704,5.5704,5.5164,5.5318,146488.0
2016-02-17 14:30:00,7.17,7.19,7.17,7.18,73068.0,5.5318,5.5473,5.5318,5.5395,73068.0
2016-02-17 14:40:00,7.18,7.19,7.18,7.18,58764.0,5.5395,5.5473,5.5395,5.5395,58764.0
2016-02-17 14:50:00,7.17,7.19,7.16,7.18,177748.0,5.5318,5.5473,5.5241,5.5395,177748.0
2016-02-17 15:00:00,7.18,7.19,7.18,7.18,92556.0,5.5395,5.5473,5.5395,5.5395,92556.0
2016-02-17 15:10:00,7.18,7.18,7.16,7.16,133372.0,5.5395,5.5395,5.5241,5.5241,133372.0
2016-02-17 15:20:00,7.17,7.18,7.15,7.18,80340.0,5.5318,5.5395,5.5164,5.5395,80340.0
2016-02-17 15:30:00,7.18,7.18,7.17,7.18,132684.0,5.5395,5.5395,5.5318,5.5395,132684.0
2016-02-17 15:40:00,7.18,7.2,7.18,7.18,287148.0,5.5395,5.555,5.5395,5.5395,287148.0
2016-02-17 15:50:00,7.18,7.19,7.17,7.18,530144.0,5.5395,5.5473,5.5318,5.5395,530144.0
2016-02-18 09:30:00,7.2,7.24,7.18,7.21,132164.0,5.555,5.5858,5.5395,5.5627,132164.0
2016-02-18 09:40:00,7.23,7.23,7.17,7.18,84612.0,5.5781,5.5781,5.5318,5.5395,84612.0
2016-02-18 09:50:00,7.2,7.22,7.2,7.21,137612.0,5.555,5.5704,5.555,5.5627,137612.0
2016-02-18 10:00:00,7.21,7.22,7.19,7.2,96992.0,5.5627,5.5704,5.5473,5.555,96992.0
2016-02-18 10:10:00,7.2,7.21,7.18,7.2,146312.0,5.555,5.5627,5.5395,5.555,146312.0
2016-02-18 10:20:00,7.2,7.24,7.2,7.24,148956.0,5.555,5.5858,5.555,5.5858,148956.0
2016-02-18 10:30:00,7.24,7.24,7.21,7.22,353984.0,5.5858,5.5858,5.5627,5.5704,353984.0
2016-02-18 10:40:00,7.23,7.27,7.21,7.26,240092.0,5.5781,5.609,5.5627,5.6013,240092.0
2016-02-18 10:50:00,7.26,7.32,7.26,7.31,176896.0,5.6013,5.6476,5.6013,5.6398,176896.0
2016-02-18 11:00:00,7.31,7.32,7.24,7.25,287124.0,5.6398,5.6476,5.5858,5.5935,287124.0
2016-02-18 11:10:00,7.25,7.27,7.23,7.26,73584.0,5.5935,5.609,5.5781,5.6013,73584.0
2016-02-18 11:20:00,7.26,7.28,7.23,7.26,88380.0,5.6013,5.6167,5.5781,5.6013,88380.0
2016-02-18 11:30:00,7.26,7.3,7.25,7.3,129852.0,5.6013,5.6321,5.5935,5.6321,129852.0
2016-02-18 11:40:00,7.3,7.32,7.29,7.32,106168.0,5.6321,5.6476,5.6244,5.6476,106168.0
2016-02-18 11:50:00,7.31,7.36,7.31,7.36,104340.0,5.6398,5.6784,5.6398,5.6784,104340.0
2016-02-18 12:00:00,7.35,7.36,7.33,7.33,98812.0,5.6707,5.6784,5.6553,5.6553,98812.0
2016-02-18 12:10:00,7.33,7.33,7.32,7.33,72920.0,5.6553,5.6553,5.6476,5.6553,72920.0
2016-02-18 12:20:00,7.33,7.34,7.32,7.32,125140.0,5.6553,5.663,5.6476,5.6476,125140.0
2016-02-18 12:30:00,7.32,7.33,7.31,7.31,138700.0,5.6476,5.6553,5.6398,5.6398,138700.0
2016-02-18 12:40:00,7.32,7.32,7.3,7.32,110444.0,5.6476,5.6476,5.6321,5.6476,110444.0
2016-02-18 12:50:00,7.32,7.33,7.32,7.32,95640.0,5.6476,5.6553,5.6476,5.6476,95640.0
2016-02-18 13:00:00,7.32,7.33,7.32,7.33,87360.0,5.6476,5.6553,5.6476,5.6553,87360.0
2016-02-18 13:10:00,7.33,7.33,7.31,7.32,117900.0,5.6553,5.6553,5.6398,5.6476,117900.0
2016-02-18 13:20:00,7.32,7.32,7.29,7.3,288724.0,5.6476,5.6476,5.6244,5.6321,288724.0
2016-02-18 13:30:00,7.3,7.34,7.3,7.33,293220.0,5.6321,5.663,5.6321,5.6553,293220.0
2016-02-18 13:40:00,7.33,7.34,7.32,7.32,93500.0,5.6553,5.663,5.6476,5.6476,93500.0
2016-02-18 13:50:00,7.33,7.33,7.32,7.33,84560.0,5.6553,5.6553,5.6476,5.6553,84560.0
2016-02-18 14:00:00,7.33,7.34,7.32,7.33,367252.0,5.6553,5.663,5.6476,5.6553,367252.0
2016-02-18 14:10:00,7.33,7.38,7.32,7.38,275296.0,5.6553,5.6938,5.6476,5.6938,275296.0
2016-02-18 14:20:00,7.38,7.44,7.38,7.44,299600.0,5.6938,5.7401,5.6938,5.7401,299600.0
2016-02-18 14:30:00,7.44,7.45,7.42,7.43,391412.0,5.7401,5.7478,5.7247,5.7324,391412.0
2016-02-18 14:40:00,7.43,7.43,7.39,7.41,195888.0,5.7324,5.7324,5.7016,5.717,195888.0
2016-02-18 14:50:00,7.41,7.43,7.4,7.43,149904.0,5.717,5.7324,5.7093,5.7324,149904.0
2016-02-18 15:00:00,7.43,7.43,7.39,7.39,205160.0,5.7324,5.7324,5.7016,5.7016,205160.0
2016-02-18 15:10:00,7.38,7.39,7.37,7.38,341716.0,5.6938,5.7016,5.6861,5.6938,341716.0
2016-02-18 15:20:00,7.38,7.4,7.37,7.39,322060.0,5.6938,5.7093,5.6861,5.7016,322060.0
2016-02-18 15:30:00,7.4,7.4,7.32,7.36,778824.0,5.7093,5.7093,5.6476,5.6784,778824.0
2016-02-18 15:40:00,7.36,7.36,7.32,7.32,589804.0,5.6784,5.6784,5.6476,5.6476,589804.0
2016-02-18 15:50:00,7.32,7.32,7.29,7.31,958312.0,5.6476,5.6476,5.6244,5.6398,958312.0
2016-02-19 09:30:00,7.31,7.31,7.16,7.18,419484.0,5.6398,5.6398,5.5241,5.5395,419484.0
2016-02-19 09:40:00,7.17,7.21,7.13,7.18,165284.0,5.5318,5.5627,5.501,5.5395,165284.0
2016-02-19 09:50:00,7.17,7.19,7.15,7.17,92856.0,5.5318,5.5473,5.5164,5.5318,92856.0
2016-02-19 10:00:00,7.17,7.17,7.12,7.15,95040.0,5.5318,5.5318,5.4932,5.5164,95040.0
2016-02-19 10:10:00,7.14,7.15,7.12,7.15,86232.0,5.5087,5.5164,5.4932,5.5164,86232.0
2016-02-19 10:20:00,7.16,7.18,7.15,7.18,73720.0,5.5241,5.5395,5.5164,5.5395,73720.0
2016-02-19 10:30:00,7.18,7.18,7.15,7.15,229124.0,5.5395,5.5395,5.5164,5.5164,229124.0
2016-02-19 10:40:00,7.15,7.15,7.09,7.09,123464.0,5.5164,5.5164,5.4701,5.4701,123464.0
2016-02-19 10:50:00,7.09,7.13,7.08,7.13,239548.0,5.4701,5.501,5.4624,5.501,239548.0
2016-02-19 11:00:00,7.13,7.13,7.08,7.08,126684.0,5.501,5.501,5.4624,5.4624,126684.0
2016-02-19 11:10:00,7.08,7.11,7.07,7.11,164092.0,5.4624,5.4855,5.4547,5.4855,164092.0
2016-02-19 11:20:00,7.11,7.11,7.07,7.09,318376.0,5.4855,5.4855,5.4547,5.4701,318376.0
2016-02-19 11:30:00,7.09,7.14,7.09,7.1,488304.0,5.4701,5.5087,5.4701,5.4778,488304.0
2016-02-19 11:40:00,7.1,7.11,7.06,7.06,257724.0,5.4778,5.4855,5.447,5.447,257724.0
2016-02-19 11:50:00,7.06,7.06,7.0,7.02,828484.0,5.447,5.447,5.4007,5.4161,828484.0
2016-02-19 12:00:00,7.02,7.08,7.02,7.07,122516.0,5.4161,5.4624,5.4161,5.4547,122516.0
2016-02-19 12:10:00,7.07,7.08,7.04,7.05,90704.0,5.4547,5.4624,5.4315,5.4392,90704.0
2016-02-19 12:20:00,7.05,7.05,7.03,7.03,122416.0,5.4392,5.4392,5.4238,5.4238,122416.0
2016-02-19 12:30:00,7.03,7.06,7.02,7.06,78140.0,5.4238,5.447,5.4161,5.447,78140.0
2016-02-19 12:40:00,7.06,7.07,7.05,7.05,68180.0,5.447,5.4547,5.4392,5.4392,68180.0
2016-02-19 12:50:00,7.05,7.05,7.03,7.04,130112.0,5.4392,5.4392,5.4238,5.4315,130112.0
2016-02-19 13:00:00,7.04,7.04,7.01,7.01,74160.0,5.4315,5.4315,5.4084,5.4084,74160.0
2016-02-19 13:10:00,7.02,7.02,6.99,6.99,117280.0,5.4161,5.4161,5.3929,5.3929,117280.0
2016-02-19 13:20:00,6.99,6.99,6.96,6.98,155328.0,5.3929,5.3929,5.3698,5.3852,155328.0
2016-02-19 13:30:00,6.99,7.0,6.97,6.97,115936.0,5.3929,5.4007,5.3775,5.3775,115936.0
2016-02-19 13:40:00,6.97,6.97,6.95,6.96,91976.0,5.3775,5.3775,5.3621,5.3698,91976.0
2016-02-19 13:50:00,6.96,6.99,6.96,6.99,144904.0,5.3698,5.3929,5.3698,5.3929,144904.0
2016-02-19 14:00:00,6.99,7.01,6.98,7.0,103104.0,5.3929,5.4084,5.3852,5.4007,103104.0
2016-02-19 14:10:00,7.0,7.02,7.0,7.02,91804.0,5.4007,5.4161,5.4007,5.4161,91804.0
2016-02-19 14:20:00,7.02,7.02,7.01,7.01,78244.0,5.4161,5.4161,5.4084,5.4084,78244.0
2016-02-19 14:30:00,7.01,7.02,7.0,7.01,65708.0,5.4084,5.4161,5.4007,5.4084,65708.0
2016-02-19 14:40:00,7.01,7.02,7.0,7.02,105608.0,5.4084,5.4161,5.4007,5.4161,105608.0
2016-02-19 14:50:00,7.02,7.03,7.01,7.01,101428.0,5.4161,5.4238,5.4084,5.4084,101428.0
2016-02-19 15:00:00,7.01,7.04,7.01,7.04,126728.0,5.4084,5.4315,5.4084,5.4315,126728.0
2016-02-19 15:10:00,7.04,7.05,7.03,7.04,149400.0,5.4315,5.4392,5.4238,5.4315,149400.0
2016-02-19 15:20:00,7.04,7.04,7.03,7.04,215500.0,5.4315,5.4315,5.4238,5.4315,215500.0
2016-02-19 15:30:00,7.04,7.06,7.03,7.05,374848.0,5.4315,5.447,5.4238,5.4392,374848.0
2016-02-19 15:40:00,7.05,7.06,7.04,7.05,481428.0,5.4392,5.447,5.4315,5.4392,481428.0
2016-02-19 15:50:00,7.05,7.05,7.03,7.05,733572.0,5.4392,5.4392,5.4238,5.4392,733572.0
2016-02-22 09:30:00,7.13,7.24,7.11,7.15,161024.0,5.501,5.5858,5.4855,5.5164,161024.0
2016-02-22 09:40:00,7.16,7.22,7.13,7.19,394844.0,5.5241,5.5704,5.501,5.5473,394844.0
2016-02-22 09:50:00,7.19,7.23,7.18,7.22,190500.0,5.5473,5.5781,5.5395,5.5704,190500.0
2016-02-22 10:00:00,7.21,7.24,7.2,7.23,174760.0,5.5627,5.5858,5.555,5.5781,174760.0
2016-02-22 10:10:00,7.23,7.28,7.23,7.25,210512.0,5.5781,5.6167,5.5781,5.5935,210512.0
2016-02-22 10:20:00,7.25,7.26,7.23,7.23,103752.0,5.5935,5.6013,5.5781,5.5781,103752.0
2016-02-22 10:30:00,7.23,7.31,7.22,7.27,451916.0,5.5781,5.6398,5.5704,5.609,451916.0
2016-02-22 10:40:00,7.26,7.27,7.24,7.25,125472.0,5.6013,5.609,5.5858,5.5935,125472.0
2016-02-22 10:50:00,7.25,7.25,7.22,7.25,96060.0,5.5935,5.5935,5.5704,5.5935,96060.0
2016-02-22 11:00:00,7.25,7.26,7.23,7.24,114440.0,5.5935,5.6013,5.5781,5.5858,114440.0
2016-02-22 11:10:00,7.24,7.25,7.22,7.24,55796.0,5.5858,5.5935,5.5704,5.5858,55796.0
2016-02-22 11:20:00,7.24,7.28,7.23,7.27,86416.0,5.5858,5.6167,5.5781,5.609,86416.0
2016-02-22 11:30:00,7.27,7.28,7.25,7.25,109236.0,5.609,5.6167,5.5935,5.5935,109236.0
2016-02-22 11:40:00,7.25,7.26,7.24,7.26,84676.0,5.5935,5.6013,5.5858,5.6013,84676.0
2016-02-22 11:50:00,7.26,7.29,7.26,7.27,74612.0,5.6013,5.6244,5.6013,5.609,74612.0
2016-02-22 12:00:00,7.27,7.28,7.26,7.26,86428.0,5.609,5.6167,5.6013,5.6013,86428.0
2016-02-22 12:10:00,7.26,7.29,7.26,7.28,102068.0,5.6013,5.6244,5.6013,5.6167,102068.0
2016-02-22 12:20:00,7.28,7.28,7.27,7.28,75000.0,5.6167,5.6167,5.609,5.6167,75000.0
2016-02-22 12:30:00,7.28,7.29,7.27,7.28,176360.0,5.6167,5.6244,5.609,5.6167,176360.0
2016-02-22 12:40:00,7.28,7.29,7.28,7.28,71064.0,5.6167,5.6244,5.6167,5.6167,71064.0
2016-02-22 12:50:00,7.28,7.29,7.28,7.28,164164.0,5.6167,5.6244,5.6167,5.6167,164164.0
2016-02-22 13:00:00,7.28,7.34,7.27,7.32,198036.0,5.6167,5.663,5.609,5.6476,198036.0
2016-02-22 13:10:00,7.33,7.33,7.31,7.33,96120.0,5.6553,5.6553,5.6398,5.6553,96120.0
2016-02-22 13:20:00,7.33,7.33,7.31,7.33,60556.0,5.6553,5.6553,5.6398,5.6553,60556.0
2016-02-22 13:30:00,7.33,7.33,7.3,7.33,74196.0,5.6553,5.6553,5.6321,5.6553,74196.0
2016-02-22 13:40:00,7.33,7.37,7.33,7.37,66892.0,5.6553,5.6861,5.6553,5.6861,66892.0
2016-02-22 13:50:00,7.37,7.4,7.37,7.4,122744.0,5.6861,5.7093,5.6861,5.7093,122744.0
2016-02-22 14:00:00,7.4,7.41,7.37,7.37,158760.0,5.7093,5.717,5.6861,5.6861,158760.0
2016-02-22 14:10:00,7.37,7.38,7.35,7.37,122192.0,5.6861,5.6938,5.6707,5.6861,122192.0
2016-02-22 14:20:00,7.37,7.38,7.35,7.35,127408.0,5.6861,5.6938,5.6707,5.6707,127408.0
2016-02-22 14:30:00,7.35,7.35,7.31,7.32,270104.0,5.6707,5.6707,5.6398,5.6476,270104.0
2016-02-22 14:40:00,7.31,7.33,7.31,7.33,98344.0,5.6398,5.6553,5.6398,5.6553,98344.0
2016-02-22 14:50:00,7.34,7.35,7.33,7.33,109412.0,5.663,5.6707,5.6553,5.6553,109412.0
2016-02-22 15:00:00,7.33,7.34,7.31,7.32,77032.0,5.6553,5.663,5.6398,5.6476,77032.0
2016-02-22 15:10:00,7.31,7.32,7.31,7.31,204208.0,5.6398,5.6476,5.6398,5.6398,204208.0
2016-02-22 15:20:00,7.32,7.32,7.29,7.29,156792.0,5.6476,5.6476,5.6244,5.6244,156792.0
2016-02-22 15:30:00,7.29,7.3,7.27,7.28,128348.0,5.6244,5.6321,5.609,5.6167,128348.0
2016-02-22 15:40:00,7.28,7.31,7.28,7.3,167500.0,5.6167,5.6398,5.6167,5.6321,167500.0
2016-02-22 15:50:00,7.3,7.3,7.29,7.3,523896.0,5.6321,5.6321,5.6244,5.6321,523896.0
2016-02-23 09:30:00,7.4,7.43,7.34,7.36,221076.0,5.7093,5.7324,5.663,5.6784,221076.0
2016-02-23 09:40:00,7.36,7.44,7.36,7.43,169756.0,5.6784,5.7401,5.6784,5.7324,169756.0
2016-02-23 09:50:00,7.43,7.44,7.4,7.4,91740.0,5.7324,5.7401,5.7093,5.7093,91740.0
2016-02-23 10:00:00,7.39,7.4,7.37,7.39,131568.0,5.7016,5.7093,5.6861,5.7016,131568.0
2016-02-23 10:10:00,7.39,7.39,7.32,7.33,123756.0,5.7016,5.7016,5.6476,5.6553,123756.0
2016-02-23 10:20:00,7.33,7.34,7.3,7.32,135456.0,5.6553,5.663,5.6321,5.6476,135456.0
2016-02-23 10:30:00,7.32,7.37,7.32,7.36,62472.0,5.6476,5.6861,5.6476,5.6784,62472.0
2016-02-23 10:40:00,7.36,7.37,7.32,7.33,132804.0,5.6784,5.6861,5.6476,5.6553,132804.0
2016-02-23 10:50:00,7.32,7.32,7.3,7.32,36480.0,5.6476,5.6476,5.6321,5.6476,36480.0
2016-02-23 11:00:00,7.31,7.32,7.29,7.3,79100.0,5.6398,5.6476,5.6244,5.6321,79100.0
2016-02-23 11:10:00,7.3,7.31,7.28,7.29,207156.0,5.6321,5.6398,5.6167,5.6244,207156.0
2016-02-23 11:20:00,7.28,7.29,7.25,7.26,55212.0,5.6167,5.6244,5.5935,5.6013,55212.0
2016-02-23 11:30:00,7.25,7.31,7.25,7.31,88988.0,5.5935,5.6398,5.5935,5.6398,88988.0
2016-02-23 11:40:00,7.31,7.34,7.31,7.34,61428.0,5.6398,5.663,5.6398,5.663,61428.0
2016-02-23 11:50:00,7.34,7.36,7.34,7.36,32736.0,5.663,5.6784,5.663,5.6784,32736.0
2016-02-23 12:00:00,7.36,7.37,7.35,7.36,66196.0,5.6784,5.6861,5.6707,5.6784,66196.0
2016-02-23 12:10:00,7.36,7.38,7.35,7.36,67108.0,5.6784,5.6938,5.6707,5.6784,67108.0
2016-02-23 12:20:00,7.36,7.38,7.36,7.37,76020.0,5.6784,5.6938,5.6784,5.6861,76020.0
2016-02-23 12:30:00,7.37,7.37,7.36,7.37,32900.0,5.6861,5.6861,5.6784,5.6861,32900.0
2016-02-23 12:40:00,7.37,7.37,7.36,7.37,42524.0,5.6861,5.6861,5.6784,5.6861,42524.0
2016-02-23 12:50:00,7.36,7.37,7.35,7.36,133132.0,5.6784,5.6861,5.6707,5.6784,133132.0
2016-02-23 13:00:00,7.36,7.4,7.35,7.4,212040.0,5.6784,5.7093,5.6707,5.7093,212040.0
2016-02-23 13:10:00,7.4,7.44,7.39,7.44,178996.0,5.7093,5.7401,5.7016,5.7401,178996.0
2016-02-23 13:20:00,7.43,7.47,7.43,7.46,167544.0,5.7324,5.7633,5.7324,5.7556,167544.0
2016-02-23 13:30:00,7.46,7.46,7.41,7.41,86552.0,5.7556,5.7556,5.717,5.717,86552.0
2016-02-23 13:40:00,7.42,7.42,7.37,7.38,74388.0,5.7247,5.7247,5.6861,5.6938,74388.0
2016-02-23 13:50:00,7.37,7.38,7.37,7.38,62752.0,5.6861,5.6938,5.6861,5.6938,62752.0
2016-02-23 14:00:00,7.38,7.39,7.37,7.39,76864.0,5.6938,5.7016,5.6861,5.7016,76864.0
2016-02-23 14:10:00,7.39,7.4,7.38,7.39,78512.0,5.7016,5.7093,5.6938,5.7016,78512.0
2016-02-23 14:20:00,7.39,7.41,7.38,7.39,77040.0,5.7016,5.717,5.6938,5.7016,77040.0
2016-02-23 14:30:00,7.39,7.39,7.38,7.38,69256.0,5.7016,5.7016,5.6938,5.6938,69256.0
2016-02-23 14:40:00,7.38,7.41,7.38,7.4,90020.0,5.6938,5.717,5.6938,5.7093,90020.0
2016-02-23 14:50:00,7.41,7.41,7.37,7.39,178912.0,5.717,5.717,5.6861,5.7016,178912.0
2016-02-23 15:00:00,7.39,7.4,7.37,7.4,221420.0,5.7016,5.7093,5.6861,5.7093,221420.0
2016-02-23 15:10:00,7.39,7.4,7.38,7.39,117744.0,5.7016,5.7093,5.6938,5.7016,117744.0
2016-02-23 15:20:00,7.38,7.4,7.36,7.36,123060.0,5.6938,5.7093,5.6784,5.6784,123060.0
2016-02-23 15:30:00,7.36,7.38,7.36,7.38,84240.0,5.6784,5.6938,5.6784,5.6938,84240.0
2016-02-23 15:40:00,7.38,7.39,7.37,7.38,146284.0,5.6938,5.7016,5.6861,5.6938,146284.0
2016-02-23 15:50:00,7.38,7.38,7.36,7.36,369508.0,5.6938,5.6938,5.6784,5.6784,369508.0
2016-02-24 09:30:00,7.36,7.37,7.2,7.24,359804.0,5.6784,5.6861,5.555,5.5858,359804.0
2016-02-24 09:40:00,7.25,7.25,7.17,7.17,170196.0,5.5935,5.5935,5.5318,5.5318,170196.0
2016-02-24 09:50:00,7.17,7.18,7.12,7.13,167556.0,5.5318,5.5395,5.4932,5.501,167556.0
2016-02-24 10:00:00,7.12,7.22,7.07,7.22,465288.0,5.4932,5.5704,5.4547,5.5704,465288.0
2016-02-24 10:10:00,7.21,7.25,7.2,7.25,75764.0,5.5627,5.5935,5.555,5.5935,75764.0
2016-02-24 10:20:00,7.25,7.31,7.24,7.31,89696.0,5.5935,5.6398,5.5858,5.6398,89696.0
2016-02-24 10:30:00,7.32,7.32,7.28,7.28,88780.0,5.6476,5.6476,5.6167,5.6167,88780.0
2016-02-24 10:40:00,7.28,7.28,7.25,7.27,86716.0,5.6167,5.6167,5.5935,5.609,86716.0
2016-02-24 10:50:00,7.27,7.27,7.24,7.25,111240.0,5.609,5.609,5.5858,5.5935,111240.0
2016-02-24 11:00:00,7.25,7.26,7.22,7.25,156036.0,5.5935,5.6013,5.5704,5.5935,156036.0
2016-02-24 11:10:00,7.25,7.29,7.24,7.29,108524.0,5.5935,5.6244,5.5858,5.6244,108524.0
2016-02-24 11:20:00,7.29,7.29,7.27,7.28,82292.0,5.6244,5.6244,5.609,5.6167,82292.0
2016-02-24 11:30:00,7.28,7.33,7.28,7.33,70660.0,5.6167,5.6553,5.6167,5.6553,70660.0
2016-02-24 11:40:00,7.34,7.37,7.34,7.36,37760.0,5.663,5.6861,5.663,5.6784,37760.0
2016-02-24 11:50:00,7.37,7.39,7.37,7.38,35800.0,5.6861,5.7016,5.6861,5.6938,35800.0
2016-02-24 12:00:00,7.38,7.42,7.37,7.41,76788.0,5.6938,5.7247,5.6861,5.717,76788.0
2016-02-24 12:10:00,7.41,7.42,7.39,7.4,29316.0,5.717,5.7247,5.7016,5.7093,29316.0
2016-02-24 12:20:00,7.4,7.4,7.39,7.39,39884.0,5.7093,5.7093,5.7016,5.7016,39884.0
2016-02-24 12:30:00,7.4,7.4,7.38,7.39,25300.0,5.7093,5.7093,5.6938,5.7016,25300.0
2016-02-24 12:40:00,7.38,7.39,7.38,7.39,59156.0,5.6938,5.7016,5.6938,5.7016,59156.0
2016-02-24 12:50:00,7.38,7.4,7.37,7.37,67256.0,5.6938,5.7093,5.6861,5.6861,67256.0
2016-02-24 13:00:00,7.38,7.43,7.37,7.42,65788.0,5.6938,5.7324,5.6861,5.7247,65788.0
2016-02-24 13:10:00,7.42,7.42,7.41,7.41,23140.0,5.7247,5.7247,5.717,5.717,23140.0
2016-02-24 13:20:00,7.41,7.43,7.41,7.43,24292.0,5.717,5.7324,5.717,5.7324,24292.0
2016-02-24 13:30:00,7.42,7.42,7.41,7.41,74012.0,5.7247,5.7247,5.717,5.717,74012.0
2016-02-24 13:40:00,7.41,7.43,7.41,7.42,56800.0,5.717,5.7324,5.717,5.7247,56800.0
2016-02-24 13:50:00,7.42,7.43,7.41,7.41,75888.0,5.7247,5.7324,5.717,5.717,75888.0
2016-02-24 14:00:00,7.41,7.41,7.39,7.4,94664.0,5.717,5.717,5.7016,5.7093,94664.0
2016-02-24 14:10:00,7.4,7.4,7.39,7.4,45568.0,5.7093,5.7093,5.7016,5.7093,45568.0
2016-02-24 14:20:00,7.4,7.4,7.39,7.39,124516.0,5.7093,5.7093,5.7016,5.7016,124516.0
2016-02-24 14:30:00,7.4,7.4,7.38,7.39,74980.0,5.7093,5.7093,5.6938,5.7016,74980.0
2016-02-24 14:40:00,7.39,7.39,7.38,7.39,73100.0,5.7016,5.7016,5.6938,5.7016,73100.0
2016-02-24 14:50:00,7.39,7.4,7.38,7.4,540352.0,5.7016,5.7093,5.6938,5.7093,540352.0
2016-02-24 15:00:00,7.41,7.47,7.41,7.47,179080.0,5.717,5.7633,5.717,5.7633,179080.0
2016-02-24 15:10:00,7.46,7.47,7.45,7.45,144836.0,5.7556,5.7633,5.7478,5.7478,144836.0
2016-02-24 15:20:00,7.45,7.45,7.45,7.45,189372.0,5.7478,5.7478,5.7478,5.7478,189372.0
2016-02-24 15:30:00,7.45,7.47,7.44,7.47,171736.0,5.7478,5.7633,5.7401,5.7633,171736.0
2016-02-24 15:40:00,7.47,7.47,7.43,7.44,434816.0,5.7633,5.7633,5.7324,5.7401,434816.0
2016-02-24 15:50:00,7.45,7.48,7.42,7.47,822640.0,5.7478,5.771,5.7247,5.7633,822640.0
2016-02-25 09:30:00,7.4,7.5,7.4,7.48,214632.0,5.7093,5.7864,5.7093,5.771,214632.0
2016-02-25 09:40:00,7.48,7.5,7.41,7.41,74504.0,5.771,5.7864,5.717,5.717,74504.0
2016-02-25 09:50:00,7.42,7.44,7.41,7.44,101576.0,5.7247,5.7401,5.717,5.7401,101576.0
2016-02-25 10:00:00,7.44,7.46,7.4,7.44,165664.0,5.7401,5.7556,5.7093,5.7401,165664.0
2016-02-25 10:10:00,7.44,7.44,7.42,7.43,112816.0,5.7401,5.7401,5.7247,5.7324,112816.0
2016-02-25 10:20:00,7.43,7.48,7.42,7.48,109300.0,5.7324,5.771,5.7247,5.771,109300.0
2016-02-25 10:30:00,7.47,7.47,7.44,7.45,67444.0,5.7633,5.7633,5.7401,5.7478,67444.0
2016-02-25 10:40:00,7.45,7.49,7.44,7.49,172936.0,5.7478,5.7787,5.7401,5.7787,172936.0
2016-02-25 10:50:00,7.5,7.52,7.49,7.49,119724.0,5.7864,5.8019,5.7787,5.7787,119724.0
2016-02-25 11:00:00,7.49,7.51,7.49,7.49,76276.0,5.7787,5.7941,5.7787,5.7787,76276.0
2016-02-25 11:10:00,7.49,7.49,7.46,7.46,85136.0,5.7787,5.7787,5.7556,5.7556,85136.0
2016-02-25 11:20:00,7.46,7.47,7.45,7.46,180676.0,5.7556,5.7633,5.7478,5.7556,180676.0
2016-02-25 11:30:00,7.47,7.47,7.43,7.43,92944.0,5.7633,5.7633,5.7324,5.7324,92944.0
2016-02-25 11:40:00,7.43,7.43,7.41,7.41,224284.0,5.7324,5.7324,5.717,5.717,224284.0
2016-02-25 11:50:00,7.41,7.42,7.4,7.4,87568.0,5.717,5.7247,5.7093,5.7093,87568.0
2016-02-25 12:00:00,7.4,7.4,7.38,7.38,63856.0,5.7093,5.7093,5.6938,5.6938,63856.0
2016-02-25 12:10:00,7.38,7.38,7.33,7.34,183336.0,5.6938,5.6938,5.6553,5.663,183336.0
2016-02-25 12:20:00,7.34,7.37,7.33,7.35,88300.0,5.663,5.6861,5.6553,5.6707,88300.0
2016-02-25 12:30:00,7.35,7.37,7.34,7.36,145248.0,5.6707,5.6861,5.663,5.6784,145248.0
2016-02-25 12:40:00,7.36,7.36,7.34,7.36,53100.0,5.6784,5.6784,5.663,5.6784,53100.0
2016-02-25 12:50:00,7.36,7.37,7.36,7.37,45632.0,5.6784,5.6861,5.6784,5.6861,45632.0
2016-02-25 13:00:00,7.37,7.37,7.36,7.36,45984.0,5.6861,5.6861,5.6784,5.6784,45984.0
2016-02-25 13:10:00,7.36,7.41,7.36,7.41,84252.0,5.6784,5.717,5.6784,5.717,84252.0
2016-02-25 13:20:00,7.41,7.45,7.41,7.44,67476.0,5.717,5.7478,5.717,5.7401,67476.0
2016-02-25 13:30:00,7.44,7.49,7.43,7.49,95852.0,5.7401,5.7787,5.7324,5.7787,95852.0
2016-02-25 13:40:00,7.48,7.51,7.48,7.5,59408.0,5.771,5.7941,5.771,5.7864,59408.0
2016-02-25 13:50:00,7.5,7.51,7.49,7.5,84980.0,5.7864,5.7941,5.7787,5.7864,84980.0
2016-02-25 14:00:00,7.5,7.5,7.46,7.46,47480.0,5.7864,5.7864,5.7556,5.7556,47480.0
2016-02-25 14:10:00,7.46,7.49,7.45,7.48,98140.0,5.7556,5.7787,5.7478,5.771,98140.0
2016-02-25 14:20:00,7.48,7.5,7.48,7.49,51848.0,5.771,5.7864,5.771,5.7787,51848.0
2016-02-25 14:30:00,7.49,7.5,7.46,7.46,117828.0,5.7787,5.7864,5.7556,5.7556,117828.0
2016-02-25 14:40:00,7.46,7.47,7.44,7.47,71384.0,5.7556,5.7633,5.7401,5.7633,71384.0
2016-02-25 14:50:00,7.47,7.47,7.44,7.45,30060.0,5.7633,5.7633,5.7401,5.7478,30060.0
2016-02-25 15:00:00,7.45,7.47,7.44,7.47,67288.0,5.7478,5.7633,5.7401,5.7633,67288.0
2016-02-25 15:10:00,7.47,7.48,7.46,7.46,53076.0,5.7633,5.771,5.7556,5.7556,53076.0
2016-02-25 15:20:00,7.46,7.47,7.46,7.46,87008.0,5.7556,5.7633,5.7556,5.7556,87008.0
2016-02-25 15:30:00,7.46,7.47,7.43,7.44,261424.0,5.7556,5.7633,5.7324,5.7401,261424.0
2016-02-25 15:40:00,7.43,7.45,7.43,7.44,323260.0,5.7324,5.7478,5.7324,5.7401,323260.0
2016-02-25 15:50:00,7.44,7.51,7.44,7.5,1293240.0,5.7401,5.7941,5.7401,5.7864,1293240.0
2016-02-26 09:30:00,7.53,7.56,7.48,7.55,217944.0,5.8096,5.8327,5.771,5.825,217944.0
2016-02-26 09:40:00,7.55,7.57,7.53,7.54,146780.0,5.825,5.8404,5.8096,5.8173,146780.0
2016-02-26 09:50:00,7.54,7.55,7.52,7.52,109296.0,5.8173,5.825,5.8019,5.8019,109296.0
2016-02-26 10:00:00,7.52,7.52,7.5,7.51,751064.0,5.8019,5.8019,5.7864,5.7941,751064.0
2016-02-26 10:10:00,7.51,7.58,7.51,7.55,167816.0,5.7941,5.8481,5.7941,5.825,167816.0
2016-02-26 10:20:00,7.55,7.55,7.51,7.52,68200.0,5.825,5.825,5.7941,5.8019,68200.0
2016-02-26 10:30:00,7.52,7.55,7.52,7.54,140472.0,5.8019,5.825,5.8019,5.8173,140472.0
2016-02-26 10:40:00,7.54,7.55,7.52,7.55,37252.0,5.8173,5.825,5.8019,5.825,37252.0
2016-02-26 10:50:00,7.55,7.57,7.54,7.57,91732.0,5.825,5.8404,5.8173,5.8404,91732.0
2016-02-26 11:00:00,7.57,7.57,7.53,7.54,107340.0,5.8404,5.8404,5.8096,5.8173,107340.0
2016-02-26 11:10:00,7.54,7.56,7.53,7.55,145700.0,5.8173,5.8327,5.8096,5.825,145700.0
2016-02-26 11:20:00,7.56,7.56,7.54,7.55,90212.0,5.8327,5.8327,5.8173,5.825,90212.0
2016-02-26 11:30:00,7.54,7.57,7.54,7.55,88188.0,5.8173,5.8404,5.8173,5.825,88188.0
2016-02-26 11:40:00,7.55,7.59,7.55,7.57,255612.0,5.825,5.8559,5.825,5.8404,255612.0
2016-02-26 11:50:00,7.56,7.62,7.56,7.6,110652.0,5.8327,5.879,5.8327,5.8636,110652.0
2016-02-26 12:00:00,7.6,7.6,7.54,7.54,92648.0,5.8636,5.8636,5.8173,5.8173,92648.0
2016-02-26 12:10:00,7.54,7.56,7.53,7.55,83052.0,5.8173,5.8327,5.8096,5.825,83052.0
2016-02-26 12:20:00,7.55,7.57,7.55,7.56,83848.0,5.825,5.8404,5.825,5.8327,83848.0
2016-02-26 12:30:00,7.56,7.57,7.54,7.55,74764.0,5.8327,5.8404,5.8173,5.825,74764.0
2016-02-26 12:40:00,7.55,7.56,7.54,7.55,134064.0,5.825,5.8327,5.8173,5.825,134064.0
2016-02-26 12:50:00,7.55,7.57,7.55,7.56,74932.0,5.825,5.8404,5.825,5.8327,74932.0
2016-02-26 13:00:00,7.55,7.56,7.55,7.56,38740.0,5.825,5.8327,5.825,5.8327,38740.0
2016-02-26 13:10:00,7.56,7.56,7.55,7.56,44776.0,5.8327,5.8327,5.825,5.8327,44776.0
2016-02-26 13:20:00,7.55,7.57,7.55,7.56,61724.0,5.825,5.8404,5.825,5.8327,61724.0
2016-02-26 13:30:00,7.56,7.57,7.55,7.56,36948.0,5.8327,5.8404,5.825,5.8327,36948.0
2016-02-26 13:40:00,7.57,7.58,7.57,7.58,46816.0,5.8404,5.8481,5.8404,5.8481,46816.0
2016-02-26 13:50:00,7.58,7.6,7.57,7.59,148904.0,5.8481,5.8636,5.8404,5.8559,148904.0
2016-02-26 14:00:00,7.6,7.61,7.59,7.61,130056.0,5.8636,5.8713,5.8559,5.8713,130056.0
2016-02-26 14:10:00,7.61,7.61,7.57,7.57,80672.0,5.8713,5.8713,5.8404,5.8404,80672.0
2016-02-26 14:20:00,7.57,7.6,7.57,7.59,159752.0,5.8404,5.8636,5.8404,5.8559,159752.0
2016-02-26 14:30:00,7.59,7.61,7.59,7.59,130636.0,5.8559,5.8713,5.8559,5.8559,130636.0
2016-02-26 14:40:00,7.59,7.59,7.56,7.58,130544.0,5.8559,5.8559,5.8327,5.8481,130544.0
2016-02-26 14:50:00,7.58,7.59,7.57,7.57,69508.0,5.8481,5.8559,5.8404,5.8404,69508.0
2016-02-26 15:00:00,7.57,7.62,7.57,7.6,105868.0,5.8404,5.879,5.8404,5.8636,105868.0
2016-02-26 15:10:00,7.6,7.64,7.6,7.64,288052.0,5.8636,5.8944,5.8636,5.8944,288052.0
2016-02-26 15:20:00,7.64,7.65,7.63,7.63,130044.0,5.8944,5.9022,5.8867,5.8867,130044.0
2016-02-26 15:30:00,7.63,7.65,7.63,7.65,264928.0,5.8867,5.9022,5.8867,5.9022,264928.0
2016-02-26 15:40:00,7.65,7.65,7.64,7.64,387108.0,5.9022,5.9022,5.8944,5.8944,387108.0
2016-02-26 15:50:00,7.64,7.65,7.63,7.63,689076.0,5.8944,5.9022,5.8867,5.8867,689076.0
2016-02-29 09:30:00,7.61,7.66,7.51,7.66,113268.0,5.8713,5.9099,5.7941,5.9099,113268.0
2016-02-29 09:40:00,7.65,7.75,7.65,7.75,282488.0,5.9022,5.9793,5.9022,5.9793,282488.0
2016-02-29 09:50:00,7.75,7.77,7.66,7.7,337464.0,5.9793,5.9947,5.9099,5.9407,337464.0
2016-02-29 10:00:00,7.7,7.7,7.61,7.63,239328.0,5.9407,5.9407,5.8713,5.8867,239328.0
2016-02-29 10:10:00,7.63,7.63,7.59,7.59,139272.0,5.8867,5.8867,5.8559,5.8559,139272.0
2016-02-29 10:20:00,7.59,7.6,7.56,7.57,421428.0,5.8559,5.8636,5.8327,5.8404,421428.0
2016-02-29 10:30:00,7.57,7.6,7.55,7.6,242332.0,5.8404,5.8636,5.825,5.8636,242332.0
2016-02-29 10:40:00,7.6,7.64,7.6,7.64,140400.0,5.8636,5.8944,5.8636,5.8944,140400.0
2016-02-29 10:50:00,7.64,7.66,7.63,7.63,100324.0,5.8944,5.9099,5.8867,5.8867,100324.0
2016-02-29 11:00:00,7.64,7.67,7.64,7.66,74100.0,5.8944,5.9176,5.8944,5.9099,74100.0
2016-02-29 11:10:00,7.66,7.69,7.64,7.67,380940.0,5.9099,5.933,5.8944,5.9176,380940.0
2016-02-29 11:20:00,7.67,7.7,7.66,7.7,376500.0,5.9176,5.9407,5.9099,5.9407,376500.0
2016-02-29 11:30:00,7.71,7.76,7.7,7.76,143008.0,5.9484,5.987,5.9407,5.987,143008.0
2016-02-29 11:40:00,7.76,7.77,7.75,7.76,217044.0,5.987,5.9947,5.9793,5.987,217044.0
2016-02-29 11:50:00,7.76,7.76,7.69,7.7,144360.0,5.987,5.987,5.933,5.9407,144360.0
2016-02-29 12:00:00,7.69,7.74,7.69,7.7,117236.0,5.933,5.9716,5.933,5.9407,117236.0
2016-02-29 12:10:00,7.7,7.75,7.69,7.74,179044.0,5.9407,5.9793,5.933,5.9716,179044.0
2016-02-29 12:20:00,7.74,7.75,7.73,7.74,129976.0,5.9716,5.9793,5.9639,5.9716,129976.0
2016-02-29 12:30:00,7.74,7.76,7.73,7.74,99448.0,5.9716,5.987,5.9639,5.9716,99448.0
2016-02-29 12:40:00,7.74,7.75,7.73,7.74,115112.0,5.9716,5.9793,5.9639,5.9716,115112.0
2016-02-29 12:50:00,7.74,7.75,7.73,7.75,90424.0,5.9716,5.9793,5.9639,5.9793,90424.0
2016-02-29 13:00:00,7.74,7.75,7.72,7.73,44204.0,5.9716,5.9793,5.9562,5.9639,44204.0
2016-02-29 13:10:00,7.73,7.74,7.72,7.72,57316.0,5.9639,5.9716,5.9562,5.9562,57316.0
2016-02-29 13:20:00,7.72,7.73,7.7,7.7,93704.0,5.9562,5.9639,5.9407,5.9407,93704.0
2016-02-29 13:30:00,7.7,7.7,7.69,7.7,44424.0,5.9407,5.9407,5.933,5.9407,44424.0
2016-02-29 13:40:00,7.7,7.7,7.69,7.69,47020.0,5.9407,5.9407,5.933,5.933,47020.0
2016-02-29 13:50:00,7.69,7.7,7.69,7.7,138792.0,5.933,5.9407,5.933,5.9407,138792.0
2016-02-29 14:00:00,7.7,7.71,7.69,7.69,59080.0,5.9407,5.9484,5.933,5.933,59080.0
2016-02-29 14:10:00,7.69,7.7,7.68,7.68,50996.0,5.933,5.9407,5.9253,5.9253,50996.0
2016-02-29 14:20:00,7.68,7.7,7.67,7.7,86360.0,5.9253,5.9407,5.9176,5.9407,86360.0
2016-02-29 14:30:00,7.69,7.71,7.69,7.69,120920.0,5.933,5.9484,5.933,5.933,120920.0
2016-02-29 14:40:00,7.7,7.7,7.68,7.69,56924.0,5.9407,5.9407,5.9253,5.933,56924.0
2016-02-29 14:50:00,7.69,7.69,7.66,7.67,159908.0,5.933,5.933,5.9099,5.9176,159908.0
2016-02-29 15:00:00,7.67,7.67,7.66,7.66,210660.0,5.9176,5.9176,5.9099,5.9099,210660.0
2016-02-29 15:10:00,7.66,7.67,7.65,7.66,208160.0,5.9099,5.9176,5.9022,5.9099,208160.0
2016-02-29 15:20:00,7.66,7.7,7.66,7.7,85692.0,5.9099,5.9407,5.9099,5.9407,85692.0
2016-02-29 15:30:00,7.7,7.72,7.68,7.72,292756.0,5.9407,5.9562,5.9253,5.9562,292756.0
2016-02-29 15:40:00,7.72,7.75,7.71,7.74,433336.0,5.9562,5.9793,5.9484,5.9716,433336.0
2016-02-29 15:50:00,7.74,7.74,7.71,7.71,1131576.0,5.9716,5.9716,5.9484,5.9484,1131576.0
2016-03-01 09:30:00,7.76,7.79,7.65,7.67,236884.0,5.987,6.0102,5.9022,5.9176,236884.0
2016-03-01 09:40:00,7.68,7.72,7.67,7.7,155468.0,5.9253,5.9562,5.9176,5.9407,155468.0
2016-03-01 09:50:00,7.7,7.76,7.7,7.73,83552.0,5.9407,5.987,5.9407,5.9639,83552.0
2016-03-01 10:00:00,7.74,7.75,7.69,7.69,76856.0,5.9716,5.9793,5.933,5.933,76856.0
2016-03-01 10:10:00,7.69,7.7,7.65,7.67,110868.0,5.933,5.9407,5.9022,5.9176,110868.0
2016-03-01 10:20:00,7.67,7.71,7.64,7.64,701344.0,5.9176,5.9484,5.8944,5.8944,701344.0
2016-03-01 10:30:00,7.64,7.68,7.62,7.68,239960.0,5.8944,5.9253,5.879,5.9253,239960.0
2016-03-01 10:40:00,7.68,7.68,7.66,7.68,134380.0,5.9253,5.9253,5.9099,5.9253,134380.0
2016-03-01 10:50:00,7.68,7.75,7.68,7.74,222676.0,5.9253,5.9793,5.9253,5.9716,222676.0
2016-03-01 11:00:00,7.74,7.74,7.68,7.7,116300.0,5.9716,5.9716,5.9253,5.9407,116300.0
2016-03-01 11:10:00,7.7,7.71,7.68,7.7,93332.0,5.9407,5.9484,5.9253,5.9407,93332.0
2016-03-01 11:20:00,7.7,7.71,7.68,7.69,106068.0,5.9407,5.9484,5.9253,5.933,106068.0
2016-03-01 11:30:00,7.69,7.72,7.69,7.72,82132.0,5.933,5.9562,5.933,5.9562,82132.0
2016-03-01 11:40:00,7.73,7.74,7.72,7.72,52180.0,5.9639,5.9716,5.9562,5.9562,52180.0
2016-03-01 11:50:00,7.73,7.74,7.72,7.73,82776.0,5.9639,5.9716,5.9562,5.9639,82776.0
2016-03-01 12:00:00,7.73,7.78,7.73,7.78,255296.0,5.9639,6.0025,5.9639,6.0025,255296.0
2016-03-01 12:10:00,7.78,7.8,7.76,7.76,287372.0,6.0025,6.0179,5.987,5.987,287372.0
2016-03-01 12:20:00,7.76,7.8,7.75,7.79,121360.0,5.987,6.0179,5.9793,6.0102,121360.0
2016-03-01 12:30:00,7.8,7.81,7.78,7.78,130568.0,6.0179,6.0256,6.0025,6.0025,130568.0
2016-03-01 12:40:00,7.77,7.78,7.76,7.77,137036.0,5.9947,6.0025,5.987,5.9947,137036.0
2016-03-01 12:50:00,7.77,7.79,7.75,7.75,120100.0,5.9947,6.0102,5.9793,5.9793,120100.0
2016-03-01 13:00:00,7.75,7.76,7.74,7.74,56956.0,5.9793,5.987,5.9716,5.9716,56956.0
2016-03-01 13:10:00,7.74,7.74,7.72,7.73,39460.0,5.9716,5.9716,5.9562,5.9639,39460.0
2016-03-01 13:20:00,7.73,7.76,7.73,7.75,147596.0,5.9639,5.987,5.9639,5.9793,147596.0
2016-03-01 13:30:00,7.75,7.75,7.74,7.74,56436.0,5.9793,5.9793,5.9716,5.9716,56436.0
2016-03-01 13:40:00,7.74,7.75,7.73,7.74,151756.0,5.9716,5.9793,5.9639,5.9716,151756.0
2016-03-01 13:50:00,7.74,7.74,7.73,7.73,145220.0,5.9716,5.9716,5.9639,5.9639,145220.0
2016-03-01 14:00:00,7.73,7.74,7.73,7.73,75236.0,5.9639,5.9716,5.9639,5.9639,75236.0
2016-03-01 14:10:00,7.73,7.73,7.7,7.71,107008.0,5.9639,5.9639,5.9407,5.9484,107008.0
2016-03-01 14:20:00,7.71,7.71,7.7,7.71,73060.0,5.9484,5.9484,5.9407,5.9484,73060.0
2016-03-01 14:30:00,7.71,7.72,7.71,7.72,94708.0,5.9484,5.9562,5.9484,5.9562,94708.0
2016-03-01 14:40:00,7.72,7.75,7.72,7.74,69716.0,5.9562,5.9793,5.9562,5.9716,69716.0
2016-03-01 14:50:00,7.74,7.75,7.73,7.74,121624.0,5.9716,5.9793,5.9639,5.9716,121624.0
2016-03-01 15:00:00,7.74,7.74,7.72,7.72,416736.0,5.9716,5.9716,5.9562,5.9562,416736.0
2016-03-01 15:10:00,7.73,7.74,7.71,7.74,611076.0,5.9639,5.9716,5.9484,5.9716,611076.0
2016-03-01 15:20:00,7.74,7.74,7.73,7.73,143536.0,5.9716,5.9716,5.9639,5.9639,143536.0
2016-03-01 15:30:00,7.73,7.73,7.7,7.7,454060.0,5.9639,5.9639,5.9407,5.9407,454060.0
2016-03-01 15:40:00,7.7,7.73,7.7,7.73,450988.0,5.9407,5.9639,5.9407,5.9639,450988.0
2016-03-01 15:50:00,7.72,7.74,7.72,7.74,707404.0,5.9562,5.9716,5.9562,5.9716,707404.0
2016-03-02 09:30:00,7.72,7.75,7.57,7.61,288624.0,5.9562,5.9793,5.8404,5.8713,288624.0
2016-03-02 09:40:00,7.6,7.63,7.45,7.51,307976.0,5.8636,5.8867,5.7478,5.7941,307976.0
2016-03-02 09:50:00,7.51,7.51,7.39,7.43,307704.0,5.7941,5.7941,5.7016,5.7324,307704.0
2016-03-02 10:00:00,7.43,7.51,7.41,7.49,452304.0,5.7324,5.7941,5.717,5.7787,452304.0
2016-03-02 10:10:00,7.49,7.54,7.48,7.5,376860.0,5.7787,5.8173,5.771,5.7864,376860.0
2016-03-02 10:20:00,7.49,7.49,7.41,7.42,150344.0,5.7787,5.7787,5.717,5.7247,150344.0
2016-03-02 10:30:00,7.42,7.43,7.37,7.41,165116.0,5.7247,5.7324,5.6861,5.717,165116.0
2016-03-02 10:40:00,7.41,7.42,7.36,7.36,462740.0,5.717,5.7247,5.6784,5.6784,462740.0
2016-03-02 10:50:00,7.36,7.38,7.34,7.37,296720.0,5.6784,5.6938,5.663,5.6861,296720.0
2016-03-02 11:00:00,7.37,7.37,7.32,7.33,311600.0,5.6861,5.6861,5.6476,5.6553,311600.0
2016-03-02 11:10:00,7.33,7.45,7.29,7.37,692264.0,5.6553,5.7478,5.6244,5.6861,692264.0
2016-03-02 11:20:00,7.37,7.49,7.33,7.47,455188.0,5.6861,5.7787,5.6553,5.7633,455188.0
2016-03-02 11:30:00,7.46,7.56,7.46,7.53,1712644.0,5.7556,5.8327,5.7556,5.8096,1712644.0
2016-03-02 11:40:00,7.53,7.63,7.53,7.63,405172.0,5.8096,5.8867,5.8096,5.8867,405172.0
2016-03-02 11:50:00,7.62,7.63,7.57,7.57,358244.0,5.879,5.8867,5.8404,5.8404,358244.0
2016-03-02 12:00:00,7.57,7.58,7.53,7.57,332032.0,5.8404,5.8481,5.8096,5.8404,332032.0
2016-03-02 12:10:00,7.58,7.58,7.56,7.56,167476.0,5.8481,5.8481,5.8327,5.8327,167476.0
2016-03-02 12:20:00,7.57,7.61,7.56,7.59,167468.0,5.8404,5.8713,5.8327,5.8559,167468.0
2016-03-02 12:30:00,7.59,7.68,7.58,7.67,443692.0,5.8559,5.9253,5.8481,5.9176,443692.0
2016-03-02 12:40:00,7.67,7.71,7.65,7.7,220152.0,5.9176,5.9484,5.9022,5.9407,220152.0
2016-03-02 12:50:00,7.7,7.73,7.65,7.66,460444.0,5.9407,5.9639,5.9022,5.9099,460444.0
2016-03-02 13:00:00,7.66,7.67,7.62,7.65,554208.0,5.9099,5.9176,5.879,5.9022,554208.0
2016-03-02 13:10:00,7.65,7.68,7.63,7.68,109876.0,5.9022,5.9253,5.8867,5.9253,109876.0
2016-03-02 13:20:00,7.68,7.73,7.67,7.69,203620.0,5.9253,5.9639,5.9176,5.933,203620.0
2016-03-02 13:30:00,7.69,7.71,7.67,7.71,168684.0,5.933,5.9484,5.9176,5.9484,168684.0
2016-03-02 13:40:00,7.71,7.77,7.71,7.76,370680.0,5.9484,5.9947,5.9484,5.987,370680.0
2016-03-02 13:50:00,7.76,7.79,7.75,7.75,178708.0,5.987,6.0102,5.9793,5.9793,178708.0
2016-03-02 14:00:00,7.75,7.79,7.75,7.78,128748.0,5.9793,6.0102,5.9793,6.0025,128748.0
2016-03-02 14:10:00,7.78,7.86,7.78,7.84,809956.0,6.0025,6.0642,6.0025,6.0487,809956.0
2016-03-02 14:20:00,7.85,7.92,7.84,7.91,597540.0,6.0565,6.1105,6.0487,6.1027,597540.0
2016-03-02 14:30:00,7.91,7.91,7.79,7.79,727072.0,6.1027,6.1027,6.0102,6.0102,727072.0
2016-03-02 14:40:00,7.79,7.81,7.78,7.78,119416.0,6.0102,6.0256,6.0025,6.0025,119416.0
2016-03-02 14:50:00,7.79,7.79,7.74,7.75,174472.0,6.0102,6.0102,5.9716,5.9793,174472.0
2016-03-02 15:00:00,7.76,7.77,7.75,7.75,108688.0,5.987,5.9947,5.9793,5.9793,108688.0
2016-03-02 15:10:00,7.75,7.78,7.75,7.76,186780.0,5.9793,6.0025,5.9793,5.987,186780.0
2016-03-02 15:20:00,7.76,7.8,7.76,7.79,89980.0,5.987,6.0179,5.987,6.0102,89980.0
2016-03-02 15:30:00,7.79,7.79,7.77,7.77,419184.0,6.0102,6.0102,5.9947,5.9947,419184.0
2016-03-02 15:40:00,7.77,7.83,7.76,7.83,648912.0,5.9947,6.041,5.987,6.041,648912.0
2016-03-02 15:50:00,7.83,7.83,7.81,7.83,951100.0,6.041,6.041,6.0256,6.041,951100.0
2016-03-03 09:30:00,7.84,7.89,7.82,7.86,225696.0,6.0487,6.0873,6.0333,6.0642,225696.0
2016-03-03 09:40:00,7.86,7.93,7.85,7.93,726564.0,6.0642,6.1182,6.0565,6.1182,726564.0
2016-03-03 09:50:00,7.93,7.98,7.92,7.93,366628.0,6.1182,6.1568,6.1105,6.1182,366628.0
2016-03-03 10:00:00,7.94,8.08,7.93,8.08,854080.0,6.1259,6.2339,6.1182,6.2339,854080.0
2016-03-03 10:10:00,8.09,8.13,8.06,8.09,690572.0,6.2416,6.2725,6.2185,6.2416,690572.0
2016-03-03 10:20:00,8.08,8.11,8.06,8.08,490008.0,6.2339,6.2571,6.2185,6.2339,490008.0
2016-03-03 10:30:00,8.09,8.13,8.06,8.11,628592.0,6.2416,6.2725,6.2185,6.2571,628592.0
2016-03-03 10:40:00,8.11,8.13,8.08,8.1,313460.0,6.2571,6.2725,6.2339,6.2493,313460.0
2016-03-03 10:50:00,8.11,8.12,8.09,8.09,157240.0,6.2571,6.2648,6.2416,6.2416,157240.0
2016-03-03 11:00:00,8.09,8.18,8.09,8.17,347860.0,6.2416,6.3111,6.2416,6.3033,347860.0
2016-03-03 11:10:00,8.18,8.19,8.11,8.12,294624.0,6.3111,6.3188,6.2571,6.2648,294624.0
2016-03-03 11:20:00,8.12,8.12,8.07,8.08,180244.0,6.2648,6.2648,6.2262,6.2339,180244.0
2016-03-03 11:30:00,8.08,8.11,8.05,8.06,175380.0,6.2339,6.2571,6.2108,6.2185,175380.0
2016-03-03 11:40:00,8.06,8.08,8.04,8.07,314200.0,6.2185,6.2339,6.203,6.2262,314200.0
2016-03-03 11:50:00,8.07,8.08,8.05,8.06,118920.0,6.2262,6.2339,6.2108,6.2185,118920.0
2016-03-03 12:00:00,8.06,8.09,8.05,8.08,246700.0,6.2185,6.2416,6.2108,6.2339,246700.0
2016-03-03 12:10:00,8.08,8.09,8.04,8.04,87476.0,6.2339,6.2416,6.203,6.203,87476.0
2016-03-03 12:20:00,8.04,8.08,8.01,8.05,192232.0,6.203,6.2339,6.1799,6.2108,192232.0
2016-03-03 12:30:00,8.05,8.06,8.04,8.04,86440.0,6.2108,6.2185,6.203,6.203,86440.0
2016-03-03 12:40:00,8.04,8.09,8.04,8.06,243720.0,6.203,6.2416,6.203,6.2185,243720.0
2016-03-03 12:50:00,8.06,8.07,8.06,8.06,170668.0,6.2185,6.2262,6.2185,6.2185,170668.0
2016-03-03 13:00:00,8.06,8.08,8.06,8.07,279556.0,6.2185,6.2339,6.2185,6.2262,279556.0
2016-03-03 13:10:00,8.07,8.07,8.06,8.06,75936.0,6.2262,6.2262,6.2185,6.2185,75936.0
2016-03-03 13:20:00,8.06,8.07,8.03,8.03,195580.0,6.2185,6.2262,6.1953,6.1953,195580.0
2016-03-03 13:30:00,8.02,8.07,8.02,8.06,119444.0,6.1876,6.2262,6.1876,6.2185,119444.0
2016-03-03 13:40:00,8.07,8.09,8.05,8.06,239892.0,6.2262,6.2416,6.2108,6.2185,239892.0
2016-03-03 13:50:00,8.06,8.1,8.04,8.1,163436.0,6.2185,6.2493,6.203,6.2493,163436.0
2016-03-03 14:00:00,8.1,8.1,8.08,8.09,133544.0,6.2493,6.2493,6.2339,6.2416,133544.0
2016-03-03 14:10:00,8.09,8.09,8.06,8.06,168080.0,6.2416,6.2416,6.2185,6.2185,168080.0
2016-03-03 14:20:00,8.06,8.08,8.05,8.07,107888.0,6.2185,6.2339,6.2108,6.2262,107888.0
2016-03-03 14:30:00,8.07,8.1,8.06,8.1,187496.0,6.2262,6.2493,6.2185,6.2493,187496.0
2016-03-03 14:40:00,8.1,8.13,8.09,8.11,216852.0,6.2493,6.2725,6.2416,6.2571,216852.0
2016-03-03 14:50:00,8.12,8.13,8.1,8.12,285264.0,6.2648,6.2725,6.2493,6.2648,285264.0
2016-03-03 15:00:00,8.13,8.17,8.12,8.16,391168.0,6.2725,6.3033,6.2648,6.2956,391168.0
2016-03-03 15:10:00,8.15,8.16,8.14,8.15,212212.0,6.2879,6.2956,6.2802,6.2879,212212.0
2016-03-03 15:20:00,8.15,8.15,8.13,8.15,493084.0,6.2879,6.2879,6.2725,6.2879,493084.0
2016-03-03 15:30:00,8.15,8.16,8.15,8.15,333228.0,6.2879,6.2956,6.2879,6.2879,333228.0
2016-03-03 15:40:00,8.15,8.24,8.15,8.21,864036.0,6.2879,6.3574,6.2879,6.3342,864036.0
2016-03-03 15:50:00,8.21,8.21,8.17,8.18,1243460.0,6.3342,6.3342,6.3033,6.3111,1243460.0
2016-03-04 09:30:00,8.07,8.14,7.89,7.95,596196.0,6.3,6.3546,6.1594,6.2063,596196.0
2016-03-04 09:40:00,7.94,7.97,7.88,7.91,267132.0,6.1985,6.2219,6.1516,6.1751,267132.0
2016-03-04 09:50:00,7.9,7.96,7.89,7.93,129544.0,6.1672,6.2141,6.1594,6.1907,129544.0
2016-03-04 10:00:00,7.93,8.05,7.93,8.03,171012.0,6.1907,6.2843,6.1907,6.2687,171012.0
2016-03-04 10:10:00,8.03,8.05,8.02,8.04,134688.0,6.2687,6.2843,6.2609,6.2765,134688.0
2016-03-04 10:20:00,8.04,8.05,8.02,8.04,159796.0,6.2765,6.2843,6.2609,6.2765,159796.0
2016-03-04 10:30:00,8.04,8.07,8.03,8.05,180412.0,6.2765,6.3,6.2687,6.2843,180412.0
2016-03-04 10:40:00,8.05,8.07,8.02,8.04,191428.0,6.2843,6.3,6.2609,6.2765,191428.0
2016-03-04 10:50:00,8.04,8.1,8.03,8.08,111336.0,6.2765,6.3234,6.2687,6.3078,111336.0
2016-03-04 11:00:00,8.09,8.1,8.06,8.09,122996.0,6.3156,6.3234,6.2922,6.3156,122996.0
2016-03-04 11:10:00,8.09,8.12,8.09,8.1,106612.0,6.3156,6.339,6.3156,6.3234,106612.0
2016-03-04 11:20:00,8.11,8.11,8.06,8.06,166996.0,6.3312,6.3312,6.2922,6.2922,166996.0
2016-03-04 11:30:00,8.06,8.11,8.06,8.1,214856.0,6.2922,6.3312,6.2922,6.3234,214856.0
2016-03-04 11:40:00,8.09,8.09,8.04,8.04,265004.0,6.3156,6.3156,6.2765,6.2765,265004.0
2016-03-04 11:50:00,8.04,8.08,8.04,8.06,121948.0,6.2765,6.3078,6.2765,6.2922,121948.0
2016-03-04 12:00:00,8.06,8.12,8.06,8.11,205596.0,6.2922,6.339,6.2922,6.3312,205596.0
2016-03-04 12:10:00,8.11,8.12,8.11,8.11,257636.0,6.3312,6.339,6.3312,6.3312,257636.0
2016-03-04 12:20:00,8.11,8.11,8.06,8.06,171664.0,6.3312,6.3312,6.2922,6.2922,171664.0
2016-03-04 12:30:00,8.06,8.08,8.05,8.06,213176.0,6.2922,6.3078,6.2843,6.2922,213176.0
2016-03-04 12:40:00,8.06,8.07,8.03,8.06,151820.0,6.2922,6.3,6.2687,6.2922,151820.0
2016-03-04 12:50:00,8.06,8.08,8.06,8.06,54056.0,6.2922,6.3078,6.2922,6.2922,54056.0
2016-03-04 13:00:00,8.06,8.06,8.02,8.02,74776.0,6.2922,6.2922,6.2609,6.2609,74776.0
2016-03-04 13:10:00,8.02,8.05,8.01,8.04,110624.0,6.2609,6.2843,6.2531,6.2765,110624.0
2016-03-04 13:20:00,8.04,8.06,8.04,8.05,188208.0,6.2765,6.2922,6.2765,6.2843,188208.0
2016-03-04 13:30:00,8.04,8.05,8.0,8.02,319496.0,6.2765,6.2843,6.2453,6.2609,319496.0
2016-03-04 13:40:00,8.02,8.02,7.99,8.0,221624.0,6.2609,6.2609,6.2375,6.2453,221624.0
2016-03-04 13:50:00,8.0,8.0,7.98,7.99,295620.0,6.2453,6.2453,6.2297,6.2375,295620.0
2016-03-04 14:00:00,7.99,7.99,7.94,7.94,381932.0,6.2375,6.2375,6.1985,6.1985,381932.0
2016-03-04 14:10:00,7.94,7.94,7.9,7.91,318768.0,6.1985,6.1985,6.1672,6.1751,318768.0
2016-03-04 14:20:00,7.9,7.91,7.88,7.89,198560.0,6.1672,6.1751,6.1516,6.1594,198560.0
2016-03-04 14:30:00,7.89,7.89,7.86,7.88,291816.0,6.1594,6.1594,6.136,6.1516,291816.0
2016-03-04 14:40:00,7.88,7.88,7.84,7.86,142956.0,6.1516,6.1516,6.1204,6.136,142956.0
2016-03-04 14:50:00,7.86,7.86,7.82,7.83,179312.0,6.136,6.136,6.1048,6.1126,179312.0
2016-03-04 15:00:00,7.83,7.86,7.83,7.85,137700.0,6.1126,6.136,6.1126,6.1282,137700.0
2016-03-04 15:10:00,7.85,7.85,7.84,7.84,172744.0,6.1282,6.1282,6.1204,6.1204,172744.0
2016-03-04 15:20:00,7.84,7.84,7.82,7.83,228792.0,6.1204,6.1204,6.1048,6.1126,228792.0
2016-03-04 15:30:00,7.83,7.84,7.82,7.83,267892.0,6.1126,6.1204,6.1048,6.1126,267892.0
2016-03-04 15:40:00,7.83,7.84,7.81,7.81,522056.0,6.1126,6.1204,6.097,6.097,522056.0
2016-03-04 15:50:00,7.81,7.82,7.8,7.81,678776.0,6.097,6.1048,6.0892,6.097,678776.0
2016-03-07 09:30:00,7.76,7.77,7.6,7.62,575636.0,6.058,6.0658,5.933,5.9487,575636.0
2016-03-07 09:40:00,7.63,7.66,7.61,7.63,344708.0,5.9565,5.9799,5.9409,5.9565,344708.0
2016-03-07 09:50:00,7.62,7.68,7.62,7.67,299664.0,5.9487,5.9955,5.9487,5.9877,299664.0
2016-03-07 10:00:00,7.67,7.79,7.67,7.79,206224.0,5.9877,6.0814,5.9877,6.0814,206224.0
2016-03-07 10:10:00,7.79,7.84,7.77,7.8,309708.0,6.0814,6.1204,6.0658,6.0892,309708.0
2016-03-07 10:20:00,7.8,7.8,7.75,7.76,126960.0,6.0892,6.0892,6.0501,6.058,126960.0
2016-03-07 10:30:00,7.76,7.87,7.76,7.87,249768.0,6.058,6.1438,6.058,6.1438,249768.0
2016-03-07 10:40:00,7.87,7.88,7.84,7.84,187896.0,6.1438,6.1516,6.1204,6.1204,187896.0
2016-03-07 10:50:00,7.84,7.85,7.82,7.82,438684.0,6.1204,6.1282,6.1048,6.1048,438684.0
2016-03-07 11:00:00,7.82,7.9,7.82,7.9,191820.0,6.1048,6.1672,6.1048,6.1672,191820.0
2016-03-07 11:10:00,7.9,7.9,7.87,7.89,87192.0,6.1672,6.1672,6.1438,6.1594,87192.0
2016-03-07 11:20:00,7.88,7.93,7.88,7.89,112960.0,6.1516,6.1907,6.1516,6.1594,112960.0
2016-03-07 11:30:00,7.89,7.91,7.87,7.9,65572.0,6.1594,6.1751,6.1438,6.1672,65572.0
2016-03-07 11:40:00,7.91,7.91,7.89,7.9,64384.0,6.1751,6.1751,6.1594,6.1672,64384.0
2016-03-07 11:50:00,7.9,7.9,7.88,7.9,51816.0,6.1672,6.1672,6.1516,6.1672,51816.0
2016-03-07 12:00:00,7.9,7.9,7.87,7.87,249152.0,6.1672,6.1672,6.1438,6.1438,249152.0
2016-03-07 12:10:00,7.87,7.88,7.85,7.86,74700.0,6.1438,6.1516,6.1282,6.136,74700.0
2016-03-07 12:20:00,7.85,7.86,7.84,7.85,122348.0,6.1282,6.136,6.1204,6.1282,122348.0
2016-03-07 12:30:00,7.85,7.85,7.83,7.84,85748.0,6.1282,6.1282,6.1126,6.1204,85748.0
2016-03-07 12:40:00,7.84,7.84,7.82,7.82,89772.0,6.1204,6.1204,6.1048,6.1048,89772.0
2016-03-07 12:50:00,7.82,7.84,7.82,7.83,72120.0,6.1048,6.1204,6.1048,6.1126,72120.0
2016-03-07 13:00:00,7.83,7.84,7.82,7.84,60796.0,6.1126,6.1204,6.1048,6.1204,60796.0
2016-03-07 13:10:00,7.84,7.85,7.83,7.84,49848.0,6.1204,6.1282,6.1126,6.1204,49848.0
2016-03-07 13:20:00,7.84,7.86,7.82,7.86,59804.0,6.1204,6.136,6.1048,6.136,59804.0
2016-03-07 13:30:00,7.86,7.86,7.8,7.81,179668.0,6.136,6.136,6.0892,6.097,179668.0
2016-03-07 13:40:00,7.81,7.81,7.77,7.78,96728.0,6.097,6.097,6.0658,6.0736,96728.0
2016-03-07 13:50:00,7.78,7.79,7.77,7.77,172116.0,6.0736,6.0814,6.0658,6.0658,172116.0
2016-03-07 14:00:00,7.78,7.81,7.77,7.8,157504.0,6.0736,6.097,6.0658,6.0892,157504.0
2016-03-07 14:10:00,7.81,7.83,7.77,7.78,170024.0,6.097,6.1126,6.0658,6.0736,170024.0
2016-03-07 14:20:00,7.78,7.78,7.73,7.73,299476.0,6.0736,6.0736,6.0345,6.0345,299476.0
2016-03-07 14:30:00,7.73,7.75,7.71,7.75,206796.0,6.0345,6.0501,6.0189,6.0501,206796.0
2016-03-07 14:40:00,7.75,7.79,7.74,7.79,283068.0,6.0501,6.0814,6.0423,6.0814,283068.0
2016-03-07 14:50:00,7.79,7.81,7.78,7.8,204888.0,6.0814,6.097,6.0736,6.0892,204888.0
2016-03-07 15:00:00,7.8,7.8,7.75,7.75,299404.0,6.0892,6.0892,6.0501,6.0501,299404.0
2016-03-07 15:10:00,7.75,7.79,7.74,7.79,280596.0,6.0501,6.0814,6.0423,6.0814,280596.0
2016-03-07 15:20:00,7.79,7.8,7.75,7.75,311656.0,6.0814,6.0892,6.0501,6.0501,311656.0
2016-03-07 15:30:00,7.75,7.75,7.71,7.71,603808.0,6.0501,6.0501,6.0189,6.0189,603808.0
2016-03-07 15:40:00,7.72,7.72,7.69,7.71,800612.0,6.0267,6.0267,6.0033,6.0189,800612.0
2016-03-07 15:50:00,7.71,7.71,7.67,7.68,1654832.0,6.0189,6.0189,5.9877,5.9955,1654832.0
2016-03-08 09:30:00,7.72,7.75,7.63,7.71,367044.0,6.0267,6.0501,5.9565,6.0189,367044.0
2016-03-08 09:40:00,7.71,7.72,7.62,7.64,330576.0,6.0189,6.0267,5.9487,5.9643,330576.0
2016-03-08 09:50:00,7.64,7.64,7.52,7.53,512332.0,5.9643,5.9643,5.8706,5.8784,512332.0
2016-03-08 10:00:00,7.53,7.63,7.53,7.61,229964.0,5.8784,5.9565,5.8784,5.9409,229964.0
2016-03-08 10:10:00,7.61,7.64,7.59,7.61,76720.0,5.9409,5.9643,5.9252,5.9409,76720.0
2016-03-08 10:20:00,7.61,7.63,7.52,7.57,190644.0,5.9409,5.9565,5.8706,5.9096,190644.0
2016-03-08 10:30:00,7.57,7.58,7.54,7.54,134428.0,5.9096,5.9174,5.8862,5.8862,134428.0
2016-03-08 10:40:00,7.54,7.54,7.48,7.48,100356.0,5.8862,5.8862,5.8394,5.8394,100356.0
2016-03-08 10:50:00,7.48,7.52,7.45,7.51,386728.0,5.8394,5.8706,5.8159,5.8628,386728.0
2016-03-08 11:00:00,7.5,7.59,7.49,7.59,189240.0,5.855,5.9252,5.8472,5.9252,189240.0
2016-03-08 11:10:00,7.59,7.6,7.55,7.56,136256.0,5.9252,5.933,5.894,5.9018,136256.0
2016-03-08 11:20:00,7.56,7.57,7.53,7.55,283788.0,5.9018,5.9096,5.8784,5.894,283788.0
2016-03-08 11:30:00,7.56,7.58,7.55,7.56,85212.0,5.9018,5.9174,5.894,5.9018,85212.0
2016-03-08 11:40:00,7.57,7.57,7.55,7.55,75432.0,5.9096,5.9096,5.894,5.894,75432.0
2016-03-08 11:50:00,7.55,7.61,7.55,7.6,93460.0,5.894,5.9409,5.894,5.933,93460.0
2016-03-08 12:00:00,7.6,7.6,7.57,7.58,135500.0,5.933,5.933,5.9096,5.9174,135500.0
2016-03-08 12:10:00,7.58,7.58,7.56,7.56,142592.0,5.9174,5.9174,5.9018,5.9018,142592.0
2016-03-08 12:20:00,7.56,7.58,7.56,7.57,93096.0,5.9018,5.9174,5.9018,5.9096,93096.0
2016-03-08 12:30:00,7.58,7.58,7.56,7.57,78992.0,5.9174,5.9174,5.9018,5.9096,78992.0
2016-03-08 12:40:00,7.57,7.59,7.56,7.57,95284.0,5.9096,5.9252,5.9018,5.9096,95284.0
2016-03-08 12:50:00,7.56,7.6,7.56,7.6,81352.0,5.9018,5.933,5.9018,5.933,81352.0
2016-03-08 13:00:00,7.6,7.63,7.6,7.62,119952.0,5.933,5.9565,5.933,5.9487,119952.0
2016-03-08 13:10:00,7.63,7.63,7.61,7.61,69060.0,5.9565,5.9565,5.9409,5.9409,69060.0
2016-03-08 13:20:00,7.61,7.63,7.61,7.61,71824.0,5.9409,5.9565,5.9409,5.9409,71824.0
2016-03-08 13:30:00,7.62,7.63,7.6,7.62,100468.0,5.9487,5.9565,5.933,5.9487,100468.0
2016-03-08 13:40:00,7.62,7.63,7.61,7.62,137692.0,5.9487,5.9565,5.9409,5.9487,137692.0
2016-03-08 13:50:00,7.62,7.63,7.62,7.62,225968.0,5.9487,5.9565,5.9487,5.9487,225968.0
2016-03-08 14:00:00,7.62,7.65,7.61,7.64,174076.0,5.9487,5.9721,5.9409,5.9643,174076.0
2016-03-08 14:10:00,7.65,7.65,7.64,7.64,180632.0,5.9721,5.9721,5.9643,5.9643,180632.0
2016-03-08 14:20:00,7.64,7.64,7.61,7.61,161852.0,5.9643,5.9643,5.9409,5.9409,161852.0
2016-03-08 14:30:00,7.62,7.63,7.6,7.61,106064.0,5.9487,5.9565,5.933,5.9409,106064.0
2016-03-08 14:40:00,7.61,7.63,7.6,7.62,132576.0,5.9409,5.9565,5.933,5.9487,132576.0
2016-03-08 14:50:00,7.63,7.63,7.61,7.62,140552.0,5.9565,5.9565,5.9409,5.9487,140552.0
2016-03-08 15:00:00,7.62,7.63,7.61,7.61,115800.0,5.9487,5.9565,5.9409,5.9409,115800.0
2016-03-08 15:10:00,7.61,7.61,7.59,7.59,223888.0,5.9409,5.9409,5.9252,5.9252,223888.0
2016-03-08 15:20:00,7.59,7.6,7.58,7.58,138652.0,5.9252,5.933,5.9174,5.9174,138652.0
2016-03-08 15:30:00,7.58,7.59,7.57,7.58,223676.0,5.9174,5.9252,5.9096,5.9174,223676.0
2016-03-08 15:40:00,7.58,7.6,7.57,7.59,358548.0,5.9174,5.933,5.9096,5.9252,358548.0
2016-03-08 15:50:00,7.59,7.59,7.53,7.53,1478528.0,5.9252,5.9252,5.8784,5.8784,1478528.0
2016-03-09 09:30:00,7.6,7.67,7.57,7.62,264044.0,5.933,5.9877,5.9096,5.9487,264044.0
2016-03-09 09:40:00,7.61,7.67,7.6,7.6,209304.0,5.9409,5.9877,5.933,5.933,209304.0
2016-03-09 09:50:00,7.59,7.64,7.57,7.61,302156.0,5.9252,5.9643,5.9096,5.9409,302156.0
2016-03-09 10:00:00,7.61,7.61,7.55,7.55,293824.0,5.9409,5.9409,5.894,5.894,293824.0
2016-03-09 10:10:00,7.56,7.58,7.54,7.57,229052.0,5.9018,5.9174,5.8862,5.9096,229052.0
2016-03-09 10:20:00,7.57,7.59,7.57,7.58,164480.0,5.9096,5.9252,5.9096,5.9174,164480.0
2016-03-09 10:30:00,7.58,7.67,7.58,7.64,351596.0,5.9174,5.9877,5.9174,5.9643,351596.0
2016-03-09 10:40:00,7.64,7.64,7.62,7.64,193100.0,5.9643,5.9643,5.9487,5.9643,193100.0
2016-03-09 10:50:00,7.64,7.64,7.6,7.63,155676.0,5.9643,5.9643,5.933,5.9565,155676.0
2016-03-09 11:00:00,7.63,7.68,7.62,7.68,392936.0,5.9565,5.9955,5.9487,5.9955,392936.0
2016-03-09 11:10:00,7.68,7.7,7.68,7.68,193372.0,5.9955,6.0111,5.9955,5.9955,193372.0
2016-03-09 11:20:00,7.68,7.74,7.67,7.74,151048.0,5.9955,6.0423,5.9877,6.0423,151048.0
2016-03-09 11:30:00,7.74,7.74,7.68,7.7,209064.0,6.0423,6.0423,5.9955,6.0111,209064.0
2016-03-09 11:40:00,7.7,7.74,7.7,7.74,198236.0,6.0111,6.0423,6.0111,6.0423,198236.0
2016-03-09 11:50:00,7.74,7.75,7.71,7.73,228008.0,6.0423,6.0501,6.0189,6.0345,228008.0
2016-03-09 12:00:00,7.73,7.75,7.72,7.73,178848.0,6.0345,6.0501,6.0267,6.0345,178848.0
2016-03-09 12:10:00,7.73,7.77,7.73,7.77,297440.0,6.0345,6.0658,6.0345,6.0658,297440.0
2016-03-09 12:20:00,7.78,7.8,7.78,7.79,173132.0,6.0736,6.0892,6.0736,6.0814,173132.0
2016-03-09 12:30:00,7.79,7.82,7.79,7.8,135288.0,6.0814,6.1048,6.0814,6.0892,135288.0
2016-03-09 12:40:00,7.8,7.82,7.79,7.8,169472.0,6.0892,6.1048,6.0814,6.0892,169472.0
2016-03-09 12:50:00,7.8,7.82,7.8,7.81,104972.0,6.0892,6.1048,6.0892,6.097,104972.0
2016-03-09 13:00:00,7.8,7.81,7.79,7.8,125356.0,6.0892,6.097,6.0814,6.0892,125356.0
2016-03-09 13:10:00,7.8,7.82,7.79,7.79,147572.0,6.0892,6.1048,6.0814,6.0814,147572.0
2016-03-09 13:20:00,7.79,7.82,7.79,7.82,98024.0,6.0814,6.1048,6.0814,6.1048,98024.0
2016-03-09 13:30:00,7.83,7.83,7.8,7.81,148652.0,6.1126,6.1126,6.0892,6.097,148652.0
2016-03-09 13:40:00,7.81,7.84,7.81,7.83,176216.0,6.097,6.1204,6.097,6.1126,176216.0
2016-03-09 13:50:00,7.83,7.83,7.82,7.83,212236.0,6.1126,6.1126,6.1048,6.1126,212236.0
2016-03-09 14:00:00,7.83,7.84,7.78,7.79,174632.0,6.1126,6.1204,6.0736,6.0814,174632.0
2016-03-09 14:10:00,7.79,7.82,7.79,7.82,153640.0,6.0814,6.1048,6.0814,6.1048,153640.0
2016-03-09 14:20:00,7.82,7.86,7.82,7.86,219872.0,6.1048,6.136,6.1048,6.136,219872.0
2016-03-09 14:30:00,7.86,7.88,7.84,7.85,162208.0,6.136,6.1516,6.1204,6.1282,162208.0
2016-03-09 14:40:00,7.85,7.89,7.85,7.89,327508.0,6.1282,6.1594,6.1282,6.1594,327508.0
2016-03-09 14:50:00,7.89,7.89,7.85,7.85,199972.0,6.1594,6.1594,6.1282,6.1282,199972.0
2016-03-09 15:00:00,7.85,7.85,7.82,7.82,207840.0,6.1282,6.1282,6.1048,6.1048,207840.0
2016-03-09 15:10:00,7.82,7.82,7.81,7.81,257588.0,6.1048,6.1048,6.097,6.097,257588.0
2016-03-09 15:20:00,7.81,7.84,7.8,7.84,255216.0,6.097,6.1204,6.0892,6.1204,255216.0
2016-03-09 15:30:00,7.84,7.84,7.83,7.84,316568.0,6.1204,6.1204,6.1126,6.1204,316568.0
2016-03-09 15:40:00,7.84,7.84,7.83,7.83,423396.0,6.1204,6.1204,6.1126,6.1126,423396.0
2016-03-09 15:50:00,7.83,7.84,7.82,7.82,1172824.0,6.1126,6.1204,6.1048,6.1048,1172824.0
2016-03-10 09:30:00,7.83,7.83,7.72,7.75,163592.0,6.1126,6.1126,6.0267,6.0501,163592.0
2016-03-10 09:40:00,7.76,7.78,7.71,7.75,92232.0,6.058,6.0736,6.0189,6.0501,92232.0
2016-03-10 09:50:00,7.74,7.75,7.69,7.7,155520.0,6.0423,6.0501,6.0033,6.0111,155520.0
2016-03-10 10:00:00,7.71,7.75,7.71,7.72,157800.0,6.0189,6.0501,6.0189,6.0267,157800.0
2016-03-10 10:10:00,7.72,7.74,7.69,7.7,81772.0,6.0267,6.0423,6.0033,6.0111,81772.0
2016-03-10 10:20:00,7.7,7.71,7.66,7.71,265624.0,6.0111,6.0189,5.9799,6.0189,265624.0
2016-03-10 10:30:00,7.7,7.71,7.65,7.66,166836.0,6.0111,6.0189,5.9721,5.9799,166836.0
2016-03-10 10:40:00,7.65,7.74,7.65,7.72,129132.0,5.9721,6.0423,5.9721,6.0267,129132.0
2016-03-10 10:50:00,7.72,7.74,7.69,7.7,92392.0,6.0267,6.0423,6.0033,6.0111,92392.0
2016-03-10 11:00:00,7.71,7.72,7.68,7.69,100392.0,6.0189,6.0267,5.9955,6.0033,100392.0
2016-03-10 11:10:00,7.68,7.69,7.64,7.64,138740.0,5.9955,6.0033,5.9643,5.9643,138740.0
2016-03-10 11:20:00,7.64,7.64,7.59,7.6,142460.0,5.9643,5.9643,5.9252,5.933,142460.0
2016-03-10 11:30:00,7.6,7.62,7.59,7.6,205404.0,5.933,5.9487,5.9252,5.933,205404.0
2016-03-10 11:40:00,7.6,7.67,7.6,7.66,139188.0,5.933,5.9877,5.933,5.9799,139188.0
2016-03-10 11:50:00,7.65,7.66,7.64,7.64,126832.0,5.9721,5.9799,5.9643,5.9643,126832.0
2016-03-10 12:00:00,7.64,7.66,7.64,7.64,66820.0,5.9643,5.9799,5.9643,5.9643,66820.0
2016-03-10 12:10:00,7.64,7.64,7.62,7.63,110696.0,5.9643,5.9643,5.9487,5.9565,110696.0
2016-03-10 12:20:00,7.63,7.63,7.59,7.6,71048.0,5.9565,5.9565,5.9252,5.933,71048.0
2016-03-10 12:30:00,7.6,7.61,7.57,7.57,303204.0,5.933,5.9409,5.9096,5.9096,303204.0
2016-03-10 12:40:00,7.57,7.58,7.55,7.57,94260.0,5.9096,5.9174,5.894,5.9096,94260.0
2016-03-10 12:50:00,7.57,7.57,7.55,7.55,113732.0,5.9096,5.9096,5.894,5.894,113732.0
2016-03-10 13:00:00,7.55,7.57,7.54,7.55,91652.0,5.894,5.9096,5.8862,5.894,91652.0
2016-03-10 13:10:00,7.55,7.56,7.52,7.55,150236.0,5.894,5.9018,5.8706,5.894,150236.0
2016-03-10 13:20:00,7.55,7.56,7.54,7.54,163240.0,5.894,5.9018,5.8862,5.8862,163240.0
2016-03-10 13:30:00,7.54,7.56,7.54,7.55,151824.0,5.8862,5.9018,5.8862,5.894,151824.0
2016-03-10 13:40:00,7.55,7.56,7.53,7.53,87848.0,5.894,5.9018,5.8784,5.8784,87848.0
2016-03-10 13:50:00,7.54,7.54,7.53,7.53,90236.0,5.8862,5.8862,5.8784,5.8784,90236.0
2016-03-10 14:00:00,7.54,7.55,7.51,7.51,96420.0,5.8862,5.894,5.8628,5.8628,96420.0
2016-03-10 14:10:00,7.51,7.51,7.49,7.51,113220.0,5.8628,5.8628,5.8472,5.8628,113220.0
2016-03-10 14:20:00,7.5,7.54,7.5,7.54,143088.0,5.855,5.8862,5.855,5.8862,143088.0
2016-03-10 14:30:00,7.54,7.54,7.53,7.53,95516.0,5.8862,5.8862,5.8784,5.8784,95516.0
2016-03-10 14:40:00,7.53,7.58,7.53,7.58,179472.0,5.8784,5.9174,5.8784,5.9174,179472.0
2016-03-10 14:50:00,7.58,7.59,7.56,7.56,139488.0,5.9174,5.9252,5.9018,5.9018,139488.0
2016-03-10 15:00:00,7.56,7.58,7.54,7.55,232064.0,5.9018,5.9174,5.8862,5.894,232064.0
2016-03-10 15:10:00,7.55,7.59,7.55,7.58,263836.0,5.894,5.9252,5.894,5.9174,263836.0
2016-03-10 15:20:00,7.58,7.6,7.55,7.6,185820.0,5.9174,5.933,5.894,5.933,185820.0
2016-03-10 15:30:00,7.6,7.6,7.56,7.56,256252.0,5.933,5.933,5.9018,5.9018,256252.0
2016-03-10 15:40:00,7.56,7.57,7.55,7.56,387596.0,5.9018,5.9096,5.894,5.9018,387596.0
2016-03-10 15:50:00,7.56,7.62,7.56,7.61,1325388.0,5.9018,5.9487,5.9018,5.9409,1325388.0
2016-03-11 09:30:00,7.64,7.73,7.63,7.7,241604.0,5.9643,6.0345,5.9565,6.0111,241604.0
2016-03-11 09:40:00,7.7,7.75,7.69,7.7,99140.0,6.0111,6.0501,6.0033,6.0111,99140.0
2016-03-11 09:50:00,7.71,7.71,7.62,7.62,137040.0,6.0189,6.0189,5.9487,5.9487,137040.0
2016-03-11 10:00:00,7.62,7.71,7.61,7.71,184512.0,5.9487,6.0189,5.9409,6.0189,184512.0
2016-03-11 10:10:00,7.7,7.77,7.7,7.73,148416.0,6.0111,6.0658,6.0111,6.0345,148416.0
2016-03-11 10:20:00,7.73,7.73,7.69,7.72,161204.0,6.0345,6.0345,6.0033,6.0267,161204.0
2016-03-11 10:30:00,7.72,7.76,7.72,7.74,243572.0,6.0267,6.058,6.0267,6.0423,243572.0
2016-03-11 10:40:00,7.74,7.76,7.73,7.74,150828.0,6.0423,6.058,6.0345,6.0423,150828.0
2016-03-11 10:50:00,7.73,7.75,7.72,7.73,156332.0,6.0345,6.0501,6.0267,6.0345,156332.0
2016-03-11 11:00:00,7.73,7.74,7.68,7.68,153084.0,6.0345,6.0423,5.9955,5.9955,153084.0
2016-03-11 11:10:00,7.68,7.73,7.68,7.7,192076.0,5.9955,6.0345,5.9955,6.0111,192076.0
2016-03-11 11:20:00,7.7,7.73,7.69,7.7,133196.0,6.0111,6.0345,6.0033,6.0111,133196.0
2016-03-11 11:30:00,7.7,7.73,7.7,7.73,92972.0,6.0111,6.0345,6.0111,6.0345,92972.0
2016-03-11 11:40:00,7.73,7.77,7.73,7.75,72196.0,6.0345,6.0658,6.0345,6.0501,72196.0
2016-03-11 11:50:00,7.74,7.76,7.72,7.74,69568.0,6.0423,6.058,6.0267,6.0423,69568.0
2016-03-11 12:00:00,7.74,7.74,7.72,7.73,49056.0,6.0423,6.0423,6.0267,6.0345,49056.0
2016-03-11 12:10:00,7.73,7.73,7.7,7.71,165280.0,6.0345,6.0345,6.0111,6.0189,165280.0
2016-03-11 12:20:00,7.71,7.72,7.71,7.72,57900.0,6.0189,6.0267,6.0189,6.0267,57900.0
2016-03-11 12:30:00,7.72,7.72,7.7,7.71,54264.0,6.0267,6.0267,6.0111,6.0189,54264.0
2016-03-11 12:40:00,7.71,7.72,7.71,7.71,48528.0,6.0189,6.0267,6.0189,6.0189,48528.0
2016-03-11 12:50:00,7.72,7.74,7.72,7.74,35588.0,6.0267,6.0423,6.0267,6.0423,35588.0
2016-03-11 13:00:00,7.74,7.74,7.72,7.72,49260.0,6.0423,6.0423,6.0267,6.0267,49260.0
2016-03-11 13:10:00,7.73,7.74,7.73,7.74,24500.0,6.0345,6.0423,6.0345,6.0423,24500.0
2016-03-11 13:20:00,7.74,7.74,7.73,7.73,33944.0,6.0423,6.0423,6.0345,6.0345,33944.0
2016-03-11 13:30:00,7.74,7.74,7.72,7.73,37884.0,6.0423,6.0423,6.0267,6.0345,37884.0
2016-03-11 13:40:00,7.73,7.73,7.71,7.72,55556.0,6.0345,6.0345,6.0189,6.0267,55556.0
2016-03-11 13:50:00,7.72,7.72,7.7,7.7,43484.0,6.0267,6.0267,6.0111,6.0111,43484.0
2016-03-11 14:00:00,7.71,7.71,7.69,7.69,100076.0,6.0189,6.0189,6.0033,6.0033,100076.0
2016-03-11 14:10:00,7.69,7.7,7.69,7.7,81104.0,6.0033,6.0111,6.0033,6.0111,81104.0
2016-03-11 14:20:00,7.7,7.71,7.69,7.7,64076.0,6.0111,6.0189,6.0033,6.0111,64076.0
2016-03-11 14:30:00,7.7,7.72,7.69,7.72,88328.0,6.0111,6.0267,6.0033,6.0267,88328.0
2016-03-11 14:40:00,7.72,7.74,7.72,7.74,101392.0,6.0267,6.0423,6.0267,6.0423,101392.0
2016-03-11 14:50:00,7.73,7.74,7.71,7.71,84816.0,6.0345,6.0423,6.0189,6.0189,84816.0
2016-03-11 15:00:00,7.71,7.71,7.69,7.69,186368.0,6.0189,6.0189,6.0033,6.0033,186368.0
2016-03-11 15:10:00,7.69,7.71,7.69,7.71,141960.0,6.0033,6.0189,6.0033,6.0189,141960.0
2016-03-11 15:20:00,7.71,7.73,7.71,7.72,219928.0,6.0189,6.0345,6.0189,6.0267,219928.0
2016-03-11 15:30:00,7.72,7.73,7.7,7.71,229160.0,6.0267,6.0345,6.0111,6.0189,229160.0
2016-03-11 15:40:00,7.71,7.71,7.7,7.7,427240.0,6.0189,6.0189,6.0111,6.0111,427240.0
2016-03-11 15:50:00,7.7,7.72,7.68,7.69,937324.0,6.0111,6.0267,5.9955,6.0033,937324.0
2016-03-14 09:30:00,7.69,7.75,7.68,7.74,169604.0,6.0033,6.0501,5.9955,6.0423,169604.0
2016-03-14 09:40:00,7.75,7.78,7.73,7.73,45712.0,6.0501,6.0736,6.0345,6.0345,45712.0
2016-03-14 09:50:00,7.73,7.75,7.72,7.75,55936.0,6.0345,6.0501,6.0267,6.0501,55936.0
2016-03-14 10:00:00,7.75,7.83,7.75,7.83,104508.0,6.0501,6.1126,6.0501,6.1126,104508.0
2016-03-14 10:10:00,7.83,7.87,7.83,7.86,124140.0,6.1126,6.1438,6.1126,6.136,124140.0
2016-03-14 10:20:00,7.86,7.87,7.83,7.86,121960.0,6.136,6.1438,6.1126,6.136,121960.0
2016-03-14 10:30:00,7.86,7.92,7.85,7.91,359480.0,6.136,6.1829,6.1282,6.1751,359480.0
2016-03-14 10:40:00,7.91,7.93,7.88,7.89,146508.0,6.1751,6.1907,6.1516,6.1594,146508.0
2016-03-14 10:50:00,7.88,7.89,7.86,7.88,157364.0,6.1516,6.1594,6.136,6.1516,157364.0
2016-03-14 11:00:00,7.88,7.9,7.87,7.88,108156.0,6.1516,6.1672,6.1438,6.1516,108156.0
2016-03-14 11:10:00,7.88,7.9,7.87,7.9,116120.0,6.1516,6.1672,6.1438,6.1672,116120.0
2016-03-14 11:20:00,7.9,7.9,7.83,7.86,111776.0,6.1672,6.1672,6.1126,6.136,111776.0
2016-03-14 11:30:00,7.86,7.89,7.84,7.89,352252.0,6.136,6.1594,6.1204,6.1594,352252.0
2016-03-14 11:40:00,7.89,7.89,7.87,7.88,145772.0,6.1594,6.1594,6.1438,6.1516,145772.0
2016-03-14 11:50:00,7.88,7.91,7.87,7.88,128564.0,6.1516,6.1751,6.1438,6.1516,128564.0
2016-03-14 12:00:00,7.88,7.88,7.85,7.87,266256.0,6.1516,6.1516,6.1282,6.1438,266256.0
2016-03-14 12:10:00,7.87,7.88,7.87,7.88,108180.0,6.1438,6.1516,6.1438,6.1516,108180.0
2016-03-14 12:20:00,7.89,7.89,7.87,7.87,90016.0,6.1594,6.1594,6.1438,6.1438,90016.0
2016-03-14 12:30:00,7.87,7.89,7.86,7.89,93892.0,6.1438,6.1594,6.136,6.1594,93892.0
2016-03-14 12:40:00,7.88,7.89,7.86,7.89,162196.0,6.1516,6.1594,6.136,6.1594,162196.0
2016-03-14 12:50:00,7.88,7.9,7.88,7.89,60584.0,6.1516,6.1672,6.1516,6.1594,60584.0
2016-03-14 13:00:00,7.89,7.91,7.89,7.91,94048.0,6.1594,6.1751,6.1594,6.1751,94048.0
2016-03-14 13:10:00,7.91,7.91,7.9,7.91,56060.0,6.1751,6.1751,6.1672,6.1751,56060.0
2016-03-14 13:20:00,7.91,7.93,7.9,7.93,155236.0,6.1751,6.1907,6.1672,6.1907,155236.0
2016-03-14 13:30:00,7.93,7.95,7.92,7.95,94312.0,6.1907,6.2063,6.1829,6.2063,94312.0
2016-03-14 13:40:00,7.95,7.98,7.95,7.96,89376.0,6.2063,6.2297,6.2063,6.2141,89376.0
2016-03-14 13:50:00,7.96,7.96,7.95,7.96,68184.0,6.2141,6.2141,6.2063,6.2141,68184.0
2016-03-14 14:00:00,7.95,7.96,7.95,7.96,85728.0,6.2063,6.2141,6.2063,6.2141,85728.0
2016-03-14 14:10:00,7.96,7.98,7.96,7.98,143444.0,6.2141,6.2297,6.2141,6.2297,143444.0
2016-03-14 14:20:00,7.98,7.98,7.96,7.97,234712.0,6.2297,6.2297,6.2141,6.2219,234712.0
2016-03-14 14:30:00,7.97,8.0,7.97,7.98,298996.0,6.2219,6.2453,6.2219,6.2297,298996.0
2016-03-14 14:40:00,7.98,8.0,7.98,8.0,134944.0,6.2297,6.2453,6.2297,6.2453,134944.0
2016-03-14 14:50:00,8.0,8.01,7.99,8.0,159748.0,6.2453,6.2531,6.2375,6.2453,159748.0
2016-03-14 15:00:00,8.0,8.0,7.96,7.96,92656.0,6.2453,6.2453,6.2141,6.2141,92656.0
2016-03-14 15:10:00,7.96,7.97,7.95,7.96,122956.0,6.2141,6.2219,6.2063,6.2141,122956.0
2016-03-14 15:20:00,7.96,7.96,7.95,7.95,231692.0,6.2141,6.2141,6.2063,6.2063,231692.0
2016-03-14 15:30:00,7.95,7.95,7.93,7.93,133072.0,6.2063,6.2063,6.1907,6.1907,133072.0
2016-03-14 15:40:00,7.93,7.94,7.91,7.92,222312.0,6.1907,6.1985,6.1751,6.1829,222312.0
2016-03-14 15:50:00,7.93,7.93,7.92,7.92,452112.0,6.1907,6.1907,6.1829,6.1829,452112.0
2016-03-15 09:30:00,7.88,7.93,7.74,7.74,171704.0,6.1516,6.1907,6.0423,6.0423,171704.0
2016-03-15 09:40:00,7.74,7.75,7.64,7.69,669808.0,6.0423,6.0501,5.9643,6.0033,669808.0
2016-03-15 09:50:00,7.7,7.7,7.68,7.69,381996.0,6.0111,6.0111,5.9955,6.0033,381996.0
2016-03-15 10:00:00,7.69,7.72,7.68,7.7,186340.0,6.0033,6.0267,5.9955,6.0111,186340.0
2016-03-15 10:10:00,7.7,7.71,7.7,7.7,203476.0,6.0111,6.0189,6.0111,6.0111,203476.0
2016-03-15 10:20:00,7.7,7.71,7.65,7.7,296756.0,6.0111,6.0189,5.9721,6.0111,296756.0
2016-03-15 10:30:00,7.7,7.72,7.65,7.67,753668.0,6.0111,6.0267,5.9721,5.9877,753668.0
2016-03-15 10:40:00,7.66,7.67,7.62,7.62,145620.0,5.9799,5.9877,5.9487,5.9487,145620.0
2016-03-15 10:50:00,7.62,7.62,7.59,7.59,121504.0,5.9487,5.9487,5.9252,5.9252,121504.0
2016-03-15 11:00:00,7.59,7.62,7.59,7.61,78148.0,5.9252,5.9487,5.9252,5.9409,78148.0
2016-03-15 11:10:00,7.61,7.62,7.55,7.56,76784.0,5.9409,5.9487,5.894,5.9018,76784.0
2016-03-15 11:20:00,7.56,7.58,7.55,7.55,214120.0,5.9018,5.9174,5.894,5.894,214120.0
2016-03-15 11:30:00,7.55,7.58,7.53,7.55,172280.0,5.894,5.9174,5.8784,5.894,172280.0
2016-03-15 11:40:00,7.55,7.55,7.53,7.54,143884.0,5.894,5.894,5.8784,5.8862,143884.0
2016-03-15 11:50:00,7.55,7.55,7.54,7.55,69856.0,5.894,5.894,5.8862,5.894,69856.0
2016-03-15 12:00:00,7.55,7.56,7.54,7.54,74512.0,5.894,5.9018,5.8862,5.8862,74512.0
2016-03-15 12:10:00,7.54,7.55,7.53,7.53,38864.0,5.8862,5.894,5.8784,5.8784,38864.0
2016-03-15 12:20:00,7.53,7.53,7.5,7.51,137124.0,5.8784,5.8784,5.855,5.8628,137124.0
2016-03-15 12:30:00,7.51,7.52,7.5,7.51,130800.0,5.8628,5.8706,5.855,5.8628,130800.0
2016-03-15 12:40:00,7.51,7.51,7.49,7.5,108080.0,5.8628,5.8628,5.8472,5.855,108080.0
2016-03-15 12:50:00,7.5,7.54,7.5,7.54,119424.0,5.855,5.8862,5.855,5.8862,119424.0
2016-03-15 13:00:00,7.54,7.57,7.54,7.55,66632.0,5.8862,5.9096,5.8862,5.894,66632.0
2016-03-15 13:10:00,7.55,7.58,7.55,7.58,79864.0,5.894,5.9174,5.894,5.9174,79864.0
2016-03-15 13:20:00,7.58,7.6,7.57,7.59,59488.0,5.9174,5.933,5.9096,5.9252,59488.0
2016-03-15 13:30:00,7.59,7.59,7.56,7.56,80768.0,5.9252,5.9252,5.9018,5.9018,80768.0
2016-03-15 13:40:00,7.56,7.57,7.55,7.56,79016.0,5.9018,5.9096,5.894,5.9018,79016.0
2016-03-15 13:50:00,7.56,7.61,7.56,7.61,91716.0,5.9018,5.9409,5.9018,5.9409,91716.0
2016-03-15 14:00:00,7.61,7.65,7.61,7.65,237784.0,5.9409,5.9721,5.9409,5.9721,237784.0
2016-03-15 14:10:00,7.65,7.66,7.64,7.64,61660.0,5.9721,5.9799,5.9643,5.9643,61660.0
2016-03-15 14:20:00,7.64,7.67,7.63,7.64,146340.0,5.9643,5.9877,5.9565,5.9643,146340.0
2016-03-15 14:30:00,7.64,7.65,7.63,7.64,84732.0,5.9643,5.9721,5.9565,5.9643,84732.0
2016-03-15 14:40:00,7.64,7.66,7.63,7.64,140988.0,5.9643,5.9799,5.9565,5.9643,140988.0
2016-03-15 14:50:00,7.64,7.67,7.64,7.65,147396.0,5.9643,5.9877,5.9643,5.9721,147396.0
2016-03-15 15:00:00,7.65,7.66,7.64,7.65,153748.0,5.9721,5.9799,5.9643,5.9721,153748.0
2016-03-15 15:10:00,7.65,7.68,7.65,7.68,115708.0,5.9721,5.9955,5.9721,5.9955,115708.0
2016-03-15 15:20:00,7.68,7.7,7.68,7.69,123172.0,5.9955,6.0111,5.9955,6.0033,123172.0
2016-03-15 15:30:00,7.69,7.7,7.68,7.69,229972.0,6.0033,6.0111,5.9955,6.0033,229972.0
2016-03-15 15:40:00,7.7,7.7,7.67,7.68,275732.0,6.0111,6.0111,5.9877,5.9955,275732.0
2016-03-15 15:50:00,7.68,7.7,7.67,7.7,617656.0,5.9955,6.0111,5.9877,6.0111,617656.0
2016-03-16 09:30:00,7.79,7.82,7.71,7.78,255532.0,6.0814,6.1048,6.0189,6.0736,255532.0
2016-03-16 09:40:00,7.77,7.83,7.76,7.83,139252.0,6.0658,6.1126,6.058,6.1126,139252.0
2016-03-16 09:50:00,7.83,7.88,7.83,7.86,222652.0,6.1126,6.1516,6.1126,6.136,222652.0
2016-03-16 10:00:00,7.87,7.93,7.87,7.91,100276.0,6.1438,6.1907,6.1438,6.1751,100276.0
2016-03-16 10:10:00,7.91,7.92,7.88,7.89,42048.0,6.1751,6.1829,6.1516,6.1594,42048.0
2016-03-16 10:20:00,7.89,7.96,7.89,7.96,247848.0,6.1594,6.2141,6.1594,6.2141,247848.0
2016-03-16 10:30:00,7.96,7.97,7.89,7.93,122292.0,6.2141,6.2219,6.1594,6.1907,122292.0
2016-03-16 10:40:00,7.93,7.94,7.91,7.94,52600.0,6.1907,6.1985,6.1751,6.1985,52600.0
2016-03-16 10:50:00,7.94,7.95,7.91,7.92,73224.0,6.1985,6.2063,6.1751,6.1829,73224.0
2016-03-16 11:00:00,7.92,7.93,7.9,7.9,49940.0,6.1829,6.1907,6.1672,6.1672,49940.0
2016-03-16 11:10:00,7.9,7.92,7.88,7.9,58920.0,6.1672,6.1829,6.1516,6.1672,58920.0
2016-03-16 11:20:00,7.89,7.89,7.86,7.87,37956.0,6.1594,6.1594,6.136,6.1438,37956.0
2016-03-16 11:30:00,7.88,7.89,7.87,7.89,65348.0,6.1516,6.1594,6.1438,6.1594,65348.0
2016-03-16 11:40:00,7.89,7.89,7.88,7.88,20792.0,6.1594,6.1594,6.1516,6.1516,20792.0
2016-03-16 11:50:00,7.88,7.88,7.84,7.86,40972.0,6.1516,6.1516,6.1204,6.136,40972.0
2016-03-16 12:00:00,7.86,7.89,7.85,7.89,104448.0,6.136,6.1594,6.1282,6.1594,104448.0
2016-03-16 12:10:00,7.89,7.91,7.88,7.91,80152.0,6.1594,6.1751,6.1516,6.1751,80152.0
2016-03-16 12:20:00,7.91,7.92,7.9,7.92,59484.0,6.1751,6.1829,6.1672,6.1829,59484.0
2016-03-16 12:30:00,7.92,7.92,7.91,7.91,68260.0,6.1829,6.1829,6.1751,6.1751,68260.0
2016-03-16 12:40:00,7.91,7.92,7.9,7.91,342416.0,6.1751,6.1829,6.1672,6.1751,342416.0
2016-03-16 12:50:00,7.91,7.95,7.91,7.93,98632.0,6.1751,6.2063,6.1751,6.1907,98632.0
2016-03-16 13:00:00,7.93,7.93,7.91,7.91,48140.0,6.1907,6.1907,6.1751,6.1751,48140.0
2016-03-16 13:10:00,7.91,7.91,7.86,7.87,123656.0,6.1751,6.1751,6.136,6.1438,123656.0
2016-03-16 13:20:00,7.86,7.87,7.85,7.86,49208.0,6.136,6.1438,6.1282,6.136,49208.0
2016-03-16 13:30:00,7.85,7.85,7.84,7.85,94316.0,6.1282,6.1282,6.1204,6.1282,94316.0
2016-03-16 13:40:00,7.85,7.86,7.85,7.85,64284.0,6.1282,6.136,6.1282,6.1282,64284.0
2016-03-16 13:50:00,7.86,7.87,7.85,7.85,86988.0,6.136,6.1438,6.1282,6.1282,86988.0
2016-03-16 14:00:00,7.85,7.93,7.85,7.92,95608.0,6.1282,6.1907,6.1282,6.1829,95608.0
2016-03-16 14:10:00,7.92,7.92,7.89,7.89,52652.0,6.1829,6.1829,6.1594,6.1594,52652.0
2016-03-16 14:20:00,7.89,7.97,7.89,7.97,63664.0,6.1594,6.2219,6.1594,6.2219,63664.0
2016-03-16 14:30:00,7.98,7.98,7.97,7.98,139200.0,6.2297,6.2297,6.2219,6.2297,139200.0
2016-03-16 14:40:00,7.98,7.99,7.97,7.99,164252.0,6.2297,6.2375,6.2219,6.2375,164252.0
2016-03-16 14:50:00,7.99,8.0,7.93,7.93,211148.0,6.2375,6.2453,6.1907,6.1907,211148.0
2016-03-16 15:00:00,7.93,7.97,7.92,7.97,108860.0,6.1907,6.2219,6.1829,6.2219,108860.0
2016-03-16 15:10:00,7.97,7.99,7.97,7.98,89160.0,6.2219,6.2375,6.2219,6.2297,89160.0
2016-03-16 15:20:00,7.98,7.98,7.96,7.98,127096.0,6.2297,6.2297,6.2141,6.2297,127096.0
2016-03-16 15:30:00,7.98,7.98,7.97,7.98,131656.0,6.2297,6.2297,6.2219,6.2297,131656.0
2016-03-16 15:40:00,7.98,8.0,7.97,7.99,378448.0,6.2297,6.2453,6.2219,6.2375,378448.0
2016-03-16 15:50:00,7.99,7.99,7.97,7.98,775344.0,6.2375,6.2375,6.2219,6.2297,775344.0
2016-03-17 09:30:00,8.05,8.06,7.86,7.91,284832.0,6.2843,6.2922,6.136,6.1751,284832.0
2016-03-17 09:40:00,7.9,7.91,7.83,7.85,120056.0,6.1672,6.1751,6.1126,6.1282,120056.0
2016-03-17 09:50:00,7.86,7.87,7.75,7.79,1393856.0,6.136,6.1438,6.0501,6.0814,1393856.0
2016-03-17 10:00:00,7.8,7.86,7.78,7.86,82772.0,6.0892,6.136,6.0736,6.136,82772.0
2016-03-17 10:10:00,7.86,7.91,7.86,7.9,52540.0,6.136,6.1751,6.136,6.1672,52540.0
2016-03-17 10:20:00,7.91,7.93,7.89,7.93,86188.0,6.1751,6.1907,6.1594,6.1907,86188.0
2016-03-17 10:30:00,7.93,7.98,7.92,7.97,131884.0,6.1907,6.2297,6.1829,6.2219,131884.0
2016-03-17 10:40:00,7.97,8.01,7.97,7.99,158660.0,6.2219,6.2531,6.2219,6.2375,158660.0
2016-03-17 10:50:00,7.98,8.0,7.97,7.98,188192.0,6.2297,6.2453,6.2219,6.2297,188192.0
2016-03-17 11:00:00,7.98,8.0,7.96,8.0,98688.0,6.2297,6.2453,6.2141,6.2453,98688.0
2016-03-17 11:10:00,8.0,8.03,7.99,7.99,241948.0,6.2453,6.2687,6.2375,6.2375,241948.0
2016-03-17 11:20:00,7.99,8.0,7.98,7.98,117100.0,6.2375,6.2453,6.2297,6.2297,117100.0
2016-03-17 11:30:00,7.98,7.99,7.97,7.97,89548.0,6.2297,6.2375,6.2219,6.2219,89548.0
2016-03-17 11:40:00,7.97,7.97,7.95,7.95,67392.0,6.2219,6.2219,6.2063,6.2063,67392.0
2016-03-17 11:50:00,7.96,7.96,7.92,7.92,104464.0,6.2141,6.2141,6.1829,6.1829,104464.0
2016-03-17 12:00:00,7.92,7.92,7.91,7.91,151396.0,6.1829,6.1829,6.1751,6.1751,151396.0
2016-03-17 12:10:00,7.91,7.93,7.89,7.9,135144.0,6.1751,6.1907,6.1594,6.1672,135144.0
2016-03-17 12:20:00,7.9,7.92,7.89,7.92,142856.0,6.1672,6.1829,6.1594,6.1829,142856.0
2016-03-17 12:30:00,7.91,7.96,7.91,7.94,53480.0,6.1751,6.2141,6.1751,6.1985,53480.0
2016-03-17 12:40:00,7.94,7.95,7.94,7.94,39544.0,6.1985,6.2063,6.1985,6.1985,39544.0
2016-03-17 12:50:00,7.94,7.94,7.92,7.92,59656.0,6.1985,6.1985,6.1829,6.1829,59656.0
2016-03-17 13:00:00,7.92,7.93,7.92,7.92,66520.0,6.1829,6.1907,6.1829,6.1829,66520.0
2016-03-17 13:10:00,7.92,7.92,7.91,7.92,40076.0,6.1829,6.1829,6.1751,6.1829,40076.0
2016-03-17 13:20:00,7.91,7.95,7.91,7.95,68276.0,6.1751,6.2063,6.1751,6.2063,68276.0
2016-03-17 13:30:00,7.95,7.98,7.95,7.98,84052.0,6.2063,6.2297,6.2063,6.2297,84052.0
2016-03-17 13:40:00,7.98,7.99,7.97,7.99,64448.0,6.2297,6.2375,6.2219,6.2375,64448.0
2016-03-17 13:50:00,7.99,8.01,7.97,8.01,106756.0,6.2375,6.2531,6.2219,6.2531,106756.0
2016-03-17 14:00:00,8.01,8.01,7.93,7.96,1105092.0,6.2531,6.2531,6.1907,6.2141,1105092.0
2016-03-17 14:10:00,7.97,7.98,7.95,7.95,97596.0,6.2219,6.2297,6.2063,6.2063,97596.0
2016-03-17 14:20:00,7.95,7.97,7.95,7.96,170540.0,6.2063,6.2219,6.2063,6.2141,170540.0
2016-03-17 14:30:00,7.96,7.97,7.95,7.97,968624.0,6.2141,6.2219,6.2063,6.2219,968624.0
2016-03-17 14:40:00,7.97,7.97,7.95,7.96,128500.0,6.2219,6.2219,6.2063,6.2141,128500.0
2016-03-17 14:50:00,7.96,7.97,7.93,7.94,199792.0,6.2141,6.2219,6.1907,6.1985,199792.0
2016-03-17 15:00:00,7.94,7.97,7.94,7.96,93472.0,6.1985,6.2219,6.1985,6.2141,93472.0
2016-03-17 15:10:00,7.96,7.97,7.92,7.92,613740.0,6.2141,6.2219,6.1829,6.1829,613740.0
2016-03-17 15:20:00,7.92,7.93,7.91,7.93,405560.0,6.1829,6.1907,6.1751,6.1907,405560.0
2016-03-17 15:30:00,7.92,7.93,7.92,7.92,318980.0,6.1829,6.1907,6.1829,6.1829,318980.0
2016-03-17 15:40:00,7.92,7.92,7.88,7.88,708476.0,6.1829,6.1829,6.1516,6.1516,708476.0
2016-03-17 15:50:00,7.88,7.89,7.83,7.84,1904496.0,6.1516,6.1594,6.1126,6.1204,1904496.0
2016-03-18 09:30:00,7.9,8.07,7.83,7.86,1986060.0,6.1672,6.3,6.1126,6.136,1986060.0
2016-03-18 09:40:00,7.85,7.87,7.8,7.82,959348.0,6.1282,6.1438,6.0892,6.1048,959348.0
2016-03-18 09:50:00,7.82,7.88,7.82,7.86,882432.0,6.1048,6.1516,6.1048,6.136,882432.0
2016-03-18 10:00:00,7.86,7.94,7.84,7.93,638496.0,6.136,6.1985,6.1204,6.1907,638496.0
2016-03-18 10:10:00,7.93,7.94,7.9,7.9,364012.0,6.1907,6.1985,6.1672,6.1672,364012.0
2016-03-18 10:20:00,7.9,7.92,7.9,7.91,158496.0,6.1672,6.1829,6.1672,6.1751,158496.0
2016-03-18 10:30:00,7.9,7.91,7.89,7.89,302544.0,6.1672,6.1751,6.1594,6.1594,302544.0
2016-03-18 10:40:00,7.89,7.9,7.89,7.9,215920.0,6.1594,6.1672,6.1594,6.1672,215920.0
2016-03-18 10:50:00,7.9,7.9,7.87,7.87,121988.0,6.1672,6.1672,6.1438,6.1438,121988.0
2016-03-18 11:00:00,7.88,7.88,7.87,7.87,125256.0,6.1516,6.1516,6.1438,6.1438,125256.0
2016-03-18 11:10:00,7.87,7.88,7.8,7.82,455764.0,6.1438,6.1516,6.0892,6.1048,455764.0
2016-03-18 11:20:00,7.82,7.88,7.81,7.85,274676.0,6.1048,6.1516,6.097,6.1282,274676.0
2016-03-18 11:30:00,7.85,7.85,7.79,7.8,249952.0,6.1282,6.1282,6.0814,6.0892,249952.0
2016-03-18 11:40:00,7.81,7.82,7.77,7.77,135408.0,6.097,6.1048,6.0658,6.0658,135408.0
2016-03-18 11:50:00,7.77,7.81,7.77,7.81,126532.0,6.0658,6.097,6.0658,6.097,126532.0
2016-03-18 12:00:00,7.81,7.81,7.79,7.79,113380.0,6.097,6.097,6.0814,6.0814,113380.0
2016-03-18 12:10:00,7.79,7.79,7.77,7.77,141588.0,6.0814,6.0814,6.0658,6.0658,141588.0
2016-03-18 12:20:00,7.77,7.78,7.77,7.77,86428.0,6.0658,6.0736,6.0658,6.0658,86428.0
2016-03-18 12:30:00,7.77,7.77,7.74,7.74,216292.0,6.0658,6.0658,6.0423,6.0423,216292.0
2016-03-18 12:40:00,7.75,7.75,7.71,7.72,280376.0,6.0501,6.0501,6.0189,6.0267,280376.0
2016-03-18 12:50:00,7.72,7.74,7.71,7.73,215708.0,6.0267,6.0423,6.0189,6.0345,215708.0
2016-03-18 13:00:00,7.73,7.74,7.72,7.74,167260.0,6.0345,6.0423,6.0267,6.0423,167260.0
2016-03-18 13:10:00,7.74,7.75,7.74,7.74,121936.0,6.0423,6.0501,6.0423,6.0423,121936.0
2016-03-18 13:20:00,7.75,7.75,7.73,7.73,111232.0,6.0501,6.0501,6.0345,6.0345,111232.0
2016-03-18 13:30:00,7.73,7.74,7.72,7.74,303468.0,6.0345,6.0423,6.0267,6.0423,303468.0
2016-03-18 13:40:00,7.74,7.76,7.73,7.76,254000.0,6.0423,6.058,6.0345,6.058,254000.0
2016-03-18 13:50:00,7.76,7.79,7.76,7.76,221288.0,6.058,6.0814,6.058,6.058,221288.0
2016-03-18 14:00:00,7.76,7.77,7.73,7.74,232192.0,6.058,6.0658,6.0345,6.0423,232192.0
2016-03-18 14:10:00,7.74,7.76,7.72,7.72,237216.0,6.0423,6.058,6.0267,6.0267,237216.0
2016-03-18 14:20:00,7.72,7.73,7.71,7.72,182760.0,6.0267,6.0345,6.0189,6.0267,182760.0
2016-03-18 14:30:00,7.72,7.73,7.72,7.73,322872.0,6.0267,6.0345,6.0267,6.0345,322872.0
2016-03-18 14:40:00,7.73,7.74,7.72,7.73,367968.0,6.0345,6.0423,6.0267,6.0345,367968.0
2016-03-18 14:50:00,7.72,7.72,7.71,7.72,216640.0,6.0267,6.0267,6.0189,6.0267,216640.0
2016-03-18 15:00:00,7.72,7.75,7.72,7.75,267648.0,6.0267,6.0501,6.0267,6.0501,267648.0
2016-03-18 15:10:00,7.75,7.81,7.75,7.78,494872.0,6.0501,6.097,6.0501,6.0736,494872.0
2016-03-18 15:20:00,7.78,7.81,7.78,7.79,302448.0,6.0736,6.097,6.0736,6.0814,302448.0
2016-03-18 15:30:00,7.8,7.8,7.75,7.75,443000.0,6.0892,6.0892,6.0501,6.0501,443000.0
2016-03-18 15:40:00,7.75,7.77,7.73,7.74,1106416.0,6.0501,6.0658,6.0345,6.0423,1106416.0
2016-03-18 15:50:00,7.74,7.74,7.7,7.7,2363068.0,6.0423,6.0423,6.0111,6.0111,2363068.0
2016-03-21 09:30:00,7.73,7.92,7.72,7.79,546188.0,6.0345,6.1829,6.0267,6.0814,546188.0
2016-03-21 09:40:00,7.79,7.83,7.78,7.79,325868.0,6.0814,6.1126,6.0736,6.0814,325868.0
2016-03-21 09:50:00,7.79,7.85,7.75,7.84,419664.0,6.0814,6.1282,6.0501,6.1204,419664.0
2016-03-21 10:00:00,7.83,7.85,7.79,7.82,216160.0,6.1126,6.1282,6.0814,6.1048,216160.0
2016-03-21 10:10:00,7.82,7.83,7.79,7.82,116088.0,6.1048,6.1126,6.0814,6.1048,116088.0
2016-03-21 10:20:00,7.82,7.89,7.82,7.87,181688.0,6.1048,6.1594,6.1048,6.1438,181688.0
2016-03-21 10:30:00,7.87,7.89,7.86,7.89,212788.0,6.1438,6.1594,6.136,6.1594,212788.0
2016-03-21 10:40:00,7.89,7.9,7.85,7.86,197876.0,6.1594,6.1672,6.1282,6.136,197876.0
2016-03-21 10:50:00,7.86,7.86,7.79,7.79,221660.0,6.136,6.136,6.0814,6.0814,221660.0
2016-03-21 11:00:00,7.79,7.8,7.77,7.78,205148.0,6.0814,6.0892,6.0658,6.0736,205148.0
2016-03-21 11:10:00,7.78,7.79,7.76,7.76,309796.0,6.0736,6.0814,6.058,6.058,309796.0
2016-03-21 11:20:00,7.76,7.77,7.74,7.75,274384.0,6.058,6.0658,6.0423,6.0501,274384.0
2016-03-21 11:30:00,7.75,7.78,7.74,7.78,373764.0,6.0501,6.0736,6.0423,6.0736,373764.0
2016-03-21 11:40:00,7.77,7.78,7.69,7.71,186180.0,6.0658,6.0736,6.0033,6.0189,186180.0
2016-03-21 11:50:00,7.71,7.71,7.66,7.67,215664.0,6.0189,6.0189,5.9799,5.9877,215664.0
2016-03-21 12:00:00,7.67,7.68,7.65,7.68,212720.0,5.9877,5.9955,5.9721,5.9955,212720.0
2016-03-21 12:10:00,7.68,7.68,7.65,7.66,184228.0,5.9955,5.9955,5.9721,5.9799,184228.0
2016-03-21 12:20:00,7.66,7.69,7.66,7.69,158168.0,5.9799,6.0033,5.9799,6.0033,158168.0
2016-03-21 12:30:00,7.69,7.7,7.67,7.67,67188.0,6.0033,6.0111,5.9877,5.9877,67188.0
2016-03-21 12:40:00,7.67,7.67,7.51,7.58,980380.0,5.9877,5.9877,5.8628,5.9174,980380.0
2016-03-21 12:50:00,7.59,7.62,7.57,7.62,399700.0,5.9252,5.9487,5.9096,5.9487,399700.0
2016-03-21 13:00:00,7.61,7.68,7.61,7.68,584988.0,5.9409,5.9955,5.9409,5.9955,584988.0
2016-03-21 13:10:00,7.68,7.72,7.68,7.71,220384.0,5.9955,6.0267,5.9955,6.0189,220384.0
2016-03-21 13:20:00,7.71,7.72,7.69,7.72,209516.0,6.0189,6.0267,6.0033,6.0267,209516.0
2016-03-21 13:30:00,7.72,7.74,7.66,7.69,491816.0,6.0267,6.0423,5.9799,6.0033,491816.0
2016-03-21 13:40:00,7.69,7.75,7.68,7.73,323192.0,6.0033,6.0501,5.9955,6.0345,323192.0
2016-03-21 13:50:00,7.74,7.74,7.71,7.73,135260.0,6.0423,6.0423,6.0189,6.0345,135260.0
2016-03-21 14:00:00,7.72,7.77,7.72,7.77,444504.0,6.0267,6.0658,6.0267,6.0658,444504.0
2016-03-21 14:10:00,7.77,7.79,7.76,7.78,141364.0,6.0658,6.0814,6.058,6.0736,141364.0
2016-03-21 14:20:00,7.78,7.78,7.77,7.78,307300.0,6.0736,6.0736,6.0658,6.0736,307300.0
2016-03-21 14:30:00,7.79,7.8,7.78,7.79,122292.0,6.0814,6.0892,6.0736,6.0814,122292.0
2016-03-21 14:40:00,7.79,7.79,7.76,7.77,176380.0,6.0814,6.0814,6.058,6.0658,176380.0
2016-03-21 14:50:00,7.78,7.79,7.77,7.78,70256.0,6.0736,6.0814,6.0658,6.0736,70256.0
2016-03-21 15:00:00,7.78,7.79,7.73,7.74,368148.0,6.0736,6.0814,6.0345,6.0423,368148.0
2016-03-21 15:10:00,7.74,7.75,7.71,7.71,498136.0,6.0423,6.0501,6.0189,6.0189,498136.0
2016-03-21 15:20:00,7.71,7.71,7.7,7.71,202296.0,6.0189,6.0189,6.0111,6.0189,202296.0
2016-03-21 15:30:00,7.71,7.73,7.69,7.71,372712.0,6.0189,6.0345,6.0033,6.0189,372712.0
2016-03-21 15:40:00,7.71,7.74,7.71,7.73,482452.0,6.0189,6.0423,6.0189,6.0345,482452.0
2016-03-21 15:50:00,7.73,7.73,7.71,7.71,846180.0,6.0345,6.0345,6.0189,6.0189,846180.0
2016-03-22 09:30:00,7.69,7.7,7.64,7.65,164892.0,6.0033,6.0111,5.9643,5.9721,164892.0
2016-03-22 09:40:00,7.64,7.65,7.55,7.55,169248.0,5.9643,5.9721,5.894,5.894,169248.0
2016-03-22 09:50:00,7.55,7.56,7.52,7.55,210824.0,5.894,5.9018,5.8706,5.894,210824.0
2016-03-22 10:00:00,7.55,7.58,7.52,7.52,126548.0,5.894,5.9174,5.8706,5.8706,126548.0
2016-03-22 10:10:00,7.52,7.54,7.5,7.51,101780.0,5.8706,5.8862,5.855,5.8628,101780.0
2016-03-22 10:20:00,7.51,7.57,7.51,7.54,224592.0,5.8628,5.9096,5.8628,5.8862,224592.0
2016-03-22 10:30:00,7.55,7.58,7.55,7.56,88152.0,5.894,5.9174,5.894,5.9018,88152.0
2016-03-22 10:40:00,7.56,7.57,7.53,7.53,170664.0,5.9018,5.9096,5.8784,5.8784,170664.0
2016-03-22 10:50:00,7.53,7.54,7.52,7.52,220912.0,5.8784,5.8862,5.8706,5.8706,220912.0
2016-03-22 11:00:00,7.52,7.54,7.52,7.53,142236.0,5.8706,5.8862,5.8706,5.8784,142236.0
2016-03-22 11:10:00,7.53,7.55,7.52,7.53,162996.0,5.8784,5.894,5.8706,5.8784,162996.0
2016-03-22 11:20:00,7.53,7.54,7.51,7.54,166492.0,5.8784,5.8862,5.8628,5.8862,166492.0
2016-03-22 11:30:00,7.54,7.56,7.53,7.56,196488.0,5.8862,5.9018,5.8784,5.9018,196488.0
2016-03-22 11:40:00,7.56,7.56,7.54,7.54,339804.0,5.9018,5.9018,5.8862,5.8862,339804.0
2016-03-22 11:50:00,7.54,7.55,7.52,7.55,129648.0,5.8862,5.894,5.8706,5.894,129648.0
2016-03-22 12:00:00,7.55,7.55,7.52,7.52,77172.0,5.894,5.894,5.8706,5.8706,77172.0
2016-03-22 12:10:00,7.52,7.52,7.5,7.51,191248.0,5.8706,5.8706,5.855,5.8628,191248.0
2016-03-22 12:20:00,7.51,7.54,7.51,7.53,142904.0,5.8628,5.8862,5.8628,5.8784,142904.0
2016-03-22 12:30:00,7.53,7.54,7.52,7.53,60384.0,5.8784,5.8862,5.8706,5.8784,60384.0
2016-03-22 12:40:00,7.53,7.54,7.53,7.54,59404.0,5.8784,5.8862,5.8784,5.8862,59404.0
2016-03-22 12:50:00,7.54,7.55,7.53,7.54,102272.0,5.8862,5.894,5.8784,5.8862,102272.0
2016-03-22 13:00:00,7.54,7.55,7.53,7.53,104832.0,5.8862,5.894,5.8784,5.8784,104832.0
2016-03-22 13:10:00,7.53,7.55,7.53,7.55,115516.0,5.8784,5.894,5.8784,5.894,115516.0
2016-03-22 13:20:00,7.55,7.56,7.54,7.55,297128.0,5.894,5.9018,5.8862,5.894,297128.0
2016-03-22 13:30:00,7.55,7.57,7.55,7.56,183132.0,5.894,5.9096,5.894,5.9018,183132.0
2016-03-22 13:40:00,7.56,7.56,7.54,7.54,149052.0,5.9018,5.9018,5.8862,5.8862,149052.0
2016-03-22 13:50:00,7.54,7.55,7.54,7.54,108344.0,5.8862,5.894,5.8862,5.8862,108344.0
2016-03-22 14:00:00,7.54,7.54,7.54,7.54,121344.0,5.8862,5.8862,5.8862,5.8862,121344.0
2016-03-22 14:10:00,7.54,7.57,7.54,7.56,315872.0,5.8862,5.9096,5.8862,5.9018,315872.0
2016-03-22 14:20:00,7.57,7.57,7.56,7.56,203288.0,5.9096,5.9096,5.9018,5.9018,203288.0
2016-03-22 14:30:00,7.56,7.56,7.54,7.55,147536.0,5.9018,5.9018,5.8862,5.894,147536.0
2016-03-22 14:40:00,7.55,7.57,7.54,7.56,70484.0,5.894,5.9096,5.8862,5.9018,70484.0
2016-03-22 14:50:00,7.56,7.57,7.54,7.54,100300.0,5.9018,5.9096,5.8862,5.8862,100300.0
2016-03-22 15:00:00,7.54,7.55,7.54,7.55,194000.0,5.8862,5.894,5.8862,5.894,194000.0
2016-03-22 15:10:00,7.55,7.56,7.54,7.55,272264.0,5.894,5.9018,5.8862,5.894,272264.0
2016-03-22 15:20:00,7.55,7.56,7.55,7.55,330812.0,5.894,5.9018,5.894,5.894,330812.0
2016-03-22 15:30:00,7.55,7.57,7.54,7.56,406272.0,5.894,5.9096,5.8862,5.9018,406272.0
2016-03-22 15:40:00,7.56,7.57,7.55,7.56,404432.0,5.9018,5.9096,5.894,5.9018,404432.0
2016-03-22 15:50:00,7.56,7.56,7.54,7.54,587908.0,5.9018,5.9018,5.8862,5.8862,587908.0
2016-03-23 09:30:00,7.59,7.61,7.55,7.58,342956.0,5.9252,5.9409,5.894,5.9174,342956.0
2016-03-23 09:40:00,7.58,7.62,7.57,7.59,577896.0,5.9174,5.9487,5.9096,5.9252,577896.0
2016-03-23 09:50:00,7.59,7.64,7.59,7.6,172820.0,5.9252,5.9643,5.9252,5.933,172820.0
2016-03-23 10:00:00,7.6,7.6,7.53,7.56,163988.0,5.933,5.933,5.8784,5.9018,163988.0
2016-03-23 10:10:00,7.57,7.6,7.52,7.54,229592.0,5.9096,5.933,5.8706,5.8862,229592.0
2016-03-23 10:20:00,7.55,7.55,7.53,7.53,122008.0,5.894,5.894,5.8784,5.8784,122008.0
2016-03-23 10:30:00,7.53,7.55,7.52,7.52,154836.0,5.8784,5.894,5.8706,5.8706,154836.0
2016-03-23 10:40:00,7.52,7.57,7.51,7.57,139648.0,5.8706,5.9096,5.8628,5.9096,139648.0
2016-03-23 10:50:00,7.56,7.57,7.55,7.57,147756.0,5.9018,5.9096,5.894,5.9096,147756.0
2016-03-23 11:00:00,7.57,7.57,7.54,7.56,88760.0,5.9096,5.9096,5.8862,5.9018,88760.0
2016-03-23 11:10:00,7.56,7.56,7.54,7.54,74032.0,5.9018,5.9018,5.8862,5.8862,74032.0
2016-03-23 11:20:00,7.55,7.55,7.53,7.55,79712.0,5.894,5.894,5.8784,5.894,79712.0
2016-03-23 11:30:00,7.55,7.55,7.53,7.55,148860.0,5.894,5.894,5.8784,5.894,148860.0
2016-03-23 11:40:00,7.55,7.57,7.54,7.57,122868.0,5.894,5.9096,5.8862,5.9096,122868.0
2016-03-23 11:50:00,7.57,7.61,7.57,7.61,108636.0,5.9096,5.9409,5.9096,5.9409,108636.0
2016-03-23 12:00:00,7.61,7.62,7.6,7.62,246860.0,5.9409,5.9487,5.933,5.9487,246860.0
2016-03-23 12:10:00,7.62,7.62,7.61,7.62,80556.0,5.9487,5.9487,5.9409,5.9487,80556.0
2016-03-23 12:20:00,7.62,7.66,7.62,7.65,156520.0,5.9487,5.9799,5.9487,5.9721,156520.0
2016-03-23 12:30:00,7.65,7.69,7.65,7.69,197800.0,5.9721,6.0033,5.9721,6.0033,197800.0
2016-03-23 12:40:00,7.69,7.7,7.66,7.66,196476.0,6.0033,6.0111,5.9799,5.9799,196476.0
2016-03-23 12:50:00,7.66,7.66,7.62,7.65,166012.0,5.9799,5.9799,5.9487,5.9721,166012.0
2016-03-23 13:00:00,7.65,7.65,7.61,7.62,68580.0,5.9721,5.9721,5.9409,5.9487,68580.0
2016-03-23 13:10:00,7.61,7.66,7.61,7.66,102356.0,5.9409,5.9799,5.9409,5.9799,102356.0
2016-03-23 13:20:00,7.66,7.68,7.65,7.67,94448.0,5.9799,5.9955,5.9721,5.9877,94448.0
2016-03-23 13:30:00,7.67,7.67,7.64,7.65,96804.0,5.9877,5.9877,5.9643,5.9721,96804.0
2016-03-23 13:40:00,7.64,7.66,7.64,7.65,92792.0,5.9643,5.9799,5.9643,5.9721,92792.0
2016-03-23 13:50:00,7.65,7.66,7.63,7.64,89424.0,5.9721,5.9799,5.9565,5.9643,89424.0
2016-03-23 14:00:00,7.63,7.64,7.61,7.61,187000.0,5.9565,5.9643,5.9409,5.9409,187000.0
2016-03-23 14:10:00,7.61,7.63,7.6,7.63,311108.0,5.9409,5.9565,5.933,5.9565,311108.0
2016-03-23 14:20:00,7.63,7.65,7.61,7.61,108208.0,5.9565,5.9721,5.9409,5.9409,108208.0
2016-03-23 14:30:00,7.61,7.61,7.58,7.58,130308.0,5.9409,5.9409,5.9174,5.9174,130308.0
2016-03-23 14:40:00,7.58,7.59,7.57,7.58,169016.0,5.9174,5.9252,5.9096,5.9174,169016.0
2016-03-23 14:50:00,7.58,7.62,7.57,7.61,137972.0,5.9174,5.9487,5.9096,5.9409,137972.0
2016-03-23 15:00:00,7.61,7.61,7.57,7.58,178620.0,5.9409,5.9409,5.9096,5.9174,178620.0
2016-03-23 15:10:00,7.58,7.59,7.58,7.58,176476.0,5.9174,5.9252,5.9174,5.9174,176476.0
2016-03-23 15:20:00,7.58,7.6,7.58,7.59,351756.0,5.9174,5.933,5.9174,5.9252,351756.0
2016-03-23 15:30:00,7.59,7.61,7.59,7.6,126776.0,5.9252,5.9409,5.9252,5.933,126776.0
2016-03-23 15:40:00,7.6,7.6,7.58,7.59,208596.0,5.933,5.933,5.9174,5.9252,208596.0
2016-03-23 15:50:00,7.59,7.61,7.59,7.59,547568.0,5.9252,5.9409,5.9252,5.9252,547568.0
2016-03-24 09:30:00,7.59,7.63,7.53,7.57,425380.0,5.9252,5.9565,5.8784,5.9096,425380.0
2016-03-24 09:40:00,7.59,7.59,7.41,7.42,546828.0,5.9252,5.9252,5.7847,5.7925,546828.0
2016-03-24 09:50:00,7.43,7.47,7.4,7.43,322868.0,5.8003,5.8316,5.7769,5.8003,322868.0
2016-03-24 10:00:00,7.43,7.51,7.42,7.5,984448.0,5.8003,5.8628,5.7925,5.855,984448.0
2016-03-24 10:10:00,7.5,7.54,7.47,7.5,400572.0,5.855,5.8862,5.8316,5.855,400572.0
2016-03-24 10:20:00,7.5,7.51,7.49,7.5,467808.0,5.855,5.8628,5.8472,5.855,467808.0
2016-03-24 10:30:00,7.49,7.53,7.48,7.49,417188.0,5.8472,5.8784,5.8394,5.8472,417188.0
2016-03-24 10:40:00,7.49,7.51,7.47,7.47,198340.0,5.8472,5.8628,5.8316,5.8316,198340.0
2016-03-24 10:50:00,7.47,7.49,7.47,7.47,148896.0,5.8316,5.8472,5.8316,5.8316,148896.0
2016-03-24 11:00:00,7.47,7.48,7.45,7.46,243540.0,5.8316,5.8394,5.8159,5.8238,243540.0
2016-03-24 11:10:00,7.45,7.48,7.45,7.47,173016.0,5.8159,5.8394,5.8159,5.8316,173016.0
2016-03-24 11:20:00,7.47,7.49,7.46,7.49,109644.0,5.8316,5.8472,5.8238,5.8472,109644.0
2016-03-24 11:30:00,7.49,7.54,7.49,7.52,431504.0,5.8472,5.8862,5.8472,5.8706,431504.0
2016-03-24 11:40:00,7.52,7.57,7.52,7.54,232664.0,5.8706,5.9096,5.8706,5.8862,232664.0
2016-03-24 11:50:00,7.54,7.56,7.52,7.53,105784.0,5.8862,5.9018,5.8706,5.8784,105784.0
2016-03-24 12:00:00,7.53,7.55,7.52,7.54,119800.0,5.8784,5.894,5.8706,5.8862,119800.0
2016-03-24 12:10:00,7.54,7.54,7.52,7.53,76096.0,5.8862,5.8862,5.8706,5.8784,76096.0
2016-03-24 12:20:00,7.53,7.53,7.49,7.51,224556.0,5.8784,5.8784,5.8472,5.8628,224556.0
2016-03-24 12:30:00,7.51,7.51,7.49,7.51,182528.0,5.8628,5.8628,5.8472,5.8628,182528.0
2016-03-24 12:40:00,7.51,7.53,7.5,7.53,190420.0,5.8628,5.8784,5.855,5.8784,190420.0
2016-03-24 12:50:00,7.54,7.59,7.53,7.58,377360.0,5.8862,5.9252,5.8784,5.9174,377360.0
2016-03-24 13:00:00,7.58,7.58,7.52,7.53,168852.0,5.9174,5.9174,5.8706,5.8784,168852.0
2016-03-24 13:10:00,7.53,7.54,7.52,7.54,118916.0,5.8784,5.8862,5.8706,5.8862,118916.0
2016-03-24 13:20:00,7.54,7.54,7.53,7.54,87108.0,5.8862,5.8862,5.8784,5.8862,87108.0
2016-03-24 13:30:00,7.54,7.54,7.5,7.51,203232.0,5.8862,5.8862,5.855,5.8628,203232.0
2016-03-24 13:40:00,7.5,7.53,7.5,7.53,123244.0,5.855,5.8784,5.855,5.8784,123244.0
2016-03-24 13:50:00,7.53,7.55,7.53,7.55,183868.0,5.8784,5.894,5.8784,5.894,183868.0
2016-03-24 14:00:00,7.55,7.56,7.49,7.49,219396.0,5.894,5.9018,5.8472,5.8472,219396.0
2016-03-24 14:10:00,7.49,7.53,7.49,7.51,198660.0,5.8472,5.8784,5.8472,5.8628,198660.0
2016-03-24 14:20:00,7.51,7.53,7.51,7.52,200504.0,5.8628,5.8784,5.8628,5.8706,200504.0
2016-03-24 14:30:00,7.51,7.54,7.5,7.5,341692.0,5.8628,5.8862,5.855,5.855,341692.0
2016-03-24 14:40:00,7.5,7.55,7.5,7.54,219620.0,5.855,5.894,5.855,5.8862,219620.0
2016-03-24 14:50:00,7.54,7.56,7.52,7.53,182908.0,5.8862,5.9018,5.8706,5.8784,182908.0
2016-03-24 15:00:00,7.53,7.53,7.5,7.52,340012.0,5.8784,5.8784,5.855,5.8706,340012.0
2016-03-24 15:10:00,7.52,7.55,7.52,7.55,351220.0,5.8706,5.894,5.8706,5.894,351220.0
2016-03-24 15:20:00,7.55,7.57,7.54,7.54,538628.0,5.894,5.9096,5.8862,5.8862,538628.0
2016-03-24 15:30:00,7.54,7.55,7.52,7.54,702096.0,5.8862,5.894,5.8706,5.8862,702096.0
2016-03-24 15:40:00,7.54,7.61,7.54,7.61,1370332.0,5.8862,5.9409,5.8862,5.9409,1370332.0
2016-03-24 15:50:00,7.6,7.61,7.54,7.57,1922588.0,5.933,5.9409,5.8862,5.9096,1922588.0
2016-03-28 09:30:00,7.24,7.35,7.1,7.28,3747648.0,5.652,5.7379,5.5427,5.6832,3747648.0
2016-03-28 09:40:00,7.28,7.32,7.15,7.3,1751116.0,5.6832,5.7145,5.5817,5.6988,1751116.0
2016-03-28 09:50:00,7.3,7.43,7.29,7.38,1537996.0,5.6988,5.8003,5.691,5.7613,1537996.0
2016-03-28 10:00:00,7.37,7.56,7.33,7.54,1615344.0,5.7535,5.9018,5.7223,5.8862,1615344.0
2016-03-28 10:10:00,7.54,7.69,7.54,7.64,1779012.0,5.8862,6.0033,5.8862,5.9643,1779012.0
2016-03-28 10:20:00,7.64,7.68,7.58,7.65,1078112.0,5.9643,5.9955,5.9174,5.9721,1078112.0
2016-03-28 10:30:00,7.65,7.65,7.53,7.54,961792.0,5.9721,5.9721,5.8784,5.8862,961792.0
2016-03-28 10:40:00,7.54,7.54,7.48,7.5,889872.0,5.8862,5.8862,5.8394,5.855,889872.0
2016-03-28 10:50:00,7.5,7.64,7.49,7.59,980764.0,5.855,5.9643,5.8472,5.9252,980764.0
2016-03-28 11:00:00,7.59,7.64,7.56,7.57,757904.0,5.9252,5.9643,5.9018,5.9096,757904.0
2016-03-28 11:10:00,7.57,7.65,7.55,7.62,488488.0,5.9096,5.9721,5.894,5.9487,488488.0
2016-03-28 11:20:00,7.62,7.65,7.56,7.57,495496.0,5.9487,5.9721,5.9018,5.9096,495496.0
2016-03-28 11:30:00,7.58,7.58,7.47,7.54,1123784.0,5.9174,5.9174,5.8316,5.8862,1123784.0
2016-03-28 11:40:00,7.55,7.57,7.53,7.53,248500.0,5.894,5.9096,5.8784,5.8784,248500.0
2016-03-28 11:50:00,7.53,7.59,7.52,7.55,288288.0,5.8784,5.9252,5.8706,5.894,288288.0
2016-03-28 12:00:00,7.54,7.59,7.54,7.56,282844.0,5.8862,5.9252,5.8862,5.9018,282844.0
2016-03-28 12:10:00,7.57,7.62,7.55,7.61,287056.0,5.9096,5.9487,5.894,5.9409,287056.0
2016-03-28 12:20:00,7.61,7.68,7.59,7.65,886252.0,5.9409,5.9955,5.9252,5.9721,886252.0
2016-03-28 12:30:00,7.65,7.67,7.62,7.63,462344.0,5.9721,5.9877,5.9487,5.9565,462344.0
2016-03-28 12:40:00,7.64,7.66,7.63,7.65,296816.0,5.9643,5.9799,5.9565,5.9721,296816.0
2016-03-28 12:50:00,7.65,7.67,7.63,7.66,237736.0,5.9721,5.9877,5.9565,5.9799,237736.0
2016-03-28 13:00:00,7.66,7.68,7.63,7.65,615040.0,5.9799,5.9955,5.9565,5.9721,615040.0
2016-03-28 13:10:00,7.65,7.65,7.58,7.61,405124.0,5.9721,5.9721,5.9174,5.9409,405124.0
2016-03-28 13:20:00,7.61,7.65,7.58,7.64,174940.0,5.9409,5.9721,5.9174,5.9643,174940.0
2016-03-28 13:30:00,7.64,7.68,7.64,7.68,196780.0,5.9643,5.9955,5.9643,5.9955,196780.0
2016-03-28 13:40:00,7.68,7.69,7.65,7.66,213012.0,5.9955,6.0033,5.9721,5.9799,213012.0
2016-03-28 13:50:00,7.66,7.73,7.66,7.72,566844.0,5.9799,6.0345,5.9799,6.0267,566844.0
2016-03-28 14:00:00,7.72,7.74,7.69,7.73,313428.0,6.0267,6.0423,6.0033,6.0345,313428.0
2016-03-28 14:10:00,7.73,7.74,7.67,7.68,491492.0,6.0345,6.0423,5.9877,5.9955,491492.0
2016-03-28 14:20:00,7.68,7.69,7.64,7.65,366364.0,5.9955,6.0033,5.9643,5.9721,366364.0
2016-03-28 14:30:00,7.65,7.68,7.64,7.64,371960.0,5.9721,5.9955,5.9643,5.9643,371960.0
2016-03-28 14:40:00,7.63,7.64,7.59,7.62,435420.0,5.9565,5.9643,5.9252,5.9487,435420.0
2016-03-28 14:50:00,7.63,7.64,7.57,7.58,304528.0,5.9565,5.9643,5.9096,5.9174,304528.0
2016-03-28 15:00:00,7.58,7.63,7.57,7.63,363856.0,5.9174,5.9565,5.9096,5.9565,363856.0
2016-03-28 15:10:00,7.63,7.63,7.59,7.63,432260.0,5.9565,5.9565,5.9252,5.9565,432260.0
2016-03-28 15:20:00,7.63,7.63,7.6,7.62,543828.0,5.9565,5.9565,5.933,5.9487,543828.0
2016-03-28 15:30:00,7.62,7.62,7.56,7.58,858804.0,5.9487,5.9487,5.9018,5.9174,858804.0
2016-03-28 15:40:00,7.58,7.61,7.54,7.56,1382108.0,5.9174,5.9409,5.8862,5.9018,1382108.0
2016-03-28 15:50:00,7.57,7.58,7.51,7.53,2306272.0,5.9096,5.9174,5.8628,5.8784,2306272.0
2016-03-29 09:30:00,7.55,7.59,7.5,7.59,423508.0,5.894,5.9252,5.855,5.9252,423508.0
2016-03-29 09:40:00,7.6,7.7,7.57,7.67,519640.0,5.933,6.0111,5.9096,5.9877,519640.0
2016-03-29 09:50:00,7.67,7.79,7.66,7.79,532340.0,5.9877,6.0814,5.9799,6.0814,532340.0
2016-03-29 10:00:00,7.79,7.84,7.73,7.84,502396.0,6.0814,6.1204,6.0345,6.1204,502396.0
2016-03-29 10:10:00,7.84,7.85,7.81,7.84,389072.0,6.1204,6.1282,6.097,6.1204,389072.0
2016-03-29 10:20:00,7.84,7.86,7.75,7.76,594868.0,6.1204,6.136,6.0501,6.058,594868.0
2016-03-29 10:30:00,7.75,7.86,7.75,7.84,388264.0,6.0501,6.136,6.0501,6.1204,388264.0
2016-03-29 10:40:00,7.83,7.92,7.83,7.92,734600.0,6.1126,6.1829,6.1126,6.1829,734600.0
2016-03-29 10:50:00,7.92,7.96,7.88,7.95,364636.0,6.1829,6.2141,6.1516,6.2063,364636.0
2016-03-29 11:00:00,7.95,7.96,7.91,7.95,341152.0,6.2063,6.2141,6.1751,6.2063,341152.0
2016-03-29 11:10:00,7.95,7.98,7.89,7.9,475316.0,6.2063,6.2297,6.1594,6.1672,475316.0
2016-03-29 11:20:00,7.9,7.94,7.87,7.94,208924.0,6.1672,6.1985,6.1438,6.1985,208924.0
2016-03-29 11:30:00,7.94,7.94,7.83,7.84,403560.0,6.1985,6.1985,6.1126,6.1204,403560.0
2016-03-29 11:40:00,7.84,7.88,7.82,7.84,220344.0,6.1204,6.1516,6.1048,6.1204,220344.0
2016-03-29 11:50:00,7.84,7.86,7.78,7.79,349524.0,6.1204,6.136,6.0736,6.0814,349524.0
2016-03-29 12:00:00,7.78,7.82,7.78,7.81,162652.0,6.0736,6.1048,6.0736,6.097,162652.0
2016-03-29 12:10:00,7.81,7.82,7.78,7.79,173324.0,6.097,6.1048,6.0736,6.0814,173324.0
2016-03-29 12:20:00,7.79,7.83,7.78,7.81,207044.0,6.0814,6.1126,6.0736,6.097,207044.0
2016-03-29 12:30:00,7.81,7.86,7.81,7.85,277436.0,6.097,6.136,6.097,6.1282,277436.0
2016-03-29 12:40:00,7.85,7.88,7.85,7.86,191588.0,6.1282,6.1516,6.1282,6.136,191588.0
2016-03-29 12:50:00,7.86,7.87,7.82,7.85,226000.0,6.136,6.1438,6.1048,6.1282,226000.0
2016-03-29 13:00:00,7.85,7.87,7.8,7.82,214512.0,6.1282,6.1438,6.0892,6.1048,214512.0
2016-03-29 13:10:00,7.82,7.86,7.82,7.85,137544.0,6.1048,6.136,6.1048,6.1282,137544.0
2016-03-29 13:20:00,7.85,7.9,7.85,7.88,175636.0,6.1282,6.1672,6.1282,6.1516,175636.0
2016-03-29 13:30:00,7.88,7.88,7.84,7.86,184324.0,6.1516,6.1516,6.1204,6.136,184324.0
2016-03-29 13:40:00,7.86,7.92,7.86,7.91,542932.0,6.136,6.1829,6.136,6.1751,542932.0
2016-03-29 13:50:00,7.91,7.93,7.88,7.88,485728.0,6.1751,6.1907,6.1516,6.1516,485728.0
2016-03-29 14:00:00,7.88,7.88,7.86,7.87,182796.0,6.1516,6.1516,6.136,6.1438,182796.0
2016-03-29 14:10:00,7.87,7.89,7.87,7.88,445648.0,6.1438,6.1594,6.1438,6.1516,445648.0
2016-03-29 14:20:00,7.88,7.88,7.87,7.88,195244.0,6.1516,6.1516,6.1438,6.1516,195244.0
2016-03-29 14:30:00,7.88,7.89,7.85,7.86,297072.0,6.1516,6.1594,6.1282,6.136,297072.0
2016-03-29 14:40:00,7.86,7.88,7.85,7.88,248672.0,6.136,6.1516,6.1282,6.1516,248672.0
2016-03-29 14:50:00,7.88,7.89,7.86,7.87,171540.0,6.1516,6.1594,6.136,6.1438,171540.0
2016-03-29 15:00:00,7.87,7.88,7.86,7.88,226360.0,6.1438,6.1516,6.136,6.1516,226360.0
2016-03-29 15:10:00,7.88,7.89,7.88,7.89,248796.0,6.1516,6.1594,6.1516,6.1594,248796.0
2016-03-29 15:20:00,7.88,7.89,7.87,7.88,270060.0,6.1516,6.1594,6.1438,6.1516,270060.0
2016-03-29 15:30:00,7.88,7.89,7.87,7.88,407336.0,6.1516,6.1594,6.1438,6.1516,407336.0
2016-03-29 15:40:00,7.87,7.89,7.87,7.87,542980.0,6.1438,6.1594,6.1438,6.1438,542980.0
2016-03-29 15:50:00,7.87,7.88,7.86,7.88,1129076.0,6.1438,6.1516,6.136,6.1516,1129076.0
2016-03-30 09:30:00,7.89,7.94,7.82,7.88,364016.0,6.1594,6.1985,6.1048,6.1516,364016.0
2016-03-30 09:40:00,7.88,7.95,7.87,7.88,388528.0,6.1516,6.2063,6.1438,6.1516,388528.0
2016-03-30 09:50:00,7.89,7.94,7.86,7.9,263864.0,6.1594,6.1985,6.136,6.1672,263864.0
2016-03-30 10:00:00,7.9,7.97,7.86,7.88,595168.0,6.1672,6.2219,6.136,6.1516,595168.0
2016-03-30 10:10:00,7.88,7.88,7.84,7.84,157896.0,6.1516,6.1516,6.1204,6.1204,157896.0
2016-03-30 10:20:00,7.84,7.88,7.84,7.88,130204.0,6.1204,6.1516,6.1204,6.1516,130204.0
2016-03-30 10:30:00,7.88,7.93,7.88,7.92,253612.0,6.1516,6.1907,6.1516,6.1829,253612.0
2016-03-30 10:40:00,7.92,7.95,7.91,7.95,128676.0,6.1829,6.2063,6.1751,6.2063,128676.0
2016-03-30 10:50:00,7.95,7.99,7.95,7.98,105964.0,6.2063,6.2375,6.2063,6.2297,105964.0
2016-03-30 11:00:00,7.99,7.99,7.95,7.96,125156.0,6.2375,6.2375,6.2063,6.2141,125156.0
2016-03-30 11:10:00,7.95,7.98,7.94,7.94,91072.0,6.2063,6.2297,6.1985,6.1985,91072.0
2016-03-30 11:20:00,7.94,7.94,7.84,7.84,285148.0,6.1985,6.1985,6.1204,6.1204,285148.0
2016-03-30 11:30:00,7.84,7.86,7.75,7.85,670828.0,6.1204,6.136,6.0501,6.1282,670828.0
2016-03-30 11:40:00,7.86,7.89,7.85,7.89,131028.0,6.136,6.1594,6.1282,6.1594,131028.0
2016-03-30 11:50:00,7.9,7.9,7.86,7.86,134512.0,6.1672,6.1672,6.136,6.136,134512.0
2016-03-30 12:00:00,7.86,7.88,7.85,7.85,73980.0,6.136,6.1516,6.1282,6.1282,73980.0
2016-03-30 12:10:00,7.85,7.88,7.83,7.87,114256.0,6.1282,6.1516,6.1126,6.1438,114256.0
2016-03-30 12:20:00,7.87,7.87,7.85,7.86,90076.0,6.1438,6.1438,6.1282,6.136,90076.0
2016-03-30 12:30:00,7.86,7.93,7.85,7.89,580236.0,6.136,6.1907,6.1282,6.1594,580236.0
2016-03-30 12:40:00,7.89,7.91,7.83,7.88,362632.0,6.1594,6.1751,6.1126,6.1516,362632.0
2016-03-30 12:50:00,7.88,7.92,7.86,7.91,143052.0,6.1516,6.1829,6.136,6.1751,143052.0
2016-03-30 13:00:00,7.91,7.91,7.87,7.88,150180.0,6.1751,6.1751,6.1438,6.1516,150180.0
2016-03-30 13:10:00,7.88,7.88,7.85,7.88,251848.0,6.1516,6.1516,6.1282,6.1516,251848.0
2016-03-30 13:20:00,7.88,7.89,7.88,7.88,54160.0,6.1516,6.1594,6.1516,6.1516,54160.0
2016-03-30 13:30:00,7.88,7.89,7.86,7.89,109624.0,6.1516,6.1594,6.136,6.1594,109624.0
2016-03-30 13:40:00,7.89,7.91,7.89,7.9,166744.0,6.1594,6.1751,6.1594,6.1672,166744.0
2016-03-30 13:50:00,7.9,7.9,7.86,7.87,110200.0,6.1672,6.1672,6.136,6.1438,110200.0
2016-03-30 14:00:00,7.87,7.89,7.86,7.89,210100.0,6.1438,6.1594,6.136,6.1594,210100.0
2016-03-30 14:10:00,7.89,7.92,7.88,7.91,108604.0,6.1594,6.1829,6.1516,6.1751,108604.0
2016-03-30 14:20:00,7.91,7.93,7.9,7.93,145004.0,6.1751,6.1907,6.1672,6.1907,145004.0
2016-03-30 14:30:00,7.93,7.96,7.93,7.96,187876.0,6.1907,6.2141,6.1907,6.2141,187876.0
2016-03-30 14:40:00,7.96,7.96,7.95,7.96,194336.0,6.2141,6.2141,6.2063,6.2141,194336.0
2016-03-30 14:50:00,7.96,7.99,7.96,7.97,210076.0,6.2141,6.2375,6.2141,6.2219,210076.0
2016-03-30 15:00:00,7.97,7.99,7.97,7.98,142324.0,6.2219,6.2375,6.2219,6.2297,142324.0
2016-03-30 15:10:00,7.98,7.99,7.97,7.97,149560.0,6.2297,6.2375,6.2219,6.2219,149560.0
2016-03-30 15:20:00,7.97,7.99,7.97,7.99,229156.0,6.2219,6.2375,6.2219,6.2375,229156.0
2016-03-30 15:30:00,7.99,7.99,7.96,7.97,222584.0,6.2375,6.2375,6.2141,6.2219,222584.0
2016-03-30 15:40:00,7.97,7.98,7.94,7.95,425212.0,6.2219,6.2297,6.1985,6.2063,425212.0
2016-03-30 15:50:00,7.95,7.96,7.94,7.94,526356.0,6.2063,6.2141,6.1985,6.1985,526356.0
2016-03-31 09:30:00,7.97,8.0,7.94,8.0,230732.0,6.2219,6.2453,6.1985,6.2453,230732.0
2016-03-31 09:40:00,8.0,8.0,7.96,8.0,267540.0,6.2453,6.2453,6.2141,6.2453,267540.0
2016-03-31 09:50:00,8.0,8.0,7.96,7.99,110180.0,6.2453,6.2453,6.2141,6.2375,110180.0
2016-03-31 10:00:00,8.0,8.06,7.99,8.06,249340.0,6.2453,6.2922,6.2375,6.2922,249340.0
2016-03-31 10:10:00,8.06,8.11,8.05,8.06,293536.0,6.2922,6.3312,6.2843,6.2922,293536.0
2016-03-31 10:20:00,8.06,8.07,8.01,8.02,238132.0,6.2922,6.3,6.2531,6.2609,238132.0
2016-03-31 10:30:00,8.02,8.03,8.01,8.01,97508.0,6.2609,6.2687,6.2531,6.2531,97508.0
2016-03-31 10:40:00,8.01,8.03,8.01,8.02,86668.0,6.2531,6.2687,6.2531,6.2609,86668.0
2016-03-31 10:50:00,8.03,8.04,8.01,8.04,123328.0,6.2687,6.2765,6.2531,6.2765,123328.0
2016-03-31 11:00:00,8.04,8.06,8.03,8.04,156576.0,6.2765,6.2922,6.2687,6.2765,156576.0
2016-03-31 11:10:00,8.04,8.06,8.04,8.06,79328.0,6.2765,6.2922,6.2765,6.2922,79328.0
2016-03-31 11:20:00,8.06,8.06,8.04,8.04,110164.0,6.2922,6.2922,6.2765,6.2765,110164.0
2016-03-31 11:30:00,8.05,8.05,8.04,8.05,77328.0,6.2843,6.2843,6.2765,6.2843,77328.0
2016-03-31 11:40:00,8.05,8.08,8.04,8.06,108964.0,6.2843,6.3078,6.2765,6.2922,108964.0
2016-03-31 11:50:00,8.06,8.09,8.06,8.08,89420.0,6.2922,6.3156,6.2922,6.3078,89420.0
2016-03-31 12:00:00,8.08,8.08,8.06,8.08,102748.0,6.3078,6.3078,6.2922,6.3078,102748.0
2016-03-31 12:10:00,8.07,8.09,8.07,8.09,67000.0,6.3,6.3156,6.3,6.3156,67000.0
2016-03-31 12:20:00,8.09,8.09,8.08,8.08,68204.0,6.3156,6.3156,6.3078,6.3078,68204.0
2016-03-31 12:30:00,8.08,8.08,8.02,8.03,306968.0,6.3078,6.3078,6.2609,6.2687,306968.0
2016-03-31 12:40:00,8.04,8.04,8.02,8.03,116896.0,6.2765,6.2765,6.2609,6.2687,116896.0
2016-03-31 12:50:00,8.03,8.04,8.02,8.02,73180.0,6.2687,6.2765,6.2609,6.2609,73180.0
2016-03-31 13:00:00,8.01,8.02,8.01,8.01,62452.0,6.2531,6.2609,6.2531,6.2531,62452.0
2016-03-31 13:10:00,8.01,8.02,8.01,8.01,95272.0,6.2531,6.2609,6.2531,6.2531,95272.0
2016-03-31 13:20:00,8.01,8.01,7.99,8.0,94580.0,6.2531,6.2531,6.2375,6.2453,94580.0
2016-03-31 13:30:00,8.0,8.0,7.97,8.0,131948.0,6.2453,6.2453,6.2219,6.2453,131948.0
2016-03-31 13:40:00,8.0,8.0,7.99,8.0,89596.0,6.2453,6.2453,6.2375,6.2453,89596.0
2016-03-31 13:50:00,8.0,8.01,7.97,7.99,109524.0,6.2453,6.2531,6.2219,6.2375,109524.0
2016-03-31 14:00:00,7.99,7.99,7.97,7.99,79132.0,6.2375,6.2375,6.2219,6.2375,79132.0
2016-03-31 14:10:00,7.99,7.99,7.98,7.98,116320.0,6.2375,6.2375,6.2297,6.2297,116320.0
2016-03-31 14:20:00,7.98,7.98,7.96,7.96,70312.0,6.2297,6.2297,6.2141,6.2141,70312.0
2016-03-31 14:30:00,7.96,7.98,7.95,7.95,140020.0,6.2141,6.2297,6.2063,6.2063,140020.0
2016-03-31 14:40:00,7.95,7.96,7.94,7.95,134812.0,6.2063,6.2141,6.1985,6.2063,134812.0
2016-03-31 14:50:00,7.95,7.95,7.94,7.95,108904.0,6.2063,6.2063,6.1985,6.2063,108904.0
2016-03-31 15:00:00,7.95,7.96,7.95,7.96,107512.0,6.2063,6.2141,6.2063,6.2141,107512.0
2016-03-31 15:10:00,7.96,7.97,7.96,7.96,146756.0,6.2141,6.2219,6.2141,6.2141,146756.0
2016-03-31 15:20:00,7.96,7.96,7.94,7.95,216300.0,6.2141,6.2141,6.1985,6.2063,216300.0
2016-03-31 15:30:00,7.95,7.95,7.94,7.94,315236.0,6.2063,6.2063,6.1985,6.1985,315236.0
2016-03-31 15:40:00,7.94,7.94,7.92,7.93,666156.0,6.1985,6.1985,6.1829,6.1907,666156.0
2016-03-31 15:50:00,7.93,7.93,7.92,7.93,1050628.0,6.1907,6.1907,6.1829,6.1907,1050628.0
2016-04-01 09:30:00,7.93,7.94,7.83,7.88,214576.0,6.1907,6.1985,6.1126,6.1516,214576.0
2016-04-01 09:40:00,7.88,7.93,7.84,7.87,219196.0,6.1516,6.1907,6.1204,6.1438,219196.0
2016-04-01 09:50:00,7.86,7.87,7.71,7.71,357752.0,6.136,6.1438,6.0189,6.0189,357752.0
2016-04-01 10:00:00,7.73,7.78,7.71,7.76,229056.0,6.0345,6.0736,6.0189,6.058,229056.0
2016-04-01 10:10:00,7.76,7.8,7.76,7.78,279664.0,6.058,6.0892,6.058,6.0736,279664.0
2016-04-01 10:20:00,7.78,7.79,7.73,7.75,137888.0,6.0736,6.0814,6.0345,6.0501,137888.0
2016-04-01 10:30:00,7.74,7.76,7.73,7.75,126452.0,6.0423,6.058,6.0345,6.0501,126452.0
2016-04-01 10:40:00,7.75,7.76,7.72,7.72,278820.0,6.0501,6.058,6.0267,6.0267,278820.0
2016-04-01 10:50:00,7.72,7.72,7.68,7.71,247404.0,6.0267,6.0267,5.9955,6.0189,247404.0
2016-04-01 11:00:00,7.72,7.81,7.71,7.81,120408.0,6.0267,6.097,6.0189,6.097,120408.0
2016-04-01 11:10:00,7.81,7.84,7.81,7.84,159628.0,6.097,6.1204,6.097,6.1204,159628.0
2016-04-01 11:20:00,7.84,7.87,7.83,7.87,179996.0,6.1204,6.1438,6.1126,6.1438,179996.0
2016-04-01 11:30:00,7.86,7.89,7.85,7.86,216000.0,6.136,6.1594,6.1282,6.136,216000.0
2016-04-01 11:40:00,7.86,7.89,7.86,7.88,76012.0,6.136,6.1594,6.136,6.1516,76012.0
2016-04-01 11:50:00,7.87,7.88,7.85,7.88,110740.0,6.1438,6.1516,6.1282,6.1516,110740.0
2016-04-01 12:00:00,7.88,7.89,7.87,7.88,72840.0,6.1516,6.1594,6.1438,6.1516,72840.0
2016-04-01 12:10:00,7.87,7.88,7.84,7.84,133628.0,6.1438,6.1516,6.1204,6.1204,133628.0
2016-04-01 12:20:00,7.84,7.88,7.83,7.88,92548.0,6.1204,6.1516,6.1126,6.1516,92548.0
2016-04-01 12:30:00,7.88,7.89,7.87,7.89,104784.0,6.1516,6.1594,6.1438,6.1594,104784.0
2016-04-01 12:40:00,7.89,7.89,7.87,7.87,79564.0,6.1594,6.1594,6.1438,6.1438,79564.0
2016-04-01 12:50:00,7.87,7.9,7.87,7.87,124368.0,6.1438,6.1672,6.1438,6.1438,124368.0
2016-04-01 13:00:00,7.87,7.88,7.86,7.87,105992.0,6.1438,6.1516,6.136,6.1438,105992.0
2016-04-01 13:10:00,7.87,7.91,7.87,7.89,71536.0,6.1438,6.1751,6.1438,6.1594,71536.0
2016-04-01 13:20:00,7.89,7.89,7.88,7.89,99976.0,6.1594,6.1594,6.1516,6.1594,99976.0
2016-04-01 13:30:00,7.89,7.9,7.89,7.9,221088.0,6.1594,6.1672,6.1594,6.1672,221088.0
2016-04-01 13:40:00,7.9,7.9,7.89,7.89,95080.0,6.1672,6.1672,6.1594,6.1594,95080.0
2016-04-01 13:50:00,7.89,7.91,7.89,7.91,169896.0,6.1594,6.1751,6.1594,6.1751,169896.0
2016-04-01 14:00:00,7.91,7.92,7.9,7.9,94072.0,6.1751,6.1829,6.1672,6.1672,94072.0
2016-04-01 14:10:00,7.9,7.91,7.89,7.89,97788.0,6.1672,6.1751,6.1594,6.1594,97788.0
2016-04-01 14:20:00,7.89,7.89,7.88,7.89,107364.0,6.1594,6.1594,6.1516,6.1594,107364.0
2016-04-01 14:30:00,7.89,7.89,7.87,7.88,180768.0,6.1594,6.1594,6.1438,6.1516,180768.0
2016-04-01 14:40:00,7.88,7.88,7.86,7.86,160340.0,6.1516,6.1516,6.136,6.136,160340.0
2016-04-01 14:50:00,7.86,7.86,7.84,7.86,117156.0,6.136,6.136,6.1204,6.136,117156.0
2016-04-01 15:00:00,7.86,7.86,7.84,7.84,238956.0,6.136,6.136,6.1204,6.1204,238956.0
2016-04-01 15:10:00,7.84,7.84,7.83,7.83,232836.0,6.1204,6.1204,6.1126,6.1126,232836.0
2016-04-01 15:20:00,7.83,7.83,7.82,7.82,169396.0,6.1126,6.1126,6.1048,6.1048,169396.0
2016-04-01 15:30:00,7.82,7.83,7.82,7.83,416216.0,6.1048,6.1126,6.1048,6.1126,416216.0
2016-04-01 15:40:00,7.83,7.84,7.83,7.84,279392.0,6.1126,6.1204,6.1126,6.1204,279392.0
2016-04-01 15:50:00,7.84,7.85,7.83,7.83,710696.0,6.1204,6.1282,6.1126,6.1126,710696.0
2016-04-04 09:30:00,7.85,7.86,7.77,7.79,196472.0,6.1282,6.136,6.0658,6.0814,196472.0
2016-04-04 09:40:00,7.8,7.82,7.77,7.8,216584.0,6.0892,6.1048,6.0658,6.0892,216584.0
2016-04-04 09:50:00,7.8,7.81,7.77,7.8,48696.0,6.0892,6.097,6.0658,6.0892,48696.0
2016-04-04 10:00:00,7.8,7.82,7.77,7.78,101328.0,6.0892,6.1048,6.0658,6.0736,101328.0
2016-04-04 10:10:00,7.78,7.81,7.77,7.8,56660.0,6.0736,6.097,6.0658,6.0892,56660.0
2016-04-04 10:20:00,7.8,7.82,7.78,7.79,73188.0,6.0892,6.1048,6.0736,6.0814,73188.0
2016-04-04 10:30:00,7.79,7.81,7.78,7.79,79164.0,6.0814,6.097,6.0736,6.0814,79164.0
2016-04-04 10:40:00,7.79,7.81,7.78,7.78,46500.0,6.0814,6.097,6.0736,6.0736,46500.0
2016-04-04 10:50:00,7.78,7.78,7.74,7.75,111824.0,6.0736,6.0736,6.0423,6.0501,111824.0
2016-04-04 11:00:00,7.75,7.76,7.75,7.75,88740.0,6.0501,6.058,6.0501,6.0501,88740.0
2016-04-04 11:10:00,7.75,7.75,7.72,7.75,81932.0,6.0501,6.0501,6.0267,6.0501,81932.0
2016-04-04 11:20:00,7.75,7.76,7.74,7.75,91380.0,6.0501,6.058,6.0423,6.0501,91380.0
2016-04-04 11:30:00,7.75,7.77,7.74,7.76,71320.0,6.0501,6.0658,6.0423,6.058,71320.0
2016-04-04 11:40:00,7.76,7.78,7.75,7.76,121152.0,6.058,6.0736,6.0501,6.058,121152.0
2016-04-04 11:50:00,7.76,7.81,7.76,7.8,76820.0,6.058,6.097,6.058,6.0892,76820.0
2016-04-04 12:00:00,7.8,7.81,7.79,7.81,35268.0,6.0892,6.097,6.0814,6.097,35268.0
2016-04-04 12:10:00,7.81,7.82,7.8,7.82,49956.0,6.097,6.1048,6.0892,6.1048,49956.0
2016-04-04 12:20:00,7.82,7.83,7.81,7.83,49844.0,6.1048,6.1126,6.097,6.1126,49844.0
2016-04-04 12:30:00,7.82,7.82,7.81,7.81,31504.0,6.1048,6.1048,6.097,6.097,31504.0
2016-04-04 12:40:00,7.82,7.82,7.8,7.8,36748.0,6.1048,6.1048,6.0892,6.0892,36748.0
2016-04-04 12:50:00,7.8,7.81,7.8,7.81,47672.0,6.0892,6.097,6.0892,6.097,47672.0
2016-04-04 13:00:00,7.81,7.81,7.78,7.78,52496.0,6.097,6.097,6.0736,6.0736,52496.0
2016-04-04 13:10:00,7.78,7.79,7.78,7.78,43836.0,6.0736,6.0814,6.0736,6.0736,43836.0
2016-04-04 13:20:00,7.78,7.8,7.78,7.78,56356.0,6.0736,6.0892,6.0736,6.0736,56356.0
2016-04-04 13:30:00,7.78,7.78,7.75,7.75,152036.0,6.0736,6.0736,6.0501,6.0501,152036.0
2016-04-04 13:40:00,7.75,7.77,7.75,7.77,57212.0,6.0501,6.0658,6.0501,6.0658,57212.0
2016-04-04 13:50:00,7.77,7.77,7.75,7.75,105544.0,6.0658,6.0658,6.0501,6.0501,105544.0
2016-04-04 14:00:00,7.75,7.75,7.7,7.7,254964.0,6.0501,6.0501,6.0111,6.0111,254964.0
2016-04-04 14:10:00,7.7,7.7,7.68,7.68,111676.0,6.0111,6.0111,5.9955,5.9955,111676.0
2016-04-04 14:20:00,7.68,7.7,7.68,7.7,122664.0,5.9955,6.0111,5.9955,6.0111,122664.0
2016-04-04 14:30:00,7.7,7.73,7.7,7.73,152216.0,6.0111,6.0345,6.0111,6.0345,152216.0
2016-04-04 14:40:00,7.73,7.74,7.73,7.73,103332.0,6.0345,6.0423,6.0345,6.0345,103332.0
2016-04-04 14:50:00,7.73,7.73,7.72,7.72,186048.0,6.0345,6.0345,6.0267,6.0267,186048.0
2016-04-04 15:00:00,7.72,7.74,7.72,7.74,112892.0,6.0267,6.0423,6.0267,6.0423,112892.0
2016-04-04 15:10:00,7.74,7.75,7.73,7.74,119852.0,6.0423,6.0501,6.0345,6.0423,119852.0
2016-04-04 15:20:00,7.74,7.74,7.73,7.74,172088.0,6.0423,6.0423,6.0345,6.0423,172088.0
2016-04-04 15:30:00,7.74,7.75,7.72,7.73,218424.0,6.0423,6.0501,6.0267,6.0345,218424.0
2016-04-04 15:40:00,7.73,7.74,7.73,7.73,290840.0,6.0345,6.0423,6.0345,6.0345,290840.0
2016-04-04 15:50:00,7.73,7.74,7.72,7.73,659660.0,6.0345,6.0423,6.0267,6.0345,659660.0
2016-04-05 09:30:00,7.7,7.77,7.67,7.7,323908.0,6.0111,6.0658,5.9877,6.0111,323908.0
2016-04-05 09:40:00,7.7,7.73,7.66,7.73,177736.0,6.0111,6.0345,5.9799,6.0345,177736.0
2016-04-05 09:50:00,7.73,7.75,7.71,7.72,62388.0,6.0345,6.0501,6.0189,6.0267,62388.0
2016-04-05 10:00:00,7.72,7.74,7.71,7.72,92568.0,6.0267,6.0423,6.0189,6.0267,92568.0
2016-04-05 10:10:00,7.72,7.72,7.66,7.69,109324.0,6.0267,6.0267,5.9799,6.0033,109324.0
2016-04-05 10:20:00,7.68,7.7,7.64,7.65,351916.0,5.9955,6.0111,5.9643,5.9721,351916.0
2016-04-05 10:30:00,7.65,7.71,7.65,7.7,121428.0,5.9721,6.0189,5.9721,6.0111,121428.0
2016-04-05 10:40:00,7.7,7.7,7.68,7.69,141248.0,6.0111,6.0111,5.9955,6.0033,141248.0
2016-04-05 10:50:00,7.69,7.69,7.67,7.68,274572.0,6.0033,6.0033,5.9877,5.9955,274572.0
2016-04-05 11:00:00,7.68,7.68,7.64,7.66,119568.0,5.9955,5.9955,5.9643,5.9799,119568.0
2016-04-05 11:10:00,7.65,7.66,7.63,7.64,121436.0,5.9721,5.9799,5.9565,5.9643,121436.0
2016-04-05 11:20:00,7.64,7.65,7.63,7.64,65760.0,5.9643,5.9721,5.9565,5.9643,65760.0
2016-04-05 11:30:00,7.64,7.67,7.63,7.67,111892.0,5.9643,5.9877,5.9565,5.9877,111892.0
2016-04-05 11:40:00,7.68,7.68,7.64,7.65,179744.0,5.9955,5.9955,5.9643,5.9721,179744.0
2016-04-05 11:50:00,7.65,7.66,7.63,7.64,100500.0,5.9721,5.9799,5.9565,5.9643,100500.0
2016-04-05 12:00:00,7.64,7.67,7.63,7.66,79472.0,5.9643,5.9877,5.9565,5.9799,79472.0
2016-04-05 12:10:00,7.66,7.66,7.63,7.65,44940.0,5.9799,5.9799,5.9565,5.9721,44940.0
2016-04-05 12:20:00,7.65,7.65,7.64,7.65,51200.0,5.9721,5.9721,5.9643,5.9721,51200.0
2016-04-05 12:30:00,7.65,7.66,7.65,7.66,37292.0,5.9721,5.9799,5.9721,5.9799,37292.0
2016-04-05 12:40:00,7.66,7.66,7.64,7.65,58240.0,5.9799,5.9799,5.9643,5.9721,58240.0
2016-04-05 12:50:00,7.65,7.65,7.64,7.64,54624.0,5.9721,5.9721,5.9643,5.9643,54624.0
2016-04-05 13:00:00,7.64,7.65,7.62,7.63,60248.0,5.9643,5.9721,5.9487,5.9565,60248.0
2016-04-05 13:10:00,7.63,7.64,7.62,7.63,50580.0,5.9565,5.9643,5.9487,5.9565,50580.0
2016-04-05 13:20:00,7.63,7.65,7.62,7.65,58864.0,5.9565,5.9721,5.9487,5.9721,58864.0
2016-04-05 13:30:00,7.65,7.65,7.63,7.64,65208.0,5.9721,5.9721,5.9565,5.9643,65208.0
2016-04-05 13:40:00,7.63,7.64,7.62,7.62,120368.0,5.9565,5.9643,5.9487,5.9487,120368.0
2016-04-05 13:50:00,7.62,7.64,7.62,7.63,73168.0,5.9487,5.9643,5.9487,5.9565,73168.0
2016-04-05 14:00:00,7.63,7.63,7.61,7.63,109292.0,5.9565,5.9565,5.9409,5.9565,109292.0
2016-04-05 14:10:00,7.63,7.63,7.63,7.63,50160.0,5.9565,5.9565,5.9565,5.9565,50160.0
2016-04-05 14:20:00,7.63,7.63,7.62,7.63,114624.0,5.9565,5.9565,5.9487,5.9565,114624.0
2016-04-05 14:30:00,7.63,7.63,7.61,7.62,95800.0,5.9565,5.9565,5.9409,5.9487,95800.0
2016-04-05 14:40:00,7.62,7.62,7.61,7.61,92452.0,5.9487,5.9487,5.9409,5.9409,92452.0
2016-04-05 14:50:00,7.61,7.62,7.6,7.61,115624.0,5.9409,5.9487,5.933,5.9409,115624.0
2016-04-05 15:00:00,7.61,7.61,7.59,7.59,218592.0,5.9409,5.9409,5.9252,5.9252,218592.0
2016-04-05 15:10:00,7.59,7.59,7.57,7.58,156948.0,5.9252,5.9252,5.9096,5.9174,156948.0
2016-04-05 15:20:00,7.58,7.59,7.58,7.59,219524.0,5.9174,5.9252,5.9174,5.9252,219524.0
2016-04-05 15:30:00,7.59,7.59,7.58,7.58,288732.0,5.9252,5.9252,5.9174,5.9174,288732.0
2016-04-05 15:40:00,7.59,7.59,7.56,7.57,283792.0,5.9252,5.9252,5.9018,5.9096,283792.0
2016-04-05 15:50:00,7.57,7.58,7.56,7.57,702420.0,5.9096,5.9174,5.9018,5.9096,702420.0
2016-04-06 09:30:00,7.56,7.78,7.45,7.5,427100.0,5.9018,6.0736,5.8159,5.855,427100.0
2016-04-06 09:40:00,7.49,7.53,7.48,7.48,310844.0,5.8472,5.8784,5.8394,5.8394,310844.0
2016-04-06 09:50:00,7.48,7.52,7.48,7.52,356392.0,5.8394,5.8706,5.8394,5.8706,356392.0
2016-04-06 10:00:00,7.52,7.55,7.51,7.54,137568.0,5.8706,5.894,5.8628,5.8862,137568.0
2016-04-06 10:10:00,7.54,7.54,7.49,7.49,202916.0,5.8862,5.8862,5.8472,5.8472,202916.0
2016-04-06 10:20:00,7.49,7.51,7.48,7.49,143896.0,5.8472,5.8628,5.8394,5.8472,143896.0
2016-04-06 10:30:00,7.49,7.52,7.48,7.51,142868.0,5.8472,5.8706,5.8394,5.8628,142868.0
2016-04-06 10:40:00,7.51,7.53,7.5,7.53,221748.0,5.8628,5.8784,5.855,5.8784,221748.0
2016-04-06 10:50:00,7.53,7.54,7.52,7.54,327344.0,5.8784,5.8862,5.8706,5.8862,327344.0
2016-04-06 11:00:00,7.54,7.55,7.53,7.53,163044.0,5.8862,5.894,5.8784,5.8784,163044.0
2016-04-06 11:10:00,7.53,7.54,7.49,7.51,460504.0,5.8784,5.8862,5.8472,5.8628,460504.0
2016-04-06 11:20:00,7.51,7.52,7.49,7.52,89408.0,5.8628,5.8706,5.8472,5.8706,89408.0
2016-04-06 11:30:00,7.53,7.55,7.51,7.54,189308.0,5.8784,5.894,5.8628,5.8862,189308.0
2016-04-06 11:40:00,7.55,7.57,7.52,7.54,230040.0,5.894,5.9096,5.8706,5.8862,230040.0
2016-04-06 11:50:00,7.54,7.58,7.54,7.56,220196.0,5.8862,5.9174,5.8862,5.9018,220196.0
2016-04-06 12:00:00,7.56,7.56,7.55,7.55,96568.0,5.9018,5.9018,5.894,5.894,96568.0
2016-04-06 12:10:00,7.55,7.55,7.53,7.54,75664.0,5.894,5.894,5.8784,5.8862,75664.0
2016-04-06 12:20:00,7.54,7.54,7.51,7.52,112796.0,5.8862,5.8862,5.8628,5.8706,112796.0
2016-04-06 12:30:00,7.52,7.58,7.52,7.58,137108.0,5.8706,5.9174,5.8706,5.9174,137108.0
2016-04-06 12:40:00,7.58,7.58,7.54,7.55,93848.0,5.9174,5.9174,5.8862,5.894,93848.0
2016-04-06 12:50:00,7.56,7.57,7.54,7.56,107252.0,5.9018,5.9096,5.8862,5.9018,107252.0
2016-04-06 13:00:00,7.56,7.56,7.55,7.55,78516.0,5.9018,5.9018,5.894,5.894,78516.0
2016-04-06 13:10:00,7.56,7.58,7.56,7.56,114572.0,5.9018,5.9174,5.9018,5.9018,114572.0
2016-04-06 13:20:00,7.55,7.57,7.55,7.56,105560.0,5.894,5.9096,5.894,5.9018,105560.0
2016-04-06 13:30:00,7.56,7.58,7.56,7.58,80488.0,5.9018,5.9174,5.9018,5.9174,80488.0
2016-04-06 13:40:00,7.58,7.58,7.57,7.57,67516.0,5.9174,5.9174,5.9096,5.9096,67516.0
2016-04-06 13:50:00,7.57,7.58,7.53,7.54,258720.0,5.9096,5.9174,5.8784,5.8862,258720.0
2016-04-06 14:00:00,7.54,7.54,7.51,7.53,126588.0,5.8862,5.8862,5.8628,5.8784,126588.0
2016-04-06 14:10:00,7.53,7.53,7.5,7.52,101372.0,5.8784,5.8784,5.855,5.8706,101372.0
2016-04-06 14:20:00,7.52,7.53,7.5,7.51,124940.0,5.8706,5.8784,5.855,5.8628,124940.0
2016-04-06 14:30:00,7.51,7.52,7.49,7.49,155164.0,5.8628,5.8706,5.8472,5.8472,155164.0
2016-04-06 14:40:00,7.49,7.5,7.49,7.49,135200.0,5.8472,5.855,5.8472,5.8472,135200.0
2016-04-06 14:50:00,7.5,7.5,7.49,7.5,170616.0,5.855,5.855,5.8472,5.855,170616.0
2016-04-06 15:00:00,7.5,7.55,7.5,7.54,184916.0,5.855,5.894,5.855,5.8862,184916.0
2016-04-06 15:10:00,7.54,7.55,7.53,7.55,157100.0,5.8862,5.894,5.8784,5.894,157100.0
2016-04-06 15:20:00,7.55,7.55,7.53,7.53,209448.0,5.894,5.894,5.8784,5.8784,209448.0
2016-04-06 15:30:00,7.53,7.55,7.53,7.53,329124.0,5.8784,5.894,5.8784,5.8784,329124.0
2016-04-06 15:40:00,7.53,7.54,7.52,7.54,430380.0,5.8784,5.8862,5.8706,5.8862,430380.0
2016-04-06 15:50:00,7.54,7.55,7.52,7.52,695472.0,5.8862,5.894,5.8706,5.8706,695472.0
2016-04-07 09:30:00,7.53,7.55,7.5,7.51,155460.0,5.8784,5.894,5.855,5.8628,155460.0
2016-04-07 09:40:00,7.5,7.54,7.48,7.5,185608.0,5.855,5.8862,5.8394,5.855,185608.0
2016-04-07 09:50:00,7.51,7.51,7.44,7.45,141528.0,5.8628,5.8628,5.8081,5.8159,141528.0
2016-04-07 10:00:00,7.45,7.49,7.45,7.46,76068.0,5.8159,5.8472,5.8159,5.8238,76068.0
2016-04-07 10:10:00,7.46,7.46,7.41,7.42,100948.0,5.8238,5.8238,5.7847,5.7925,100948.0
2016-04-07 10:20:00,7.41,7.41,7.35,7.37,245740.0,5.7847,5.7847,5.7379,5.7535,245740.0
2016-04-07 10:30:00,7.37,7.4,7.35,7.4,146296.0,5.7535,5.7769,5.7379,5.7769,146296.0
2016-04-07 10:40:00,7.4,7.41,7.38,7.39,117472.0,5.7769,5.7847,5.7613,5.7691,117472.0
2016-04-07 10:50:00,7.39,7.41,7.37,7.38,103856.0,5.7691,5.7847,5.7535,5.7613,103856.0
2016-04-07 11:00:00,7.38,7.38,7.36,7.38,196792.0,5.7613,5.7613,5.7457,5.7613,196792.0
2016-04-07 11:10:00,7.38,7.41,7.38,7.41,306224.0,5.7613,5.7847,5.7613,5.7847,306224.0
2016-04-07 11:20:00,7.41,7.42,7.39,7.42,176420.0,5.7847,5.7925,5.7691,5.7925,176420.0
2016-04-07 11:30:00,7.42,7.43,7.39,7.39,144732.0,5.7925,5.8003,5.7691,5.7691,144732.0
2016-04-07 11:40:00,7.39,7.41,7.39,7.41,174112.0,5.7691,5.7847,5.7691,5.7847,174112.0
2016-04-07 11:50:00,7.41,7.43,7.39,7.39,90976.0,5.7847,5.8003,5.7691,5.7691,90976.0
2016-04-07 12:00:00,7.39,7.41,7.39,7.39,91504.0,5.7691,5.7847,5.7691,5.7691,91504.0
2016-04-07 12:10:00,7.39,7.4,7.35,7.36,90660.0,5.7691,5.7769,5.7379,5.7457,90660.0
2016-04-07 12:20:00,7.36,7.37,7.34,7.36,66400.0,5.7457,5.7535,5.7301,5.7457,66400.0
2016-04-07 12:30:00,7.36,7.37,7.35,7.37,132156.0,5.7457,5.7535,5.7379,5.7535,132156.0
2016-04-07 12:40:00,7.37,7.38,7.35,7.35,294076.0,5.7535,5.7613,5.7379,5.7379,294076.0
2016-04-07 12:50:00,7.35,7.37,7.35,7.37,107896.0,5.7379,5.7535,5.7379,5.7535,107896.0
2016-04-07 13:00:00,7.37,7.38,7.36,7.38,109136.0,5.7535,5.7613,5.7457,5.7613,109136.0
2016-04-07 13:10:00,7.38,7.38,7.37,7.38,107976.0,5.7613,5.7613,5.7535,5.7613,107976.0
2016-04-07 13:20:00,7.38,7.38,7.37,7.37,115152.0,5.7613,5.7613,5.7535,5.7535,115152.0
2016-04-07 13:30:00,7.37,7.38,7.36,7.37,94832.0,5.7535,5.7613,5.7457,5.7535,94832.0
2016-04-07 13:40:00,7.37,7.37,7.34,7.34,110536.0,5.7535,5.7535,5.7301,5.7301,110536.0
2016-04-07 13:50:00,7.34,7.34,7.3,7.32,298020.0,5.7301,5.7301,5.6988,5.7145,298020.0
2016-04-07 14:00:00,7.32,7.32,7.3,7.31,153752.0,5.7145,5.7145,5.6988,5.7067,153752.0
2016-04-07 14:10:00,7.31,7.31,7.28,7.28,167556.0,5.7067,5.7067,5.6832,5.6832,167556.0
2016-04-07 14:20:00,7.28,7.29,7.28,7.29,154496.0,5.6832,5.691,5.6832,5.691,154496.0
2016-04-07 14:30:00,7.29,7.31,7.28,7.29,168684.0,5.691,5.7067,5.6832,5.691,168684.0
2016-04-07 14:40:00,7.29,7.3,7.25,7.26,276340.0,5.691,5.6988,5.6598,5.6676,276340.0
2016-04-07 14:50:00,7.26,7.28,7.25,7.27,176052.0,5.6676,5.6832,5.6598,5.6754,176052.0
2016-04-07 15:00:00,7.27,7.28,7.26,7.28,172212.0,5.6754,5.6832,5.6676,5.6832,172212.0
2016-04-07 15:10:00,7.28,7.28,7.27,7.28,235912.0,5.6832,5.6832,5.6754,5.6832,235912.0
2016-04-07 15:20:00,7.28,7.29,7.28,7.28,192772.0,5.6832,5.691,5.6832,5.6832,192772.0
2016-04-07 15:30:00,7.28,7.29,7.27,7.27,565416.0,5.6832,5.691,5.6754,5.6754,565416.0
2016-04-07 15:40:00,7.27,7.29,7.26,7.28,844876.0,5.6754,5.691,5.6676,5.6832,844876.0
2016-04-07 15:50:00,7.28,7.3,7.27,7.28,2077552.0,5.6832,5.6988,5.6754,5.6832,2077552.0
2016-04-08 09:30:00,7.34,7.36,7.28,7.34,197200.0,5.7301,5.7457,5.6832,5.7301,197200.0
2016-04-08 09:40:00,7.34,7.44,7.33,7.43,265276.0,5.7301,5.8081,5.7223,5.8003,265276.0
2016-04-08 09:50:00,7.43,7.45,7.36,7.43,398212.0,5.8003,5.8159,5.7457,5.8003,398212.0
2016-04-08 10:00:00,7.43,7.46,7.38,7.38,138784.0,5.8003,5.8238,5.7613,5.7613,138784.0
2016-04-08 10:10:00,7.39,7.43,7.38,7.41,184788.0,5.7691,5.8003,5.7613,5.7847,184788.0
2016-04-08 10:20:00,7.42,7.46,7.38,7.39,293140.0,5.7925,5.8238,5.7613,5.7691,293140.0
2016-04-08 10:30:00,7.38,7.39,7.35,7.35,145344.0,5.7613,5.7691,5.7379,5.7379,145344.0
2016-04-08 10:40:00,7.35,7.4,7.34,7.39,180408.0,5.7379,5.7769,5.7301,5.7691,180408.0
2016-04-08 10:50:00,7.39,7.41,7.38,7.4,135900.0,5.7691,5.7847,5.7613,5.7769,135900.0
2016-04-08 11:00:00,7.4,7.41,7.37,7.39,99132.0,5.7769,5.7847,5.7535,5.7691,99132.0
2016-04-08 11:10:00,7.39,7.41,7.39,7.41,84796.0,5.7691,5.7847,5.7691,5.7847,84796.0
2016-04-08 11:20:00,7.41,7.43,7.41,7.42,298848.0,5.7847,5.8003,5.7847,5.7925,298848.0
2016-04-08 11:30:00,7.42,7.43,7.37,7.37,125152.0,5.7925,5.8003,5.7535,5.7535,125152.0
2016-04-08 11:40:00,7.37,7.38,7.36,7.37,83844.0,5.7535,5.7613,5.7457,5.7535,83844.0
2016-04-08 11:50:00,7.36,7.38,7.36,7.38,93212.0,5.7457,5.7613,5.7457,5.7613,93212.0
2016-04-08 12:00:00,7.38,7.39,7.37,7.39,51976.0,5.7613,5.7691,5.7535,5.7691,51976.0
2016-04-08 12:10:00,7.39,7.41,7.37,7.38,145188.0,5.7691,5.7847,5.7535,5.7613,145188.0
2016-04-08 12:20:00,7.38,7.39,7.37,7.39,178516.0,5.7613,5.7691,5.7535,5.7691,178516.0
2016-04-08 12:30:00,7.38,7.4,7.38,7.4,184108.0,5.7613,5.7769,5.7613,5.7769,184108.0
2016-04-08 12:40:00,7.4,7.4,7.38,7.39,96860.0,5.7769,5.7769,5.7613,5.7691,96860.0
2016-04-08 12:50:00,7.39,7.45,7.39,7.41,326664.0,5.7691,5.8159,5.7691,5.7847,326664.0
2016-04-08 13:00:00,7.41,7.42,7.38,7.38,124904.0,5.7847,5.7925,5.7613,5.7613,124904.0
2016-04-08 13:10:00,7.38,7.41,7.38,7.39,84308.0,5.7613,5.7847,5.7613,5.7691,84308.0
2016-04-08 13:20:00,7.39,7.4,7.37,7.39,149128.0,5.7691,5.7769,5.7535,5.7691,149128.0
2016-04-08 13:30:00,7.39,7.42,7.39,7.42,118328.0,5.7691,5.7925,5.7691,5.7925,118328.0
2016-04-08 13:40:00,7.43,7.43,7.41,7.41,102412.0,5.8003,5.8003,5.7847,5.7847,102412.0
2016-04-08 13:50:00,7.41,7.42,7.4,7.41,142096.0,5.7847,5.7925,5.7769,5.7847,142096.0
2016-04-08 14:00:00,7.41,7.45,7.41,7.45,186948.0,5.7847,5.8159,5.7847,5.8159,186948.0
2016-04-08 14:10:00,7.45,7.47,7.45,7.45,213292.0,5.8159,5.8316,5.8159,5.8159,213292.0
2016-04-08 14:20:00,7.45,7.45,7.43,7.44,115764.0,5.8159,5.8159,5.8003,5.8081,115764.0
2016-04-08 14:30:00,7.44,7.44,7.43,7.44,131932.0,5.8081,5.8081,5.8003,5.8081,131932.0
2016-04-08 14:40:00,7.43,7.44,7.42,7.42,165368.0,5.8003,5.8081,5.7925,5.7925,165368.0
2016-04-08 14:50:00,7.42,7.43,7.4,7.41,157924.0,5.7925,5.8003,5.7769,5.7847,157924.0
2016-04-08 15:00:00,7.41,7.41,7.38,7.39,160036.0,5.7847,5.7847,5.7613,5.7691,160036.0
2016-04-08 15:10:00,7.39,7.39,7.37,7.38,352972.0,5.7691,5.7691,5.7535,5.7613,352972.0
2016-04-08 15:20:00,7.38,7.39,7.37,7.38,205908.0,5.7613,5.7691,5.7535,5.7613,205908.0
2016-04-08 15:30:00,7.38,7.39,7.37,7.38,267672.0,5.7613,5.7691,5.7535,5.7613,267672.0
2016-04-08 15:40:00,7.38,7.39,7.36,7.36,325148.0,5.7613,5.7691,5.7457,5.7457,325148.0
2016-04-08 15:50:00,7.37,7.38,7.36,7.38,594880.0,5.7535,5.7613,5.7457,5.7613,594880.0
2016-04-11 09:30:00,7.43,7.47,7.43,7.47,306236.0,5.8003,5.8316,5.8003,5.8316,306236.0
2016-04-11 09:40:00,7.47,7.56,7.47,7.56,155820.0,5.8316,5.9018,5.8316,5.9018,155820.0
2016-04-11 09:50:00,7.56,7.62,7.52,7.62,234644.0,5.9018,5.9487,5.8706,5.9487,234644.0
2016-04-11 10:00:00,7.62,7.62,7.58,7.59,114592.0,5.9487,5.9487,5.9174,5.9252,114592.0
2016-04-11 10:10:00,7.59,7.63,7.56,7.56,233408.0,5.9252,5.9565,5.9018,5.9018,233408.0
2016-04-11 10:20:00,7.56,7.6,7.55,7.58,309884.0,5.9018,5.933,5.894,5.9174,309884.0
2016-04-11 10:30:00,7.58,7.65,7.58,7.65,521652.0,5.9174,5.9721,5.9174,5.9721,521652.0
2016-04-11 10:40:00,7.65,7.65,7.6,7.65,311320.0,5.9721,5.9721,5.933,5.9721,311320.0
2016-04-11 10:50:00,7.64,7.66,7.62,7.63,445616.0,5.9643,5.9799,5.9487,5.9565,445616.0
2016-04-11 11:00:00,7.62,7.63,7.57,7.58,177380.0,5.9487,5.9565,5.9096,5.9174,177380.0
2016-04-11 11:10:00,7.58,7.58,7.54,7.54,132332.0,5.9174,5.9174,5.8862,5.8862,132332.0
2016-04-11 11:20:00,7.54,7.59,7.53,7.57,123596.0,5.8862,5.9252,5.8784,5.9096,123596.0
2016-04-11 11:30:00,7.58,7.58,7.53,7.53,70220.0,5.9174,5.9174,5.8784,5.8784,70220.0
2016-04-11 11:40:00,7.53,7.54,7.5,7.52,103384.0,5.8784,5.8862,5.855,5.8706,103384.0
2016-04-11 11:50:00,7.53,7.54,7.5,7.53,130080.0,5.8784,5.8862,5.855,5.8784,130080.0
2016-04-11 12:00:00,7.53,7.53,7.5,7.5,104844.0,5.8784,5.8784,5.855,5.855,104844.0
2016-04-11 12:10:00,7.5,7.51,7.5,7.51,51724.0,5.855,5.8628,5.855,5.8628,51724.0
2016-04-11 12:20:00,7.51,7.52,7.5,7.51,50076.0,5.8628,5.8706,5.855,5.8628,50076.0
2016-04-11 12:30:00,7.51,7.51,7.49,7.49,90460.0,5.8628,5.8628,5.8472,5.8472,90460.0
2016-04-11 12:40:00,7.48,7.5,7.48,7.5,69812.0,5.8394,5.855,5.8394,5.855,69812.0
2016-04-11 12:50:00,7.5,7.5,7.49,7.5,41872.0,5.855,5.855,5.8472,5.855,41872.0
2016-04-11 13:00:00,7.5,7.52,7.5,7.52,91268.0,5.855,5.8706,5.855,5.8706,91268.0
2016-04-11 13:10:00,7.52,7.52,7.5,7.5,87192.0,5.8706,5.8706,5.855,5.855,87192.0
2016-04-11 13:20:00,7.5,7.51,7.49,7.49,82400.0,5.855,5.8628,5.8472,5.8472,82400.0
2016-04-11 13:30:00,7.5,7.51,7.49,7.5,71044.0,5.855,5.8628,5.8472,5.855,71044.0
2016-04-11 13:40:00,7.5,7.51,7.5,7.51,61228.0,5.855,5.8628,5.855,5.8628,61228.0
2016-04-11 13:50:00,7.5,7.51,7.49,7.5,109580.0,5.855,5.8628,5.8472,5.855,109580.0
2016-04-11 14:00:00,7.5,7.52,7.49,7.5,100764.0,5.855,5.8706,5.8472,5.855,100764.0
2016-04-11 14:10:00,7.5,7.53,7.5,7.52,142016.0,5.855,5.8784,5.855,5.8706,142016.0
2016-04-11 14:20:00,7.52,7.53,7.5,7.52,152216.0,5.8706,5.8784,5.855,5.8706,152216.0
2016-04-11 14:30:00,7.51,7.52,7.49,7.51,130384.0,5.8628,5.8706,5.8472,5.8628,130384.0
2016-04-11 14:40:00,7.51,7.52,7.49,7.5,120988.0,5.8628,5.8706,5.8472,5.855,120988.0
2016-04-11 14:50:00,7.49,7.52,7.48,7.5,126932.0,5.8472,5.8706,5.8394,5.855,126932.0
2016-04-11 15:00:00,7.5,7.51,7.48,7.49,154460.0,5.855,5.8628,5.8394,5.8472,154460.0
2016-04-11 15:10:00,7.49,7.51,7.48,7.5,138488.0,5.8472,5.8628,5.8394,5.855,138488.0
2016-04-11 15:20:00,7.51,7.51,7.49,7.5,210468.0,5.8628,5.8628,5.8472,5.855,210468.0
2016-04-11 15:30:00,7.5,7.5,7.48,7.49,243956.0,5.855,5.855,5.8394,5.8472,243956.0
2016-04-11 15:40:00,7.49,7.49,7.48,7.48,326524.0,5.8472,5.8472,5.8394,5.8394,326524.0
2016-04-11 15:50:00,7.48,7.48,7.46,7.47,664736.0,5.8394,5.8394,5.8238,5.8316,664736.0
2016-04-12 09:30:00,7.5,7.62,7.48,7.51,182604.0,5.855,5.9487,5.8394,5.8628,182604.0
2016-04-12 09:40:00,7.51,7.57,7.49,7.57,183268.0,5.8628,5.9096,5.8472,5.9096,183268.0
2016-04-12 09:50:00,7.56,7.58,7.54,7.56,155396.0,5.9018,5.9174,5.8862,5.9018,155396.0
2016-04-12 10:00:00,7.55,7.55,7.48,7.48,147828.0,5.894,5.894,5.8394,5.8394,147828.0
2016-04-12 10:10:00,7.48,7.48,7.44,7.45,176076.0,5.8394,5.8394,5.8081,5.8159,176076.0
2016-04-12 10:20:00,7.46,7.47,7.45,7.46,138752.0,5.8238,5.8316,5.8159,5.8238,138752.0
2016-04-12 10:30:00,7.46,7.5,7.45,7.46,196272.0,5.8238,5.855,5.8159,5.8238,196272.0
2016-04-12 10:40:00,7.46,7.47,7.43,7.44,114880.0,5.8238,5.8316,5.8003,5.8081,114880.0
2016-04-12 10:50:00,7.44,7.47,7.43,7.47,105148.0,5.8081,5.8316,5.8003,5.8316,105148.0
2016-04-12 11:00:00,7.46,7.46,7.43,7.46,105452.0,5.8238,5.8238,5.8003,5.8238,105452.0
2016-04-12 11:10:00,7.46,7.48,7.43,7.48,155748.0,5.8238,5.8394,5.8003,5.8394,155748.0
2016-04-12 11:20:00,7.48,7.49,7.47,7.48,104856.0,5.8394,5.8472,5.8316,5.8394,104856.0
2016-04-12 11:30:00,7.48,7.49,7.46,7.46,100036.0,5.8394,5.8472,5.8238,5.8238,100036.0
2016-04-12 11:40:00,7.46,7.52,7.46,7.5,157684.0,5.8238,5.8706,5.8238,5.855,157684.0
2016-04-12 11:50:00,7.5,7.51,7.49,7.5,114188.0,5.855,5.8628,5.8472,5.855,114188.0
2016-04-12 12:00:00,7.5,7.5,7.48,7.48,109252.0,5.855,5.855,5.8394,5.8394,109252.0
2016-04-12 12:10:00,7.48,7.5,7.48,7.49,96560.0,5.8394,5.855,5.8394,5.8472,96560.0
2016-04-12 12:20:00,7.49,7.5,7.48,7.49,188104.0,5.8472,5.855,5.8394,5.8472,188104.0
2016-04-12 12:30:00,7.49,7.51,7.49,7.49,86680.0,5.8472,5.8628,5.8472,5.8472,86680.0
2016-04-12 12:40:00,7.49,7.5,7.49,7.49,90952.0,5.8472,5.855,5.8472,5.8472,90952.0
2016-04-12 12:50:00,7.49,7.51,7.49,7.51,122080.0,5.8472,5.8628,5.8472,5.8628,122080.0
2016-04-12 13:00:00,7.51,7.53,7.5,7.52,122084.0,5.8628,5.8784,5.855,5.8706,122084.0
2016-04-12 13:10:00,7.52,7.53,7.5,7.51,165568.0,5.8706,5.8784,5.855,5.8628,165568.0
2016-04-12 13:20:00,7.51,7.52,7.5,7.5,62660.0,5.8628,5.8706,5.855,5.855,62660.0
2016-04-12 13:30:00,7.5,7.53,7.5,7.52,163252.0,5.855,5.8784,5.855,5.8706,163252.0
2016-04-12 13:40:00,7.52,7.52,7.51,7.52,140648.0,5.8706,5.8706,5.8628,5.8706,140648.0
2016-04-12 13:50:00,7.52,7.53,7.5,7.53,137188.0,5.8706,5.8784,5.855,5.8784,137188.0
2016-04-12 14:00:00,7.53,7.57,7.53,7.57,346812.0,5.8784,5.9096,5.8784,5.9096,346812.0
2016-04-12 14:10:00,7.56,7.57,7.55,7.56,216764.0,5.9018,5.9096,5.894,5.9018,216764.0
2016-04-12 14:20:00,7.55,7.55,7.52,7.53,137004.0,5.894,5.894,5.8706,5.8784,137004.0
2016-04-12 14:30:00,7.52,7.53,7.51,7.53,117884.0,5.8706,5.8784,5.8628,5.8784,117884.0
2016-04-12 14:40:00,7.52,7.53,7.51,7.51,125092.0,5.8706,5.8784,5.8628,5.8628,125092.0
2016-04-12 14:50:00,7.51,7.53,7.51,7.52,131448.0,5.8628,5.8784,5.8628,5.8706,131448.0
2016-04-12 15:00:00,7.52,7.55,7.52,7.53,182024.0,5.8706,5.894,5.8706,5.8784,182024.0
2016-04-12 15:10:00,7.53,7.54,7.52,7.53,245508.0,5.8784,5.8862,5.8706,5.8784,245508.0
2016-04-12 15:20:00,7.53,7.53,7.51,7.51,163500.0,5.8784,5.8784,5.8628,5.8628,163500.0
2016-04-12 15:30:00,7.51,7.54,7.51,7.52,242116.0,5.8628,5.8862,5.8628,5.8706,242116.0
2016-04-12 15:40:00,7.52,7.53,7.51,7.52,333056.0,5.8706,5.8784,5.8628,5.8706,333056.0
2016-04-12 15:50:00,7.52,7.53,7.51,7.52,853660.0,5.8706,5.8784,5.8628,5.8706,853660.0
2016-04-13 09:30:00,7.56,7.7,7.55,7.68,222120.0,5.9018,6.0111,5.894,5.9955,222120.0
2016-04-13 09:40:00,7.68,7.74,7.68,7.71,449936.0,5.9955,6.0423,5.9955,6.0189,449936.0
2016-04-13 09:50:00,7.71,7.78,7.71,7.75,162472.0,6.0189,6.0736,6.0189,6.0501,162472.0
2016-04-13 10:00:00,7.75,7.82,7.75,7.81,219856.0,6.0501,6.1048,6.0501,6.097,219856.0
2016-04-13 10:10:00,7.81,7.86,7.81,7.84,274672.0,6.097,6.136,6.097,6.1204,274672.0
2016-04-13 10:20:00,7.84,7.85,7.8,7.82,158792.0,6.1204,6.1282,6.0892,6.1048,158792.0
2016-04-13 10:30:00,7.82,7.82,7.76,7.78,192136.0,6.1048,6.1048,6.058,6.0736,192136.0
2016-04-13 10:40:00,7.77,7.81,7.76,7.8,100992.0,6.0658,6.097,6.058,6.0892,100992.0
2016-04-13 10:50:00,7.8,7.82,7.79,7.79,98580.0,6.0892,6.1048,6.0814,6.0814,98580.0
2016-04-13 11:00:00,7.79,7.81,7.78,7.78,119164.0,6.0814,6.097,6.0736,6.0736,119164.0
2016-04-13 11:10:00,7.78,7.82,7.78,7.82,86016.0,6.0736,6.1048,6.0736,6.1048,86016.0
2016-04-13 11:20:00,7.82,7.84,7.82,7.84,113036.0,6.1048,6.1204,6.1048,6.1204,113036.0
2016-04-13 11:30:00,7.84,7.86,7.83,7.86,142464.0,6.1204,6.136,6.1126,6.136,142464.0
2016-04-13 11:40:00,7.86,7.89,7.86,7.89,125728.0,6.136,6.1594,6.136,6.1594,125728.0
2016-04-13 11:50:00,7.89,7.9,7.89,7.89,121080.0,6.1594,6.1672,6.1594,6.1594,121080.0
2016-04-13 12:00:00,7.89,7.9,7.87,7.87,160688.0,6.1594,6.1672,6.1438,6.1438,160688.0
2016-04-13 12:10:00,7.87,7.88,7.85,7.86,121680.0,6.1438,6.1516,6.1282,6.136,121680.0
2016-04-13 12:20:00,7.86,7.87,7.85,7.86,69788.0,6.136,6.1438,6.1282,6.136,69788.0
2016-04-13 12:30:00,7.86,7.87,7.85,7.86,102980.0,6.136,6.1438,6.1282,6.136,102980.0
2016-04-13 12:40:00,7.86,7.86,7.85,7.85,96580.0,6.136,6.136,6.1282,6.1282,96580.0
2016-04-13 12:50:00,7.85,7.85,7.84,7.84,66592.0,6.1282,6.1282,6.1204,6.1204,66592.0
2016-04-13 13:00:00,7.84,7.86,7.84,7.85,82460.0,6.1204,6.136,6.1204,6.1282,82460.0
2016-04-13 13:10:00,7.85,7.86,7.83,7.84,103924.0,6.1282,6.136,6.1126,6.1204,103924.0
2016-04-13 13:20:00,7.84,7.85,7.83,7.83,93492.0,6.1204,6.1282,6.1126,6.1126,93492.0
2016-04-13 13:30:00,7.83,7.84,7.82,7.82,83644.0,6.1126,6.1204,6.1048,6.1048,83644.0
2016-04-13 13:40:00,7.82,7.84,7.82,7.82,229940.0,6.1048,6.1204,6.1048,6.1048,229940.0
2016-04-13 13:50:00,7.82,7.84,7.81,7.83,71616.0,6.1048,6.1204,6.097,6.1126,71616.0
2016-04-13 14:00:00,7.83,7.84,7.83,7.84,81300.0,6.1126,6.1204,6.1126,6.1204,81300.0
2016-04-13 14:10:00,7.84,7.86,7.84,7.85,164140.0,6.1204,6.136,6.1204,6.1282,164140.0
2016-04-13 14:20:00,7.85,7.85,7.84,7.85,126328.0,6.1282,6.1282,6.1204,6.1282,126328.0
2016-04-13 14:30:00,7.85,7.86,7.84,7.85,154944.0,6.1282,6.136,6.1204,6.1282,154944.0
2016-04-13 14:40:00,7.85,7.86,7.85,7.85,181208.0,6.1282,6.136,6.1282,6.1282,181208.0
2016-04-13 14:50:00,7.85,7.86,7.84,7.84,158944.0,6.1282,6.136,6.1204,6.1204,158944.0
2016-04-13 15:00:00,7.84,7.86,7.83,7.86,282008.0,6.1204,6.136,6.1126,6.136,282008.0
2016-04-13 15:10:00,7.86,7.87,7.85,7.87,198212.0,6.136,6.1438,6.1282,6.1438,198212.0
2016-04-13 15:20:00,7.87,7.88,7.87,7.88,327896.0,6.1438,6.1516,6.1438,6.1516,327896.0
2016-04-13 15:30:00,7.88,7.89,7.86,7.88,625348.0,6.1516,6.1594,6.136,6.1516,625348.0
2016-04-13 15:40:00,7.88,7.88,7.86,7.88,599072.0,6.1516,6.1516,6.136,6.1516,599072.0
2016-04-13 15:50:00,7.88,7.88,7.86,7.87,998364.0,6.1516,6.1516,6.136,6.1438,998364.0
2016-04-14 09:30:00,7.84,7.85,7.76,7.77,229548.0,6.1204,6.1282,6.058,6.0658,229548.0
2016-04-14 09:40:00,7.77,7.77,7.71,7.72,178928.0,6.0658,6.0658,6.0189,6.0267,178928.0
2016-04-14 09:50:00,7.73,7.73,7.65,7.67,502632.0,6.0345,6.0345,5.9721,5.9877,502632.0
2016-04-14 10:00:00,7.68,7.74,7.66,7.74,246400.0,5.9955,6.0423,5.9799,6.0423,246400.0
2016-04-14 10:10:00,7.75,7.78,7.73,7.77,135912.0,6.0501,6.0736,6.0345,6.0658,135912.0
2016-04-14 10:20:00,7.77,7.82,7.77,7.8,125180.0,6.0658,6.1048,6.0658,6.0892,125180.0
2016-04-14 10:30:00,7.8,7.83,7.8,7.8,154404.0,6.0892,6.1126,6.0892,6.0892,154404.0
2016-04-14 10:40:00,7.8,7.84,7.8,7.81,134180.0,6.0892,6.1204,6.0892,6.097,134180.0
2016-04-14 10:50:00,7.81,7.84,7.8,7.81,91276.0,6.097,6.1204,6.0892,6.097,91276.0
2016-04-14 11:00:00,7.81,7.85,7.8,7.85,115720.0,6.097,6.1282,6.0892,6.1282,115720.0
2016-04-14 11:10:00,7.85,7.87,7.83,7.85,125980.0,6.1282,6.1438,6.1126,6.1282,125980.0
2016-04-14 11:20:00,7.85,7.85,7.81,7.82,41492.0,6.1282,6.1282,6.097,6.1048,41492.0
2016-04-14 11:30:00,7.82,7.84,7.82,7.84,79832.0,6.1048,6.1204,6.1048,6.1204,79832.0
2016-04-14 11:40:00,7.83,7.83,7.81,7.81,74508.0,6.1126,6.1126,6.097,6.097,74508.0
2016-04-14 11:50:00,7.81,7.81,7.79,7.8,56368.0,6.097,6.097,6.0814,6.0892,56368.0
2016-04-14 12:00:00,7.81,7.81,7.8,7.81,59136.0,6.097,6.097,6.0892,6.097,59136.0
2016-04-14 12:10:00,7.81,7.82,7.81,7.81,68564.0,6.097,6.1048,6.097,6.097,68564.0
2016-04-14 12:20:00,7.81,7.81,7.8,7.8,67136.0,6.097,6.097,6.0892,6.0892,67136.0
2016-04-14 12:30:00,7.8,7.8,7.79,7.79,64064.0,6.0892,6.0892,6.0814,6.0814,64064.0
2016-04-14 12:40:00,7.79,7.81,7.79,7.8,58080.0,6.0814,6.097,6.0814,6.0892,58080.0
2016-04-14 12:50:00,7.8,7.8,7.79,7.8,87824.0,6.0892,6.0892,6.0814,6.0892,87824.0
2016-04-14 13:00:00,7.8,7.81,7.8,7.81,169908.0,6.0892,6.097,6.0892,6.097,169908.0
2016-04-14 13:10:00,7.81,7.82,7.81,7.81,88812.0,6.097,6.1048,6.097,6.097,88812.0
2016-04-14 13:20:00,7.81,7.82,7.8,7.82,86104.0,6.097,6.1048,6.0892,6.1048,86104.0
2016-04-14 13:30:00,7.82,7.83,7.81,7.81,145100.0,6.1048,6.1126,6.097,6.097,145100.0
2016-04-14 13:40:00,7.81,7.84,7.81,7.83,358272.0,6.097,6.1204,6.097,6.1126,358272.0
2016-04-14 13:50:00,7.83,7.84,7.82,7.84,153632.0,6.1126,6.1204,6.1048,6.1204,153632.0
2016-04-14 14:00:00,7.84,7.87,7.83,7.86,479460.0,6.1204,6.1438,6.1126,6.136,479460.0
2016-04-14 14:10:00,7.86,7.86,7.85,7.86,153996.0,6.136,6.136,6.1282,6.136,153996.0
2016-04-14 14:20:00,7.86,7.87,7.86,7.86,58948.0,6.136,6.1438,6.136,6.136,58948.0
2016-04-14 14:30:00,7.85,7.85,7.83,7.84,68616.0,6.1282,6.1282,6.1126,6.1204,68616.0
2016-04-14 14:40:00,7.84,7.84,7.83,7.83,79808.0,6.1204,6.1204,6.1126,6.1126,79808.0
2016-04-14 14:50:00,7.82,7.84,7.82,7.84,128488.0,6.1048,6.1204,6.1048,6.1204,128488.0
2016-04-14 15:00:00,7.84,7.84,7.82,7.83,70932.0,6.1204,6.1204,6.1048,6.1126,70932.0
2016-04-14 15:10:00,7.83,7.83,7.82,7.83,112300.0,6.1126,6.1126,6.1048,6.1126,112300.0
2016-04-14 15:20:00,7.83,7.84,7.82,7.83,570680.0,6.1126,6.1204,6.1048,6.1126,570680.0
2016-04-14 15:30:00,7.83,7.87,7.82,7.87,593464.0,6.1126,6.1438,6.1048,6.1438,593464.0
2016-04-14 15:40:00,7.86,7.89,7.86,7.89,935620.0,6.136,6.1594,6.136,6.1594,935620.0
2016-04-14 15:50:00,7.89,7.93,7.87,7.91,2392984.0,6.1594,6.1907,6.1438,6.1751,2392984.0
2016-04-15 09:30:00,7.95,8.04,7.92,8.0,575184.0,6.2063,6.2765,6.1829,6.2453,575184.0
2016-04-15 09:40:00,8.01,8.04,7.97,7.97,450260.0,6.2531,6.2765,6.2219,6.2219,450260.0
2016-04-15 09:50:00,7.97,7.97,7.93,7.96,131356.0,6.2219,6.2219,6.1907,6.2141,131356.0
2016-04-15 10:00:00,7.96,7.96,7.9,7.9,288528.0,6.2141,6.2141,6.1672,6.1672,288528.0
2016-04-15 10:10:00,7.9,7.92,7.89,7.92,240904.0,6.1672,6.1829,6.1594,6.1829,240904.0
2016-04-15 10:20:00,7.93,8.0,7.91,8.0,194380.0,6.1907,6.2453,6.1751,6.2453,194380.0
2016-04-15 10:30:00,8.0,8.0,7.95,7.97,235340.0,6.2453,6.2453,6.2063,6.2219,235340.0
2016-04-15 10:40:00,7.97,8.0,7.97,7.97,180848.0,6.2219,6.2453,6.2219,6.2219,180848.0
2016-04-15 10:50:00,7.97,7.97,7.95,7.95,138924.0,6.2219,6.2219,6.2063,6.2063,138924.0
2016-04-15 11:00:00,7.95,7.98,7.94,7.98,160144.0,6.2063,6.2297,6.1985,6.2297,160144.0
2016-04-15 11:10:00,7.98,8.0,7.96,7.97,140768.0,6.2297,6.2453,6.2141,6.2219,140768.0
2016-04-15 11:20:00,7.97,7.97,7.93,7.95,107364.0,6.2219,6.2219,6.1907,6.2063,107364.0
2016-04-15 11:30:00,7.94,7.99,7.94,7.97,246872.0,6.1985,6.2375,6.1985,6.2219,246872.0
2016-04-15 11:40:00,7.97,7.97,7.94,7.94,90936.0,6.2219,6.2219,6.1985,6.1985,90936.0
2016-04-15 11:50:00,7.95,7.95,7.93,7.94,69940.0,6.2063,6.2063,6.1907,6.1985,69940.0
2016-04-15 12:00:00,7.94,7.95,7.93,7.93,90080.0,6.1985,6.2063,6.1907,6.1907,90080.0
2016-04-15 12:10:00,7.93,7.95,7.91,7.91,220196.0,6.1907,6.2063,6.1751,6.1751,220196.0
2016-04-15 12:20:00,7.92,7.93,7.92,7.92,91780.0,6.1829,6.1907,6.1829,6.1829,91780.0
2016-04-15 12:30:00,7.92,7.94,7.91,7.92,163888.0,6.1829,6.1985,6.1751,6.1829,163888.0
2016-04-15 12:40:00,7.92,7.92,7.89,7.9,347136.0,6.1829,6.1829,6.1594,6.1672,347136.0
2016-04-15 12:50:00,7.9,7.93,7.89,7.91,310584.0,6.1672,6.1907,6.1594,6.1751,310584.0
2016-04-15 13:00:00,7.9,7.91,7.89,7.9,164420.0,6.1672,6.1751,6.1594,6.1672,164420.0
2016-04-15 13:10:00,7.89,7.91,7.88,7.91,166520.0,6.1594,6.1751,6.1516,6.1751,166520.0
2016-04-15 13:20:00,7.91,7.92,7.89,7.89,78676.0,6.1751,6.1829,6.1594,6.1594,78676.0
2016-04-15 13:30:00,7.89,7.91,7.88,7.89,125196.0,6.1594,6.1751,6.1516,6.1594,125196.0
2016-04-15 13:40:00,7.89,7.89,7.89,7.89,48032.0,6.1594,6.1594,6.1594,6.1594,48032.0
2016-04-15 13:50:00,7.89,7.9,7.88,7.89,72132.0,6.1594,6.1672,6.1516,6.1594,72132.0
2016-04-15 14:00:00,7.89,7.9,7.88,7.9,114676.0,6.1594,6.1672,6.1516,6.1672,114676.0
2016-04-15 14:10:00,7.91,7.91,7.89,7.9,76460.0,6.1751,6.1751,6.1594,6.1672,76460.0
2016-04-15 14:20:00,7.9,7.91,7.89,7.91,78888.0,6.1672,6.1751,6.1594,6.1751,78888.0
2016-04-15 14:30:00,7.91,7.91,7.9,7.91,77044.0,6.1751,6.1751,6.1672,6.1751,77044.0
2016-04-15 14:40:00,7.91,7.91,7.9,7.91,139296.0,6.1751,6.1751,6.1672,6.1751,139296.0
2016-04-15 14:50:00,7.91,7.91,7.9,7.91,87164.0,6.1751,6.1751,6.1672,6.1751,87164.0
2016-04-15 15:00:00,7.91,7.92,7.91,7.91,111020.0,6.1751,6.1829,6.1751,6.1751,111020.0
2016-04-15 15:10:00,7.91,7.92,7.91,7.91,93844.0,6.1751,6.1829,6.1751,6.1751,93844.0
2016-04-15 15:20:00,7.91,7.92,7.91,7.91,115324.0,6.1751,6.1829,6.1751,6.1751,115324.0
2016-04-15 15:30:00,7.91,7.93,7.91,7.92,229044.0,6.1751,6.1907,6.1751,6.1829,229044.0
2016-04-15 15:40:00,7.92,7.93,7.91,7.93,633736.0,6.1829,6.1907,6.1751,6.1907,633736.0
2016-04-15 15:50:00,7.93,7.96,7.93,7.95,1768416.0,6.1907,6.2141,6.1907,6.2063,1768416.0
2016-04-18 09:30:00,7.97,7.97,7.91,7.96,241480.0,6.2219,6.2219,6.1751,6.2141,241480.0
2016-04-18 09:40:00,7.96,8.0,7.94,7.99,123136.0,6.2141,6.2453,6.1985,6.2375,123136.0
2016-04-18 09:50:00,7.99,8.0,7.96,7.99,112048.0,6.2375,6.2453,6.2141,6.2375,112048.0
2016-04-18 10:00:00,7.98,8.0,7.97,7.99,64564.0,6.2297,6.2453,6.2219,6.2375,64564.0
2016-04-18 10:10:00,7.98,8.0,7.96,8.0,96276.0,6.2297,6.2453,6.2141,6.2453,96276.0
2016-04-18 10:20:00,8.0,8.01,7.99,8.0,101608.0,6.2453,6.2531,6.2375,6.2453,101608.0
2016-04-18 10:30:00,8.0,8.03,8.0,8.01,141168.0,6.2453,6.2687,6.2453,6.2531,141168.0
2016-04-18 10:40:00,8.01,8.01,8.0,8.01,136984.0,6.2531,6.2531,6.2453,6.2531,136984.0
2016-04-18 10:50:00,8.01,8.03,8.01,8.03,397528.0,6.2531,6.2687,6.2531,6.2687,397528.0
2016-04-18 11:00:00,8.03,8.04,8.0,8.03,231884.0,6.2687,6.2765,6.2453,6.2687,231884.0
2016-04-18 11:10:00,8.03,8.05,8.01,8.04,167796.0,6.2687,6.2843,6.2531,6.2765,167796.0
2016-04-18 11:20:00,8.04,8.05,8.03,8.04,101704.0,6.2765,6.2843,6.2687,6.2765,101704.0
2016-04-18 11:30:00,8.04,8.06,8.03,8.06,120628.0,6.2765,6.2922,6.2687,6.2922,120628.0
2016-04-18 11:40:00,8.06,8.1,8.06,8.09,438040.0,6.2922,6.3234,6.2922,6.3156,438040.0
2016-04-18 11:50:00,8.09,8.1,8.07,8.07,191096.0,6.3156,6.3234,6.3,6.3,191096.0
2016-04-18 12:00:00,8.07,8.08,8.06,8.08,119604.0,6.3,6.3078,6.2922,6.3078,119604.0
2016-04-18 12:10:00,8.08,8.08,8.07,8.08,101184.0,6.3078,6.3078,6.3,6.3078,101184.0
2016-04-18 12:20:00,8.08,8.08,8.07,8.07,104620.0,6.3078,6.3078,6.3,6.3,104620.0
2016-04-18 12:30:00,8.07,8.08,8.06,8.06,189628.0,6.3,6.3078,6.2922,6.2922,189628.0
2016-04-18 12:40:00,8.06,8.06,8.03,8.03,96616.0,6.2922,6.2922,6.2687,6.2687,96616.0
2016-04-18 12:50:00,8.03,8.04,8.03,8.04,61900.0,6.2687,6.2765,6.2687,6.2765,61900.0
2016-04-18 13:00:00,8.04,8.05,8.04,8.05,69912.0,6.2765,6.2843,6.2765,6.2843,69912.0
2016-04-18 13:10:00,8.05,8.05,8.03,8.03,70608.0,6.2843,6.2843,6.2687,6.2687,70608.0
2016-04-18 13:20:00,8.03,8.05,8.03,8.05,92736.0,6.2687,6.2843,6.2687,6.2843,92736.0
2016-04-18 13:30:00,8.05,8.05,8.03,8.04,60596.0,6.2843,6.2843,6.2687,6.2765,60596.0
2016-04-18 13:40:00,8.03,8.04,8.03,8.03,92348.0,6.2687,6.2765,6.2687,6.2687,92348.0
2016-04-18 13:50:00,8.03,8.04,8.02,8.03,194292.0,6.2687,6.2765,6.2609,6.2687,194292.0
2016-04-18 14:00:00,8.03,8.04,8.02,8.04,67804.0,6.2687,6.2765,6.2609,6.2765,67804.0
2016-04-18 14:10:00,8.03,8.04,8.02,8.03,125508.0,6.2687,6.2765,6.2609,6.2687,125508.0
2016-04-18 14:20:00,8.03,8.03,8.02,8.03,105448.0,6.2687,6.2687,6.2609,6.2687,105448.0
2016-04-18 14:30:00,8.03,8.04,8.03,8.04,144640.0,6.2687,6.2765,6.2687,6.2765,144640.0
2016-04-18 14:40:00,8.04,8.04,8.03,8.04,86732.0,6.2765,6.2765,6.2687,6.2765,86732.0
2016-04-18 14:50:00,8.04,8.05,8.03,8.04,108032.0,6.2765,6.2843,6.2687,6.2765,108032.0
2016-04-18 15:00:00,8.04,8.04,8.03,8.03,82636.0,6.2765,6.2765,6.2687,6.2687,82636.0
2016-04-18 15:10:00,8.04,8.05,8.03,8.04,227212.0,6.2765,6.2843,6.2687,6.2765,227212.0
2016-04-18 15:20:00,8.04,8.05,8.03,8.04,149416.0,6.2765,6.2843,6.2687,6.2765,149416.0
2016-04-18 15:30:00,8.04,8.05,8.04,8.04,232136.0,6.2765,6.2843,6.2765,6.2765,232136.0
2016-04-18 15:40:00,8.04,8.04,8.04,8.04,274380.0,6.2765,6.2765,6.2765,6.2765,274380.0
2016-04-18 15:50:00,8.04,8.06,8.04,8.05,644524.0,6.2765,6.2922,6.2765,6.2843,644524.0
2016-04-19 09:30:00,8.09,8.1,8.04,8.1,181484.0,6.3156,6.3234,6.2765,6.3234,181484.0
2016-04-19 09:40:00,8.09,8.13,8.08,8.12,136924.0,6.3156,6.3468,6.3078,6.339,136924.0
2016-04-19 09:50:00,8.12,8.14,8.11,8.14,151328.0,6.339,6.3546,6.3312,6.3546,151328.0
2016-04-19 10:00:00,8.13,8.14,8.1,8.11,253424.0,6.3468,6.3546,6.3234,6.3312,253424.0
2016-04-19 10:10:00,8.11,8.13,8.1,8.1,192808.0,6.3312,6.3468,6.3234,6.3234,192808.0
2016-04-19 10:20:00,8.1,8.12,8.08,8.08,123992.0,6.3234,6.339,6.3078,6.3078,123992.0
2016-04-19 10:30:00,8.08,8.11,8.06,8.08,129252.0,6.3078,6.3312,6.2922,6.3078,129252.0
2016-04-19 10:40:00,8.08,8.09,8.06,8.08,81836.0,6.3078,6.3156,6.2922,6.3078,81836.0
2016-04-19 10:50:00,8.08,8.1,8.07,8.08,82132.0,6.3078,6.3234,6.3,6.3078,82132.0
2016-04-19 11:00:00,8.08,8.11,8.07,8.11,103652.0,6.3078,6.3312,6.3,6.3312,103652.0
2016-04-19 11:10:00,8.11,8.11,8.07,8.08,76436.0,6.3312,6.3312,6.3,6.3078,76436.0
2016-04-19 11:20:00,8.08,8.09,8.07,8.07,68760.0,6.3078,6.3156,6.3,6.3,68760.0
2016-04-19 11:30:00,8.07,8.1,8.07,8.1,97180.0,6.3,6.3234,6.3,6.3234,97180.0
2016-04-19 11:40:00,8.1,8.12,8.09,8.11,88140.0,6.3234,6.339,6.3156,6.3312,88140.0
2016-04-19 11:50:00,8.11,8.12,8.08,8.08,109188.0,6.3312,6.339,6.3078,6.3078,109188.0
2016-04-19 12:00:00,8.08,8.09,8.06,8.07,113852.0,6.3078,6.3156,6.2922,6.3,113852.0
2016-04-19 12:10:00,8.07,8.08,8.06,8.06,64444.0,6.3,6.3078,6.2922,6.2922,64444.0
2016-04-19 12:20:00,8.06,8.06,8.04,8.05,107596.0,6.2922,6.2922,6.2765,6.2843,107596.0
2016-04-19 12:30:00,8.05,8.05,8.03,8.05,138264.0,6.2843,6.2843,6.2687,6.2843,138264.0
2016-04-19 12:40:00,8.04,8.05,8.03,8.05,95684.0,6.2765,6.2843,6.2687,6.2843,95684.0
2016-04-19 12:50:00,8.04,8.07,8.04,8.07,141352.0,6.2765,6.3,6.2765,6.3,141352.0
2016-04-19 13:00:00,8.07,8.08,8.07,8.08,113708.0,6.3,6.3078,6.3,6.3078,113708.0
2016-04-19 13:10:00,8.08,8.09,8.08,8.09,139216.0,6.3078,6.3156,6.3078,6.3156,139216.0
2016-04-19 13:20:00,8.09,8.1,8.08,8.09,213660.0,6.3156,6.3234,6.3078,6.3156,213660.0
2016-04-19 13:30:00,8.09,8.09,8.08,8.08,73224.0,6.3156,6.3156,6.3078,6.3078,73224.0
2016-04-19 13:40:00,8.08,8.09,8.07,8.09,91232.0,6.3078,6.3156,6.3,6.3156,91232.0
2016-04-19 13:50:00,8.09,8.09,8.08,8.08,88640.0,6.3156,6.3156,6.3078,6.3078,88640.0
2016-04-19 14:00:00,8.09,8.11,8.08,8.11,99960.0,6.3156,6.3312,6.3078,6.3312,99960.0
2016-04-19 14:10:00,8.11,8.11,8.08,8.09,164320.0,6.3312,6.3312,6.3078,6.3156,164320.0
2016-04-19 14:20:00,8.08,8.09,8.07,8.07,132412.0,6.3078,6.3156,6.3,6.3,132412.0
2016-04-19 14:30:00,8.07,8.09,8.07,8.08,83460.0,6.3,6.3156,6.3,6.3078,83460.0
2016-04-19 14:40:00,8.08,8.09,8.07,8.09,95488.0,6.3078,6.3156,6.3,6.3156,95488.0
2016-04-19 14:50:00,8.09,8.09,8.08,8.08,97760.0,6.3156,6.3156,6.3078,6.3078,97760.0
2016-04-19 15:00:00,8.08,8.09,8.08,8.09,100188.0,6.3078,6.3156,6.3078,6.3156,100188.0
2016-04-19 15:10:00,8.08,8.1,8.08,8.1,158464.0,6.3078,6.3234,6.3078,6.3234,158464.0
2016-04-19 15:20:00,8.1,8.1,8.09,8.1,149384.0,6.3234,6.3234,6.3156,6.3234,149384.0
2016-04-19 15:30:00,8.1,8.11,8.1,8.1,262660.0,6.3234,6.3312,6.3234,6.3234,262660.0
2016-04-19 15:40:00,8.1,8.1,8.09,8.1,307648.0,6.3234,6.3234,6.3156,6.3234,307648.0
2016-04-19 15:50:00,8.1,8.11,8.09,8.11,755284.0,6.3234,6.3312,6.3156,6.3312,755284.0
2016-04-20 09:30:00,8.11,8.19,8.08,8.16,353024.0,6.3312,6.3936,6.3078,6.3702,353024.0
2016-04-20 09:40:00,8.15,8.18,8.12,8.18,314192.0,6.3624,6.3858,6.339,6.3858,314192.0
2016-04-20 09:50:00,8.18,8.19,8.14,8.17,241116.0,6.3858,6.3936,6.3546,6.378,241116.0
2016-04-20 10:00:00,8.17,8.19,8.17,8.17,223620.0,6.378,6.3936,6.378,6.378,223620.0
2016-04-20 10:10:00,8.17,8.22,8.16,8.19,209668.0,6.378,6.4171,6.3702,6.3936,209668.0
2016-04-20 10:20:00,8.19,8.21,8.16,8.18,218284.0,6.3936,6.4093,6.3702,6.3858,218284.0
2016-04-20 10:30:00,8.18,8.2,8.13,8.14,173200.0,6.3858,6.4014,6.3468,6.3546,173200.0
2016-04-20 10:40:00,8.14,8.15,8.12,8.15,183560.0,6.3546,6.3624,6.339,6.3624,183560.0
2016-04-20 10:50:00,8.15,8.19,8.14,8.17,257932.0,6.3624,6.3936,6.3546,6.378,257932.0
2016-04-20 11:00:00,8.17,8.18,8.16,8.17,149540.0,6.378,6.3858,6.3702,6.378,149540.0
2016-04-20 11:10:00,8.17,8.19,8.16,8.17,129956.0,6.378,6.3936,6.3702,6.378,129956.0
2016-04-20 11:20:00,8.17,8.19,8.17,8.19,131436.0,6.378,6.3936,6.378,6.3936,131436.0
2016-04-20 11:30:00,8.19,8.21,8.18,8.2,109076.0,6.3936,6.4093,6.3858,6.4014,109076.0
2016-04-20 11:40:00,8.2,8.22,8.19,8.21,157604.0,6.4014,6.4171,6.3936,6.4093,157604.0
2016-04-20 11:50:00,8.22,8.23,8.19,8.19,140964.0,6.4171,6.4249,6.3936,6.3936,140964.0
2016-04-20 12:00:00,8.19,8.21,8.19,8.2,96984.0,6.3936,6.4093,6.3936,6.4014,96984.0
2016-04-20 12:10:00,8.2,8.2,8.18,8.18,99336.0,6.4014,6.4014,6.3858,6.3858,99336.0
2016-04-20 12:20:00,8.18,8.21,8.18,8.2,111352.0,6.3858,6.4093,6.3858,6.4014,111352.0
2016-04-20 12:30:00,8.2,8.22,8.2,8.22,145108.0,6.4014,6.4171,6.4014,6.4171,145108.0
2016-04-20 12:40:00,8.22,8.22,8.2,8.21,83260.0,6.4171,6.4171,6.4014,6.4093,83260.0
2016-04-20 12:50:00,8.21,8.21,8.2,8.21,110764.0,6.4093,6.4093,6.4014,6.4093,110764.0
2016-04-20 13:00:00,8.21,8.22,8.2,8.22,110200.0,6.4093,6.4171,6.4014,6.4171,110200.0
2016-04-20 13:10:00,8.22,8.22,8.2,8.21,126868.0,6.4171,6.4171,6.4014,6.4093,126868.0
2016-04-20 13:20:00,8.21,8.22,8.21,8.22,114944.0,6.4093,6.4171,6.4093,6.4171,114944.0
2016-04-20 13:30:00,8.22,8.23,8.21,8.22,143852.0,6.4171,6.4249,6.4093,6.4171,143852.0
2016-04-20 13:40:00,8.22,8.26,8.22,8.25,213468.0,6.4171,6.4483,6.4171,6.4405,213468.0
2016-04-20 13:50:00,8.25,8.29,8.25,8.28,398628.0,6.4405,6.4717,6.4405,6.4639,398628.0
2016-04-20 14:00:00,8.28,8.29,8.27,8.29,233916.0,6.4639,6.4717,6.4561,6.4717,233916.0
2016-04-20 14:10:00,8.29,8.32,8.28,8.31,366304.0,6.4717,6.4951,6.4639,6.4873,366304.0
2016-04-20 14:20:00,8.31,8.31,8.3,8.31,214528.0,6.4873,6.4873,6.4795,6.4873,214528.0
2016-04-20 14:30:00,8.31,8.31,8.29,8.29,285380.0,6.4873,6.4873,6.4717,6.4717,285380.0
2016-04-20 14:40:00,8.29,8.29,8.27,8.27,306004.0,6.4717,6.4717,6.4561,6.4561,306004.0
2016-04-20 14:50:00,8.27,8.3,8.27,8.29,165160.0,6.4561,6.4795,6.4561,6.4717,165160.0
2016-04-20 15:00:00,8.29,8.29,8.27,8.27,223484.0,6.4717,6.4717,6.4561,6.4561,223484.0
2016-04-20 15:10:00,8.27,8.28,8.27,8.28,172272.0,6.4561,6.4639,6.4561,6.4639,172272.0
2016-04-20 15:20:00,8.28,8.28,8.25,8.26,512580.0,6.4639,6.4639,6.4405,6.4483,512580.0
2016-04-20 15:30:00,8.25,8.26,8.24,8.25,435184.0,6.4405,6.4483,6.4327,6.4405,435184.0
2016-04-20 15:40:00,8.25,8.25,8.24,8.24,395216.0,6.4405,6.4405,6.4327,6.4327,395216.0
2016-04-20 15:50:00,8.24,8.24,8.22,8.22,1293096.0,6.4327,6.4327,6.4171,6.4171,1293096.0
2016-04-21 09:30:00,8.22,8.25,8.16,8.21,244596.0,6.4171,6.4405,6.3702,6.4093,244596.0
2016-04-21 09:40:00,8.2,8.2,8.12,8.18,287300.0,6.4014,6.4014,6.339,6.3858,287300.0
2016-04-21 09:50:00,8.17,8.2,8.14,8.18,125060.0,6.378,6.4014,6.3546,6.3858,125060.0
2016-04-21 10:00:00,8.18,8.21,8.15,8.2,178832.0,6.3858,6.4093,6.3624,6.4014,178832.0
2016-04-21 10:10:00,8.2,8.25,8.2,8.24,105168.0,6.4014,6.4405,6.4014,6.4327,105168.0
2016-04-21 10:20:00,8.24,8.25,8.22,8.24,117172.0,6.4327,6.4405,6.4171,6.4327,117172.0
2016-04-21 10:30:00,8.24,8.25,8.21,8.25,101176.0,6.4327,6.4405,6.4093,6.4405,101176.0
2016-04-21 10:40:00,8.25,8.25,8.21,8.22,107232.0,6.4405,6.4405,6.4093,6.4171,107232.0
2016-04-21 10:50:00,8.22,8.26,8.22,8.26,115212.0,6.4171,6.4483,6.4171,6.4483,115212.0
2016-04-21 11:00:00,8.26,8.27,8.23,8.25,94228.0,6.4483,6.4561,6.4249,6.4405,94228.0
2016-04-21 11:10:00,8.25,8.25,8.22,8.24,98040.0,6.4405,6.4405,6.4171,6.4327,98040.0
2016-04-21 11:20:00,8.24,8.24,8.21,8.21,124444.0,6.4327,6.4327,6.4093,6.4093,124444.0
2016-04-21 11:30:00,8.21,8.22,8.2,8.2,115292.0,6.4093,6.4171,6.4014,6.4014,115292.0
2016-04-21 11:40:00,8.21,8.22,8.19,8.21,121332.0,6.4093,6.4171,6.3936,6.4093,121332.0
2016-04-21 11:50:00,8.21,8.21,8.2,8.21,90716.0,6.4093,6.4093,6.4014,6.4093,90716.0
2016-04-21 12:00:00,8.21,8.21,8.19,8.21,124020.0,6.4093,6.4093,6.3936,6.4093,124020.0
2016-04-21 12:10:00,8.21,8.21,8.17,8.2,121108.0,6.4093,6.4093,6.378,6.4014,121108.0
2016-04-21 12:20:00,8.2,8.2,8.17,8.18,184452.0,6.4014,6.4014,6.378,6.3858,184452.0
2016-04-21 12:30:00,8.18,8.18,8.13,8.14,378224.0,6.3858,6.3858,6.3468,6.3546,378224.0
2016-04-21 12:40:00,8.14,8.15,8.13,8.13,196212.0,6.3546,6.3624,6.3468,6.3468,196212.0
2016-04-21 12:50:00,8.13,8.13,8.11,8.12,367956.0,6.3468,6.3468,6.3312,6.339,367956.0
2016-04-21 13:00:00,8.12,8.13,8.11,8.13,137184.0,6.339,6.3468,6.3312,6.3468,137184.0
2016-04-21 13:10:00,8.13,8.13,8.11,8.12,111228.0,6.3468,6.3468,6.3312,6.339,111228.0
2016-04-21 13:20:00,8.12,8.13,8.1,8.11,87560.0,6.339,6.3468,6.3234,6.3312,87560.0
2016-04-21 13:30:00,8.1,8.11,8.09,8.09,168008.0,6.3234,6.3312,6.3156,6.3156,168008.0
2016-04-21 13:40:00,8.09,8.09,8.06,8.09,352876.0,6.3156,6.3156,6.2922,6.3156,352876.0
2016-04-21 13:50:00,8.09,8.1,8.09,8.09,116368.0,6.3156,6.3234,6.3156,6.3156,116368.0
2016-04-21 14:00:00,8.09,8.09,8.06,8.07,214684.0,6.3156,6.3156,6.2922,6.3,214684.0
2016-04-21 14:10:00,8.07,8.09,8.05,8.06,193208.0,6.3,6.3156,6.2843,6.2922,193208.0
2016-04-21 14:20:00,8.06,8.08,8.06,8.08,134460.0,6.2922,6.3078,6.2922,6.3078,134460.0
2016-04-21 14:30:00,8.08,8.08,8.06,8.07,155488.0,6.3078,6.3078,6.2922,6.3,155488.0
2016-04-21 14:40:00,8.07,8.08,8.05,8.08,199392.0,6.3,6.3078,6.2843,6.3078,199392.0
2016-04-21 14:50:00,8.08,8.09,8.06,8.06,169564.0,6.3078,6.3156,6.2922,6.2922,169564.0
2016-04-21 15:00:00,8.06,8.08,8.06,8.08,162532.0,6.2922,6.3078,6.2922,6.3078,162532.0
2016-04-21 15:10:00,8.08,8.08,8.06,8.07,261664.0,6.3078,6.3078,6.2922,6.3,261664.0
2016-04-21 15:20:00,8.06,8.08,8.06,8.06,318148.0,6.2922,6.3078,6.2922,6.2922,318148.0
2016-04-21 15:30:00,8.06,8.08,8.06,8.08,448824.0,6.2922,6.3078,6.2922,6.3078,448824.0
2016-04-21 15:40:00,8.08,8.09,8.06,8.08,717664.0,6.3078,6.3156,6.2922,6.3078,717664.0
2016-04-21 15:50:00,8.07,8.08,8.06,8.08,1683792.0,6.3,6.3078,6.2922,6.3078,1683792.0
2016-04-22 09:30:00,8.07,8.14,8.05,8.14,203548.0,6.3,6.3546,6.2843,6.3546,203548.0
2016-04-22 09:40:00,8.12,8.22,8.12,8.19,158040.0,6.339,6.4171,6.339,6.3936,158040.0
2016-04-22 09:50:00,8.19,8.22,8.18,8.22,307648.0,6.3936,6.4171,6.3858,6.4171,307648.0
2016-04-22 10:00:00,8.22,8.22,8.15,8.17,97268.0,6.4171,6.4171,6.3624,6.378,97268.0
2016-04-22 10:10:00,8.16,8.2,8.16,8.18,87856.0,6.3702,6.4014,6.3702,6.3858,87856.0
2016-04-22 10:20:00,8.18,8.22,8.17,8.22,100004.0,6.3858,6.4171,6.378,6.4171,100004.0
2016-04-22 10:30:00,8.21,8.22,8.2,8.21,115692.0,6.4093,6.4171,6.4014,6.4093,115692.0
2016-04-22 10:40:00,8.21,8.22,8.15,8.16,299284.0,6.4093,6.4171,6.3624,6.3702,299284.0
2016-04-22 10:50:00,8.16,8.18,8.16,8.16,96572.0,6.3702,6.3858,6.3702,6.3702,96572.0
2016-04-22 11:00:00,8.16,8.18,8.14,8.14,127720.0,6.3702,6.3858,6.3546,6.3546,127720.0
2016-04-22 11:10:00,8.14,8.16,8.13,8.13,89084.0,6.3546,6.3702,6.3468,6.3468,89084.0
2016-04-22 11:20:00,8.13,8.18,8.13,8.18,126076.0,6.3468,6.3858,6.3468,6.3858,126076.0
2016-04-22 11:30:00,8.18,8.2,8.17,8.2,115796.0,6.3858,6.4014,6.378,6.4014,115796.0
2016-04-22 11:40:00,8.19,8.2,8.17,8.19,132012.0,6.3936,6.4014,6.378,6.3936,132012.0
2016-04-22 11:50:00,8.19,8.2,8.16,8.18,250484.0,6.3936,6.4014,6.3702,6.3858,250484.0
2016-04-22 12:00:00,8.18,8.2,8.17,8.18,227808.0,6.3858,6.4014,6.378,6.3858,227808.0
2016-04-22 12:10:00,8.19,8.19,8.15,8.16,107972.0,6.3936,6.3936,6.3624,6.3702,107972.0
2016-04-22 12:20:00,8.16,8.18,8.15,8.15,146288.0,6.3702,6.3858,6.3624,6.3624,146288.0
2016-04-22 12:30:00,8.15,8.16,8.14,8.15,100412.0,6.3624,6.3702,6.3546,6.3624,100412.0
2016-04-22 12:40:00,8.15,8.16,8.13,8.15,88412.0,6.3624,6.3702,6.3468,6.3624,88412.0
2016-04-22 12:50:00,8.15,8.17,8.14,8.15,295768.0,6.3624,6.378,6.3546,6.3624,295768.0
2016-04-22 13:00:00,8.15,8.17,8.15,8.17,101436.0,6.3624,6.378,6.3624,6.378,101436.0
2016-04-22 13:10:00,8.17,8.17,8.13,8.13,111776.0,6.378,6.378,6.3468,6.3468,111776.0
2016-04-22 13:20:00,8.13,8.13,8.12,8.13,222748.0,6.3468,6.3468,6.339,6.3468,222748.0
2016-04-22 13:30:00,8.12,8.15,8.11,8.14,270332.0,6.339,6.3624,6.3312,6.3546,270332.0
2016-04-22 13:40:00,8.14,8.16,8.13,8.14,121180.0,6.3546,6.3702,6.3468,6.3546,121180.0
2016-04-22 13:50:00,8.14,8.15,8.13,8.13,98832.0,6.3546,6.3624,6.3468,6.3468,98832.0
2016-04-22 14:00:00,8.13,8.14,8.12,8.13,145456.0,6.3468,6.3546,6.339,6.3468,145456.0
2016-04-22 14:10:00,8.13,8.13,8.12,8.12,126420.0,6.3468,6.3468,6.339,6.339,126420.0
2016-04-22 14:20:00,8.12,8.14,8.12,8.13,116040.0,6.339,6.3546,6.339,6.3468,116040.0
2016-04-22 14:30:00,8.13,8.13,8.11,8.13,144956.0,6.3468,6.3468,6.3312,6.3468,144956.0
2016-04-22 14:40:00,8.13,8.15,8.12,8.14,113412.0,6.3468,6.3624,6.339,6.3546,113412.0
2016-04-22 14:50:00,8.15,8.15,8.13,8.14,95272.0,6.3624,6.3624,6.3468,6.3546,95272.0
2016-04-22 15:00:00,8.14,8.15,8.14,8.15,1143432.0,6.3546,6.3624,6.3546,6.3624,1143432.0
2016-04-22 15:10:00,8.15,8.15,8.13,8.13,228144.0,6.3624,6.3624,6.3468,6.3468,228144.0
2016-04-22 15:20:00,8.13,8.14,8.13,8.13,182948.0,6.3468,6.3546,6.3468,6.3468,182948.0
2016-04-22 15:30:00,8.13,8.13,8.12,8.13,250888.0,6.3468,6.3468,6.339,6.3468,250888.0
2016-04-22 15:40:00,8.13,8.15,8.12,8.15,732052.0,6.3468,6.3624,6.339,6.3624,732052.0
2016-04-22 15:50:00,8.15,8.2,8.14,8.19,3532596.0,6.3624,6.4014,6.3546,6.3936,3532596.0
2016-04-25 09:30:00,8.17,8.18,8.11,8.14,245868.0,6.378,6.3858,6.3312,6.3546,245868.0
2016-04-25 09:40:00,8.14,8.17,8.13,8.15,286680.0,6.3546,6.378,6.3468,6.3624,286680.0
2016-04-25 09:50:00,8.15,8.2,8.14,8.2,144844.0,6.3624,6.4014,6.3546,6.4014,144844.0
2016-04-25 10:00:00,8.2,8.22,8.19,8.2,161736.0,6.4014,6.4171,6.3936,6.4014,161736.0
2016-04-25 10:10:00,8.2,8.22,8.19,8.22,118604.0,6.4014,6.4171,6.3936,6.4171,118604.0
2016-04-25 10:20:00,8.21,8.25,8.21,8.23,345756.0,6.4093,6.4405,6.4093,6.4249,345756.0
2016-04-25 10:30:00,8.22,8.23,8.2,8.2,199828.0,6.4171,6.4249,6.4014,6.4014,199828.0
2016-04-25 10:40:00,8.2,8.22,8.18,8.19,171580.0,6.4014,6.4171,6.3858,6.3936,171580.0
2016-04-25 10:50:00,8.19,8.19,8.17,8.19,113688.0,6.3936,6.3936,6.378,6.3936,113688.0
2016-04-25 11:00:00,8.19,8.19,8.15,8.16,129324.0,6.3936,6.3936,6.3624,6.3702,129324.0
2016-04-25 11:10:00,8.16,8.19,8.15,8.18,122524.0,6.3702,6.3936,6.3624,6.3858,122524.0
2016-04-25 11:20:00,8.18,8.21,8.18,8.2,125284.0,6.3858,6.4093,6.3858,6.4014,125284.0
2016-04-25 11:30:00,8.2,8.2,8.18,8.18,98456.0,6.4014,6.4014,6.3858,6.3858,98456.0
2016-04-25 11:40:00,8.18,8.2,8.18,8.19,65760.0,6.3858,6.4014,6.3858,6.3936,65760.0
2016-04-25 11:50:00,8.19,8.21,8.19,8.2,87332.0,6.3936,6.4093,6.3936,6.4014,87332.0
2016-04-25 12:00:00,8.2,8.2,8.17,8.17,110372.0,6.4014,6.4014,6.378,6.378,110372.0
2016-04-25 12:10:00,8.17,8.19,8.17,8.18,105108.0,6.378,6.3936,6.378,6.3858,105108.0
2016-04-25 12:20:00,8.18,8.19,8.18,8.19,84540.0,6.3858,6.3936,6.3858,6.3936,84540.0
2016-04-25 12:30:00,8.19,8.19,8.17,8.17,131020.0,6.3936,6.3936,6.378,6.378,131020.0
2016-04-25 12:40:00,8.17,8.18,8.17,8.18,65984.0,6.378,6.3858,6.378,6.3858,65984.0
2016-04-25 12:50:00,8.19,8.21,8.18,8.2,98520.0,6.3936,6.4093,6.3858,6.4014,98520.0
2016-04-25 13:00:00,8.2,8.24,8.2,8.24,125092.0,6.4014,6.4327,6.4014,6.4327,125092.0
2016-04-25 13:10:00,8.24,8.24,8.23,8.24,62464.0,6.4327,6.4327,6.4249,6.4327,62464.0
2016-04-25 13:20:00,8.24,8.24,8.22,8.22,131512.0,6.4327,6.4327,6.4171,6.4171,131512.0
2016-04-25 13:30:00,8.22,8.22,8.21,8.22,97004.0,6.4171,6.4171,6.4093,6.4171,97004.0
2016-04-25 13:40:00,8.22,8.22,8.21,8.22,81808.0,6.4171,6.4171,6.4093,6.4171,81808.0
2016-04-25 13:50:00,8.23,8.23,8.22,8.22,97884.0,6.4249,6.4249,6.4171,6.4171,97884.0
2016-04-25 14:00:00,8.22,8.22,8.2,8.21,98340.0,6.4171,6.4171,6.4014,6.4093,98340.0
2016-04-25 14:10:00,8.21,8.21,8.2,8.2,82460.0,6.4093,6.4093,6.4014,6.4014,82460.0
2016-04-25 14:20:00,8.2,8.2,8.18,8.19,123688.0,6.4014,6.4014,6.3858,6.3936,123688.0
2016-04-25 14:30:00,8.19,8.2,8.18,8.18,116540.0,6.3936,6.4014,6.3858,6.3858,116540.0
2016-04-25 14:40:00,8.19,8.19,8.17,8.17,336712.0,6.3936,6.3936,6.378,6.378,336712.0
2016-04-25 14:50:00,8.17,8.2,8.17,8.19,113160.0,6.378,6.4014,6.378,6.3936,113160.0
2016-04-25 15:00:00,8.19,8.2,8.19,8.19,158304.0,6.3936,6.4014,6.3936,6.3936,158304.0
2016-04-25 15:10:00,8.19,8.2,8.18,8.19,186184.0,6.3936,6.4014,6.3858,6.3936,186184.0
2016-04-25 15:20:00,8.19,8.2,8.18,8.2,218552.0,6.3936,6.4014,6.3858,6.4014,218552.0
2016-04-25 15:30:00,8.2,8.2,8.19,8.2,251412.0,6.4014,6.4014,6.3936,6.4014,251412.0
2016-04-25 15:40:00,8.2,8.21,8.19,8.19,356892.0,6.4014,6.4093,6.3936,6.3936,356892.0
2016-04-25 15:50:00,8.19,8.2,8.19,8.2,1044868.0,6.3936,6.4014,6.3936,6.4014,1044868.0
2016-04-26 09:30:00,8.19,8.2,8.15,8.15,265764.0,6.3936,6.4014,6.3624,6.3624,265764.0
2016-04-26 09:40:00,8.15,8.18,8.15,8.17,207784.0,6.3624,6.3858,6.3624,6.378,207784.0
2016-04-26 09:50:00,8.18,8.22,8.17,8.22,98252.0,6.3858,6.4171,6.378,6.4171,98252.0
2016-04-26 10:00:00,8.22,8.22,8.18,8.21,160964.0,6.4171,6.4171,6.3858,6.4093,160964.0
2016-04-26 10:10:00,8.21,8.21,8.18,8.2,171824.0,6.4093,6.4093,6.3858,6.4014,171824.0
2016-04-26 10:20:00,8.2,8.21,8.18,8.19,205172.0,6.4014,6.4093,6.3858,6.3936,205172.0
2016-04-26 10:30:00,8.19,8.22,8.18,8.21,168140.0,6.3936,6.4171,6.3858,6.4093,168140.0
2016-04-26 10:40:00,8.21,8.23,8.21,8.21,141328.0,6.4093,6.4249,6.4093,6.4093,141328.0
2016-04-26 10:50:00,8.21,8.21,8.18,8.18,90340.0,6.4093,6.4093,6.3858,6.3858,90340.0
2016-04-26 11:00:00,8.18,8.2,8.15,8.16,413376.0,6.3858,6.4014,6.3624,6.3702,413376.0
2016-04-26 11:10:00,8.16,8.17,8.16,8.16,198376.0,6.3702,6.378,6.3702,6.3702,198376.0
2016-04-26 11:20:00,8.17,8.23,8.16,8.22,181872.0,6.378,6.4249,6.3702,6.4171,181872.0
2016-04-26 11:30:00,8.22,8.25,8.22,8.24,100604.0,6.4171,6.4405,6.4171,6.4327,100604.0
2016-04-26 11:40:00,8.23,8.23,8.2,8.21,179284.0,6.4249,6.4249,6.4014,6.4093,179284.0
2016-04-26 11:50:00,8.21,8.22,8.19,8.2,168616.0,6.4093,6.4171,6.3936,6.4014,168616.0
2016-04-26 12:00:00,8.2,8.22,8.2,8.21,210728.0,6.4014,6.4171,6.4014,6.4093,210728.0
2016-04-26 12:10:00,8.21,8.22,8.2,8.22,116312.0,6.4093,6.4171,6.4014,6.4171,116312.0
2016-04-26 12:20:00,8.22,8.23,8.21,8.23,53576.0,6.4171,6.4249,6.4093,6.4249,53576.0
2016-04-26 12:30:00,8.23,8.24,8.21,8.21,99304.0,6.4249,6.4327,6.4093,6.4093,99304.0
2016-04-26 12:40:00,8.22,8.24,8.21,8.24,63472.0,6.4171,6.4327,6.4093,6.4327,63472.0
2016-04-26 12:50:00,8.24,8.24,8.23,8.23,74764.0,6.4327,6.4327,6.4249,6.4249,74764.0
2016-04-26 13:00:00,8.23,8.24,8.22,8.22,137308.0,6.4249,6.4327,6.4171,6.4171,137308.0
2016-04-26 13:10:00,8.22,8.24,8.21,8.24,135556.0,6.4171,6.4327,6.4093,6.4327,135556.0
2016-04-26 13:20:00,8.24,8.24,8.23,8.23,176984.0,6.4327,6.4327,6.4249,6.4249,176984.0
2016-04-26 13:30:00,8.23,8.27,8.23,8.27,255332.0,6.4249,6.4561,6.4249,6.4561,255332.0
2016-04-26 13:40:00,8.27,8.28,8.25,8.26,116016.0,6.4561,6.4639,6.4405,6.4483,116016.0
2016-04-26 13:50:00,8.26,8.29,8.26,8.29,81888.0,6.4483,6.4717,6.4483,6.4717,81888.0
2016-04-26 14:00:00,8.29,8.29,8.28,8.28,106064.0,6.4717,6.4717,6.4639,6.4639,106064.0
2016-04-26 14:10:00,8.28,8.31,8.28,8.31,115560.0,6.4639,6.4873,6.4639,6.4873,115560.0
2016-04-26 14:20:00,8.31,8.33,8.31,8.31,137872.0,6.4873,6.5029,6.4873,6.4873,137872.0
2016-04-26 14:30:00,8.31,8.32,8.3,8.3,195596.0,6.4873,6.4951,6.4795,6.4795,195596.0
2016-04-26 14:40:00,8.3,8.3,8.29,8.29,153416.0,6.4795,6.4795,6.4717,6.4717,153416.0
2016-04-26 14:50:00,8.29,8.3,8.29,8.29,142016.0,6.4717,6.4795,6.4717,6.4717,142016.0
2016-04-26 15:00:00,8.29,8.31,8.29,8.3,103916.0,6.4717,6.4873,6.4717,6.4795,103916.0
2016-04-26 15:10:00,8.3,8.31,8.3,8.3,160140.0,6.4795,6.4873,6.4795,6.4795,160140.0
2016-04-26 15:20:00,8.3,8.31,8.3,8.31,208748.0,6.4795,6.4873,6.4795,6.4873,208748.0
2016-04-26 15:30:00,8.31,8.34,8.31,8.32,372560.0,6.4873,6.5107,6.4873,6.4951,372560.0
2016-04-26 15:40:00,8.32,8.33,8.32,8.33,301604.0,6.4951,6.5029,6.4951,6.5029,301604.0
2016-04-26 15:50:00,8.33,8.33,8.32,8.33,656576.0,6.5029,6.5029,6.4951,6.5029,656576.0
2016-04-27 09:30:00,8.3,8.37,8.28,8.34,220120.0,6.4795,6.5342,6.4639,6.5107,220120.0
2016-04-27 09:40:00,8.33,8.39,8.33,8.38,75660.0,6.5029,6.5498,6.5029,6.542,75660.0
2016-04-27 09:50:00,8.38,8.39,8.36,8.38,95352.0,6.542,6.5498,6.5264,6.542,95352.0
2016-04-27 10:00:00,8.38,8.4,8.37,8.4,187648.0,6.542,6.5576,6.5342,6.5576,187648.0
2016-04-27 10:10:00,8.39,8.42,8.39,8.42,254112.0,6.5498,6.5732,6.5498,6.5732,254112.0
2016-04-27 10:20:00,8.41,8.43,8.4,8.42,127272.0,6.5654,6.581,6.5576,6.5732,127272.0
2016-04-27 10:30:00,8.42,8.42,8.38,8.38,152732.0,6.5732,6.5732,6.542,6.542,152732.0
2016-04-27 10:40:00,8.38,8.38,8.35,8.35,111708.0,6.542,6.542,6.5185,6.5185,111708.0
2016-04-27 10:50:00,8.35,8.39,8.35,8.39,422592.0,6.5185,6.5498,6.5185,6.5498,422592.0
2016-04-27 11:00:00,8.38,8.39,8.38,8.39,522964.0,6.542,6.5498,6.542,6.5498,522964.0
2016-04-27 11:10:00,8.39,8.39,8.37,8.37,545648.0,6.5498,6.5498,6.5342,6.5342,545648.0
2016-04-27 11:20:00,8.37,8.37,8.34,8.36,230388.0,6.5342,6.5342,6.5107,6.5264,230388.0
2016-04-27 11:30:00,8.36,8.38,8.35,8.37,193040.0,6.5264,6.542,6.5185,6.5342,193040.0
2016-04-27 11:40:00,8.36,8.37,8.35,8.36,212312.0,6.5264,6.5342,6.5185,6.5264,212312.0
2016-04-27 11:50:00,8.36,8.36,8.34,8.34,731916.0,6.5264,6.5264,6.5107,6.5107,731916.0
2016-04-27 12:00:00,8.34,8.34,8.33,8.34,392508.0,6.5107,6.5107,6.5029,6.5107,392508.0
2016-04-27 12:10:00,8.34,8.34,8.33,8.34,258216.0,6.5107,6.5107,6.5029,6.5107,258216.0
2016-04-27 12:20:00,8.34,8.36,8.33,8.35,153792.0,6.5107,6.5264,6.5029,6.5185,153792.0
2016-04-27 12:30:00,8.35,8.36,8.35,8.35,142276.0,6.5185,6.5264,6.5185,6.5185,142276.0
2016-04-27 12:40:00,8.35,8.36,8.35,8.35,185188.0,6.5185,6.5264,6.5185,6.5185,185188.0
2016-04-27 12:50:00,8.35,8.36,8.35,8.35,193632.0,6.5185,6.5264,6.5185,6.5185,193632.0
2016-04-27 13:00:00,8.35,8.37,8.35,8.37,241816.0,6.5185,6.5342,6.5185,6.5342,241816.0
2016-04-27 13:10:00,8.37,8.38,8.36,8.36,118404.0,6.5342,6.542,6.5264,6.5264,118404.0
2016-04-27 13:20:00,8.36,8.37,8.36,8.37,96496.0,6.5264,6.5342,6.5264,6.5342,96496.0
2016-04-27 13:30:00,8.37,8.38,8.36,8.38,138168.0,6.5342,6.542,6.5264,6.542,138168.0
2016-04-27 13:40:00,8.38,8.38,8.37,8.38,71184.0,6.542,6.542,6.5342,6.542,71184.0
2016-04-27 13:50:00,8.38,8.38,8.37,8.38,141548.0,6.542,6.542,6.5342,6.542,141548.0
2016-04-27 14:00:00,8.38,8.39,8.36,8.39,510804.0,6.542,6.5498,6.5264,6.5498,510804.0
2016-04-27 14:10:00,8.38,8.39,8.37,8.38,169064.0,6.542,6.5498,6.5342,6.542,169064.0
2016-04-27 14:20:00,8.38,8.4,8.37,8.38,478360.0,6.542,6.5576,6.5342,6.542,478360.0
2016-04-27 14:30:00,8.38,8.39,8.36,8.36,214052.0,6.542,6.5498,6.5264,6.5264,214052.0
2016-04-27 14:40:00,8.37,8.37,8.35,8.36,191668.0,6.5342,6.5342,6.5185,6.5264,191668.0
2016-04-27 14:50:00,8.35,8.37,8.35,8.36,158592.0,6.5185,6.5342,6.5185,6.5264,158592.0
2016-04-27 15:00:00,8.36,8.38,8.35,8.38,167536.0,6.5264,6.542,6.5185,6.542,167536.0
2016-04-27 15:10:00,8.38,8.38,8.37,8.37,127212.0,6.542,6.542,6.5342,6.5342,127212.0
2016-04-27 15:20:00,8.37,8.37,8.36,8.37,183508.0,6.5342,6.5342,6.5264,6.5342,183508.0
2016-04-27 15:30:00,8.37,8.37,8.36,8.36,260348.0,6.5342,6.5342,6.5264,6.5264,260348.0
2016-04-27 15:40:00,8.36,8.37,8.36,8.37,336300.0,6.5264,6.5342,6.5264,6.5342,336300.0
2016-04-27 15:50:00,8.37,8.37,8.34,8.35,683384.0,6.5342,6.5342,6.5107,6.5185,683384.0
2016-04-28 09:30:00,8.29,8.33,8.21,8.25,146624.0,6.4717,6.5029,6.4093,6.4405,146624.0
2016-04-28 09:40:00,8.25,8.31,8.25,8.28,143820.0,6.4405,6.4873,6.4405,6.4639,143820.0
2016-04-28 09:50:00,8.28,8.29,8.25,8.28,447068.0,6.4639,6.4717,6.4405,6.4639,447068.0
2016-04-28 10:00:00,8.28,8.31,8.27,8.3,68860.0,6.4639,6.4873,6.4561,6.4795,68860.0
2016-04-28 10:10:00,8.3,8.32,8.29,8.29,98860.0,6.4795,6.4951,6.4717,6.4717,98860.0
2016-04-28 10:20:00,8.29,8.31,8.28,8.29,110816.0,6.4717,6.4873,6.4639,6.4717,110816.0
2016-04-28 10:30:00,8.29,8.31,8.28,8.3,114232.0,6.4717,6.4873,6.4639,6.4795,114232.0
2016-04-28 10:40:00,8.3,8.31,8.27,8.3,70988.0,6.4795,6.4873,6.4561,6.4795,70988.0
2016-04-28 10:50:00,8.29,8.3,8.28,8.3,48080.0,6.4717,6.4795,6.4639,6.4795,48080.0
2016-04-28 11:00:00,8.3,8.3,8.28,8.29,78076.0,6.4795,6.4795,6.4639,6.4717,78076.0
2016-04-28 11:10:00,8.29,8.31,8.28,8.3,44740.0,6.4717,6.4873,6.4639,6.4795,44740.0
2016-04-28 11:20:00,8.3,8.31,8.29,8.3,44680.0,6.4795,6.4873,6.4717,6.4795,44680.0
2016-04-28 11:30:00,8.31,8.31,8.29,8.3,22404.0,6.4873,6.4873,6.4717,6.4795,22404.0
2016-04-28 11:40:00,8.3,8.3,8.29,8.3,71992.0,6.4795,6.4795,6.4717,6.4795,71992.0
2016-04-28 11:50:00,8.29,8.31,8.28,8.28,44896.0,6.4717,6.4873,6.4639,6.4639,44896.0
2016-04-28 12:00:00,8.28,8.29,8.26,8.29,196808.0,6.4639,6.4717,6.4483,6.4717,196808.0
2016-04-28 12:10:00,8.29,8.29,8.26,8.27,81512.0,6.4717,6.4717,6.4483,6.4561,81512.0
2016-04-28 12:20:00,8.27,8.27,8.26,8.27,37388.0,6.4561,6.4561,6.4483,6.4561,37388.0
2016-04-28 12:30:00,8.27,8.28,8.26,8.28,56132.0,6.4561,6.4639,6.4483,6.4639,56132.0
2016-04-28 12:40:00,8.28,8.29,8.27,8.27,76548.0,6.4639,6.4717,6.4561,6.4561,76548.0
2016-04-28 12:50:00,8.27,8.29,8.27,8.29,50708.0,6.4561,6.4717,6.4561,6.4717,50708.0
2016-04-28 13:00:00,8.29,8.29,8.27,8.29,187932.0,6.4717,6.4717,6.4561,6.4717,187932.0
2016-04-28 13:10:00,8.29,8.3,8.29,8.3,64560.0,6.4717,6.4795,6.4717,6.4795,64560.0
2016-04-28 13:20:00,8.3,8.3,8.29,8.29,87200.0,6.4795,6.4795,6.4717,6.4717,87200.0
2016-04-28 13:30:00,8.29,8.3,8.29,8.29,47268.0,6.4717,6.4795,6.4717,6.4717,47268.0
2016-04-28 13:40:00,8.29,8.3,8.29,8.3,93360.0,6.4717,6.4795,6.4717,6.4795,93360.0
2016-04-28 13:50:00,8.3,8.3,8.29,8.3,31656.0,6.4795,6.4795,6.4717,6.4795,31656.0
2016-04-28 14:00:00,8.3,8.31,8.3,8.31,65036.0,6.4795,6.4873,6.4795,6.4873,65036.0
2016-04-28 14:10:00,8.31,8.31,8.29,8.29,50984.0,6.4873,6.4873,6.4717,6.4717,50984.0
2016-04-28 14:20:00,8.29,8.29,8.28,8.29,49848.0,6.4717,6.4717,6.4639,6.4717,49848.0
2016-04-28 14:30:00,8.29,8.29,8.28,8.28,56804.0,6.4717,6.4717,6.4639,6.4639,56804.0
2016-04-28 14:40:00,8.28,8.28,8.27,8.27,75576.0,6.4639,6.4639,6.4561,6.4561,75576.0
2016-04-28 14:50:00,8.27,8.28,8.26,8.27,244580.0,6.4561,6.4639,6.4483,6.4561,244580.0
2016-04-28 15:00:00,8.27,8.27,8.24,8.24,597100.0,6.4561,6.4561,6.4327,6.4327,597100.0
2016-04-28 15:10:00,8.24,8.24,8.2,8.2,549012.0,6.4327,6.4327,6.4014,6.4014,549012.0
2016-04-28 15:20:00,8.2,8.22,8.2,8.21,836448.0,6.4014,6.4171,6.4014,6.4093,836448.0
2016-04-28 15:30:00,8.21,8.23,8.2,8.22,485144.0,6.4093,6.4249,6.4014,6.4171,485144.0
2016-04-28 15:40:00,8.22,8.24,8.22,8.22,639120.0,6.4171,6.4327,6.4171,6.4171,639120.0
2016-04-28 15:50:00,8.22,8.23,8.21,8.22,1253156.0,6.4171,6.4249,6.4093,6.4171,1253156.0
2016-04-29 09:30:00,8.22,8.24,8.17,8.2,115812.0,6.4171,6.4327,6.378,6.4014,115812.0
2016-04-29 09:40:00,8.2,8.22,8.17,8.2,156104.0,6.4014,6.4171,6.378,6.4014,156104.0
2016-04-29 09:50:00,8.2,8.2,8.13,8.13,99116.0,6.4014,6.4014,6.3468,6.3468,99116.0
2016-04-29 10:00:00,8.13,8.14,8.1,8.1,76648.0,6.3468,6.3546,6.3234,6.3234,76648.0
2016-04-29 10:10:00,8.1,8.14,8.09,8.13,194444.0,6.3234,6.3546,6.3156,6.3468,194444.0
2016-04-29 10:20:00,8.13,8.15,8.11,8.14,227292.0,6.3468,6.3624,6.3312,6.3546,227292.0
2016-04-29 10:30:00,8.14,8.22,8.13,8.22,535428.0,6.3546,6.4171,6.3468,6.4171,535428.0
2016-04-29 10:40:00,8.22,8.24,8.2,8.21,213812.0,6.4171,6.4327,6.4014,6.4093,213812.0
2016-04-29 10:50:00,8.21,8.21,8.17,8.21,146828.0,6.4093,6.4093,6.378,6.4093,146828.0
2016-04-29 11:00:00,8.21,8.26,8.19,8.24,255660.0,6.4093,6.4483,6.3936,6.4327,255660.0
2016-04-29 11:10:00,8.24,8.24,8.2,8.2,135008.0,6.4327,6.4327,6.4014,6.4014,135008.0
2016-04-29 11:20:00,8.19,8.2,8.17,8.2,236072.0,6.3936,6.4014,6.378,6.4014,236072.0
2016-04-29 11:30:00,8.2,8.2,8.16,8.17,167324.0,6.4014,6.4014,6.3702,6.378,167324.0
2016-04-29 11:40:00,8.17,8.17,8.12,8.16,169976.0,6.378,6.378,6.339,6.3702,169976.0
2016-04-29 11:50:00,8.16,8.17,8.15,8.17,120300.0,6.3702,6.378,6.3624,6.378,120300.0
2016-04-29 12:00:00,8.17,8.18,8.15,8.16,195756.0,6.378,6.3858,6.3624,6.3702,195756.0
2016-04-29 12:10:00,8.15,8.17,8.15,8.17,109840.0,6.3624,6.378,6.3624,6.378,109840.0
2016-04-29 12:20:00,8.16,8.17,8.15,8.16,84736.0,6.3702,6.378,6.3624,6.3702,84736.0
2016-04-29 12:30:00,8.16,8.19,8.16,8.18,79944.0,6.3702,6.3936,6.3702,6.3858,79944.0
2016-04-29 12:40:00,8.18,8.2,8.17,8.19,128104.0,6.3858,6.4014,6.378,6.3936,128104.0
2016-04-29 12:50:00,8.19,8.2,8.16,8.18,123860.0,6.3936,6.4014,6.3702,6.3858,123860.0
2016-04-29 13:00:00,8.18,8.19,8.17,8.19,93780.0,6.3858,6.3936,6.378,6.3936,93780.0
2016-04-29 13:10:00,8.19,8.2,8.18,8.19,79988.0,6.3936,6.4014,6.3858,6.3936,79988.0
2016-04-29 13:20:00,8.19,8.2,8.18,8.19,119964.0,6.3936,6.4014,6.3858,6.3936,119964.0
2016-04-29 13:30:00,8.19,8.19,8.17,8.18,94820.0,6.3936,6.3936,6.378,6.3858,94820.0
2016-04-29 13:40:00,8.18,8.2,8.17,8.18,82340.0,6.3858,6.4014,6.378,6.3858,82340.0
2016-04-29 13:50:00,8.19,8.2,8.18,8.18,66352.0,6.3936,6.4014,6.3858,6.3858,66352.0
2016-04-29 14:00:00,8.18,8.21,8.18,8.19,95696.0,6.3858,6.4093,6.3858,6.3936,95696.0
2016-04-29 14:10:00,8.19,8.2,8.17,8.19,90724.0,6.3936,6.4014,6.378,6.3936,90724.0
2016-04-29 14:20:00,8.19,8.22,8.18,8.22,76528.0,6.3936,6.4171,6.3858,6.4171,76528.0
2016-04-29 14:30:00,8.21,8.21,8.18,8.18,49700.0,6.4093,6.4093,6.3858,6.3858,49700.0
2016-04-29 14:40:00,8.18,8.2,8.18,8.19,220324.0,6.3858,6.4014,6.3858,6.3936,220324.0
2016-04-29 14:50:00,8.19,8.2,8.17,8.18,206116.0,6.3936,6.4014,6.378,6.3858,206116.0
2016-04-29 15:00:00,8.18,8.21,8.18,8.2,128468.0,6.3858,6.4093,6.3858,6.4014,128468.0
2016-04-29 15:10:00,8.19,8.2,8.19,8.19,109320.0,6.3936,6.4014,6.3936,6.3936,109320.0
2016-04-29 15:20:00,8.19,8.19,8.18,8.18,161196.0,6.3936,6.3936,6.3858,6.3858,161196.0
2016-04-29 15:30:00,8.18,8.2,8.18,8.18,197812.0,6.3858,6.4014,6.3858,6.3858,197812.0
2016-04-29 15:40:00,8.18,8.21,8.18,8.2,358088.0,6.3858,6.4093,6.3858,6.4014,358088.0
2016-04-29 15:50:00,8.2,8.22,8.2,8.2,967940.0,6.4014,6.4171,6.4014,6.4014,967940.0
2016-05-02 09:30:00,8.2,8.22,8.07,8.11,205060.0,6.4014,6.4171,6.3,6.3312,205060.0
2016-05-02 09:40:00,8.11,8.11,8.01,8.04,281304.0,6.3312,6.3312,6.2531,6.2765,281304.0
2016-05-02 09:50:00,8.04,8.05,8.01,8.02,133192.0,6.2765,6.2843,6.2531,6.2609,133192.0
2016-05-02 10:00:00,8.02,8.07,8.01,8.06,115652.0,6.2609,6.3,6.2531,6.2922,115652.0
2016-05-02 10:10:00,8.06,8.09,8.05,8.07,74464.0,6.2922,6.3156,6.2843,6.3,74464.0
2016-05-02 10:20:00,8.06,8.08,8.04,8.05,92900.0,6.2922,6.3078,6.2765,6.2843,92900.0
2016-05-02 10:30:00,8.05,8.05,8.03,8.03,102212.0,6.2843,6.2843,6.2687,6.2687,102212.0
2016-05-02 10:40:00,8.03,8.05,8.02,8.05,159324.0,6.2687,6.2843,6.2609,6.2843,159324.0
2016-05-02 10:50:00,8.04,8.04,8.01,8.01,165564.0,6.2765,6.2765,6.2531,6.2531,165564.0
2016-05-02 11:00:00,8.01,8.05,7.99,8.05,250940.0,6.2531,6.2843,6.2375,6.2843,250940.0
2016-05-02 11:10:00,8.05,8.06,8.02,8.02,132744.0,6.2843,6.2922,6.2609,6.2609,132744.0
2016-05-02 11:20:00,8.02,8.03,8.01,8.01,128368.0,6.2609,6.2687,6.2531,6.2531,128368.0
2016-05-02 11:30:00,8.01,8.04,8.01,8.04,169336.0,6.2531,6.2765,6.2531,6.2765,169336.0
2016-05-02 11:40:00,8.03,8.04,8.0,8.01,290168.0,6.2687,6.2765,6.2453,6.2531,290168.0
2016-05-02 11:50:00,8.01,8.02,7.99,7.99,155296.0,6.2531,6.2609,6.2375,6.2375,155296.0
2016-05-02 12:00:00,7.99,8.0,7.99,8.0,162448.0,6.2375,6.2453,6.2375,6.2453,162448.0
2016-05-02 12:10:00,8.0,8.02,8.0,8.01,144956.0,6.2453,6.2609,6.2453,6.2531,144956.0
2016-05-02 12:20:00,8.01,8.01,8.0,8.01,105836.0,6.2531,6.2531,6.2453,6.2531,105836.0
2016-05-02 12:30:00,8.01,8.02,8.0,8.01,105216.0,6.2531,6.2609,6.2453,6.2531,105216.0
2016-05-02 12:40:00,8.01,8.02,8.0,8.02,118236.0,6.2531,6.2609,6.2453,6.2609,118236.0
2016-05-02 12:50:00,8.02,8.02,8.01,8.01,85116.0,6.2609,6.2609,6.2531,6.2531,85116.0
2016-05-02 13:00:00,8.01,8.01,8.0,8.0,125156.0,6.2531,6.2531,6.2453,6.2453,125156.0
2016-05-02 13:10:00,8.0,8.03,7.99,8.03,124580.0,6.2453,6.2687,6.2375,6.2687,124580.0
2016-05-02 13:20:00,8.03,8.05,8.03,8.03,193188.0,6.2687,6.2843,6.2687,6.2687,193188.0
2016-05-02 13:30:00,8.03,8.05,8.03,8.05,110084.0,6.2687,6.2843,6.2687,6.2843,110084.0
2016-05-02 13:40:00,8.04,8.07,8.03,8.07,212604.0,6.2765,6.3,6.2687,6.3,212604.0
2016-05-02 13:50:00,8.07,8.07,8.05,8.06,119180.0,6.3,6.3,6.2843,6.2922,119180.0
2016-05-02 14:00:00,8.06,8.06,8.03,8.04,175972.0,6.2922,6.2922,6.2687,6.2765,175972.0
2016-05-02 14:10:00,8.04,8.05,8.03,8.05,180928.0,6.2765,6.2843,6.2687,6.2843,180928.0
2016-05-02 14:20:00,8.05,8.05,8.02,8.04,209800.0,6.2843,6.2843,6.2609,6.2765,209800.0
2016-05-02 14:30:00,8.04,8.05,8.02,8.02,179540.0,6.2765,6.2843,6.2609,6.2609,179540.0
2016-05-02 14:40:00,8.02,8.02,8.01,8.01,218052.0,6.2609,6.2609,6.2531,6.2531,218052.0
2016-05-02 14:50:00,8.01,8.01,8.0,8.01,186580.0,6.2531,6.2531,6.2453,6.2531,186580.0
2016-05-02 15:00:00,8.01,8.04,8.01,8.04,225284.0,6.2531,6.2765,6.2531,6.2765,225284.0
2016-05-02 15:10:00,8.03,8.04,8.03,8.03,371408.0,6.2687,6.2765,6.2687,6.2687,371408.0
2016-05-02 15:20:00,8.03,8.08,8.03,8.06,375444.0,6.2687,6.3078,6.2687,6.2922,375444.0
2016-05-02 15:30:00,8.06,8.08,8.05,8.07,365504.0,6.2922,6.3078,6.2843,6.3,365504.0
2016-05-02 15:40:00,8.07,8.1,8.07,8.1,667052.0,6.3,6.3234,6.3,6.3234,667052.0
2016-05-02 15:50:00,8.1,8.11,8.09,8.09,1701596.0,6.3234,6.3312,6.3156,6.3156,1701596.0
2016-05-03 09:30:00,8.05,8.09,7.99,7.99,106240.0,6.2843,6.3156,6.2375,6.2375,106240.0
2016-05-03 09:40:00,7.99,8.01,7.95,7.95,143124.0,6.2375,6.2531,6.2063,6.2063,143124.0
2016-05-03 09:50:00,7.94,7.95,7.93,7.93,245220.0,6.1985,6.2063,6.1907,6.1907,245220.0
2016-05-03 10:00:00,7.93,7.93,7.88,7.88,461004.0,6.1907,6.1907,6.1516,6.1516,461004.0
2016-05-03 10:10:00,7.88,7.9,7.86,7.89,335172.0,6.1516,6.1672,6.136,6.1594,335172.0
2016-05-03 10:20:00,7.89,7.91,7.89,7.89,172688.0,6.1594,6.1751,6.1594,6.1594,172688.0
2016-05-03 10:30:00,7.89,7.9,7.86,7.87,219808.0,6.1594,6.1672,6.136,6.1438,219808.0
2016-05-03 10:40:00,7.87,7.91,7.86,7.86,229336.0,6.1438,6.1751,6.136,6.136,229336.0
2016-05-03 10:50:00,7.86,7.87,7.84,7.84,471104.0,6.136,6.1438,6.1204,6.1204,471104.0
2016-05-03 11:00:00,7.84,7.86,7.83,7.84,285028.0,6.1204,6.136,6.1126,6.1204,285028.0
2016-05-03 11:10:00,7.84,7.84,7.83,7.83,225384.0,6.1204,6.1204,6.1126,6.1126,225384.0
2016-05-03 11:20:00,7.83,7.86,7.83,7.85,199268.0,6.1126,6.136,6.1126,6.1282,199268.0
2016-05-03 11:30:00,7.85,7.85,7.83,7.84,231712.0,6.1282,6.1282,6.1126,6.1204,231712.0
2016-05-03 11:40:00,7.84,7.89,7.84,7.89,184028.0,6.1204,6.1594,6.1204,6.1594,184028.0
2016-05-03 11:50:00,7.89,7.91,7.88,7.9,161340.0,6.1594,6.1751,6.1516,6.1672,161340.0
2016-05-03 12:00:00,7.9,7.91,7.88,7.88,182812.0,6.1672,6.1751,6.1516,6.1516,182812.0
2016-05-03 12:10:00,7.88,7.89,7.86,7.87,196764.0,6.1516,6.1594,6.136,6.1438,196764.0
2016-05-03 12:20:00,7.87,7.87,7.85,7.86,140836.0,6.1438,6.1438,6.1282,6.136,140836.0
2016-05-03 12:30:00,7.86,7.87,7.85,7.85,148408.0,6.136,6.1438,6.1282,6.1282,148408.0
2016-05-03 12:40:00,7.85,7.85,7.83,7.83,164256.0,6.1282,6.1282,6.1126,6.1126,164256.0
2016-05-03 12:50:00,7.83,7.85,7.83,7.85,123752.0,6.1126,6.1282,6.1126,6.1282,123752.0
2016-05-03 13:00:00,7.84,7.86,7.84,7.86,123132.0,6.1204,6.136,6.1204,6.136,123132.0
2016-05-03 13:10:00,7.86,7.86,7.86,7.86,93916.0,6.136,6.136,6.136,6.136,93916.0
2016-05-03 13:20:00,7.86,7.86,7.85,7.86,128152.0,6.136,6.136,6.1282,6.136,128152.0
2016-05-03 13:30:00,7.86,7.87,7.85,7.86,119452.0,6.136,6.1438,6.1282,6.136,119452.0
2016-05-03 13:40:00,7.86,7.9,7.86,7.89,141764.0,6.136,6.1672,6.136,6.1594,141764.0
2016-05-03 13:50:00,7.9,7.9,7.86,7.86,139812.0,6.1672,6.1672,6.136,6.136,139812.0
2016-05-03 14:00:00,7.86,7.86,7.85,7.86,171356.0,6.136,6.136,6.1282,6.136,171356.0
2016-05-03 14:10:00,7.86,7.86,7.85,7.85,108500.0,6.136,6.136,6.1282,6.1282,108500.0
2016-05-03 14:20:00,7.85,7.86,7.83,7.85,176900.0,6.1282,6.136,6.1126,6.1282,176900.0
2016-05-03 14:30:00,7.85,7.87,7.85,7.87,150792.0,6.1282,6.1438,6.1282,6.1438,150792.0
2016-05-03 14:40:00,7.87,7.87,7.84,7.84,201408.0,6.1438,6.1438,6.1204,6.1204,201408.0
2016-05-03 14:50:00,7.84,7.85,7.83,7.84,288288.0,6.1204,6.1282,6.1126,6.1204,288288.0
2016-05-03 15:00:00,7.85,7.85,7.83,7.83,206644.0,6.1282,6.1282,6.1126,6.1126,206644.0
2016-05-03 15:10:00,7.83,7.85,7.83,7.85,325056.0,6.1126,6.1282,6.1126,6.1282,325056.0
2016-05-03 15:20:00,7.85,7.86,7.84,7.85,533660.0,6.1282,6.136,6.1204,6.1282,533660.0
2016-05-03 15:30:00,7.85,7.85,7.84,7.85,356664.0,6.1282,6.1282,6.1204,6.1282,356664.0
2016-05-03 15:40:00,7.85,7.85,7.83,7.85,450436.0,6.1282,6.1282,6.1126,6.1282,450436.0
2016-05-03 15:50:00,7.85,7.85,7.83,7.83,883312.0,6.1282,6.1282,6.1126,6.1126,883312.0
2016-05-04 09:30:00,7.8,7.81,7.78,7.78,436724.0,6.0892,6.097,6.0736,6.0736,436724.0
2016-05-04 09:40:00,7.77,7.82,7.76,7.82,253148.0,6.0658,6.1048,6.058,6.1048,253148.0
2016-05-04 09:50:00,7.82,7.84,7.81,7.81,118380.0,6.1048,6.1204,6.097,6.097,118380.0
2016-05-04 10:00:00,7.81,7.81,7.76,7.76,219424.0,6.097,6.097,6.058,6.058,219424.0
2016-05-04 10:10:00,7.76,7.8,7.76,7.78,155860.0,6.058,6.0892,6.058,6.0736,155860.0
2016-05-04 10:20:00,7.78,7.78,7.75,7.77,155508.0,6.0736,6.0736,6.0501,6.0658,155508.0
2016-05-04 10:30:00,7.77,7.77,7.72,7.73,340524.0,6.0658,6.0658,6.0267,6.0345,340524.0
2016-05-04 10:40:00,7.73,7.73,7.7,7.7,242312.0,6.0345,6.0345,6.0111,6.0111,242312.0
2016-05-04 10:50:00,7.7,7.72,7.7,7.71,206624.0,6.0111,6.0267,6.0111,6.0189,206624.0
2016-05-04 11:00:00,7.72,7.72,7.7,7.7,130068.0,6.0267,6.0267,6.0111,6.0111,130068.0
2016-05-04 11:10:00,7.69,7.7,7.65,7.65,136584.0,6.0033,6.0111,5.9721,5.9721,136584.0
2016-05-04 11:20:00,7.65,7.68,7.65,7.67,218748.0,5.9721,5.9955,5.9721,5.9877,218748.0
2016-05-04 11:30:00,7.67,7.69,7.67,7.69,160264.0,5.9877,6.0033,5.9877,6.0033,160264.0
2016-05-04 11:40:00,7.69,7.7,7.67,7.67,150180.0,6.0033,6.0111,5.9877,5.9877,150180.0
2016-05-04 11:50:00,7.67,7.68,7.66,7.67,106592.0,5.9877,5.9955,5.9799,5.9877,106592.0
2016-05-04 12:00:00,7.67,7.67,7.64,7.65,159668.0,5.9877,5.9877,5.9643,5.9721,159668.0
2016-05-04 12:10:00,7.65,7.66,7.64,7.65,119732.0,5.9721,5.9799,5.9643,5.9721,119732.0
2016-05-04 12:20:00,7.65,7.65,7.63,7.63,169652.0,5.9721,5.9721,5.9565,5.9565,169652.0
2016-05-04 12:30:00,7.63,7.64,7.62,7.62,138432.0,5.9565,5.9643,5.9487,5.9487,138432.0
2016-05-04 12:40:00,7.62,7.62,7.61,7.61,128392.0,5.9487,5.9487,5.9409,5.9409,128392.0
2016-05-04 12:50:00,7.61,7.61,7.59,7.59,154288.0,5.9409,5.9409,5.9252,5.9252,154288.0
2016-05-04 13:00:00,7.59,7.64,7.58,7.63,191728.0,5.9252,5.9643,5.9174,5.9565,191728.0
2016-05-04 13:10:00,7.63,7.64,7.63,7.64,106784.0,5.9565,5.9643,5.9565,5.9643,106784.0
2016-05-04 13:20:00,7.64,7.64,7.63,7.64,138112.0,5.9643,5.9643,5.9565,5.9643,138112.0
2016-05-04 13:30:00,7.64,7.64,7.62,7.63,164432.0,5.9643,5.9643,5.9487,5.9565,164432.0
2016-05-04 13:40:00,7.63,7.66,7.63,7.65,303720.0,5.9565,5.9799,5.9565,5.9721,303720.0
2016-05-04 13:50:00,7.65,7.66,7.65,7.66,220368.0,5.9721,5.9799,5.9721,5.9799,220368.0
2016-05-04 14:00:00,7.66,7.67,7.65,7.67,183060.0,5.9799,5.9877,5.9721,5.9877,183060.0
2016-05-04 14:10:00,7.67,7.7,7.66,7.7,253192.0,5.9877,6.0111,5.9799,6.0111,253192.0
2016-05-04 14:20:00,7.7,7.74,7.7,7.74,223952.0,6.0111,6.0423,6.0111,6.0423,223952.0
2016-05-04 14:30:00,7.74,7.75,7.74,7.74,344696.0,6.0423,6.0501,6.0423,6.0423,344696.0
2016-05-04 14:40:00,7.74,7.75,7.74,7.75,228448.0,6.0423,6.0501,6.0423,6.0501,228448.0
2016-05-04 14:50:00,7.75,7.76,7.75,7.76,160412.0,6.0501,6.058,6.0501,6.058,160412.0
2016-05-04 15:00:00,7.76,7.77,7.75,7.75,222716.0,6.058,6.0658,6.0501,6.0501,222716.0
2016-05-04 15:10:00,7.75,7.75,7.73,7.75,195884.0,6.0501,6.0501,6.0345,6.0501,195884.0
2016-05-04 15:20:00,7.74,7.75,7.72,7.72,233900.0,6.0423,6.0501,6.0267,6.0267,233900.0
2016-05-04 15:30:00,7.72,7.72,7.7,7.71,631308.0,6.0267,6.0267,6.0111,6.0189,631308.0
2016-05-04 15:40:00,7.71,7.71,7.69,7.69,649084.0,6.0189,6.0189,6.0033,6.0033,649084.0
2016-05-04 15:50:00,7.69,7.69,7.68,7.68,1436208.0,6.0033,6.0033,5.9955,5.9955,1436208.0
2016-05-05 09:30:00,7.67,7.69,7.61,7.63,137092.0,5.9877,6.0033,5.9409,5.9565,137092.0
2016-05-05 09:40:00,7.63,7.65,7.57,7.64,116928.0,5.9565,5.9721,5.9096,5.9643,116928.0
2016-05-05 09:50:00,7.65,7.68,7.64,7.65,108988.0,5.9721,5.9955,5.9643,5.9721,108988.0
2016-05-05 10:00:00,7.64,7.67,7.63,7.64,139044.0,5.9643,5.9877,5.9565,5.9643,139044.0
2016-05-05 10:10:00,7.64,7.65,7.59,7.6,170160.0,5.9643,5.9721,5.9252,5.933,170160.0
2016-05-05 10:20:00,7.6,7.61,7.57,7.58,213340.0,5.933,5.9409,5.9096,5.9174,213340.0
2016-05-05 10:30:00,7.58,7.61,7.57,7.6,280280.0,5.9174,5.9409,5.9096,5.933,280280.0
2016-05-05 10:40:00,7.6,7.63,7.58,7.62,132120.0,5.933,5.9565,5.9174,5.9487,132120.0
2016-05-05 10:50:00,7.62,7.67,7.61,7.65,353852.0,5.9487,5.9877,5.9409,5.9721,353852.0
2016-05-05 11:00:00,7.65,7.67,7.64,7.65,328668.0,5.9721,5.9877,5.9643,5.9721,328668.0
2016-05-05 11:10:00,7.65,7.67,7.64,7.67,141436.0,5.9721,5.9877,5.9643,5.9877,141436.0
2016-05-05 11:20:00,7.67,7.67,7.63,7.64,132260.0,5.9877,5.9877,5.9565,5.9643,132260.0
2016-05-05 11:30:00,7.64,7.65,7.62,7.64,151584.0,5.9643,5.9721,5.9487,5.9643,151584.0
2016-05-05 11:40:00,7.65,7.65,7.63,7.63,101944.0,5.9721,5.9721,5.9565,5.9565,101944.0
2016-05-05 11:50:00,7.63,7.64,7.62,7.63,94988.0,5.9565,5.9643,5.9487,5.9565,94988.0
2016-05-05 12:00:00,7.63,7.65,7.62,7.63,84748.0,5.9565,5.9721,5.9487,5.9565,84748.0
2016-05-05 12:10:00,7.63,7.64,7.63,7.63,79552.0,5.9565,5.9643,5.9565,5.9565,79552.0
2016-05-05 12:20:00,7.64,7.64,7.62,7.63,108972.0,5.9643,5.9643,5.9487,5.9565,108972.0
2016-05-05 12:30:00,7.62,7.63,7.61,7.62,85252.0,5.9487,5.9565,5.9409,5.9487,85252.0
2016-05-05 12:40:00,7.63,7.64,7.62,7.63,53428.0,5.9565,5.9643,5.9487,5.9565,53428.0
2016-05-05 12:50:00,7.63,7.65,7.62,7.63,67184.0,5.9565,5.9721,5.9487,5.9565,67184.0
2016-05-05 13:00:00,7.63,7.63,7.6,7.6,49020.0,5.9565,5.9565,5.933,5.933,49020.0
2016-05-05 13:10:00,7.6,7.6,7.58,7.59,96468.0,5.933,5.933,5.9174,5.9252,96468.0
2016-05-05 13:20:00,7.59,7.59,7.55,7.55,90648.0,5.9252,5.9252,5.894,5.894,90648.0
2016-05-05 13:30:00,7.55,7.57,7.55,7.56,88628.0,5.894,5.9096,5.894,5.9018,88628.0
2016-05-05 13:40:00,7.56,7.56,7.53,7.53,131424.0,5.9018,5.9018,5.8784,5.8784,131424.0
2016-05-05 13:50:00,7.53,7.55,7.53,7.55,118564.0,5.8784,5.894,5.8784,5.894,118564.0
2016-05-05 14:00:00,7.55,7.58,7.54,7.57,131540.0,5.894,5.9174,5.8862,5.9096,131540.0
2016-05-05 14:10:00,7.57,7.57,7.55,7.56,191896.0,5.9096,5.9096,5.894,5.9018,191896.0
2016-05-05 14:20:00,7.56,7.57,7.54,7.54,109428.0,5.9018,5.9096,5.8862,5.8862,109428.0
2016-05-05 14:30:00,7.54,7.55,7.53,7.53,127564.0,5.8862,5.894,5.8784,5.8784,127564.0
2016-05-05 14:40:00,7.53,7.55,7.53,7.54,144640.0,5.8784,5.894,5.8784,5.8862,144640.0
2016-05-05 14:50:00,7.54,7.54,7.5,7.51,237460.0,5.8862,5.8862,5.855,5.8628,237460.0
2016-05-05 15:00:00,7.51,7.51,7.49,7.5,314772.0,5.8628,5.8628,5.8472,5.855,314772.0
2016-05-05 15:10:00,7.5,7.52,7.5,7.52,283916.0,5.855,5.8706,5.855,5.8706,283916.0
2016-05-05 15:20:00,7.52,7.53,7.51,7.53,161764.0,5.8706,5.8784,5.8628,5.8784,161764.0
2016-05-05 15:30:00,7.53,7.54,7.52,7.53,316800.0,5.8784,5.8862,5.8706,5.8784,316800.0
2016-05-05 15:40:00,7.53,7.54,7.53,7.53,730992.0,5.8784,5.8862,5.8784,5.8784,730992.0
2016-05-05 15:50:00,7.53,7.54,7.53,7.53,844608.0,5.8784,5.8862,5.8784,5.8784,844608.0
2016-05-06 09:30:00,7.55,7.56,7.48,7.52,158000.0,5.894,5.9018,5.8394,5.8706,158000.0
2016-05-06 09:40:00,7.52,7.54,7.5,7.5,182104.0,5.8706,5.8862,5.855,5.855,182104.0
2016-05-06 09:50:00,7.5,7.53,7.48,7.48,215696.0,5.855,5.8784,5.8394,5.8394,215696.0
2016-05-06 10:00:00,7.49,7.49,7.47,7.47,78940.0,5.8472,5.8472,5.8316,5.8316,78940.0
2016-05-06 10:10:00,7.47,7.48,7.43,7.44,68916.0,5.8316,5.8394,5.8003,5.8081,68916.0
2016-05-06 10:20:00,7.43,7.44,7.4,7.44,75144.0,5.8003,5.8081,5.7769,5.8081,75144.0
2016-05-06 10:30:00,7.44,7.45,7.37,7.38,221248.0,5.8081,5.8159,5.7535,5.7613,221248.0
2016-05-06 10:40:00,7.38,7.38,7.36,7.36,245576.0,5.7613,5.7613,5.7457,5.7457,245576.0
2016-05-06 10:50:00,7.36,7.37,7.34,7.35,215292.0,5.7457,5.7535,5.7301,5.7379,215292.0
2016-05-06 11:00:00,7.35,7.38,7.35,7.35,299364.0,5.7379,5.7613,5.7379,5.7379,299364.0
2016-05-06 11:10:00,7.35,7.36,7.34,7.35,283176.0,5.7379,5.7457,5.7301,5.7379,283176.0
2016-05-06 11:20:00,7.35,7.39,7.35,7.39,161952.0,5.7379,5.7691,5.7379,5.7691,161952.0
2016-05-06 11:30:00,7.39,7.39,7.37,7.37,96716.0,5.7691,5.7691,5.7535,5.7535,96716.0
2016-05-06 11:40:00,7.37,7.38,7.36,7.36,119484.0,5.7535,5.7613,5.7457,5.7457,119484.0
2016-05-06 11:50:00,7.36,7.36,7.35,7.35,129796.0,5.7457,5.7457,5.7379,5.7379,129796.0
2016-05-06 12:00:00,7.35,7.38,7.35,7.38,127860.0,5.7379,5.7613,5.7379,5.7613,127860.0
2016-05-06 12:10:00,7.38,7.39,7.38,7.39,113884.0,5.7613,5.7691,5.7613,5.7691,113884.0
2016-05-06 12:20:00,7.39,7.4,7.38,7.38,117504.0,5.7691,5.7769,5.7613,5.7613,117504.0
2016-05-06 12:30:00,7.39,7.39,7.38,7.39,105664.0,5.7691,5.7691,5.7613,5.7691,105664.0
2016-05-06 12:40:00,7.39,7.4,7.38,7.39,103504.0,5.7691,5.7769,5.7613,5.7691,103504.0
2016-05-06 12:50:00,7.39,7.42,7.39,7.42,87384.0,5.7691,5.7925,5.7691,5.7925,87384.0
2016-05-06 13:00:00,7.42,7.43,7.42,7.43,93160.0,5.7925,5.8003,5.7925,5.8003,93160.0
2016-05-06 13:10:00,7.43,7.44,7.42,7.44,68272.0,5.8003,5.8081,5.7925,5.8081,68272.0
2016-05-06 13:20:00,7.44,7.45,7.44,7.44,59464.0,5.8081,5.8159,5.8081,5.8081,59464.0
2016-05-06 13:30:00,7.44,7.46,7.44,7.46,48932.0,5.8081,5.8238,5.8081,5.8238,48932.0
2016-05-06 13:40:00,7.46,7.46,7.44,7.46,88564.0,5.8238,5.8238,5.8081,5.8238,88564.0
2016-05-06 13:50:00,7.46,7.5,7.46,7.5,244512.0,5.8238,5.855,5.8238,5.855,244512.0
2016-05-06 14:00:00,7.5,7.52,7.5,7.51,142236.0,5.855,5.8706,5.855,5.8628,142236.0
2016-05-06 14:10:00,7.51,7.52,7.5,7.52,74216.0,5.8628,5.8706,5.855,5.8706,74216.0
2016-05-06 14:20:00,7.52,7.52,7.51,7.51,113596.0,5.8706,5.8706,5.8628,5.8628,113596.0
2016-05-06 14:30:00,7.51,7.51,7.48,7.5,98208.0,5.8628,5.8628,5.8394,5.855,98208.0
2016-05-06 14:40:00,7.5,7.51,7.5,7.5,98164.0,5.855,5.8628,5.855,5.855,98164.0
2016-05-06 14:50:00,7.5,7.51,7.5,7.5,102660.0,5.855,5.8628,5.855,5.855,102660.0
2016-05-06 15:00:00,7.49,7.51,7.49,7.5,108864.0,5.8472,5.8628,5.8472,5.855,108864.0
2016-05-06 15:10:00,7.5,7.51,7.5,7.5,64928.0,5.855,5.8628,5.855,5.855,64928.0
2016-05-06 15:20:00,7.5,7.51,7.5,7.51,89644.0,5.855,5.8628,5.855,5.8628,89644.0
2016-05-06 15:30:00,7.51,7.52,7.49,7.51,138108.0,5.8628,5.8706,5.8472,5.8628,138108.0
2016-05-06 15:40:00,7.51,7.52,7.5,7.52,150264.0,5.8628,5.8706,5.855,5.8706,150264.0
2016-05-06 15:50:00,7.52,7.53,7.51,7.52,643696.0,5.8706,5.8784,5.8628,5.8706,643696.0
2016-05-09 09:30:00,7.53,7.57,7.53,7.55,391072.0,5.8784,5.9096,5.8784,5.894,391072.0
2016-05-09 09:40:00,7.55,7.59,7.53,7.57,521556.0,5.894,5.9252,5.8784,5.9096,521556.0
2016-05-09 09:50:00,7.56,7.6,7.54,7.6,179152.0,5.9018,5.933,5.8862,5.933,179152.0
2016-05-09 10:00:00,7.6,7.6,7.56,7.57,93060.0,5.933,5.933,5.9018,5.9096,93060.0
2016-05-09 10:10:00,7.57,7.62,7.57,7.6,114508.0,5.9096,5.9487,5.9096,5.933,114508.0
2016-05-09 10:20:00,7.6,7.61,7.57,7.58,93392.0,5.933,5.9409,5.9096,5.9174,93392.0
2016-05-09 10:30:00,7.58,7.59,7.57,7.58,91396.0,5.9174,5.9252,5.9096,5.9174,91396.0
2016-05-09 10:40:00,7.58,7.6,7.58,7.6,52632.0,5.9174,5.933,5.9174,5.933,52632.0
2016-05-09 10:50:00,7.61,7.61,7.57,7.57,210692.0,5.9409,5.9409,5.9096,5.9096,210692.0
2016-05-09 11:00:00,7.57,7.6,7.54,7.54,99192.0,5.9096,5.933,5.8862,5.8862,99192.0
2016-05-09 11:10:00,7.54,7.55,7.51,7.52,150852.0,5.8862,5.894,5.8628,5.8706,150852.0
2016-05-09 11:20:00,7.52,7.53,7.51,7.53,149076.0,5.8706,5.8784,5.8628,5.8784,149076.0
2016-05-09 11:30:00,7.53,7.53,7.51,7.53,150320.0,5.8784,5.8784,5.8628,5.8784,150320.0
2016-05-09 11:40:00,7.53,7.55,7.52,7.52,126120.0,5.8784,5.894,5.8706,5.8706,126120.0
2016-05-09 11:50:00,7.52,7.54,7.52,7.53,167732.0,5.8706,5.8862,5.8706,5.8784,167732.0
2016-05-09 12:00:00,7.52,7.54,7.52,7.52,160740.0,5.8706,5.8862,5.8706,5.8706,160740.0
2016-05-09 12:10:00,7.52,7.54,7.52,7.54,60352.0,5.8706,5.8862,5.8706,5.8862,60352.0
2016-05-09 12:20:00,7.54,7.57,7.54,7.55,38272.0,5.8862,5.9096,5.8862,5.894,38272.0
2016-05-09 12:30:00,7.55,7.56,7.54,7.55,43384.0,5.894,5.9018,5.8862,5.894,43384.0
2016-05-09 12:40:00,7.55,7.57,7.54,7.57,48760.0,5.894,5.9096,5.8862,5.9096,48760.0
2016-05-09 12:50:00,7.57,7.59,7.57,7.59,87268.0,5.9096,5.9252,5.9096,5.9252,87268.0
2016-05-09 13:00:00,7.59,7.6,7.58,7.6,37024.0,5.9252,5.933,5.9174,5.933,37024.0
2016-05-09 13:10:00,7.6,7.6,7.57,7.58,50156.0,5.933,5.933,5.9096,5.9174,50156.0
2016-05-09 13:20:00,7.58,7.6,7.58,7.6,35732.0,5.9174,5.933,5.9174,5.933,35732.0
2016-05-09 13:30:00,7.6,7.61,7.58,7.58,53560.0,5.933,5.9409,5.9174,5.9174,53560.0
2016-05-09 13:40:00,7.58,7.6,7.57,7.59,67848.0,5.9174,5.933,5.9096,5.9252,67848.0
2016-05-09 13:50:00,7.59,7.6,7.56,7.57,63216.0,5.9252,5.933,5.9018,5.9096,63216.0
2016-05-09 14:00:00,7.57,7.58,7.56,7.57,84136.0,5.9096,5.9174,5.9018,5.9096,84136.0
2016-05-09 14:10:00,7.57,7.57,7.56,7.56,64236.0,5.9096,5.9096,5.9018,5.9018,64236.0
2016-05-09 14:20:00,7.56,7.58,7.56,7.57,54928.0,5.9018,5.9174,5.9018,5.9096,54928.0
2016-05-09 14:30:00,7.57,7.58,7.57,7.57,77840.0,5.9096,5.9174,5.9096,5.9096,77840.0
2016-05-09 14:40:00,7.57,7.58,7.56,7.57,140800.0,5.9096,5.9174,5.9018,5.9096,140800.0
2016-05-09 14:50:00,7.57,7.6,7.57,7.59,121840.0,5.9096,5.933,5.9096,5.9252,121840.0
2016-05-09 15:00:00,7.59,7.59,7.56,7.56,161540.0,5.9252,5.9252,5.9018,5.9018,161540.0
2016-05-09 15:10:00,7.56,7.57,7.56,7.56,235844.0,5.9018,5.9096,5.9018,5.9018,235844.0
2016-05-09 15:20:00,7.56,7.56,7.54,7.55,199424.0,5.9018,5.9018,5.8862,5.894,199424.0
2016-05-09 15:30:00,7.55,7.55,7.53,7.55,396308.0,5.894,5.894,5.8784,5.894,396308.0
2016-05-09 15:40:00,7.55,7.57,7.54,7.57,631972.0,5.894,5.9096,5.8862,5.9096,631972.0
2016-05-09 15:50:00,7.57,7.57,7.55,7.55,860568.0,5.9096,5.9096,5.894,5.894,860568.0
2016-05-10 09:30:00,7.57,7.6,7.5,7.5,386972.0,5.9096,5.933,5.855,5.855,386972.0
2016-05-10 09:40:00,7.51,7.58,7.51,7.55,137424.0,5.8628,5.9174,5.8628,5.894,137424.0
2016-05-10 09:50:00,7.54,7.55,7.51,7.54,144640.0,5.8862,5.894,5.8628,5.8862,144640.0
2016-05-10 10:00:00,7.54,7.56,7.53,7.55,105704.0,5.8862,5.9018,5.8784,5.894,105704.0
2016-05-10 10:10:00,7.55,7.58,7.54,7.57,120840.0,5.894,5.9174,5.8862,5.9096,120840.0
2016-05-10 10:20:00,7.57,7.59,7.56,7.59,155452.0,5.9096,5.9252,5.9018,5.9252,155452.0
2016-05-10 10:30:00,7.59,7.61,7.58,7.61,144268.0,5.9252,5.9409,5.9174,5.9409,144268.0
2016-05-10 10:40:00,7.61,7.63,7.6,7.63,120164.0,5.9409,5.9565,5.933,5.9565,120164.0
2016-05-10 10:50:00,7.62,7.65,7.62,7.63,91440.0,5.9487,5.9721,5.9487,5.9565,91440.0
2016-05-10 11:00:00,7.63,7.64,7.62,7.62,121756.0,5.9565,5.9643,5.9487,5.9487,121756.0
2016-05-10 11:10:00,7.62,7.64,7.61,7.63,97620.0,5.9487,5.9643,5.9409,5.9565,97620.0
2016-05-10 11:20:00,7.63,7.63,7.61,7.63,66956.0,5.9565,5.9565,5.9409,5.9565,66956.0
2016-05-10 11:30:00,7.63,7.64,7.62,7.63,86904.0,5.9565,5.9643,5.9487,5.9565,86904.0
2016-05-10 11:40:00,7.63,7.63,7.6,7.6,118776.0,5.9565,5.9565,5.933,5.933,118776.0
2016-05-10 11:50:00,7.6,7.63,7.6,7.63,58980.0,5.933,5.9565,5.933,5.9565,58980.0
2016-05-10 12:00:00,7.63,7.64,7.62,7.64,61732.0,5.9565,5.9643,5.9487,5.9643,61732.0
2016-05-10 12:10:00,7.63,7.66,7.63,7.65,49264.0,5.9565,5.9799,5.9565,5.9721,49264.0
2016-05-10 12:20:00,7.65,7.66,7.64,7.66,80904.0,5.9721,5.9799,5.9643,5.9799,80904.0
2016-05-10 12:30:00,7.66,7.67,7.64,7.64,83052.0,5.9799,5.9877,5.9643,5.9643,83052.0
2016-05-10 12:40:00,7.64,7.65,7.64,7.65,63544.0,5.9643,5.9721,5.9643,5.9721,63544.0
2016-05-10 12:50:00,7.65,7.66,7.64,7.65,65996.0,5.9721,5.9799,5.9643,5.9721,65996.0
2016-05-10 13:00:00,7.65,7.66,7.64,7.66,63932.0,5.9721,5.9799,5.9643,5.9799,63932.0
2016-05-10 13:10:00,7.66,7.67,7.64,7.64,104940.0,5.9799,5.9877,5.9643,5.9643,104940.0
2016-05-10 13:20:00,7.64,7.65,7.63,7.65,55496.0,5.9643,5.9721,5.9565,5.9721,55496.0
2016-05-10 13:30:00,7.65,7.66,7.65,7.65,56700.0,5.9721,5.9799,5.9721,5.9721,56700.0
2016-05-10 13:40:00,7.65,7.66,7.64,7.65,51508.0,5.9721,5.9799,5.9643,5.9721,51508.0
2016-05-10 13:50:00,7.65,7.66,7.64,7.64,116364.0,5.9721,5.9799,5.9643,5.9643,116364.0
2016-05-10 14:00:00,7.64,7.65,7.63,7.64,145940.0,5.9643,5.9721,5.9565,5.9643,145940.0
2016-05-10 14:10:00,7.64,7.64,7.63,7.63,50468.0,5.9643,5.9643,5.9565,5.9565,50468.0
2016-05-10 14:20:00,7.63,7.64,7.62,7.64,71348.0,5.9565,5.9643,5.9487,5.9643,71348.0
2016-05-10 14:30:00,7.64,7.65,7.63,7.64,66912.0,5.9643,5.9721,5.9565,5.9643,66912.0
2016-05-10 14:40:00,7.64,7.65,7.64,7.64,53672.0,5.9643,5.9721,5.9643,5.9643,53672.0
2016-05-10 14:50:00,7.64,7.65,7.63,7.63,101968.0,5.9643,5.9721,5.9565,5.9565,101968.0
2016-05-10 15:00:00,7.63,7.63,7.62,7.63,119596.0,5.9565,5.9565,5.9487,5.9565,119596.0
2016-05-10 15:10:00,7.63,7.63,7.62,7.62,92420.0,5.9565,5.9565,5.9487,5.9487,92420.0
2016-05-10 15:20:00,7.62,7.63,7.62,7.62,138500.0,5.9487,5.9565,5.9487,5.9487,138500.0
2016-05-10 15:30:00,7.62,7.62,7.61,7.61,182680.0,5.9487,5.9487,5.9409,5.9409,182680.0
2016-05-10 15:40:00,7.61,7.63,7.61,7.62,193744.0,5.9409,5.9565,5.9409,5.9487,193744.0
2016-05-10 15:50:00,7.62,7.63,7.62,7.63,342076.0,5.9487,5.9565,5.9487,5.9565,342076.0
2016-05-11 09:30:00,7.54,7.54,7.38,7.38,273652.0,5.8862,5.8862,5.7613,5.7613,273652.0
2016-05-11 09:40:00,7.38,7.42,7.35,7.35,362832.0,5.7613,5.7925,5.7379,5.7379,362832.0
2016-05-11 09:50:00,7.35,7.35,7.27,7.27,410044.0,5.7379,5.7379,5.6754,5.6754,410044.0
2016-05-11 10:00:00,7.27,7.31,7.24,7.3,371004.0,5.6754,5.7067,5.652,5.6988,371004.0
2016-05-11 10:10:00,7.31,7.31,7.23,7.26,729824.0,5.7067,5.7067,5.6442,5.6676,729824.0
2016-05-11 10:20:00,7.26,7.32,7.26,7.31,231060.0,5.6676,5.7145,5.6676,5.7067,231060.0
2016-05-11 10:30:00,7.31,7.34,7.31,7.33,194264.0,5.7067,5.7301,5.7067,5.7223,194264.0
2016-05-11 10:40:00,7.33,7.34,7.32,7.32,242660.0,5.7223,5.7301,5.7145,5.7145,242660.0
2016-05-11 10:50:00,7.32,7.35,7.31,7.32,185724.0,5.7145,5.7379,5.7067,5.7145,185724.0
2016-05-11 11:00:00,7.33,7.33,7.28,7.29,255628.0,5.7223,5.7223,5.6832,5.691,255628.0
2016-05-11 11:10:00,7.29,7.31,7.28,7.28,250016.0,5.691,5.7067,5.6832,5.6832,250016.0
2016-05-11 11:20:00,7.29,7.3,7.27,7.29,263100.0,5.691,5.6988,5.6754,5.691,263100.0
2016-05-11 11:30:00,7.29,7.29,7.27,7.28,269328.0,5.691,5.691,5.6754,5.6832,269328.0
2016-05-11 11:40:00,7.28,7.29,7.27,7.28,200416.0,5.6832,5.691,5.6754,5.6832,200416.0
2016-05-11 11:50:00,7.28,7.3,7.28,7.3,144744.0,5.6832,5.6988,5.6832,5.6988,144744.0
2016-05-11 12:00:00,7.29,7.3,7.29,7.29,164060.0,5.691,5.6988,5.691,5.691,164060.0
2016-05-11 12:10:00,7.29,7.31,7.29,7.3,143428.0,5.691,5.7067,5.691,5.6988,143428.0
2016-05-11 12:20:00,7.3,7.33,7.3,7.31,238148.0,5.6988,5.7223,5.6988,5.7067,238148.0
2016-05-11 12:30:00,7.32,7.33,7.31,7.33,132556.0,5.7145,5.7223,5.7067,5.7223,132556.0
2016-05-11 12:40:00,7.33,7.33,7.32,7.33,121808.0,5.7223,5.7223,5.7145,5.7223,121808.0
2016-05-11 12:50:00,7.33,7.34,7.32,7.33,109724.0,5.7223,5.7301,5.7145,5.7223,109724.0
2016-05-11 13:00:00,7.33,7.33,7.31,7.32,114700.0,5.7223,5.7223,5.7067,5.7145,114700.0
2016-05-11 13:10:00,7.32,7.35,7.32,7.33,134276.0,5.7145,5.7379,5.7145,5.7223,134276.0
2016-05-11 13:20:00,7.33,7.34,7.32,7.33,119544.0,5.7223,5.7301,5.7145,5.7223,119544.0
2016-05-11 13:30:00,7.33,7.34,7.33,7.33,78004.0,5.7223,5.7301,5.7223,5.7223,78004.0
2016-05-11 13:40:00,7.33,7.35,7.33,7.34,130112.0,5.7223,5.7379,5.7223,5.7301,130112.0
2016-05-11 13:50:00,7.34,7.34,7.31,7.32,198420.0,5.7301,5.7301,5.7067,5.7145,198420.0
2016-05-11 14:00:00,7.31,7.32,7.29,7.29,151928.0,5.7067,5.7145,5.691,5.691,151928.0
2016-05-11 14:10:00,7.29,7.31,7.28,7.28,225920.0,5.691,5.7067,5.6832,5.6832,225920.0
2016-05-11 14:20:00,7.28,7.28,7.26,7.28,178008.0,5.6832,5.6832,5.6676,5.6832,178008.0
2016-05-11 14:30:00,7.29,7.3,7.28,7.29,107288.0,5.691,5.6988,5.6832,5.691,107288.0
2016-05-11 14:40:00,7.3,7.3,7.27,7.28,153020.0,5.6988,5.6988,5.6754,5.6832,153020.0
2016-05-11 14:50:00,7.27,7.28,7.26,7.27,358584.0,5.6754,5.6832,5.6676,5.6754,358584.0
2016-05-11 15:00:00,7.28,7.29,7.27,7.28,215196.0,5.6832,5.691,5.6754,5.6832,215196.0
2016-05-11 15:10:00,7.28,7.31,7.28,7.28,556496.0,5.6832,5.7067,5.6832,5.6832,556496.0
2016-05-11 15:20:00,7.28,7.3,7.28,7.29,217736.0,5.6832,5.6988,5.6832,5.691,217736.0
2016-05-11 15:30:00,7.29,7.3,7.29,7.29,349164.0,5.691,5.6988,5.691,5.691,349164.0
2016-05-11 15:40:00,7.29,7.31,7.29,7.3,963660.0,5.691,5.7067,5.691,5.6988,963660.0
2016-05-11 15:50:00,7.3,7.31,7.3,7.3,1080652.0,5.6988,5.7067,5.6988,5.6988,1080652.0
2016-05-12 09:30:00,7.33,7.35,7.29,7.32,106712.0,5.7223,5.7379,5.691,5.7145,106712.0
2016-05-12 09:40:00,7.32,7.32,7.24,7.27,348280.0,5.7145,5.7145,5.652,5.6754,348280.0
2016-05-12 09:50:00,7.27,7.28,7.24,7.25,250192.0,5.6754,5.6832,5.652,5.6598,250192.0
2016-05-12 10:00:00,7.26,7.28,7.24,7.25,108924.0,5.6676,5.6832,5.652,5.6598,108924.0
2016-05-12 10:10:00,7.26,7.27,7.22,7.23,119388.0,5.6676,5.6754,5.6364,5.6442,119388.0
2016-05-12 10:20:00,7.22,7.26,7.22,7.25,84428.0,5.6364,5.6676,5.6364,5.6598,84428.0
2016-05-12 10:30:00,7.24,7.26,7.23,7.25,149356.0,5.652,5.6676,5.6442,5.6598,149356.0
2016-05-12 10:40:00,7.25,7.25,7.22,7.24,207348.0,5.6598,5.6598,5.6364,5.652,207348.0
2016-05-12 10:50:00,7.24,7.26,7.24,7.25,120956.0,5.652,5.6676,5.652,5.6598,120956.0
2016-05-12 11:00:00,7.25,7.25,7.22,7.23,117980.0,5.6598,5.6598,5.6364,5.6442,117980.0
2016-05-12 11:10:00,7.22,7.23,7.22,7.23,102904.0,5.6364,5.6442,5.6364,5.6442,102904.0
2016-05-12 11:20:00,7.22,7.25,7.21,7.25,296020.0,5.6364,5.6598,5.6286,5.6598,296020.0
2016-05-12 11:30:00,7.25,7.27,7.24,7.25,126408.0,5.6598,5.6754,5.652,5.6598,126408.0
2016-05-12 11:40:00,7.25,7.25,7.22,7.23,162168.0,5.6598,5.6598,5.6364,5.6442,162168.0
2016-05-12 11:50:00,7.23,7.24,7.22,7.24,100380.0,5.6442,5.652,5.6364,5.652,100380.0
2016-05-12 12:00:00,7.24,7.26,7.22,7.26,214760.0,5.652,5.6676,5.6364,5.6676,214760.0
2016-05-12 12:10:00,7.26,7.26,7.24,7.26,109772.0,5.6676,5.6676,5.652,5.6676,109772.0
2016-05-12 12:20:00,7.26,7.26,7.25,7.25,160400.0,5.6676,5.6676,5.6598,5.6598,160400.0
2016-05-12 12:30:00,7.26,7.26,7.24,7.25,60836.0,5.6676,5.6676,5.652,5.6598,60836.0
2016-05-12 12:40:00,7.25,7.26,7.25,7.25,211412.0,5.6598,5.6676,5.6598,5.6598,211412.0
2016-05-12 12:50:00,7.25,7.27,7.24,7.27,134404.0,5.6598,5.6754,5.652,5.6754,134404.0
2016-05-12 13:00:00,7.27,7.27,7.26,7.26,91012.0,5.6754,5.6754,5.6676,5.6676,91012.0
2016-05-12 13:10:00,7.26,7.27,7.25,7.25,101028.0,5.6676,5.6754,5.6598,5.6598,101028.0
2016-05-12 13:20:00,7.25,7.25,7.24,7.25,139636.0,5.6598,5.6598,5.652,5.6598,139636.0
2016-05-12 13:30:00,7.25,7.25,7.23,7.24,116176.0,5.6598,5.6598,5.6442,5.652,116176.0
2016-05-12 13:40:00,7.24,7.26,7.24,7.25,55364.0,5.652,5.6676,5.652,5.6598,55364.0
2016-05-12 13:50:00,7.25,7.27,7.24,7.26,554464.0,5.6598,5.6754,5.652,5.6676,554464.0
2016-05-12 14:00:00,7.27,7.28,7.26,7.28,254012.0,5.6754,5.6832,5.6676,5.6832,254012.0
2016-05-12 14:10:00,7.28,7.3,7.28,7.3,333612.0,5.6832,5.6988,5.6832,5.6988,333612.0
2016-05-12 14:20:00,7.3,7.32,7.3,7.32,105476.0,5.6988,5.7145,5.6988,5.7145,105476.0
2016-05-12 14:30:00,7.32,7.32,7.3,7.3,141544.0,5.7145,5.7145,5.6988,5.6988,141544.0
2016-05-12 14:40:00,7.3,7.31,7.29,7.3,136788.0,5.6988,5.7067,5.691,5.6988,136788.0
2016-05-12 14:50:00,7.3,7.31,7.29,7.3,181920.0,5.6988,5.7067,5.691,5.6988,181920.0
2016-05-12 15:00:00,7.3,7.3,7.28,7.29,105052.0,5.6988,5.6988,5.6832,5.691,105052.0
2016-05-12 15:10:00,7.29,7.3,7.28,7.28,112168.0,5.691,5.6988,5.6832,5.6832,112168.0
2016-05-12 15:20:00,7.28,7.28,7.26,7.27,322164.0,5.6832,5.6832,5.6676,5.6754,322164.0
2016-05-12 15:30:00,7.27,7.28,7.27,7.28,154020.0,5.6754,5.6832,5.6754,5.6832,154020.0
2016-05-12 15:40:00,7.28,7.28,7.27,7.28,408760.0,5.6832,5.6832,5.6754,5.6832,408760.0
2016-05-12 15:50:00,7.28,7.28,7.27,7.28,798452.0,5.6832,5.6832,5.6754,5.6832,798452.0
2016-05-13 09:30:00,7.28,7.28,7.1,7.21,710104.0,5.6832,5.6832,5.5427,5.6286,710104.0
2016-05-13 09:40:00,7.21,7.29,7.2,7.29,308032.0,5.6286,5.691,5.6208,5.691,308032.0
2016-05-13 09:50:00,7.29,7.31,7.19,7.19,160888.0,5.691,5.7067,5.613,5.613,160888.0
2016-05-13 10:00:00,7.2,7.25,7.18,7.21,270776.0,5.6208,5.6598,5.6052,5.6286,270776.0
2016-05-13 10:10:00,7.21,7.27,7.2,7.27,189152.0,5.6286,5.6754,5.6208,5.6754,189152.0
2016-05-13 10:20:00,7.27,7.27,7.2,7.21,224104.0,5.6754,5.6754,5.6208,5.6286,224104.0
2016-05-13 10:30:00,7.21,7.22,7.2,7.21,247480.0,5.6286,5.6364,5.6208,5.6286,247480.0
2016-05-13 10:40:00,7.21,7.24,7.21,7.24,616524.0,5.6286,5.652,5.6286,5.652,616524.0
2016-05-13 10:50:00,7.24,7.26,7.23,7.25,340472.0,5.652,5.6676,5.6442,5.6598,340472.0
2016-05-13 11:00:00,7.25,7.29,7.25,7.27,351792.0,5.6598,5.691,5.6598,5.6754,351792.0
2016-05-13 11:10:00,7.27,7.3,7.26,7.3,410392.0,5.6754,5.6988,5.6676,5.6988,410392.0
2016-05-13 11:20:00,7.3,7.33,7.3,7.31,370624.0,5.6988,5.7223,5.6988,5.7067,370624.0
2016-05-13 11:30:00,7.31,7.31,7.25,7.25,108644.0,5.7067,5.7067,5.6598,5.6598,108644.0
2016-05-13 11:40:00,7.25,7.27,7.23,7.23,138776.0,5.6598,5.6754,5.6442,5.6442,138776.0
2016-05-13 11:50:00,7.23,7.23,7.21,7.23,202524.0,5.6442,5.6442,5.6286,5.6442,202524.0
2016-05-13 12:00:00,7.23,7.24,7.21,7.21,146792.0,5.6442,5.652,5.6286,5.6286,146792.0
2016-05-13 12:10:00,7.21,7.24,7.21,7.23,138324.0,5.6286,5.652,5.6286,5.6442,138324.0
2016-05-13 12:20:00,7.23,7.26,7.23,7.25,215992.0,5.6442,5.6676,5.6442,5.6598,215992.0
2016-05-13 12:30:00,7.25,7.27,7.24,7.25,170712.0,5.6598,5.6754,5.652,5.6598,170712.0
2016-05-13 12:40:00,7.25,7.25,7.21,7.24,186580.0,5.6598,5.6598,5.6286,5.652,186580.0
2016-05-13 12:50:00,7.24,7.25,7.23,7.24,91284.0,5.652,5.6598,5.6442,5.652,91284.0
2016-05-13 13:00:00,7.24,7.24,7.22,7.23,129340.0,5.652,5.652,5.6364,5.6442,129340.0
2016-05-13 13:10:00,7.23,7.24,7.23,7.23,166636.0,5.6442,5.652,5.6442,5.6442,166636.0
2016-05-13 13:20:00,7.23,7.24,7.22,7.22,189340.0,5.6442,5.652,5.6364,5.6364,189340.0
2016-05-13 13:30:00,7.23,7.24,7.22,7.23,481884.0,5.6442,5.652,5.6364,5.6442,481884.0
2016-05-13 13:40:00,7.23,7.23,7.21,7.22,230908.0,5.6442,5.6442,5.6286,5.6364,230908.0
2016-05-13 13:50:00,7.21,7.22,7.21,7.21,272512.0,5.6286,5.6364,5.6286,5.6286,272512.0
2016-05-13 14:00:00,7.21,7.24,7.21,7.23,257996.0,5.6286,5.652,5.6286,5.6442,257996.0
2016-05-13 14:10:00,7.23,7.24,7.23,7.23,231972.0,5.6442,5.652,5.6442,5.6442,231972.0
2016-05-13 14:20:00,7.23,7.24,7.21,7.22,260624.0,5.6442,5.652,5.6286,5.6364,260624.0
2016-05-13 14:30:00,7.22,7.23,7.21,7.22,192024.0,5.6364,5.6442,5.6286,5.6364,192024.0
2016-05-13 14:40:00,7.21,7.22,7.2,7.22,270124.0,5.6286,5.6364,5.6208,5.6364,270124.0
2016-05-13 14:50:00,7.22,7.23,7.2,7.22,225588.0,5.6364,5.6442,5.6208,5.6364,225588.0
2016-05-13 15:00:00,7.21,7.21,7.19,7.2,156940.0,5.6286,5.6286,5.613,5.6208,156940.0
2016-05-13 15:10:00,7.2,7.22,7.19,7.22,215316.0,5.6208,5.6364,5.613,5.6364,215316.0
2016-05-13 15:20:00,7.22,7.22,7.2,7.2,324588.0,5.6364,5.6364,5.6208,5.6208,324588.0
2016-05-13 15:30:00,7.2,7.2,7.18,7.2,268472.0,5.6208,5.6208,5.6052,5.6208,268472.0
2016-05-13 15:40:00,7.2,7.2,7.19,7.2,335512.0,5.6208,5.6208,5.613,5.6208,335512.0
2016-05-13 15:50:00,7.2,7.2,7.18,7.18,797028.0,5.6208,5.6208,5.6052,5.6052,797028.0
2016-05-16 09:30:00,7.19,7.22,7.14,7.19,375096.0,5.613,5.6364,5.5739,5.613,375096.0
2016-05-16 09:40:00,7.19,7.23,7.18,7.22,156764.0,5.613,5.6442,5.6052,5.6364,156764.0
2016-05-16 09:50:00,7.22,7.22,7.15,7.15,424340.0,5.6364,5.6364,5.5817,5.5817,424340.0
2016-05-16 10:00:00,7.16,7.2,7.15,7.2,222136.0,5.5896,5.6208,5.5817,5.6208,222136.0
2016-05-16 10:10:00,7.2,7.22,7.19,7.19,144920.0,5.6208,5.6364,5.613,5.613,144920.0
2016-05-16 10:20:00,7.19,7.19,7.17,7.18,152572.0,5.613,5.613,5.5974,5.6052,152572.0
2016-05-16 10:30:00,7.18,7.21,7.18,7.2,231984.0,5.6052,5.6286,5.6052,5.6208,231984.0
2016-05-16 10:40:00,7.19,7.2,7.17,7.19,258512.0,5.613,5.6208,5.5974,5.613,258512.0
2016-05-16 10:50:00,7.19,7.23,7.18,7.21,415576.0,5.613,5.6442,5.6052,5.6286,415576.0
2016-05-16 11:00:00,7.21,7.25,7.21,7.23,527564.0,5.6286,5.6598,5.6286,5.6442,527564.0
2016-05-16 11:10:00,7.23,7.24,7.21,7.23,212216.0,5.6442,5.652,5.6286,5.6442,212216.0
2016-05-16 11:20:00,7.23,7.26,7.21,7.25,181848.0,5.6442,5.6676,5.6286,5.6598,181848.0
2016-05-16 11:30:00,7.25,7.26,7.24,7.25,230364.0,5.6598,5.6676,5.652,5.6598,230364.0
2016-05-16 11:40:00,7.25,7.26,7.24,7.26,376176.0,5.6598,5.6676,5.652,5.6676,376176.0
2016-05-16 11:50:00,7.26,7.28,7.25,7.27,179864.0,5.6676,5.6832,5.6598,5.6754,179864.0
2016-05-16 12:00:00,7.27,7.27,7.25,7.26,308028.0,5.6754,5.6754,5.6598,5.6676,308028.0
2016-05-16 12:10:00,7.26,7.26,7.24,7.25,229464.0,5.6676,5.6676,5.652,5.6598,229464.0
2016-05-16 12:20:00,7.25,7.25,7.24,7.24,154212.0,5.6598,5.6598,5.652,5.652,154212.0
2016-05-16 12:30:00,7.24,7.25,7.23,7.24,149376.0,5.652,5.6598,5.6442,5.652,149376.0
2016-05-16 12:40:00,7.24,7.26,7.23,7.25,135620.0,5.652,5.6676,5.6442,5.6598,135620.0
2016-05-16 12:50:00,7.25,7.27,7.25,7.26,305272.0,5.6598,5.6754,5.6598,5.6676,305272.0
2016-05-16 13:00:00,7.26,7.26,7.24,7.24,145332.0,5.6676,5.6676,5.652,5.652,145332.0
2016-05-16 13:10:00,7.24,7.25,7.24,7.25,97796.0,5.652,5.6598,5.652,5.6598,97796.0
2016-05-16 13:20:00,7.25,7.26,7.24,7.26,251488.0,5.6598,5.6676,5.652,5.6676,251488.0
2016-05-16 13:30:00,7.26,7.26,7.24,7.24,144796.0,5.6676,5.6676,5.652,5.652,144796.0
2016-05-16 13:40:00,7.24,7.25,7.24,7.25,221620.0,5.652,5.6598,5.652,5.6598,221620.0
2016-05-16 13:50:00,7.25,7.26,7.24,7.25,170148.0,5.6598,5.6676,5.652,5.6598,170148.0
2016-05-16 14:00:00,7.25,7.26,7.25,7.26,240160.0,5.6598,5.6676,5.6598,5.6676,240160.0
2016-05-16 14:10:00,7.26,7.26,7.25,7.26,297032.0,5.6676,5.6676,5.6598,5.6676,297032.0
2016-05-16 14:20:00,7.26,7.27,7.26,7.26,253712.0,5.6676,5.6754,5.6676,5.6676,253712.0
2016-05-16 14:30:00,7.26,7.26,7.25,7.26,203872.0,5.6676,5.6676,5.6598,5.6676,203872.0
2016-05-16 14:40:00,7.26,7.27,7.26,7.27,229960.0,5.6676,5.6754,5.6676,5.6754,229960.0
2016-05-16 14:50:00,7.27,7.27,7.25,7.25,333600.0,5.6754,5.6754,5.6598,5.6598,333600.0
2016-05-16 15:00:00,7.25,7.28,7.25,7.27,458796.0,5.6598,5.6832,5.6598,5.6754,458796.0
2016-05-16 15:10:00,7.27,7.28,7.26,7.28,172508.0,5.6754,5.6832,5.6676,5.6832,172508.0
2016-05-16 15:20:00,7.28,7.28,7.25,7.25,255296.0,5.6832,5.6832,5.6598,5.6598,255296.0
2016-05-16 15:30:00,7.25,7.26,7.25,7.25,291092.0,5.6598,5.6676,5.6598,5.6598,291092.0
2016-05-16 15:40:00,7.25,7.27,7.25,7.27,724960.0,5.6598,5.6754,5.6598,5.6754,724960.0
2016-05-16 15:50:00,7.26,7.27,7.25,7.26,1089280.0,5.6676,5.6754,5.6598,5.6676,1089280.0
2016-05-17 09:30:00,7.27,7.34,7.25,7.27,217896.0,5.6754,5.7301,5.6598,5.6754,217896.0
2016-05-17 09:40:00,7.27,7.31,7.25,7.29,91468.0,5.6754,5.7067,5.6598,5.691,91468.0
2016-05-17 09:50:00,7.28,7.35,7.28,7.33,156616.0,5.6832,5.7379,5.6832,5.7223,156616.0
2016-05-17 10:00:00,7.33,7.35,7.31,7.34,260724.0,5.7223,5.7379,5.7067,5.7301,260724.0
2016-05-17 10:10:00,7.34,7.34,7.28,7.29,184512.0,5.7301,5.7301,5.6832,5.691,184512.0
2016-05-17 10:20:00,7.29,7.3,7.26,7.27,273632.0,5.691,5.6988,5.6676,5.6754,273632.0
2016-05-17 10:30:00,7.26,7.27,7.23,7.23,402748.0,5.6676,5.6754,5.6442,5.6442,402748.0
2016-05-17 10:40:00,7.23,7.27,7.22,7.24,581672.0,5.6442,5.6754,5.6364,5.652,581672.0
2016-05-17 10:50:00,7.24,7.26,7.24,7.24,508060.0,5.652,5.6676,5.652,5.652,508060.0
2016-05-17 11:00:00,7.25,7.25,7.23,7.23,485472.0,5.6598,5.6598,5.6442,5.6442,485472.0
2016-05-17 11:10:00,7.23,7.24,7.21,7.23,197692.0,5.6442,5.652,5.6286,5.6442,197692.0
2016-05-17 11:20:00,7.23,7.24,7.22,7.23,216668.0,5.6442,5.652,5.6364,5.6442,216668.0
2016-05-17 11:30:00,7.23,7.25,7.22,7.22,438828.0,5.6442,5.6598,5.6364,5.6364,438828.0
2016-05-17 11:40:00,7.22,7.24,7.22,7.23,226384.0,5.6364,5.652,5.6364,5.6442,226384.0
2016-05-17 11:50:00,7.23,7.24,7.22,7.23,155144.0,5.6442,5.652,5.6364,5.6442,155144.0
2016-05-17 12:00:00,7.23,7.24,7.22,7.23,250756.0,5.6442,5.652,5.6364,5.6442,250756.0
2016-05-17 12:10:00,7.23,7.23,7.22,7.22,137412.0,5.6442,5.6442,5.6364,5.6364,137412.0
2016-05-17 12:20:00,7.22,7.23,7.21,7.22,201480.0,5.6364,5.6442,5.6286,5.6364,201480.0
2016-05-17 12:30:00,7.22,7.23,7.21,7.23,285412.0,5.6364,5.6442,5.6286,5.6442,285412.0
2016-05-17 12:40:00,7.23,7.24,7.22,7.23,124748.0,5.6442,5.652,5.6364,5.6442,124748.0
2016-05-17 12:50:00,7.23,7.24,7.22,7.23,165600.0,5.6442,5.652,5.6364,5.6442,165600.0
2016-05-17 13:00:00,7.23,7.23,7.22,7.22,185612.0,5.6442,5.6442,5.6364,5.6364,185612.0
2016-05-17 13:10:00,7.22,7.23,7.21,7.23,127728.0,5.6364,5.6442,5.6286,5.6442,127728.0
2016-05-17 13:20:00,7.23,7.23,7.22,7.22,111376.0,5.6442,5.6442,5.6364,5.6364,111376.0
2016-05-17 13:30:00,7.22,7.23,7.21,7.21,77836.0,5.6364,5.6442,5.6286,5.6286,77836.0
2016-05-17 13:40:00,7.21,7.22,7.21,7.21,70748.0,5.6286,5.6364,5.6286,5.6286,70748.0
2016-05-17 13:50:00,7.21,7.21,7.17,7.17,202604.0,5.6286,5.6286,5.5974,5.5974,202604.0
2016-05-17 14:00:00,7.17,7.18,7.17,7.17,96144.0,5.5974,5.6052,5.5974,5.5974,96144.0
2016-05-17 14:10:00,7.17,7.17,7.15,7.15,111436.0,5.5974,5.5974,5.5817,5.5817,111436.0
2016-05-17 14:20:00,7.15,7.16,7.14,7.15,180932.0,5.5817,5.5896,5.5739,5.5817,180932.0
2016-05-17 14:30:00,7.15,7.15,7.14,7.15,152312.0,5.5817,5.5817,5.5739,5.5817,152312.0
2016-05-17 14:40:00,7.15,7.15,7.14,7.14,153856.0,5.5817,5.5817,5.5739,5.5739,153856.0
2016-05-17 14:50:00,7.14,7.15,7.13,7.15,135512.0,5.5739,5.5817,5.5661,5.5817,135512.0
2016-05-17 15:00:00,7.15,7.17,7.14,7.16,145580.0,5.5817,5.5974,5.5739,5.5896,145580.0
2016-05-17 15:10:00,7.16,7.17,7.14,7.14,550780.0,5.5896,5.5974,5.5739,5.5739,550780.0
2016-05-17 15:20:00,7.14,7.14,7.12,7.13,203188.0,5.5739,5.5739,5.5583,5.5661,203188.0
2016-05-17 15:30:00,7.12,7.13,7.11,7.13,478248.0,5.5583,5.5661,5.5505,5.5661,478248.0
2016-05-17 15:40:00,7.13,7.13,7.11,7.11,757368.0,5.5661,5.5661,5.5505,5.5505,757368.0
2016-05-17 15:50:00,7.11,7.12,7.1,7.12,1185004.0,5.5505,5.5583,5.5427,5.5583,1185004.0
2016-05-18 09:30:00,7.08,7.08,6.96,7.0,579840.0,5.5271,5.5271,5.4334,5.4646,579840.0
2016-05-18 09:40:00,7.01,7.01,6.96,6.97,375392.0,5.4725,5.4725,5.4334,5.4412,375392.0
2016-05-18 09:50:00,6.96,6.99,6.95,6.98,345380.0,5.4334,5.4568,5.4256,5.449,345380.0
2016-05-18 10:00:00,6.98,7.01,6.97,7.0,859340.0,5.449,5.4725,5.4412,5.4646,859340.0
2016-05-18 10:10:00,7.0,7.07,7.0,7.05,281720.0,5.4646,5.5193,5.4646,5.5037,281720.0
2016-05-18 10:20:00,7.05,7.09,7.04,7.05,718532.0,5.5037,5.5349,5.4959,5.5037,718532.0
2016-05-18 10:30:00,7.04,7.07,7.02,7.03,187400.0,5.4959,5.5193,5.4803,5.4881,187400.0
2016-05-18 10:40:00,7.03,7.06,7.0,7.0,195044.0,5.4881,5.5115,5.4646,5.4646,195044.0
2016-05-18 10:50:00,7.0,7.02,6.98,6.99,418948.0,5.4646,5.4803,5.449,5.4568,418948.0
2016-05-18 11:00:00,6.99,7.0,6.98,7.0,424496.0,5.4568,5.4646,5.449,5.4646,424496.0
2016-05-18 11:10:00,7.0,7.0,6.98,7.0,325560.0,5.4646,5.4646,5.449,5.4646,325560.0
2016-05-18 11:20:00,7.0,7.0,6.97,7.0,592408.0,5.4646,5.4646,5.4412,5.4646,592408.0
2016-05-18 11:30:00,6.99,7.03,6.99,7.02,373560.0,5.4568,5.4881,5.4568,5.4803,373560.0
2016-05-18 11:40:00,7.02,7.03,7.01,7.01,271372.0,5.4803,5.4881,5.4725,5.4725,271372.0
2016-05-18 11:50:00,7.01,7.05,7.01,7.03,272840.0,5.4725,5.5037,5.4725,5.4881,272840.0
2016-05-18 12:00:00,7.03,7.03,7.01,7.02,74556.0,5.4881,5.4881,5.4725,5.4803,74556.0
2016-05-18 12:10:00,7.02,7.03,7.01,7.03,126800.0,5.4803,5.4881,5.4725,5.4881,126800.0
2016-05-18 12:20:00,7.03,7.03,7.01,7.01,161932.0,5.4881,5.4881,5.4725,5.4725,161932.0
2016-05-18 12:30:00,7.01,7.03,7.01,7.03,121356.0,5.4725,5.4881,5.4725,5.4881,121356.0
2016-05-18 12:40:00,7.02,7.03,7.02,7.03,64336.0,5.4803,5.4881,5.4803,5.4881,64336.0
2016-05-18 12:50:00,7.03,7.04,7.02,7.03,374480.0,5.4881,5.4959,5.4803,5.4881,374480.0
2016-05-18 13:00:00,7.03,7.05,7.02,7.03,154168.0,5.4881,5.5037,5.4803,5.4881,154168.0
2016-05-18 13:10:00,7.03,7.03,7.02,7.02,659640.0,5.4881,5.4881,5.4803,5.4803,659640.0
2016-05-18 13:20:00,7.02,7.05,7.02,7.05,631572.0,5.4803,5.5037,5.4803,5.5037,631572.0
2016-05-18 13:30:00,7.05,7.06,7.04,7.06,261504.0,5.5037,5.5115,5.4959,5.5115,261504.0
2016-05-18 13:40:00,7.06,7.08,7.06,7.07,276544.0,5.5115,5.5271,5.5115,5.5193,276544.0
2016-05-18 13:50:00,7.07,7.09,7.07,7.07,298956.0,5.5193,5.5349,5.5193,5.5193,298956.0
2016-05-18 14:00:00,7.07,7.07,7.01,7.03,176696.0,5.5193,5.5193,5.4725,5.4881,176696.0
2016-05-18 14:10:00,7.03,7.03,7.0,7.01,364800.0,5.4881,5.4881,5.4646,5.4725,364800.0
2016-05-18 14:20:00,7.01,7.02,6.96,6.97,396364.0,5.4725,5.4803,5.4334,5.4412,396364.0
2016-05-18 14:30:00,6.97,6.98,6.95,6.97,295584.0,5.4412,5.449,5.4256,5.4412,295584.0
2016-05-18 14:40:00,6.97,6.99,6.96,6.99,242484.0,5.4412,5.4568,5.4334,5.4568,242484.0
2016-05-18 14:50:00,6.98,7.0,6.98,7.0,210388.0,5.449,5.4646,5.449,5.4646,210388.0
2016-05-18 15:00:00,7.0,7.02,7.0,7.0,248436.0,5.4646,5.4803,5.4646,5.4646,248436.0
2016-05-18 15:10:00,7.0,7.0,6.98,6.98,249004.0,5.4646,5.4646,5.449,5.449,249004.0
2016-05-18 15:20:00,6.99,6.99,6.97,6.97,440604.0,5.4568,5.4568,5.4412,5.4412,440604.0
2016-05-18 15:30:00,6.97,6.99,6.97,6.98,504220.0,5.4412,5.4568,5.4412,5.449,504220.0
2016-05-18 15:40:00,6.98,7.0,6.98,7.0,506436.0,5.449,5.4646,5.449,5.4646,506436.0
2016-05-18 15:50:00,7.0,7.01,6.99,7.01,1128168.0,5.4646,5.4725,5.4568,5.4725,1128168.0
2016-05-19 09:30:00,7.01,7.02,6.97,7.01,276936.0,5.4725,5.4803,5.4412,5.4725,276936.0
2016-05-19 09:40:00,7.01,7.07,6.99,7.0,185888.0,5.4725,5.5193,5.4568,5.4646,185888.0
2016-05-19 09:50:00,7.0,7.01,6.91,6.91,231692.0,5.4646,5.4725,5.3944,5.3944,231692.0
2016-05-19 10:00:00,6.91,6.95,6.9,6.92,226780.0,5.3944,5.4256,5.3866,5.4022,226780.0
2016-05-19 10:10:00,6.91,6.93,6.9,6.91,341640.0,5.3944,5.41,5.3866,5.3944,341640.0
2016-05-19 10:20:00,6.91,6.93,6.89,6.93,209320.0,5.3944,5.41,5.3788,5.41,209320.0
2016-05-19 10:30:00,6.93,6.96,6.93,6.93,209100.0,5.41,5.4334,5.41,5.41,209100.0
2016-05-19 10:40:00,6.93,6.96,6.93,6.95,326388.0,5.41,5.4334,5.41,5.4256,326388.0
2016-05-19 10:50:00,6.95,6.95,6.91,6.91,217944.0,5.4256,5.4256,5.3944,5.3944,217944.0
2016-05-19 11:00:00,6.91,6.93,6.9,6.9,218260.0,5.3944,5.41,5.3866,5.3866,218260.0
2016-05-19 11:10:00,6.9,6.92,6.89,6.9,301760.0,5.3866,5.4022,5.3788,5.3866,301760.0
2016-05-19 11:20:00,6.9,6.9,6.88,6.89,252776.0,5.3866,5.3866,5.371,5.3788,252776.0
2016-05-19 11:30:00,6.89,6.9,6.88,6.89,259696.0,5.3788,5.3866,5.371,5.3788,259696.0
2016-05-19 11:40:00,6.89,6.93,6.89,6.92,337188.0,5.3788,5.41,5.3788,5.4022,337188.0
2016-05-19 11:50:00,6.92,6.95,6.92,6.93,227396.0,5.4022,5.4256,5.4022,5.41,227396.0
2016-05-19 12:00:00,6.93,6.98,6.93,6.98,262172.0,5.41,5.449,5.41,5.449,262172.0
2016-05-19 12:10:00,6.98,6.98,6.96,6.97,195360.0,5.449,5.449,5.4334,5.4412,195360.0
2016-05-19 12:20:00,6.98,6.99,6.97,6.98,211648.0,5.449,5.4568,5.4412,5.449,211648.0
2016-05-19 12:30:00,6.98,7.0,6.97,7.0,424588.0,5.449,5.4646,5.4412,5.4646,424588.0
2016-05-19 12:40:00,7.0,7.0,6.99,7.0,408532.0,5.4646,5.4646,5.4568,5.4646,408532.0
2016-05-19 12:50:00,7.0,7.0,6.99,7.0,264696.0,5.4646,5.4646,5.4568,5.4646,264696.0
2016-05-19 13:00:00,7.0,7.02,7.0,7.02,344384.0,5.4646,5.4803,5.4646,5.4803,344384.0
2016-05-19 13:10:00,7.02,7.04,7.02,7.04,131524.0,5.4803,5.4959,5.4803,5.4959,131524.0
2016-05-19 13:20:00,7.04,7.05,7.03,7.03,154036.0,5.4959,5.5037,5.4881,5.4881,154036.0
2016-05-19 13:30:00,7.03,7.05,7.03,7.04,278848.0,5.4881,5.5037,5.4881,5.4959,278848.0
2016-05-19 13:40:00,7.04,7.05,7.04,7.05,197912.0,5.4959,5.5037,5.4959,5.5037,197912.0
2016-05-19 13:50:00,7.05,7.07,7.05,7.06,130336.0,5.5037,5.5193,5.5037,5.5115,130336.0
2016-05-19 14:00:00,7.06,7.07,7.06,7.07,227320.0,5.5115,5.5193,5.5115,5.5193,227320.0
2016-05-19 14:10:00,7.07,7.1,7.07,7.1,262264.0,5.5193,5.5427,5.5193,5.5427,262264.0
2016-05-19 14:20:00,7.09,7.1,7.08,7.09,170740.0,5.5349,5.5427,5.5271,5.5349,170740.0
2016-05-19 14:30:00,7.09,7.1,7.08,7.09,314636.0,5.5349,5.5427,5.5271,5.5349,314636.0
2016-05-19 14:40:00,7.09,7.09,7.09,7.09,159760.0,5.5349,5.5349,5.5349,5.5349,159760.0
2016-05-19 14:50:00,7.09,7.1,7.09,7.1,257204.0,5.5349,5.5427,5.5349,5.5427,257204.0
2016-05-19 15:00:00,7.1,7.11,7.1,7.11,324836.0,5.5427,5.5505,5.5427,5.5505,324836.0
2016-05-19 15:10:00,7.11,7.12,7.1,7.12,204012.0,5.5505,5.5583,5.5427,5.5583,204012.0
2016-05-19 15:20:00,7.12,7.13,7.12,7.13,269000.0,5.5583,5.5661,5.5583,5.5661,269000.0
2016-05-19 15:30:00,7.13,7.13,7.13,7.13,339488.0,5.5661,5.5661,5.5661,5.5661,339488.0
2016-05-19 15:40:00,7.13,7.15,7.13,7.14,427204.0,5.5661,5.5817,5.5661,5.5739,427204.0
2016-05-19 15:50:00,7.13,7.14,7.13,7.14,1018768.0,5.5661,5.5739,5.5661,5.5739,1018768.0
2016-05-20 09:30:00,7.17,7.18,7.11,7.12,263928.0,5.5974,5.6052,5.5505,5.5583,263928.0
2016-05-20 09:40:00,7.12,7.15,7.05,7.08,214800.0,5.5583,5.5817,5.5037,5.5271,214800.0
2016-05-20 09:50:00,7.08,7.13,7.08,7.11,153120.0,5.5271,5.5661,5.5271,5.5505,153120.0
2016-05-20 10:00:00,7.11,7.13,7.1,7.1,228484.0,5.5505,5.5661,5.5427,5.5427,228484.0
2016-05-20 10:10:00,7.1,7.13,7.1,7.12,205980.0,5.5427,5.5661,5.5427,5.5583,205980.0
2016-05-20 10:20:00,7.12,7.12,7.09,7.1,113356.0,5.5583,5.5583,5.5349,5.5427,113356.0
2016-05-20 10:30:00,7.1,7.12,7.09,7.11,108588.0,5.5427,5.5583,5.5349,5.5505,108588.0
2016-05-20 10:40:00,7.11,7.13,7.11,7.13,318836.0,5.5505,5.5661,5.5505,5.5661,318836.0
2016-05-20 10:50:00,7.13,7.14,7.11,7.11,192256.0,5.5661,5.5739,5.5505,5.5505,192256.0
2016-05-20 11:00:00,7.11,7.11,7.08,7.08,123656.0,5.5505,5.5505,5.5271,5.5271,123656.0
2016-05-20 11:10:00,7.08,7.09,7.07,7.09,134672.0,5.5271,5.5349,5.5193,5.5349,134672.0
2016-05-20 11:20:00,7.09,7.1,7.08,7.08,119360.0,5.5349,5.5427,5.5271,5.5271,119360.0
2016-05-20 11:30:00,7.08,7.13,7.08,7.12,157560.0,5.5271,5.5661,5.5271,5.5583,157560.0
2016-05-20 11:40:00,7.12,7.13,7.11,7.12,135720.0,5.5583,5.5661,5.5505,5.5583,135720.0
2016-05-20 11:50:00,7.12,7.13,7.1,7.13,90804.0,5.5583,5.5661,5.5427,5.5661,90804.0
2016-05-20 12:00:00,7.12,7.14,7.12,7.14,186812.0,5.5583,5.5739,5.5583,5.5739,186812.0
2016-05-20 12:10:00,7.14,7.15,7.13,7.14,208492.0,5.5739,5.5817,5.5661,5.5739,208492.0
2016-05-20 12:20:00,7.14,7.16,7.14,7.15,111028.0,5.5739,5.5896,5.5739,5.5817,111028.0
2016-05-20 12:30:00,7.15,7.16,7.14,7.15,156684.0,5.5817,5.5896,5.5739,5.5817,156684.0
2016-05-20 12:40:00,7.15,7.17,7.15,7.16,130488.0,5.5817,5.5974,5.5817,5.5896,130488.0
2016-05-20 12:50:00,7.16,7.16,7.15,7.15,145116.0,5.5896,5.5896,5.5817,5.5817,145116.0
2016-05-20 13:00:00,7.15,7.17,7.15,7.17,125972.0,5.5817,5.5974,5.5817,5.5974,125972.0
2016-05-20 13:10:00,7.16,7.16,7.15,7.15,86532.0,5.5896,5.5896,5.5817,5.5817,86532.0
2016-05-20 13:20:00,7.15,7.16,7.15,7.16,109564.0,5.5817,5.5896,5.5817,5.5896,109564.0
2016-05-20 13:30:00,7.16,7.16,7.15,7.15,148564.0,5.5896,5.5896,5.5817,5.5817,148564.0
2016-05-20 13:40:00,7.15,7.17,7.15,7.15,110996.0,5.5817,5.5974,5.5817,5.5817,110996.0
2016-05-20 13:50:00,7.15,7.15,7.14,7.15,139588.0,5.5817,5.5817,5.5739,5.5817,139588.0
2016-05-20 14:00:00,7.15,7.15,7.12,7.13,201600.0,5.5817,5.5817,5.5583,5.5661,201600.0
2016-05-20 14:10:00,7.13,7.14,7.12,7.12,130460.0,5.5661,5.5739,5.5583,5.5583,130460.0
2016-05-20 14:20:00,7.12,7.13,7.12,7.12,156980.0,5.5583,5.5661,5.5583,5.5583,156980.0
2016-05-20 14:30:00,7.12,7.16,7.12,7.15,203740.0,5.5583,5.5896,5.5583,5.5817,203740.0
2016-05-20 14:40:00,7.15,7.16,7.15,7.15,112492.0,5.5817,5.5896,5.5817,5.5817,112492.0
2016-05-20 14:50:00,7.15,7.16,7.14,7.15,155600.0,5.5817,5.5896,5.5739,5.5817,155600.0
2016-05-20 15:00:00,7.15,7.16,7.13,7.14,192836.0,5.5817,5.5896,5.5661,5.5739,192836.0
2016-05-20 15:10:00,7.14,7.14,7.12,7.13,111384.0,5.5739,5.5739,5.5583,5.5661,111384.0
2016-05-20 15:20:00,7.13,7.13,7.11,7.12,219916.0,5.5661,5.5661,5.5505,5.5583,219916.0
2016-05-20 15:30:00,7.12,7.13,7.12,7.13,184660.0,5.5583,5.5661,5.5583,5.5661,184660.0
2016-05-20 15:40:00,7.13,7.14,7.11,7.12,462644.0,5.5661,5.5739,5.5505,5.5583,462644.0
2016-05-20 15:50:00,7.12,7.13,7.11,7.12,1368840.0,5.5583,5.5661,5.5505,5.5583,1368840.0
2016-05-23 09:30:00,7.15,7.18,7.08,7.18,350840.0,5.5817,5.6052,5.5271,5.6052,350840.0
2016-05-23 09:40:00,7.18,7.19,7.16,7.18,159256.0,5.6052,5.613,5.5896,5.6052,159256.0
2016-05-23 09:50:00,7.18,7.19,7.13,7.13,171056.0,5.6052,5.613,5.5661,5.5661,171056.0
2016-05-23 10:00:00,7.13,7.19,7.13,7.17,248724.0,5.5661,5.613,5.5661,5.5974,248724.0
2016-05-23 10:10:00,7.18,7.2,7.17,7.2,233508.0,5.6052,5.6208,5.5974,5.6208,233508.0
2016-05-23 10:20:00,7.2,7.22,7.18,7.19,181624.0,5.6208,5.6364,5.6052,5.613,181624.0
2016-05-23 10:30:00,7.18,7.19,7.17,7.18,143724.0,5.6052,5.613,5.5974,5.6052,143724.0
2016-05-23 10:40:00,7.19,7.19,7.18,7.18,126788.0,5.613,5.613,5.6052,5.6052,126788.0
2016-05-23 10:50:00,7.18,7.2,7.17,7.2,103620.0,5.6052,5.6208,5.5974,5.6208,103620.0
2016-05-23 11:00:00,7.19,7.21,7.19,7.21,141360.0,5.613,5.6286,5.613,5.6286,141360.0
2016-05-23 11:10:00,7.21,7.21,7.19,7.19,144960.0,5.6286,5.6286,5.613,5.613,144960.0
2016-05-23 11:20:00,7.19,7.21,7.19,7.21,104932.0,5.613,5.6286,5.613,5.6286,104932.0
2016-05-23 11:30:00,7.21,7.21,7.18,7.18,147628.0,5.6286,5.6286,5.6052,5.6052,147628.0
2016-05-23 11:40:00,7.18,7.2,7.18,7.2,257548.0,5.6052,5.6208,5.6052,5.6208,257548.0
2016-05-23 11:50:00,7.2,7.2,7.18,7.2,135016.0,5.6208,5.6208,5.6052,5.6208,135016.0
2016-05-23 12:00:00,7.2,7.21,7.19,7.2,128252.0,5.6208,5.6286,5.613,5.6208,128252.0
2016-05-23 12:10:00,7.2,7.21,7.2,7.21,130492.0,5.6208,5.6286,5.6208,5.6286,130492.0
2016-05-23 12:20:00,7.21,7.21,7.2,7.2,88220.0,5.6286,5.6286,5.6208,5.6208,88220.0
2016-05-23 12:30:00,7.2,7.21,7.2,7.21,128896.0,5.6208,5.6286,5.6208,5.6286,128896.0
2016-05-23 12:40:00,7.21,7.22,7.19,7.19,153620.0,5.6286,5.6364,5.613,5.613,153620.0
2016-05-23 12:50:00,7.19,7.2,7.19,7.2,118832.0,5.613,5.6208,5.613,5.6208,118832.0
2016-05-23 13:00:00,7.2,7.22,7.2,7.21,119820.0,5.6208,5.6364,5.6208,5.6286,119820.0
2016-05-23 13:10:00,7.21,7.21,7.19,7.19,83228.0,5.6286,5.6286,5.613,5.613,83228.0
2016-05-23 13:20:00,7.19,7.19,7.17,7.17,104760.0,5.613,5.613,5.5974,5.5974,104760.0
2016-05-23 13:30:00,7.17,7.18,7.16,7.16,155548.0,5.5974,5.6052,5.5896,5.5896,155548.0
2016-05-23 13:40:00,7.16,7.17,7.15,7.16,168392.0,5.5896,5.5974,5.5817,5.5896,168392.0
2016-05-23 13:50:00,7.16,7.17,7.15,7.15,92624.0,5.5896,5.5974,5.5817,5.5817,92624.0
2016-05-23 14:00:00,7.15,7.16,7.15,7.15,158952.0,5.5817,5.5896,5.5817,5.5817,158952.0
2016-05-23 14:10:00,7.15,7.16,7.15,7.16,80816.0,5.5817,5.5896,5.5817,5.5896,80816.0
2016-05-23 14:20:00,7.16,7.16,7.13,7.14,209176.0,5.5896,5.5896,5.5661,5.5739,209176.0
2016-05-23 14:30:00,7.14,7.15,7.14,7.15,93568.0,5.5739,5.5817,5.5739,5.5817,93568.0
2016-05-23 14:40:00,7.15,7.15,7.13,7.13,100668.0,5.5817,5.5817,5.5661,5.5661,100668.0
2016-05-23 14:50:00,7.13,7.14,7.13,7.13,82416.0,5.5661,5.5739,5.5661,5.5661,82416.0
2016-05-23 15:00:00,7.13,7.14,7.13,7.13,155828.0,5.5661,5.5739,5.5661,5.5661,155828.0
2016-05-23 15:10:00,7.13,7.13,7.11,7.11,116776.0,5.5661,5.5661,5.5505,5.5505,116776.0
2016-05-23 15:20:00,7.11,7.12,7.11,7.12,121748.0,5.5505,5.5583,5.5505,5.5583,121748.0
2016-05-23 15:30:00,7.12,7.13,7.12,7.13,203572.0,5.5583,5.5661,5.5583,5.5661,203572.0
2016-05-23 15:40:00,7.13,7.14,7.12,7.14,336000.0,5.5661,5.5739,5.5583,5.5739,336000.0
2016-05-23 15:50:00,7.14,7.14,7.11,7.12,534496.0,5.5739,5.5739,5.5505,5.5583,534496.0
2016-05-24 09:30:00,7.1,7.1,7.05,7.07,437396.0,5.5427,5.5427,5.5037,5.5193,437396.0
2016-05-24 09:40:00,7.08,7.08,7.04,7.05,348256.0,5.5271,5.5271,5.4959,5.5037,348256.0
2016-05-24 09:50:00,7.05,7.09,7.04,7.06,191408.0,5.5037,5.5349,5.4959,5.5115,191408.0
2016-05-24 10:00:00,7.06,7.14,7.06,7.11,444312.0,5.5115,5.5739,5.5115,5.5505,444312.0
2016-05-24 10:10:00,7.11,7.14,7.11,7.12,278252.0,5.5505,5.5739,5.5505,5.5583,278252.0
2016-05-24 10:20:00,7.12,7.15,7.11,7.13,290512.0,5.5583,5.5817,5.5505,5.5661,290512.0
2016-05-24 10:30:00,7.13,7.13,7.11,7.12,375480.0,5.5661,5.5661,5.5505,5.5583,375480.0
2016-05-24 10:40:00,7.12,7.15,7.12,7.13,586756.0,5.5583,5.5817,5.5583,5.5661,586756.0
2016-05-24 10:50:00,7.12,7.13,7.11,7.12,223992.0,5.5583,5.5661,5.5505,5.5583,223992.0
2016-05-24 11:00:00,7.12,7.15,7.12,7.15,230248.0,5.5583,5.5817,5.5583,5.5817,230248.0
2016-05-24 11:10:00,7.15,7.16,7.13,7.15,133660.0,5.5817,5.5896,5.5661,5.5817,133660.0
2016-05-24 11:20:00,7.15,7.17,7.15,7.17,464684.0,5.5817,5.5974,5.5817,5.5974,464684.0
2016-05-24 11:30:00,7.17,7.18,7.16,7.16,188896.0,5.5974,5.6052,5.5896,5.5896,188896.0
2016-05-24 11:40:00,7.16,7.17,7.15,7.16,155428.0,5.5896,5.5974,5.5817,5.5896,155428.0
2016-05-24 11:50:00,7.15,7.18,7.15,7.17,102292.0,5.5817,5.6052,5.5817,5.5974,102292.0
2016-05-24 12:00:00,7.17,7.18,7.16,7.18,329308.0,5.5974,5.6052,5.5896,5.6052,329308.0
2016-05-24 12:10:00,7.18,7.19,7.18,7.19,275360.0,5.6052,5.613,5.6052,5.613,275360.0
2016-05-24 12:20:00,7.18,7.2,7.18,7.18,215800.0,5.6052,5.6208,5.6052,5.6052,215800.0
2016-05-24 12:30:00,7.18,7.18,7.16,7.17,233804.0,5.6052,5.6052,5.5896,5.5974,233804.0
2016-05-24 12:40:00,7.18,7.2,7.17,7.2,252492.0,5.6052,5.6208,5.5974,5.6208,252492.0
2016-05-24 12:50:00,7.2,7.21,7.2,7.2,190772.0,5.6208,5.6286,5.6208,5.6208,190772.0
2016-05-24 13:00:00,7.2,7.22,7.2,7.21,286320.0,5.6208,5.6364,5.6208,5.6286,286320.0
2016-05-24 13:10:00,7.21,7.24,7.21,7.24,119264.0,5.6286,5.652,5.6286,5.652,119264.0
2016-05-24 13:20:00,7.24,7.24,7.21,7.22,115740.0,5.652,5.652,5.6286,5.6364,115740.0
2016-05-24 13:30:00,7.22,7.22,7.2,7.22,246164.0,5.6364,5.6364,5.6208,5.6364,246164.0
2016-05-24 13:40:00,7.22,7.23,7.21,7.23,172796.0,5.6364,5.6442,5.6286,5.6442,172796.0
2016-05-24 13:50:00,7.23,7.23,7.21,7.21,219048.0,5.6442,5.6442,5.6286,5.6286,219048.0
2016-05-24 14:00:00,7.22,7.22,7.21,7.21,192420.0,5.6364,5.6364,5.6286,5.6286,192420.0
2016-05-24 14:10:00,7.21,7.22,7.2,7.2,305884.0,5.6286,5.6364,5.6208,5.6208,305884.0
2016-05-24 14:20:00,7.2,7.2,7.17,7.18,219136.0,5.6208,5.6208,5.5974,5.6052,219136.0
2016-05-24 14:30:00,7.18,7.18,7.16,7.17,337752.0,5.6052,5.6052,5.5896,5.5974,337752.0
2016-05-24 14:40:00,7.17,7.18,7.15,7.16,434764.0,5.5974,5.6052,5.5817,5.5896,434764.0
2016-05-24 14:50:00,7.17,7.18,7.16,7.17,235240.0,5.5974,5.6052,5.5896,5.5974,235240.0
2016-05-24 15:00:00,7.17,7.19,7.16,7.17,255032.0,5.5974,5.613,5.5896,5.5974,255032.0
2016-05-24 15:10:00,7.17,7.18,7.17,7.18,272052.0,5.5974,5.6052,5.5974,5.6052,272052.0
2016-05-24 15:20:00,7.17,7.18,7.16,7.18,588824.0,5.5974,5.6052,5.5896,5.6052,588824.0
2016-05-24 15:30:00,7.17,7.18,7.17,7.17,468224.0,5.5974,5.6052,5.5974,5.5974,468224.0
2016-05-24 15:40:00,7.18,7.19,7.17,7.17,747968.0,5.6052,5.613,5.5974,5.5974,747968.0
2016-05-24 15:50:00,7.17,7.18,7.17,7.17,1252396.0,5.5974,5.6052,5.5974,5.5974,1252396.0
2016-05-25 09:30:00,7.19,7.25,7.17,7.25,326432.0,5.613,5.6598,5.5974,5.6598,326432.0
2016-05-25 09:40:00,7.24,7.27,7.22,7.23,337272.0,5.652,5.6754,5.6364,5.6442,337272.0
2016-05-25 09:50:00,7.23,7.29,7.23,7.28,175556.0,5.6442,5.691,5.6442,5.6832,175556.0
2016-05-25 10:00:00,7.28,7.32,7.27,7.29,314352.0,5.6832,5.7145,5.6754,5.691,314352.0
2016-05-25 10:10:00,7.29,7.33,7.29,7.33,290936.0,5.691,5.7223,5.691,5.7223,290936.0
2016-05-25 10:20:00,7.33,7.35,7.32,7.32,175904.0,5.7223,5.7379,5.7145,5.7145,175904.0
2016-05-25 10:30:00,7.33,7.35,7.32,7.35,298764.0,5.7223,5.7379,5.7145,5.7379,298764.0
2016-05-25 10:40:00,7.35,7.39,7.35,7.38,569524.0,5.7379,5.7691,5.7379,5.7613,569524.0
2016-05-25 10:50:00,7.38,7.42,7.36,7.41,785044.0,5.7613,5.7925,5.7457,5.7847,785044.0
2016-05-25 11:00:00,7.41,7.43,7.38,7.39,1088344.0,5.7847,5.8003,5.7613,5.7691,1088344.0
2016-05-25 11:10:00,7.39,7.42,7.38,7.39,2206540.0,5.7691,5.7925,5.7613,5.7691,2206540.0
2016-05-25 11:20:00,7.39,7.4,7.36,7.38,368748.0,5.7691,5.7769,5.7457,5.7613,368748.0
2016-05-25 11:30:00,7.37,7.4,7.37,7.38,389184.0,5.7535,5.7769,5.7535,5.7613,389184.0
2016-05-25 11:40:00,7.38,7.42,7.38,7.41,214180.0,5.7613,5.7925,5.7613,5.7847,214180.0
2016-05-25 11:50:00,7.41,7.43,7.4,7.42,168256.0,5.7847,5.8003,5.7769,5.7925,168256.0
2016-05-25 12:00:00,7.43,7.43,7.41,7.41,442344.0,5.8003,5.8003,5.7847,5.7847,442344.0
2016-05-25 12:10:00,7.41,7.43,7.41,7.42,232564.0,5.7847,5.8003,5.7847,5.7925,232564.0
2016-05-25 12:20:00,7.41,7.42,7.41,7.42,97660.0,5.7847,5.7925,5.7847,5.7925,97660.0
2016-05-25 12:30:00,7.42,7.43,7.42,7.42,135856.0,5.7925,5.8003,5.7925,5.7925,135856.0
2016-05-25 12:40:00,7.42,7.43,7.41,7.42,264804.0,5.7925,5.8003,5.7847,5.7925,264804.0
2016-05-25 12:50:00,7.42,7.43,7.41,7.42,170912.0,5.7925,5.8003,5.7847,5.7925,170912.0
2016-05-25 13:00:00,7.42,7.45,7.42,7.45,316440.0,5.7925,5.8159,5.7925,5.8159,316440.0
2016-05-25 13:10:00,7.45,7.45,7.43,7.45,423036.0,5.8159,5.8159,5.8003,5.8159,423036.0
2016-05-25 13:20:00,7.45,7.45,7.43,7.45,203564.0,5.8159,5.8159,5.8003,5.8159,203564.0
2016-05-25 13:30:00,7.45,7.46,7.43,7.44,237124.0,5.8159,5.8238,5.8003,5.8081,237124.0
2016-05-25 13:40:00,7.44,7.46,7.44,7.44,166936.0,5.8081,5.8238,5.8081,5.8081,166936.0
2016-05-25 13:50:00,7.45,7.46,7.44,7.46,196764.0,5.8159,5.8238,5.8081,5.8238,196764.0
2016-05-25 14:00:00,7.46,7.46,7.43,7.43,345196.0,5.8238,5.8238,5.8003,5.8003,345196.0
2016-05-25 14:10:00,7.43,7.43,7.4,7.42,290336.0,5.8003,5.8003,5.7769,5.7925,290336.0
2016-05-25 14:20:00,7.42,7.44,7.42,7.44,171796.0,5.7925,5.8081,5.7925,5.8081,171796.0
2016-05-25 14:30:00,7.44,7.45,7.43,7.45,159220.0,5.8081,5.8159,5.8003,5.8159,159220.0
2016-05-25 14:40:00,7.45,7.45,7.43,7.43,192620.0,5.8159,5.8159,5.8003,5.8003,192620.0
2016-05-25 14:50:00,7.43,7.43,7.41,7.41,375516.0,5.8003,5.8003,5.7847,5.7847,375516.0
2016-05-25 15:00:00,7.41,7.43,7.4,7.42,242408.0,5.7847,5.8003,5.7769,5.7925,242408.0
2016-05-25 15:10:00,7.42,7.43,7.42,7.43,250288.0,5.7925,5.8003,5.7925,5.8003,250288.0
2016-05-25 15:20:00,7.43,7.45,7.42,7.44,474616.0,5.8003,5.8159,5.7925,5.8081,474616.0
2016-05-25 15:30:00,7.44,7.44,7.43,7.43,398672.0,5.8081,5.8081,5.8003,5.8003,398672.0
2016-05-25 15:40:00,7.43,7.44,7.42,7.42,763620.0,5.8003,5.8081,5.7925,5.7925,763620.0
2016-05-25 15:50:00,7.43,7.43,7.42,7.43,1817592.0,5.8003,5.8003,5.7925,5.8003,1817592.0
2016-05-26 09:30:00,7.51,7.61,7.49,7.58,498952.0,5.8628,5.9409,5.8472,5.9174,498952.0
2016-05-26 09:40:00,7.58,7.6,7.52,7.53,273640.0,5.9174,5.933,5.8706,5.8784,273640.0
2016-05-26 09:50:00,7.53,7.55,7.49,7.5,257972.0,5.8784,5.894,5.8472,5.855,257972.0
2016-05-26 10:00:00,7.5,7.52,7.5,7.51,248468.0,5.855,5.8706,5.855,5.8628,248468.0
2016-05-26 10:10:00,7.51,7.57,7.51,7.57,255880.0,5.8628,5.9096,5.8628,5.9096,255880.0
2016-05-26 10:20:00,7.57,7.58,7.5,7.5,268296.0,5.9096,5.9174,5.855,5.855,268296.0
2016-05-26 10:30:00,7.5,7.52,7.49,7.51,232328.0,5.855,5.8706,5.8472,5.8628,232328.0
2016-05-26 10:40:00,7.51,7.52,7.5,7.5,231188.0,5.8628,5.8706,5.855,5.855,231188.0
2016-05-26 10:50:00,7.5,7.51,7.48,7.48,194616.0,5.855,5.8628,5.8394,5.8394,194616.0
2016-05-26 11:00:00,7.48,7.5,7.48,7.48,128168.0,5.8394,5.855,5.8394,5.8394,128168.0
2016-05-26 11:10:00,7.48,7.5,7.47,7.5,102832.0,5.8394,5.855,5.8316,5.855,102832.0
2016-05-26 11:20:00,7.5,7.51,7.49,7.5,125048.0,5.855,5.8628,5.8472,5.855,125048.0
2016-05-26 11:30:00,7.49,7.5,7.49,7.5,100492.0,5.8472,5.855,5.8472,5.855,100492.0
2016-05-26 11:40:00,7.49,7.53,7.49,7.52,118292.0,5.8472,5.8784,5.8472,5.8706,118292.0
2016-05-26 11:50:00,7.52,7.53,7.52,7.52,83208.0,5.8706,5.8784,5.8706,5.8706,83208.0
2016-05-26 12:00:00,7.52,7.52,7.5,7.5,88532.0,5.8706,5.8706,5.855,5.855,88532.0
2016-05-26 12:10:00,7.5,7.53,7.5,7.52,107076.0,5.855,5.8784,5.855,5.8706,107076.0
2016-05-26 12:20:00,7.52,7.54,7.52,7.54,307432.0,5.8706,5.8862,5.8706,5.8862,307432.0
2016-05-26 12:30:00,7.54,7.54,7.53,7.54,274908.0,5.8862,5.8862,5.8784,5.8862,274908.0
2016-05-26 12:40:00,7.54,7.55,7.53,7.55,165212.0,5.8862,5.894,5.8784,5.894,165212.0
2016-05-26 12:50:00,7.55,7.56,7.53,7.54,106400.0,5.894,5.9018,5.8784,5.8862,106400.0
2016-05-26 13:00:00,7.54,7.54,7.49,7.49,316200.0,5.8862,5.8862,5.8472,5.8472,316200.0
2016-05-26 13:10:00,7.49,7.5,7.48,7.49,219324.0,5.8472,5.855,5.8394,5.8472,219324.0
2016-05-26 13:20:00,7.49,7.5,7.48,7.5,100336.0,5.8472,5.855,5.8394,5.855,100336.0
2016-05-26 13:30:00,7.5,7.5,7.49,7.5,395120.0,5.855,5.855,5.8472,5.855,395120.0
2016-05-26 13:40:00,7.5,7.53,7.5,7.52,186892.0,5.855,5.8784,5.855,5.8706,186892.0
2016-05-26 13:50:00,7.51,7.53,7.5,7.52,141276.0,5.8628,5.8784,5.855,5.8706,141276.0
2016-05-26 14:00:00,7.53,7.58,7.52,7.55,394428.0,5.8784,5.9174,5.8706,5.894,394428.0
2016-05-26 14:10:00,7.55,7.58,7.54,7.55,238512.0,5.894,5.9174,5.8862,5.894,238512.0
2016-05-26 14:20:00,7.54,7.55,7.53,7.55,378184.0,5.8862,5.894,5.8784,5.894,378184.0
2016-05-26 14:30:00,7.55,7.55,7.53,7.53,229264.0,5.894,5.894,5.8784,5.8784,229264.0
2016-05-26 14:40:00,7.53,7.55,7.53,7.55,267044.0,5.8784,5.894,5.8784,5.894,267044.0
2016-05-26 14:50:00,7.55,7.55,7.54,7.55,252876.0,5.894,5.894,5.8862,5.894,252876.0
2016-05-26 15:00:00,7.55,7.55,7.53,7.53,346764.0,5.894,5.894,5.8784,5.8784,346764.0
2016-05-26 15:10:00,7.53,7.53,7.51,7.52,472800.0,5.8784,5.8784,5.8628,5.8706,472800.0
2016-05-26 15:20:00,7.52,7.53,7.51,7.51,528320.0,5.8706,5.8784,5.8628,5.8628,528320.0
2016-05-26 15:30:00,7.51,7.51,7.49,7.49,480596.0,5.8628,5.8628,5.8472,5.8472,480596.0
2016-05-26 15:40:00,7.49,7.51,7.48,7.49,670304.0,5.8472,5.8628,5.8394,5.8472,670304.0
2016-05-26 15:50:00,7.49,7.51,7.49,7.5,1200312.0,5.8472,5.8628,5.8472,5.855,1200312.0
2016-05-27 09:30:00,7.01,7.23,7.0,7.07,2647712.0,5.4725,5.6442,5.4646,5.5193,2647712.0
2016-05-27 09:40:00,7.07,7.09,6.91,7.04,2827068.0,5.5193,5.5349,5.3944,5.4959,2827068.0
2016-05-27 09:50:00,7.03,7.13,6.97,7.05,1095288.0,5.4881,5.5661,5.4412,5.5037,1095288.0
2016-05-27 10:00:00,7.07,7.11,7.03,7.04,789004.0,5.5193,5.5505,5.4881,5.4959,789004.0
2016-05-27 10:10:00,7.03,7.09,7.0,7.02,536840.0,5.4881,5.5349,5.4646,5.4803,536840.0
2016-05-27 10:20:00,7.02,7.08,7.0,7.06,750276.0,5.4803,5.5271,5.4646,5.5115,750276.0
2016-05-27 10:30:00,7.06,7.08,7.03,7.04,416168.0,5.5115,5.5271,5.4881,5.4959,416168.0
2016-05-27 10:40:00,7.04,7.09,7.04,7.05,601872.0,5.4959,5.5349,5.4959,5.5037,601872.0
2016-05-27 10:50:00,7.06,7.08,7.01,7.01,542204.0,5.5115,5.5271,5.4725,5.4725,542204.0
2016-05-27 11:00:00,7.01,7.07,7.01,7.04,469940.0,5.4725,5.5193,5.4725,5.4959,469940.0
2016-05-27 11:10:00,7.04,7.04,7.01,7.03,796720.0,5.4959,5.4959,5.4725,5.4881,796720.0
2016-05-27 11:20:00,7.03,7.03,7.0,7.02,486964.0,5.4881,5.4881,5.4646,5.4803,486964.0
2016-05-27 11:30:00,7.02,7.04,7.01,7.03,637192.0,5.4803,5.4959,5.4725,5.4881,637192.0
2016-05-27 11:40:00,7.03,7.05,7.03,7.03,512276.0,5.4881,5.5037,5.4881,5.4881,512276.0
2016-05-27 11:50:00,7.03,7.06,7.03,7.05,580792.0,5.4881,5.5115,5.4881,5.5037,580792.0
2016-05-27 12:00:00,7.05,7.07,7.05,7.05,373344.0,5.5037,5.5193,5.5037,5.5037,373344.0
2016-05-27 12:10:00,7.05,7.09,7.05,7.09,413592.0,5.5037,5.5349,5.5037,5.5349,413592.0
2016-05-27 12:20:00,7.09,7.12,7.09,7.11,403284.0,5.5349,5.5583,5.5349,5.5505,403284.0
2016-05-27 12:30:00,7.12,7.16,7.11,7.15,664992.0,5.5583,5.5896,5.5505,5.5817,664992.0
2016-05-27 12:40:00,7.15,7.16,7.13,7.14,440312.0,5.5817,5.5896,5.5661,5.5739,440312.0
2016-05-27 12:50:00,7.13,7.18,7.13,7.18,563252.0,5.5661,5.6052,5.5661,5.6052,563252.0
2016-05-27 13:00:00,7.17,7.17,7.07,7.09,587080.0,5.5974,5.5974,5.5193,5.5349,587080.0
2016-05-27 13:10:00,7.09,7.11,7.08,7.08,362452.0,5.5349,5.5505,5.5271,5.5271,362452.0
2016-05-27 13:20:00,7.08,7.09,7.07,7.09,336548.0,5.5271,5.5349,5.5193,5.5349,336548.0
2016-05-27 13:30:00,7.09,7.14,7.08,7.13,438508.0,5.5349,5.5739,5.5271,5.5661,438508.0
2016-05-27 13:40:00,7.13,7.17,7.1,7.1,449976.0,5.5661,5.5974,5.5427,5.5427,449976.0
2016-05-27 13:50:00,7.1,7.12,7.07,7.11,442184.0,5.5427,5.5583,5.5193,5.5505,442184.0
2016-05-27 14:00:00,7.11,7.11,7.08,7.09,357440.0,5.5505,5.5505,5.5271,5.5349,357440.0
2016-05-27 14:10:00,7.09,7.11,7.08,7.1,327256.0,5.5349,5.5505,5.5271,5.5427,327256.0
2016-05-27 14:20:00,7.1,7.14,7.1,7.13,343644.0,5.5427,5.5739,5.5427,5.5661,343644.0
2016-05-27 14:30:00,7.13,7.13,7.11,7.13,324428.0,5.5661,5.5661,5.5505,5.5661,324428.0
2016-05-27 14:40:00,7.13,7.14,7.12,7.14,364196.0,5.5661,5.5739,5.5583,5.5739,364196.0
2016-05-27 14:50:00,7.14,7.16,7.14,7.15,462912.0,5.5739,5.5896,5.5739,5.5817,462912.0
2016-05-27 15:00:00,7.15,7.2,7.15,7.19,641788.0,5.5817,5.6208,5.5817,5.613,641788.0
2016-05-27 15:10:00,7.19,7.21,7.16,7.21,603908.0,5.613,5.6286,5.5896,5.6286,603908.0
2016-05-27 15:20:00,7.21,7.21,7.19,7.21,589004.0,5.6286,5.6286,5.613,5.6286,589004.0
2016-05-27 15:30:00,7.21,7.22,7.2,7.21,753076.0,5.6286,5.6364,5.6208,5.6286,753076.0
2016-05-27 15:40:00,7.21,7.22,7.19,7.22,1188452.0,5.6286,5.6364,5.613,5.6364,1188452.0
2016-05-27 15:50:00,7.22,7.22,7.19,7.2,2309308.0,5.6364,5.6364,5.613,5.6208,2309308.0
2016-05-31 09:30:00,7.22,7.29,7.16,7.19,448688.0,5.6364,5.691,5.5896,5.613,448688.0
2016-05-31 09:40:00,7.19,7.27,7.19,7.26,295000.0,5.613,5.6754,5.613,5.6676,295000.0
2016-05-31 09:50:00,7.25,7.27,7.2,7.21,320340.0,5.6598,5.6754,5.6208,5.6286,320340.0
2016-05-31 10:00:00,7.21,7.22,7.21,7.21,360284.0,5.6286,5.6364,5.6286,5.6286,360284.0
2016-05-31 10:10:00,7.22,7.24,7.21,7.24,330568.0,5.6364,5.652,5.6286,5.652,330568.0
2016-05-31 10:20:00,7.24,7.27,7.24,7.26,260852.0,5.652,5.6754,5.652,5.6676,260852.0
2016-05-31 10:30:00,7.27,7.29,7.25,7.26,422420.0,5.6754,5.691,5.6598,5.6676,422420.0
2016-05-31 10:40:00,7.25,7.29,7.25,7.29,321060.0,5.6598,5.691,5.6598,5.691,321060.0
2016-05-31 10:50:00,7.29,7.31,7.28,7.3,310924.0,5.691,5.7067,5.6832,5.6988,310924.0
2016-05-31 11:00:00,7.3,7.31,7.28,7.29,419120.0,5.6988,5.7067,5.6832,5.691,419120.0
2016-05-31 11:10:00,7.29,7.3,7.27,7.29,363768.0,5.691,5.6988,5.6754,5.691,363768.0
2016-05-31 11:20:00,7.29,7.29,7.25,7.25,308172.0,5.691,5.691,5.6598,5.6598,308172.0
2016-05-31 11:30:00,7.25,7.27,7.25,7.26,303812.0,5.6598,5.6754,5.6598,5.6676,303812.0
2016-05-31 11:40:00,7.26,7.27,7.23,7.25,361852.0,5.6676,5.6754,5.6442,5.6598,361852.0
2016-05-31 11:50:00,7.25,7.26,7.24,7.26,327692.0,5.6598,5.6676,5.652,5.6676,327692.0
2016-05-31 12:00:00,7.26,7.26,7.24,7.24,251476.0,5.6676,5.6676,5.652,5.652,251476.0
2016-05-31 12:10:00,7.24,7.27,7.24,7.26,280780.0,5.652,5.6754,5.652,5.6676,280780.0
2016-05-31 12:20:00,7.26,7.31,7.24,7.31,846924.0,5.6676,5.7067,5.652,5.7067,846924.0
2016-05-31 12:30:00,7.3,7.31,7.3,7.3,352304.0,5.6988,5.7067,5.6988,5.6988,352304.0
2016-05-31 12:40:00,7.3,7.33,7.3,7.32,440280.0,5.6988,5.7223,5.6988,5.7145,440280.0
2016-05-31 12:50:00,7.32,7.34,7.31,7.33,248136.0,5.7145,5.7301,5.7067,5.7223,248136.0
2016-05-31 13:00:00,7.33,7.34,7.32,7.33,284508.0,5.7223,5.7301,5.7145,5.7223,284508.0
2016-05-31 13:10:00,7.33,7.33,7.3,7.32,251484.0,5.7223,5.7223,5.6988,5.7145,251484.0
2016-05-31 13:20:00,7.32,7.34,7.32,7.33,259108.0,5.7145,5.7301,5.7145,5.7223,259108.0
2016-05-31 13:30:00,7.33,7.34,7.31,7.33,206132.0,5.7223,5.7301,5.7067,5.7223,206132.0
2016-05-31 13:40:00,7.33,7.33,7.31,7.31,290728.0,5.7223,5.7223,5.7067,5.7067,290728.0
2016-05-31 13:50:00,7.32,7.32,7.29,7.29,219772.0,5.7145,5.7145,5.691,5.691,219772.0
2016-05-31 14:00:00,7.29,7.3,7.28,7.29,306908.0,5.691,5.6988,5.6832,5.691,306908.0
2016-05-31 14:10:00,7.29,7.29,7.27,7.27,397716.0,5.691,5.691,5.6754,5.6754,397716.0
2016-05-31 14:20:00,7.27,7.31,7.27,7.28,513948.0,5.6754,5.7067,5.6754,5.6832,513948.0
2016-05-31 14:30:00,7.28,7.28,7.26,7.27,489276.0,5.6832,5.6832,5.6676,5.6754,489276.0
2016-05-31 14:40:00,7.27,7.28,7.25,7.26,661536.0,5.6754,5.6832,5.6598,5.6676,661536.0
2016-05-31 14:50:00,7.26,7.27,7.25,7.27,391328.0,5.6676,5.6754,5.6598,5.6754,391328.0
2016-05-31 15:00:00,7.27,7.28,7.26,7.28,422132.0,5.6754,5.6832,5.6676,5.6832,422132.0
2016-05-31 15:10:00,7.28,7.29,7.26,7.26,582788.0,5.6832,5.691,5.6676,5.6676,582788.0
2016-05-31 15:20:00,7.27,7.29,7.26,7.26,537840.0,5.6754,5.691,5.6676,5.6676,537840.0
2016-05-31 15:30:00,7.26,7.29,7.26,7.29,573256.0,5.6676,5.691,5.6676,5.691,573256.0
2016-05-31 15:40:00,7.29,7.3,7.28,7.29,1237684.0,5.691,5.6988,5.6832,5.691,1237684.0
2016-05-31 15:50:00,7.29,7.3,7.28,7.28,3582220.0,5.691,5.6988,5.6832,5.6832,3582220.0
2016-06-01 09:30:00,7.26,7.3,7.18,7.18,299204.0,5.6676,5.6988,5.6052,5.6052,299204.0
2016-06-01 09:40:00,7.18,7.2,7.16,7.16,312124.0,5.6052,5.6208,5.5896,5.5896,312124.0
2016-06-01 09:50:00,7.16,7.17,7.11,7.14,437708.0,5.5896,5.5974,5.5505,5.5739,437708.0
2016-06-01 10:00:00,7.15,7.19,7.14,7.19,300188.0,5.5817,5.613,5.5739,5.613,300188.0
2016-06-01 10:10:00,7.2,7.21,7.17,7.17,229912.0,5.6208,5.6286,5.5974,5.5974,229912.0
2016-06-01 10:20:00,7.17,7.21,7.16,7.19,302088.0,5.5974,5.6286,5.5896,5.613,302088.0
2016-06-01 10:30:00,7.19,7.22,7.18,7.21,403756.0,5.613,5.6364,5.6052,5.6286,403756.0
2016-06-01 10:40:00,7.21,7.21,7.18,7.19,256588.0,5.6286,5.6286,5.6052,5.613,256588.0
2016-06-01 10:50:00,7.18,7.19,7.14,7.15,486564.0,5.6052,5.613,5.5739,5.5817,486564.0
2016-06-01 11:00:00,7.14,7.17,7.14,7.16,496436.0,5.5739,5.5974,5.5739,5.5896,496436.0
2016-06-01 11:10:00,7.16,7.19,7.14,7.19,298516.0,5.5896,5.613,5.5739,5.613,298516.0
2016-06-01 11:20:00,7.19,7.2,7.16,7.17,136124.0,5.613,5.6208,5.5896,5.5974,136124.0
2016-06-01 11:30:00,7.17,7.2,7.17,7.19,251044.0,5.5974,5.6208,5.5974,5.613,251044.0
2016-06-01 11:40:00,7.19,7.2,7.17,7.2,197232.0,5.613,5.6208,5.5974,5.6208,197232.0
2016-06-01 11:50:00,7.2,7.21,7.17,7.21,547488.0,5.6208,5.6286,5.5974,5.6286,547488.0
2016-06-01 12:00:00,7.21,7.21,7.19,7.19,257828.0,5.6286,5.6286,5.613,5.613,257828.0
2016-06-01 12:10:00,7.19,7.2,7.18,7.2,254104.0,5.613,5.6208,5.6052,5.6208,254104.0
2016-06-01 12:20:00,7.2,7.21,7.19,7.19,143000.0,5.6208,5.6286,5.613,5.613,143000.0
2016-06-01 12:30:00,7.19,7.2,7.17,7.18,317344.0,5.613,5.6208,5.5974,5.6052,317344.0
2016-06-01 12:40:00,7.18,7.19,7.17,7.17,365408.0,5.6052,5.613,5.5974,5.5974,365408.0
2016-06-01 12:50:00,7.17,7.2,7.16,7.2,688592.0,5.5974,5.6208,5.5896,5.6208,688592.0
2016-06-01 13:00:00,7.2,7.22,7.18,7.22,478944.0,5.6208,5.6364,5.6052,5.6364,478944.0
2016-06-01 13:10:00,7.22,7.24,7.22,7.23,159704.0,5.6364,5.652,5.6364,5.6442,159704.0
2016-06-01 13:20:00,7.24,7.25,7.23,7.25,195692.0,5.652,5.6598,5.6442,5.6598,195692.0
2016-06-01 13:30:00,7.25,7.25,7.21,7.21,157824.0,5.6598,5.6598,5.6286,5.6286,157824.0
2016-06-01 13:40:00,7.22,7.24,7.21,7.22,167624.0,5.6364,5.652,5.6286,5.6364,167624.0
2016-06-01 13:50:00,7.22,7.22,7.21,7.22,184468.0,5.6364,5.6364,5.6286,5.6364,184468.0
2016-06-01 14:00:00,7.22,7.22,7.21,7.22,256548.0,5.6364,5.6364,5.6286,5.6364,256548.0
2016-06-01 14:10:00,7.21,7.22,7.2,7.21,195360.0,5.6286,5.6364,5.6208,5.6286,195360.0
2016-06-01 14:20:00,7.21,7.22,7.21,7.22,178084.0,5.6286,5.6364,5.6286,5.6364,178084.0
2016-06-01 14:30:00,7.22,7.22,7.21,7.22,184216.0,5.6364,5.6364,5.6286,5.6364,184216.0
2016-06-01 14:40:00,7.22,7.22,7.21,7.22,177700.0,5.6364,5.6364,5.6286,5.6364,177700.0
2016-06-01 14:50:00,7.22,7.23,7.21,7.23,153620.0,5.6364,5.6442,5.6286,5.6442,153620.0
2016-06-01 15:00:00,7.23,7.23,7.22,7.22,211196.0,5.6442,5.6442,5.6364,5.6364,211196.0
2016-06-01 15:10:00,7.22,7.23,7.22,7.22,187084.0,5.6364,5.6442,5.6364,5.6364,187084.0
2016-06-01 15:20:00,7.22,7.22,7.21,7.22,260832.0,5.6364,5.6364,5.6286,5.6364,260832.0
2016-06-01 15:30:00,7.22,7.24,7.22,7.24,562084.0,5.6364,5.652,5.6364,5.652,562084.0
2016-06-01 15:40:00,7.24,7.24,7.22,7.22,578012.0,5.652,5.652,5.6364,5.6364,578012.0
2016-06-01 15:50:00,7.22,7.24,7.22,7.24,1625600.0,5.6364,5.652,5.6364,5.652,1625600.0
2016-06-02 09:30:00,7.25,7.29,7.19,7.29,198560.0,5.6598,5.691,5.613,5.691,198560.0
2016-06-02 09:40:00,7.29,7.33,7.28,7.3,160548.0,5.691,5.7223,5.6832,5.6988,160548.0
2016-06-02 09:50:00,7.3,7.33,7.29,7.3,357040.0,5.6988,5.7223,5.691,5.6988,357040.0
2016-06-02 10:00:00,7.3,7.33,7.3,7.31,149668.0,5.6988,5.7223,5.6988,5.7067,149668.0
2016-06-02 10:10:00,7.31,7.32,7.27,7.27,173464.0,5.7067,5.7145,5.6754,5.6754,173464.0
2016-06-02 10:20:00,7.27,7.27,7.24,7.25,72604.0,5.6754,5.6754,5.652,5.6598,72604.0
2016-06-02 10:30:00,7.25,7.26,7.23,7.26,114564.0,5.6598,5.6676,5.6442,5.6676,114564.0
2016-06-02 10:40:00,7.26,7.26,7.24,7.25,72660.0,5.6676,5.6676,5.652,5.6598,72660.0
2016-06-02 10:50:00,7.25,7.26,7.24,7.26,81876.0,5.6598,5.6676,5.652,5.6676,81876.0
2016-06-02 11:00:00,7.26,7.28,7.25,7.27,288368.0,5.6676,5.6832,5.6598,5.6754,288368.0
2016-06-02 11:10:00,7.27,7.27,7.22,7.22,86684.0,5.6754,5.6754,5.6364,5.6364,86684.0
2016-06-02 11:20:00,7.23,7.26,7.22,7.26,405140.0,5.6442,5.6676,5.6364,5.6676,405140.0
2016-06-02 11:30:00,7.26,7.26,7.23,7.24,157348.0,5.6676,5.6676,5.6442,5.652,157348.0
2016-06-02 11:40:00,7.23,7.24,7.22,7.23,155796.0,5.6442,5.652,5.6364,5.6442,155796.0
2016-06-02 11:50:00,7.23,7.24,7.21,7.23,180156.0,5.6442,5.652,5.6286,5.6442,180156.0
2016-06-02 12:00:00,7.23,7.23,7.22,7.22,74420.0,5.6442,5.6442,5.6364,5.6364,74420.0
2016-06-02 12:10:00,7.22,7.23,7.22,7.23,87312.0,5.6364,5.6442,5.6364,5.6442,87312.0
2016-06-02 12:20:00,7.23,7.24,7.23,7.23,66668.0,5.6442,5.652,5.6442,5.6442,66668.0
2016-06-02 12:30:00,7.23,7.24,7.22,7.23,50380.0,5.6442,5.652,5.6364,5.6442,50380.0
2016-06-02 12:40:00,7.23,7.24,7.22,7.24,97420.0,5.6442,5.652,5.6364,5.652,97420.0
2016-06-02 12:50:00,7.24,7.24,7.23,7.24,99260.0,5.652,5.652,5.6442,5.652,99260.0
2016-06-02 13:00:00,7.24,7.27,7.24,7.26,179140.0,5.652,5.6754,5.652,5.6676,179140.0
2016-06-02 13:10:00,7.26,7.26,7.24,7.25,96456.0,5.6676,5.6676,5.652,5.6598,96456.0
2016-06-02 13:20:00,7.24,7.24,7.23,7.24,90440.0,5.652,5.652,5.6442,5.652,90440.0
2016-06-02 13:30:00,7.24,7.25,7.24,7.24,65532.0,5.652,5.6598,5.652,5.652,65532.0
2016-06-02 13:40:00,7.24,7.25,7.23,7.25,254480.0,5.652,5.6598,5.6442,5.6598,254480.0
2016-06-02 13:50:00,7.25,7.26,7.24,7.24,358784.0,5.6598,5.6676,5.652,5.652,358784.0
2016-06-02 14:00:00,7.24,7.25,7.24,7.25,79008.0,5.652,5.6598,5.652,5.6598,79008.0
2016-06-02 14:10:00,7.25,7.26,7.24,7.25,108840.0,5.6598,5.6676,5.652,5.6598,108840.0
2016-06-02 14:20:00,7.25,7.25,7.24,7.24,81336.0,5.6598,5.6598,5.652,5.652,81336.0
2016-06-02 14:30:00,7.24,7.26,7.24,7.25,105540.0,5.652,5.6676,5.652,5.6598,105540.0
2016-06-02 14:40:00,7.26,7.26,7.24,7.24,102972.0,5.6676,5.6676,5.652,5.652,102972.0
2016-06-02 14:50:00,7.24,7.25,7.23,7.23,87772.0,5.652,5.6598,5.6442,5.6442,87772.0
2016-06-02 15:00:00,7.23,7.24,7.23,7.23,86260.0,5.6442,5.652,5.6442,5.6442,86260.0
2016-06-02 15:10:00,7.23,7.24,7.22,7.22,171124.0,5.6442,5.652,5.6364,5.6364,171124.0
2016-06-02 15:20:00,7.22,7.23,7.22,7.23,136508.0,5.6364,5.6442,5.6364,5.6442,136508.0
2016-06-02 15:30:00,7.22,7.23,7.21,7.21,225100.0,5.6364,5.6442,5.6286,5.6286,225100.0
2016-06-02 15:40:00,7.21,7.22,7.2,7.21,319716.0,5.6286,5.6364,5.6208,5.6286,319716.0
2016-06-02 15:50:00,7.21,7.22,7.21,7.22,683976.0,5.6286,5.6364,5.6286,5.6364,683976.0
2016-06-03 09:30:00,7.24,7.26,7.17,7.18,310032.0,5.652,5.6676,5.5974,5.6052,310032.0
2016-06-03 09:40:00,7.18,7.2,7.16,7.17,106216.0,5.6052,5.6208,5.5896,5.5974,106216.0
2016-06-03 09:50:00,7.16,7.16,7.14,7.14,95588.0,5.5896,5.5896,5.5739,5.5739,95588.0
2016-06-03 10:00:00,7.14,7.15,7.12,7.12,251948.0,5.5739,5.5817,5.5583,5.5583,251948.0
2016-06-03 10:10:00,7.12,7.12,7.09,7.1,200964.0,5.5583,5.5583,5.5349,5.5427,200964.0
2016-06-03 10:20:00,7.09,7.11,7.08,7.11,198372.0,5.5349,5.5505,5.5271,5.5505,198372.0
2016-06-03 10:30:00,7.11,7.12,7.08,7.1,154920.0,5.5505,5.5583,5.5271,5.5427,154920.0
2016-06-03 10:40:00,7.1,7.13,7.1,7.13,185932.0,5.5427,5.5661,5.5427,5.5661,185932.0
2016-06-03 10:50:00,7.13,7.14,7.12,7.13,93080.0,5.5661,5.5739,5.5583,5.5661,93080.0
2016-06-03 11:00:00,7.13,7.14,7.12,7.13,116176.0,5.5661,5.5739,5.5583,5.5661,116176.0
2016-06-03 11:10:00,7.13,7.13,7.12,7.12,106436.0,5.5661,5.5661,5.5583,5.5583,106436.0
2016-06-03 11:20:00,7.11,7.12,7.1,7.1,113832.0,5.5505,5.5583,5.5427,5.5427,113832.0
2016-06-03 11:30:00,7.1,7.15,7.1,7.15,155172.0,5.5427,5.5817,5.5427,5.5817,155172.0
2016-06-03 11:40:00,7.15,7.15,7.13,7.14,66368.0,5.5817,5.5817,5.5661,5.5739,66368.0
2016-06-03 11:50:00,7.15,7.17,7.14,7.16,213120.0,5.5817,5.5974,5.5739,5.5896,213120.0
2016-06-03 12:00:00,7.16,7.16,7.15,7.15,68324.0,5.5896,5.5896,5.5817,5.5817,68324.0
2016-06-03 12:10:00,7.15,7.19,7.15,7.18,167296.0,5.5817,5.613,5.5817,5.6052,167296.0
2016-06-03 12:20:00,7.18,7.21,7.18,7.2,172472.0,5.6052,5.6286,5.6052,5.6208,172472.0
2016-06-03 12:30:00,7.2,7.2,7.18,7.19,75720.0,5.6208,5.6208,5.6052,5.613,75720.0
2016-06-03 12:40:00,7.19,7.2,7.17,7.19,402892.0,5.613,5.6208,5.5974,5.613,402892.0
2016-06-03 12:50:00,7.19,7.21,7.18,7.19,323164.0,5.613,5.6286,5.6052,5.613,323164.0
2016-06-03 13:00:00,7.19,7.2,7.18,7.19,98124.0,5.613,5.6208,5.6052,5.613,98124.0
2016-06-03 13:10:00,7.19,7.22,7.19,7.22,94588.0,5.613,5.6364,5.613,5.6364,94588.0
2016-06-03 13:20:00,7.22,7.23,7.22,7.23,123376.0,5.6364,5.6442,5.6364,5.6442,123376.0
2016-06-03 13:30:00,7.22,7.22,7.2,7.2,66908.0,5.6364,5.6364,5.6208,5.6208,66908.0
2016-06-03 13:40:00,7.21,7.23,7.21,7.21,135860.0,5.6286,5.6442,5.6286,5.6286,135860.0
2016-06-03 13:50:00,7.21,7.22,7.21,7.22,95904.0,5.6286,5.6364,5.6286,5.6364,95904.0
2016-06-03 14:00:00,7.22,7.22,7.19,7.19,76472.0,5.6364,5.6364,5.613,5.613,76472.0
2016-06-03 14:10:00,7.19,7.21,7.18,7.2,134036.0,5.613,5.6286,5.6052,5.6208,134036.0
2016-06-03 14:20:00,7.2,7.21,7.18,7.21,90348.0,5.6208,5.6286,5.6052,5.6286,90348.0
2016-06-03 14:30:00,7.21,7.24,7.21,7.23,136220.0,5.6286,5.652,5.6286,5.6442,136220.0
2016-06-03 14:40:00,7.23,7.24,7.22,7.22,86804.0,5.6442,5.652,5.6364,5.6364,86804.0
2016-06-03 14:50:00,7.22,7.23,7.22,7.22,115084.0,5.6364,5.6442,5.6364,5.6364,115084.0
2016-06-03 15:00:00,7.22,7.22,7.21,7.22,145348.0,5.6364,5.6364,5.6286,5.6364,145348.0
2016-06-03 15:10:00,7.21,7.22,7.19,7.19,152612.0,5.6286,5.6364,5.613,5.613,152612.0
2016-06-03 15:20:00,7.19,7.2,7.18,7.19,195076.0,5.613,5.6208,5.6052,5.613,195076.0
2016-06-03 15:30:00,7.19,7.2,7.18,7.18,336932.0,5.613,5.6208,5.6052,5.6052,336932.0
2016-06-03 15:40:00,7.18,7.18,7.16,7.16,677740.0,5.6052,5.6052,5.5896,5.5896,677740.0
2016-06-03 15:50:00,7.16,7.17,7.15,7.16,1125020.0,5.5896,5.5974,5.5817,5.5896,1125020.0
2016-06-06 09:30:00,7.07,7.1,7.04,7.05,328032.0,5.591,5.6147,5.5673,5.5752,328032.0
2016-06-06 09:40:00,7.05,7.06,7.02,7.03,268524.0,5.5752,5.5831,5.5515,5.5594,268524.0
2016-06-06 09:50:00,7.03,7.06,7.03,7.03,183548.0,5.5594,5.5831,5.5594,5.5594,183548.0
2016-06-06 10:00:00,7.04,7.06,7.01,7.03,172324.0,5.5673,5.5831,5.5436,5.5594,172324.0
2016-06-06 10:10:00,7.04,7.06,7.03,7.05,67120.0,5.5673,5.5831,5.5594,5.5752,67120.0
2016-06-06 10:20:00,7.06,7.06,7.04,7.04,64328.0,5.5831,5.5831,5.5673,5.5673,64328.0
2016-06-06 10:30:00,7.04,7.06,7.04,7.04,138312.0,5.5673,5.5831,5.5673,5.5673,138312.0
2016-06-06 10:40:00,7.04,7.04,7.01,7.03,125084.0,5.5673,5.5673,5.5436,5.5594,125084.0
2016-06-06 10:50:00,7.03,7.05,7.03,7.05,181220.0,5.5594,5.5752,5.5594,5.5752,181220.0
2016-06-06 11:00:00,7.05,7.06,7.02,7.04,648932.0,5.5752,5.5831,5.5515,5.5673,648932.0
2016-06-06 11:10:00,7.04,7.06,7.04,7.06,95672.0,5.5673,5.5831,5.5673,5.5831,95672.0
2016-06-06 11:20:00,7.06,7.09,7.05,7.08,120652.0,5.5831,5.6068,5.5752,5.5989,120652.0
2016-06-06 11:30:00,7.08,7.08,7.07,7.08,150876.0,5.5989,5.5989,5.591,5.5989,150876.0
2016-06-06 11:40:00,7.08,7.09,7.06,7.07,569856.0,5.5989,5.6068,5.5831,5.591,569856.0
2016-06-06 11:50:00,7.07,7.09,7.06,7.07,183128.0,5.591,5.6068,5.5831,5.591,183128.0
2016-06-06 12:00:00,7.07,7.08,7.07,7.08,83600.0,5.591,5.5989,5.591,5.5989,83600.0
2016-06-06 12:10:00,7.08,7.08,7.07,7.08,58192.0,5.5989,5.5989,5.591,5.5989,58192.0
2016-06-06 12:20:00,7.08,7.09,7.07,7.08,97652.0,5.5989,5.6068,5.591,5.5989,97652.0
2016-06-06 12:30:00,7.08,7.08,7.06,7.07,111276.0,5.5989,5.5989,5.5831,5.591,111276.0
2016-06-06 12:40:00,7.06,7.08,7.06,7.06,85452.0,5.5831,5.5989,5.5831,5.5831,85452.0
2016-06-06 12:50:00,7.06,7.07,7.05,7.07,95716.0,5.5831,5.591,5.5752,5.591,95716.0
2016-06-06 13:00:00,7.07,7.1,7.07,7.1,124036.0,5.591,5.6147,5.591,5.6147,124036.0
2016-06-06 13:10:00,7.1,7.11,7.09,7.1,77856.0,5.6147,5.6227,5.6068,5.6147,77856.0
2016-06-06 13:20:00,7.1,7.11,7.09,7.1,89452.0,5.6147,5.6227,5.6068,5.6147,89452.0
2016-06-06 13:30:00,7.1,7.11,7.1,7.11,112216.0,5.6147,5.6227,5.6147,5.6227,112216.0
2016-06-06 13:40:00,7.11,7.11,7.11,7.11,62008.0,5.6227,5.6227,5.6227,5.6227,62008.0
2016-06-06 13:50:00,7.11,7.12,7.11,7.11,77224.0,5.6227,5.6306,5.6227,5.6227,77224.0
2016-06-06 14:00:00,7.11,7.13,7.11,7.13,95904.0,5.6227,5.6385,5.6227,5.6385,95904.0
2016-06-06 14:10:00,7.13,7.13,7.12,7.13,152044.0,5.6385,5.6385,5.6306,5.6385,152044.0
2016-06-06 14:20:00,7.13,7.15,7.13,7.14,133908.0,5.6385,5.6543,5.6385,5.6464,133908.0
2016-06-06 14:30:00,7.14,7.14,7.13,7.13,118228.0,5.6464,5.6464,5.6385,5.6385,118228.0
2016-06-06 14:40:00,7.13,7.14,7.11,7.14,133580.0,5.6385,5.6464,5.6227,5.6464,133580.0
2016-06-06 14:50:00,7.13,7.15,7.12,7.13,120908.0,5.6385,5.6543,5.6306,5.6385,120908.0
2016-06-06 15:00:00,7.13,7.14,7.13,7.13,160864.0,5.6385,5.6464,5.6385,5.6385,160864.0
2016-06-06 15:10:00,7.13,7.14,7.13,7.14,194264.0,5.6385,5.6464,5.6385,5.6464,194264.0
2016-06-06 15:20:00,7.14,7.14,7.13,7.13,190972.0,5.6464,5.6464,5.6385,5.6385,190972.0
2016-06-06 15:30:00,7.14,7.14,7.13,7.14,217684.0,5.6464,5.6464,5.6385,5.6464,217684.0
2016-06-06 15:40:00,7.14,7.14,7.12,7.13,238668.0,5.6464,5.6464,5.6306,5.6385,238668.0
2016-06-06 15:50:00,7.13,7.13,7.12,7.12,673076.0,5.6385,5.6385,5.6306,5.6306,673076.0
2016-06-07 09:30:00,7.12,7.15,7.11,7.15,191448.0,5.6306,5.6543,5.6227,5.6543,191448.0
2016-06-07 09:40:00,7.15,7.16,7.12,7.13,94728.0,5.6543,5.6622,5.6306,5.6385,94728.0
2016-06-07 09:50:00,7.13,7.13,7.1,7.12,58092.0,5.6385,5.6385,5.6147,5.6306,58092.0
2016-06-07 10:00:00,7.12,7.15,7.1,7.12,511112.0,5.6306,5.6543,5.6147,5.6306,511112.0
2016-06-07 10:10:00,7.12,7.13,7.1,7.13,229032.0,5.6306,5.6385,5.6147,5.6385,229032.0
2016-06-07 10:20:00,7.13,7.16,7.12,7.15,76984.0,5.6385,5.6622,5.6306,5.6543,76984.0
2016-06-07 10:30:00,7.15,7.17,7.15,7.16,75276.0,5.6543,5.6701,5.6543,5.6622,75276.0
2016-06-07 10:40:00,7.16,7.17,7.15,7.16,153020.0,5.6622,5.6701,5.6543,5.6622,153020.0
2016-06-07 10:50:00,7.16,7.16,7.14,7.16,81600.0,5.6622,5.6622,5.6464,5.6622,81600.0
2016-06-07 11:00:00,7.16,7.17,7.16,7.16,68516.0,5.6622,5.6701,5.6622,5.6622,68516.0
2016-06-07 11:10:00,7.16,7.16,7.15,7.16,87204.0,5.6622,5.6622,5.6543,5.6622,87204.0
2016-06-07 11:20:00,7.16,7.16,7.15,7.16,101372.0,5.6622,5.6622,5.6543,5.6622,101372.0
2016-06-07 11:30:00,7.16,7.16,7.15,7.16,127052.0,5.6622,5.6622,5.6543,5.6622,127052.0
2016-06-07 11:40:00,7.16,7.17,7.15,7.17,131316.0,5.6622,5.6701,5.6543,5.6701,131316.0
2016-06-07 11:50:00,7.17,7.19,7.16,7.18,111352.0,5.6701,5.6859,5.6622,5.678,111352.0
2016-06-07 12:00:00,7.19,7.19,7.18,7.18,111840.0,5.6859,5.6859,5.678,5.678,111840.0
2016-06-07 12:10:00,7.18,7.18,7.17,7.17,195116.0,5.678,5.678,5.6701,5.6701,195116.0
2016-06-07 12:20:00,7.17,7.17,7.16,7.16,134688.0,5.6701,5.6701,5.6622,5.6622,134688.0
2016-06-07 12:30:00,7.16,7.18,7.16,7.18,109436.0,5.6622,5.678,5.6622,5.678,109436.0
2016-06-07 12:40:00,7.18,7.2,7.18,7.19,90204.0,5.678,5.6938,5.678,5.6859,90204.0
2016-06-07 12:50:00,7.19,7.19,7.18,7.18,65456.0,5.6859,5.6859,5.678,5.678,65456.0
2016-06-07 13:00:00,7.19,7.19,7.18,7.19,72644.0,5.6859,5.6859,5.678,5.6859,72644.0
2016-06-07 13:10:00,7.19,7.19,7.17,7.18,128116.0,5.6859,5.6859,5.6701,5.678,128116.0
2016-06-07 13:20:00,7.18,7.18,7.17,7.18,136212.0,5.678,5.678,5.6701,5.678,136212.0
2016-06-07 13:30:00,7.18,7.18,7.17,7.17,95668.0,5.678,5.678,5.6701,5.6701,95668.0
2016-06-07 13:40:00,7.17,7.18,7.16,7.16,183356.0,5.6701,5.678,5.6622,5.6622,183356.0
2016-06-07 13:50:00,7.16,7.16,7.15,7.15,112040.0,5.6622,5.6622,5.6543,5.6543,112040.0
2016-06-07 14:00:00,7.15,7.16,7.14,7.15,122476.0,5.6543,5.6622,5.6464,5.6543,122476.0
2016-06-07 14:10:00,7.15,7.15,7.14,7.14,144496.0,5.6543,5.6543,5.6464,5.6464,144496.0
2016-06-07 14:20:00,7.14,7.15,7.14,7.14,175720.0,5.6464,5.6543,5.6464,5.6464,175720.0
2016-06-07 14:30:00,7.14,7.15,7.14,7.14,100084.0,5.6464,5.6543,5.6464,5.6464,100084.0
2016-06-07 14:40:00,7.14,7.16,7.14,7.16,176812.0,5.6464,5.6622,5.6464,5.6622,176812.0
2016-06-07 14:50:00,7.15,7.16,7.15,7.15,123464.0,5.6543,5.6622,5.6543,5.6543,123464.0
2016-06-07 15:00:00,7.15,7.17,7.15,7.16,125968.0,5.6543,5.6701,5.6543,5.6622,125968.0
2016-06-07 15:10:00,7.16,7.16,7.15,7.15,150600.0,5.6622,5.6622,5.6543,5.6543,150600.0
2016-06-07 15:20:00,7.15,7.16,7.15,7.15,171796.0,5.6543,5.6622,5.6543,5.6543,171796.0
2016-06-07 15:30:00,7.15,7.15,7.13,7.13,201640.0,5.6543,5.6543,5.6385,5.6385,201640.0
2016-06-07 15:40:00,7.13,7.13,7.11,7.11,451812.0,5.6385,5.6385,5.6227,5.6227,451812.0
2016-06-07 15:50:00,7.11,7.12,7.11,7.12,687220.0,5.6227,5.6306,5.6227,5.6306,687220.0
2016-06-08 09:30:00,7.12,7.16,7.1,7.1,242216.0,5.6306,5.6622,5.6147,5.6147,242216.0
2016-06-08 09:40:00,7.11,7.12,7.09,7.1,180488.0,5.6227,5.6306,5.6068,5.6147,180488.0
2016-06-08 09:50:00,7.1,7.11,7.1,7.11,175848.0,5.6147,5.6227,5.6147,5.6227,175848.0
2016-06-08 10:00:00,7.11,7.12,7.1,7.11,234592.0,5.6227,5.6306,5.6147,5.6227,234592.0
2016-06-08 10:10:00,7.11,7.12,7.1,7.12,158736.0,5.6227,5.6306,5.6147,5.6306,158736.0
2016-06-08 10:20:00,7.12,7.12,7.11,7.12,173608.0,5.6306,5.6306,5.6227,5.6306,173608.0
2016-06-08 10:30:00,7.12,7.12,7.08,7.08,123360.0,5.6306,5.6306,5.5989,5.5989,123360.0
2016-06-08 10:40:00,7.09,7.09,7.08,7.09,97272.0,5.6068,5.6068,5.5989,5.6068,97272.0
2016-06-08 10:50:00,7.09,7.09,7.08,7.09,124308.0,5.6068,5.6068,5.5989,5.6068,124308.0
2016-06-08 11:00:00,7.09,7.09,7.07,7.08,139512.0,5.6068,5.6068,5.591,5.5989,139512.0
2016-06-08 11:10:00,7.08,7.09,7.07,7.08,110476.0,5.5989,5.6068,5.591,5.5989,110476.0
2016-06-08 11:20:00,7.09,7.09,7.06,7.07,290840.0,5.6068,5.6068,5.5831,5.591,290840.0
2016-06-08 11:30:00,7.07,7.08,7.06,7.08,97792.0,5.591,5.5989,5.5831,5.5989,97792.0
2016-06-08 11:40:00,7.08,7.08,7.06,7.07,76176.0,5.5989,5.5989,5.5831,5.591,76176.0
2016-06-08 11:50:00,7.07,7.07,7.05,7.07,138748.0,5.591,5.591,5.5752,5.591,138748.0
2016-06-08 12:00:00,7.07,7.07,7.07,7.07,52084.0,5.591,5.591,5.591,5.591,52084.0
2016-06-08 12:10:00,7.07,7.07,7.05,7.05,82272.0,5.591,5.591,5.5752,5.5752,82272.0
2016-06-08 12:20:00,7.05,7.06,7.05,7.06,111992.0,5.5752,5.5831,5.5752,5.5831,111992.0
2016-06-08 12:30:00,7.06,7.09,7.06,7.09,158360.0,5.5831,5.6068,5.5831,5.6068,158360.0
2016-06-08 12:40:00,7.09,7.09,7.08,7.08,86096.0,5.6068,5.6068,5.5989,5.5989,86096.0
2016-06-08 12:50:00,7.08,7.08,7.08,7.08,87840.0,5.5989,5.5989,5.5989,5.5989,87840.0
2016-06-08 13:00:00,7.08,7.09,7.08,7.08,120676.0,5.5989,5.6068,5.5989,5.5989,120676.0
2016-06-08 13:10:00,7.08,7.1,7.08,7.09,168096.0,5.5989,5.6147,5.5989,5.6068,168096.0
2016-06-08 13:20:00,7.09,7.09,7.07,7.07,166336.0,5.6068,5.6068,5.591,5.591,166336.0
2016-06-08 13:30:00,7.07,7.08,7.07,7.08,178492.0,5.591,5.5989,5.591,5.5989,178492.0
2016-06-08 13:40:00,7.08,7.09,7.08,7.08,87056.0,5.5989,5.6068,5.5989,5.5989,87056.0
2016-06-08 13:50:00,7.08,7.1,7.08,7.1,153720.0,5.5989,5.6147,5.5989,5.6147,153720.0
2016-06-08 14:00:00,7.1,7.1,7.09,7.09,122508.0,5.6147,5.6147,5.6068,5.6068,122508.0
2016-06-08 14:10:00,7.09,7.09,7.08,7.08,96368.0,5.6068,5.6068,5.5989,5.5989,96368.0
2016-06-08 14:20:00,7.08,7.09,7.08,7.09,128876.0,5.5989,5.6068,5.5989,5.6068,128876.0
2016-06-08 14:30:00,7.09,7.1,7.09,7.1,129716.0,5.6068,5.6147,5.6068,5.6147,129716.0
2016-06-08 14:40:00,7.1,7.1,7.09,7.09,91052.0,5.6147,5.6147,5.6068,5.6068,91052.0
2016-06-08 14:50:00,7.09,7.09,7.09,7.09,153648.0,5.6068,5.6068,5.6068,5.6068,153648.0
2016-06-08 15:00:00,7.09,7.1,7.09,7.1,144668.0,5.6068,5.6147,5.6068,5.6147,144668.0
2016-06-08 15:10:00,7.1,7.1,7.09,7.09,163080.0,5.6147,5.6147,5.6068,5.6068,163080.0
2016-06-08 15:20:00,7.09,7.09,7.07,7.08,207728.0,5.6068,5.6068,5.591,5.5989,207728.0
2016-06-08 15:30:00,7.08,7.09,7.07,7.08,274992.0,5.5989,5.6068,5.591,5.5989,274992.0
2016-06-08 15:40:00,7.08,7.08,7.07,7.07,311488.0,5.5989,5.5989,5.591,5.591,311488.0
2016-06-08 15:50:00,7.07,7.08,7.06,7.06,770828.0,5.591,5.5989,5.5831,5.5831,770828.0
2016-06-09 09:30:00,7.02,7.07,6.9,6.91,277624.0,5.5515,5.591,5.4566,5.4645,277624.0
2016-06-09 09:40:00,6.92,6.92,6.87,6.89,330996.0,5.4724,5.4724,5.4329,5.4487,330996.0
2016-06-09 09:50:00,6.89,6.89,6.84,6.86,305728.0,5.4487,5.4487,5.4091,5.425,305728.0
2016-06-09 10:00:00,6.85,6.89,6.85,6.88,370888.0,5.417,5.4487,5.417,5.4408,370888.0
2016-06-09 10:10:00,6.88,6.88,6.87,6.88,195336.0,5.4408,5.4408,5.4329,5.4408,195336.0
2016-06-09 10:20:00,6.88,6.9,6.87,6.89,216000.0,5.4408,5.4566,5.4329,5.4487,216000.0
2016-06-09 10:30:00,6.89,6.92,6.89,6.91,251884.0,5.4487,5.4724,5.4487,5.4645,251884.0
2016-06-09 10:40:00,6.9,6.9,6.87,6.89,183140.0,5.4566,5.4566,5.4329,5.4487,183140.0
2016-06-09 10:50:00,6.89,6.9,6.85,6.85,166488.0,5.4487,5.4566,5.417,5.417,166488.0
2016-06-09 11:00:00,6.86,6.87,6.85,6.86,293056.0,5.425,5.4329,5.417,5.425,293056.0
2016-06-09 11:10:00,6.86,6.9,6.86,6.89,168052.0,5.425,5.4566,5.425,5.4487,168052.0
2016-06-09 11:20:00,6.89,6.9,6.88,6.88,124524.0,5.4487,5.4566,5.4408,5.4408,124524.0
2016-06-09 11:30:00,6.88,6.89,6.88,6.89,133164.0,5.4408,5.4487,5.4408,5.4487,133164.0
2016-06-09 11:40:00,6.89,6.9,6.88,6.89,121960.0,5.4487,5.4566,5.4408,5.4487,121960.0
2016-06-09 11:50:00,6.89,6.89,6.86,6.86,193972.0,5.4487,5.4487,5.425,5.425,193972.0
2016-06-09 12:00:00,6.86,6.86,6.83,6.83,234884.0,5.425,5.425,5.4012,5.4012,234884.0
2016-06-09 12:10:00,6.83,6.84,6.82,6.82,144884.0,5.4012,5.4091,5.3933,5.3933,144884.0
2016-06-09 12:20:00,6.82,6.83,6.81,6.81,279464.0,5.3933,5.4012,5.3854,5.3854,279464.0
2016-06-09 12:30:00,6.81,6.82,6.81,6.82,133888.0,5.3854,5.3933,5.3854,5.3933,133888.0
2016-06-09 12:40:00,6.82,6.83,6.8,6.8,301656.0,5.3933,5.4012,5.3775,5.3775,301656.0
2016-06-09 12:50:00,6.8,6.81,6.79,6.81,213104.0,5.3775,5.3854,5.3696,5.3854,213104.0
2016-06-09 13:00:00,6.81,6.83,6.8,6.8,240328.0,5.3854,5.4012,5.3775,5.3775,240328.0
2016-06-09 13:10:00,6.8,6.82,6.79,6.81,273536.0,5.3775,5.3933,5.3696,5.3854,273536.0
2016-06-09 13:20:00,6.81,6.82,6.8,6.81,384372.0,5.3854,5.3933,5.3775,5.3854,384372.0
2016-06-09 13:30:00,6.81,6.82,6.81,6.81,521032.0,5.3854,5.3933,5.3854,5.3854,521032.0
2016-06-09 13:40:00,6.81,6.82,6.8,6.82,299056.0,5.3854,5.3933,5.3775,5.3933,299056.0
2016-06-09 13:50:00,6.82,6.84,6.81,6.84,447480.0,5.3933,5.4091,5.3854,5.4091,447480.0
2016-06-09 14:00:00,6.84,6.84,6.81,6.82,825088.0,5.4091,5.4091,5.3854,5.3933,825088.0
2016-06-09 14:10:00,6.82,6.83,6.82,6.83,338588.0,5.3933,5.4012,5.3933,5.4012,338588.0
2016-06-09 14:20:00,6.83,6.83,6.79,6.8,421224.0,5.4012,5.4012,5.3696,5.3775,421224.0
2016-06-09 14:30:00,6.8,6.84,6.79,6.84,443844.0,5.3775,5.4091,5.3696,5.4091,443844.0
2016-06-09 14:40:00,6.84,6.85,6.83,6.85,381384.0,5.4091,5.417,5.4012,5.417,381384.0
2016-06-09 14:50:00,6.85,6.85,6.83,6.84,238984.0,5.417,5.417,5.4012,5.4091,238984.0
2016-06-09 15:00:00,6.84,6.84,6.83,6.83,242056.0,5.4091,5.4091,5.4012,5.4012,242056.0
2016-06-09 15:10:00,6.83,6.83,6.81,6.82,201192.0,5.4012,5.4012,5.3854,5.3933,201192.0
2016-06-09 15:20:00,6.83,6.83,6.81,6.81,336424.0,5.4012,5.4012,5.3854,5.3854,336424.0
2016-06-09 15:30:00,6.81,6.84,6.81,6.83,563104.0,5.3854,5.4091,5.3854,5.4012,563104.0
2016-06-09 15:40:00,6.83,6.84,6.82,6.83,571476.0,5.4012,5.4091,5.3933,5.4012,571476.0
2016-06-09 15:50:00,6.83,6.83,6.82,6.82,1040988.0,5.4012,5.4012,5.3933,5.3933,1040988.0
2016-06-10 09:30:00,6.76,6.76,6.57,6.57,1014484.0,5.3459,5.3459,5.1956,5.1956,1014484.0
2016-06-10 09:40:00,6.57,6.63,6.57,6.62,418804.0,5.1956,5.2431,5.1956,5.2352,418804.0
2016-06-10 09:50:00,6.63,6.64,6.61,6.62,441956.0,5.2431,5.251,5.2273,5.2352,441956.0
2016-06-10 10:00:00,6.62,6.63,6.57,6.57,406892.0,5.2352,5.2431,5.1956,5.1956,406892.0
2016-06-10 10:10:00,6.58,6.58,6.55,6.56,378156.0,5.2035,5.2035,5.1798,5.1877,378156.0
2016-06-10 10:20:00,6.56,6.58,6.54,6.56,388032.0,5.1877,5.2035,5.1719,5.1877,388032.0
2016-06-10 10:30:00,6.56,6.57,6.55,6.55,247384.0,5.1877,5.1956,5.1798,5.1798,247384.0
2016-06-10 10:40:00,6.55,6.59,6.55,6.56,416844.0,5.1798,5.2114,5.1798,5.1877,416844.0
2016-06-10 10:50:00,6.56,6.58,6.54,6.58,557980.0,5.1877,5.2035,5.1719,5.2035,557980.0
2016-06-10 11:00:00,6.58,6.6,6.57,6.6,484720.0,5.2035,5.2193,5.1956,5.2193,484720.0
2016-06-10 11:10:00,6.6,6.6,6.58,6.59,329416.0,5.2193,5.2193,5.2035,5.2114,329416.0
2016-06-10 11:20:00,6.59,6.6,6.58,6.59,433368.0,5.2114,5.2193,5.2035,5.2114,433368.0
2016-06-10 11:30:00,6.59,6.62,6.58,6.61,882528.0,5.2114,5.2352,5.2035,5.2273,882528.0
2016-06-10 11:40:00,6.61,6.62,6.6,6.6,579272.0,5.2273,5.2352,5.2193,5.2193,579272.0
2016-06-10 11:50:00,6.6,6.62,6.6,6.62,395792.0,5.2193,5.2352,5.2193,5.2352,395792.0
2016-06-10 12:00:00,6.62,6.65,6.62,6.63,666156.0,5.2352,5.2589,5.2352,5.2431,666156.0
2016-06-10 12:10:00,6.63,6.65,6.63,6.65,414056.0,5.2431,5.2589,5.2431,5.2589,414056.0
2016-06-10 12:20:00,6.65,6.67,6.65,6.67,300572.0,5.2589,5.2747,5.2589,5.2747,300572.0
2016-06-10 12:30:00,6.67,6.68,6.66,6.67,344648.0,5.2747,5.2826,5.2668,5.2747,344648.0
2016-06-10 12:40:00,6.67,6.68,6.64,6.64,447944.0,5.2747,5.2826,5.251,5.251,447944.0
2016-06-10 12:50:00,6.64,6.65,6.63,6.63,155180.0,5.251,5.2589,5.2431,5.2431,155180.0
2016-06-10 13:00:00,6.63,6.65,6.63,6.64,313284.0,5.2431,5.2589,5.2431,5.251,313284.0
2016-06-10 13:10:00,6.64,6.64,6.63,6.63,215640.0,5.251,5.251,5.2431,5.2431,215640.0
2016-06-10 13:20:00,6.63,6.64,6.62,6.62,370092.0,5.2431,5.251,5.2352,5.2352,370092.0
2016-06-10 13:30:00,6.63,6.63,6.61,6.61,176932.0,5.2431,5.2431,5.2273,5.2273,176932.0
2016-06-10 13:40:00,6.62,6.62,6.6,6.6,186584.0,5.2352,5.2352,5.2193,5.2193,186584.0
2016-06-10 13:50:00,6.6,6.62,6.6,6.62,246216.0,5.2193,5.2352,5.2193,5.2352,246216.0
2016-06-10 14:00:00,6.62,6.63,6.59,6.6,403252.0,5.2352,5.2431,5.2114,5.2193,403252.0
2016-06-10 14:10:00,6.6,6.61,6.59,6.59,433596.0,5.2193,5.2273,5.2114,5.2114,433596.0
2016-06-10 14:20:00,6.59,6.6,6.58,6.59,265364.0,5.2114,5.2193,5.2035,5.2114,265364.0
2016-06-10 14:30:00,6.59,6.61,6.59,6.61,242584.0,5.2114,5.2273,5.2114,5.2273,242584.0
2016-06-10 14:40:00,6.61,6.61,6.6,6.6,144556.0,5.2273,5.2273,5.2193,5.2193,144556.0
2016-06-10 14:50:00,6.6,6.6,6.59,6.59,258776.0,5.2193,5.2193,5.2114,5.2114,258776.0
2016-06-10 15:00:00,6.59,6.6,6.59,6.6,291432.0,5.2114,5.2193,5.2114,5.2193,291432.0
2016-06-10 15:10:00,6.6,6.61,6.59,6.61,456608.0,5.2193,5.2273,5.2114,5.2273,456608.0
2016-06-10 15:20:00,6.61,6.63,6.61,6.63,489500.0,5.2273,5.2431,5.2273,5.2431,489500.0
2016-06-10 15:30:00,6.63,6.63,6.62,6.63,682376.0,5.2431,5.2431,5.2352,5.2431,682376.0
2016-06-10 15:40:00,6.63,6.63,6.63,6.63,538468.0,5.2431,5.2431,5.2431,5.2431,538468.0
2016-06-10 15:50:00,6.63,6.64,6.62,6.63,1303096.0,5.2431,5.251,5.2352,5.2431,1303096.0
2016-06-13 09:30:00,6.61,6.64,6.57,6.62,411380.0,5.2273,5.251,5.1956,5.2352,411380.0
2016-06-13 09:40:00,6.62,6.64,6.59,6.64,226792.0,5.2352,5.251,5.2114,5.251,226792.0
2016-06-13 09:50:00,6.64,6.67,6.64,6.65,234484.0,5.251,5.2747,5.251,5.2589,234484.0
2016-06-13 10:00:00,6.65,6.67,6.63,6.65,178508.0,5.2589,5.2747,5.2431,5.2589,178508.0
2016-06-13 10:10:00,6.65,6.65,6.59,6.59,313148.0,5.2589,5.2589,5.2114,5.2114,313148.0
2016-06-13 10:20:00,6.59,6.59,6.57,6.58,259904.0,5.2114,5.2114,5.1956,5.2035,259904.0
2016-06-13 10:30:00,6.58,6.65,6.58,6.63,399764.0,5.2035,5.2589,5.2035,5.2431,399764.0
2016-06-13 10:40:00,6.63,6.63,6.6,6.62,415704.0,5.2431,5.2431,5.2193,5.2352,415704.0
2016-06-13 10:50:00,6.62,6.63,6.57,6.58,335488.0,5.2352,5.2431,5.1956,5.2035,335488.0
2016-06-13 11:00:00,6.58,6.6,6.57,6.6,140780.0,5.2035,5.2193,5.1956,5.2193,140780.0
2016-06-13 11:10:00,6.6,6.6,6.56,6.56,149992.0,5.2193,5.2193,5.1877,5.1877,149992.0
2016-06-13 11:20:00,6.56,6.57,6.55,6.57,149340.0,5.1877,5.1956,5.1798,5.1956,149340.0
2016-06-13 11:30:00,6.57,6.58,6.55,6.56,174764.0,5.1956,5.2035,5.1798,5.1877,174764.0
2016-06-13 11:40:00,6.56,6.57,6.55,6.56,137140.0,5.1877,5.1956,5.1798,5.1877,137140.0
2016-06-13 11:50:00,6.56,6.56,6.54,6.54,90212.0,5.1877,5.1877,5.1719,5.1719,90212.0
2016-06-13 12:00:00,6.54,6.56,6.54,6.55,182324.0,5.1719,5.1877,5.1719,5.1798,182324.0
2016-06-13 12:10:00,6.55,6.58,6.55,6.58,134628.0,5.1798,5.2035,5.1798,5.2035,134628.0
2016-06-13 12:20:00,6.58,6.59,6.57,6.58,118188.0,5.2035,5.2114,5.1956,5.2035,118188.0
2016-06-13 12:30:00,6.58,6.59,6.57,6.58,204248.0,5.2035,5.2114,5.1956,5.2035,204248.0
2016-06-13 12:40:00,6.58,6.59,6.57,6.58,144744.0,5.2035,5.2114,5.1956,5.2035,144744.0
2016-06-13 12:50:00,6.58,6.6,6.58,6.6,136796.0,5.2035,5.2193,5.2035,5.2193,136796.0
2016-06-13 13:00:00,6.6,6.63,6.6,6.6,264460.0,5.2193,5.2431,5.2193,5.2193,264460.0
2016-06-13 13:10:00,6.6,6.6,6.58,6.58,101780.0,5.2193,5.2193,5.2035,5.2035,101780.0
2016-06-13 13:20:00,6.58,6.59,6.57,6.58,176460.0,5.2035,5.2114,5.1956,5.2035,176460.0
2016-06-13 13:30:00,6.58,6.59,6.55,6.56,89576.0,5.2035,5.2114,5.1798,5.1877,89576.0
2016-06-13 13:40:00,6.55,6.57,6.54,6.55,95348.0,5.1798,5.1956,5.1719,5.1798,95348.0
2016-06-13 13:50:00,6.55,6.55,6.54,6.54,282596.0,5.1798,5.1798,5.1719,5.1719,282596.0
2016-06-13 14:00:00,6.54,6.56,6.54,6.56,149196.0,5.1719,5.1877,5.1719,5.1877,149196.0
2016-06-13 14:10:00,6.56,6.56,6.55,6.56,136956.0,5.1877,5.1877,5.1798,5.1877,136956.0
2016-06-13 14:20:00,6.56,6.56,6.54,6.56,214372.0,5.1877,5.1877,5.1719,5.1877,214372.0
2016-06-13 14:30:00,6.56,6.58,6.56,6.57,131632.0,5.1877,5.2035,5.1877,5.1956,131632.0
2016-06-13 14:40:00,6.57,6.57,6.56,6.56,84448.0,5.1956,5.1956,5.1877,5.1877,84448.0
2016-06-13 14:50:00,6.56,6.57,6.55,6.56,177760.0,5.1877,5.1956,5.1798,5.1877,177760.0
2016-06-13 15:00:00,6.56,6.56,6.53,6.53,228092.0,5.1877,5.1877,5.164,5.164,228092.0
2016-06-13 15:10:00,6.53,6.54,6.52,6.53,227896.0,5.164,5.1719,5.1561,5.164,227896.0
2016-06-13 15:20:00,6.53,6.54,6.52,6.53,113164.0,5.164,5.1719,5.1561,5.164,113164.0
2016-06-13 15:30:00,6.52,6.53,6.51,6.51,265184.0,5.1561,5.164,5.1482,5.1482,265184.0
2016-06-13 15:40:00,6.51,6.52,6.51,6.52,480056.0,5.1482,5.1561,5.1482,5.1561,480056.0
2016-06-13 15:50:00,6.52,6.52,6.51,6.51,496856.0,5.1561,5.1561,5.1482,5.1482,496856.0
2016-06-14 09:30:00,6.49,6.51,6.43,6.49,224964.0,5.1324,5.1482,5.0849,5.1324,224964.0
2016-06-14 09:40:00,6.49,6.51,6.45,6.47,365780.0,5.1324,5.1482,5.1007,5.1165,365780.0
2016-06-14 09:50:00,6.47,6.49,6.44,6.48,254184.0,5.1165,5.1324,5.0928,5.1244,254184.0
2016-06-14 10:00:00,6.48,6.48,6.43,6.43,416108.0,5.1244,5.1244,5.0849,5.0849,416108.0
2016-06-14 10:10:00,6.43,6.45,6.4,6.41,290472.0,5.0849,5.1007,5.0612,5.0691,290472.0
2016-06-14 10:20:00,6.41,6.42,6.39,6.4,239440.0,5.0691,5.077,5.0533,5.0612,239440.0
2016-06-14 10:30:00,6.4,6.41,6.38,6.39,221784.0,5.0612,5.0691,5.0454,5.0533,221784.0
2016-06-14 10:40:00,6.39,6.4,6.37,6.37,286628.0,5.0533,5.0612,5.0375,5.0375,286628.0
2016-06-14 10:50:00,6.37,6.38,6.36,6.36,230808.0,5.0375,5.0454,5.0295,5.0295,230808.0
2016-06-14 11:00:00,6.36,6.39,6.36,6.38,181480.0,5.0295,5.0533,5.0295,5.0454,181480.0
2016-06-14 11:10:00,6.38,6.38,6.35,6.36,263160.0,5.0454,5.0454,5.0216,5.0295,263160.0
2016-06-14 11:20:00,6.36,6.38,6.36,6.36,144204.0,5.0295,5.0454,5.0295,5.0295,144204.0
2016-06-14 11:30:00,6.36,6.37,6.35,6.37,165220.0,5.0295,5.0375,5.0216,5.0375,165220.0
2016-06-14 11:40:00,6.37,6.38,6.36,6.36,202404.0,5.0375,5.0454,5.0295,5.0295,202404.0
2016-06-14 11:50:00,6.36,6.36,6.34,6.34,174528.0,5.0295,5.0295,5.0137,5.0137,174528.0
2016-06-14 12:00:00,6.34,6.37,6.34,6.37,123984.0,5.0137,5.0375,5.0137,5.0375,123984.0
2016-06-14 12:10:00,6.37,6.39,6.37,6.37,100532.0,5.0375,5.0533,5.0375,5.0375,100532.0
2016-06-14 12:20:00,6.38,6.39,6.37,6.39,327212.0,5.0454,5.0533,5.0375,5.0533,327212.0
2016-06-14 12:30:00,6.39,6.39,6.38,6.38,218840.0,5.0533,5.0533,5.0454,5.0454,218840.0
2016-06-14 12:40:00,6.37,6.39,6.37,6.39,275540.0,5.0375,5.0533,5.0375,5.0533,275540.0
2016-06-14 12:50:00,6.39,6.4,6.39,6.4,157352.0,5.0533,5.0612,5.0533,5.0612,157352.0
2016-06-14 13:00:00,6.4,6.41,6.38,6.38,210784.0,5.0612,5.0691,5.0454,5.0454,210784.0
2016-06-14 13:10:00,6.38,6.39,6.37,6.39,200364.0,5.0454,5.0533,5.0375,5.0533,200364.0
2016-06-14 13:20:00,6.39,6.39,6.37,6.37,377844.0,5.0533,5.0533,5.0375,5.0375,377844.0
2016-06-14 13:30:00,6.37,6.39,6.36,6.38,202564.0,5.0375,5.0533,5.0295,5.0454,202564.0
2016-06-14 13:40:00,6.38,6.4,6.38,6.39,612848.0,5.0454,5.0612,5.0454,5.0533,612848.0
2016-06-14 13:50:00,6.39,6.39,6.38,6.39,419640.0,5.0533,5.0533,5.0454,5.0533,419640.0
2016-06-14 14:00:00,6.39,6.4,6.39,6.4,165184.0,5.0533,5.0612,5.0533,5.0612,165184.0
2016-06-14 14:10:00,6.4,6.42,6.39,6.41,326424.0,5.0612,5.077,5.0533,5.0691,326424.0
2016-06-14 14:20:00,6.41,6.42,6.39,6.4,302040.0,5.0691,5.077,5.0533,5.0612,302040.0
2016-06-14 14:30:00,6.41,6.41,6.39,6.4,163812.0,5.0691,5.0691,5.0533,5.0612,163812.0
2016-06-14 14:40:00,6.4,6.4,6.39,6.4,315304.0,5.0612,5.0612,5.0533,5.0612,315304.0
2016-06-14 14:50:00,6.4,6.4,6.38,6.38,234032.0,5.0612,5.0612,5.0454,5.0454,234032.0
2016-06-14 15:00:00,6.38,6.41,6.38,6.41,238392.0,5.0454,5.0691,5.0454,5.0691,238392.0
2016-06-14 15:10:00,6.41,6.44,6.4,6.44,371056.0,5.0691,5.0928,5.0612,5.0928,371056.0
2016-06-14 15:20:00,6.44,6.45,6.43,6.45,449280.0,5.0928,5.1007,5.0849,5.1007,449280.0
2016-06-14 15:30:00,6.45,6.45,6.43,6.43,321880.0,5.1007,5.1007,5.0849,5.0849,321880.0
2016-06-14 15:40:00,6.43,6.43,6.41,6.43,386320.0,5.0849,5.0849,5.0691,5.0849,386320.0
2016-06-14 15:50:00,6.43,6.44,6.42,6.43,870212.0,5.0849,5.0928,5.077,5.0849,870212.0
2016-06-15 09:30:00,6.43,6.47,6.4,6.47,361584.0,5.0849,5.1165,5.0612,5.1165,361584.0
2016-06-15 09:40:00,6.47,6.5,6.46,6.5,208740.0,5.1165,5.1403,5.1086,5.1403,208740.0
2016-06-15 09:50:00,6.49,6.52,6.49,6.51,345320.0,5.1324,5.1561,5.1324,5.1482,345320.0
2016-06-15 10:00:00,6.51,6.53,6.51,6.51,249400.0,5.1482,5.164,5.1482,5.1482,249400.0
2016-06-15 10:10:00,6.51,6.52,6.51,6.51,126572.0,5.1482,5.1561,5.1482,5.1482,126572.0
2016-06-15 10:20:00,6.51,6.52,6.5,6.52,285700.0,5.1482,5.1561,5.1403,5.1561,285700.0
2016-06-15 10:30:00,6.52,6.54,6.52,6.53,318528.0,5.1561,5.1719,5.1561,5.164,318528.0
2016-06-15 10:40:00,6.53,6.55,6.52,6.54,186944.0,5.164,5.1798,5.1561,5.1719,186944.0
2016-06-15 10:50:00,6.54,6.56,6.53,6.56,173488.0,5.1719,5.1877,5.164,5.1877,173488.0
2016-06-15 11:00:00,6.56,6.61,6.56,6.6,233660.0,5.1877,5.2273,5.1877,5.2193,233660.0
2016-06-15 11:10:00,6.6,6.6,6.57,6.57,142296.0,5.2193,5.2193,5.1956,5.1956,142296.0
2016-06-15 11:20:00,6.57,6.58,6.55,6.55,236280.0,5.1956,5.2035,5.1798,5.1798,236280.0
2016-06-15 11:30:00,6.55,6.56,6.54,6.55,333624.0,5.1798,5.1877,5.1719,5.1798,333624.0
2016-06-15 11:40:00,6.55,6.58,6.55,6.57,194224.0,5.1798,5.2035,5.1798,5.1956,194224.0
2016-06-15 11:50:00,6.57,6.59,6.56,6.59,235488.0,5.1956,5.2114,5.1877,5.2114,235488.0
2016-06-15 12:00:00,6.59,6.59,6.55,6.55,251300.0,5.2114,5.2114,5.1798,5.1798,251300.0
2016-06-15 12:10:00,6.55,6.57,6.55,6.57,204080.0,5.1798,5.1956,5.1798,5.1956,204080.0
2016-06-15 12:20:00,6.57,6.58,6.56,6.57,240780.0,5.1956,5.2035,5.1877,5.1956,240780.0
2016-06-15 12:30:00,6.57,6.58,6.56,6.57,155440.0,5.1956,5.2035,5.1877,5.1956,155440.0
2016-06-15 12:40:00,6.57,6.59,6.56,6.59,329916.0,5.1956,5.2114,5.1877,5.2114,329916.0
2016-06-15 12:50:00,6.59,6.59,6.58,6.58,199576.0,5.2114,5.2114,5.2035,5.2035,199576.0
2016-06-15 13:00:00,6.58,6.59,6.57,6.59,320504.0,5.2035,5.2114,5.1956,5.2114,320504.0
2016-06-15 13:10:00,6.59,6.6,6.58,6.58,362292.0,5.2114,5.2193,5.2035,5.2035,362292.0
2016-06-15 13:20:00,6.59,6.6,6.57,6.59,297640.0,5.2114,5.2193,5.1956,5.2114,297640.0
2016-06-15 13:30:00,6.59,6.59,6.58,6.59,154412.0,5.2114,5.2114,5.2035,5.2114,154412.0
2016-06-15 13:40:00,6.58,6.58,6.56,6.57,166856.0,5.2035,5.2035,5.1877,5.1956,166856.0
2016-06-15 13:50:00,6.57,6.58,6.56,6.58,315064.0,5.1956,5.2035,5.1877,5.2035,315064.0
2016-06-15 14:00:00,6.58,6.59,6.57,6.57,352744.0,5.2035,5.2114,5.1956,5.1956,352744.0
2016-06-15 14:10:00,6.57,6.58,6.54,6.56,531652.0,5.1956,5.2035,5.1719,5.1877,531652.0
2016-06-15 14:20:00,6.56,6.6,6.54,6.55,802060.0,5.1877,5.2193,5.1719,5.1798,802060.0
2016-06-15 14:30:00,6.55,6.56,6.54,6.55,250716.0,5.1798,5.1877,5.1719,5.1798,250716.0
2016-06-15 14:40:00,6.55,6.58,6.55,6.57,233704.0,5.1798,5.2035,5.1798,5.1956,233704.0
2016-06-15 14:50:00,6.56,6.57,6.55,6.56,187032.0,5.1877,5.1956,5.1798,5.1877,187032.0
2016-06-15 15:00:00,6.56,6.58,6.56,6.57,276180.0,5.1877,5.2035,5.1877,5.1956,276180.0
2016-06-15 15:10:00,6.57,6.58,6.56,6.58,347380.0,5.1956,5.2035,5.1877,5.2035,347380.0
2016-06-15 15:20:00,6.58,6.59,6.56,6.57,334612.0,5.2035,5.2114,5.1877,5.1956,334612.0
2016-06-15 15:30:00,6.57,6.57,6.55,6.55,400360.0,5.1956,5.1956,5.1798,5.1798,400360.0
2016-06-15 15:40:00,6.55,6.56,6.53,6.53,632348.0,5.1798,5.1877,5.164,5.164,632348.0
2016-06-15 15:50:00,6.53,6.54,6.52,6.53,1604144.0,5.164,5.1719,5.1561,5.164,1604144.0
2016-06-16 09:30:00,6.52,6.55,6.46,6.48,390176.0,5.1561,5.1798,5.1086,5.1244,390176.0
2016-06-16 09:40:00,6.48,6.48,6.47,6.47,287360.0,5.1244,5.1244,5.1165,5.1165,287360.0
2016-06-16 09:50:00,6.47,6.49,6.43,6.43,164896.0,5.1165,5.1324,5.0849,5.0849,164896.0
2016-06-16 10:00:00,6.43,6.46,6.43,6.46,166676.0,5.0849,5.1086,5.0849,5.1086,166676.0
2016-06-16 10:10:00,6.46,6.48,6.45,6.48,473960.0,5.1086,5.1244,5.1007,5.1244,473960.0
2016-06-16 10:20:00,6.48,6.49,6.46,6.47,204444.0,5.1244,5.1324,5.1086,5.1165,204444.0
2016-06-16 10:30:00,6.47,6.47,6.44,6.44,212948.0,5.1165,5.1165,5.0928,5.0928,212948.0
2016-06-16 10:40:00,6.44,6.47,6.44,6.46,170936.0,5.0928,5.1165,5.0928,5.1086,170936.0
2016-06-16 10:50:00,6.46,6.47,6.44,6.47,173556.0,5.1086,5.1165,5.0928,5.1165,173556.0
2016-06-16 11:00:00,6.47,6.48,6.46,6.48,221048.0,5.1165,5.1244,5.1086,5.1244,221048.0
2016-06-16 11:10:00,6.48,6.49,6.47,6.49,108588.0,5.1244,5.1324,5.1165,5.1324,108588.0
2016-06-16 11:20:00,6.48,6.51,6.48,6.5,199264.0,5.1244,5.1482,5.1244,5.1403,199264.0
2016-06-16 11:30:00,6.5,6.5,6.47,6.48,219692.0,5.1403,5.1403,5.1165,5.1244,219692.0
2016-06-16 11:40:00,6.48,6.48,6.46,6.47,129620.0,5.1244,5.1244,5.1086,5.1165,129620.0
2016-06-16 11:50:00,6.47,6.47,6.45,6.45,171112.0,5.1165,5.1165,5.1007,5.1007,171112.0
2016-06-16 12:00:00,6.45,6.47,6.44,6.47,134168.0,5.1007,5.1165,5.0928,5.1165,134168.0
2016-06-16 12:10:00,6.47,6.47,6.45,6.47,196332.0,5.1165,5.1165,5.1007,5.1165,196332.0
2016-06-16 12:20:00,6.47,6.49,6.46,6.48,131832.0,5.1165,5.1324,5.1086,5.1244,131832.0
2016-06-16 12:30:00,6.48,6.49,6.47,6.49,126176.0,5.1244,5.1324,5.1165,5.1324,126176.0
2016-06-16 12:40:00,6.49,6.5,6.48,6.48,63612.0,5.1324,5.1403,5.1244,5.1244,63612.0
2016-06-16 12:50:00,6.49,6.49,6.47,6.47,68144.0,5.1324,5.1324,5.1165,5.1165,68144.0
2016-06-16 13:00:00,6.48,6.49,6.47,6.47,122036.0,5.1244,5.1324,5.1165,5.1165,122036.0
2016-06-16 13:10:00,6.48,6.48,6.46,6.47,108016.0,5.1244,5.1244,5.1086,5.1165,108016.0
2016-06-16 13:20:00,6.47,6.49,6.47,6.47,186160.0,5.1165,5.1324,5.1165,5.1165,186160.0
2016-06-16 13:30:00,6.47,6.48,6.45,6.45,184124.0,5.1165,5.1244,5.1007,5.1007,184124.0
2016-06-16 13:40:00,6.45,6.46,6.44,6.45,315704.0,5.1007,5.1086,5.0928,5.1007,315704.0
2016-06-16 13:50:00,6.45,6.45,6.43,6.44,179440.0,5.1007,5.1007,5.0849,5.0928,179440.0
2016-06-16 14:00:00,6.44,6.46,6.44,6.46,139064.0,5.0928,5.1086,5.0928,5.1086,139064.0
2016-06-16 14:10:00,6.46,6.5,6.46,6.5,256084.0,5.1086,5.1403,5.1086,5.1403,256084.0
2016-06-16 14:20:00,6.5,6.5,6.48,6.48,187072.0,5.1403,5.1403,5.1244,5.1244,187072.0
2016-06-16 14:30:00,6.48,6.48,6.48,6.48,95796.0,5.1244,5.1244,5.1244,5.1244,95796.0
2016-06-16 14:40:00,6.48,6.49,6.48,6.49,101588.0,5.1244,5.1324,5.1244,5.1324,101588.0
2016-06-16 14:50:00,6.49,6.5,6.49,6.49,269636.0,5.1324,5.1403,5.1324,5.1324,269636.0
2016-06-16 15:00:00,6.49,6.5,6.49,6.49,198252.0,5.1324,5.1403,5.1324,5.1324,198252.0
2016-06-16 15:10:00,6.49,6.49,6.48,6.48,131492.0,5.1324,5.1324,5.1244,5.1244,131492.0
2016-06-16 15:20:00,6.48,6.5,6.48,6.5,209056.0,5.1244,5.1403,5.1244,5.1403,209056.0
2016-06-16 15:30:00,6.5,6.5,6.48,6.49,262720.0,5.1403,5.1403,5.1244,5.1324,262720.0
2016-06-16 15:40:00,6.49,6.49,6.48,6.48,299488.0,5.1324,5.1324,5.1244,5.1244,299488.0
2016-06-16 15:50:00,6.48,6.49,6.47,6.49,512852.0,5.1244,5.1324,5.1165,5.1324,512852.0
2016-06-17 09:30:00,6.5,6.54,6.45,6.52,766420.0,5.1403,5.1719,5.1007,5.1561,766420.0
2016-06-17 09:40:00,6.52,6.58,6.52,6.58,88660.0,5.1561,5.2035,5.1561,5.2035,88660.0
2016-06-17 09:50:00,6.58,6.6,6.57,6.6,110336.0,5.2035,5.2193,5.1956,5.2193,110336.0
2016-06-17 10:00:00,6.59,6.6,6.56,6.57,152968.0,5.2114,5.2193,5.1877,5.1956,152968.0
2016-06-17 10:10:00,6.57,6.61,6.57,6.6,246076.0,5.1956,5.2273,5.1956,5.2193,246076.0
2016-06-17 10:20:00,6.6,6.64,6.6,6.62,507900.0,5.2193,5.251,5.2193,5.2352,507900.0
2016-06-17 10:30:00,6.62,6.64,6.61,6.64,205384.0,5.2352,5.251,5.2273,5.251,205384.0
2016-06-17 10:40:00,6.64,6.65,6.61,6.62,222740.0,5.251,5.2589,5.2273,5.2352,222740.0
2016-06-17 10:50:00,6.62,6.63,6.61,6.62,135260.0,5.2352,5.2431,5.2273,5.2352,135260.0
2016-06-17 11:00:00,6.62,6.63,6.57,6.58,194852.0,5.2352,5.2431,5.1956,5.2035,194852.0
2016-06-17 11:10:00,6.58,6.59,6.56,6.57,242368.0,5.2035,5.2114,5.1877,5.1956,242368.0
2016-06-17 11:20:00,6.57,6.58,6.54,6.55,118172.0,5.1956,5.2035,5.1719,5.1798,118172.0
2016-06-17 11:30:00,6.54,6.57,6.54,6.56,97920.0,5.1719,5.1956,5.1719,5.1877,97920.0
2016-06-17 11:40:00,6.57,6.58,6.57,6.58,63664.0,5.1956,5.2035,5.1956,5.2035,63664.0
2016-06-17 11:50:00,6.58,6.58,6.57,6.57,127524.0,5.2035,5.2035,5.1956,5.1956,127524.0
2016-06-17 12:00:00,6.57,6.61,6.57,6.61,243704.0,5.1956,5.2273,5.1956,5.2273,243704.0
2016-06-17 12:10:00,6.61,6.62,6.58,6.6,211536.0,5.2273,5.2352,5.2035,5.2193,211536.0
2016-06-17 12:20:00,6.6,6.61,6.59,6.6,77620.0,5.2193,5.2273,5.2114,5.2193,77620.0
2016-06-17 12:30:00,6.6,6.61,6.59,6.59,104128.0,5.2193,5.2273,5.2114,5.2114,104128.0
2016-06-17 12:40:00,6.59,6.6,6.56,6.57,118232.0,5.2114,5.2193,5.1877,5.1956,118232.0
2016-06-17 12:50:00,6.57,6.57,6.54,6.55,129420.0,5.1956,5.1956,5.1719,5.1798,129420.0
2016-06-17 13:00:00,6.55,6.55,6.53,6.55,233012.0,5.1798,5.1798,5.164,5.1798,233012.0
2016-06-17 13:10:00,6.55,6.55,6.54,6.55,75040.0,5.1798,5.1798,5.1719,5.1798,75040.0
2016-06-17 13:20:00,6.55,6.56,6.54,6.55,82112.0,5.1798,5.1877,5.1719,5.1798,82112.0
2016-06-17 13:30:00,6.55,6.57,6.55,6.57,139508.0,5.1798,5.1956,5.1798,5.1956,139508.0
2016-06-17 13:40:00,6.56,6.58,6.56,6.58,89248.0,5.1877,5.2035,5.1877,5.2035,89248.0
2016-06-17 13:50:00,6.58,6.59,6.57,6.59,115636.0,5.2035,5.2114,5.1956,5.2114,115636.0
2016-06-17 14:00:00,6.59,6.59,6.56,6.56,210200.0,5.2114,5.2114,5.1877,5.1877,210200.0
2016-06-17 14:10:00,6.56,6.57,6.55,6.55,160156.0,5.1877,5.1956,5.1798,5.1798,160156.0
2016-06-17 14:20:00,6.55,6.56,6.54,6.55,350384.0,5.1798,5.1877,5.1719,5.1798,350384.0
2016-06-17 14:30:00,6.55,6.55,6.54,6.55,269208.0,5.1798,5.1798,5.1719,5.1798,269208.0
2016-06-17 14:40:00,6.55,6.55,6.54,6.54,184880.0,5.1798,5.1798,5.1719,5.1719,184880.0
2016-06-17 14:50:00,6.55,6.55,6.53,6.53,148524.0,5.1798,5.1798,5.164,5.164,148524.0
2016-06-17 15:00:00,6.54,6.54,6.51,6.52,149780.0,5.1719,5.1719,5.1482,5.1561,149780.0
2016-06-17 15:10:00,6.52,6.54,6.52,6.53,127500.0,5.1561,5.1719,5.1561,5.164,127500.0
2016-06-17 15:20:00,6.53,6.53,6.51,6.52,296116.0,5.164,5.164,5.1482,5.1561,296116.0
2016-06-17 15:30:00,6.52,6.53,6.51,6.51,278916.0,5.1561,5.164,5.1482,5.1482,278916.0
2016-06-17 15:40:00,6.52,6.54,6.51,6.54,255020.0,5.1561,5.1719,5.1482,5.1719,255020.0
2016-06-17 15:50:00,6.54,6.54,6.53,6.54,731792.0,5.1719,5.1719,5.164,5.1719,731792.0
2016-06-20 09:30:00,6.62,6.71,6.61,6.65,432392.0,5.2352,5.3063,5.2273,5.2589,432392.0
2016-06-20 09:40:00,6.65,6.67,6.63,6.66,343612.0,5.2589,5.2747,5.2431,5.2668,343612.0
2016-06-20 09:50:00,6.66,6.66,6.64,6.64,131556.0,5.2668,5.2668,5.251,5.251,131556.0
2016-06-20 10:00:00,6.64,6.68,6.64,6.66,331588.0,5.251,5.2826,5.251,5.2668,331588.0
2016-06-20 10:10:00,6.66,6.66,6.64,6.65,126788.0,5.2668,5.2668,5.251,5.2589,126788.0
2016-06-20 10:20:00,6.65,6.66,6.65,6.65,159820.0,5.2589,5.2668,5.2589,5.2589,159820.0
2016-06-20 10:30:00,6.65,6.65,6.62,6.62,205980.0,5.2589,5.2589,5.2352,5.2352,205980.0
2016-06-20 10:40:00,6.62,6.65,6.62,6.64,127228.0,5.2352,5.2589,5.2352,5.251,127228.0
2016-06-20 10:50:00,6.64,6.65,6.64,6.64,197568.0,5.251,5.2589,5.251,5.251,197568.0
2016-06-20 11:00:00,6.64,6.65,6.64,6.65,167100.0,5.251,5.2589,5.251,5.2589,167100.0
2016-06-20 11:10:00,6.65,6.65,6.63,6.63,112320.0,5.2589,5.2589,5.2431,5.2431,112320.0
2016-06-20 11:20:00,6.63,6.64,6.62,6.62,137364.0,5.2431,5.251,5.2352,5.2352,137364.0
2016-06-20 11:30:00,6.62,6.63,6.6,6.62,472336.0,5.2352,5.2431,5.2193,5.2352,472336.0
2016-06-20 11:40:00,6.63,6.63,6.61,6.61,85336.0,5.2431,5.2431,5.2273,5.2273,85336.0
2016-06-20 11:50:00,6.61,6.63,6.61,6.63,72096.0,5.2273,5.2431,5.2273,5.2431,72096.0
2016-06-20 12:00:00,6.63,6.66,6.63,6.64,349168.0,5.2431,5.2668,5.2431,5.251,349168.0
2016-06-20 12:10:00,6.65,6.65,6.62,6.63,117424.0,5.2589,5.2589,5.2352,5.2431,117424.0
2016-06-20 12:20:00,6.63,6.65,6.63,6.63,100992.0,5.2431,5.2589,5.2431,5.2431,100992.0
2016-06-20 12:30:00,6.63,6.65,6.63,6.63,107608.0,5.2431,5.2589,5.2431,5.2431,107608.0
2016-06-20 12:40:00,6.63,6.64,6.61,6.64,354796.0,5.2431,5.251,5.2273,5.251,354796.0
2016-06-20 12:50:00,6.64,6.66,6.63,6.65,819560.0,5.251,5.2668,5.2431,5.2589,819560.0
2016-06-20 13:00:00,6.65,6.65,6.64,6.65,336876.0,5.2589,5.2589,5.251,5.2589,336876.0
2016-06-20 13:10:00,6.65,6.65,6.64,6.65,426880.0,5.2589,5.2589,5.251,5.2589,426880.0
2016-06-20 13:20:00,6.65,6.65,6.62,6.62,173880.0,5.2589,5.2589,5.2352,5.2352,173880.0
2016-06-20 13:30:00,6.62,6.65,6.62,6.65,238524.0,5.2352,5.2589,5.2352,5.2589,238524.0
2016-06-20 13:40:00,6.65,6.66,6.64,6.65,157632.0,5.2589,5.2668,5.251,5.2589,157632.0
2016-06-20 13:50:00,6.65,6.65,6.64,6.65,74240.0,5.2589,5.2589,5.251,5.2589,74240.0
2016-06-20 14:00:00,6.65,6.65,6.63,6.63,158148.0,5.2589,5.2589,5.2431,5.2431,158148.0
2016-06-20 14:10:00,6.63,6.64,6.62,6.63,178128.0,5.2431,5.251,5.2352,5.2431,178128.0
2016-06-20 14:20:00,6.63,6.63,6.61,6.62,89604.0,5.2431,5.2431,5.2273,5.2352,89604.0
2016-06-20 14:30:00,6.62,6.62,6.61,6.62,135092.0,5.2352,5.2352,5.2273,5.2352,135092.0
2016-06-20 14:40:00,6.62,6.62,6.6,6.61,108824.0,5.2352,5.2352,5.2193,5.2273,108824.0
2016-06-20 14:50:00,6.61,6.62,6.61,6.61,74268.0,5.2273,5.2352,5.2273,5.2273,74268.0
2016-06-20 15:00:00,6.61,6.62,6.61,6.61,80664.0,5.2273,5.2352,5.2273,5.2273,80664.0
2016-06-20 15:10:00,6.61,6.61,6.6,6.61,102320.0,5.2273,5.2273,5.2193,5.2273,102320.0
2016-06-20 15:20:00,6.6,6.61,6.59,6.59,114788.0,5.2193,5.2273,5.2114,5.2114,114788.0
2016-06-20 15:30:00,6.59,6.6,6.59,6.6,148408.0,5.2114,5.2193,5.2114,5.2193,148408.0
2016-06-20 15:40:00,6.6,6.61,6.59,6.6,189212.0,5.2193,5.2273,5.2114,5.2193,189212.0
2016-06-20 15:50:00,6.6,6.6,6.59,6.6,431580.0,5.2193,5.2193,5.2114,5.2193,431580.0
2016-06-21 09:30:00,6.59,6.61,6.5,6.51,232632.0,5.2114,5.2273,5.1403,5.1482,232632.0
2016-06-21 09:40:00,6.51,6.52,6.47,6.49,139476.0,5.1482,5.1561,5.1165,5.1324,139476.0
2016-06-21 09:50:00,6.49,6.49,6.44,6.45,142640.0,5.1324,5.1324,5.0928,5.1007,142640.0
2016-06-21 10:00:00,6.45,6.48,6.43,6.46,187952.0,5.1007,5.1244,5.0849,5.1086,187952.0
2016-06-21 10:10:00,6.45,6.46,6.43,6.44,199040.0,5.1007,5.1086,5.0849,5.0928,199040.0
2016-06-21 10:20:00,6.44,6.46,6.43,6.46,207580.0,5.0928,5.1086,5.0849,5.1086,207580.0
2016-06-21 10:30:00,6.46,6.47,6.46,6.47,137572.0,5.1086,5.1165,5.1086,5.1165,137572.0
2016-06-21 10:40:00,6.47,6.48,6.46,6.48,199960.0,5.1165,5.1244,5.1086,5.1244,199960.0
2016-06-21 10:50:00,6.48,6.5,6.48,6.49,223776.0,5.1244,5.1403,5.1244,5.1324,223776.0
2016-06-21 11:00:00,6.49,6.53,6.49,6.52,126404.0,5.1324,5.164,5.1324,5.1561,126404.0
2016-06-21 11:10:00,6.51,6.54,6.51,6.53,111880.0,5.1482,5.1719,5.1482,5.164,111880.0
2016-06-21 11:20:00,6.53,6.54,6.52,6.53,68360.0,5.164,5.1719,5.1561,5.164,68360.0
2016-06-21 11:30:00,6.53,6.53,6.49,6.49,69176.0,5.164,5.164,5.1324,5.1324,69176.0
2016-06-21 11:40:00,6.49,6.49,6.47,6.47,99364.0,5.1324,5.1324,5.1165,5.1165,99364.0
2016-06-21 11:50:00,6.47,6.47,6.46,6.47,101064.0,5.1165,5.1165,5.1086,5.1165,101064.0
2016-06-21 12:00:00,6.47,6.48,6.47,6.47,133640.0,5.1165,5.1244,5.1165,5.1165,133640.0
2016-06-21 12:10:00,6.47,6.48,6.47,6.48,78652.0,5.1165,5.1244,5.1165,5.1244,78652.0
2016-06-21 12:20:00,6.48,6.48,6.47,6.47,126728.0,5.1244,5.1244,5.1165,5.1165,126728.0
2016-06-21 12:30:00,6.48,6.48,6.47,6.47,74028.0,5.1244,5.1244,5.1165,5.1165,74028.0
2016-06-21 12:40:00,6.47,6.48,6.47,6.47,114300.0,5.1165,5.1244,5.1165,5.1165,114300.0
2016-06-21 12:50:00,6.47,6.48,6.47,6.47,60452.0,5.1165,5.1244,5.1165,5.1165,60452.0
2016-06-21 13:00:00,6.48,6.49,6.47,6.49,72184.0,5.1244,5.1324,5.1165,5.1324,72184.0
2016-06-21 13:10:00,6.49,6.49,6.48,6.48,156708.0,5.1324,5.1324,5.1244,5.1244,156708.0
2016-06-21 13:20:00,6.48,6.49,6.47,6.48,62312.0,5.1244,5.1324,5.1165,5.1244,62312.0
2016-06-21 13:30:00,6.48,6.48,6.47,6.47,172656.0,5.1244,5.1244,5.1165,5.1165,172656.0
2016-06-21 13:40:00,6.47,6.47,6.46,6.46,68148.0,5.1165,5.1165,5.1086,5.1086,68148.0
2016-06-21 13:50:00,6.46,6.47,6.46,6.46,169852.0,5.1086,5.1165,5.1086,5.1086,169852.0
2016-06-21 14:00:00,6.46,6.47,6.45,6.47,97596.0,5.1086,5.1165,5.1007,5.1165,97596.0
2016-06-21 14:10:00,6.47,6.47,6.46,6.46,59852.0,5.1165,5.1165,5.1086,5.1086,59852.0
2016-06-21 14:20:00,6.46,6.47,6.46,6.47,131172.0,5.1086,5.1165,5.1086,5.1165,131172.0
2016-06-21 14:30:00,6.46,6.49,6.46,6.49,133708.0,5.1086,5.1324,5.1086,5.1324,133708.0
2016-06-21 14:40:00,6.49,6.49,6.48,6.48,95540.0,5.1324,5.1324,5.1244,5.1244,95540.0
2016-06-21 14:50:00,6.48,6.48,6.47,6.47,64660.0,5.1244,5.1244,5.1165,5.1165,64660.0
2016-06-21 15:00:00,6.47,6.47,6.46,6.47,99716.0,5.1165,5.1165,5.1086,5.1165,99716.0
2016-06-21 15:10:00,6.47,6.48,6.46,6.48,117048.0,5.1165,5.1244,5.1086,5.1244,117048.0
2016-06-21 15:20:00,6.48,6.49,6.47,6.48,142316.0,5.1244,5.1324,5.1165,5.1244,142316.0
2016-06-21 15:30:00,6.48,6.49,6.48,6.48,130588.0,5.1244,5.1324,5.1244,5.1244,130588.0
2016-06-21 15:40:00,6.48,6.48,6.47,6.48,250132.0,5.1244,5.1244,5.1165,5.1244,250132.0
2016-06-21 15:50:00,6.48,6.48,6.46,6.46,478728.0,5.1244,5.1244,5.1086,5.1086,478728.0
2016-06-22 09:30:00,6.49,6.49,6.45,6.49,203432.0,5.1324,5.1324,5.1007,5.1324,203432.0
2016-06-22 09:40:00,6.49,6.5,6.47,6.5,152724.0,5.1324,5.1403,5.1165,5.1403,152724.0
2016-06-22 09:50:00,6.5,6.51,6.49,6.49,147620.0,5.1403,5.1482,5.1324,5.1324,147620.0
2016-06-22 10:00:00,6.49,6.49,6.47,6.49,185200.0,5.1324,5.1324,5.1165,5.1324,185200.0
2016-06-22 10:10:00,6.48,6.52,6.47,6.52,177752.0,5.1244,5.1561,5.1165,5.1561,177752.0
2016-06-22 10:20:00,6.52,6.53,6.5,6.53,127244.0,5.1561,5.164,5.1403,5.164,127244.0
2016-06-22 10:30:00,6.53,6.54,6.51,6.54,198044.0,5.164,5.1719,5.1482,5.1719,198044.0
2016-06-22 10:40:00,6.54,6.54,6.52,6.53,113912.0,5.1719,5.1719,5.1561,5.164,113912.0
2016-06-22 10:50:00,6.53,6.54,6.52,6.52,96240.0,5.164,5.1719,5.1561,5.1561,96240.0
2016-06-22 11:00:00,6.52,6.55,6.52,6.55,136204.0,5.1561,5.1798,5.1561,5.1798,136204.0
2016-06-22 11:10:00,6.55,6.56,6.54,6.55,171292.0,5.1798,5.1877,5.1719,5.1798,171292.0
2016-06-22 11:20:00,6.55,6.57,6.53,6.56,319940.0,5.1798,5.1956,5.164,5.1877,319940.0
2016-06-22 11:30:00,6.56,6.57,6.53,6.57,195844.0,5.1877,5.1956,5.164,5.1956,195844.0
2016-06-22 11:40:00,6.56,6.56,6.53,6.55,152364.0,5.1877,5.1877,5.164,5.1798,152364.0
2016-06-22 11:50:00,6.54,6.57,6.54,6.56,184452.0,5.1719,5.1956,5.1719,5.1877,184452.0
2016-06-22 12:00:00,6.56,6.56,6.53,6.53,102756.0,5.1877,5.1877,5.164,5.164,102756.0
2016-06-22 12:10:00,6.54,6.56,6.54,6.55,166864.0,5.1719,5.1877,5.1719,5.1798,166864.0
2016-06-22 12:20:00,6.55,6.55,6.52,6.54,118428.0,5.1798,5.1798,5.1561,5.1719,118428.0
2016-06-22 12:30:00,6.54,6.55,6.53,6.53,96552.0,5.1719,5.1798,5.164,5.164,96552.0
2016-06-22 12:40:00,6.53,6.54,6.51,6.51,289608.0,5.164,5.1719,5.1482,5.1482,289608.0
2016-06-22 12:50:00,6.52,6.54,6.51,6.53,133040.0,5.1561,5.1719,5.1482,5.164,133040.0
2016-06-22 13:00:00,6.53,6.53,6.51,6.51,98012.0,5.164,5.164,5.1482,5.1482,98012.0
2016-06-22 13:10:00,6.51,6.51,6.5,6.51,109600.0,5.1482,5.1482,5.1403,5.1482,109600.0
2016-06-22 13:20:00,6.51,6.51,6.5,6.51,97400.0,5.1482,5.1482,5.1403,5.1482,97400.0
2016-06-22 13:30:00,6.51,6.52,6.51,6.52,189848.0,5.1482,5.1561,5.1482,5.1561,189848.0
2016-06-22 13:40:00,6.52,6.53,6.51,6.51,53136.0,5.1561,5.164,5.1482,5.1482,53136.0
2016-06-22 13:50:00,6.51,6.53,6.51,6.53,76076.0,5.1482,5.164,5.1482,5.164,76076.0
2016-06-22 14:00:00,6.52,6.54,6.52,6.54,261008.0,5.1561,5.1719,5.1561,5.1719,261008.0
2016-06-22 14:10:00,6.54,6.54,6.53,6.53,106856.0,5.1719,5.1719,5.164,5.164,106856.0
2016-06-22 14:20:00,6.53,6.55,6.53,6.55,145000.0,5.164,5.1798,5.164,5.1798,145000.0
2016-06-22 14:30:00,6.55,6.55,6.54,6.55,125928.0,5.1798,5.1798,5.1719,5.1798,125928.0
2016-06-22 14:40:00,6.54,6.55,6.53,6.53,154880.0,5.1719,5.1798,5.164,5.164,154880.0
2016-06-22 14:50:00,6.54,6.54,6.53,6.53,94980.0,5.1719,5.1719,5.164,5.164,94980.0
2016-06-22 15:00:00,6.53,6.54,6.52,6.52,83200.0,5.164,5.1719,5.1561,5.1561,83200.0
2016-06-22 15:10:00,6.52,6.52,6.51,6.52,79236.0,5.1561,5.1561,5.1482,5.1561,79236.0
2016-06-22 15:20:00,6.51,6.51,6.5,6.51,155344.0,5.1482,5.1482,5.1403,5.1482,155344.0
2016-06-22 15:30:00,6.51,6.51,6.5,6.51,160820.0,5.1482,5.1482,5.1403,5.1482,160820.0
2016-06-22 15:40:00,6.51,6.51,6.5,6.51,256720.0,5.1482,5.1482,5.1403,5.1482,256720.0
2016-06-22 15:50:00,6.51,6.51,6.5,6.5,569404.0,5.1482,5.1482,5.1403,5.1403,569404.0
2016-06-23 09:30:00,6.61,6.61,6.55,6.6,157084.0,5.2273,5.2273,5.1798,5.2193,157084.0
2016-06-23 09:40:00,6.6,6.64,6.6,6.61,94188.0,5.2193,5.251,5.2193,5.2273,94188.0
2016-06-23 09:50:00,6.62,6.62,6.6,6.61,225840.0,5.2352,5.2352,5.2193,5.2273,225840.0
2016-06-23 10:00:00,6.61,6.63,6.61,6.62,171484.0,5.2273,5.2431,5.2273,5.2352,171484.0
2016-06-23 10:10:00,6.62,6.63,6.61,6.61,144004.0,5.2352,5.2431,5.2273,5.2273,144004.0
2016-06-23 10:20:00,6.61,6.62,6.6,6.6,91532.0,5.2273,5.2352,5.2193,5.2193,91532.0
2016-06-23 10:30:00,6.59,6.6,6.58,6.6,261728.0,5.2114,5.2193,5.2035,5.2193,261728.0
2016-06-23 10:40:00,6.6,6.6,6.58,6.58,166264.0,5.2193,5.2193,5.2035,5.2035,166264.0
2016-06-23 10:50:00,6.58,6.6,6.58,6.59,138828.0,5.2035,5.2193,5.2035,5.2114,138828.0
2016-06-23 11:00:00,6.59,6.6,6.59,6.6,86124.0,5.2114,5.2193,5.2114,5.2193,86124.0
2016-06-23 11:10:00,6.59,6.61,6.59,6.61,119340.0,5.2114,5.2273,5.2114,5.2273,119340.0
2016-06-23 11:20:00,6.61,6.62,6.6,6.62,109432.0,5.2273,5.2352,5.2193,5.2352,109432.0
2016-06-23 11:30:00,6.62,6.63,6.62,6.63,78912.0,5.2352,5.2431,5.2352,5.2431,78912.0
2016-06-23 11:40:00,6.63,6.63,6.61,6.62,101432.0,5.2431,5.2431,5.2273,5.2352,101432.0
2016-06-23 11:50:00,6.62,6.63,6.61,6.62,270896.0,5.2352,5.2431,5.2273,5.2352,270896.0
2016-06-23 12:00:00,6.62,6.63,6.62,6.63,118740.0,5.2352,5.2431,5.2352,5.2431,118740.0
2016-06-23 12:10:00,6.63,6.63,6.62,6.63,51708.0,5.2431,5.2431,5.2352,5.2431,51708.0
2016-06-23 12:20:00,6.63,6.63,6.61,6.62,92672.0,5.2431,5.2431,5.2273,5.2352,92672.0
2016-06-23 12:30:00,6.61,6.62,6.61,6.61,63440.0,5.2273,5.2352,5.2273,5.2273,63440.0
2016-06-23 12:40:00,6.6,6.61,6.59,6.59,118700.0,5.2193,5.2273,5.2114,5.2114,118700.0
2016-06-23 12:50:00,6.59,6.6,6.59,6.59,45400.0,5.2114,5.2193,5.2114,5.2114,45400.0
2016-06-23 13:00:00,6.58,6.59,6.57,6.58,83900.0,5.2035,5.2114,5.1956,5.2035,83900.0
2016-06-23 13:10:00,6.58,6.58,6.57,6.58,66292.0,5.2035,5.2035,5.1956,5.2035,66292.0
2016-06-23 13:20:00,6.58,6.58,6.57,6.58,55080.0,5.2035,5.2035,5.1956,5.2035,55080.0
2016-06-23 13:30:00,6.58,6.58,6.57,6.57,61152.0,5.2035,5.2035,5.1956,5.1956,61152.0
2016-06-23 13:40:00,6.57,6.57,6.56,6.57,87168.0,5.1956,5.1956,5.1877,5.1956,87168.0
2016-06-23 13:50:00,6.57,6.57,6.55,6.56,95248.0,5.1956,5.1956,5.1798,5.1877,95248.0
2016-06-23 14:00:00,6.56,6.56,6.54,6.55,85252.0,5.1877,5.1877,5.1719,5.1798,85252.0
2016-06-23 14:10:00,6.55,6.55,6.55,6.55,39796.0,5.1798,5.1798,5.1798,5.1798,39796.0
2016-06-23 14:20:00,6.55,6.55,6.54,6.55,43188.0,5.1798,5.1798,5.1719,5.1798,43188.0
2016-06-23 14:30:00,6.55,6.55,6.54,6.55,119560.0,5.1798,5.1798,5.1719,5.1798,119560.0
2016-06-23 14:40:00,6.55,6.56,6.55,6.56,51084.0,5.1798,5.1877,5.1798,5.1877,51084.0
2016-06-23 14:50:00,6.56,6.56,6.55,6.56,103732.0,5.1877,5.1877,5.1798,5.1877,103732.0
2016-06-23 15:00:00,6.56,6.56,6.55,6.55,180640.0,5.1877,5.1877,5.1798,5.1798,180640.0
2016-06-23 15:10:00,6.55,6.56,6.55,6.56,110600.0,5.1798,5.1877,5.1798,5.1877,110600.0
2016-06-23 15:20:00,6.56,6.56,6.56,6.56,100616.0,5.1877,5.1877,5.1877,5.1877,100616.0
2016-06-23 15:30:00,6.56,6.57,6.56,6.57,350832.0,5.1877,5.1956,5.1877,5.1956,350832.0
2016-06-23 15:40:00,6.57,6.58,6.57,6.58,412860.0,5.1956,5.2035,5.1956,5.2035,412860.0
2016-06-23 15:50:00,6.58,6.58,6.57,6.58,367216.0,5.2035,5.2035,5.1956,5.2035,367216.0
2016-06-24 09:30:00,6.32,6.38,6.32,6.36,250428.0,4.9979,5.0454,4.9979,5.0295,250428.0
2016-06-24 09:40:00,6.36,6.39,6.35,6.38,160740.0,5.0295,5.0533,5.0216,5.0454,160740.0
2016-06-24 09:50:00,6.38,6.38,6.35,6.38,175696.0,5.0454,5.0454,5.0216,5.0454,175696.0
2016-06-24 10:00:00,6.38,6.42,6.37,6.41,233736.0,5.0454,5.077,5.0375,5.0691,233736.0
2016-06-24 10:10:00,6.4,6.43,6.38,6.38,155948.0,5.0612,5.0849,5.0454,5.0454,155948.0
2016-06-24 10:20:00,6.38,6.4,6.37,6.39,176476.0,5.0454,5.0612,5.0375,5.0533,176476.0
2016-06-24 10:30:00,6.39,6.4,6.38,6.4,67944.0,5.0533,5.0612,5.0454,5.0612,67944.0
2016-06-24 10:40:00,6.4,6.4,6.39,6.39,40740.0,5.0612,5.0612,5.0533,5.0533,40740.0
2016-06-24 10:50:00,6.38,6.39,6.37,6.38,130768.0,5.0454,5.0533,5.0375,5.0454,130768.0
2016-06-24 11:00:00,6.39,6.39,6.36,6.38,189424.0,5.0533,5.0533,5.0295,5.0454,189424.0
2016-06-24 11:10:00,6.38,6.39,6.37,6.37,163072.0,5.0454,5.0533,5.0375,5.0375,163072.0
2016-06-24 11:20:00,6.37,6.38,6.36,6.38,118504.0,5.0375,5.0454,5.0295,5.0454,118504.0
2016-06-24 11:30:00,6.38,6.38,6.37,6.38,116364.0,5.0454,5.0454,5.0375,5.0454,116364.0
2016-06-24 11:40:00,6.38,6.39,6.37,6.38,130256.0,5.0454,5.0533,5.0375,5.0454,130256.0
2016-06-24 11:50:00,6.38,6.39,6.37,6.39,59568.0,5.0454,5.0533,5.0375,5.0533,59568.0
2016-06-24 12:00:00,6.38,6.39,6.38,6.38,74516.0,5.0454,5.0533,5.0454,5.0454,74516.0
2016-06-24 12:10:00,6.37,6.38,6.36,6.36,147632.0,5.0375,5.0454,5.0295,5.0295,147632.0
2016-06-24 12:20:00,6.36,6.37,6.36,6.36,43804.0,5.0295,5.0375,5.0295,5.0295,43804.0
2016-06-24 12:30:00,6.35,6.37,6.35,6.36,62316.0,5.0216,5.0375,5.0216,5.0295,62316.0
2016-06-24 12:40:00,6.36,6.36,6.34,6.35,56896.0,5.0295,5.0295,5.0137,5.0216,56896.0
2016-06-24 12:50:00,6.35,6.35,6.33,6.34,98312.0,5.0216,5.0216,5.0058,5.0137,98312.0
2016-06-24 13:00:00,6.34,6.34,6.33,6.34,92220.0,5.0137,5.0137,5.0058,5.0137,92220.0
2016-06-24 13:10:00,6.33,6.35,6.33,6.35,53504.0,5.0058,5.0216,5.0058,5.0216,53504.0
2016-06-24 13:20:00,6.35,6.35,6.34,6.35,62236.0,5.0216,5.0216,5.0137,5.0216,62236.0
2016-06-24 13:30:00,6.35,6.36,6.34,6.35,75736.0,5.0216,5.0295,5.0137,5.0216,75736.0
2016-06-24 13:40:00,6.35,6.35,6.34,6.35,72824.0,5.0216,5.0216,5.0137,5.0216,72824.0
2016-06-24 13:50:00,6.35,6.35,6.34,6.35,69080.0,5.0216,5.0216,5.0137,5.0216,69080.0
2016-06-24 14:00:00,6.36,6.36,6.35,6.35,82220.0,5.0295,5.0295,5.0216,5.0216,82220.0
2016-06-24 14:10:00,6.35,6.36,6.34,6.34,146128.0,5.0216,5.0295,5.0137,5.0137,146128.0
2016-06-24 14:20:00,6.34,6.34,6.33,6.33,92016.0,5.0137,5.0137,5.0058,5.0058,92016.0
2016-06-24 14:30:00,6.33,6.33,6.32,6.33,170548.0,5.0058,5.0058,4.9979,5.0058,170548.0
2016-06-24 14:40:00,6.33,6.33,6.32,6.33,56036.0,5.0058,5.0058,4.9979,5.0058,56036.0
2016-06-24 14:50:00,6.33,6.35,6.33,6.34,70512.0,5.0058,5.0216,5.0058,5.0137,70512.0
2016-06-24 15:00:00,6.34,6.34,6.33,6.34,85844.0,5.0137,5.0137,5.0058,5.0137,85844.0
2016-06-24 15:10:00,6.33,6.33,6.32,6.32,130732.0,5.0058,5.0058,4.9979,4.9979,130732.0
2016-06-24 15:20:00,6.32,6.33,6.32,6.32,95656.0,4.9979,5.0058,4.9979,4.9979,95656.0
2016-06-24 15:30:00,6.32,6.34,6.32,6.32,279548.0,4.9979,5.0137,4.9979,4.9979,279548.0
2016-06-24 15:40:00,6.32,6.37,6.32,6.36,579684.0,4.9979,5.0375,4.9979,5.0295,579684.0
2016-06-24 15:50:00,6.36,6.37,6.34,6.34,639404.0,5.0295,5.0375,5.0137,5.0137,639404.0
2016-06-27 09:30:00,6.33,6.49,6.33,6.48,869380.0,5.0058,5.1324,5.0058,5.1244,869380.0
2016-06-27 09:40:00,6.48,6.48,6.4,6.45,735948.0,5.1244,5.1244,5.0612,5.1007,735948.0
2016-06-27 09:50:00,6.45,6.47,6.39,6.4,817960.0,5.1007,5.1165,5.0533,5.0612,817960.0
2016-06-27 10:00:00,6.4,6.43,6.39,6.41,384700.0,5.0612,5.0849,5.0533,5.0691,384700.0
2016-06-27 10:10:00,6.41,6.43,6.4,6.41,120568.0,5.0691,5.0849,5.0612,5.0691,120568.0
2016-06-27 10:20:00,6.41,6.42,6.38,6.38,211412.0,5.0691,5.077,5.0454,5.0454,211412.0
2016-06-27 10:30:00,6.38,6.39,6.35,6.36,399800.0,5.0454,5.0533,5.0216,5.0295,399800.0
2016-06-27 10:40:00,6.36,6.37,6.32,6.32,253388.0,5.0295,5.0375,4.9979,4.9979,253388.0
2016-06-27 10:50:00,6.33,6.33,6.3,6.3,218592.0,5.0058,5.0058,4.9821,4.9821,218592.0
2016-06-27 11:00:00,6.3,6.37,6.3,6.37,219148.0,4.9821,5.0375,4.9821,5.0375,219148.0
2016-06-27 11:10:00,6.37,6.4,6.36,6.36,320548.0,5.0375,5.0612,5.0295,5.0295,320548.0
2016-06-27 11:20:00,6.36,6.38,6.34,6.37,208056.0,5.0295,5.0454,5.0137,5.0375,208056.0
2016-06-27 11:30:00,6.38,6.41,6.38,6.4,115104.0,5.0454,5.0691,5.0454,5.0612,115104.0
2016-06-27 11:40:00,6.4,6.41,6.4,6.41,147860.0,5.0612,5.0691,5.0612,5.0691,147860.0
2016-06-27 11:50:00,6.4,6.41,6.38,6.4,203784.0,5.0612,5.0691,5.0454,5.0612,203784.0
2016-06-27 12:00:00,6.4,6.4,6.39,6.39,129016.0,5.0612,5.0612,5.0533,5.0533,129016.0
2016-06-27 12:10:00,6.39,6.4,6.38,6.4,129692.0,5.0533,5.0612,5.0454,5.0612,129692.0
2016-06-27 12:20:00,6.4,6.43,6.39,6.43,126660.0,5.0612,5.0849,5.0533,5.0849,126660.0
2016-06-27 12:30:00,6.43,6.43,6.41,6.41,177240.0,5.0849,5.0849,5.0691,5.0691,177240.0
2016-06-27 12:40:00,6.41,6.42,6.4,6.41,174016.0,5.0691,5.077,5.0612,5.0691,174016.0
2016-06-27 12:50:00,6.41,6.43,6.41,6.43,135136.0,5.0691,5.0849,5.0691,5.0849,135136.0
2016-06-27 13:00:00,6.43,6.43,6.42,6.43,110820.0,5.0849,5.0849,5.077,5.0849,110820.0
2016-06-27 13:10:00,6.43,6.44,6.42,6.43,141084.0,5.0849,5.0928,5.077,5.0849,141084.0
2016-06-27 13:20:00,6.43,6.44,6.43,6.43,101880.0,5.0849,5.0928,5.0849,5.0849,101880.0
2016-06-27 13:30:00,6.43,6.44,6.41,6.41,142188.0,5.0849,5.0928,5.0691,5.0691,142188.0
2016-06-27 13:40:00,6.4,6.42,6.39,6.4,171044.0,5.0612,5.077,5.0533,5.0612,171044.0
2016-06-27 13:50:00,6.39,6.4,6.39,6.4,101840.0,5.0533,5.0612,5.0533,5.0612,101840.0
2016-06-27 14:00:00,6.4,6.4,6.38,6.38,120120.0,5.0612,5.0612,5.0454,5.0454,120120.0
2016-06-27 14:10:00,6.38,6.38,6.35,6.36,172392.0,5.0454,5.0454,5.0216,5.0295,172392.0
2016-06-27 14:20:00,6.36,6.38,6.36,6.38,240856.0,5.0295,5.0454,5.0295,5.0454,240856.0
2016-06-27 14:30:00,6.38,6.39,6.37,6.38,142548.0,5.0454,5.0533,5.0375,5.0454,142548.0
2016-06-27 14:40:00,6.38,6.39,6.36,6.37,139000.0,5.0454,5.0533,5.0295,5.0375,139000.0
2016-06-27 14:50:00,6.37,6.37,6.36,6.36,194864.0,5.0375,5.0375,5.0295,5.0295,194864.0
2016-06-27 15:00:00,6.37,6.38,6.36,6.37,200248.0,5.0375,5.0454,5.0295,5.0375,200248.0
2016-06-27 15:10:00,6.37,6.38,6.37,6.37,271088.0,5.0375,5.0454,5.0375,5.0375,271088.0
2016-06-27 15:20:00,6.37,6.37,6.36,6.37,390984.0,5.0375,5.0375,5.0295,5.0375,390984.0
2016-06-27 15:30:00,6.37,6.39,6.37,6.39,376952.0,5.0375,5.0533,5.0375,5.0533,376952.0
2016-06-27 15:40:00,6.39,6.4,6.38,6.4,456252.0,5.0533,5.0612,5.0454,5.0612,456252.0
2016-06-27 15:50:00,6.39,6.39,6.38,6.38,983160.0,5.0533,5.0533,5.0454,5.0454,983160.0
2016-06-28 09:30:00,6.46,6.49,6.44,6.49,187328.0,5.1086,5.1324,5.0928,5.1324,187328.0
2016-06-28 09:40:00,6.49,6.52,6.47,6.51,368380.0,5.1324,5.1561,5.1165,5.1482,368380.0
2016-06-28 09:50:00,6.51,6.53,6.5,6.53,514700.0,5.1482,5.164,5.1403,5.164,514700.0
2016-06-28 10:00:00,6.53,6.55,6.51,6.51,262988.0,5.164,5.1798,5.1482,5.1482,262988.0
2016-06-28 10:10:00,6.51,6.54,6.5,6.53,357476.0,5.1482,5.1719,5.1403,5.164,357476.0
2016-06-28 10:20:00,6.53,6.53,6.5,6.5,348024.0,5.164,5.164,5.1403,5.1403,348024.0
2016-06-28 10:30:00,6.5,6.51,6.48,6.49,386460.0,5.1403,5.1482,5.1244,5.1324,386460.0
2016-06-28 10:40:00,6.49,6.51,6.47,6.51,215112.0,5.1324,5.1482,5.1165,5.1482,215112.0
2016-06-28 10:50:00,6.51,6.52,6.5,6.51,144252.0,5.1482,5.1561,5.1403,5.1482,144252.0
2016-06-28 11:00:00,6.51,6.52,6.48,6.48,242572.0,5.1482,5.1561,5.1244,5.1244,242572.0
2016-06-28 11:10:00,6.49,6.49,6.47,6.48,234464.0,5.1324,5.1324,5.1165,5.1244,234464.0
2016-06-28 11:20:00,6.47,6.48,6.44,6.45,176076.0,5.1165,5.1244,5.0928,5.1007,176076.0
2016-06-28 11:30:00,6.45,6.45,6.42,6.42,237160.0,5.1007,5.1007,5.077,5.077,237160.0
2016-06-28 11:40:00,6.42,6.45,6.41,6.44,217980.0,5.077,5.1007,5.0691,5.0928,217980.0
2016-06-28 11:50:00,6.44,6.45,6.43,6.43,171872.0,5.0928,5.1007,5.0849,5.0849,171872.0
2016-06-28 12:00:00,6.43,6.43,6.42,6.43,157424.0,5.0849,5.0849,5.077,5.0849,157424.0
2016-06-28 12:10:00,6.43,6.43,6.42,6.43,121520.0,5.0849,5.0849,5.077,5.0849,121520.0
2016-06-28 12:20:00,6.43,6.43,6.42,6.43,197504.0,5.0849,5.0849,5.077,5.0849,197504.0
2016-06-28 12:30:00,6.43,6.45,6.43,6.44,264516.0,5.0849,5.1007,5.0849,5.0928,264516.0
2016-06-28 12:40:00,6.45,6.45,6.43,6.44,131792.0,5.1007,5.1007,5.0849,5.0928,131792.0
2016-06-28 12:50:00,6.44,6.45,6.43,6.45,233568.0,5.0928,5.1007,5.0849,5.1007,233568.0
2016-06-28 13:00:00,6.45,6.46,6.44,6.45,414984.0,5.1007,5.1086,5.0928,5.1007,414984.0
2016-06-28 13:10:00,6.45,6.46,6.43,6.44,160616.0,5.1007,5.1086,5.0849,5.0928,160616.0
2016-06-28 13:20:00,6.44,6.44,6.41,6.42,404976.0,5.0928,5.0928,5.0691,5.077,404976.0
2016-06-28 13:30:00,6.41,6.43,6.41,6.42,255416.0,5.0691,5.0849,5.0691,5.077,255416.0
2016-06-28 13:40:00,6.42,6.43,6.42,6.43,101480.0,5.077,5.0849,5.077,5.0849,101480.0
2016-06-28 13:50:00,6.43,6.44,6.42,6.44,213200.0,5.0849,5.0928,5.077,5.0928,213200.0
2016-06-28 14:00:00,6.44,6.44,6.43,6.43,170368.0,5.0928,5.0928,5.0849,5.0849,170368.0
2016-06-28 14:10:00,6.44,6.47,6.44,6.47,154296.0,5.0928,5.1165,5.0928,5.1165,154296.0
2016-06-28 14:20:00,6.47,6.48,6.46,6.48,241024.0,5.1165,5.1244,5.1086,5.1244,241024.0
2016-06-28 14:30:00,6.48,6.5,6.47,6.5,218916.0,5.1244,5.1403,5.1165,5.1403,218916.0
2016-06-28 14:40:00,6.5,6.51,6.5,6.51,198556.0,5.1403,5.1482,5.1403,5.1482,198556.0
2016-06-28 14:50:00,6.51,6.53,6.51,6.51,199196.0,5.1482,5.164,5.1482,5.1482,199196.0
2016-06-28 15:00:00,6.51,6.52,6.5,6.51,301976.0,5.1482,5.1561,5.1403,5.1482,301976.0
2016-06-28 15:10:00,6.51,6.53,6.5,6.5,210976.0,5.1482,5.164,5.1403,5.1403,210976.0
2016-06-28 15:20:00,6.5,6.5,6.48,6.49,339452.0,5.1403,5.1403,5.1244,5.1324,339452.0
2016-06-28 15:30:00,6.49,6.51,6.48,6.5,297824.0,5.1324,5.1482,5.1244,5.1403,297824.0
2016-06-28 15:40:00,6.5,6.52,6.5,6.51,482004.0,5.1403,5.1561,5.1403,5.1482,482004.0
2016-06-28 15:50:00,6.51,6.52,6.5,6.52,667456.0,5.1482,5.1561,5.1403,5.1561,667456.0
2016-06-29 09:30:00,6.62,6.71,6.62,6.66,336012.0,5.2352,5.3063,5.2352,5.2668,336012.0
2016-06-29 09:40:00,6.66,6.74,6.64,6.72,578604.0,5.2668,5.3301,5.251,5.3142,578604.0
2016-06-29 09:50:00,6.73,6.74,6.71,6.71,241088.0,5.3221,5.3301,5.3063,5.3063,241088.0
2016-06-29 10:00:00,6.7,6.72,6.66,6.67,287708.0,5.2984,5.3142,5.2668,5.2747,287708.0
2016-06-29 10:10:00,6.67,6.68,6.65,6.67,187056.0,5.2747,5.2826,5.2589,5.2747,187056.0
2016-06-29 10:20:00,6.67,6.68,6.65,6.65,160420.0,5.2747,5.2826,5.2589,5.2589,160420.0
2016-06-29 10:30:00,6.65,6.67,6.63,6.63,150060.0,5.2589,5.2747,5.2431,5.2431,150060.0
2016-06-29 10:40:00,6.64,6.67,6.62,6.67,363716.0,5.251,5.2747,5.2352,5.2747,363716.0
2016-06-29 10:50:00,6.67,6.67,6.63,6.63,124504.0,5.2747,5.2747,5.2431,5.2431,124504.0
2016-06-29 11:00:00,6.63,6.66,6.63,6.65,160004.0,5.2431,5.2668,5.2431,5.2589,160004.0
2016-06-29 11:10:00,6.65,6.67,6.65,6.65,171876.0,5.2589,5.2747,5.2589,5.2589,171876.0
2016-06-29 11:20:00,6.66,6.66,6.65,6.65,156384.0,5.2668,5.2668,5.2589,5.2589,156384.0
2016-06-29 11:30:00,6.65,6.67,6.65,6.67,136268.0,5.2589,5.2747,5.2589,5.2747,136268.0
2016-06-29 11:40:00,6.67,6.67,6.64,6.65,65868.0,5.2747,5.2747,5.251,5.2589,65868.0
2016-06-29 11:50:00,6.65,6.66,6.64,6.65,178412.0,5.2589,5.2668,5.251,5.2589,178412.0
2016-06-29 12:00:00,6.64,6.65,6.64,6.64,87316.0,5.251,5.2589,5.251,5.251,87316.0
2016-06-29 12:10:00,6.64,6.65,6.63,6.63,235660.0,5.251,5.2589,5.2431,5.2431,235660.0
2016-06-29 12:20:00,6.63,6.66,6.63,6.66,104484.0,5.2431,5.2668,5.2431,5.2668,104484.0
2016-06-29 12:30:00,6.65,6.65,6.64,6.65,66956.0,5.2589,5.2589,5.251,5.2589,66956.0
2016-06-29 12:40:00,6.65,6.65,6.62,6.62,120448.0,5.2589,5.2589,5.2352,5.2352,120448.0
2016-06-29 12:50:00,6.62,6.63,6.61,6.61,157172.0,5.2352,5.2431,5.2273,5.2273,157172.0
2016-06-29 13:00:00,6.62,6.63,6.61,6.61,1015076.0,5.2352,5.2431,5.2273,5.2273,1015076.0
2016-06-29 13:10:00,6.61,6.62,6.6,6.61,188052.0,5.2273,5.2352,5.2193,5.2273,188052.0
2016-06-29 13:20:00,6.62,6.63,6.62,6.62,107204.0,5.2352,5.2431,5.2352,5.2352,107204.0
2016-06-29 13:30:00,6.62,6.64,6.62,6.63,132952.0,5.2352,5.251,5.2352,5.2431,132952.0
2016-06-29 13:40:00,6.63,6.65,6.63,6.64,101664.0,5.2431,5.2589,5.2431,5.251,101664.0
2016-06-29 13:50:00,6.64,6.64,6.62,6.64,141864.0,5.251,5.251,5.2352,5.251,141864.0
2016-06-29 14:00:00,6.64,6.64,6.63,6.63,190272.0,5.251,5.251,5.2431,5.2431,190272.0
2016-06-29 14:10:00,6.63,6.64,6.61,6.62,197300.0,5.2431,5.251,5.2273,5.2352,197300.0
2016-06-29 14:20:00,6.61,6.62,6.61,6.61,142412.0,5.2273,5.2352,5.2273,5.2273,142412.0
2016-06-29 14:30:00,6.61,6.64,6.61,6.64,155384.0,5.2273,5.251,5.2273,5.251,155384.0
2016-06-29 14:40:00,6.64,6.64,6.62,6.63,197248.0,5.251,5.251,5.2352,5.2431,197248.0
2016-06-29 14:50:00,6.63,6.63,6.62,6.62,151352.0,5.2431,5.2431,5.2352,5.2352,151352.0
2016-06-29 15:00:00,6.62,6.63,6.62,6.62,164528.0,5.2352,5.2431,5.2352,5.2352,164528.0
2016-06-29 15:10:00,6.62,6.62,6.6,6.61,227116.0,5.2352,5.2352,5.2193,5.2273,227116.0
2016-06-29 15:20:00,6.61,6.61,6.6,6.61,187576.0,5.2273,5.2273,5.2193,5.2273,187576.0
2016-06-29 15:30:00,6.61,6.61,6.59,6.6,265492.0,5.2273,5.2273,5.2114,5.2193,265492.0
2016-06-29 15:40:00,6.6,6.61,6.59,6.6,371020.0,5.2193,5.2273,5.2114,5.2193,371020.0
2016-06-29 15:50:00,6.6,6.61,6.6,6.6,854720.0,5.2193,5.2273,5.2193,5.2193,854720.0
2016-06-30 09:30:00,6.63,6.64,6.6,6.61,148092.0,5.2431,5.251,5.2193,5.2273,148092.0
2016-06-30 09:40:00,6.6,6.6,6.53,6.55,83264.0,5.2193,5.2193,5.164,5.1798,83264.0
2016-06-30 09:50:00,6.55,6.56,6.54,6.55,73080.0,5.1798,5.1877,5.1719,5.1798,73080.0
2016-06-30 10:00:00,6.56,6.57,6.53,6.53,100592.0,5.1877,5.1956,5.164,5.164,100592.0
2016-06-30 10:10:00,6.53,6.53,6.51,6.53,169976.0,5.164,5.164,5.1482,5.164,169976.0
2016-06-30 10:20:00,6.53,6.54,6.5,6.51,187736.0,5.164,5.1719,5.1403,5.1482,187736.0
2016-06-30 10:30:00,6.51,6.54,6.51,6.54,174852.0,5.1482,5.1719,5.1482,5.1719,174852.0
2016-06-30 10:40:00,6.54,6.57,6.52,6.57,124052.0,5.1719,5.1956,5.1561,5.1956,124052.0
2016-06-30 10:50:00,6.57,6.61,6.57,6.61,113180.0,5.1956,5.2273,5.1956,5.2273,113180.0
2016-06-30 11:00:00,6.61,6.62,6.6,6.62,167116.0,5.2273,5.2352,5.2193,5.2352,167116.0
2016-06-30 11:10:00,6.63,6.63,6.6,6.6,155340.0,5.2431,5.2431,5.2193,5.2193,155340.0
2016-06-30 11:20:00,6.61,6.63,6.59,6.62,200696.0,5.2273,5.2431,5.2114,5.2352,200696.0
2016-06-30 11:30:00,6.62,6.63,6.61,6.61,138968.0,5.2352,5.2431,5.2273,5.2273,138968.0
2016-06-30 11:40:00,6.61,6.62,6.6,6.62,109888.0,5.2273,5.2352,5.2193,5.2352,109888.0
2016-06-30 11:50:00,6.62,6.62,6.59,6.6,148856.0,5.2352,5.2352,5.2114,5.2193,148856.0
2016-06-30 12:00:00,6.6,6.61,6.59,6.6,127484.0,5.2193,5.2273,5.2114,5.2193,127484.0
2016-06-30 12:10:00,6.6,6.62,6.6,6.62,90484.0,5.2193,5.2352,5.2193,5.2352,90484.0
2016-06-30 12:20:00,6.62,6.63,6.61,6.63,119024.0,5.2352,5.2431,5.2273,5.2431,119024.0
2016-06-30 12:30:00,6.63,6.65,6.63,6.64,84260.0,5.2431,5.2589,5.2431,5.251,84260.0
2016-06-30 12:40:00,6.64,6.65,6.63,6.64,64928.0,5.251,5.2589,5.2431,5.251,64928.0
2016-06-30 12:50:00,6.65,6.66,6.64,6.65,81836.0,5.2589,5.2668,5.251,5.2589,81836.0
2016-06-30 13:00:00,6.65,6.66,6.65,6.65,77432.0,5.2589,5.2668,5.2589,5.2589,77432.0
2016-06-30 13:10:00,6.65,6.65,6.64,6.65,64712.0,5.2589,5.2589,5.251,5.2589,64712.0
2016-06-30 13:20:00,6.65,6.66,6.64,6.64,69820.0,5.2589,5.2668,5.251,5.251,69820.0
2016-06-30 13:30:00,6.64,6.66,6.64,6.66,126744.0,5.251,5.2668,5.251,5.2668,126744.0
2016-06-30 13:40:00,6.66,6.67,6.65,6.66,132776.0,5.2668,5.2747,5.2589,5.2668,132776.0
2016-06-30 13:50:00,6.66,6.67,6.65,6.67,74908.0,5.2668,5.2747,5.2589,5.2747,74908.0
2016-06-30 14:00:00,6.67,6.67,6.66,6.67,94480.0,5.2747,5.2747,5.2668,5.2747,94480.0
2016-06-30 14:10:00,6.67,6.67,6.65,6.65,93900.0,5.2747,5.2747,5.2589,5.2589,93900.0
2016-06-30 14:20:00,6.65,6.66,6.64,6.64,114660.0,5.2589,5.2668,5.251,5.251,114660.0
2016-06-30 14:30:00,6.64,6.65,6.64,6.65,110684.0,5.251,5.2589,5.251,5.2589,110684.0
2016-06-30 14:40:00,6.65,6.66,6.65,6.65,162540.0,5.2589,5.2668,5.2589,5.2589,162540.0
2016-06-30 14:50:00,6.65,6.65,6.64,6.64,142396.0,5.2589,5.2589,5.251,5.251,142396.0
2016-06-30 15:00:00,6.64,6.65,6.64,6.64,136008.0,5.251,5.2589,5.251,5.251,136008.0
2016-06-30 15:10:00,6.64,6.64,6.62,6.62,165204.0,5.251,5.251,5.2352,5.2352,165204.0
2016-06-30 15:20:00,6.62,6.64,6.62,6.63,173072.0,5.2352,5.251,5.2352,5.2431,173072.0
2016-06-30 15:30:00,6.63,6.64,6.62,6.63,348956.0,5.2431,5.251,5.2352,5.2431,348956.0
2016-06-30 15:40:00,6.63,6.63,6.62,6.62,403184.0,5.2431,5.2431,5.2352,5.2352,403184.0
2016-06-30 15:50:00,6.62,6.65,6.62,6.65,858188.0,5.2352,5.2589,5.2352,5.2589,858188.0
2016-07-01 09:30:00,6.69,6.79,6.68,6.76,390496.0,5.2905,5.3696,5.2826,5.3459,390496.0
2016-07-01 09:40:00,6.77,6.83,6.73,6.82,415796.0,5.3538,5.4012,5.3221,5.3933,415796.0
2016-07-01 09:50:00,6.83,6.84,6.81,6.83,155444.0,5.4012,5.4091,5.3854,5.4012,155444.0
2016-07-01 10:00:00,6.84,6.84,6.8,6.8,154732.0,5.4091,5.4091,5.3775,5.3775,154732.0
2016-07-01 10:10:00,6.8,6.81,6.78,6.8,120024.0,5.3775,5.3854,5.3617,5.3775,120024.0
2016-07-01 10:20:00,6.81,6.83,6.81,6.83,192284.0,5.3854,5.4012,5.3854,5.4012,192284.0
2016-07-01 10:30:00,6.82,6.83,6.82,6.82,208216.0,5.3933,5.4012,5.3933,5.3933,208216.0
2016-07-01 10:40:00,6.82,6.84,6.82,6.83,192092.0,5.3933,5.4091,5.3933,5.4012,192092.0
2016-07-01 10:50:00,6.83,6.85,6.83,6.83,268676.0,5.4012,5.417,5.4012,5.4012,268676.0
2016-07-01 11:00:00,6.83,6.84,6.81,6.82,133580.0,5.4012,5.4091,5.3854,5.3933,133580.0
2016-07-01 11:10:00,6.81,6.81,6.79,6.79,123792.0,5.3854,5.3854,5.3696,5.3696,123792.0
2016-07-01 11:20:00,6.79,6.79,6.76,6.76,172656.0,5.3696,5.3696,5.3459,5.3459,172656.0
2016-07-01 11:30:00,6.76,6.79,6.76,6.78,148580.0,5.3459,5.3696,5.3459,5.3617,148580.0
2016-07-01 11:40:00,6.78,6.8,6.78,6.8,145168.0,5.3617,5.3775,5.3617,5.3775,145168.0
2016-07-01 11:50:00,6.8,6.81,6.79,6.8,111096.0,5.3775,5.3854,5.3696,5.3775,111096.0
2016-07-01 12:00:00,6.8,6.81,6.79,6.79,188476.0,5.3775,5.3854,5.3696,5.3696,188476.0
2016-07-01 12:10:00,6.79,6.8,6.78,6.79,272724.0,5.3696,5.3775,5.3617,5.3696,272724.0
2016-07-01 12:20:00,6.79,6.79,6.76,6.77,255052.0,5.3696,5.3696,5.3459,5.3538,255052.0
2016-07-01 12:30:00,6.76,6.77,6.74,6.74,194852.0,5.3459,5.3538,5.3301,5.3301,194852.0
2016-07-01 12:40:00,6.74,6.74,6.73,6.73,243768.0,5.3301,5.3301,5.3221,5.3221,243768.0
2016-07-01 12:50:00,6.73,6.74,6.72,6.74,204136.0,5.3221,5.3301,5.3142,5.3301,204136.0
2016-07-01 13:00:00,6.74,6.74,6.72,6.72,139132.0,5.3301,5.3301,5.3142,5.3142,139132.0
2016-07-01 13:10:00,6.72,6.72,6.71,6.71,83984.0,5.3142,5.3142,5.3063,5.3063,83984.0
2016-07-01 13:20:00,6.71,6.71,6.69,6.69,184696.0,5.3063,5.3063,5.2905,5.2905,184696.0
2016-07-01 13:30:00,6.69,6.71,6.69,6.7,275236.0,5.2905,5.3063,5.2905,5.2984,275236.0
2016-07-01 13:40:00,6.7,6.72,6.7,6.72,116348.0,5.2984,5.3142,5.2984,5.3142,116348.0
2016-07-01 13:50:00,6.72,6.73,6.71,6.72,196132.0,5.3142,5.3221,5.3063,5.3142,196132.0
2016-07-01 14:00:00,6.73,6.74,6.72,6.74,108688.0,5.3221,5.3301,5.3142,5.3301,108688.0
2016-07-01 14:10:00,6.74,6.77,6.73,6.76,311576.0,5.3301,5.3538,5.3221,5.3459,311576.0
2016-07-01 14:20:00,6.76,6.77,6.76,6.77,129332.0,5.3459,5.3538,5.3459,5.3538,129332.0
2016-07-01 14:30:00,6.77,6.77,6.75,6.75,281096.0,5.3538,5.3538,5.338,5.338,281096.0
2016-07-01 14:40:00,6.75,6.76,6.75,6.76,179264.0,5.338,5.3459,5.338,5.3459,179264.0
2016-07-01 14:50:00,6.76,6.76,6.75,6.76,130268.0,5.3459,5.3459,5.338,5.3459,130268.0
2016-07-01 15:00:00,6.76,6.78,6.76,6.78,151080.0,5.3459,5.3617,5.3459,5.3617,151080.0
2016-07-01 15:10:00,6.78,6.79,6.77,6.78,170356.0,5.3617,5.3696,5.3538,5.3617,170356.0
2016-07-01 15:20:00,6.78,6.78,6.76,6.77,183344.0,5.3617,5.3617,5.3459,5.3538,183344.0
2016-07-01 15:30:00,6.77,6.78,6.76,6.77,322756.0,5.3538,5.3617,5.3459,5.3538,322756.0
2016-07-01 15:40:00,6.77,6.78,6.76,6.77,427248.0,5.3538,5.3617,5.3459,5.3538,427248.0
2016-07-01 15:50:00,6.77,6.77,6.76,6.77,1171816.0,5.3538,5.3538,5.3459,5.3538,1171816.0
2016-07-05 09:30:00,6.76,6.77,6.71,6.71,166192.0,5.3459,5.3538,5.3063,5.3063,166192.0
2016-07-05 09:40:00,6.71,6.71,6.6,6.62,213096.0,5.3063,5.3063,5.2193,5.2352,213096.0
2016-07-05 09:50:00,6.61,6.61,6.55,6.55,312612.0,5.2273,5.2273,5.1798,5.1798,312612.0
2016-07-05 10:00:00,6.55,6.56,6.54,6.55,162524.0,5.1798,5.1877,5.1719,5.1798,162524.0
2016-07-05 10:10:00,6.55,6.56,6.54,6.55,148800.0,5.1798,5.1877,5.1719,5.1798,148800.0
2016-07-05 10:20:00,6.55,6.56,6.53,6.56,286836.0,5.1798,5.1877,5.164,5.1877,286836.0
2016-07-05 10:30:00,6.56,6.59,6.55,6.58,149848.0,5.1877,5.2114,5.1798,5.2035,149848.0
2016-07-05 10:40:00,6.58,6.59,6.57,6.58,199252.0,5.2035,5.2114,5.1956,5.2035,199252.0
2016-07-05 10:50:00,6.58,6.58,6.55,6.56,102124.0,5.2035,5.2035,5.1798,5.1877,102124.0
2016-07-05 11:00:00,6.56,6.56,6.54,6.55,129676.0,5.1877,5.1877,5.1719,5.1798,129676.0
2016-07-05 11:10:00,6.55,6.57,6.53,6.56,158436.0,5.1798,5.1956,5.164,5.1877,158436.0
2016-07-05 11:20:00,6.56,6.57,6.55,6.55,160736.0,5.1877,5.1956,5.1798,5.1798,160736.0
2016-07-05 11:30:00,6.55,6.55,6.53,6.53,276240.0,5.1798,5.1798,5.164,5.164,276240.0
2016-07-05 11:40:00,6.53,6.53,6.49,6.5,187384.0,5.164,5.164,5.1324,5.1403,187384.0
2016-07-05 11:50:00,6.5,6.52,6.5,6.52,124548.0,5.1403,5.1561,5.1403,5.1561,124548.0
2016-07-05 12:00:00,6.52,6.52,6.51,6.52,165692.0,5.1561,5.1561,5.1482,5.1561,165692.0
2016-07-05 12:10:00,6.52,6.52,6.51,6.52,62572.0,5.1561,5.1561,5.1482,5.1561,62572.0
2016-07-05 12:20:00,6.52,6.57,6.51,6.57,147376.0,5.1561,5.1956,5.1482,5.1956,147376.0
2016-07-05 12:30:00,6.57,6.58,6.55,6.55,112348.0,5.1956,5.2035,5.1798,5.1798,112348.0
2016-07-05 12:40:00,6.55,6.56,6.54,6.54,82716.0,5.1798,5.1877,5.1719,5.1719,82716.0
2016-07-05 12:50:00,6.54,6.54,6.53,6.53,68356.0,5.1719,5.1719,5.164,5.164,68356.0
2016-07-05 13:00:00,6.53,6.54,6.52,6.54,108644.0,5.164,5.1719,5.1561,5.1719,108644.0
2016-07-05 13:10:00,6.54,6.54,6.52,6.52,111052.0,5.1719,5.1719,5.1561,5.1561,111052.0
2016-07-05 13:20:00,6.52,6.53,6.52,6.52,81852.0,5.1561,5.164,5.1561,5.1561,81852.0
2016-07-05 13:30:00,6.52,6.53,6.52,6.53,152736.0,5.1561,5.164,5.1561,5.164,152736.0
2016-07-05 13:40:00,6.53,6.54,6.52,6.54,104276.0,5.164,5.1719,5.1561,5.1719,104276.0
2016-07-05 13:50:00,6.54,6.54,6.52,6.53,145624.0,5.1719,5.1719,5.1561,5.164,145624.0
2016-07-05 14:00:00,6.53,6.55,6.53,6.54,86116.0,5.164,5.1798,5.164,5.1719,86116.0
2016-07-05 14:10:00,6.54,6.56,6.54,6.56,104352.0,5.1719,5.1877,5.1719,5.1877,104352.0
2016-07-05 14:20:00,6.56,6.56,6.55,6.56,81684.0,5.1877,5.1877,5.1798,5.1877,81684.0
2016-07-05 14:30:00,6.56,6.57,6.56,6.56,93184.0,5.1877,5.1956,5.1877,5.1877,93184.0
2016-07-05 14:40:00,6.55,6.56,6.55,6.56,93580.0,5.1798,5.1877,5.1798,5.1877,93580.0
2016-07-05 14:50:00,6.56,6.57,6.55,6.56,98160.0,5.1877,5.1956,5.1798,5.1877,98160.0
2016-07-05 15:00:00,6.56,6.57,6.56,6.57,111620.0,5.1877,5.1956,5.1877,5.1956,111620.0
2016-07-05 15:10:00,6.57,6.58,6.56,6.58,114984.0,5.1956,5.2035,5.1877,5.2035,114984.0
2016-07-05 15:20:00,6.57,6.58,6.56,6.57,131164.0,5.1956,5.2035,5.1877,5.1956,131164.0
2016-07-05 15:30:00,6.57,6.59,6.57,6.59,174084.0,5.1956,5.2114,5.1956,5.2114,174084.0
2016-07-05 15:40:00,6.59,6.6,6.58,6.6,348508.0,5.2114,5.2193,5.2035,5.2193,348508.0
2016-07-05 15:50:00,6.59,6.6,6.57,6.58,788360.0,5.2114,5.2193,5.1956,5.2035,788360.0
2016-07-06 09:30:00,6.56,6.6,6.54,6.56,242988.0,5.1877,5.2193,5.1719,5.1877,242988.0
2016-07-06 09:40:00,6.55,6.55,6.47,6.49,263204.0,5.1798,5.1798,5.1165,5.1324,263204.0
2016-07-06 09:50:00,6.49,6.54,6.48,6.53,86416.0,5.1324,5.1719,5.1244,5.164,86416.0
2016-07-06 10:00:00,6.53,6.54,6.49,6.49,123828.0,5.164,5.1719,5.1324,5.1324,123828.0
2016-07-06 10:10:00,6.49,6.49,6.46,6.47,93904.0,5.1324,5.1324,5.1086,5.1165,93904.0
2016-07-06 10:20:00,6.47,6.47,6.45,6.46,137772.0,5.1165,5.1165,5.1007,5.1086,137772.0
2016-07-06 10:30:00,6.46,6.48,6.43,6.47,144560.0,5.1086,5.1244,5.0849,5.1165,144560.0
2016-07-06 10:40:00,6.47,6.49,6.46,6.49,116320.0,5.1165,5.1324,5.1086,5.1324,116320.0
2016-07-06 10:50:00,6.49,6.5,6.49,6.5,116432.0,5.1324,5.1403,5.1324,5.1403,116432.0
2016-07-06 11:00:00,6.5,6.52,6.5,6.52,91356.0,5.1403,5.1561,5.1403,5.1561,91356.0
2016-07-06 11:10:00,6.52,6.54,6.52,6.54,95872.0,5.1561,5.1719,5.1561,5.1719,95872.0
2016-07-06 11:20:00,6.54,6.54,6.51,6.51,109444.0,5.1719,5.1719,5.1482,5.1482,109444.0
2016-07-06 11:30:00,6.51,6.52,6.49,6.49,110148.0,5.1482,5.1561,5.1324,5.1324,110148.0
2016-07-06 11:40:00,6.49,6.5,6.48,6.48,75036.0,5.1324,5.1403,5.1244,5.1244,75036.0
2016-07-06 11:50:00,6.48,6.51,6.48,6.5,78020.0,5.1244,5.1482,5.1244,5.1403,78020.0
2016-07-06 12:00:00,6.5,6.54,6.5,6.54,98764.0,5.1403,5.1719,5.1403,5.1719,98764.0
2016-07-06 12:10:00,6.54,6.54,6.52,6.53,66900.0,5.1719,5.1719,5.1561,5.164,66900.0
2016-07-06 12:20:00,6.54,6.54,6.52,6.52,84300.0,5.1719,5.1719,5.1561,5.1561,84300.0
2016-07-06 12:30:00,6.52,6.53,6.52,6.52,160360.0,5.1561,5.164,5.1561,5.1561,160360.0
2016-07-06 12:40:00,6.53,6.54,6.5,6.51,207396.0,5.164,5.1719,5.1403,5.1482,207396.0
2016-07-06 12:50:00,6.51,6.53,6.51,6.51,350044.0,5.1482,5.164,5.1482,5.1482,350044.0
2016-07-06 13:00:00,6.51,6.55,6.51,6.54,116800.0,5.1482,5.1798,5.1482,5.1719,116800.0
2016-07-06 13:10:00,6.55,6.55,6.53,6.53,119480.0,5.1798,5.1798,5.164,5.164,119480.0
2016-07-06 13:20:00,6.53,6.53,6.51,6.52,133596.0,5.164,5.164,5.1482,5.1561,133596.0
2016-07-06 13:30:00,6.52,6.54,6.51,6.54,147784.0,5.1561,5.1719,5.1482,5.1719,147784.0
2016-07-06 13:40:00,6.53,6.54,6.52,6.52,131936.0,5.164,5.1719,5.1561,5.1561,131936.0
2016-07-06 13:50:00,6.52,6.54,6.52,6.54,110564.0,5.1561,5.1719,5.1561,5.1719,110564.0
2016-07-06 14:00:00,6.54,6.56,6.53,6.55,174820.0,5.1719,5.1877,5.164,5.1798,174820.0
2016-07-06 14:10:00,6.55,6.56,6.52,6.56,456052.0,5.1798,5.1877,5.1561,5.1877,456052.0
2016-07-06 14:20:00,6.56,6.57,6.55,6.56,204140.0,5.1877,5.1956,5.1798,5.1877,204140.0
2016-07-06 14:30:00,6.56,6.57,6.54,6.57,166500.0,5.1877,5.1956,5.1719,5.1956,166500.0
2016-07-06 14:40:00,6.57,6.57,6.56,6.56,149544.0,5.1956,5.1956,5.1877,5.1877,149544.0
2016-07-06 14:50:00,6.56,6.58,6.56,6.58,135548.0,5.1877,5.2035,5.1877,5.2035,135548.0
2016-07-06 15:00:00,6.58,6.59,6.57,6.57,184772.0,5.2035,5.2114,5.1956,5.1956,184772.0
2016-07-06 15:10:00,6.58,6.59,6.57,6.58,274712.0,5.2035,5.2114,5.1956,5.2035,274712.0
2016-07-06 15:20:00,6.58,6.59,6.56,6.58,286100.0,5.2035,5.2114,5.1877,5.2035,286100.0
2016-07-06 15:30:00,6.58,6.61,6.57,6.61,350300.0,5.2035,5.2273,5.1956,5.2273,350300.0
2016-07-06 15:40:00,6.61,6.62,6.59,6.6,521820.0,5.2273,5.2352,5.2114,5.2193,521820.0
2016-07-06 15:50:00,6.6,6.62,6.6,6.62,1083256.0,5.2193,5.2352,5.2193,5.2352,1083256.0
2016-07-07 09:30:00,6.64,6.74,6.63,6.72,268496.0,5.251,5.3301,5.2431,5.3142,268496.0
2016-07-07 09:40:00,6.73,6.75,6.72,6.74,136072.0,5.3221,5.338,5.3142,5.3301,136072.0
2016-07-07 09:50:00,6.75,6.76,6.73,6.74,144260.0,5.338,5.3459,5.3221,5.3301,144260.0
2016-07-07 10:00:00,6.74,6.74,6.72,6.72,101500.0,5.3301,5.3301,5.3142,5.3142,101500.0
2016-07-07 10:10:00,6.72,6.74,6.72,6.72,399744.0,5.3142,5.3301,5.3142,5.3142,399744.0
2016-07-07 10:20:00,6.72,6.72,6.71,6.71,103740.0,5.3142,5.3142,5.3063,5.3063,103740.0
2016-07-07 10:30:00,6.71,6.73,6.71,6.73,228700.0,5.3063,5.3221,5.3063,5.3221,228700.0
2016-07-07 10:40:00,6.73,6.73,6.7,6.7,147740.0,5.3221,5.3221,5.2984,5.2984,147740.0
2016-07-07 10:50:00,6.7,6.7,6.66,6.66,119212.0,5.2984,5.2984,5.2668,5.2668,119212.0
2016-07-07 11:00:00,6.66,6.67,6.64,6.65,126180.0,5.2668,5.2747,5.251,5.2589,126180.0
2016-07-07 11:10:00,6.65,6.69,6.65,6.66,185204.0,5.2589,5.2905,5.2589,5.2668,185204.0
2016-07-07 11:20:00,6.66,6.67,6.65,6.67,193984.0,5.2668,5.2747,5.2589,5.2747,193984.0
2016-07-07 11:30:00,6.67,6.69,6.66,6.68,178328.0,5.2747,5.2905,5.2668,5.2826,178328.0
2016-07-07 11:40:00,6.68,6.69,6.66,6.66,243568.0,5.2826,5.2905,5.2668,5.2668,243568.0
2016-07-07 11:50:00,6.67,6.68,6.66,6.68,101988.0,5.2747,5.2826,5.2668,5.2826,101988.0
2016-07-07 12:00:00,6.68,6.69,6.67,6.67,95892.0,5.2826,5.2905,5.2747,5.2747,95892.0
2016-07-07 12:10:00,6.67,6.68,6.67,6.67,42912.0,5.2747,5.2826,5.2747,5.2747,42912.0
2016-07-07 12:20:00,6.67,6.67,6.65,6.67,110252.0,5.2747,5.2747,5.2589,5.2747,110252.0
2016-07-07 12:30:00,6.67,6.68,6.67,6.67,140264.0,5.2747,5.2826,5.2747,5.2747,140264.0
2016-07-07 12:40:00,6.67,6.67,6.65,6.65,70460.0,5.2747,5.2747,5.2589,5.2589,70460.0
2016-07-07 12:50:00,6.65,6.65,6.62,6.62,148800.0,5.2589,5.2589,5.2352,5.2352,148800.0
2016-07-07 13:00:00,6.62,6.63,6.62,6.62,81300.0,5.2352,5.2431,5.2352,5.2352,81300.0
2016-07-07 13:10:00,6.62,6.63,6.62,6.63,79984.0,5.2352,5.2431,5.2352,5.2431,79984.0
2016-07-07 13:20:00,6.63,6.65,6.63,6.65,109936.0,5.2431,5.2589,5.2431,5.2589,109936.0
2016-07-07 13:30:00,6.64,6.65,6.64,6.64,99348.0,5.251,5.2589,5.251,5.251,99348.0
2016-07-07 13:40:00,6.65,6.65,6.62,6.63,80504.0,5.2589,5.2589,5.2352,5.2431,80504.0
2016-07-07 13:50:00,6.63,6.64,6.62,6.63,91540.0,5.2431,5.251,5.2352,5.2431,91540.0
2016-07-07 14:00:00,6.63,6.63,6.6,6.6,180932.0,5.2431,5.2431,5.2193,5.2193,180932.0
2016-07-07 14:10:00,6.6,6.6,6.58,6.59,127236.0,5.2193,5.2193,5.2035,5.2114,127236.0
2016-07-07 14:20:00,6.59,6.6,6.58,6.59,119916.0,5.2114,5.2193,5.2035,5.2114,119916.0
2016-07-07 14:30:00,6.59,6.59,6.57,6.57,162732.0,5.2114,5.2114,5.1956,5.1956,162732.0
2016-07-07 14:40:00,6.57,6.57,6.56,6.56,156020.0,5.1956,5.1956,5.1877,5.1877,156020.0
2016-07-07 14:50:00,6.56,6.57,6.55,6.56,113644.0,5.1877,5.1956,5.1798,5.1877,113644.0
2016-07-07 15:00:00,6.56,6.57,6.55,6.57,212912.0,5.1877,5.1956,5.1798,5.1956,212912.0
2016-07-07 15:10:00,6.57,6.58,6.56,6.57,212864.0,5.1956,5.2035,5.1877,5.1956,212864.0
2016-07-07 15:20:00,6.57,6.57,6.55,6.55,248628.0,5.1956,5.1956,5.1798,5.1798,248628.0
2016-07-07 15:30:00,6.55,6.59,6.55,6.59,608804.0,5.1798,5.2114,5.1798,5.2114,608804.0
2016-07-07 15:40:00,6.59,6.6,6.58,6.58,573180.0,5.2114,5.2193,5.2035,5.2035,573180.0
2016-07-07 15:50:00,6.58,6.59,6.58,6.58,1179848.0,5.2035,5.2114,5.2035,5.2035,1179848.0
2016-07-08 09:30:00,6.67,6.74,6.67,6.72,197144.0,5.2747,5.3301,5.2747,5.3142,197144.0
2016-07-08 09:40:00,6.71,6.76,6.71,6.75,112720.0,5.3063,5.3459,5.3063,5.338,112720.0
2016-07-08 09:50:00,6.75,6.77,6.74,6.74,156112.0,5.338,5.3538,5.3301,5.3301,156112.0
2016-07-08 10:00:00,6.74,6.75,6.72,6.73,116080.0,5.3301,5.338,5.3142,5.3221,116080.0
2016-07-08 10:10:00,6.73,6.74,6.7,6.71,135912.0,5.3221,5.3301,5.2984,5.3063,135912.0
2016-07-08 10:20:00,6.7,6.73,6.68,6.73,135476.0,5.2984,5.3221,5.2826,5.3221,135476.0
2016-07-08 10:30:00,6.73,6.74,6.71,6.73,92188.0,5.3221,5.3301,5.3063,5.3221,92188.0
2016-07-08 10:40:00,6.73,6.75,6.73,6.75,167424.0,5.3221,5.338,5.3221,5.338,167424.0
2016-07-08 10:50:00,6.75,6.77,6.75,6.76,140028.0,5.338,5.3538,5.338,5.3459,140028.0
2016-07-08 11:00:00,6.76,6.77,6.75,6.75,161316.0,5.3459,5.3538,5.338,5.338,161316.0
2016-07-08 11:10:00,6.74,6.76,6.73,6.76,204452.0,5.3301,5.3459,5.3221,5.3459,204452.0
2016-07-08 11:20:00,6.76,6.77,6.75,6.76,248732.0,5.3459,5.3538,5.338,5.3459,248732.0
2016-07-08 11:30:00,6.76,6.77,6.75,6.77,128868.0,5.3459,5.3538,5.338,5.3538,128868.0
2016-07-08 11:40:00,6.77,6.77,6.75,6.75,112700.0,5.3538,5.3538,5.338,5.338,112700.0
2016-07-08 11:50:00,6.75,6.75,6.74,6.75,119972.0,5.338,5.338,5.3301,5.338,119972.0
2016-07-08 12:00:00,6.75,6.76,6.74,6.75,115652.0,5.338,5.3459,5.3301,5.338,115652.0
2016-07-08 12:10:00,6.75,6.76,6.75,6.75,61852.0,5.338,5.3459,5.338,5.338,61852.0
2016-07-08 12:20:00,6.76,6.76,6.75,6.75,44836.0,5.3459,5.3459,5.338,5.338,44836.0
2016-07-08 12:30:00,6.76,6.76,6.75,6.76,67424.0,5.3459,5.3459,5.338,5.3459,67424.0
2016-07-08 12:40:00,6.76,6.77,6.76,6.76,88764.0,5.3459,5.3538,5.3459,5.3459,88764.0
2016-07-08 12:50:00,6.76,6.79,6.76,6.79,121188.0,5.3459,5.3696,5.3459,5.3696,121188.0
2016-07-08 13:00:00,6.79,6.8,6.78,6.8,86144.0,5.3696,5.3775,5.3617,5.3775,86144.0
2016-07-08 13:10:00,6.8,6.8,6.79,6.8,91152.0,5.3775,5.3775,5.3696,5.3775,91152.0
2016-07-08 13:20:00,6.8,6.81,6.79,6.8,98120.0,5.3775,5.3854,5.3696,5.3775,98120.0
2016-07-08 13:30:00,6.8,6.81,6.8,6.8,58152.0,5.3775,5.3854,5.3775,5.3775,58152.0
2016-07-08 13:40:00,6.8,6.8,6.8,6.8,77972.0,5.3775,5.3775,5.3775,5.3775,77972.0
2016-07-08 13:50:00,6.8,6.81,6.79,6.8,65900.0,5.3775,5.3854,5.3696,5.3775,65900.0
2016-07-08 14:00:00,6.81,6.81,6.8,6.8,120428.0,5.3854,5.3854,5.3775,5.3775,120428.0
2016-07-08 14:10:00,6.8,6.81,6.8,6.8,88684.0,5.3775,5.3854,5.3775,5.3775,88684.0
2016-07-08 14:20:00,6.8,6.81,6.79,6.8,83100.0,5.3775,5.3854,5.3696,5.3775,83100.0
2016-07-08 14:30:00,6.8,6.81,6.79,6.79,87692.0,5.3775,5.3854,5.3696,5.3696,87692.0
2016-07-08 14:40:00,6.8,6.8,6.79,6.8,98568.0,5.3775,5.3775,5.3696,5.3775,98568.0
2016-07-08 14:50:00,6.8,6.81,6.8,6.8,98232.0,5.3775,5.3854,5.3775,5.3775,98232.0
2016-07-08 15:00:00,6.8,6.81,6.79,6.8,86016.0,5.3775,5.3854,5.3696,5.3775,86016.0
2016-07-08 15:10:00,6.8,6.81,6.8,6.81,189992.0,5.3775,5.3854,5.3775,5.3854,189992.0
2016-07-08 15:20:00,6.81,6.82,6.81,6.81,170640.0,5.3854,5.3933,5.3854,5.3854,170640.0
2016-07-08 15:30:00,6.81,6.83,6.81,6.83,326620.0,5.3854,5.4012,5.3854,5.4012,326620.0
2016-07-08 15:40:00,6.83,6.84,6.82,6.84,751180.0,5.4012,5.4091,5.3933,5.4091,751180.0
2016-07-08 15:50:00,6.84,6.85,6.83,6.84,1197184.0,5.4091,5.417,5.4012,5.4091,1197184.0
2016-07-11 09:30:00,7.03,7.18,7.01,7.17,1337236.0,5.5594,5.678,5.5436,5.6701,1337236.0
2016-07-11 09:40:00,7.17,7.2,7.13,7.14,698164.0,5.6701,5.6938,5.6385,5.6464,698164.0
2016-07-11 09:50:00,7.14,7.15,7.12,7.13,559108.0,5.6464,5.6543,5.6306,5.6385,559108.0
2016-07-11 10:00:00,7.13,7.16,7.12,7.13,914640.0,5.6385,5.6622,5.6306,5.6385,914640.0
2016-07-11 10:10:00,7.13,7.13,7.07,7.09,628252.0,5.6385,5.6385,5.591,5.6068,628252.0
2016-07-11 10:20:00,7.09,7.11,7.07,7.07,513012.0,5.6068,5.6227,5.591,5.591,513012.0
2016-07-11 10:30:00,7.07,7.11,7.07,7.11,270524.0,5.591,5.6227,5.591,5.6227,270524.0
2016-07-11 10:40:00,7.11,7.11,7.09,7.09,180768.0,5.6227,5.6227,5.6068,5.6068,180768.0
2016-07-11 10:50:00,7.1,7.11,7.08,7.11,226220.0,5.6147,5.6227,5.5989,5.6227,226220.0
2016-07-11 11:00:00,7.12,7.14,7.11,7.12,283816.0,5.6306,5.6464,5.6227,5.6306,283816.0
2016-07-11 11:10:00,7.12,7.15,7.12,7.15,452532.0,5.6306,5.6543,5.6306,5.6543,452532.0
2016-07-11 11:20:00,7.15,7.15,7.12,7.15,532944.0,5.6543,5.6543,5.6306,5.6543,532944.0
2016-07-11 11:30:00,7.14,7.16,7.14,7.14,221448.0,5.6464,5.6622,5.6464,5.6464,221448.0
2016-07-11 11:40:00,7.14,7.16,7.12,7.16,150740.0,5.6464,5.6622,5.6306,5.6622,150740.0
2016-07-11 11:50:00,7.16,7.16,7.14,7.14,220836.0,5.6622,5.6622,5.6464,5.6464,220836.0
2016-07-11 12:00:00,7.14,7.15,7.12,7.14,123232.0,5.6464,5.6543,5.6306,5.6464,123232.0
2016-07-11 12:10:00,7.14,7.15,7.14,7.15,97148.0,5.6464,5.6543,5.6464,5.6543,97148.0
2016-07-11 12:20:00,7.15,7.15,7.14,7.15,43924.0,5.6543,5.6543,5.6464,5.6543,43924.0
2016-07-11 12:30:00,7.15,7.16,7.14,7.16,108420.0,5.6543,5.6622,5.6464,5.6622,108420.0
2016-07-11 12:40:00,7.16,7.16,7.15,7.15,121112.0,5.6622,5.6622,5.6543,5.6543,121112.0
2016-07-11 12:50:00,7.15,7.16,7.14,7.14,93348.0,5.6543,5.6622,5.6464,5.6464,93348.0
2016-07-11 13:00:00,7.13,7.15,7.13,7.13,100380.0,5.6385,5.6543,5.6385,5.6385,100380.0
2016-07-11 13:10:00,7.13,7.14,7.12,7.13,150884.0,5.6385,5.6464,5.6306,5.6385,150884.0
2016-07-11 13:20:00,7.13,7.14,7.12,7.13,141824.0,5.6385,5.6464,5.6306,5.6385,141824.0
2016-07-11 13:30:00,7.13,7.13,7.12,7.13,78664.0,5.6385,5.6385,5.6306,5.6385,78664.0
2016-07-11 13:40:00,7.13,7.14,7.11,7.12,812040.0,5.6385,5.6464,5.6227,5.6306,812040.0
2016-07-11 13:50:00,7.12,7.14,7.12,7.13,146652.0,5.6306,5.6464,5.6306,5.6385,146652.0
2016-07-11 14:00:00,7.13,7.13,7.12,7.13,114272.0,5.6385,5.6385,5.6306,5.6385,114272.0
2016-07-11 14:10:00,7.13,7.14,7.12,7.14,311900.0,5.6385,5.6464,5.6306,5.6464,311900.0
2016-07-11 14:20:00,7.14,7.15,7.14,7.14,177092.0,5.6464,5.6543,5.6464,5.6464,177092.0
2016-07-11 14:30:00,7.14,7.15,7.14,7.15,91228.0,5.6464,5.6543,5.6464,5.6543,91228.0
2016-07-11 14:40:00,7.15,7.16,7.15,7.15,187708.0,5.6543,5.6622,5.6543,5.6543,187708.0
2016-07-11 14:50:00,7.15,7.16,7.14,7.15,122264.0,5.6543,5.6622,5.6464,5.6543,122264.0
2016-07-11 15:00:00,7.15,7.18,7.15,7.17,246552.0,5.6543,5.678,5.6543,5.6701,246552.0
2016-07-11 15:10:00,7.17,7.17,7.14,7.14,216936.0,5.6701,5.6701,5.6464,5.6464,216936.0
2016-07-11 15:20:00,7.14,7.15,7.14,7.14,297992.0,5.6464,5.6543,5.6464,5.6464,297992.0
2016-07-11 15:30:00,7.14,7.14,7.13,7.13,262580.0,5.6464,5.6464,5.6385,5.6385,262580.0
2016-07-11 15:40:00,7.13,7.13,7.11,7.12,602992.0,5.6385,5.6385,5.6227,5.6306,602992.0
2016-07-11 15:50:00,7.12,7.12,7.11,7.11,1002872.0,5.6306,5.6306,5.6227,5.6227,1002872.0
2016-07-12 09:30:00,7.18,7.24,7.18,7.21,368568.0,5.678,5.7255,5.678,5.7017,368568.0
2016-07-12 09:40:00,7.21,7.24,7.21,7.22,189188.0,5.7017,5.7255,5.7017,5.7096,189188.0
2016-07-12 09:50:00,7.22,7.23,7.2,7.2,436020.0,5.7096,5.7176,5.6938,5.6938,436020.0
2016-07-12 10:00:00,7.2,7.21,7.17,7.18,309464.0,5.6938,5.7017,5.6701,5.678,309464.0
2016-07-12 10:10:00,7.18,7.2,7.17,7.18,339512.0,5.678,5.6938,5.6701,5.678,339512.0
2016-07-12 10:20:00,7.18,7.2,7.18,7.19,277088.0,5.678,5.6938,5.678,5.6859,277088.0
2016-07-12 10:30:00,7.19,7.2,7.18,7.18,213488.0,5.6859,5.6938,5.678,5.678,213488.0
2016-07-12 10:40:00,7.18,7.2,7.18,7.2,245720.0,5.678,5.6938,5.678,5.6938,245720.0
2016-07-12 10:50:00,7.2,7.2,7.18,7.19,218616.0,5.6938,5.6938,5.678,5.6859,218616.0
2016-07-12 11:00:00,7.19,7.2,7.19,7.19,193952.0,5.6859,5.6938,5.6859,5.6859,193952.0
2016-07-12 11:10:00,7.19,7.2,7.18,7.19,158880.0,5.6859,5.6938,5.678,5.6859,158880.0
2016-07-12 11:20:00,7.19,7.19,7.17,7.18,147568.0,5.6859,5.6859,5.6701,5.678,147568.0
2016-07-12 11:30:00,7.18,7.18,7.17,7.18,151256.0,5.678,5.678,5.6701,5.678,151256.0
2016-07-12 11:40:00,7.18,7.18,7.17,7.18,166584.0,5.678,5.678,5.6701,5.678,166584.0
2016-07-12 11:50:00,7.18,7.18,7.17,7.18,209940.0,5.678,5.678,5.6701,5.678,209940.0
2016-07-12 12:00:00,7.18,7.18,7.16,7.17,153556.0,5.678,5.678,5.6622,5.6701,153556.0
2016-07-12 12:10:00,7.17,7.18,7.16,7.18,141660.0,5.6701,5.678,5.6622,5.678,141660.0
2016-07-12 12:20:00,7.18,7.18,7.15,7.16,153172.0,5.678,5.678,5.6543,5.6622,153172.0
2016-07-12 12:30:00,7.17,7.17,7.16,7.16,146408.0,5.6701,5.6701,5.6622,5.6622,146408.0
2016-07-12 12:40:00,7.16,7.16,7.14,7.14,128184.0,5.6622,5.6622,5.6464,5.6464,128184.0
2016-07-12 12:50:00,7.14,7.15,7.14,7.15,185972.0,5.6464,5.6543,5.6464,5.6543,185972.0
2016-07-12 13:00:00,7.15,7.15,7.13,7.13,280584.0,5.6543,5.6543,5.6385,5.6385,280584.0
2016-07-12 13:10:00,7.13,7.14,7.13,7.14,200672.0,5.6385,5.6464,5.6385,5.6464,200672.0
2016-07-12 13:20:00,7.14,7.14,7.13,7.14,106524.0,5.6464,5.6464,5.6385,5.6464,106524.0
2016-07-12 13:30:00,7.14,7.15,7.13,7.13,328204.0,5.6464,5.6543,5.6385,5.6385,328204.0
2016-07-12 13:40:00,7.13,7.15,7.13,7.14,221960.0,5.6385,5.6543,5.6385,5.6464,221960.0
2016-07-12 13:50:00,7.14,7.16,7.14,7.16,283972.0,5.6464,5.6622,5.6464,5.6622,283972.0
2016-07-12 14:00:00,7.16,7.18,7.16,7.18,210920.0,5.6622,5.678,5.6622,5.678,210920.0
2016-07-12 14:10:00,7.18,7.19,7.18,7.19,154088.0,5.678,5.6859,5.678,5.6859,154088.0
2016-07-12 14:20:00,7.19,7.19,7.18,7.18,261168.0,5.6859,5.6859,5.678,5.678,261168.0
2016-07-12 14:30:00,7.18,7.2,7.18,7.19,316392.0,5.678,5.6938,5.678,5.6859,316392.0
2016-07-12 14:40:00,7.19,7.2,7.18,7.19,258200.0,5.6859,5.6938,5.678,5.6859,258200.0
2016-07-12 14:50:00,7.19,7.21,7.19,7.2,217692.0,5.6859,5.7017,5.6859,5.6938,217692.0
2016-07-12 15:00:00,7.19,7.2,7.18,7.19,268296.0,5.6859,5.6938,5.678,5.6859,268296.0
2016-07-12 15:10:00,7.18,7.2,7.18,7.19,293200.0,5.678,5.6938,5.678,5.6859,293200.0
2016-07-12 15:20:00,7.19,7.2,7.18,7.19,289972.0,5.6859,5.6938,5.678,5.6859,289972.0
2016-07-12 15:30:00,7.19,7.2,7.18,7.2,367836.0,5.6859,5.6938,5.678,5.6938,367836.0
2016-07-12 15:40:00,7.19,7.2,7.18,7.19,957984.0,5.6859,5.6938,5.678,5.6859,957984.0
2016-07-12 15:50:00,7.19,7.21,7.18,7.18,1429748.0,5.6859,5.7017,5.678,5.678,1429748.0
2016-07-13 09:30:00,7.21,7.24,7.2,7.2,276628.0,5.7017,5.7255,5.6938,5.6938,276628.0
2016-07-13 09:40:00,7.2,7.21,7.17,7.18,364788.0,5.6938,5.7017,5.6701,5.678,364788.0
2016-07-13 09:50:00,7.18,7.2,7.17,7.2,283392.0,5.678,5.6938,5.6701,5.6938,283392.0
2016-07-13 10:00:00,7.2,7.26,7.19,7.26,284624.0,5.6938,5.7413,5.6859,5.7413,284624.0
2016-07-13 10:10:00,7.26,7.28,7.25,7.26,204404.0,5.7413,5.7571,5.7334,5.7413,204404.0
2016-07-13 10:20:00,7.27,7.27,7.24,7.24,275300.0,5.7492,5.7492,5.7255,5.7255,275300.0
2016-07-13 10:30:00,7.24,7.28,7.23,7.27,237812.0,5.7255,5.7571,5.7176,5.7492,237812.0
2016-07-13 10:40:00,7.27,7.3,7.27,7.29,278284.0,5.7492,5.7729,5.7492,5.765,278284.0
2016-07-13 10:50:00,7.29,7.3,7.29,7.29,117212.0,5.765,5.7729,5.765,5.765,117212.0
2016-07-13 11:00:00,7.29,7.3,7.28,7.28,277472.0,5.765,5.7729,5.7571,5.7571,277472.0
2016-07-13 11:10:00,7.28,7.29,7.27,7.27,257624.0,5.7571,5.765,5.7492,5.7492,257624.0
2016-07-13 11:20:00,7.27,7.27,7.24,7.25,365984.0,5.7492,5.7492,5.7255,5.7334,365984.0
2016-07-13 11:30:00,7.25,7.25,7.23,7.23,180528.0,5.7334,5.7334,5.7176,5.7176,180528.0
2016-07-13 11:40:00,7.23,7.23,7.2,7.22,406240.0,5.7176,5.7176,5.6938,5.7096,406240.0
2016-07-13 11:50:00,7.22,7.24,7.21,7.24,125068.0,5.7096,5.7255,5.7017,5.7255,125068.0
2016-07-13 12:00:00,7.24,7.24,7.2,7.2,243380.0,5.7255,5.7255,5.6938,5.6938,243380.0
2016-07-13 12:10:00,7.2,7.2,7.19,7.2,239760.0,5.6938,5.6938,5.6859,5.6938,239760.0
2016-07-13 12:20:00,7.2,7.21,7.19,7.19,248240.0,5.6938,5.7017,5.6859,5.6859,248240.0
2016-07-13 12:30:00,7.19,7.2,7.18,7.19,119488.0,5.6859,5.6938,5.678,5.6859,119488.0
2016-07-13 12:40:00,7.19,7.21,7.18,7.19,121796.0,5.6859,5.7017,5.678,5.6859,121796.0
2016-07-13 12:50:00,7.19,7.21,7.19,7.21,96192.0,5.6859,5.7017,5.6859,5.7017,96192.0
2016-07-13 13:00:00,7.21,7.23,7.2,7.23,276592.0,5.7017,5.7176,5.6938,5.7176,276592.0
2016-07-13 13:10:00,7.23,7.24,7.22,7.22,60364.0,5.7176,5.7255,5.7096,5.7096,60364.0
2016-07-13 13:20:00,7.21,7.22,7.2,7.21,127252.0,5.7017,5.7096,5.6938,5.7017,127252.0
2016-07-13 13:30:00,7.21,7.22,7.2,7.22,145288.0,5.7017,5.7096,5.6938,5.7096,145288.0
2016-07-13 13:40:00,7.22,7.23,7.22,7.23,76180.0,5.7096,5.7176,5.7096,5.7176,76180.0
2016-07-13 13:50:00,7.23,7.23,7.22,7.22,106796.0,5.7176,5.7176,5.7096,5.7096,106796.0
2016-07-13 14:00:00,7.22,7.24,7.22,7.24,154012.0,5.7096,5.7255,5.7096,5.7255,154012.0
2016-07-13 14:10:00,7.24,7.25,7.24,7.25,99880.0,5.7255,5.7334,5.7255,5.7334,99880.0
2016-07-13 14:20:00,7.25,7.25,7.24,7.24,106312.0,5.7334,5.7334,5.7255,5.7255,106312.0
2016-07-13 14:30:00,7.25,7.26,7.24,7.25,167260.0,5.7334,5.7413,5.7255,5.7334,167260.0
2016-07-13 14:40:00,7.25,7.26,7.25,7.25,110540.0,5.7334,5.7413,5.7334,5.7334,110540.0
2016-07-13 14:50:00,7.25,7.25,7.24,7.25,174160.0,5.7334,5.7334,5.7255,5.7334,174160.0
2016-07-13 15:00:00,7.25,7.25,7.24,7.24,185732.0,5.7334,5.7334,5.7255,5.7255,185732.0
2016-07-13 15:10:00,7.24,7.25,7.23,7.24,160200.0,5.7255,5.7334,5.7176,5.7255,160200.0
2016-07-13 15:20:00,7.24,7.24,7.22,7.22,128932.0,5.7255,5.7255,5.7096,5.7096,128932.0
2016-07-13 15:30:00,7.22,7.23,7.21,7.23,296996.0,5.7096,5.7176,5.7017,5.7176,296996.0
2016-07-13 15:40:00,7.23,7.23,7.22,7.22,312868.0,5.7176,5.7176,5.7096,5.7096,312868.0
2016-07-13 15:50:00,7.22,7.23,7.21,7.22,738448.0,5.7096,5.7176,5.7017,5.7096,738448.0
2016-07-14 09:30:00,7.24,7.28,7.17,7.18,328032.0,5.7255,5.7571,5.6701,5.678,328032.0
2016-07-14 09:40:00,7.18,7.2,7.13,7.13,194756.0,5.678,5.6938,5.6385,5.6385,194756.0
2016-07-14 09:50:00,7.13,7.14,7.12,7.13,189188.0,5.6385,5.6464,5.6306,5.6385,189188.0
2016-07-14 10:00:00,7.13,7.18,7.13,7.16,196992.0,5.6385,5.678,5.6385,5.6622,196992.0
2016-07-14 10:10:00,7.16,7.17,7.14,7.14,207736.0,5.6622,5.6701,5.6464,5.6464,207736.0
2016-07-14 10:20:00,7.14,7.15,7.13,7.14,137568.0,5.6464,5.6543,5.6385,5.6464,137568.0
2016-07-14 10:30:00,7.14,7.21,7.14,7.2,253048.0,5.6464,5.7017,5.6464,5.6938,253048.0
2016-07-14 10:40:00,7.21,7.21,7.18,7.18,203072.0,5.7017,5.7017,5.678,5.678,203072.0
2016-07-14 10:50:00,7.18,7.18,7.17,7.17,60388.0,5.678,5.678,5.6701,5.6701,60388.0
2016-07-14 11:00:00,7.17,7.2,7.17,7.19,130432.0,5.6701,5.6938,5.6701,5.6859,130432.0
2016-07-14 11:10:00,7.19,7.2,7.18,7.19,121992.0,5.6859,5.6938,5.678,5.6859,121992.0
2016-07-14 11:20:00,7.19,7.19,7.18,7.18,68440.0,5.6859,5.6859,5.678,5.678,68440.0
2016-07-14 11:30:00,7.18,7.19,7.17,7.18,215372.0,5.678,5.6859,5.6701,5.678,215372.0
2016-07-14 11:40:00,7.18,7.18,7.15,7.15,100556.0,5.678,5.678,5.6543,5.6543,100556.0
2016-07-14 11:50:00,7.15,7.16,7.15,7.16,102376.0,5.6543,5.6622,5.6543,5.6622,102376.0
2016-07-14 12:00:00,7.16,7.2,7.15,7.18,337264.0,5.6622,5.6938,5.6543,5.678,337264.0
2016-07-14 12:10:00,7.18,7.19,7.16,7.16,90904.0,5.678,5.6859,5.6622,5.6622,90904.0
2016-07-14 12:20:00,7.16,7.16,7.15,7.16,64124.0,5.6622,5.6622,5.6543,5.6622,64124.0
2016-07-14 12:30:00,7.16,7.17,7.16,7.17,62988.0,5.6622,5.6701,5.6622,5.6701,62988.0
2016-07-14 12:40:00,7.17,7.17,7.17,7.17,74992.0,5.6701,5.6701,5.6701,5.6701,74992.0
2016-07-14 12:50:00,7.17,7.18,7.16,7.16,98972.0,5.6701,5.678,5.6622,5.6622,98972.0
2016-07-14 13:00:00,7.16,7.18,7.16,7.18,319232.0,5.6622,5.678,5.6622,5.678,319232.0
2016-07-14 13:10:00,7.18,7.18,7.16,7.16,134588.0,5.678,5.678,5.6622,5.6622,134588.0
2016-07-14 13:20:00,7.16,7.18,7.16,7.17,166716.0,5.6622,5.678,5.6622,5.6701,166716.0
2016-07-14 13:30:00,7.17,7.17,7.16,7.17,267432.0,5.6701,5.6701,5.6622,5.6701,267432.0
2016-07-14 13:40:00,7.17,7.18,7.16,7.18,160592.0,5.6701,5.678,5.6622,5.678,160592.0
2016-07-14 13:50:00,7.18,7.18,7.17,7.18,114408.0,5.678,5.678,5.6701,5.678,114408.0
2016-07-14 14:00:00,7.18,7.18,7.17,7.18,102772.0,5.678,5.678,5.6701,5.678,102772.0
2016-07-14 14:10:00,7.18,7.18,7.18,7.18,114316.0,5.678,5.678,5.678,5.678,114316.0
2016-07-14 14:20:00,7.18,7.18,7.17,7.18,251160.0,5.678,5.678,5.6701,5.678,251160.0
2016-07-14 14:30:00,7.18,7.18,7.17,7.18,251680.0,5.678,5.678,5.6701,5.678,251680.0
2016-07-14 14:40:00,7.18,7.18,7.17,7.17,67072.0,5.678,5.678,5.6701,5.6701,67072.0
2016-07-14 14:50:00,7.17,7.17,7.15,7.15,87936.0,5.6701,5.6701,5.6543,5.6543,87936.0
2016-07-14 15:00:00,7.15,7.16,7.15,7.16,108300.0,5.6543,5.6622,5.6543,5.6622,108300.0
2016-07-14 15:10:00,7.16,7.16,7.15,7.15,101604.0,5.6622,5.6622,5.6543,5.6543,101604.0
2016-07-14 15:20:00,7.15,7.17,7.14,7.17,254388.0,5.6543,5.6701,5.6464,5.6701,254388.0
2016-07-14 15:30:00,7.17,7.17,7.16,7.16,232132.0,5.6701,5.6701,5.6622,5.6622,232132.0
2016-07-14 15:40:00,7.16,7.17,7.14,7.16,278092.0,5.6622,5.6701,5.6464,5.6622,278092.0
2016-07-14 15:50:00,7.15,7.17,7.15,7.16,920632.0,5.6543,5.6701,5.6543,5.6622,920632.0
2016-07-15 09:30:00,7.2,7.2,7.06,7.06,351088.0,5.6938,5.6938,5.5831,5.5831,351088.0
2016-07-15 09:40:00,7.06,7.06,7.02,7.06,153548.0,5.5831,5.5831,5.5515,5.5831,153548.0
2016-07-15 09:50:00,7.06,7.07,7.03,7.05,145736.0,5.5831,5.591,5.5594,5.5752,145736.0
2016-07-15 10:00:00,7.05,7.07,7.02,7.03,476292.0,5.5752,5.591,5.5515,5.5594,476292.0
2016-07-15 10:10:00,7.03,7.06,7.02,7.06,146608.0,5.5594,5.5831,5.5515,5.5831,146608.0
2016-07-15 10:20:00,7.06,7.1,7.06,7.1,220480.0,5.5831,5.6147,5.5831,5.6147,220480.0
2016-07-15 10:30:00,7.1,7.1,7.1,7.1,147716.0,5.6147,5.6147,5.6147,5.6147,147716.0
2016-07-15 10:40:00,7.1,7.13,7.1,7.13,203328.0,5.6147,5.6385,5.6147,5.6385,203328.0
2016-07-15 10:50:00,7.13,7.13,7.08,7.08,311180.0,5.6385,5.6385,5.5989,5.5989,311180.0
2016-07-15 11:00:00,7.08,7.09,7.07,7.07,84148.0,5.5989,5.6068,5.591,5.591,84148.0
2016-07-15 11:10:00,7.08,7.08,7.06,7.07,131516.0,5.5989,5.5989,5.5831,5.591,131516.0
2016-07-15 11:20:00,7.07,7.08,7.06,7.06,107776.0,5.591,5.5989,5.5831,5.5831,107776.0
2016-07-15 11:30:00,7.07,7.08,7.06,7.06,113184.0,5.591,5.5989,5.5831,5.5831,113184.0
2016-07-15 11:40:00,7.06,7.08,7.06,7.07,108916.0,5.5831,5.5989,5.5831,5.591,108916.0
2016-07-15 11:50:00,7.07,7.08,7.07,7.08,111276.0,5.591,5.5989,5.591,5.5989,111276.0
2016-07-15 12:00:00,7.07,7.08,7.06,7.06,94140.0,5.591,5.5989,5.5831,5.5831,94140.0
2016-07-15 12:10:00,7.06,7.06,7.05,7.05,141048.0,5.5831,5.5831,5.5752,5.5752,141048.0
2016-07-15 12:20:00,7.06,7.07,7.05,7.06,92120.0,5.5831,5.591,5.5752,5.5831,92120.0
2016-07-15 12:30:00,7.06,7.07,7.06,7.06,94140.0,5.5831,5.591,5.5831,5.5831,94140.0
2016-07-15 12:40:00,7.06,7.06,7.04,7.04,101784.0,5.5831,5.5831,5.5673,5.5673,101784.0
2016-07-15 12:50:00,7.04,7.05,7.04,7.04,105952.0,5.5673,5.5752,5.5673,5.5673,105952.0
2016-07-15 13:00:00,7.04,7.06,7.04,7.05,55204.0,5.5673,5.5831,5.5673,5.5752,55204.0
2016-07-15 13:10:00,7.05,7.06,7.05,7.06,58936.0,5.5752,5.5831,5.5752,5.5831,58936.0
2016-07-15 13:20:00,7.06,7.06,7.05,7.06,58568.0,5.5831,5.5831,5.5752,5.5831,58568.0
2016-07-15 13:30:00,7.06,7.07,7.06,7.06,101828.0,5.5831,5.591,5.5831,5.5831,101828.0
2016-07-15 13:40:00,7.07,7.07,7.05,7.06,54228.0,5.591,5.591,5.5752,5.5831,54228.0
2016-07-15 13:50:00,7.05,7.06,7.05,7.06,74584.0,5.5752,5.5831,5.5752,5.5831,74584.0
2016-07-15 14:00:00,7.06,7.08,7.06,7.07,170180.0,5.5831,5.5989,5.5831,5.591,170180.0
2016-07-15 14:10:00,7.07,7.08,7.07,7.07,79180.0,5.591,5.5989,5.591,5.591,79180.0
2016-07-15 14:20:00,7.07,7.08,7.06,7.06,127360.0,5.591,5.5989,5.5831,5.5831,127360.0
2016-07-15 14:30:00,7.06,7.06,7.05,7.05,96292.0,5.5831,5.5831,5.5752,5.5752,96292.0
2016-07-15 14:40:00,7.05,7.06,7.05,7.05,113364.0,5.5752,5.5831,5.5752,5.5752,113364.0
2016-07-15 14:50:00,7.05,7.05,7.05,7.05,68204.0,5.5752,5.5752,5.5752,5.5752,68204.0
2016-07-15 15:00:00,7.05,7.05,7.04,7.05,90360.0,5.5752,5.5752,5.5673,5.5752,90360.0
2016-07-15 15:10:00,7.04,7.04,7.03,7.03,107456.0,5.5673,5.5673,5.5594,5.5594,107456.0
2016-07-15 15:20:00,7.03,7.04,7.03,7.04,120884.0,5.5594,5.5673,5.5594,5.5673,120884.0
2016-07-15 15:30:00,7.04,7.04,7.02,7.02,417940.0,5.5673,5.5673,5.5515,5.5515,417940.0
2016-07-15 15:40:00,7.02,7.03,7.0,7.0,765544.0,5.5515,5.5594,5.5357,5.5357,765544.0
2016-07-15 15:50:00,7.0,7.01,7.0,7.0,2018624.0,5.5357,5.5436,5.5357,5.5357,2018624.0
2016-07-18 09:30:00,7.0,7.07,7.0,7.05,687616.0,5.5357,5.591,5.5357,5.5752,687616.0
2016-07-18 09:40:00,7.05,7.05,6.97,7.02,365212.0,5.5752,5.5752,5.5119,5.5515,365212.0
2016-07-18 09:50:00,7.02,7.09,7.02,7.09,246944.0,5.5515,5.6068,5.5515,5.6068,246944.0
2016-07-18 10:00:00,7.09,7.1,7.07,7.07,175924.0,5.6068,5.6147,5.591,5.591,175924.0
2016-07-18 10:10:00,7.07,7.09,7.06,7.09,205764.0,5.591,5.6068,5.5831,5.6068,205764.0
2016-07-18 10:20:00,7.09,7.18,7.09,7.18,939476.0,5.6068,5.678,5.6068,5.678,939476.0
2016-07-18 10:30:00,7.18,7.3,7.17,7.25,3001084.0,5.678,5.7729,5.6701,5.7334,3001084.0
2016-07-18 10:40:00,7.25,7.28,7.24,7.26,983300.0,5.7334,5.7571,5.7255,5.7413,983300.0
2016-07-18 10:50:00,7.26,7.33,7.26,7.33,703460.0,5.7413,5.7966,5.7413,5.7966,703460.0
2016-07-18 11:00:00,7.33,7.4,7.32,7.38,1244104.0,5.7966,5.852,5.7887,5.8362,1244104.0
2016-07-18 11:10:00,7.38,7.43,7.36,7.43,1150284.0,5.8362,5.8757,5.8204,5.8757,1150284.0
2016-07-18 11:20:00,7.42,7.47,7.39,7.46,1285724.0,5.8678,5.9073,5.8441,5.8994,1285724.0
2016-07-18 11:30:00,7.46,7.46,7.4,7.41,1027256.0,5.8994,5.8994,5.852,5.8599,1027256.0
2016-07-18 11:40:00,7.41,7.46,7.39,7.45,934976.0,5.8599,5.8994,5.8441,5.8915,934976.0
2016-07-18 11:50:00,7.44,7.5,7.44,7.5,542236.0,5.8836,5.9311,5.8836,5.9311,542236.0
2016-07-18 12:00:00,7.5,7.52,7.47,7.5,1004100.0,5.9311,5.9469,5.9073,5.9311,1004100.0
2016-07-18 12:10:00,7.5,7.52,7.49,7.51,575796.0,5.9311,5.9469,5.9232,5.939,575796.0
2016-07-18 12:20:00,7.51,7.56,7.5,7.54,684532.0,5.939,5.9785,5.9311,5.9627,684532.0
2016-07-18 12:30:00,7.54,7.54,7.48,7.51,405032.0,5.9627,5.9627,5.9153,5.939,405032.0
2016-07-18 12:40:00,7.51,7.54,7.51,7.52,321484.0,5.939,5.9627,5.939,5.9469,321484.0
2016-07-18 12:50:00,7.51,7.57,7.51,7.56,417352.0,5.939,5.9864,5.939,5.9785,417352.0
2016-07-18 13:00:00,7.56,7.56,7.51,7.56,441812.0,5.9785,5.9785,5.939,5.9785,441812.0
2016-07-18 13:10:00,7.56,7.56,7.54,7.54,322060.0,5.9785,5.9785,5.9627,5.9627,322060.0
2016-07-18 13:20:00,7.54,7.55,7.5,7.5,550248.0,5.9627,5.9706,5.9311,5.9311,550248.0
2016-07-18 13:30:00,7.5,7.54,7.48,7.54,597472.0,5.9311,5.9627,5.9153,5.9627,597472.0
2016-07-18 13:40:00,7.54,7.55,7.52,7.53,299256.0,5.9627,5.9706,5.9469,5.9548,299256.0
2016-07-18 13:50:00,7.54,7.6,7.54,7.59,910412.0,5.9627,6.0102,5.9627,6.0022,910412.0
2016-07-18 14:00:00,7.6,7.6,7.56,7.57,330388.0,6.0102,6.0102,5.9785,5.9864,330388.0
2016-07-18 14:10:00,7.57,7.59,7.56,7.57,388332.0,5.9864,6.0022,5.9785,5.9864,388332.0
2016-07-18 14:20:00,7.57,7.59,7.56,7.58,353016.0,5.9864,6.0022,5.9785,5.9943,353016.0
2016-07-18 14:30:00,7.58,7.59,7.56,7.57,244780.0,5.9943,6.0022,5.9785,5.9864,244780.0
2016-07-18 14:40:00,7.57,7.58,7.54,7.55,537864.0,5.9864,5.9943,5.9627,5.9706,537864.0
2016-07-18 14:50:00,7.55,7.56,7.52,7.53,326936.0,5.9706,5.9785,5.9469,5.9548,326936.0
2016-07-18 15:00:00,7.53,7.53,7.51,7.53,439668.0,5.9548,5.9548,5.939,5.9548,439668.0
2016-07-18 15:10:00,7.53,7.55,7.52,7.55,433668.0,5.9548,5.9706,5.9469,5.9706,433668.0
2016-07-18 15:20:00,7.55,7.59,7.54,7.59,605380.0,5.9706,6.0022,5.9627,6.0022,605380.0
2016-07-18 15:30:00,7.59,7.59,7.54,7.54,1531684.0,6.0022,6.0022,5.9627,5.9627,1531684.0
2016-07-18 15:40:00,7.54,7.56,7.53,7.55,916624.0,5.9627,5.9785,5.9548,5.9706,916624.0
2016-07-18 15:50:00,7.55,7.55,7.52,7.55,3100524.0,5.9706,5.9706,5.9469,5.9706,3100524.0
2016-07-19 09:30:00,7.72,7.83,7.69,7.71,2220500.0,6.1051,6.192,6.0813,6.0971,2220500.0
2016-07-19 09:40:00,7.69,7.7,7.51,7.52,1194296.0,6.0813,6.0892,5.939,5.9469,1194296.0
2016-07-19 09:50:00,7.51,7.62,7.51,7.61,723452.0,5.939,6.026,5.939,6.0181,723452.0
2016-07-19 10:00:00,7.61,7.66,7.57,7.66,747536.0,6.0181,6.0576,5.9864,6.0576,747536.0
2016-07-19 10:10:00,7.65,7.71,7.64,7.65,831924.0,6.0497,6.0971,6.0418,6.0497,831924.0
2016-07-19 10:20:00,7.65,7.66,7.6,7.62,641664.0,6.0497,6.0576,6.0102,6.026,641664.0
2016-07-19 10:30:00,7.62,7.63,7.57,7.58,426968.0,6.026,6.0339,5.9864,5.9943,426968.0
2016-07-19 10:40:00,7.58,7.61,7.54,7.54,478780.0,5.9943,6.0181,5.9627,5.9627,478780.0
2016-07-19 10:50:00,7.54,7.61,7.54,7.61,494232.0,5.9627,6.0181,5.9627,6.0181,494232.0
2016-07-19 11:00:00,7.61,7.61,7.59,7.61,265392.0,6.0181,6.0181,6.0022,6.0181,265392.0
2016-07-19 11:10:00,7.61,7.63,7.57,7.57,277336.0,6.0181,6.0339,5.9864,5.9864,277336.0
2016-07-19 11:20:00,7.57,7.58,7.55,7.56,251388.0,5.9864,5.9943,5.9706,5.9785,251388.0
2016-07-19 11:30:00,7.56,7.6,7.56,7.59,136592.0,5.9785,6.0102,5.9785,6.0022,136592.0
2016-07-19 11:40:00,7.59,7.6,7.58,7.59,187392.0,6.0022,6.0102,5.9943,6.0022,187392.0
2016-07-19 11:50:00,7.59,7.6,7.56,7.56,202888.0,6.0022,6.0102,5.9785,5.9785,202888.0
2016-07-19 12:00:00,7.56,7.6,7.56,7.6,202720.0,5.9785,6.0102,5.9785,6.0102,202720.0
2016-07-19 12:10:00,7.6,7.62,7.59,7.62,215236.0,6.0102,6.026,6.0022,6.026,215236.0
2016-07-19 12:20:00,7.62,7.63,7.6,7.61,156220.0,6.026,6.0339,6.0102,6.0181,156220.0
2016-07-19 12:30:00,7.6,7.6,7.57,7.57,360188.0,6.0102,6.0102,5.9864,5.9864,360188.0
2016-07-19 12:40:00,7.57,7.58,7.57,7.58,160672.0,5.9864,5.9943,5.9864,5.9943,160672.0
2016-07-19 12:50:00,7.58,7.58,7.56,7.56,218556.0,5.9943,5.9943,5.9785,5.9785,218556.0
2016-07-19 13:00:00,7.56,7.56,7.54,7.54,230204.0,5.9785,5.9785,5.9627,5.9627,230204.0
2016-07-19 13:10:00,7.54,7.55,7.51,7.55,665188.0,5.9627,5.9706,5.939,5.9706,665188.0
2016-07-19 13:20:00,7.55,7.55,7.52,7.52,316832.0,5.9706,5.9706,5.9469,5.9469,316832.0
2016-07-19 13:30:00,7.52,7.53,7.5,7.52,205328.0,5.9469,5.9548,5.9311,5.9469,205328.0
2016-07-19 13:40:00,7.51,7.53,7.51,7.51,173088.0,5.939,5.9548,5.939,5.939,173088.0
2016-07-19 13:50:00,7.51,7.53,7.51,7.52,158932.0,5.939,5.9548,5.939,5.9469,158932.0
2016-07-19 14:00:00,7.52,7.54,7.51,7.54,226680.0,5.9469,5.9627,5.939,5.9627,226680.0
2016-07-19 14:10:00,7.54,7.56,7.53,7.56,307620.0,5.9627,5.9785,5.9548,5.9785,307620.0
2016-07-19 14:20:00,7.56,7.57,7.54,7.56,168100.0,5.9785,5.9864,5.9627,5.9785,168100.0
2016-07-19 14:30:00,7.56,7.57,7.55,7.57,183224.0,5.9785,5.9864,5.9706,5.9864,183224.0
2016-07-19 14:40:00,7.57,7.57,7.55,7.56,187164.0,5.9864,5.9864,5.9706,5.9785,187164.0
2016-07-19 14:50:00,7.56,7.56,7.55,7.56,147852.0,5.9785,5.9785,5.9706,5.9785,147852.0
2016-07-19 15:00:00,7.56,7.56,7.55,7.55,173772.0,5.9785,5.9785,5.9706,5.9706,173772.0
2016-07-19 15:10:00,7.56,7.56,7.54,7.55,368780.0,5.9785,5.9785,5.9627,5.9706,368780.0
2016-07-19 15:20:00,7.55,7.55,7.54,7.55,314808.0,5.9706,5.9706,5.9627,5.9706,314808.0
2016-07-19 15:30:00,7.55,7.55,7.54,7.55,404100.0,5.9706,5.9706,5.9627,5.9706,404100.0
2016-07-19 15:40:00,7.55,7.55,7.55,7.55,244736.0,5.9706,5.9706,5.9706,5.9706,244736.0
2016-07-19 15:50:00,7.55,7.56,7.54,7.55,979344.0,5.9706,5.9785,5.9627,5.9706,979344.0
2016-07-20 09:30:00,7.53,7.59,7.51,7.56,438528.0,5.9548,6.0022,5.939,5.9785,438528.0
2016-07-20 09:40:00,7.56,7.58,7.54,7.58,509740.0,5.9785,5.9943,5.9627,5.9943,509740.0
2016-07-20 09:50:00,7.58,7.62,7.57,7.62,239816.0,5.9943,6.026,5.9864,6.026,239816.0
2016-07-20 10:00:00,7.62,7.64,7.6,7.63,434688.0,6.026,6.0418,6.0102,6.0339,434688.0
2016-07-20 10:10:00,7.63,7.69,7.63,7.68,428628.0,6.0339,6.0813,6.0339,6.0734,428628.0
2016-07-20 10:20:00,7.68,7.71,7.68,7.71,621932.0,6.0734,6.0971,6.0734,6.0971,621932.0
2016-07-20 10:30:00,7.71,7.74,7.71,7.73,525156.0,6.0971,6.1209,6.0971,6.113,525156.0
2016-07-20 10:40:00,7.73,7.74,7.71,7.71,398300.0,6.113,6.1209,6.0971,6.0971,398300.0
2016-07-20 10:50:00,7.71,7.72,7.7,7.71,304460.0,6.0971,6.1051,6.0892,6.0971,304460.0
2016-07-20 11:00:00,7.71,7.71,7.67,7.67,378636.0,6.0971,6.0971,6.0655,6.0655,378636.0
2016-07-20 11:10:00,7.67,7.67,7.66,7.66,175328.0,6.0655,6.0655,6.0576,6.0576,175328.0
2016-07-20 11:20:00,7.66,7.69,7.66,7.69,197168.0,6.0576,6.0813,6.0576,6.0813,197168.0
2016-07-20 11:30:00,7.69,7.71,7.68,7.71,196612.0,6.0813,6.0971,6.0734,6.0971,196612.0
2016-07-20 11:40:00,7.71,7.71,7.7,7.7,179680.0,6.0971,6.0971,6.0892,6.0892,179680.0
2016-07-20 11:50:00,7.7,7.7,7.68,7.69,195272.0,6.0892,6.0892,6.0734,6.0813,195272.0
2016-07-20 12:00:00,7.69,7.7,7.68,7.69,203564.0,6.0813,6.0892,6.0734,6.0813,203564.0
2016-07-20 12:10:00,7.69,7.7,7.69,7.7,120788.0,6.0813,6.0892,6.0813,6.0892,120788.0
2016-07-20 12:20:00,7.7,7.71,7.7,7.7,124604.0,6.0892,6.0971,6.0892,6.0892,124604.0
2016-07-20 12:30:00,7.7,7.7,7.68,7.68,170080.0,6.0892,6.0892,6.0734,6.0734,170080.0
2016-07-20 12:40:00,7.68,7.69,7.68,7.69,156936.0,6.0734,6.0813,6.0734,6.0813,156936.0
2016-07-20 12:50:00,7.69,7.69,7.68,7.68,172856.0,6.0813,6.0813,6.0734,6.0734,172856.0
2016-07-20 13:00:00,7.68,7.69,7.68,7.69,158860.0,6.0734,6.0813,6.0734,6.0813,158860.0
2016-07-20 13:10:00,7.69,7.69,7.68,7.69,100892.0,6.0813,6.0813,6.0734,6.0813,100892.0
2016-07-20 13:20:00,7.69,7.69,7.68,7.68,113228.0,6.0813,6.0813,6.0734,6.0734,113228.0
2016-07-20 13:30:00,7.68,7.68,7.67,7.67,128224.0,6.0734,6.0734,6.0655,6.0655,128224.0
2016-07-20 13:40:00,7.67,7.68,7.67,7.67,93972.0,6.0655,6.0734,6.0655,6.0655,93972.0
2016-07-20 13:50:00,7.67,7.7,7.67,7.69,171276.0,6.0655,6.0892,6.0655,6.0813,171276.0
2016-07-20 14:00:00,7.69,7.7,7.69,7.7,173396.0,6.0813,6.0892,6.0813,6.0892,173396.0
2016-07-20 14:10:00,7.7,7.72,7.7,7.72,185124.0,6.0892,6.1051,6.0892,6.1051,185124.0
2016-07-20 14:20:00,7.72,7.72,7.71,7.71,243128.0,6.1051,6.1051,6.0971,6.0971,243128.0
2016-07-20 14:30:00,7.71,7.74,7.71,7.74,273536.0,6.0971,6.1209,6.0971,6.1209,273536.0
2016-07-20 14:40:00,7.73,7.78,7.73,7.78,511132.0,6.113,6.1525,6.113,6.1525,511132.0
2016-07-20 14:50:00,7.78,7.83,7.78,7.82,874556.0,6.1525,6.192,6.1525,6.1841,874556.0
2016-07-20 15:00:00,7.82,7.82,7.8,7.8,1041104.0,6.1841,6.1841,6.1683,6.1683,1041104.0
2016-07-20 15:10:00,7.8,7.8,7.79,7.8,394768.0,6.1683,6.1683,6.1604,6.1683,394768.0
2016-07-20 15:20:00,7.8,7.8,7.79,7.79,341720.0,6.1683,6.1683,6.1604,6.1604,341720.0
2016-07-20 15:30:00,7.79,7.8,7.78,7.79,859640.0,6.1604,6.1683,6.1525,6.1604,859640.0
2016-07-20 15:40:00,7.79,7.79,7.79,7.79,680356.0,6.1604,6.1604,6.1604,6.1604,680356.0
2016-07-20 15:50:00,7.79,7.79,7.78,7.78,1486892.0,6.1604,6.1604,6.1525,6.1525,1486892.0
2016-07-21 09:30:00,7.79,7.89,7.78,7.88,614016.0,6.1604,6.2395,6.1525,6.2316,614016.0
2016-07-21 09:40:00,7.88,7.93,7.88,7.89,749236.0,6.2316,6.2711,6.2316,6.2395,749236.0
2016-07-21 09:50:00,7.89,7.91,7.87,7.88,496532.0,6.2395,6.2553,6.2237,6.2316,496532.0
2016-07-21 10:00:00,7.88,7.93,7.88,7.92,670880.0,6.2316,6.2711,6.2316,6.2632,670880.0
2016-07-21 10:10:00,7.92,7.96,7.9,7.95,711392.0,6.2632,6.2948,6.2474,6.2869,711392.0
2016-07-21 10:20:00,7.95,7.95,7.93,7.93,671304.0,6.2869,6.2869,6.2711,6.2711,671304.0
2016-07-21 10:30:00,7.94,7.96,7.93,7.95,278428.0,6.279,6.2948,6.2711,6.2869,278428.0
2016-07-21 10:40:00,7.95,7.96,7.93,7.93,1128008.0,6.2869,6.2948,6.2711,6.2711,1128008.0
2016-07-21 10:50:00,7.93,7.93,7.87,7.92,1007188.0,6.2711,6.2711,6.2237,6.2632,1007188.0
2016-07-21 11:00:00,7.92,7.92,7.87,7.88,685440.0,6.2632,6.2632,6.2237,6.2316,685440.0
2016-07-21 11:10:00,7.88,7.88,7.87,7.88,601652.0,6.2316,6.2316,6.2237,6.2316,601652.0
2016-07-21 11:20:00,7.88,7.93,7.87,7.93,550564.0,6.2316,6.2711,6.2237,6.2711,550564.0
2016-07-21 11:30:00,7.93,7.93,7.87,7.89,492340.0,6.2711,6.2711,6.2237,6.2395,492340.0
2016-07-21 11:40:00,7.88,7.89,7.88,7.89,345576.0,6.2316,6.2395,6.2316,6.2395,345576.0
2016-07-21 11:50:00,7.89,7.89,7.86,7.87,344996.0,6.2395,6.2395,6.2158,6.2237,344996.0
2016-07-21 12:00:00,7.87,7.89,7.86,7.86,179180.0,6.2237,6.2395,6.2158,6.2158,179180.0
2016-07-21 12:10:00,7.87,7.87,7.86,7.86,140268.0,6.2237,6.2237,6.2158,6.2158,140268.0
2016-07-21 12:20:00,7.86,7.87,7.86,7.86,188596.0,6.2158,6.2237,6.2158,6.2158,188596.0
2016-07-21 12:30:00,7.86,7.88,7.86,7.87,153516.0,6.2158,6.2316,6.2158,6.2237,153516.0
2016-07-21 12:40:00,7.86,7.87,7.83,7.83,303264.0,6.2158,6.2237,6.192,6.192,303264.0
2016-07-21 12:50:00,7.83,7.83,7.82,7.83,163828.0,6.192,6.192,6.1841,6.192,163828.0
2016-07-21 13:00:00,7.83,7.84,7.83,7.84,94780.0,6.192,6.1999,6.192,6.1999,94780.0
2016-07-21 13:10:00,7.84,7.84,7.83,7.83,129444.0,6.1999,6.1999,6.192,6.192,129444.0
2016-07-21 13:20:00,7.83,7.84,7.83,7.84,149884.0,6.192,6.1999,6.192,6.1999,149884.0
2016-07-21 13:30:00,7.84,7.84,7.83,7.84,231184.0,6.1999,6.1999,6.192,6.1999,231184.0
2016-07-21 13:40:00,7.84,7.84,7.83,7.83,187804.0,6.1999,6.1999,6.192,6.192,187804.0
2016-07-21 13:50:00,7.83,7.83,7.82,7.82,488776.0,6.192,6.192,6.1841,6.1841,488776.0
2016-07-21 14:00:00,7.82,7.84,7.81,7.83,221240.0,6.1841,6.1999,6.1762,6.192,221240.0
2016-07-21 14:10:00,7.83,7.85,7.83,7.84,328684.0,6.192,6.2079,6.192,6.1999,328684.0
2016-07-21 14:20:00,7.83,7.86,7.83,7.84,304096.0,6.192,6.2158,6.192,6.1999,304096.0
2016-07-21 14:30:00,7.84,7.84,7.82,7.82,142552.0,6.1999,6.1999,6.1841,6.1841,142552.0
2016-07-21 14:40:00,7.82,7.82,7.81,7.81,156948.0,6.1841,6.1841,6.1762,6.1762,156948.0
2016-07-21 14:50:00,7.81,7.82,7.79,7.79,428488.0,6.1762,6.1841,6.1604,6.1604,428488.0
2016-07-21 15:00:00,7.79,7.8,7.75,7.77,245248.0,6.1604,6.1683,6.1288,6.1446,245248.0
2016-07-21 15:10:00,7.77,7.77,7.75,7.75,455044.0,6.1446,6.1446,6.1288,6.1288,455044.0
2016-07-21 15:20:00,7.75,7.77,7.75,7.76,274440.0,6.1288,6.1446,6.1288,6.1367,274440.0
2016-07-21 15:30:00,7.76,7.77,7.75,7.75,244576.0,6.1367,6.1446,6.1288,6.1288,244576.0
2016-07-21 15:40:00,7.75,7.76,7.74,7.74,368836.0,6.1288,6.1367,6.1209,6.1209,368836.0
2016-07-21 15:50:00,7.74,7.76,7.74,7.75,622772.0,6.1209,6.1367,6.1209,6.1288,622772.0
2016-07-22 09:30:00,7.75,7.77,7.66,7.67,303820.0,6.1288,6.1446,6.0576,6.0655,303820.0
2016-07-22 09:40:00,7.68,7.72,7.68,7.71,368600.0,6.0734,6.1051,6.0734,6.0971,368600.0
2016-07-22 09:50:00,7.7,7.74,7.7,7.73,180516.0,6.0892,6.1209,6.0892,6.113,180516.0
2016-07-22 10:00:00,7.73,7.75,7.71,7.75,217300.0,6.113,6.1288,6.0971,6.1288,217300.0
2016-07-22 10:10:00,7.75,7.78,7.74,7.75,403992.0,6.1288,6.1525,6.1209,6.1288,403992.0
2016-07-22 10:20:00,7.74,7.76,7.74,7.76,224524.0,6.1209,6.1367,6.1209,6.1367,224524.0
2016-07-22 10:30:00,7.76,7.78,7.75,7.77,171924.0,6.1367,6.1525,6.1288,6.1446,171924.0
2016-07-22 10:40:00,7.77,7.77,7.76,7.77,123796.0,6.1446,6.1446,6.1367,6.1446,123796.0
2016-07-22 10:50:00,7.77,7.78,7.77,7.78,153140.0,6.1446,6.1525,6.1446,6.1525,153140.0
2016-07-22 11:00:00,7.78,7.8,7.78,7.79,215488.0,6.1525,6.1683,6.1525,6.1604,215488.0
2016-07-22 11:10:00,7.79,7.79,7.79,7.79,120020.0,6.1604,6.1604,6.1604,6.1604,120020.0
2016-07-22 11:20:00,7.79,7.8,7.79,7.8,114560.0,6.1604,6.1683,6.1604,6.1683,114560.0
2016-07-22 11:30:00,7.8,7.8,7.78,7.78,100120.0,6.1683,6.1683,6.1525,6.1525,100120.0
2016-07-22 11:40:00,7.78,7.79,7.78,7.78,137648.0,6.1525,6.1604,6.1525,6.1525,137648.0
2016-07-22 11:50:00,7.78,7.79,7.78,7.78,82432.0,6.1525,6.1604,6.1525,6.1525,82432.0
2016-07-22 12:00:00,7.78,7.8,7.78,7.79,138316.0,6.1525,6.1683,6.1525,6.1604,138316.0
2016-07-22 12:10:00,7.79,7.79,7.78,7.78,126272.0,6.1604,6.1604,6.1525,6.1525,126272.0
2016-07-22 12:20:00,7.78,7.78,7.77,7.78,117944.0,6.1525,6.1525,6.1446,6.1525,117944.0
2016-07-22 12:30:00,7.78,7.79,7.77,7.77,142636.0,6.1525,6.1604,6.1446,6.1446,142636.0
2016-07-22 12:40:00,7.77,7.77,7.75,7.75,96644.0,6.1446,6.1446,6.1288,6.1288,96644.0
2016-07-22 12:50:00,7.76,7.76,7.73,7.74,106520.0,6.1367,6.1367,6.113,6.1209,106520.0
2016-07-22 13:00:00,7.74,7.75,7.73,7.73,134524.0,6.1209,6.1288,6.113,6.113,134524.0
2016-07-22 13:10:00,7.73,7.73,7.72,7.72,105344.0,6.113,6.113,6.1051,6.1051,105344.0
2016-07-22 13:20:00,7.72,7.73,7.71,7.72,271992.0,6.1051,6.113,6.0971,6.1051,271992.0
2016-07-22 13:30:00,7.73,7.74,7.71,7.71,357124.0,6.113,6.1209,6.0971,6.0971,357124.0
2016-07-22 13:40:00,7.71,7.71,7.69,7.69,168576.0,6.0971,6.0971,6.0813,6.0813,168576.0
2016-07-22 13:50:00,7.69,7.69,7.68,7.68,238348.0,6.0813,6.0813,6.0734,6.0734,238348.0
2016-07-22 14:00:00,7.68,7.71,7.67,7.7,483144.0,6.0734,6.0971,6.0655,6.0892,483144.0
2016-07-22 14:10:00,7.7,7.7,7.7,7.7,135784.0,6.0892,6.0892,6.0892,6.0892,135784.0
2016-07-22 14:20:00,7.7,7.7,7.69,7.69,88120.0,6.0892,6.0892,6.0813,6.0813,88120.0
2016-07-22 14:30:00,7.69,7.69,7.68,7.68,190056.0,6.0813,6.0813,6.0734,6.0734,190056.0
2016-07-22 14:40:00,7.68,7.69,7.68,7.69,116468.0,6.0734,6.0813,6.0734,6.0813,116468.0
2016-07-22 14:50:00,7.69,7.69,7.68,7.69,258568.0,6.0813,6.0813,6.0734,6.0813,258568.0
2016-07-22 15:00:00,7.69,7.69,7.67,7.67,410140.0,6.0813,6.0813,6.0655,6.0655,410140.0
2016-07-22 15:10:00,7.67,7.67,7.67,7.67,180424.0,6.0655,6.0655,6.0655,6.0655,180424.0
2016-07-22 15:20:00,7.67,7.7,7.67,7.69,341100.0,6.0655,6.0892,6.0655,6.0813,341100.0
2016-07-22 15:30:00,7.69,7.7,7.69,7.7,300664.0,6.0813,6.0892,6.0813,6.0892,300664.0
2016-07-22 15:40:00,7.69,7.71,7.69,7.71,696624.0,6.0813,6.0971,6.0813,6.0971,696624.0
2016-07-22 15:50:00,7.72,7.72,7.7,7.7,1255280.0,6.1051,6.1051,6.0892,6.0892,1255280.0
2016-07-25 09:30:00,7.63,7.65,7.51,7.65,532632.0,6.0339,6.0497,5.939,6.0497,532632.0
2016-07-25 09:40:00,7.65,7.67,7.63,7.66,270648.0,6.0497,6.0655,6.0339,6.0576,270648.0
2016-07-25 09:50:00,7.66,7.68,7.62,7.68,280808.0,6.0576,6.0734,6.026,6.0734,280808.0
2016-07-25 10:00:00,7.67,7.69,7.66,7.69,339344.0,6.0655,6.0813,6.0576,6.0813,339344.0
2016-07-25 10:10:00,7.68,7.69,7.62,7.63,266016.0,6.0734,6.0813,6.026,6.0339,266016.0
2016-07-25 10:20:00,7.63,7.65,7.62,7.65,93880.0,6.0339,6.0497,6.026,6.0497,93880.0
2016-07-25 10:30:00,7.65,7.67,7.65,7.66,213780.0,6.0497,6.0655,6.0497,6.0576,213780.0
2016-07-25 10:40:00,7.66,7.68,7.66,7.67,212688.0,6.0576,6.0734,6.0576,6.0655,212688.0
2016-07-25 10:50:00,7.68,7.71,7.68,7.7,214832.0,6.0734,6.0971,6.0734,6.0892,214832.0
2016-07-25 11:00:00,7.7,7.71,7.69,7.7,249708.0,6.0892,6.0971,6.0813,6.0892,249708.0
2016-07-25 11:10:00,7.7,7.71,7.69,7.71,185988.0,6.0892,6.0971,6.0813,6.0971,185988.0
2016-07-25 11:20:00,7.7,7.71,7.69,7.69,152472.0,6.0892,6.0971,6.0813,6.0813,152472.0
2016-07-25 11:30:00,7.69,7.71,7.69,7.7,143784.0,6.0813,6.0971,6.0813,6.0892,143784.0
2016-07-25 11:40:00,7.7,7.71,7.69,7.7,87808.0,6.0892,6.0971,6.0813,6.0892,87808.0
2016-07-25 11:50:00,7.7,7.7,7.69,7.7,60064.0,6.0892,6.0892,6.0813,6.0892,60064.0
2016-07-25 12:00:00,7.7,7.71,7.69,7.7,70648.0,6.0892,6.0971,6.0813,6.0892,70648.0
2016-07-25 12:10:00,7.7,7.7,7.69,7.7,106180.0,6.0892,6.0892,6.0813,6.0892,106180.0
2016-07-25 12:20:00,7.7,7.71,7.69,7.7,117684.0,6.0892,6.0971,6.0813,6.0892,117684.0
2016-07-25 12:30:00,7.7,7.71,7.69,7.7,87576.0,6.0892,6.0971,6.0813,6.0892,87576.0
2016-07-25 12:40:00,7.7,7.71,7.69,7.71,30564.0,6.0892,6.0971,6.0813,6.0971,30564.0
2016-07-25 12:50:00,7.7,7.71,7.7,7.7,153600.0,6.0892,6.0971,6.0892,6.0892,153600.0
2016-07-25 13:00:00,7.7,7.71,7.7,7.7,182060.0,6.0892,6.0971,6.0892,6.0892,182060.0
2016-07-25 13:10:00,7.7,7.72,7.7,7.71,78020.0,6.0892,6.1051,6.0892,6.0971,78020.0
2016-07-25 13:20:00,7.72,7.72,7.71,7.72,211048.0,6.1051,6.1051,6.0971,6.1051,211048.0
2016-07-25 13:30:00,7.71,7.72,7.71,7.71,153624.0,6.0971,6.1051,6.0971,6.0971,153624.0
2016-07-25 13:40:00,7.71,7.72,7.71,7.71,639176.0,6.0971,6.1051,6.0971,6.0971,639176.0
2016-07-25 13:50:00,7.71,7.71,7.68,7.69,68484.0,6.0971,6.0971,6.0734,6.0813,68484.0
2016-07-25 14:00:00,7.69,7.7,7.69,7.7,64128.0,6.0813,6.0892,6.0813,6.0892,64128.0
2016-07-25 14:10:00,7.7,7.71,7.7,7.7,78644.0,6.0892,6.0971,6.0892,6.0892,78644.0
2016-07-25 14:20:00,7.7,7.72,7.7,7.72,66968.0,6.0892,6.1051,6.0892,6.1051,66968.0
2016-07-25 14:30:00,7.72,7.73,7.72,7.73,109576.0,6.1051,6.113,6.1051,6.113,109576.0
2016-07-25 14:40:00,7.73,7.73,7.72,7.73,120092.0,6.113,6.113,6.1051,6.113,120092.0
2016-07-25 14:50:00,7.73,7.73,7.72,7.73,55304.0,6.113,6.113,6.1051,6.113,55304.0
2016-07-25 15:00:00,7.73,7.74,7.72,7.72,373348.0,6.113,6.1209,6.1051,6.1051,373348.0
2016-07-25 15:10:00,7.72,7.72,7.7,7.71,230152.0,6.1051,6.1051,6.0892,6.0971,230152.0
2016-07-25 15:20:00,7.71,7.71,7.7,7.71,129344.0,6.0971,6.0971,6.0892,6.0971,129344.0
2016-07-25 15:30:00,7.71,7.72,7.71,7.72,235624.0,6.0971,6.1051,6.0971,6.1051,235624.0
2016-07-25 15:40:00,7.72,7.73,7.72,7.72,368656.0,6.1051,6.113,6.1051,6.1051,368656.0
2016-07-25 15:50:00,7.72,7.73,7.71,7.72,1298184.0,6.1051,6.113,6.0971,6.1051,1298184.0
2016-07-26 09:30:00,7.71,7.71,7.61,7.64,245900.0,6.0971,6.0971,6.0181,6.0418,245900.0
2016-07-26 09:40:00,7.64,7.76,7.64,7.75,192224.0,6.0418,6.1367,6.0418,6.1288,192224.0
2016-07-26 09:50:00,7.76,7.77,7.72,7.77,260268.0,6.1367,6.1446,6.1051,6.1446,260268.0
2016-07-26 10:00:00,7.77,7.81,7.77,7.77,307732.0,6.1446,6.1762,6.1446,6.1446,307732.0
2016-07-26 10:10:00,7.77,7.78,7.76,7.78,169848.0,6.1446,6.1525,6.1367,6.1525,169848.0
2016-07-26 10:20:00,7.78,7.83,7.78,7.82,238044.0,6.1525,6.192,6.1525,6.1841,238044.0
2016-07-26 10:30:00,7.82,7.82,7.78,7.78,167844.0,6.1841,6.1841,6.1525,6.1525,167844.0
2016-07-26 10:40:00,7.78,7.81,7.78,7.8,233512.0,6.1525,6.1762,6.1525,6.1683,233512.0
2016-07-26 10:50:00,7.8,7.81,7.73,7.73,683896.0,6.1683,6.1762,6.113,6.113,683896.0
2016-07-26 11:00:00,7.73,7.74,7.7,7.73,336472.0,6.113,6.1209,6.0892,6.113,336472.0
2016-07-26 11:10:00,7.73,7.75,7.73,7.75,145740.0,6.113,6.1288,6.113,6.1288,145740.0
2016-07-26 11:20:00,7.75,7.77,7.73,7.74,539180.0,6.1288,6.1446,6.113,6.1209,539180.0
2016-07-26 11:30:00,7.74,7.74,7.72,7.73,131604.0,6.1209,6.1209,6.1051,6.113,131604.0
2016-07-26 11:40:00,7.73,7.74,7.71,7.73,152748.0,6.113,6.1209,6.0971,6.113,152748.0
2016-07-26 11:50:00,7.73,7.76,7.73,7.75,111712.0,6.113,6.1367,6.113,6.1288,111712.0
2016-07-26 12:00:00,7.75,7.77,7.75,7.77,122884.0,6.1288,6.1446,6.1288,6.1446,122884.0
2016-07-26 12:10:00,7.77,7.78,7.77,7.78,65044.0,6.1446,6.1525,6.1446,6.1525,65044.0
2016-07-26 12:20:00,7.78,7.8,7.78,7.8,156260.0,6.1525,6.1683,6.1525,6.1683,156260.0
2016-07-26 12:30:00,7.79,7.8,7.75,7.76,706288.0,6.1604,6.1683,6.1288,6.1367,706288.0
2016-07-26 12:40:00,7.76,7.76,7.75,7.75,111348.0,6.1367,6.1367,6.1288,6.1288,111348.0
2016-07-26 12:50:00,7.75,7.76,7.74,7.74,105840.0,6.1288,6.1367,6.1209,6.1209,105840.0
2016-07-26 13:00:00,7.74,7.76,7.74,7.76,92476.0,6.1209,6.1367,6.1209,6.1367,92476.0
2016-07-26 13:10:00,7.76,7.77,7.75,7.76,84548.0,6.1367,6.1446,6.1288,6.1367,84548.0
2016-07-26 13:20:00,7.75,7.76,7.75,7.76,78788.0,6.1288,6.1367,6.1288,6.1367,78788.0
2016-07-26 13:30:00,7.76,7.77,7.75,7.77,169824.0,6.1367,6.1446,6.1288,6.1446,169824.0
2016-07-26 13:40:00,7.77,7.77,7.76,7.77,67548.0,6.1446,6.1446,6.1367,6.1446,67548.0
2016-07-26 13:50:00,7.77,7.78,7.77,7.77,88168.0,6.1446,6.1525,6.1446,6.1446,88168.0
2016-07-26 14:00:00,7.77,7.77,7.76,7.76,164876.0,6.1446,6.1446,6.1367,6.1367,164876.0
2016-07-26 14:10:00,7.76,7.77,7.76,7.77,178340.0,6.1367,6.1446,6.1367,6.1446,178340.0
2016-07-26 14:20:00,7.77,7.77,7.76,7.77,89272.0,6.1446,6.1446,6.1367,6.1446,89272.0
2016-07-26 14:30:00,7.77,7.78,7.77,7.78,164012.0,6.1446,6.1525,6.1446,6.1525,164012.0
2016-07-26 14:40:00,7.78,7.79,7.77,7.79,106176.0,6.1525,6.1604,6.1446,6.1604,106176.0
2016-07-26 14:50:00,7.79,7.8,7.79,7.79,159956.0,6.1604,6.1683,6.1604,6.1604,159956.0
2016-07-26 15:00:00,7.79,7.8,7.78,7.79,222968.0,6.1604,6.1683,6.1525,6.1604,222968.0
2016-07-26 15:10:00,7.79,7.8,7.79,7.79,175556.0,6.1604,6.1683,6.1604,6.1604,175556.0
2016-07-26 15:20:00,7.79,7.81,7.79,7.81,250048.0,6.1604,6.1762,6.1604,6.1762,250048.0
2016-07-26 15:30:00,7.81,7.82,7.8,7.81,436048.0,6.1762,6.1841,6.1683,6.1762,436048.0
2016-07-26 15:40:00,7.8,7.81,7.8,7.81,294512.0,6.1683,6.1762,6.1683,6.1762,294512.0
2016-07-26 15:50:00,7.81,7.82,7.81,7.82,1021988.0,6.1762,6.1841,6.1762,6.1841,1021988.0
2016-07-27 09:30:00,7.86,7.89,7.84,7.87,272152.0,6.2158,6.2395,6.1999,6.2237,272152.0
2016-07-27 09:40:00,7.87,7.9,7.86,7.86,160620.0,6.2237,6.2474,6.2158,6.2158,160620.0
2016-07-27 09:50:00,7.86,7.89,7.86,7.88,213184.0,6.2158,6.2395,6.2158,6.2316,213184.0
2016-07-27 10:00:00,7.88,7.89,7.85,7.86,298444.0,6.2316,6.2395,6.2079,6.2158,298444.0
2016-07-27 10:10:00,7.86,7.87,7.83,7.85,256648.0,6.2158,6.2237,6.192,6.2079,256648.0
2016-07-27 10:20:00,7.85,7.85,7.84,7.85,157636.0,6.2079,6.2079,6.1999,6.2079,157636.0
2016-07-27 10:30:00,7.85,7.85,7.82,7.82,246200.0,6.2079,6.2079,6.1841,6.1841,246200.0
2016-07-27 10:40:00,7.82,7.82,7.8,7.81,106740.0,6.1841,6.1841,6.1683,6.1762,106740.0
2016-07-27 10:50:00,7.81,7.81,7.78,7.79,103536.0,6.1762,6.1762,6.1525,6.1604,103536.0
2016-07-27 11:00:00,7.79,7.81,7.78,7.8,83940.0,6.1604,6.1762,6.1525,6.1683,83940.0
2016-07-27 11:10:00,7.81,7.82,7.8,7.81,144008.0,6.1762,6.1841,6.1683,6.1762,144008.0
2016-07-27 11:20:00,7.82,7.83,7.8,7.81,324496.0,6.1841,6.192,6.1683,6.1762,324496.0
2016-07-27 11:30:00,7.81,7.82,7.81,7.81,106252.0,6.1762,6.1841,6.1762,6.1762,106252.0
2016-07-27 11:40:00,7.82,7.82,7.81,7.82,88500.0,6.1841,6.1841,6.1762,6.1841,88500.0
2016-07-27 11:50:00,7.82,7.82,7.8,7.81,262180.0,6.1841,6.1841,6.1683,6.1762,262180.0
2016-07-27 12:00:00,7.81,7.81,7.79,7.8,81244.0,6.1762,6.1762,6.1604,6.1683,81244.0
2016-07-27 12:10:00,7.8,7.81,7.8,7.8,66300.0,6.1683,6.1762,6.1683,6.1683,66300.0
2016-07-27 12:20:00,7.8,7.81,7.8,7.8,84608.0,6.1683,6.1762,6.1683,6.1683,84608.0
2016-07-27 12:30:00,7.8,7.81,7.8,7.81,106220.0,6.1683,6.1762,6.1683,6.1762,106220.0
2016-07-27 12:40:00,7.81,7.83,7.81,7.81,489584.0,6.1762,6.192,6.1762,6.1762,489584.0
2016-07-27 12:50:00,7.81,7.83,7.81,7.83,190988.0,6.1762,6.192,6.1762,6.192,190988.0
2016-07-27 13:00:00,7.83,7.84,7.82,7.83,111964.0,6.192,6.1999,6.1841,6.192,111964.0
2016-07-27 13:10:00,7.83,7.83,7.82,7.83,129432.0,6.192,6.192,6.1841,6.192,129432.0
2016-07-27 13:20:00,7.83,7.84,7.83,7.83,70704.0,6.192,6.1999,6.192,6.192,70704.0
2016-07-27 13:30:00,7.83,7.84,7.83,7.84,112348.0,6.192,6.1999,6.192,6.1999,112348.0
2016-07-27 13:40:00,7.84,7.84,7.84,7.84,101084.0,6.1999,6.1999,6.1999,6.1999,101084.0
2016-07-27 13:50:00,7.84,7.84,7.82,7.83,238184.0,6.1999,6.1999,6.1841,6.192,238184.0
2016-07-27 14:00:00,7.83,7.84,7.81,7.83,94736.0,6.192,6.1999,6.1762,6.192,94736.0
2016-07-27 14:10:00,7.83,7.85,7.82,7.85,185056.0,6.192,6.2079,6.1841,6.2079,185056.0
2016-07-27 14:20:00,7.85,7.86,7.81,7.81,290288.0,6.2079,6.2158,6.1762,6.1762,290288.0
2016-07-27 14:30:00,7.81,7.81,7.78,7.79,199616.0,6.1762,6.1762,6.1525,6.1604,199616.0
2016-07-27 14:40:00,7.79,7.8,7.78,7.8,198068.0,6.1604,6.1683,6.1525,6.1683,198068.0
2016-07-27 14:50:00,7.79,7.8,7.79,7.79,179380.0,6.1604,6.1683,6.1604,6.1604,179380.0
2016-07-27 15:00:00,7.79,7.81,7.79,7.81,67544.0,6.1604,6.1762,6.1604,6.1762,67544.0
2016-07-27 15:10:00,7.81,7.82,7.81,7.82,74368.0,6.1762,6.1841,6.1762,6.1841,74368.0
2016-07-27 15:20:00,7.82,7.83,7.82,7.83,131408.0,6.1841,6.192,6.1841,6.192,131408.0
2016-07-27 15:30:00,7.83,7.84,7.83,7.84,171636.0,6.192,6.1999,6.192,6.1999,171636.0
2016-07-27 15:40:00,7.84,7.84,7.83,7.83,448864.0,6.1999,6.1999,6.192,6.192,448864.0
2016-07-27 15:50:00,7.83,7.84,7.83,7.83,1309792.0,6.192,6.1999,6.192,6.192,1309792.0
2016-07-28 09:30:00,7.83,7.83,7.75,7.78,266432.0,6.192,6.192,6.1288,6.1525,266432.0
2016-07-28 09:40:00,7.77,7.78,7.73,7.74,111568.0,6.1446,6.1525,6.113,6.1209,111568.0
2016-07-28 09:50:00,7.74,7.76,7.73,7.73,141392.0,6.1209,6.1367,6.113,6.113,141392.0
2016-07-28 10:00:00,7.73,7.74,7.71,7.71,138656.0,6.113,6.1209,6.0971,6.0971,138656.0
2016-07-28 10:10:00,7.72,7.73,7.7,7.71,88872.0,6.1051,6.113,6.0892,6.0971,88872.0
2016-07-28 10:20:00,7.71,7.73,7.7,7.73,105028.0,6.0971,6.113,6.0892,6.113,105028.0
2016-07-28 10:30:00,7.73,7.75,7.72,7.72,83452.0,6.113,6.1288,6.1051,6.1051,83452.0
2016-07-28 10:40:00,7.72,7.74,7.72,7.74,87644.0,6.1051,6.1209,6.1051,6.1209,87644.0
2016-07-28 10:50:00,7.73,7.74,7.71,7.72,144012.0,6.113,6.1209,6.0971,6.1051,144012.0
2016-07-28 11:00:00,7.72,7.73,7.71,7.72,121188.0,6.1051,6.113,6.0971,6.1051,121188.0
2016-07-28 11:10:00,7.72,7.74,7.72,7.74,107664.0,6.1051,6.1209,6.1051,6.1209,107664.0
2016-07-28 11:20:00,7.73,7.76,7.73,7.75,113812.0,6.113,6.1367,6.113,6.1288,113812.0
2016-07-28 11:30:00,7.75,7.75,7.74,7.75,161156.0,6.1288,6.1288,6.1209,6.1288,161156.0
2016-07-28 11:40:00,7.75,7.75,7.74,7.75,83660.0,6.1288,6.1288,6.1209,6.1288,83660.0
2016-07-28 11:50:00,7.75,7.76,7.75,7.76,110468.0,6.1288,6.1367,6.1288,6.1367,110468.0
2016-07-28 12:00:00,7.76,7.77,7.76,7.76,86564.0,6.1367,6.1446,6.1367,6.1367,86564.0
2016-07-28 12:10:00,7.76,7.77,7.76,7.77,50524.0,6.1367,6.1446,6.1367,6.1446,50524.0
2016-07-28 12:20:00,7.77,7.77,7.76,7.76,47192.0,6.1446,6.1446,6.1367,6.1367,47192.0
2016-07-28 12:30:00,7.76,7.77,7.76,7.76,61292.0,6.1367,6.1446,6.1367,6.1367,61292.0
2016-07-28 12:40:00,7.76,7.78,7.76,7.77,54372.0,6.1367,6.1525,6.1367,6.1446,54372.0
2016-07-28 12:50:00,7.77,7.77,7.77,7.77,35436.0,6.1446,6.1446,6.1446,6.1446,35436.0
2016-07-28 13:00:00,7.77,7.78,7.76,7.78,62280.0,6.1446,6.1525,6.1367,6.1525,62280.0
2016-07-28 13:10:00,7.78,7.8,7.78,7.8,134580.0,6.1525,6.1683,6.1525,6.1683,134580.0
2016-07-28 13:20:00,7.8,7.8,7.79,7.8,68424.0,6.1683,6.1683,6.1604,6.1683,68424.0
2016-07-28 13:30:00,7.8,7.81,7.8,7.81,33120.0,6.1683,6.1762,6.1683,6.1762,33120.0
2016-07-28 13:40:00,7.81,7.81,7.78,7.78,392988.0,6.1762,6.1762,6.1525,6.1525,392988.0
2016-07-28 13:50:00,7.78,7.79,7.77,7.79,165356.0,6.1525,6.1604,6.1446,6.1604,165356.0
2016-07-28 14:00:00,7.8,7.82,7.8,7.82,93744.0,6.1683,6.1841,6.1683,6.1841,93744.0
2016-07-28 14:10:00,7.82,7.82,7.81,7.82,35016.0,6.1841,6.1841,6.1762,6.1841,35016.0
2016-07-28 14:20:00,7.81,7.82,7.81,7.82,96708.0,6.1762,6.1841,6.1762,6.1841,96708.0
2016-07-28 14:30:00,7.82,7.83,7.82,7.83,60884.0,6.1841,6.192,6.1841,6.192,60884.0
2016-07-28 14:40:00,7.83,7.83,7.82,7.82,92932.0,6.192,6.192,6.1841,6.1841,92932.0
2016-07-28 14:50:00,7.82,7.83,7.82,7.82,97736.0,6.1841,6.192,6.1841,6.1841,97736.0
2016-07-28 15:00:00,7.82,7.82,7.81,7.82,89388.0,6.1841,6.1841,6.1762,6.1841,89388.0
2016-07-28 15:10:00,7.82,7.83,7.81,7.82,185744.0,6.1841,6.192,6.1762,6.1841,185744.0
2016-07-28 15:20:00,7.83,7.83,7.81,7.82,170792.0,6.192,6.192,6.1762,6.1841,170792.0
2016-07-28 15:30:00,7.81,7.82,7.81,7.81,186108.0,6.1762,6.1841,6.1762,6.1762,186108.0
2016-07-28 15:40:00,7.81,7.81,7.8,7.8,289924.0,6.1762,6.1762,6.1683,6.1683,289924.0
2016-07-28 15:50:00,7.8,7.81,7.79,7.8,433472.0,6.1683,6.1762,6.1604,6.1683,433472.0
2016-07-29 09:30:00,7.81,7.81,7.73,7.73,185932.0,6.1762,6.1762,6.113,6.113,185932.0
2016-07-29 09:40:00,7.73,7.73,7.7,7.7,55744.0,6.113,6.113,6.0892,6.0892,55744.0
2016-07-29 09:50:00,7.71,7.72,7.68,7.7,213200.0,6.0971,6.1051,6.0734,6.0892,213200.0
2016-07-29 10:00:00,7.7,7.7,7.66,7.68,120788.0,6.0892,6.0892,6.0576,6.0734,120788.0
2016-07-29 10:10:00,7.68,7.68,7.64,7.68,274284.0,6.0734,6.0734,6.0418,6.0734,274284.0
2016-07-29 10:20:00,7.68,7.68,7.65,7.65,327028.0,6.0734,6.0734,6.0497,6.0497,327028.0
2016-07-29 10:30:00,7.65,7.69,7.65,7.69,134364.0,6.0497,6.0813,6.0497,6.0813,134364.0
2016-07-29 10:40:00,7.69,7.7,7.66,7.66,109984.0,6.0813,6.0892,6.0576,6.0576,109984.0
2016-07-29 10:50:00,7.67,7.68,7.67,7.68,77720.0,6.0655,6.0734,6.0655,6.0734,77720.0
2016-07-29 11:00:00,7.68,7.68,7.67,7.68,65944.0,6.0734,6.0734,6.0655,6.0734,65944.0
2016-07-29 11:10:00,7.68,7.7,7.68,7.69,95376.0,6.0734,6.0892,6.0734,6.0813,95376.0
2016-07-29 11:20:00,7.69,7.69,7.68,7.69,77192.0,6.0813,6.0813,6.0734,6.0813,77192.0
2016-07-29 11:30:00,7.69,7.69,7.67,7.68,271540.0,6.0813,6.0813,6.0655,6.0734,271540.0
2016-07-29 11:40:00,7.68,7.68,7.66,7.67,126080.0,6.0734,6.0734,6.0576,6.0655,126080.0
2016-07-29 11:50:00,7.67,7.68,7.66,7.67,130032.0,6.0655,6.0734,6.0576,6.0655,130032.0
2016-07-29 12:00:00,7.68,7.69,7.67,7.69,149364.0,6.0734,6.0813,6.0655,6.0813,149364.0
2016-07-29 12:10:00,7.69,7.7,7.68,7.69,114264.0,6.0813,6.0892,6.0734,6.0813,114264.0
2016-07-29 12:20:00,7.69,7.7,7.68,7.68,114876.0,6.0813,6.0892,6.0734,6.0734,114876.0
2016-07-29 12:30:00,7.68,7.71,7.68,7.7,62960.0,6.0734,6.0971,6.0734,6.0892,62960.0
2016-07-29 12:40:00,7.7,7.7,7.68,7.68,67644.0,6.0892,6.0892,6.0734,6.0734,67644.0
2016-07-29 12:50:00,7.67,7.67,7.66,7.66,143624.0,6.0655,6.0655,6.0576,6.0576,143624.0
2016-07-29 13:00:00,7.66,7.67,7.66,7.67,77832.0,6.0576,6.0655,6.0576,6.0655,77832.0
2016-07-29 13:10:00,7.67,7.67,7.66,7.66,117268.0,6.0655,6.0655,6.0576,6.0576,117268.0
2016-07-29 13:20:00,7.66,7.67,7.66,7.66,91500.0,6.0576,6.0655,6.0576,6.0576,91500.0
2016-07-29 13:30:00,7.66,7.67,7.66,7.67,104188.0,6.0576,6.0655,6.0576,6.0655,104188.0
2016-07-29 13:40:00,7.67,7.69,7.65,7.69,123680.0,6.0655,6.0813,6.0497,6.0813,123680.0
2016-07-29 13:50:00,7.69,7.7,7.69,7.69,63928.0,6.0813,6.0892,6.0813,6.0813,63928.0
2016-07-29 14:00:00,7.69,7.7,7.68,7.7,76304.0,6.0813,6.0892,6.0734,6.0892,76304.0
2016-07-29 14:10:00,7.7,7.7,7.69,7.7,126604.0,6.0892,6.0892,6.0813,6.0892,126604.0
2016-07-29 14:20:00,7.69,7.71,7.69,7.7,34356.0,6.0813,6.0971,6.0813,6.0892,34356.0
2016-07-29 14:30:00,7.7,7.71,7.7,7.71,95892.0,6.0892,6.0971,6.0892,6.0971,95892.0
2016-07-29 14:40:00,7.7,7.71,7.7,7.71,72320.0,6.0892,6.0971,6.0892,6.0971,72320.0
2016-07-29 14:50:00,7.71,7.75,7.71,7.74,164992.0,6.0971,6.1288,6.0971,6.1209,164992.0
2016-07-29 15:00:00,7.74,7.74,7.73,7.74,106664.0,6.1209,6.1209,6.113,6.1209,106664.0
2016-07-29 15:10:00,7.75,7.75,7.74,7.75,99536.0,6.1288,6.1288,6.1209,6.1288,99536.0
2016-07-29 15:20:00,7.75,7.76,7.74,7.75,107264.0,6.1288,6.1367,6.1209,6.1288,107264.0
2016-07-29 15:30:00,7.75,7.75,7.74,7.74,127008.0,6.1288,6.1288,6.1209,6.1209,127008.0
2016-07-29 15:40:00,7.74,7.76,7.74,7.75,201644.0,6.1209,6.1367,6.1209,6.1288,201644.0
2016-07-29 15:50:00,7.75,7.75,7.74,7.74,558844.0,6.1288,6.1288,6.1209,6.1209,558844.0
2016-08-01 09:30:00,7.74,7.74,7.58,7.6,477624.0,6.1209,6.1209,5.9943,6.0102,477624.0
2016-08-01 09:40:00,7.6,7.65,7.56,7.61,133364.0,6.0102,6.0497,5.9785,6.0181,133364.0
2016-08-01 09:50:00,7.6,7.63,7.6,7.63,75884.0,6.0102,6.0339,6.0102,6.0339,75884.0
2016-08-01 10:00:00,7.64,7.66,7.62,7.66,190196.0,6.0418,6.0576,6.026,6.0576,190196.0
2016-08-01 10:10:00,7.66,7.67,7.63,7.67,333812.0,6.0576,6.0655,6.0339,6.0655,333812.0
2016-08-01 10:20:00,7.67,7.72,7.67,7.72,229844.0,6.0655,6.1051,6.0655,6.1051,229844.0
2016-08-01 10:30:00,7.72,7.73,7.67,7.68,100472.0,6.1051,6.113,6.0655,6.0734,100472.0
2016-08-01 10:40:00,7.68,7.69,7.67,7.69,116528.0,6.0734,6.0813,6.0655,6.0813,116528.0
2016-08-01 10:50:00,7.69,7.72,7.69,7.71,94220.0,6.0813,6.1051,6.0813,6.0971,94220.0
2016-08-01 11:00:00,7.71,7.74,7.7,7.74,734892.0,6.0971,6.1209,6.0892,6.1209,734892.0
2016-08-01 11:10:00,7.74,7.75,7.73,7.75,78604.0,6.1209,6.1288,6.113,6.1288,78604.0
2016-08-01 11:20:00,7.75,7.75,7.7,7.7,210240.0,6.1288,6.1288,6.0892,6.0892,210240.0
2016-08-01 11:30:00,7.7,7.71,7.68,7.7,90572.0,6.0892,6.0971,6.0734,6.0892,90572.0
2016-08-01 11:40:00,7.69,7.69,7.68,7.68,94764.0,6.0813,6.0813,6.0734,6.0734,94764.0
2016-08-01 11:50:00,7.68,7.68,7.65,7.65,117240.0,6.0734,6.0734,6.0497,6.0497,117240.0
2016-08-01 12:00:00,7.65,7.65,7.61,7.61,280788.0,6.0497,6.0497,6.0181,6.0181,280788.0
2016-08-01 12:10:00,7.61,7.61,7.59,7.6,169160.0,6.0181,6.0181,6.0022,6.0102,169160.0
2016-08-01 12:20:00,7.61,7.61,7.57,7.58,160060.0,6.0181,6.0181,5.9864,5.9943,160060.0
2016-08-01 12:30:00,7.58,7.6,7.58,7.6,132888.0,5.9943,6.0102,5.9943,6.0102,132888.0
2016-08-01 12:40:00,7.6,7.6,7.58,7.58,88288.0,6.0102,6.0102,5.9943,5.9943,88288.0
2016-08-01 12:50:00,7.58,7.58,7.57,7.57,103512.0,5.9943,5.9943,5.9864,5.9864,103512.0
2016-08-01 13:00:00,7.57,7.58,7.56,7.58,197176.0,5.9864,5.9943,5.9785,5.9943,197176.0
2016-08-01 13:10:00,7.58,7.59,7.56,7.59,241812.0,5.9943,6.0022,5.9785,6.0022,241812.0
2016-08-01 13:20:00,7.59,7.59,7.57,7.58,123608.0,6.0022,6.0022,5.9864,5.9943,123608.0
2016-08-01 13:30:00,7.58,7.59,7.57,7.59,81372.0,5.9943,6.0022,5.9864,6.0022,81372.0
2016-08-01 13:40:00,7.59,7.59,7.57,7.58,62772.0,6.0022,6.0022,5.9864,5.9943,62772.0
2016-08-01 13:50:00,7.58,7.58,7.56,7.58,155660.0,5.9943,5.9943,5.9785,5.9943,155660.0
2016-08-01 14:00:00,7.58,7.58,7.57,7.57,194656.0,5.9943,5.9943,5.9864,5.9864,194656.0
2016-08-01 14:10:00,7.57,7.57,7.57,7.57,128484.0,5.9864,5.9864,5.9864,5.9864,128484.0
2016-08-01 14:20:00,7.57,7.57,7.56,7.57,632952.0,5.9864,5.9864,5.9785,5.9864,632952.0
2016-08-01 14:30:00,7.57,7.57,7.55,7.55,180756.0,5.9864,5.9864,5.9706,5.9706,180756.0
2016-08-01 14:40:00,7.55,7.6,7.55,7.59,986908.0,5.9706,6.0102,5.9706,6.0022,986908.0
2016-08-01 14:50:00,7.59,7.59,7.57,7.57,128876.0,6.0022,6.0022,5.9864,5.9864,128876.0
2016-08-01 15:00:00,7.57,7.58,7.56,7.57,186092.0,5.9864,5.9943,5.9785,5.9864,186092.0
2016-08-01 15:10:00,7.57,7.59,7.57,7.57,363432.0,5.9864,6.0022,5.9864,5.9864,363432.0
2016-08-01 15:20:00,7.57,7.57,7.55,7.55,348136.0,5.9864,5.9864,5.9706,5.9706,348136.0
2016-08-01 15:30:00,7.55,7.57,7.55,7.56,425456.0,5.9706,5.9864,5.9706,5.9785,425456.0
2016-08-01 15:40:00,7.56,7.57,7.55,7.57,738808.0,5.9785,5.9864,5.9706,5.9864,738808.0
2016-08-01 15:50:00,7.57,7.59,7.56,7.59,975452.0,5.9864,6.0022,5.9785,6.0022,975452.0
2016-08-02 09:30:00,7.64,7.66,7.53,7.56,171856.0,6.0418,6.0576,5.9548,5.9785,171856.0
2016-08-02 09:40:00,7.56,7.57,7.54,7.55,110260.0,5.9785,5.9864,5.9627,5.9706,110260.0
2016-08-02 09:50:00,7.55,7.55,7.48,7.49,217544.0,5.9706,5.9706,5.9153,5.9232,217544.0
2016-08-02 10:00:00,7.49,7.51,7.49,7.5,327356.0,5.9232,5.939,5.9232,5.9311,327356.0
2016-08-02 10:10:00,7.5,7.5,7.41,7.42,444544.0,5.9311,5.9311,5.8599,5.8678,444544.0
2016-08-02 10:20:00,7.42,7.48,7.42,7.46,326996.0,5.8678,5.9153,5.8678,5.8994,326996.0
2016-08-02 10:30:00,7.45,7.46,7.4,7.42,276588.0,5.8915,5.8994,5.852,5.8678,276588.0
2016-08-02 10:40:00,7.42,7.42,7.38,7.4,236352.0,5.8678,5.8678,5.8362,5.852,236352.0
2016-08-02 10:50:00,7.4,7.4,7.38,7.39,168352.0,5.852,5.852,5.8362,5.8441,168352.0
2016-08-02 11:00:00,7.39,7.39,7.35,7.36,295956.0,5.8441,5.8441,5.8125,5.8204,295956.0
2016-08-02 11:10:00,7.37,7.37,7.34,7.35,338172.0,5.8283,5.8283,5.8045,5.8125,338172.0
2016-08-02 11:20:00,7.35,7.39,7.35,7.38,258640.0,5.8125,5.8441,5.8125,5.8362,258640.0
2016-08-02 11:30:00,7.38,7.4,7.37,7.39,191688.0,5.8362,5.852,5.8283,5.8441,191688.0
2016-08-02 11:40:00,7.39,7.41,7.38,7.41,128052.0,5.8441,5.8599,5.8362,5.8599,128052.0
2016-08-02 11:50:00,7.41,7.42,7.4,7.4,151200.0,5.8599,5.8678,5.852,5.852,151200.0
2016-08-02 12:00:00,7.4,7.4,7.37,7.39,271012.0,5.852,5.852,5.8283,5.8441,271012.0
2016-08-02 12:10:00,7.39,7.41,7.39,7.4,124144.0,5.8441,5.8599,5.8441,5.852,124144.0
2016-08-02 12:20:00,7.4,7.43,7.4,7.43,218520.0,5.852,5.8757,5.852,5.8757,218520.0
2016-08-02 12:30:00,7.43,7.43,7.4,7.4,277236.0,5.8757,5.8757,5.852,5.852,277236.0
2016-08-02 12:40:00,7.4,7.41,7.39,7.4,158560.0,5.852,5.8599,5.8441,5.852,158560.0
2016-08-02 12:50:00,7.4,7.4,7.39,7.4,166564.0,5.852,5.852,5.8441,5.852,166564.0
2016-08-02 13:00:00,7.4,7.4,7.39,7.39,124712.0,5.852,5.852,5.8441,5.8441,124712.0
2016-08-02 13:10:00,7.39,7.4,7.37,7.38,155864.0,5.8441,5.852,5.8283,5.8362,155864.0
2016-08-02 13:20:00,7.38,7.4,7.38,7.39,111964.0,5.8362,5.852,5.8362,5.8441,111964.0
2016-08-02 13:30:00,7.39,7.4,7.38,7.39,146528.0,5.8441,5.852,5.8362,5.8441,146528.0
2016-08-02 13:40:00,7.39,7.39,7.37,7.37,94128.0,5.8441,5.8441,5.8283,5.8283,94128.0
2016-08-02 13:50:00,7.37,7.37,7.35,7.35,198336.0,5.8283,5.8283,5.8125,5.8125,198336.0
2016-08-02 14:00:00,7.35,7.37,7.34,7.37,248748.0,5.8125,5.8283,5.8045,5.8283,248748.0
2016-08-02 14:10:00,7.37,7.37,7.35,7.36,172640.0,5.8283,5.8283,5.8125,5.8204,172640.0
2016-08-02 14:20:00,7.36,7.38,7.35,7.38,238728.0,5.8204,5.8362,5.8125,5.8362,238728.0
2016-08-02 14:30:00,7.38,7.38,7.36,7.38,137576.0,5.8362,5.8362,5.8204,5.8362,137576.0
2016-08-02 14:40:00,7.38,7.41,7.37,7.39,165732.0,5.8362,5.8599,5.8283,5.8441,165732.0
2016-08-02 14:50:00,7.39,7.4,7.38,7.39,181676.0,5.8441,5.852,5.8362,5.8441,181676.0
2016-08-02 15:00:00,7.39,7.4,7.38,7.39,185296.0,5.8441,5.852,5.8362,5.8441,185296.0
2016-08-02 15:10:00,7.39,7.39,7.37,7.37,206384.0,5.8441,5.8441,5.8283,5.8283,206384.0
2016-08-02 15:20:00,7.37,7.38,7.36,7.36,304640.0,5.8283,5.8362,5.8204,5.8204,304640.0
2016-08-02 15:30:00,7.36,7.37,7.35,7.36,414996.0,5.8204,5.8283,5.8125,5.8204,414996.0
2016-08-02 15:40:00,7.36,7.36,7.31,7.31,1336480.0,5.8204,5.8204,5.7808,5.7808,1336480.0
2016-08-02 15:50:00,7.31,7.32,7.3,7.31,1969220.0,5.7808,5.7887,5.7729,5.7808,1969220.0
2016-08-03 09:30:00,7.26,7.3,7.14,7.25,419068.0,5.7413,5.7729,5.6464,5.7334,419068.0
2016-08-03 09:40:00,7.25,7.3,7.24,7.27,152784.0,5.7334,5.7729,5.7255,5.7492,152784.0
2016-08-03 09:50:00,7.27,7.31,7.25,7.27,371528.0,5.7492,5.7808,5.7334,5.7492,371528.0
2016-08-03 10:00:00,7.27,7.31,7.26,7.29,253560.0,5.7492,5.7808,5.7413,5.765,253560.0
2016-08-03 10:10:00,7.29,7.32,7.29,7.3,267452.0,5.765,5.7887,5.765,5.7729,267452.0
2016-08-03 10:20:00,7.3,7.35,7.3,7.35,227952.0,5.7729,5.8125,5.7729,5.8125,227952.0
2016-08-03 10:30:00,7.34,7.36,7.32,7.34,226912.0,5.8045,5.8204,5.7887,5.8045,226912.0
2016-08-03 10:40:00,7.33,7.34,7.31,7.32,195652.0,5.7966,5.8045,5.7808,5.7887,195652.0
2016-08-03 10:50:00,7.32,7.33,7.28,7.29,346804.0,5.7887,5.7966,5.7571,5.765,346804.0
2016-08-03 11:00:00,7.29,7.34,7.28,7.34,235584.0,5.765,5.8045,5.7571,5.8045,235584.0
2016-08-03 11:10:00,7.33,7.38,7.33,7.36,206132.0,5.7966,5.8362,5.7966,5.8204,206132.0
2016-08-03 11:20:00,7.36,7.38,7.36,7.36,184088.0,5.8204,5.8362,5.8204,5.8204,184088.0
2016-08-03 11:30:00,7.36,7.37,7.35,7.37,108524.0,5.8204,5.8283,5.8125,5.8283,108524.0
2016-08-03 11:40:00,7.37,7.37,7.34,7.35,87120.0,5.8283,5.8283,5.8045,5.8125,87120.0
2016-08-03 11:50:00,7.35,7.36,7.34,7.35,126908.0,5.8125,5.8204,5.8045,5.8125,126908.0
2016-08-03 12:00:00,7.35,7.36,7.34,7.36,157892.0,5.8125,5.8204,5.8045,5.8204,157892.0
2016-08-03 12:10:00,7.36,7.38,7.36,7.37,119624.0,5.8204,5.8362,5.8204,5.8283,119624.0
2016-08-03 12:20:00,7.37,7.38,7.36,7.37,109776.0,5.8283,5.8362,5.8204,5.8283,109776.0
2016-08-03 12:30:00,7.37,7.38,7.37,7.37,132432.0,5.8283,5.8362,5.8283,5.8283,132432.0
2016-08-03 12:40:00,7.38,7.4,7.38,7.39,141576.0,5.8362,5.852,5.8362,5.8441,141576.0
2016-08-03 12:50:00,7.39,7.4,7.39,7.4,136032.0,5.8441,5.852,5.8441,5.852,136032.0
2016-08-03 13:00:00,7.4,7.43,7.4,7.43,170784.0,5.852,5.8757,5.852,5.8757,170784.0
2016-08-03 13:10:00,7.43,7.46,7.43,7.44,155228.0,5.8757,5.8994,5.8757,5.8836,155228.0
2016-08-03 13:20:00,7.44,7.44,7.42,7.42,136904.0,5.8836,5.8836,5.8678,5.8678,136904.0
2016-08-03 13:30:00,7.42,7.42,7.42,7.42,200952.0,5.8678,5.8678,5.8678,5.8678,200952.0
2016-08-03 13:40:00,7.42,7.42,7.41,7.41,125088.0,5.8678,5.8678,5.8599,5.8599,125088.0
2016-08-03 13:50:00,7.41,7.41,7.39,7.4,161316.0,5.8599,5.8599,5.8441,5.852,161316.0
2016-08-03 14:00:00,7.4,7.4,7.39,7.39,254976.0,5.852,5.852,5.8441,5.8441,254976.0
2016-08-03 14:10:00,7.39,7.4,7.38,7.38,171364.0,5.8441,5.852,5.8362,5.8362,171364.0
2016-08-03 14:20:00,7.38,7.39,7.38,7.38,106240.0,5.8362,5.8441,5.8362,5.8362,106240.0
2016-08-03 14:30:00,7.38,7.39,7.37,7.38,265036.0,5.8362,5.8441,5.8283,5.8362,265036.0
2016-08-03 14:40:00,7.38,7.39,7.38,7.38,184300.0,5.8362,5.8441,5.8362,5.8362,184300.0
2016-08-03 14:50:00,7.38,7.39,7.38,7.38,160224.0,5.8362,5.8441,5.8362,5.8362,160224.0
2016-08-03 15:00:00,7.38,7.39,7.38,7.39,144464.0,5.8362,5.8441,5.8362,5.8441,144464.0
2016-08-03 15:10:00,7.39,7.39,7.38,7.38,146116.0,5.8441,5.8441,5.8362,5.8362,146116.0
2016-08-03 15:20:00,7.38,7.38,7.38,7.38,232740.0,5.8362,5.8362,5.8362,5.8362,232740.0
2016-08-03 15:30:00,7.38,7.38,7.37,7.38,269408.0,5.8362,5.8362,5.8283,5.8362,269408.0
2016-08-03 15:40:00,7.38,7.39,7.37,7.39,597748.0,5.8362,5.8441,5.8283,5.8441,597748.0
2016-08-03 15:50:00,7.39,7.41,7.39,7.41,489424.0,5.8441,5.8599,5.8441,5.8599,489424.0
2016-08-04 09:30:00,7.39,7.48,7.39,7.47,128104.0,5.8441,5.9153,5.8441,5.9073,128104.0
2016-08-04 09:40:00,7.47,7.5,7.43,7.45,66780.0,5.9073,5.9311,5.8757,5.8915,66780.0
2016-08-04 09:50:00,7.44,7.44,7.4,7.4,60712.0,5.8836,5.8836,5.852,5.852,60712.0
2016-08-04 10:00:00,7.4,7.41,7.37,7.37,136088.0,5.852,5.8599,5.8283,5.8283,136088.0
2016-08-04 10:10:00,7.37,7.41,7.37,7.41,114336.0,5.8283,5.8599,5.8283,5.8599,114336.0
2016-08-04 10:20:00,7.41,7.41,7.38,7.4,94804.0,5.8599,5.8599,5.8362,5.852,94804.0
2016-08-04 10:30:00,7.4,7.42,7.4,7.41,119816.0,5.852,5.8678,5.852,5.8599,119816.0
2016-08-04 10:40:00,7.41,7.41,7.36,7.37,128612.0,5.8599,5.8599,5.8204,5.8283,128612.0
2016-08-04 10:50:00,7.37,7.39,7.37,7.39,77384.0,5.8283,5.8441,5.8283,5.8441,77384.0
2016-08-04 11:00:00,7.39,7.39,7.37,7.38,93216.0,5.8441,5.8441,5.8283,5.8362,93216.0
2016-08-04 11:10:00,7.38,7.38,7.36,7.37,79168.0,5.8362,5.8362,5.8204,5.8283,79168.0
2016-08-04 11:20:00,7.37,7.38,7.37,7.37,88932.0,5.8283,5.8362,5.8283,5.8283,88932.0
2016-08-04 11:30:00,7.37,7.39,7.36,7.38,104012.0,5.8283,5.8441,5.8204,5.8362,104012.0
2016-08-04 11:40:00,7.38,7.4,7.38,7.39,117124.0,5.8362,5.852,5.8362,5.8441,117124.0
2016-08-04 11:50:00,7.39,7.42,7.38,7.42,69296.0,5.8441,5.8678,5.8362,5.8678,69296.0
2016-08-04 12:00:00,7.42,7.42,7.41,7.42,86596.0,5.8678,5.8678,5.8599,5.8678,86596.0
2016-08-04 12:10:00,7.42,7.42,7.4,7.41,72980.0,5.8678,5.8678,5.852,5.8599,72980.0
2016-08-04 12:20:00,7.41,7.42,7.41,7.41,52380.0,5.8599,5.8678,5.8599,5.8599,52380.0
2016-08-04 12:30:00,7.41,7.41,7.4,7.4,72092.0,5.8599,5.8599,5.852,5.852,72092.0
2016-08-04 12:40:00,7.4,7.41,7.4,7.4,56900.0,5.852,5.8599,5.852,5.852,56900.0
2016-08-04 12:50:00,7.41,7.41,7.39,7.39,59668.0,5.8599,5.8599,5.8441,5.8441,59668.0
2016-08-04 13:00:00,7.39,7.4,7.39,7.39,59936.0,5.8441,5.852,5.8441,5.8441,59936.0
2016-08-04 13:10:00,7.38,7.4,7.38,7.4,164852.0,5.8362,5.852,5.8362,5.852,164852.0
2016-08-04 13:20:00,7.4,7.43,7.4,7.43,142152.0,5.852,5.8757,5.852,5.8757,142152.0
2016-08-04 13:30:00,7.43,7.44,7.42,7.43,118872.0,5.8757,5.8836,5.8678,5.8757,118872.0
2016-08-04 13:40:00,7.43,7.43,7.42,7.43,56788.0,5.8757,5.8757,5.8678,5.8757,56788.0
2016-08-04 13:50:00,7.44,7.46,7.44,7.45,117464.0,5.8836,5.8994,5.8836,5.8915,117464.0
2016-08-04 14:00:00,7.45,7.46,7.45,7.45,113624.0,5.8915,5.8994,5.8915,5.8915,113624.0
2016-08-04 14:10:00,7.45,7.45,7.43,7.43,80040.0,5.8915,5.8915,5.8757,5.8757,80040.0
2016-08-04 14:20:00,7.43,7.45,7.43,7.44,72340.0,5.8757,5.8915,5.8757,5.8836,72340.0
2016-08-04 14:30:00,7.44,7.44,7.43,7.44,87316.0,5.8836,5.8836,5.8757,5.8836,87316.0
2016-08-04 14:40:00,7.43,7.44,7.42,7.43,97480.0,5.8757,5.8836,5.8678,5.8757,97480.0
2016-08-04 14:50:00,7.43,7.43,7.42,7.42,94984.0,5.8757,5.8757,5.8678,5.8678,94984.0
2016-08-04 15:00:00,7.42,7.42,7.41,7.42,100420.0,5.8678,5.8678,5.8599,5.8678,100420.0
2016-08-04 15:10:00,7.42,7.42,7.41,7.41,110528.0,5.8678,5.8678,5.8599,5.8599,110528.0
2016-08-04 15:20:00,7.41,7.42,7.4,7.4,119756.0,5.8599,5.8678,5.852,5.852,119756.0
2016-08-04 15:30:00,7.4,7.41,7.4,7.41,179648.0,5.852,5.8599,5.852,5.8599,179648.0
2016-08-04 15:40:00,7.41,7.41,7.4,7.41,314080.0,5.8599,5.8599,5.852,5.8599,314080.0
2016-08-04 15:50:00,7.41,7.42,7.41,7.42,357228.0,5.8599,5.8678,5.8599,5.8678,357228.0
2016-08-05 09:30:00,7.47,7.54,7.45,7.52,138624.0,5.9073,5.9627,5.8915,5.9469,138624.0
2016-08-05 09:40:00,7.52,7.53,7.48,7.48,86800.0,5.9469,5.9548,5.9153,5.9153,86800.0
2016-08-05 09:50:00,7.49,7.51,7.48,7.49,68140.0,5.9232,5.939,5.9153,5.9232,68140.0
2016-08-05 10:00:00,7.5,7.54,7.5,7.5,244048.0,5.9311,5.9627,5.9311,5.9311,244048.0
2016-08-05 10:10:00,7.5,7.54,7.49,7.51,283948.0,5.9311,5.9627,5.9232,5.939,283948.0
2016-08-05 10:20:00,7.51,7.54,7.51,7.54,279924.0,5.939,5.9627,5.939,5.9627,279924.0
2016-08-05 10:30:00,7.54,7.57,7.54,7.55,251568.0,5.9627,5.9864,5.9627,5.9706,251568.0
2016-08-05 10:40:00,7.55,7.57,7.54,7.55,122352.0,5.9706,5.9864,5.9627,5.9706,122352.0
2016-08-05 10:50:00,7.55,7.56,7.54,7.54,75736.0,5.9706,5.9785,5.9627,5.9627,75736.0
2016-08-05 11:00:00,7.54,7.56,7.53,7.55,182064.0,5.9627,5.9785,5.9548,5.9706,182064.0
2016-08-05 11:10:00,7.55,7.58,7.55,7.57,252596.0,5.9706,5.9943,5.9706,5.9864,252596.0
2016-08-05 11:20:00,7.57,7.59,7.56,7.58,89620.0,5.9864,6.0022,5.9785,5.9943,89620.0
2016-08-05 11:30:00,7.58,7.61,7.57,7.57,422576.0,5.9943,6.0181,5.9864,5.9864,422576.0
2016-08-05 11:40:00,7.58,7.59,7.57,7.57,97220.0,5.9943,6.0022,5.9864,5.9864,97220.0
2016-08-05 11:50:00,7.57,7.59,7.56,7.58,269312.0,5.9864,6.0022,5.9785,5.9943,269312.0
2016-08-05 12:00:00,7.58,7.59,7.57,7.59,96844.0,5.9943,6.0022,5.9864,6.0022,96844.0
2016-08-05 12:10:00,7.59,7.6,7.59,7.59,250092.0,6.0022,6.0102,6.0022,6.0022,250092.0
2016-08-05 12:20:00,7.59,7.61,7.59,7.6,101208.0,6.0022,6.0181,6.0022,6.0102,101208.0
2016-08-05 12:30:00,7.6,7.61,7.58,7.6,279672.0,6.0102,6.0181,5.9943,6.0102,279672.0
2016-08-05 12:40:00,7.6,7.61,7.6,7.61,58588.0,6.0102,6.0181,6.0102,6.0181,58588.0
2016-08-05 12:50:00,7.61,7.62,7.6,7.6,92584.0,6.0181,6.026,6.0102,6.0102,92584.0
2016-08-05 13:00:00,7.6,7.62,7.6,7.6,66120.0,6.0102,6.026,6.0102,6.0102,66120.0
2016-08-05 13:10:00,7.6,7.62,7.6,7.61,67600.0,6.0102,6.026,6.0102,6.0181,67600.0
2016-08-05 13:20:00,7.61,7.62,7.6,7.62,66764.0,6.0181,6.026,6.0102,6.026,66764.0
2016-08-05 13:30:00,7.61,7.62,7.61,7.61,68784.0,6.0181,6.026,6.0181,6.0181,68784.0
2016-08-05 13:40:00,7.61,7.64,7.6,7.63,244332.0,6.0181,6.0418,6.0102,6.0339,244332.0
2016-08-05 13:50:00,7.63,7.65,7.62,7.62,393996.0,6.0339,6.0497,6.026,6.026,393996.0
2016-08-05 14:00:00,7.62,7.63,7.62,7.62,64532.0,6.026,6.0339,6.026,6.026,64532.0
2016-08-05 14:10:00,7.62,7.63,7.61,7.61,92508.0,6.026,6.0339,6.0181,6.0181,92508.0
2016-08-05 14:20:00,7.61,7.61,7.59,7.6,192408.0,6.0181,6.0181,6.0022,6.0102,192408.0
2016-08-05 14:30:00,7.6,7.61,7.6,7.61,106800.0,6.0102,6.0181,6.0102,6.0181,106800.0
2016-08-05 14:40:00,7.61,7.61,7.57,7.58,390304.0,6.0181,6.0181,5.9864,5.9943,390304.0
2016-08-05 14:50:00,7.58,7.58,7.57,7.58,86004.0,5.9943,5.9943,5.9864,5.9943,86004.0
2016-08-05 15:00:00,7.58,7.59,7.58,7.59,144236.0,5.9943,6.0022,5.9943,6.0022,144236.0
2016-08-05 15:10:00,7.59,7.59,7.56,7.56,214208.0,6.0022,6.0022,5.9785,5.9785,214208.0
2016-08-05 15:20:00,7.56,7.56,7.52,7.53,513292.0,5.9785,5.9785,5.9469,5.9548,513292.0
2016-08-05 15:30:00,7.53,7.53,7.51,7.51,639916.0,5.9548,5.9548,5.939,5.939,639916.0
2016-08-05 15:40:00,7.51,7.52,7.5,7.5,850688.0,5.939,5.9469,5.9311,5.9311,850688.0
2016-08-05 15:50:00,7.5,7.52,7.5,7.51,1074084.0,5.9311,5.9469,5.9311,5.939,1074084.0
2016-08-08 09:30:00,7.54,7.6,7.52,7.54,177996.0,5.9627,6.0102,5.9469,5.9627,177996.0
2016-08-08 09:40:00,7.55,7.55,7.48,7.48,164032.0,5.9706,5.9706,5.9153,5.9153,164032.0
2016-08-08 09:50:00,7.48,7.48,7.43,7.43,193808.0,5.9153,5.9153,5.8757,5.8757,193808.0
2016-08-08 10:00:00,7.43,7.45,7.42,7.43,284528.0,5.8757,5.8915,5.8678,5.8757,284528.0
2016-08-08 10:10:00,7.43,7.49,7.42,7.47,260800.0,5.8757,5.9232,5.8678,5.9073,260800.0
2016-08-08 10:20:00,7.46,7.46,7.41,7.41,290872.0,5.8994,5.8994,5.8599,5.8599,290872.0
2016-08-08 10:30:00,7.41,7.44,7.41,7.43,246488.0,5.8599,5.8836,5.8599,5.8757,246488.0
2016-08-08 10:40:00,7.43,7.43,7.42,7.43,155156.0,5.8757,5.8757,5.8678,5.8757,155156.0
2016-08-08 10:50:00,7.43,7.47,7.43,7.47,279608.0,5.8757,5.9073,5.8757,5.9073,279608.0
2016-08-08 11:00:00,7.47,7.48,7.45,7.45,121720.0,5.9073,5.9153,5.8915,5.8915,121720.0
2016-08-08 11:10:00,7.45,7.46,7.44,7.45,139384.0,5.8915,5.8994,5.8836,5.8915,139384.0
2016-08-08 11:20:00,7.45,7.46,7.43,7.43,239092.0,5.8915,5.8994,5.8757,5.8757,239092.0
2016-08-08 11:30:00,7.43,7.47,7.43,7.46,207276.0,5.8757,5.9073,5.8757,5.8994,207276.0
2016-08-08 11:40:00,7.46,7.46,7.43,7.44,182468.0,5.8994,5.8994,5.8757,5.8836,182468.0
2016-08-08 11:50:00,7.44,7.45,7.43,7.45,144544.0,5.8836,5.8915,5.8757,5.8915,144544.0
2016-08-08 12:00:00,7.45,7.46,7.45,7.46,170868.0,5.8915,5.8994,5.8915,5.8994,170868.0
2016-08-08 12:10:00,7.46,7.47,7.46,7.46,151372.0,5.8994,5.9073,5.8994,5.8994,151372.0
2016-08-08 12:20:00,7.46,7.46,7.43,7.45,157000.0,5.8994,5.8994,5.8757,5.8915,157000.0
2016-08-08 12:30:00,7.45,7.46,7.45,7.45,84748.0,5.8915,5.8994,5.8915,5.8915,84748.0
2016-08-08 12:40:00,7.45,7.46,7.44,7.46,105496.0,5.8915,5.8994,5.8836,5.8994,105496.0
2016-08-08 12:50:00,7.46,7.47,7.45,7.47,76912.0,5.8994,5.9073,5.8915,5.9073,76912.0
2016-08-08 13:00:00,7.47,7.47,7.45,7.46,258568.0,5.9073,5.9073,5.8915,5.8994,258568.0
2016-08-08 13:10:00,7.46,7.47,7.45,7.47,80816.0,5.8994,5.9073,5.8915,5.9073,80816.0
2016-08-08 13:20:00,7.47,7.47,7.46,7.46,91740.0,5.9073,5.9073,5.8994,5.8994,91740.0
2016-08-08 13:30:00,7.46,7.47,7.45,7.46,95744.0,5.8994,5.9073,5.8915,5.8994,95744.0
2016-08-08 13:40:00,7.46,7.46,7.45,7.46,91016.0,5.8994,5.8994,5.8915,5.8994,91016.0
2016-08-08 13:50:00,7.46,7.47,7.46,7.47,96056.0,5.8994,5.9073,5.8994,5.9073,96056.0
2016-08-08 14:00:00,7.46,7.47,7.45,7.45,74872.0,5.8994,5.9073,5.8915,5.8915,74872.0
2016-08-08 14:10:00,7.45,7.46,7.45,7.46,121968.0,5.8915,5.8994,5.8915,5.8994,121968.0
2016-08-08 14:20:00,7.46,7.46,7.45,7.45,97408.0,5.8994,5.8994,5.8915,5.8915,97408.0
2016-08-08 14:30:00,7.45,7.46,7.45,7.46,136076.0,5.8915,5.8994,5.8915,5.8994,136076.0
2016-08-08 14:40:00,7.46,7.47,7.46,7.46,107756.0,5.8994,5.9073,5.8994,5.8994,107756.0
2016-08-08 14:50:00,7.46,7.46,7.45,7.45,104028.0,5.8994,5.8994,5.8915,5.8915,104028.0
2016-08-08 15:00:00,7.45,7.46,7.44,7.44,265764.0,5.8915,5.8994,5.8836,5.8836,265764.0
2016-08-08 15:10:00,7.44,7.44,7.42,7.42,350856.0,5.8836,5.8836,5.8678,5.8678,350856.0
2016-08-08 15:20:00,7.42,7.44,7.42,7.43,270580.0,5.8678,5.8836,5.8678,5.8757,270580.0
2016-08-08 15:30:00,7.43,7.45,7.43,7.45,224208.0,5.8757,5.8915,5.8757,5.8915,224208.0
2016-08-08 15:40:00,7.45,7.45,7.44,7.45,390800.0,5.8915,5.8915,5.8836,5.8915,390800.0
2016-08-08 15:50:00,7.45,7.45,7.44,7.45,650380.0,5.8915,5.8915,5.8836,5.8915,650380.0
2016-08-09 09:30:00,7.45,7.56,7.43,7.48,285176.0,5.8915,5.9785,5.8757,5.9153,285176.0
2016-08-09 09:40:00,7.48,7.48,7.43,7.43,173460.0,5.9153,5.9153,5.8757,5.8757,173460.0
2016-08-09 09:50:00,7.43,7.45,7.39,7.39,190124.0,5.8757,5.8915,5.8441,5.8441,190124.0
2016-08-09 10:00:00,7.39,7.42,7.38,7.42,202800.0,5.8441,5.8678,5.8362,5.8678,202800.0
2016-08-09 10:10:00,7.42,7.43,7.41,7.41,186800.0,5.8678,5.8757,5.8599,5.8599,186800.0
2016-08-09 10:20:00,7.41,7.43,7.41,7.42,294688.0,5.8599,5.8757,5.8599,5.8678,294688.0
2016-08-09 10:30:00,7.42,7.45,7.41,7.44,227652.0,5.8678,5.8915,5.8599,5.8836,227652.0
2016-08-09 10:40:00,7.44,7.46,7.42,7.42,286488.0,5.8836,5.8994,5.8678,5.8678,286488.0
2016-08-09 10:50:00,7.42,7.42,7.4,7.42,167624.0,5.8678,5.8678,5.852,5.8678,167624.0
2016-08-09 11:00:00,7.42,7.45,7.42,7.44,211268.0,5.8678,5.8915,5.8678,5.8836,211268.0
2016-08-09 11:10:00,7.44,7.45,7.43,7.44,325420.0,5.8836,5.8915,5.8757,5.8836,325420.0
2016-08-09 11:20:00,7.44,7.45,7.42,7.43,274872.0,5.8836,5.8915,5.8678,5.8757,274872.0
2016-08-09 11:30:00,7.43,7.45,7.43,7.44,176180.0,5.8757,5.8915,5.8757,5.8836,176180.0
2016-08-09 11:40:00,7.44,7.44,7.43,7.44,136416.0,5.8836,5.8836,5.8757,5.8836,136416.0
2016-08-09 11:50:00,7.44,7.45,7.43,7.44,85388.0,5.8836,5.8915,5.8757,5.8836,85388.0
2016-08-09 12:00:00,7.44,7.45,7.43,7.44,122864.0,5.8836,5.8915,5.8757,5.8836,122864.0
2016-08-09 12:10:00,7.44,7.45,7.42,7.45,110180.0,5.8836,5.8915,5.8678,5.8915,110180.0
2016-08-09 12:20:00,7.44,7.45,7.42,7.42,132828.0,5.8836,5.8915,5.8678,5.8678,132828.0
2016-08-09 12:30:00,7.42,7.42,7.41,7.42,63228.0,5.8678,5.8678,5.8599,5.8678,63228.0
2016-08-09 12:40:00,7.42,7.43,7.41,7.43,72712.0,5.8678,5.8757,5.8599,5.8757,72712.0
2016-08-09 12:50:00,7.42,7.43,7.41,7.43,107496.0,5.8678,5.8757,5.8599,5.8757,107496.0
2016-08-09 13:00:00,7.43,7.45,7.43,7.44,163436.0,5.8757,5.8915,5.8757,5.8836,163436.0
2016-08-09 13:10:00,7.44,7.44,7.43,7.44,183976.0,5.8836,5.8836,5.8757,5.8836,183976.0
2016-08-09 13:20:00,7.44,7.44,7.43,7.44,98900.0,5.8836,5.8836,5.8757,5.8836,98900.0
2016-08-09 13:30:00,7.44,7.45,7.43,7.44,167424.0,5.8836,5.8915,5.8757,5.8836,167424.0
2016-08-09 13:40:00,7.44,7.44,7.43,7.43,148588.0,5.8836,5.8836,5.8757,5.8757,148588.0
2016-08-09 13:50:00,7.43,7.43,7.42,7.42,93652.0,5.8757,5.8757,5.8678,5.8678,93652.0
2016-08-09 14:00:00,7.43,7.43,7.42,7.43,110444.0,5.8757,5.8757,5.8678,5.8757,110444.0
2016-08-09 14:10:00,7.43,7.43,7.42,7.42,99472.0,5.8757,5.8757,5.8678,5.8678,99472.0
2016-08-09 14:20:00,7.42,7.42,7.4,7.4,180628.0,5.8678,5.8678,5.852,5.852,180628.0
2016-08-09 14:30:00,7.4,7.41,7.4,7.4,99936.0,5.852,5.8599,5.852,5.852,99936.0
2016-08-09 14:40:00,7.4,7.41,7.38,7.39,205464.0,5.852,5.8599,5.8362,5.8441,205464.0
2016-08-09 14:50:00,7.39,7.39,7.38,7.38,278076.0,5.8441,5.8441,5.8362,5.8362,278076.0
2016-08-09 15:00:00,7.38,7.4,7.38,7.4,220192.0,5.8362,5.852,5.8362,5.852,220192.0
2016-08-09 15:10:00,7.4,7.41,7.39,7.39,232408.0,5.852,5.8599,5.8441,5.8441,232408.0
2016-08-09 15:20:00,7.39,7.39,7.38,7.39,238988.0,5.8441,5.8441,5.8362,5.8441,238988.0
2016-08-09 15:30:00,7.39,7.4,7.38,7.39,452172.0,5.8441,5.852,5.8362,5.8441,452172.0
2016-08-09 15:40:00,7.39,7.41,7.39,7.41,439516.0,5.8441,5.8599,5.8441,5.8599,439516.0
2016-08-09 15:50:00,7.41,7.41,7.4,7.41,875596.0,5.8599,5.8599,5.852,5.8599,875596.0
2016-08-10 09:30:00,7.4,7.47,7.4,7.47,196512.0,5.852,5.9073,5.852,5.9073,196512.0
2016-08-10 09:40:00,7.48,7.49,7.46,7.48,84900.0,5.9153,5.9232,5.8994,5.9153,84900.0
2016-08-10 09:50:00,7.48,7.48,7.45,7.45,158420.0,5.9153,5.9153,5.8915,5.8915,158420.0
2016-08-10 10:00:00,7.45,7.47,7.45,7.45,97032.0,5.8915,5.9073,5.8915,5.8915,97032.0
2016-08-10 10:10:00,7.45,7.46,7.43,7.45,164296.0,5.8915,5.8994,5.8757,5.8915,164296.0
2016-08-10 10:20:00,7.45,7.47,7.45,7.46,140776.0,5.8915,5.9073,5.8915,5.8994,140776.0
2016-08-10 10:30:00,7.46,7.47,7.45,7.46,109100.0,5.8994,5.9073,5.8915,5.8994,109100.0
2016-08-10 10:40:00,7.47,7.49,7.46,7.49,145820.0,5.9073,5.9232,5.8994,5.9232,145820.0
2016-08-10 10:50:00,7.49,7.51,7.48,7.51,166692.0,5.9232,5.939,5.9153,5.939,166692.0
2016-08-10 11:00:00,7.51,7.53,7.51,7.52,162508.0,5.939,5.9548,5.939,5.9469,162508.0
2016-08-10 11:10:00,7.52,7.53,7.5,7.52,343808.0,5.9469,5.9548,5.9311,5.9469,343808.0
2016-08-10 11:20:00,7.52,7.56,7.52,7.56,342452.0,5.9469,5.9785,5.9469,5.9785,342452.0
2016-08-10 11:30:00,7.56,7.56,7.54,7.55,257008.0,5.9785,5.9785,5.9627,5.9706,257008.0
2016-08-10 11:40:00,7.55,7.55,7.53,7.55,118000.0,5.9706,5.9706,5.9548,5.9706,118000.0
2016-08-10 11:50:00,7.55,7.55,7.53,7.53,103788.0,5.9706,5.9706,5.9548,5.9548,103788.0
2016-08-10 12:00:00,7.53,7.54,7.52,7.54,127276.0,5.9548,5.9627,5.9469,5.9627,127276.0
2016-08-10 12:10:00,7.53,7.54,7.53,7.54,85248.0,5.9548,5.9627,5.9548,5.9627,85248.0
2016-08-10 12:20:00,7.55,7.55,7.53,7.54,61100.0,5.9706,5.9706,5.9548,5.9627,61100.0
2016-08-10 12:30:00,7.54,7.54,7.53,7.53,61672.0,5.9627,5.9627,5.9548,5.9548,61672.0
2016-08-10 12:40:00,7.53,7.54,7.52,7.53,101800.0,5.9548,5.9627,5.9469,5.9548,101800.0
2016-08-10 12:50:00,7.53,7.53,7.52,7.53,67644.0,5.9548,5.9548,5.9469,5.9548,67644.0
2016-08-10 13:00:00,7.53,7.54,7.52,7.53,83044.0,5.9548,5.9627,5.9469,5.9548,83044.0
2016-08-10 13:10:00,7.53,7.53,7.52,7.53,50940.0,5.9548,5.9548,5.9469,5.9548,50940.0
2016-08-10 13:20:00,7.52,7.53,7.52,7.53,131380.0,5.9469,5.9548,5.9469,5.9548,131380.0
2016-08-10 13:30:00,7.53,7.53,7.52,7.53,178344.0,5.9548,5.9548,5.9469,5.9548,178344.0
2016-08-10 13:40:00,7.53,7.54,7.53,7.53,73216.0,5.9548,5.9627,5.9548,5.9548,73216.0
2016-08-10 13:50:00,7.53,7.54,7.52,7.53,117564.0,5.9548,5.9627,5.9469,5.9548,117564.0
2016-08-10 14:00:00,7.53,7.54,7.53,7.53,127728.0,5.9548,5.9627,5.9548,5.9548,127728.0
2016-08-10 14:10:00,7.53,7.54,7.52,7.53,170900.0,5.9548,5.9627,5.9469,5.9548,170900.0
2016-08-10 14:20:00,7.53,7.53,7.52,7.52,88392.0,5.9548,5.9548,5.9469,5.9469,88392.0
2016-08-10 14:30:00,7.52,7.53,7.52,7.53,132628.0,5.9469,5.9548,5.9469,5.9548,132628.0
2016-08-10 14:40:00,7.52,7.53,7.52,7.53,84716.0,5.9469,5.9548,5.9469,5.9548,84716.0
2016-08-10 14:50:00,7.53,7.54,7.52,7.54,131700.0,5.9548,5.9627,5.9469,5.9627,131700.0
2016-08-10 15:00:00,7.54,7.54,7.54,7.54,207688.0,5.9627,5.9627,5.9627,5.9627,207688.0
2016-08-10 15:10:00,7.54,7.54,7.54,7.54,114788.0,5.9627,5.9627,5.9627,5.9627,114788.0
2016-08-10 15:20:00,7.54,7.55,7.54,7.54,166760.0,5.9627,5.9706,5.9627,5.9627,166760.0
2016-08-10 15:30:00,7.54,7.54,7.52,7.52,268972.0,5.9627,5.9627,5.9469,5.9469,268972.0
2016-08-10 15:40:00,7.52,7.53,7.51,7.53,446548.0,5.9469,5.9548,5.939,5.9548,446548.0
2016-08-10 15:50:00,7.53,7.54,7.53,7.54,532768.0,5.9548,5.9627,5.9548,5.9627,532768.0
2016-08-11 09:30:00,7.63,7.79,7.63,7.75,600740.0,6.0339,6.1604,6.0339,6.1288,600740.0
2016-08-11 09:40:00,7.76,7.76,7.68,7.68,137704.0,6.1367,6.1367,6.0734,6.0734,137704.0
2016-08-11 09:50:00,7.68,7.7,7.67,7.68,244192.0,6.0734,6.0892,6.0655,6.0734,244192.0
2016-08-11 10:00:00,7.68,7.68,7.64,7.64,199172.0,6.0734,6.0734,6.0418,6.0418,199172.0
2016-08-11 10:10:00,7.64,7.66,7.63,7.66,391556.0,6.0418,6.0576,6.0339,6.0576,391556.0
2016-08-11 10:20:00,7.65,7.67,7.63,7.65,201104.0,6.0497,6.0655,6.0339,6.0497,201104.0
2016-08-11 10:30:00,7.65,7.65,7.61,7.63,219244.0,6.0497,6.0497,6.0181,6.0339,219244.0
2016-08-11 10:40:00,7.63,7.66,7.61,7.64,119908.0,6.0339,6.0576,6.0181,6.0418,119908.0
2016-08-11 10:50:00,7.64,7.66,7.63,7.66,139116.0,6.0418,6.0576,6.0339,6.0576,139116.0
2016-08-11 11:00:00,7.66,7.68,7.66,7.68,151616.0,6.0576,6.0734,6.0576,6.0734,151616.0
2016-08-11 11:10:00,7.68,7.69,7.67,7.68,199828.0,6.0734,6.0813,6.0655,6.0734,199828.0
2016-08-11 11:20:00,7.68,7.7,7.67,7.69,175060.0,6.0734,6.0892,6.0655,6.0813,175060.0
2016-08-11 11:30:00,7.69,7.71,7.69,7.71,188432.0,6.0813,6.0971,6.0813,6.0971,188432.0
2016-08-11 11:40:00,7.71,7.71,7.69,7.71,84820.0,6.0971,6.0971,6.0813,6.0971,84820.0
2016-08-11 11:50:00,7.71,7.73,7.71,7.73,247240.0,6.0971,6.113,6.0971,6.113,247240.0
2016-08-11 12:00:00,7.73,7.73,7.7,7.71,205688.0,6.113,6.113,6.0892,6.0971,205688.0
2016-08-11 12:10:00,7.71,7.71,7.69,7.69,139276.0,6.0971,6.0971,6.0813,6.0813,139276.0
2016-08-11 12:20:00,7.69,7.71,7.69,7.7,98448.0,6.0813,6.0971,6.0813,6.0892,98448.0
2016-08-11 12:30:00,7.7,7.71,7.7,7.71,156428.0,6.0892,6.0971,6.0892,6.0971,156428.0
2016-08-11 12:40:00,7.71,7.72,7.71,7.72,155652.0,6.0971,6.1051,6.0971,6.1051,155652.0
2016-08-11 12:50:00,7.72,7.72,7.72,7.72,54820.0,6.1051,6.1051,6.1051,6.1051,54820.0
2016-08-11 13:00:00,7.72,7.74,7.72,7.74,333676.0,6.1051,6.1209,6.1051,6.1209,333676.0
2016-08-11 13:10:00,7.74,7.77,7.73,7.76,415636.0,6.1209,6.1446,6.113,6.1367,415636.0
2016-08-11 13:20:00,7.76,7.79,7.76,7.79,252852.0,6.1367,6.1604,6.1367,6.1604,252852.0
2016-08-11 13:30:00,7.78,7.79,7.73,7.73,242252.0,6.1525,6.1604,6.113,6.113,242252.0
2016-08-11 13:40:00,7.74,7.74,7.73,7.74,73864.0,6.1209,6.1209,6.113,6.1209,73864.0
2016-08-11 13:50:00,7.73,7.75,7.73,7.74,122336.0,6.113,6.1288,6.113,6.1209,122336.0
2016-08-11 14:00:00,7.74,7.75,7.74,7.74,78808.0,6.1209,6.1288,6.1209,6.1209,78808.0
2016-08-11 14:10:00,7.74,7.76,7.74,7.76,124368.0,6.1209,6.1367,6.1209,6.1367,124368.0
2016-08-11 14:20:00,7.76,7.76,7.74,7.75,163776.0,6.1367,6.1367,6.1209,6.1288,163776.0
2016-08-11 14:30:00,7.75,7.76,7.74,7.75,96356.0,6.1288,6.1367,6.1209,6.1288,96356.0
2016-08-11 14:40:00,7.75,7.77,7.75,7.76,99488.0,6.1288,6.1446,6.1288,6.1367,99488.0
2016-08-11 14:50:00,7.76,7.77,7.74,7.74,125720.0,6.1367,6.1446,6.1209,6.1209,125720.0
2016-08-11 15:00:00,7.74,7.75,7.73,7.75,164672.0,6.1209,6.1288,6.113,6.1288,164672.0
2016-08-11 15:10:00,7.75,7.75,7.75,7.75,124808.0,6.1288,6.1288,6.1288,6.1288,124808.0
2016-08-11 15:20:00,7.75,7.76,7.75,7.76,169368.0,6.1288,6.1367,6.1288,6.1367,169368.0
2016-08-11 15:30:00,7.75,7.77,7.75,7.77,461324.0,6.1288,6.1446,6.1288,6.1446,461324.0
2016-08-11 15:40:00,7.77,7.79,7.77,7.78,563804.0,6.1446,6.1604,6.1446,6.1525,563804.0
2016-08-11 15:50:00,7.79,7.79,7.77,7.78,1279800.0,6.1604,6.1604,6.1446,6.1525,1279800.0
2016-08-12 09:30:00,7.75,7.83,7.71,7.82,339776.0,6.1288,6.192,6.0971,6.1841,339776.0
2016-08-12 09:40:00,7.82,7.92,7.82,7.9,447568.0,6.1841,6.2632,6.1841,6.2474,447568.0
2016-08-12 09:50:00,7.89,7.92,7.88,7.91,256880.0,6.2395,6.2632,6.2316,6.2553,256880.0
2016-08-12 10:00:00,7.91,7.93,7.86,7.9,514104.0,6.2553,6.2711,6.2158,6.2474,514104.0
2016-08-12 10:10:00,7.9,7.91,7.86,7.9,319648.0,6.2474,6.2553,6.2158,6.2474,319648.0
2016-08-12 10:20:00,7.9,7.9,7.86,7.88,213956.0,6.2474,6.2474,6.2158,6.2316,213956.0
2016-08-12 10:30:00,7.88,7.9,7.87,7.88,304396.0,6.2316,6.2474,6.2237,6.2316,304396.0
2016-08-12 10:40:00,7.88,7.91,7.88,7.91,170396.0,6.2316,6.2553,6.2316,6.2553,170396.0
2016-08-12 10:50:00,7.91,7.91,7.88,7.91,141496.0,6.2553,6.2553,6.2316,6.2553,141496.0
2016-08-12 11:00:00,7.91,7.91,7.87,7.88,138028.0,6.2553,6.2553,6.2237,6.2316,138028.0
2016-08-12 11:10:00,7.88,7.88,7.87,7.88,403092.0,6.2316,6.2316,6.2237,6.2316,403092.0
2016-08-12 11:20:00,7.88,7.92,7.88,7.92,429804.0,6.2316,6.2632,6.2316,6.2632,429804.0
2016-08-12 11:30:00,7.92,7.92,7.88,7.88,173636.0,6.2632,6.2632,6.2316,6.2316,173636.0
2016-08-12 11:40:00,7.88,7.88,7.87,7.88,236292.0,6.2316,6.2316,6.2237,6.2316,236292.0
2016-08-12 11:50:00,7.88,7.89,7.87,7.88,225328.0,6.2316,6.2395,6.2237,6.2316,225328.0
2016-08-12 12:00:00,7.88,7.9,7.87,7.88,165840.0,6.2316,6.2474,6.2237,6.2316,165840.0
2016-08-12 12:10:00,7.88,7.89,7.87,7.87,112428.0,6.2316,6.2395,6.2237,6.2237,112428.0
2016-08-12 12:20:00,7.87,7.89,7.87,7.88,113440.0,6.2237,6.2395,6.2237,6.2316,113440.0
2016-08-12 12:30:00,7.88,7.89,7.87,7.88,135712.0,6.2316,6.2395,6.2237,6.2316,135712.0
2016-08-12 12:40:00,7.89,7.89,7.88,7.88,75380.0,6.2395,6.2395,6.2316,6.2316,75380.0
2016-08-12 12:50:00,7.88,7.88,7.86,7.88,222672.0,6.2316,6.2316,6.2158,6.2316,222672.0
2016-08-12 13:00:00,7.88,7.88,7.86,7.87,140884.0,6.2316,6.2316,6.2158,6.2237,140884.0
2016-08-12 13:10:00,7.87,7.87,7.86,7.87,181224.0,6.2237,6.2237,6.2158,6.2237,181224.0
2016-08-12 13:20:00,7.87,7.87,7.86,7.87,137780.0,6.2237,6.2237,6.2158,6.2237,137780.0
2016-08-12 13:30:00,7.87,7.87,7.84,7.84,137360.0,6.2237,6.2237,6.1999,6.1999,137360.0
2016-08-12 13:40:00,7.84,7.84,7.83,7.84,74336.0,6.1999,6.1999,6.192,6.1999,74336.0
2016-08-12 13:50:00,7.84,7.85,7.82,7.82,128192.0,6.1999,6.2079,6.1841,6.1841,128192.0
2016-08-12 14:00:00,7.82,7.84,7.82,7.83,83000.0,6.1841,6.1999,6.1841,6.192,83000.0
2016-08-12 14:10:00,7.83,7.85,7.83,7.84,87932.0,6.192,6.2079,6.192,6.1999,87932.0
2016-08-12 14:20:00,7.84,7.84,7.83,7.84,63024.0,6.1999,6.1999,6.192,6.1999,63024.0
2016-08-12 14:30:00,7.84,7.85,7.84,7.84,80612.0,6.1999,6.2079,6.1999,6.1999,80612.0
2016-08-12 14:40:00,7.84,7.84,7.83,7.84,83144.0,6.1999,6.1999,6.192,6.1999,83144.0
2016-08-12 14:50:00,7.84,7.85,7.84,7.84,81112.0,6.1999,6.2079,6.1999,6.1999,81112.0
2016-08-12 15:00:00,7.84,7.84,7.83,7.84,99288.0,6.1999,6.1999,6.192,6.1999,99288.0
2016-08-12 15:10:00,7.84,7.84,7.83,7.84,99660.0,6.1999,6.1999,6.192,6.1999,99660.0
2016-08-12 15:20:00,7.84,7.84,7.83,7.84,90632.0,6.1999,6.1999,6.192,6.1999,90632.0
2016-08-12 15:30:00,7.84,7.84,7.83,7.84,211892.0,6.1999,6.1999,6.192,6.1999,211892.0
2016-08-12 15:40:00,7.84,7.84,7.83,7.84,316296.0,6.1999,6.1999,6.192,6.1999,316296.0
2016-08-12 15:50:00,7.84,7.84,7.84,7.84,572460.0,6.1999,6.1999,6.1999,6.1999,572460.0
2016-08-15 09:30:00,7.83,7.92,7.83,7.91,187300.0,6.192,6.2632,6.192,6.2553,187300.0
2016-08-15 09:40:00,7.91,7.93,7.88,7.91,103956.0,6.2553,6.2711,6.2316,6.2553,103956.0
2016-08-15 09:50:00,7.91,7.93,7.9,7.91,113328.0,6.2553,6.2711,6.2474,6.2553,113328.0
2016-08-15 10:00:00,7.92,7.93,7.92,7.93,146484.0,6.2632,6.2711,6.2632,6.2711,146484.0
2016-08-15 10:10:00,7.93,7.98,7.93,7.98,317812.0,6.2711,6.3107,6.2711,6.3107,317812.0
2016-08-15 10:20:00,7.99,8.01,7.96,7.96,502152.0,6.3186,6.3344,6.2948,6.2948,502152.0
2016-08-15 10:30:00,7.96,7.98,7.96,7.98,87440.0,6.2948,6.3107,6.2948,6.3107,87440.0
2016-08-15 10:40:00,7.98,7.99,7.97,7.99,310624.0,6.3107,6.3186,6.3028,6.3186,310624.0
2016-08-15 10:50:00,7.99,8.02,7.99,8.01,220072.0,6.3186,6.3423,6.3186,6.3344,220072.0
2016-08-15 11:00:00,8.01,8.02,8.0,8.01,172600.0,6.3344,6.3423,6.3265,6.3344,172600.0
2016-08-15 11:10:00,8.02,8.02,8.01,8.01,121984.0,6.3423,6.3423,6.3344,6.3344,121984.0
2016-08-15 11:20:00,8.01,8.02,7.99,8.0,164464.0,6.3344,6.3423,6.3186,6.3265,164464.0
2016-08-15 11:30:00,8.0,8.0,7.97,7.99,124212.0,6.3265,6.3265,6.3028,6.3186,124212.0
2016-08-15 11:40:00,7.99,7.99,7.96,7.96,177612.0,6.3186,6.3186,6.2948,6.2948,177612.0
2016-08-15 11:50:00,7.96,7.97,7.96,7.97,33096.0,6.2948,6.3028,6.2948,6.3028,33096.0
2016-08-15 12:00:00,7.97,7.98,7.94,7.97,83656.0,6.3028,6.3107,6.279,6.3028,83656.0
2016-08-15 12:10:00,7.96,7.96,7.95,7.96,38620.0,6.2948,6.2948,6.2869,6.2948,38620.0
2016-08-15 12:20:00,7.96,7.97,7.95,7.97,64184.0,6.2948,6.3028,6.2869,6.3028,64184.0
2016-08-15 12:30:00,7.96,7.97,7.96,7.96,59356.0,6.2948,6.3028,6.2948,6.2948,59356.0
2016-08-15 12:40:00,7.95,7.97,7.95,7.96,38136.0,6.2869,6.3028,6.2869,6.2948,38136.0
2016-08-15 12:50:00,7.97,7.97,7.93,7.94,70976.0,6.3028,6.3028,6.2711,6.279,70976.0
2016-08-15 13:00:00,7.95,7.95,7.93,7.95,60540.0,6.2869,6.2869,6.2711,6.2869,60540.0
2016-08-15 13:10:00,7.95,7.95,7.94,7.95,70756.0,6.2869,6.2869,6.279,6.2869,70756.0
2016-08-15 13:20:00,7.95,7.96,7.94,7.95,48532.0,6.2869,6.2948,6.279,6.2869,48532.0
2016-08-15 13:30:00,7.95,7.95,7.94,7.94,52212.0,6.2869,6.2869,6.279,6.279,52212.0
2016-08-15 13:40:00,7.94,7.95,7.93,7.94,38884.0,6.279,6.2869,6.2711,6.279,38884.0
2016-08-15 13:50:00,7.94,7.94,7.94,7.94,35576.0,6.279,6.279,6.279,6.279,35576.0
2016-08-15 14:00:00,7.94,7.95,7.93,7.93,79268.0,6.279,6.2869,6.2711,6.2711,79268.0
2016-08-15 14:10:00,7.93,7.94,7.93,7.94,71124.0,6.2711,6.279,6.2711,6.279,71124.0
2016-08-15 14:20:00,7.94,7.95,7.94,7.95,47040.0,6.279,6.2869,6.279,6.2869,47040.0
2016-08-15 14:30:00,7.94,7.95,7.94,7.94,43528.0,6.279,6.2869,6.279,6.279,43528.0
2016-08-15 14:40:00,7.94,7.95,7.93,7.93,78792.0,6.279,6.2869,6.2711,6.2711,78792.0
2016-08-15 14:50:00,7.93,7.94,7.93,7.93,77264.0,6.2711,6.279,6.2711,6.2711,77264.0
2016-08-15 15:00:00,7.93,7.93,7.92,7.93,100448.0,6.2711,6.2711,6.2632,6.2711,100448.0
2016-08-15 15:10:00,7.93,7.93,7.92,7.93,90800.0,6.2711,6.2711,6.2632,6.2711,90800.0
2016-08-15 15:20:00,7.93,7.93,7.93,7.93,76684.0,6.2711,6.2711,6.2711,6.2711,76684.0
2016-08-15 15:30:00,7.93,7.93,7.92,7.93,231740.0,6.2711,6.2711,6.2632,6.2711,231740.0
2016-08-15 15:40:00,7.93,7.94,7.92,7.94,351156.0,6.2711,6.279,6.2632,6.279,351156.0
2016-08-15 15:50:00,7.94,7.94,7.93,7.93,429444.0,6.279,6.279,6.2711,6.2711,429444.0
2016-08-16 09:30:00,7.92,7.93,7.87,7.88,243172.0,6.2632,6.2711,6.2237,6.2316,243172.0
2016-08-16 09:40:00,7.88,7.93,7.88,7.93,93304.0,6.2316,6.2711,6.2316,6.2711,93304.0
2016-08-16 09:50:00,7.93,7.99,7.93,7.96,142212.0,6.2711,6.3186,6.2711,6.2948,142212.0
2016-08-16 10:00:00,7.95,7.97,7.93,7.94,158056.0,6.2869,6.3028,6.2711,6.279,158056.0
2016-08-16 10:10:00,7.94,7.95,7.92,7.92,100028.0,6.279,6.2869,6.2632,6.2632,100028.0
2016-08-16 10:20:00,7.92,7.92,7.89,7.9,178140.0,6.2632,6.2632,6.2395,6.2474,178140.0
2016-08-16 10:30:00,7.9,7.9,7.89,7.9,132376.0,6.2474,6.2474,6.2395,6.2474,132376.0
2016-08-16 10:40:00,7.9,7.9,7.86,7.87,145332.0,6.2474,6.2474,6.2158,6.2237,145332.0
2016-08-16 10:50:00,7.87,7.89,7.87,7.87,91184.0,6.2237,6.2395,6.2237,6.2237,91184.0
2016-08-16 11:00:00,7.88,7.88,7.87,7.87,98980.0,6.2316,6.2316,6.2237,6.2237,98980.0
2016-08-16 11:10:00,7.87,7.87,7.85,7.86,103852.0,6.2237,6.2237,6.2079,6.2158,103852.0
2016-08-16 11:20:00,7.86,7.87,7.86,7.87,80700.0,6.2158,6.2237,6.2158,6.2237,80700.0
2016-08-16 11:30:00,7.86,7.87,7.86,7.86,128328.0,6.2158,6.2237,6.2158,6.2158,128328.0
2016-08-16 11:40:00,7.87,7.87,7.86,7.86,73252.0,6.2237,6.2237,6.2158,6.2158,73252.0
2016-08-16 11:50:00,7.87,7.87,7.86,7.87,98432.0,6.2237,6.2237,6.2158,6.2237,98432.0
2016-08-16 12:00:00,7.87,7.87,7.85,7.85,40964.0,6.2237,6.2237,6.2079,6.2079,40964.0
2016-08-16 12:10:00,7.85,7.86,7.84,7.86,139956.0,6.2079,6.2158,6.1999,6.2158,139956.0
2016-08-16 12:20:00,7.86,7.86,7.84,7.84,102444.0,6.2158,6.2158,6.1999,6.1999,102444.0
2016-08-16 12:30:00,7.84,7.84,7.83,7.84,34868.0,6.1999,6.1999,6.192,6.1999,34868.0
2016-08-16 12:40:00,7.84,7.85,7.83,7.85,77936.0,6.1999,6.2079,6.192,6.2079,77936.0
2016-08-16 12:50:00,7.85,7.85,7.84,7.84,45924.0,6.2079,6.2079,6.1999,6.1999,45924.0
2016-08-16 13:00:00,7.84,7.84,7.83,7.84,45788.0,6.1999,6.1999,6.192,6.1999,45788.0
2016-08-16 13:10:00,7.84,7.84,7.83,7.83,49680.0,6.1999,6.1999,6.192,6.192,49680.0
2016-08-16 13:20:00,7.83,7.83,7.81,7.82,141560.0,6.192,6.192,6.1762,6.1841,141560.0
2016-08-16 13:30:00,7.82,7.82,7.81,7.82,117672.0,6.1841,6.1841,6.1762,6.1841,117672.0
2016-08-16 13:40:00,7.82,7.82,7.82,7.82,91956.0,6.1841,6.1841,6.1841,6.1841,91956.0
2016-08-16 13:50:00,7.82,7.83,7.82,7.82,94680.0,6.1841,6.192,6.1841,6.1841,94680.0
2016-08-16 14:00:00,7.82,7.83,7.82,7.83,113268.0,6.1841,6.192,6.1841,6.192,113268.0
2016-08-16 14:10:00,7.83,7.83,7.82,7.82,74708.0,6.192,6.192,6.1841,6.1841,74708.0
2016-08-16 14:20:00,7.82,7.84,7.82,7.84,49944.0,6.1841,6.1999,6.1841,6.1999,49944.0
2016-08-16 14:30:00,7.84,7.84,7.83,7.84,143916.0,6.1999,6.1999,6.192,6.1999,143916.0
2016-08-16 14:40:00,7.83,7.84,7.82,7.83,77644.0,6.192,6.1999,6.1841,6.192,77644.0
2016-08-16 14:50:00,7.83,7.84,7.83,7.84,132984.0,6.192,6.1999,6.192,6.1999,132984.0
2016-08-16 15:00:00,7.83,7.83,7.82,7.83,72348.0,6.192,6.192,6.1841,6.192,72348.0
2016-08-16 15:10:00,7.83,7.83,7.81,7.82,133544.0,6.192,6.192,6.1762,6.1841,133544.0
2016-08-16 15:20:00,7.82,7.82,7.81,7.82,133724.0,6.1841,6.1841,6.1762,6.1841,133724.0
2016-08-16 15:30:00,7.82,7.83,7.8,7.8,569948.0,6.1841,6.192,6.1683,6.1683,569948.0
2016-08-16 15:40:00,7.81,7.81,7.8,7.8,460932.0,6.1762,6.1762,6.1683,6.1683,460932.0
2016-08-16 15:50:00,7.8,7.8,7.79,7.8,872132.0,6.1683,6.1683,6.1604,6.1683,872132.0
2016-08-17 09:30:00,7.72,7.74,7.63,7.66,415352.0,6.1051,6.1209,6.0339,6.0576,415352.0
2016-08-17 09:40:00,7.66,7.69,7.65,7.69,125048.0,6.0576,6.0813,6.0497,6.0813,125048.0
2016-08-17 09:50:00,7.68,7.7,7.67,7.67,211220.0,6.0734,6.0892,6.0655,6.0655,211220.0
2016-08-17 10:00:00,7.67,7.68,7.67,7.68,203348.0,6.0655,6.0734,6.0655,6.0734,203348.0
2016-08-17 10:10:00,7.68,7.68,7.67,7.68,95416.0,6.0734,6.0734,6.0655,6.0734,95416.0
2016-08-17 10:20:00,7.68,7.68,7.66,7.68,97080.0,6.0734,6.0734,6.0576,6.0734,97080.0
2016-08-17 10:30:00,7.68,7.69,7.67,7.68,304928.0,6.0734,6.0813,6.0655,6.0734,304928.0
2016-08-17 10:40:00,7.68,7.71,7.68,7.68,155476.0,6.0734,6.0971,6.0734,6.0734,155476.0
2016-08-17 10:50:00,7.68,7.69,7.68,7.68,108752.0,6.0734,6.0813,6.0734,6.0734,108752.0
2016-08-17 11:00:00,7.68,7.69,7.66,7.67,106060.0,6.0734,6.0813,6.0576,6.0655,106060.0
2016-08-17 11:10:00,7.67,7.69,7.67,7.68,125212.0,6.0655,6.0813,6.0655,6.0734,125212.0
2016-08-17 11:20:00,7.68,7.69,7.68,7.68,133512.0,6.0734,6.0813,6.0734,6.0734,133512.0
2016-08-17 11:30:00,7.68,7.68,7.67,7.68,152752.0,6.0734,6.0734,6.0655,6.0734,152752.0
2016-08-17 11:40:00,7.68,7.68,7.66,7.66,149832.0,6.0734,6.0734,6.0576,6.0576,149832.0
2016-08-17 11:50:00,7.66,7.67,7.66,7.67,207120.0,6.0576,6.0655,6.0576,6.0655,207120.0
2016-08-17 12:00:00,7.66,7.67,7.65,7.67,182928.0,6.0576,6.0655,6.0497,6.0655,182928.0
2016-08-17 12:10:00,7.66,7.67,7.66,7.67,154620.0,6.0576,6.0655,6.0576,6.0655,154620.0
2016-08-17 12:20:00,7.67,7.67,7.66,7.66,86952.0,6.0655,6.0655,6.0576,6.0576,86952.0
2016-08-17 12:30:00,7.67,7.67,7.66,7.67,82680.0,6.0655,6.0655,6.0576,6.0655,82680.0
2016-08-17 12:40:00,7.66,7.69,7.66,7.69,113604.0,6.0576,6.0813,6.0576,6.0813,113604.0
2016-08-17 12:50:00,7.69,7.7,7.68,7.68,89000.0,6.0813,6.0892,6.0734,6.0734,89000.0
2016-08-17 13:00:00,7.68,7.68,7.67,7.68,96420.0,6.0734,6.0734,6.0655,6.0734,96420.0
2016-08-17 13:10:00,7.68,7.68,7.67,7.67,87808.0,6.0734,6.0734,6.0655,6.0655,87808.0
2016-08-17 13:20:00,7.67,7.68,7.66,7.67,72640.0,6.0655,6.0734,6.0576,6.0655,72640.0
2016-08-17 13:30:00,7.67,7.68,7.66,7.67,73264.0,6.0655,6.0734,6.0576,6.0655,73264.0
2016-08-17 13:40:00,7.68,7.68,7.66,7.66,92388.0,6.0734,6.0734,6.0576,6.0576,92388.0
2016-08-17 13:50:00,7.67,7.67,7.66,7.66,96024.0,6.0655,6.0655,6.0576,6.0576,96024.0
2016-08-17 14:00:00,7.66,7.66,7.64,7.66,103280.0,6.0576,6.0576,6.0418,6.0576,103280.0
2016-08-17 14:10:00,7.67,7.69,7.66,7.68,159016.0,6.0655,6.0813,6.0576,6.0734,159016.0
2016-08-17 14:20:00,7.67,7.68,7.66,7.68,102352.0,6.0655,6.0734,6.0576,6.0734,102352.0
2016-08-17 14:30:00,7.68,7.68,7.68,7.68,63860.0,6.0734,6.0734,6.0734,6.0734,63860.0
2016-08-17 14:40:00,7.68,7.7,7.68,7.69,109480.0,6.0734,6.0892,6.0734,6.0813,109480.0
2016-08-17 14:50:00,7.69,7.69,7.68,7.69,128632.0,6.0813,6.0813,6.0734,6.0813,128632.0
2016-08-17 15:00:00,7.69,7.69,7.68,7.68,166068.0,6.0813,6.0813,6.0734,6.0734,166068.0
2016-08-17 15:10:00,7.69,7.7,7.68,7.69,189668.0,6.0813,6.0892,6.0734,6.0813,189668.0
2016-08-17 15:20:00,7.69,7.71,7.69,7.7,139588.0,6.0813,6.0971,6.0813,6.0892,139588.0
2016-08-17 15:30:00,7.69,7.7,7.69,7.69,260244.0,6.0813,6.0892,6.0813,6.0813,260244.0
2016-08-17 15:40:00,7.69,7.7,7.69,7.69,273804.0,6.0813,6.0892,6.0813,6.0813,273804.0
2016-08-17 15:50:00,7.69,7.71,7.69,7.71,613204.0,6.0813,6.0971,6.0813,6.0971,613204.0
2016-08-18 09:30:00,7.73,7.74,7.67,7.68,137932.0,6.113,6.1209,6.0655,6.0734,137932.0
2016-08-18 09:40:00,7.69,7.69,7.65,7.66,57484.0,6.0813,6.0813,6.0497,6.0576,57484.0
2016-08-18 09:50:00,7.66,7.67,7.64,7.64,48848.0,6.0576,6.0655,6.0418,6.0418,48848.0
2016-08-18 10:00:00,7.64,7.68,7.64,7.67,96484.0,6.0418,6.0734,6.0418,6.0655,96484.0
2016-08-18 10:10:00,7.68,7.7,7.67,7.7,111268.0,6.0734,6.0892,6.0655,6.0892,111268.0
2016-08-18 10:20:00,7.7,7.7,7.68,7.69,112472.0,6.0892,6.0892,6.0734,6.0813,112472.0
2016-08-18 10:30:00,7.7,7.73,7.7,7.73,101044.0,6.0892,6.113,6.0892,6.113,101044.0
2016-08-18 10:40:00,7.72,7.74,7.72,7.74,103060.0,6.1051,6.1209,6.1051,6.1209,103060.0
2016-08-18 10:50:00,7.74,7.74,7.73,7.73,72896.0,6.1209,6.1209,6.113,6.113,72896.0
2016-08-18 11:00:00,7.73,7.74,7.73,7.73,136184.0,6.113,6.1209,6.113,6.113,136184.0
2016-08-18 11:10:00,7.73,7.79,7.73,7.76,325168.0,6.113,6.1604,6.113,6.1367,325168.0
2016-08-18 11:20:00,7.76,7.76,7.74,7.74,169668.0,6.1367,6.1367,6.1209,6.1209,169668.0
2016-08-18 11:30:00,7.75,7.75,7.74,7.75,57328.0,6.1288,6.1288,6.1209,6.1288,57328.0
2016-08-18 11:40:00,7.74,7.74,7.73,7.74,59944.0,6.1209,6.1209,6.113,6.1209,59944.0
2016-08-18 11:50:00,7.74,7.74,7.73,7.73,50836.0,6.1209,6.1209,6.113,6.113,50836.0
2016-08-18 12:00:00,7.73,7.74,7.73,7.74,62228.0,6.113,6.1209,6.113,6.1209,62228.0
2016-08-18 12:10:00,7.74,7.74,7.73,7.73,31200.0,6.1209,6.1209,6.113,6.113,31200.0
2016-08-18 12:20:00,7.73,7.74,7.73,7.73,84468.0,6.113,6.1209,6.113,6.113,84468.0
2016-08-18 12:30:00,7.73,7.73,7.72,7.73,279340.0,6.113,6.113,6.1051,6.113,279340.0
2016-08-18 12:40:00,7.73,7.74,7.72,7.74,86244.0,6.113,6.1209,6.1051,6.1209,86244.0
2016-08-18 12:50:00,7.74,7.74,7.73,7.73,52216.0,6.1209,6.1209,6.113,6.113,52216.0
2016-08-18 13:00:00,7.73,7.74,7.73,7.73,91152.0,6.113,6.1209,6.113,6.113,91152.0
2016-08-18 13:10:00,7.73,7.76,7.73,7.76,195492.0,6.113,6.1367,6.113,6.1367,195492.0
2016-08-18 13:20:00,7.76,7.76,7.75,7.76,85084.0,6.1367,6.1367,6.1288,6.1367,85084.0
2016-08-18 13:30:00,7.76,7.76,7.75,7.75,63168.0,6.1367,6.1367,6.1288,6.1288,63168.0
2016-08-18 13:40:00,7.75,7.76,7.75,7.75,103852.0,6.1288,6.1367,6.1288,6.1288,103852.0
2016-08-18 13:50:00,7.75,7.75,7.74,7.74,54984.0,6.1288,6.1288,6.1209,6.1209,54984.0
2016-08-18 14:00:00,7.74,7.75,7.74,7.75,155844.0,6.1209,6.1288,6.1209,6.1288,155844.0
2016-08-18 14:10:00,7.75,7.76,7.74,7.74,64304.0,6.1288,6.1367,6.1209,6.1209,64304.0
2016-08-18 14:20:00,7.74,7.75,7.74,7.75,82712.0,6.1209,6.1288,6.1209,6.1288,82712.0
2016-08-18 14:30:00,7.75,7.76,7.74,7.76,101452.0,6.1288,6.1367,6.1209,6.1367,101452.0
2016-08-18 14:40:00,7.76,7.78,7.75,7.78,139860.0,6.1367,6.1525,6.1288,6.1525,139860.0
2016-08-18 14:50:00,7.77,7.78,7.76,7.76,438096.0,6.1446,6.1525,6.1367,6.1367,438096.0
2016-08-18 15:00:00,7.76,7.78,7.76,7.78,128608.0,6.1367,6.1525,6.1367,6.1525,128608.0
2016-08-18 15:10:00,7.78,7.78,7.77,7.78,117928.0,6.1525,6.1525,6.1446,6.1525,117928.0
2016-08-18 15:20:00,7.77,7.79,7.77,7.79,142296.0,6.1446,6.1604,6.1446,6.1604,142296.0
2016-08-18 15:30:00,7.79,7.8,7.79,7.79,162400.0,6.1604,6.1683,6.1604,6.1604,162400.0
2016-08-18 15:40:00,7.79,7.8,7.79,7.79,350564.0,6.1604,6.1683,6.1604,6.1604,350564.0
2016-08-18 15:50:00,7.79,7.8,7.79,7.79,801444.0,6.1604,6.1683,6.1604,6.1604,801444.0
2016-08-19 09:30:00,7.77,7.78,7.74,7.75,173664.0,6.1446,6.1525,6.1209,6.1288,173664.0
2016-08-19 09:40:00,7.74,7.79,7.72,7.78,80072.0,6.1209,6.1604,6.1051,6.1525,80072.0
2016-08-19 09:50:00,7.78,7.81,7.78,7.8,120680.0,6.1525,6.1762,6.1525,6.1683,120680.0
2016-08-19 10:00:00,7.8,7.83,7.8,7.83,146248.0,6.1683,6.192,6.1683,6.192,146248.0
2016-08-19 10:10:00,7.83,7.87,7.83,7.86,184568.0,6.192,6.2237,6.192,6.2158,184568.0
2016-08-19 10:20:00,7.86,7.91,7.86,7.91,243812.0,6.2158,6.2553,6.2158,6.2553,243812.0
2016-08-19 10:30:00,7.9,7.93,7.89,7.89,293112.0,6.2474,6.2711,6.2395,6.2395,293112.0
2016-08-19 10:40:00,7.89,7.9,7.86,7.87,217588.0,6.2395,6.2474,6.2158,6.2237,217588.0
2016-08-19 10:50:00,7.86,7.87,7.85,7.86,131984.0,6.2158,6.2237,6.2079,6.2158,131984.0
2016-08-19 11:00:00,7.86,7.87,7.85,7.87,149836.0,6.2158,6.2237,6.2079,6.2237,149836.0
2016-08-19 11:10:00,7.87,7.92,7.87,7.92,207956.0,6.2237,6.2632,6.2237,6.2632,207956.0
2016-08-19 11:20:00,7.92,7.93,7.92,7.93,176100.0,6.2632,6.2711,6.2632,6.2711,176100.0
2016-08-19 11:30:00,7.93,7.95,7.89,7.91,286720.0,6.2711,6.2869,6.2395,6.2553,286720.0
2016-08-19 11:40:00,7.91,7.92,7.91,7.91,117576.0,6.2553,6.2632,6.2553,6.2553,117576.0
2016-08-19 11:50:00,7.91,7.92,7.89,7.9,221788.0,6.2553,6.2632,6.2395,6.2474,221788.0
2016-08-19 12:00:00,7.9,7.92,7.9,7.92,179948.0,6.2474,6.2632,6.2474,6.2632,179948.0
2016-08-19 12:10:00,7.92,7.92,7.89,7.9,56200.0,6.2632,6.2632,6.2395,6.2474,56200.0
2016-08-19 12:20:00,7.89,7.9,7.89,7.9,46012.0,6.2395,6.2474,6.2395,6.2474,46012.0
2016-08-19 12:30:00,7.9,7.9,7.89,7.9,133136.0,6.2474,6.2474,6.2395,6.2474,133136.0
2016-08-19 12:40:00,7.9,7.9,7.88,7.88,88740.0,6.2474,6.2474,6.2316,6.2316,88740.0
2016-08-19 12:50:00,7.88,7.88,7.87,7.88,108032.0,6.2316,6.2316,6.2237,6.2316,108032.0
2016-08-19 13:00:00,7.88,7.88,7.87,7.88,79584.0,6.2316,6.2316,6.2237,6.2316,79584.0
2016-08-19 13:10:00,7.88,7.89,7.87,7.89,69428.0,6.2316,6.2395,6.2237,6.2395,69428.0
2016-08-19 13:20:00,7.89,7.9,7.88,7.9,67476.0,6.2395,6.2474,6.2316,6.2474,67476.0
2016-08-19 13:30:00,7.89,7.9,7.89,7.9,127864.0,6.2395,6.2474,6.2395,6.2474,127864.0
2016-08-19 13:40:00,7.9,7.92,7.9,7.92,80568.0,6.2474,6.2632,6.2474,6.2632,80568.0
2016-08-19 13:50:00,7.92,7.93,7.92,7.93,142348.0,6.2632,6.2711,6.2632,6.2711,142348.0
2016-08-19 14:00:00,7.93,7.93,7.92,7.93,194172.0,6.2711,6.2711,6.2632,6.2711,194172.0
2016-08-19 14:10:00,7.93,7.93,7.92,7.92,116672.0,6.2711,6.2711,6.2632,6.2632,116672.0
2016-08-19 14:20:00,7.92,7.93,7.91,7.93,189920.0,6.2632,6.2711,6.2553,6.2711,189920.0
2016-08-19 14:30:00,7.93,7.94,7.92,7.94,240396.0,6.2711,6.279,6.2632,6.279,240396.0
2016-08-19 14:40:00,7.94,7.96,7.93,7.96,159848.0,6.279,6.2948,6.2711,6.2948,159848.0
2016-08-19 14:50:00,7.96,7.98,7.95,7.98,252520.0,6.2948,6.3107,6.2869,6.3107,252520.0
2016-08-19 15:00:00,7.98,7.98,7.96,7.97,217712.0,6.3107,6.3107,6.2948,6.3028,217712.0
2016-08-19 15:10:00,7.97,7.97,7.96,7.96,220952.0,6.3028,6.3028,6.2948,6.2948,220952.0
2016-08-19 15:20:00,7.96,7.96,7.95,7.95,198464.0,6.2948,6.2948,6.2869,6.2869,198464.0
2016-08-19 15:30:00,7.95,7.96,7.94,7.95,349588.0,6.2869,6.2948,6.279,6.2869,349588.0
2016-08-19 15:40:00,7.95,7.95,7.93,7.94,429828.0,6.2869,6.2869,6.2711,6.279,429828.0
2016-08-19 15:50:00,7.93,7.95,7.93,7.93,915540.0,6.2711,6.2869,6.2711,6.2711,915540.0
2016-08-22 09:30:00,8.01,8.03,7.88,7.92,495368.0,6.3344,6.3502,6.2316,6.2632,495368.0
2016-08-22 09:40:00,7.91,7.91,7.88,7.88,150244.0,6.2553,6.2553,6.2316,6.2316,150244.0
2016-08-22 09:50:00,7.88,7.9,7.86,7.89,103992.0,6.2316,6.2474,6.2158,6.2395,103992.0
2016-08-22 10:00:00,7.89,7.9,7.86,7.87,129556.0,6.2395,6.2474,6.2158,6.2237,129556.0
2016-08-22 10:10:00,7.87,7.92,7.86,7.91,163108.0,6.2237,6.2632,6.2158,6.2553,163108.0
2016-08-22 10:20:00,7.91,7.93,7.89,7.92,194920.0,6.2553,6.2711,6.2395,6.2632,194920.0
2016-08-22 10:30:00,7.92,7.93,7.91,7.92,296788.0,6.2632,6.2711,6.2553,6.2632,296788.0
2016-08-22 10:40:00,7.92,7.93,7.89,7.9,112288.0,6.2632,6.2711,6.2395,6.2474,112288.0
2016-08-22 10:50:00,7.9,7.9,7.87,7.87,66996.0,6.2474,6.2474,6.2237,6.2237,66996.0
2016-08-22 11:00:00,7.87,7.89,7.86,7.88,133676.0,6.2237,6.2395,6.2158,6.2316,133676.0
2016-08-22 11:10:00,7.88,7.89,7.87,7.87,93524.0,6.2316,6.2395,6.2237,6.2237,93524.0
2016-08-22 11:20:00,7.87,7.87,7.83,7.84,142320.0,6.2237,6.2237,6.192,6.1999,142320.0
2016-08-22 11:30:00,7.84,7.86,7.83,7.85,136344.0,6.1999,6.2158,6.192,6.2079,136344.0
2016-08-22 11:40:00,7.85,7.85,7.83,7.84,102208.0,6.2079,6.2079,6.192,6.1999,102208.0
2016-08-22 11:50:00,7.84,7.86,7.84,7.85,94748.0,6.1999,6.2158,6.1999,6.2079,94748.0
2016-08-22 12:00:00,7.84,7.85,7.84,7.84,93516.0,6.1999,6.2079,6.1999,6.1999,93516.0
2016-08-22 12:10:00,7.84,7.84,7.82,7.82,58584.0,6.1999,6.1999,6.1841,6.1841,58584.0
2016-08-22 12:20:00,7.82,7.85,7.82,7.84,79440.0,6.1841,6.2079,6.1841,6.1999,79440.0
2016-08-22 12:30:00,7.84,7.85,7.83,7.84,75620.0,6.1999,6.2079,6.192,6.1999,75620.0
2016-08-22 12:40:00,7.83,7.84,7.82,7.83,76516.0,6.192,6.1999,6.1841,6.192,76516.0
2016-08-22 12:50:00,7.84,7.84,7.83,7.84,67968.0,6.1999,6.1999,6.192,6.1999,67968.0
2016-08-22 13:00:00,7.84,7.84,7.83,7.83,48076.0,6.1999,6.1999,6.192,6.192,48076.0
2016-08-22 13:10:00,7.83,7.84,7.83,7.84,117880.0,6.192,6.1999,6.192,6.1999,117880.0
2016-08-22 13:20:00,7.84,7.85,7.83,7.84,242900.0,6.1999,6.2079,6.192,6.1999,242900.0
2016-08-22 13:30:00,7.84,7.84,7.82,7.82,95272.0,6.1999,6.1999,6.1841,6.1841,95272.0
2016-08-22 13:40:00,7.82,7.84,7.82,7.84,119644.0,6.1841,6.1999,6.1841,6.1999,119644.0
2016-08-22 13:50:00,7.84,7.84,7.83,7.84,65424.0,6.1999,6.1999,6.192,6.1999,65424.0
2016-08-22 14:00:00,7.84,7.86,7.84,7.85,116964.0,6.1999,6.2158,6.1999,6.2079,116964.0
2016-08-22 14:10:00,7.85,7.85,7.84,7.84,93880.0,6.2079,6.2079,6.1999,6.1999,93880.0
2016-08-22 14:20:00,7.84,7.85,7.84,7.84,109904.0,6.1999,6.2079,6.1999,6.1999,109904.0
2016-08-22 14:30:00,7.84,7.86,7.84,7.86,136556.0,6.1999,6.2158,6.1999,6.2158,136556.0
2016-08-22 14:40:00,7.86,7.87,7.86,7.87,135824.0,6.2158,6.2237,6.2158,6.2237,135824.0
2016-08-22 14:50:00,7.87,7.87,7.85,7.86,74208.0,6.2237,6.2237,6.2079,6.2158,74208.0
2016-08-22 15:00:00,7.86,7.87,7.85,7.87,64452.0,6.2158,6.2237,6.2079,6.2237,64452.0
2016-08-22 15:10:00,7.87,7.87,7.87,7.87,56344.0,6.2237,6.2237,6.2237,6.2237,56344.0
2016-08-22 15:20:00,7.87,7.87,7.86,7.87,84184.0,6.2237,6.2237,6.2158,6.2237,84184.0
2016-08-22 15:30:00,7.87,7.87,7.86,7.87,114860.0,6.2237,6.2237,6.2158,6.2237,114860.0
2016-08-22 15:40:00,7.87,7.87,7.86,7.87,182388.0,6.2237,6.2237,6.2158,6.2237,182388.0
2016-08-22 15:50:00,7.87,7.87,7.86,7.87,512192.0,6.2237,6.2237,6.2158,6.2237,512192.0
2016-08-23 09:30:00,8.01,8.12,7.96,8.03,544392.0,6.3344,6.4214,6.2948,6.3502,544392.0
2016-08-23 09:40:00,8.02,8.12,8.02,8.1,482308.0,6.3423,6.4214,6.3423,6.4056,482308.0
2016-08-23 09:50:00,8.1,8.14,8.1,8.13,408216.0,6.4056,6.4372,6.4056,6.4293,408216.0
2016-08-23 10:00:00,8.13,8.17,8.13,8.15,479300.0,6.4293,6.4609,6.4293,6.4451,479300.0
2016-08-23 10:10:00,8.15,8.16,8.09,8.09,936884.0,6.4451,6.453,6.3977,6.3977,936884.0
2016-08-23 10:20:00,8.09,8.15,8.09,8.13,317668.0,6.3977,6.4451,6.3977,6.4293,317668.0
2016-08-23 10:30:00,8.12,8.13,8.04,8.08,655328.0,6.4214,6.4293,6.3581,6.3897,655328.0
2016-08-23 10:40:00,8.08,8.08,8.03,8.04,512852.0,6.3897,6.3897,6.3502,6.3581,512852.0
2016-08-23 10:50:00,8.04,8.07,8.03,8.05,273512.0,6.3581,6.3818,6.3502,6.366,273512.0
2016-08-23 11:00:00,8.05,8.07,8.04,8.05,203576.0,6.366,6.3818,6.3581,6.366,203576.0
2016-08-23 11:10:00,8.05,8.1,8.05,8.09,144708.0,6.366,6.4056,6.366,6.3977,144708.0
2016-08-23 11:20:00,8.09,8.09,8.06,8.06,217240.0,6.3977,6.3977,6.3739,6.3739,217240.0
2016-08-23 11:30:00,8.06,8.1,8.06,8.1,276496.0,6.3739,6.4056,6.3739,6.4056,276496.0
2016-08-23 11:40:00,8.09,8.1,8.08,8.1,140944.0,6.3977,6.4056,6.3897,6.4056,140944.0
2016-08-23 11:50:00,8.1,8.11,8.09,8.09,109316.0,6.4056,6.4135,6.3977,6.3977,109316.0
2016-08-23 12:00:00,8.09,8.1,8.05,8.06,133868.0,6.3977,6.4056,6.366,6.3739,133868.0
2016-08-23 12:10:00,8.06,8.08,8.05,8.07,73224.0,6.3739,6.3897,6.366,6.3818,73224.0
2016-08-23 12:20:00,8.07,8.08,8.07,8.07,73540.0,6.3818,6.3897,6.3818,6.3818,73540.0
2016-08-23 12:30:00,8.07,8.08,8.06,8.06,73508.0,6.3818,6.3897,6.3739,6.3739,73508.0
2016-08-23 12:40:00,8.06,8.07,8.06,8.06,170488.0,6.3739,6.3818,6.3739,6.3739,170488.0
2016-08-23 12:50:00,8.06,8.06,8.04,8.04,164260.0,6.3739,6.3739,6.3581,6.3581,164260.0
2016-08-23 13:00:00,8.04,8.06,8.04,8.05,78268.0,6.3581,6.3739,6.3581,6.366,78268.0
2016-08-23 13:10:00,8.05,8.05,8.03,8.03,189352.0,6.366,6.366,6.3502,6.3502,189352.0
2016-08-23 13:20:00,8.03,8.03,8.01,8.01,290004.0,6.3502,6.3502,6.3344,6.3344,290004.0
2016-08-23 13:30:00,8.01,8.03,8.0,8.01,240076.0,6.3344,6.3502,6.3265,6.3344,240076.0
2016-08-23 13:40:00,8.01,8.02,8.0,8.0,284332.0,6.3344,6.3423,6.3265,6.3265,284332.0
2016-08-23 13:50:00,8.0,8.01,8.0,8.0,197576.0,6.3265,6.3344,6.3265,6.3265,197576.0
2016-08-23 14:00:00,8.0,8.02,8.0,8.0,242304.0,6.3265,6.3423,6.3265,6.3265,242304.0
2016-08-23 14:10:00,8.0,8.02,8.0,8.02,136208.0,6.3265,6.3423,6.3265,6.3423,136208.0
2016-08-23 14:20:00,8.02,8.05,8.02,8.05,201304.0,6.3423,6.366,6.3423,6.366,201304.0
2016-08-23 14:30:00,8.05,8.05,8.04,8.04,59644.0,6.366,6.366,6.3581,6.3581,59644.0
2016-08-23 14:40:00,8.04,8.04,8.02,8.03,125576.0,6.3581,6.3581,6.3423,6.3502,125576.0
2016-08-23 14:50:00,8.03,8.05,8.03,8.04,60352.0,6.3502,6.366,6.3502,6.3581,60352.0
2016-08-23 15:00:00,8.04,8.04,8.03,8.03,116568.0,6.3581,6.3581,6.3502,6.3502,116568.0
2016-08-23 15:10:00,8.03,8.04,8.02,8.03,152756.0,6.3502,6.3581,6.3423,6.3502,152756.0
2016-08-23 15:20:00,8.03,8.03,8.01,8.01,190324.0,6.3502,6.3502,6.3344,6.3344,190324.0
2016-08-23 15:30:00,8.01,8.02,8.0,8.01,240268.0,6.3344,6.3423,6.3265,6.3344,240268.0
2016-08-23 15:40:00,8.01,8.02,8.01,8.01,321972.0,6.3344,6.3423,6.3344,6.3344,321972.0
2016-08-23 15:50:00,8.01,8.03,8.0,8.02,1011028.0,6.3344,6.3502,6.3265,6.3423,1011028.0
2016-08-24 09:30:00,8.03,8.08,8.0,8.03,345824.0,6.3502,6.3897,6.3265,6.3502,345824.0
2016-08-24 09:40:00,8.03,8.06,8.03,8.04,192628.0,6.3502,6.3739,6.3502,6.3581,192628.0
2016-08-24 09:50:00,8.04,8.04,8.01,8.01,268284.0,6.3581,6.3581,6.3344,6.3344,268284.0
2016-08-24 10:00:00,8.02,8.06,8.01,8.05,361628.0,6.3423,6.3739,6.3344,6.366,361628.0
2016-08-24 10:10:00,8.06,8.08,8.05,8.08,335680.0,6.3739,6.3897,6.366,6.3897,335680.0
2016-08-24 10:20:00,8.08,8.1,8.06,8.09,375612.0,6.3897,6.4056,6.3739,6.3977,375612.0
2016-08-24 10:30:00,8.09,8.1,8.06,8.06,337760.0,6.3977,6.4056,6.3739,6.3739,337760.0
2016-08-24 10:40:00,8.06,8.07,8.05,8.06,262032.0,6.3739,6.3818,6.366,6.3739,262032.0
2016-08-24 10:50:00,8.06,8.07,8.05,8.05,149936.0,6.3739,6.3818,6.366,6.366,149936.0
2016-08-24 11:00:00,8.05,8.06,8.04,8.05,221572.0,6.366,6.3739,6.3581,6.366,221572.0
2016-08-24 11:10:00,8.04,8.04,8.02,8.03,183032.0,6.3581,6.3581,6.3423,6.3502,183032.0
2016-08-24 11:20:00,8.03,8.04,8.0,8.01,171632.0,6.3502,6.3581,6.3265,6.3344,171632.0
2016-08-24 11:30:00,8.01,8.03,8.0,8.01,178180.0,6.3344,6.3502,6.3265,6.3344,178180.0
2016-08-24 11:40:00,8.01,8.01,8.0,8.01,149024.0,6.3344,6.3344,6.3265,6.3344,149024.0
2016-08-24 11:50:00,8.01,8.03,8.0,8.0,157848.0,6.3344,6.3502,6.3265,6.3265,157848.0
2016-08-24 12:00:00,8.0,8.03,8.0,8.02,169928.0,6.3265,6.3502,6.3265,6.3423,169928.0
2016-08-24 12:10:00,8.02,8.03,8.01,8.03,101304.0,6.3423,6.3502,6.3344,6.3502,101304.0
2016-08-24 12:20:00,8.03,8.05,8.03,8.04,178280.0,6.3502,6.366,6.3502,6.3581,178280.0
2016-08-24 12:30:00,8.04,8.05,8.01,8.01,121288.0,6.3581,6.366,6.3344,6.3344,121288.0
2016-08-24 12:40:00,8.02,8.03,8.01,8.01,117940.0,6.3423,6.3502,6.3344,6.3344,117940.0
2016-08-24 12:50:00,8.02,8.04,8.01,8.03,191496.0,6.3423,6.3581,6.3344,6.3502,191496.0
2016-08-24 13:00:00,8.03,8.03,8.02,8.02,130384.0,6.3502,6.3502,6.3423,6.3423,130384.0
2016-08-24 13:10:00,8.02,8.03,8.02,8.02,137024.0,6.3423,6.3502,6.3423,6.3423,137024.0
2016-08-24 13:20:00,8.02,8.02,8.01,8.02,120044.0,6.3423,6.3423,6.3344,6.3423,120044.0
2016-08-24 13:30:00,8.02,8.02,8.0,8.01,112696.0,6.3423,6.3423,6.3265,6.3344,112696.0
2016-08-24 13:40:00,8.01,8.02,8.0,8.01,151272.0,6.3344,6.3423,6.3265,6.3344,151272.0
2016-08-24 13:50:00,8.02,8.02,8.01,8.02,157532.0,6.3423,6.3423,6.3344,6.3423,157532.0
2016-08-24 14:00:00,8.02,8.02,7.98,7.98,261544.0,6.3423,6.3423,6.3107,6.3107,261544.0
2016-08-24 14:10:00,7.98,8.01,7.98,8.01,192308.0,6.3107,6.3344,6.3107,6.3344,192308.0
2016-08-24 14:20:00,8.01,8.01,7.98,8.0,165360.0,6.3344,6.3344,6.3107,6.3265,165360.0
2016-08-24 14:30:00,8.0,8.01,7.99,8.0,168012.0,6.3265,6.3344,6.3186,6.3265,168012.0
2016-08-24 14:40:00,8.0,8.0,7.98,7.98,221320.0,6.3265,6.3265,6.3107,6.3107,221320.0
2016-08-24 14:50:00,7.98,7.99,7.97,7.98,292404.0,6.3107,6.3186,6.3028,6.3107,292404.0
2016-08-24 15:00:00,7.98,7.99,7.94,7.95,302876.0,6.3107,6.3186,6.279,6.2869,302876.0
2016-08-24 15:10:00,7.95,7.95,7.91,7.91,878404.0,6.2869,6.2869,6.2553,6.2553,878404.0
2016-08-24 15:20:00,7.91,7.92,7.91,7.91,360400.0,6.2553,6.2632,6.2553,6.2553,360400.0
2016-08-24 15:30:00,7.91,7.92,7.91,7.91,462044.0,6.2553,6.2632,6.2553,6.2553,462044.0
2016-08-24 15:40:00,7.91,7.92,7.91,7.92,438008.0,6.2553,6.2632,6.2553,6.2632,438008.0
2016-08-24 15:50:00,7.92,7.94,7.91,7.93,752804.0,6.2632,6.279,6.2553,6.2711,752804.0
2016-08-25 09:30:00,7.92,7.92,7.82,7.83,385700.0,6.2632,6.2632,6.1841,6.192,385700.0
2016-08-25 09:40:00,7.84,7.97,7.84,7.89,543572.0,6.1999,6.3028,6.1999,6.2395,543572.0
2016-08-25 09:50:00,7.89,7.95,7.86,7.94,342452.0,6.2395,6.2869,6.2158,6.279,342452.0
2016-08-25 10:00:00,7.94,7.98,7.93,7.97,468224.0,6.279,6.3107,6.2711,6.3028,468224.0
2016-08-25 10:10:00,7.97,7.97,7.88,7.88,614860.0,6.3028,6.3028,6.2316,6.2316,614860.0
2016-08-25 10:20:00,7.88,7.98,7.87,7.96,946992.0,6.2316,6.3107,6.2237,6.2948,946992.0
2016-08-25 10:30:00,7.96,7.98,7.94,7.94,404152.0,6.2948,6.3107,6.279,6.279,404152.0
2016-08-25 10:40:00,7.94,8.0,7.92,7.97,476020.0,6.279,6.3265,6.2632,6.3028,476020.0
2016-08-25 10:50:00,7.97,7.99,7.95,7.97,318996.0,6.3028,6.3186,6.2869,6.3028,318996.0
2016-08-25 11:00:00,7.97,8.0,7.97,8.0,711472.0,6.3028,6.3265,6.3028,6.3265,711472.0
2016-08-25 11:10:00,8.0,8.0,7.94,7.94,396172.0,6.3265,6.3265,6.279,6.279,396172.0
2016-08-25 11:20:00,7.94,7.99,7.94,7.96,316892.0,6.279,6.3186,6.279,6.2948,316892.0
2016-08-25 11:30:00,7.97,8.0,7.96,7.98,588744.0,6.3028,6.3265,6.2948,6.3107,588744.0
2016-08-25 11:40:00,7.98,7.99,7.97,7.97,404656.0,6.3107,6.3186,6.3028,6.3028,404656.0
2016-08-25 11:50:00,7.98,8.0,7.96,7.97,402396.0,6.3107,6.3265,6.2948,6.3028,402396.0
2016-08-25 12:00:00,7.96,7.99,7.96,7.97,337604.0,6.2948,6.3186,6.2948,6.3028,337604.0
2016-08-25 12:10:00,7.97,7.99,7.96,7.98,280676.0,6.3028,6.3186,6.2948,6.3107,280676.0
2016-08-25 12:20:00,7.98,8.03,7.98,8.03,507804.0,6.3107,6.3502,6.3107,6.3502,507804.0
2016-08-25 12:30:00,8.03,8.05,7.99,7.99,428408.0,6.3502,6.366,6.3186,6.3186,428408.0
2016-08-25 12:40:00,7.98,7.98,7.94,7.96,281880.0,6.3107,6.3107,6.279,6.2948,281880.0
2016-08-25 12:50:00,7.95,7.96,7.93,7.95,485096.0,6.2869,6.2948,6.2711,6.2869,485096.0
2016-08-25 13:00:00,7.95,7.97,7.93,7.94,257184.0,6.2869,6.3028,6.2711,6.279,257184.0
2016-08-25 13:10:00,7.94,7.96,7.94,7.95,204408.0,6.279,6.2948,6.279,6.2869,204408.0
2016-08-25 13:20:00,7.95,7.99,7.95,7.98,259052.0,6.2869,6.3186,6.2869,6.3107,259052.0
2016-08-25 13:30:00,7.98,7.99,7.91,7.91,301796.0,6.3107,6.3186,6.2553,6.2553,301796.0
2016-08-25 13:40:00,7.91,7.98,7.91,7.98,373988.0,6.2553,6.3107,6.2553,6.3107,373988.0
2016-08-25 13:50:00,7.98,7.99,7.96,7.99,343168.0,6.3107,6.3186,6.2948,6.3186,343168.0
2016-08-25 14:00:00,7.99,8.05,7.99,8.02,454528.0,6.3186,6.366,6.3186,6.3423,454528.0
2016-08-25 14:10:00,8.02,8.06,8.02,8.03,450504.0,6.3423,6.3739,6.3423,6.3502,450504.0
2016-08-25 14:20:00,8.03,8.06,8.03,8.04,312220.0,6.3502,6.3739,6.3502,6.3581,312220.0
2016-08-25 14:30:00,8.04,8.05,7.99,7.99,462192.0,6.3581,6.366,6.3186,6.3186,462192.0
2016-08-25 14:40:00,7.99,7.99,7.97,7.97,305636.0,6.3186,6.3186,6.3028,6.3028,305636.0
2016-08-25 14:50:00,7.97,7.97,7.92,7.93,406908.0,6.3028,6.3028,6.2632,6.2711,406908.0
2016-08-25 15:00:00,7.93,7.99,7.93,7.98,547444.0,6.2711,6.3186,6.2711,6.3107,547444.0
2016-08-25 15:10:00,7.98,8.01,7.97,8.01,413928.0,6.3107,6.3344,6.3028,6.3344,413928.0
2016-08-25 15:20:00,8.01,8.04,8.01,8.03,692380.0,6.3344,6.3581,6.3344,6.3502,692380.0
2016-08-25 15:30:00,8.03,8.04,8.02,8.04,815000.0,6.3502,6.3581,6.3423,6.3581,815000.0
2016-08-25 15:40:00,8.04,8.06,8.03,8.05,1306416.0,6.3581,6.3739,6.3502,6.366,1306416.0
2016-08-25 15:50:00,8.05,8.06,8.02,8.04,2892380.0,6.366,6.3739,6.3423,6.3581,2892380.0
2016-08-26 09:30:00,7.56,7.63,7.45,7.53,5437752.0,5.9785,6.0339,5.8915,5.9548,5437752.0
2016-08-26 09:40:00,7.53,7.62,7.41,7.47,3461152.0,5.9548,6.026,5.8599,5.9073,3461152.0
2016-08-26 09:50:00,7.47,7.56,7.4,7.43,3674556.0,5.9073,5.9785,5.852,5.8757,3674556.0
2016-08-26 10:00:00,7.42,7.52,7.39,7.41,2159836.0,5.8678,5.9469,5.8441,5.8599,2159836.0
2016-08-26 10:10:00,7.41,7.43,7.36,7.4,2196084.0,5.8599,5.8757,5.8204,5.852,2196084.0
2016-08-26 10:20:00,7.4,7.49,7.4,7.44,1296200.0,5.852,5.9232,5.852,5.8836,1296200.0
2016-08-26 10:30:00,7.44,7.46,7.38,7.4,999428.0,5.8836,5.8994,5.8362,5.852,999428.0
2016-08-26 10:40:00,7.41,7.42,7.38,7.38,1014748.0,5.8599,5.8678,5.8362,5.8362,1014748.0
2016-08-26 10:50:00,7.38,7.39,7.31,7.33,1893804.0,5.8362,5.8441,5.7808,5.7966,1893804.0
2016-08-26 11:00:00,7.33,7.34,7.3,7.32,1520888.0,5.7966,5.8045,5.7729,5.7887,1520888.0
2016-08-26 11:10:00,7.32,7.33,7.28,7.3,1331768.0,5.7887,5.7966,5.7571,5.7729,1331768.0
2016-08-26 11:20:00,7.3,7.31,7.28,7.29,883836.0,5.7729,5.7808,5.7571,5.765,883836.0
2016-08-26 11:30:00,7.29,7.3,7.24,7.25,1677236.0,5.765,5.7729,5.7255,5.7334,1677236.0
2016-08-26 11:40:00,7.25,7.27,7.19,7.22,1722156.0,5.7334,5.7492,5.6859,5.7096,1722156.0
2016-08-26 11:50:00,7.22,7.22,7.19,7.2,1547120.0,5.7096,5.7096,5.6859,5.6938,1547120.0
2016-08-26 12:00:00,7.2,7.21,7.19,7.2,1422796.0,5.6938,5.7017,5.6859,5.6938,1422796.0
2016-08-26 12:10:00,7.2,7.23,7.19,7.21,969816.0,5.6938,5.7176,5.6859,5.7017,969816.0
2016-08-26 12:20:00,7.21,7.28,7.21,7.25,948120.0,5.7017,5.7571,5.7017,5.7334,948120.0
2016-08-26 12:30:00,7.25,7.27,7.22,7.26,1174732.0,5.7334,5.7492,5.7096,5.7413,1174732.0
2016-08-26 12:40:00,7.26,7.27,7.24,7.25,923920.0,5.7413,5.7492,5.7255,5.7334,923920.0
2016-08-26 12:50:00,7.25,7.26,7.25,7.25,676448.0,5.7334,5.7413,5.7334,5.7334,676448.0
2016-08-26 13:00:00,7.25,7.27,7.25,7.26,1053132.0,5.7334,5.7492,5.7334,5.7413,1053132.0
2016-08-26 13:10:00,7.26,7.27,7.24,7.25,764892.0,5.7413,5.7492,5.7255,5.7334,764892.0
2016-08-26 13:20:00,7.25,7.25,7.21,7.23,511636.0,5.7334,5.7334,5.7017,5.7176,511636.0
2016-08-26 13:30:00,7.23,7.23,7.2,7.22,827900.0,5.7176,5.7176,5.6938,5.7096,827900.0
2016-08-26 13:40:00,7.22,7.23,7.21,7.22,336788.0,5.7096,5.7176,5.7017,5.7096,336788.0
2016-08-26 13:50:00,7.22,7.22,7.19,7.2,662680.0,5.7096,5.7096,5.6859,5.6938,662680.0
2016-08-26 14:00:00,7.2,7.21,7.19,7.21,899236.0,5.6938,5.7017,5.6859,5.7017,899236.0
2016-08-26 14:10:00,7.21,7.21,7.19,7.2,419796.0,5.7017,5.7017,5.6859,5.6938,419796.0
2016-08-26 14:20:00,7.2,7.22,7.19,7.22,905024.0,5.6938,5.7096,5.6859,5.7096,905024.0
2016-08-26 14:30:00,7.22,7.22,7.19,7.21,592908.0,5.7096,5.7096,5.6859,5.7017,592908.0
2016-08-26 14:40:00,7.21,7.23,7.21,7.22,617516.0,5.7017,5.7176,5.7017,5.7096,617516.0
2016-08-26 14:50:00,7.22,7.22,7.21,7.22,516612.0,5.7096,5.7096,5.7017,5.7096,516612.0
2016-08-26 15:00:00,7.21,7.22,7.2,7.2,776892.0,5.7017,5.7096,5.6938,5.6938,776892.0
2016-08-26 15:10:00,7.2,7.2,7.19,7.2,866980.0,5.6938,5.6938,5.6859,5.6938,866980.0
2016-08-26 15:20:00,7.2,7.2,7.19,7.19,1236564.0,5.6938,5.6938,5.6859,5.6859,1236564.0
2016-08-26 15:30:00,7.19,7.2,7.19,7.2,1579676.0,5.6859,5.6938,5.6859,5.6938,1579676.0
2016-08-26 15:40:00,7.2,7.2,7.19,7.19,890136.0,5.6938,5.6938,5.6859,5.6859,890136.0
2016-08-26 15:50:00,7.19,7.19,7.17,7.18,3614560.0,5.6859,5.6859,5.6701,5.678,3614560.0
2016-08-29 09:30:00,7.19,7.2,7.09,7.1,1110068.0,5.6859,5.6938,5.6068,5.6147,1110068.0
2016-08-29 09:40:00,7.1,7.15,7.09,7.15,771980.0,5.6147,5.6543,5.6068,5.6543,771980.0
2016-08-29 09:50:00,7.14,7.18,7.13,7.18,494928.0,5.6464,5.678,5.6385,5.678,494928.0
2016-08-29 10:00:00,7.18,7.23,7.18,7.23,756416.0,5.678,5.7176,5.678,5.7176,756416.0
2016-08-29 10:10:00,7.23,7.23,7.15,7.16,454324.0,5.7176,5.7176,5.6543,5.6622,454324.0
2016-08-29 10:20:00,7.16,7.17,7.15,7.16,306700.0,5.6622,5.6701,5.6543,5.6622,306700.0
2016-08-29 10:30:00,7.16,7.18,7.16,7.17,348972.0,5.6622,5.678,5.6622,5.6701,348972.0
2016-08-29 10:40:00,7.17,7.18,7.17,7.17,269348.0,5.6701,5.678,5.6701,5.6701,269348.0
2016-08-29 10:50:00,7.17,7.17,7.15,7.16,334536.0,5.6701,5.6701,5.6543,5.6622,334536.0
2016-08-29 11:00:00,7.16,7.16,7.15,7.15,448320.0,5.6622,5.6622,5.6543,5.6543,448320.0
2016-08-29 11:10:00,7.15,7.17,7.15,7.16,400176.0,5.6543,5.6701,5.6543,5.6622,400176.0
2016-08-29 11:20:00,7.16,7.18,7.16,7.18,257412.0,5.6622,5.678,5.6622,5.678,257412.0
2016-08-29 11:30:00,7.18,7.18,7.14,7.14,220788.0,5.678,5.678,5.6464,5.6464,220788.0
2016-08-29 11:40:00,7.14,7.16,7.14,7.15,203024.0,5.6464,5.6622,5.6464,5.6543,203024.0
2016-08-29 11:50:00,7.16,7.16,7.13,7.14,200332.0,5.6622,5.6622,5.6385,5.6464,200332.0
2016-08-29 12:00:00,7.14,7.15,7.14,7.15,181244.0,5.6464,5.6543,5.6464,5.6543,181244.0
2016-08-29 12:10:00,7.15,7.15,7.14,7.14,310716.0,5.6543,5.6543,5.6464,5.6464,310716.0
2016-08-29 12:20:00,7.14,7.17,7.14,7.17,343752.0,5.6464,5.6701,5.6464,5.6701,343752.0
2016-08-29 12:30:00,7.17,7.18,7.16,7.18,281236.0,5.6701,5.678,5.6622,5.678,281236.0
2016-08-29 12:40:00,7.18,7.22,7.17,7.21,767812.0,5.678,5.7096,5.6701,5.7017,767812.0
2016-08-29 12:50:00,7.22,7.23,7.21,7.22,865556.0,5.7096,5.7176,5.7017,5.7096,865556.0
2016-08-29 13:00:00,7.22,7.23,7.21,7.22,537964.0,5.7096,5.7176,5.7017,5.7096,537964.0
2016-08-29 13:10:00,7.22,7.22,7.2,7.21,569816.0,5.7096,5.7096,5.6938,5.7017,569816.0
2016-08-29 13:20:00,7.21,7.21,7.2,7.2,162308.0,5.7017,5.7017,5.6938,5.6938,162308.0
2016-08-29 13:30:00,7.2,7.22,7.19,7.21,292496.0,5.6938,5.7096,5.6859,5.7017,292496.0
2016-08-29 13:40:00,7.21,7.23,7.21,7.23,313372.0,5.7017,5.7176,5.7017,5.7176,313372.0
2016-08-29 13:50:00,7.23,7.23,7.2,7.2,531652.0,5.7176,5.7176,5.6938,5.6938,531652.0
2016-08-29 14:00:00,7.2,7.21,7.2,7.21,163880.0,5.6938,5.7017,5.6938,5.7017,163880.0
2016-08-29 14:10:00,7.21,7.21,7.2,7.21,186476.0,5.7017,5.7017,5.6938,5.7017,186476.0
2016-08-29 14:20:00,7.21,7.22,7.21,7.22,210340.0,5.7017,5.7096,5.7017,5.7096,210340.0
2016-08-29 14:30:00,7.22,7.23,7.21,7.22,241472.0,5.7096,5.7176,5.7017,5.7096,241472.0
2016-08-29 14:40:00,7.22,7.22,7.21,7.22,141128.0,5.7096,5.7096,5.7017,5.7096,141128.0
2016-08-29 14:50:00,7.22,7.22,7.21,7.22,319980.0,5.7096,5.7096,5.7017,5.7096,319980.0
2016-08-29 15:00:00,7.22,7.22,7.21,7.22,324924.0,5.7096,5.7096,5.7017,5.7096,324924.0
2016-08-29 15:10:00,7.22,7.23,7.21,7.23,396508.0,5.7096,5.7176,5.7017,5.7176,396508.0
2016-08-29 15:20:00,7.23,7.24,7.22,7.24,401984.0,5.7176,5.7255,5.7096,5.7255,401984.0
2016-08-29 15:30:00,7.23,7.24,7.23,7.24,338808.0,5.7176,5.7255,5.7176,5.7255,338808.0
2016-08-29 15:40:00,7.24,7.24,7.23,7.24,519984.0,5.7255,5.7255,5.7176,5.7255,519984.0
2016-08-29 15:50:00,7.24,7.24,7.24,7.24,1232460.0,5.7255,5.7255,5.7255,5.7255,1232460.0
2016-08-30 09:30:00,7.22,7.24,7.19,7.21,245444.0,5.7096,5.7255,5.6859,5.7017,245444.0
2016-08-30 09:40:00,7.2,7.22,7.17,7.18,224188.0,5.6938,5.7096,5.6701,5.678,224188.0
2016-08-30 09:50:00,7.18,7.19,7.14,7.15,352324.0,5.678,5.6859,5.6464,5.6543,352324.0
2016-08-30 10:00:00,7.16,7.17,7.14,7.15,356720.0,5.6622,5.6701,5.6464,5.6543,356720.0
2016-08-30 10:10:00,7.15,7.17,7.15,7.16,334952.0,5.6543,5.6701,5.6543,5.6622,334952.0
2016-08-30 10:20:00,7.17,7.18,7.14,7.15,408608.0,5.6701,5.678,5.6464,5.6543,408608.0
2016-08-30 10:30:00,7.15,7.17,7.14,7.17,334164.0,5.6543,5.6701,5.6464,5.6701,334164.0
2016-08-30 10:40:00,7.17,7.18,7.15,7.15,359860.0,5.6701,5.678,5.6543,5.6543,359860.0
2016-08-30 10:50:00,7.15,7.16,7.13,7.14,248724.0,5.6543,5.6622,5.6385,5.6464,248724.0
2016-08-30 11:00:00,7.14,7.15,7.13,7.13,236616.0,5.6464,5.6543,5.6385,5.6385,236616.0
2016-08-30 11:10:00,7.13,7.14,7.12,7.13,301424.0,5.6385,5.6464,5.6306,5.6385,301424.0
2016-08-30 11:20:00,7.13,7.15,7.12,7.13,290084.0,5.6385,5.6543,5.6306,5.6385,290084.0
2016-08-30 11:30:00,7.13,7.13,7.1,7.12,176788.0,5.6385,5.6385,5.6147,5.6306,176788.0
2016-08-30 11:40:00,7.12,7.12,7.09,7.1,178812.0,5.6306,5.6306,5.6068,5.6147,178812.0
2016-08-30 11:50:00,7.1,7.11,7.08,7.08,187880.0,5.6147,5.6227,5.5989,5.5989,187880.0
2016-08-30 12:00:00,7.08,7.12,7.08,7.12,351420.0,5.5989,5.6306,5.5989,5.6306,351420.0
2016-08-30 12:10:00,7.12,7.12,7.1,7.11,120632.0,5.6306,5.6306,5.6147,5.6227,120632.0
2016-08-30 12:20:00,7.11,7.11,7.09,7.1,150492.0,5.6227,5.6227,5.6068,5.6147,150492.0
2016-08-30 12:30:00,7.1,7.11,7.08,7.09,224524.0,5.6147,5.6227,5.5989,5.6068,224524.0
2016-08-30 12:40:00,7.09,7.09,7.07,7.08,154480.0,5.6068,5.6068,5.591,5.5989,154480.0
2016-08-30 12:50:00,7.08,7.09,7.08,7.08,218168.0,5.5989,5.6068,5.5989,5.5989,218168.0
2016-08-30 13:00:00,7.08,7.09,7.07,7.08,237748.0,5.5989,5.6068,5.591,5.5989,237748.0
2016-08-30 13:10:00,7.08,7.11,7.08,7.1,381380.0,5.5989,5.6227,5.5989,5.6147,381380.0
2016-08-30 13:20:00,7.1,7.12,7.1,7.12,274280.0,5.6147,5.6306,5.6147,5.6306,274280.0
2016-08-30 13:30:00,7.12,7.12,7.11,7.11,110960.0,5.6306,5.6306,5.6227,5.6227,110960.0
2016-08-30 13:40:00,7.11,7.11,7.1,7.11,176572.0,5.6227,5.6227,5.6147,5.6227,176572.0
2016-08-30 13:50:00,7.11,7.12,7.11,7.12,149936.0,5.6227,5.6306,5.6227,5.6306,149936.0
2016-08-30 14:00:00,7.12,7.12,7.11,7.11,168436.0,5.6306,5.6306,5.6227,5.6227,168436.0
2016-08-30 14:10:00,7.11,7.11,7.1,7.1,153776.0,5.6227,5.6227,5.6147,5.6147,153776.0
2016-08-30 14:20:00,7.1,7.12,7.1,7.11,149896.0,5.6147,5.6306,5.6147,5.6227,149896.0
2016-08-30 14:30:00,7.11,7.12,7.1,7.11,122416.0,5.6227,5.6306,5.6147,5.6227,122416.0
2016-08-30 14:40:00,7.11,7.12,7.11,7.12,140444.0,5.6227,5.6306,5.6227,5.6306,140444.0
2016-08-30 14:50:00,7.12,7.13,7.11,7.12,383376.0,5.6306,5.6385,5.6227,5.6306,383376.0
2016-08-30 15:00:00,7.12,7.14,7.12,7.13,327768.0,5.6306,5.6464,5.6306,5.6385,327768.0
2016-08-30 15:10:00,7.13,7.14,7.12,7.12,175896.0,5.6385,5.6464,5.6306,5.6306,175896.0
2016-08-30 15:20:00,7.12,7.12,7.11,7.11,240776.0,5.6306,5.6306,5.6227,5.6227,240776.0
2016-08-30 15:30:00,7.11,7.13,7.11,7.12,420736.0,5.6227,5.6385,5.6227,5.6306,420736.0
2016-08-30 15:40:00,7.12,7.13,7.12,7.12,517720.0,5.6306,5.6385,5.6306,5.6306,517720.0
2016-08-30 15:50:00,7.12,7.13,7.11,7.12,865628.0,5.6306,5.6385,5.6227,5.6306,865628.0
2016-08-31 09:30:00,7.12,7.19,7.1,7.15,229460.0,5.6306,5.6859,5.6147,5.6543,229460.0
2016-08-31 09:40:00,7.16,7.21,7.16,7.21,201968.0,5.6622,5.7017,5.6622,5.7017,201968.0
2016-08-31 09:50:00,7.21,7.24,7.19,7.19,200380.0,5.7017,5.7255,5.6859,5.6859,200380.0
2016-08-31 10:00:00,7.19,7.2,7.18,7.19,255564.0,5.6859,5.6938,5.678,5.6859,255564.0
2016-08-31 10:10:00,7.19,7.19,7.17,7.18,135616.0,5.6859,5.6859,5.6701,5.678,135616.0
2016-08-31 10:20:00,7.18,7.18,7.17,7.17,140536.0,5.678,5.678,5.6701,5.6701,140536.0
2016-08-31 10:30:00,7.16,7.17,7.13,7.14,151584.0,5.6622,5.6701,5.6385,5.6464,151584.0
2016-08-31 10:40:00,7.13,7.14,7.12,7.13,225360.0,5.6385,5.6464,5.6306,5.6385,225360.0
2016-08-31 10:50:00,7.13,7.13,7.11,7.12,163980.0,5.6385,5.6385,5.6227,5.6306,163980.0
2016-08-31 11:00:00,7.11,7.12,7.09,7.1,137544.0,5.6227,5.6306,5.6068,5.6147,137544.0
2016-08-31 11:10:00,7.09,7.12,7.09,7.12,146772.0,5.6068,5.6306,5.6068,5.6306,146772.0
2016-08-31 11:20:00,7.11,7.13,7.11,7.13,127844.0,5.6227,5.6385,5.6227,5.6385,127844.0
2016-08-31 11:30:00,7.13,7.14,7.11,7.11,145596.0,5.6385,5.6464,5.6227,5.6227,145596.0
2016-08-31 11:40:00,7.11,7.12,7.09,7.11,166756.0,5.6227,5.6306,5.6068,5.6227,166756.0
2016-08-31 11:50:00,7.11,7.11,7.09,7.09,123624.0,5.6227,5.6227,5.6068,5.6068,123624.0
2016-08-31 12:00:00,7.09,7.1,7.08,7.1,125508.0,5.6068,5.6147,5.5989,5.6147,125508.0
2016-08-31 12:10:00,7.1,7.11,7.09,7.1,165060.0,5.6147,5.6227,5.6068,5.6147,165060.0
2016-08-31 12:20:00,7.1,7.12,7.1,7.12,129808.0,5.6147,5.6306,5.6147,5.6306,129808.0
2016-08-31 12:30:00,7.12,7.12,7.11,7.12,155096.0,5.6306,5.6306,5.6227,5.6306,155096.0
2016-08-31 12:40:00,7.12,7.15,7.12,7.15,248180.0,5.6306,5.6543,5.6306,5.6543,248180.0
2016-08-31 12:50:00,7.14,7.15,7.14,7.15,182504.0,5.6464,5.6543,5.6464,5.6543,182504.0
2016-08-31 13:00:00,7.15,7.15,7.12,7.12,152956.0,5.6543,5.6543,5.6306,5.6306,152956.0
2016-08-31 13:10:00,7.12,7.12,7.1,7.1,108504.0,5.6306,5.6306,5.6147,5.6147,108504.0
2016-08-31 13:20:00,7.1,7.1,7.09,7.1,214900.0,5.6147,5.6147,5.6068,5.6147,214900.0
2016-08-31 13:30:00,7.1,7.11,7.1,7.1,87968.0,5.6147,5.6227,5.6147,5.6147,87968.0
2016-08-31 13:40:00,7.1,7.11,7.09,7.09,131296.0,5.6147,5.6227,5.6068,5.6068,131296.0
2016-08-31 13:50:00,7.09,7.1,7.09,7.09,80228.0,5.6068,5.6147,5.6068,5.6068,80228.0
2016-08-31 14:00:00,7.1,7.12,7.09,7.11,111276.0,5.6147,5.6306,5.6068,5.6227,111276.0
2016-08-31 14:10:00,7.11,7.12,7.11,7.11,81596.0,5.6227,5.6306,5.6227,5.6227,81596.0
2016-08-31 14:20:00,7.11,7.11,7.1,7.1,112216.0,5.6227,5.6227,5.6147,5.6147,112216.0
2016-08-31 14:30:00,7.1,7.11,7.09,7.09,124612.0,5.6147,5.6227,5.6068,5.6068,124612.0
2016-08-31 14:40:00,7.09,7.09,7.08,7.09,130352.0,5.6068,5.6068,5.5989,5.6068,130352.0
2016-08-31 14:50:00,7.09,7.09,7.08,7.08,164888.0,5.6068,5.6068,5.5989,5.5989,164888.0
2016-08-31 15:00:00,7.08,7.11,7.08,7.1,187972.0,5.5989,5.6227,5.5989,5.6147,187972.0
2016-08-31 15:10:00,7.1,7.12,7.1,7.11,147912.0,5.6147,5.6306,5.6147,5.6227,147912.0
2016-08-31 15:20:00,7.11,7.12,7.11,7.11,201840.0,5.6227,5.6306,5.6227,5.6227,201840.0
2016-08-31 15:30:00,7.11,7.12,7.11,7.11,253580.0,5.6227,5.6306,5.6227,5.6227,253580.0
2016-08-31 15:40:00,7.11,7.12,7.11,7.11,264308.0,5.6227,5.6306,5.6227,5.6227,264308.0
2016-08-31 15:50:00,7.11,7.12,7.09,7.1,1568240.0,5.6227,5.6306,5.6068,5.6147,1568240.0
2016-09-01 09:30:00,7.12,7.15,7.1,7.12,174748.0,5.6306,5.6543,5.6147,5.6306,174748.0
2016-09-01 09:40:00,7.11,7.11,7.08,7.09,69068.0,5.6227,5.6227,5.5989,5.6068,69068.0
2016-09-01 09:50:00,7.09,7.09,7.03,7.05,162676.0,5.6068,5.6068,5.5594,5.5752,162676.0
2016-09-01 10:00:00,7.05,7.07,7.03,7.07,118364.0,5.5752,5.591,5.5594,5.591,118364.0
2016-09-01 10:10:00,7.07,7.08,7.05,7.06,247552.0,5.591,5.5989,5.5752,5.5831,247552.0
2016-09-01 10:20:00,7.06,7.06,7.02,7.03,299228.0,5.5831,5.5831,5.5515,5.5594,299228.0
2016-09-01 10:30:00,7.02,7.03,7.01,7.02,280496.0,5.5515,5.5594,5.5436,5.5515,280496.0
2016-09-01 10:40:00,7.01,7.03,7.0,7.02,250156.0,5.5436,5.5594,5.5357,5.5515,250156.0
2016-09-01 10:50:00,7.02,7.05,7.02,7.03,144468.0,5.5515,5.5752,5.5515,5.5594,144468.0
2016-09-01 11:00:00,7.03,7.04,7.02,7.03,176360.0,5.5594,5.5673,5.5515,5.5594,176360.0
2016-09-01 11:10:00,7.03,7.04,7.02,7.02,218124.0,5.5594,5.5673,5.5515,5.5515,218124.0
2016-09-01 11:20:00,7.02,7.05,7.02,7.05,143860.0,5.5515,5.5752,5.5515,5.5752,143860.0
2016-09-01 11:30:00,7.04,7.05,7.02,7.02,123368.0,5.5673,5.5752,5.5515,5.5515,123368.0
2016-09-01 11:40:00,7.02,7.02,7.01,7.02,102060.0,5.5515,5.5515,5.5436,5.5515,102060.0
2016-09-01 11:50:00,7.02,7.02,7.01,7.01,114060.0,5.5515,5.5515,5.5436,5.5436,114060.0
2016-09-01 12:00:00,7.01,7.03,7.01,7.03,122072.0,5.5436,5.5594,5.5436,5.5594,122072.0
2016-09-01 12:10:00,7.03,7.04,7.03,7.04,118416.0,5.5594,5.5673,5.5594,5.5673,118416.0
2016-09-01 12:20:00,7.04,7.07,7.04,7.07,187268.0,5.5673,5.591,5.5673,5.591,187268.0
2016-09-01 12:30:00,7.07,7.08,7.06,7.06,97896.0,5.591,5.5989,5.5831,5.5831,97896.0
2016-09-01 12:40:00,7.06,7.06,7.05,7.06,54488.0,5.5831,5.5831,5.5752,5.5831,54488.0
2016-09-01 12:50:00,7.06,7.06,7.05,7.05,90788.0,5.5831,5.5831,5.5752,5.5752,90788.0
2016-09-01 13:00:00,7.05,7.06,7.05,7.06,36276.0,5.5752,5.5831,5.5752,5.5831,36276.0
2016-09-01 13:10:00,7.05,7.06,7.04,7.05,80428.0,5.5752,5.5831,5.5673,5.5752,80428.0
2016-09-01 13:20:00,7.05,7.05,7.04,7.05,64344.0,5.5752,5.5752,5.5673,5.5752,64344.0
2016-09-01 13:30:00,7.05,7.05,7.04,7.05,212048.0,5.5752,5.5752,5.5673,5.5752,212048.0
2016-09-01 13:40:00,7.05,7.05,7.03,7.03,98444.0,5.5752,5.5752,5.5594,5.5594,98444.0
2016-09-01 13:50:00,7.04,7.04,7.03,7.03,221156.0,5.5673,5.5673,5.5594,5.5594,221156.0
2016-09-01 14:00:00,7.03,7.03,7.01,7.03,217740.0,5.5594,5.5594,5.5436,5.5594,217740.0
2016-09-01 14:10:00,7.03,7.03,7.02,7.02,111988.0,5.5594,5.5594,5.5515,5.5515,111988.0
2016-09-01 14:20:00,7.02,7.04,7.02,7.03,79564.0,5.5515,5.5673,5.5515,5.5594,79564.0
2016-09-01 14:30:00,7.04,7.04,7.02,7.02,162112.0,5.5673,5.5673,5.5515,5.5515,162112.0
2016-09-01 14:40:00,7.02,7.03,7.01,7.03,251796.0,5.5515,5.5594,5.5436,5.5594,251796.0
2016-09-01 14:50:00,7.03,7.03,7.01,7.02,90732.0,5.5594,5.5594,5.5436,5.5515,90732.0
2016-09-01 15:00:00,7.02,7.02,7.0,7.01,186196.0,5.5515,5.5515,5.5357,5.5436,186196.0
2016-09-01 15:10:00,7.01,7.01,7.0,7.0,211572.0,5.5436,5.5436,5.5357,5.5357,211572.0
2016-09-01 15:20:00,7.0,7.01,6.99,7.01,355164.0,5.5357,5.5436,5.5278,5.5436,355164.0
2016-09-01 15:30:00,7.01,7.02,6.99,7.0,447504.0,5.5436,5.5515,5.5278,5.5357,447504.0
2016-09-01 15:40:00,7.0,7.01,7.0,7.0,449204.0,5.5357,5.5436,5.5357,5.5357,449204.0
2016-09-01 15:50:00,7.0,7.02,7.0,7.01,993016.0,5.5357,5.5515,5.5357,5.5436,993016.0
2016-09-02 09:30:00,7.04,7.12,7.01,7.02,244212.0,5.5673,5.6306,5.5436,5.5515,244212.0
2016-09-02 09:40:00,7.03,7.06,7.02,7.05,149392.0,5.5594,5.5831,5.5515,5.5752,149392.0
2016-09-02 09:50:00,7.05,7.08,7.04,7.05,107980.0,5.5752,5.5989,5.5673,5.5752,107980.0
2016-09-02 10:00:00,7.05,7.07,7.05,7.07,243728.0,5.5752,5.591,5.5752,5.591,243728.0
2016-09-02 10:10:00,7.07,7.07,7.06,7.06,161328.0,5.591,5.591,5.5831,5.5831,161328.0
2016-09-02 10:20:00,7.07,7.11,7.06,7.11,188512.0,5.591,5.6227,5.5831,5.6227,188512.0
2016-09-02 10:30:00,7.11,7.11,7.09,7.09,131936.0,5.6227,5.6227,5.6068,5.6068,131936.0
2016-09-02 10:40:00,7.09,7.1,7.08,7.09,84852.0,5.6068,5.6147,5.5989,5.6068,84852.0
2016-09-02 10:50:00,7.09,7.11,7.08,7.1,160516.0,5.6068,5.6227,5.5989,5.6147,160516.0
2016-09-02 11:00:00,7.1,7.11,7.1,7.1,152332.0,5.6147,5.6227,5.6147,5.6147,152332.0
2016-09-02 11:10:00,7.1,7.1,7.08,7.09,54464.0,5.6147,5.6147,5.5989,5.6068,54464.0
2016-09-02 11:20:00,7.09,7.1,7.09,7.1,114728.0,5.6068,5.6147,5.6068,5.6147,114728.0
2016-09-02 11:30:00,7.1,7.11,7.1,7.11,115380.0,5.6147,5.6227,5.6147,5.6227,115380.0
2016-09-02 11:40:00,7.11,7.11,7.09,7.09,149500.0,5.6227,5.6227,5.6068,5.6068,149500.0
2016-09-02 11:50:00,7.09,7.11,7.08,7.1,157172.0,5.6068,5.6227,5.5989,5.6147,157172.0
2016-09-02 12:00:00,7.1,7.11,7.1,7.1,70900.0,5.6147,5.6227,5.6147,5.6147,70900.0
2016-09-02 12:10:00,7.1,7.1,7.08,7.08,65604.0,5.6147,5.6147,5.5989,5.5989,65604.0
2016-09-02 12:20:00,7.08,7.08,7.07,7.08,73808.0,5.5989,5.5989,5.591,5.5989,73808.0
2016-09-02 12:30:00,7.07,7.08,7.07,7.08,102280.0,5.591,5.5989,5.591,5.5989,102280.0
2016-09-02 12:40:00,7.08,7.08,7.07,7.08,85840.0,5.5989,5.5989,5.591,5.5989,85840.0
2016-09-02 12:50:00,7.08,7.09,7.08,7.08,51708.0,5.5989,5.6068,5.5989,5.5989,51708.0
2016-09-02 13:00:00,7.08,7.08,7.08,7.08,106136.0,5.5989,5.5989,5.5989,5.5989,106136.0
2016-09-02 13:10:00,7.08,7.08,7.08,7.08,103556.0,5.5989,5.5989,5.5989,5.5989,103556.0
2016-09-02 13:20:00,7.08,7.08,7.08,7.08,200692.0,5.5989,5.5989,5.5989,5.5989,200692.0
2016-09-02 13:30:00,7.08,7.08,7.06,7.06,185968.0,5.5989,5.5989,5.5831,5.5831,185968.0
2016-09-02 13:40:00,7.06,7.07,7.06,7.06,93588.0,5.5831,5.591,5.5831,5.5831,93588.0
2016-09-02 13:50:00,7.06,7.07,7.06,7.07,66468.0,5.5831,5.591,5.5831,5.591,66468.0
2016-09-02 14:00:00,7.07,7.08,7.06,7.08,143312.0,5.591,5.5989,5.5831,5.5989,143312.0
2016-09-02 14:10:00,7.08,7.08,7.06,7.07,115800.0,5.5989,5.5989,5.5831,5.591,115800.0
2016-09-02 14:20:00,7.07,7.08,7.07,7.07,100844.0,5.591,5.5989,5.591,5.591,100844.0
2016-09-02 14:30:00,7.07,7.07,7.07,7.07,111764.0,5.591,5.591,5.591,5.591,111764.0
2016-09-02 14:40:00,7.07,7.08,7.07,7.08,95908.0,5.591,5.5989,5.591,5.5989,95908.0
2016-09-02 14:50:00,7.08,7.08,7.07,7.07,73440.0,5.5989,5.5989,5.591,5.591,73440.0
2016-09-02 15:00:00,7.07,7.08,7.07,7.08,102492.0,5.591,5.5989,5.591,5.5989,102492.0
2016-09-02 15:10:00,7.08,7.08,7.07,7.08,147820.0,5.5989,5.5989,5.591,5.5989,147820.0
2016-09-02 15:20:00,7.08,7.09,7.08,7.08,98076.0,5.5989,5.6068,5.5989,5.5989,98076.0
2016-09-02 15:30:00,7.08,7.09,7.08,7.09,137452.0,5.5989,5.6068,5.5989,5.6068,137452.0
2016-09-02 15:40:00,7.09,7.09,7.08,7.08,324320.0,5.6068,5.6068,5.5989,5.5989,324320.0
2016-09-02 15:50:00,7.08,7.11,7.08,7.1,947304.0,5.5989,5.6227,5.5989,5.6147,947304.0
2016-09-06 09:30:00,7.1,7.13,7.08,7.1,267416.0,5.6147,5.6385,5.5989,5.6147,267416.0
2016-09-06 09:40:00,7.1,7.13,7.09,7.12,159176.0,5.6147,5.6385,5.6068,5.6306,159176.0
2016-09-06 09:50:00,7.12,7.12,7.09,7.09,203268.0,5.6306,5.6306,5.6068,5.6068,203268.0
2016-09-06 10:00:00,7.09,7.09,7.07,7.08,297276.0,5.6068,5.6068,5.591,5.5989,297276.0
2016-09-06 10:10:00,7.08,7.09,7.06,7.07,152468.0,5.5989,5.6068,5.5831,5.591,152468.0
2016-09-06 10:20:00,7.07,7.07,7.06,7.07,174208.0,5.591,5.591,5.5831,5.591,174208.0
2016-09-06 10:30:00,7.07,7.1,7.07,7.1,153196.0,5.591,5.6147,5.591,5.6147,153196.0
2016-09-06 10:40:00,7.1,7.1,7.09,7.1,140060.0,5.6147,5.6147,5.6068,5.6147,140060.0
2016-09-06 10:50:00,7.09,7.11,7.09,7.11,147140.0,5.6068,5.6227,5.6068,5.6227,147140.0
2016-09-06 11:00:00,7.11,7.11,7.1,7.1,351740.0,5.6227,5.6227,5.6147,5.6147,351740.0
2016-09-06 11:10:00,7.1,7.11,7.1,7.11,153316.0,5.6147,5.6227,5.6147,5.6227,153316.0
2016-09-06 11:20:00,7.11,7.12,7.11,7.12,95688.0,5.6227,5.6306,5.6227,5.6306,95688.0
2016-09-06 11:30:00,7.12,7.13,7.11,7.12,139032.0,5.6306,5.6385,5.6227,5.6306,139032.0
2016-09-06 11:40:00,7.12,7.14,7.11,7.13,122428.0,5.6306,5.6464,5.6227,5.6385,122428.0
2016-09-06 11:50:00,7.13,7.13,7.13,7.13,78432.0,5.6385,5.6385,5.6385,5.6385,78432.0
2016-09-06 12:00:00,7.13,7.14,7.13,7.13,172048.0,5.6385,5.6464,5.6385,5.6385,172048.0
2016-09-06 12:10:00,7.13,7.13,7.12,7.13,154428.0,5.6385,5.6385,5.6306,5.6385,154428.0
2016-09-06 12:20:00,7.13,7.14,7.13,7.14,168012.0,5.6385,5.6464,5.6385,5.6464,168012.0
2016-09-06 12:30:00,7.14,7.17,7.13,7.17,303028.0,5.6464,5.6701,5.6385,5.6701,303028.0
2016-09-06 12:40:00,7.17,7.17,7.16,7.16,99508.0,5.6701,5.6701,5.6622,5.6622,99508.0
2016-09-06 12:50:00,7.16,7.17,7.16,7.16,181112.0,5.6622,5.6701,5.6622,5.6622,181112.0
2016-09-06 13:00:00,7.16,7.16,7.15,7.16,126832.0,5.6622,5.6622,5.6543,5.6622,126832.0
2016-09-06 13:10:00,7.16,7.16,7.15,7.15,65832.0,5.6622,5.6622,5.6543,5.6543,65832.0
2016-09-06 13:20:00,7.15,7.16,7.15,7.15,117236.0,5.6543,5.6622,5.6543,5.6543,117236.0
2016-09-06 13:30:00,7.15,7.15,7.15,7.15,131080.0,5.6543,5.6543,5.6543,5.6543,131080.0
2016-09-06 13:40:00,7.15,7.16,7.15,7.16,135552.0,5.6543,5.6622,5.6543,5.6622,135552.0
2016-09-06 13:50:00,7.16,7.16,7.13,7.14,267800.0,5.6622,5.6622,5.6385,5.6464,267800.0
2016-09-06 14:00:00,7.14,7.14,7.13,7.13,61580.0,5.6464,5.6464,5.6385,5.6385,61580.0
2016-09-06 14:10:00,7.13,7.13,7.12,7.13,88384.0,5.6385,5.6385,5.6306,5.6385,88384.0
2016-09-06 14:20:00,7.13,7.13,7.11,7.12,94808.0,5.6385,5.6385,5.6227,5.6306,94808.0
2016-09-06 14:30:00,7.12,7.12,7.12,7.12,91116.0,5.6306,5.6306,5.6306,5.6306,91116.0
2016-09-06 14:40:00,7.12,7.12,7.1,7.11,165304.0,5.6306,5.6306,5.6147,5.6227,165304.0
2016-09-06 14:50:00,7.11,7.11,7.1,7.1,68180.0,5.6227,5.6227,5.6147,5.6147,68180.0
2016-09-06 15:00:00,7.1,7.11,7.1,7.1,207836.0,5.6147,5.6227,5.6147,5.6147,207836.0
2016-09-06 15:10:00,7.1,7.11,7.09,7.09,97420.0,5.6147,5.6227,5.6068,5.6068,97420.0
2016-09-06 15:20:00,7.09,7.1,7.09,7.09,180508.0,5.6068,5.6147,5.6068,5.6068,180508.0
2016-09-06 15:30:00,7.09,7.1,7.09,7.09,153188.0,5.6068,5.6147,5.6068,5.6068,153188.0
2016-09-06 15:40:00,7.09,7.1,7.09,7.09,285492.0,5.6068,5.6147,5.6068,5.6068,285492.0
2016-09-06 15:50:00,7.09,7.1,7.09,7.1,633156.0,5.6068,5.6147,5.6068,5.6147,633156.0
2016-09-07 09:30:00,7.02,7.06,7.01,7.02,235408.0,5.6245,5.6566,5.6165,5.6245,235408.0
2016-09-07 09:40:00,7.02,7.04,6.99,7.0,198524.0,5.6245,5.6405,5.6005,5.6085,198524.0
2016-09-07 09:50:00,7.0,7.0,6.97,6.98,277640.0,5.6085,5.6085,5.5844,5.5925,277640.0
2016-09-07 10:00:00,6.98,7.0,6.98,6.99,209200.0,5.5925,5.6085,5.5925,5.6005,209200.0
2016-09-07 10:10:00,6.99,7.02,6.99,7.01,291056.0,5.6005,5.6245,5.6005,5.6165,291056.0
2016-09-07 10:20:00,7.02,7.03,7.01,7.03,135916.0,5.6245,5.6325,5.6165,5.6325,135916.0
2016-09-07 10:30:00,7.03,7.04,7.02,7.04,177800.0,5.6325,5.6405,5.6245,5.6405,177800.0
2016-09-07 10:40:00,7.04,7.05,7.03,7.04,173996.0,5.6405,5.6485,5.6325,5.6405,173996.0
2016-09-07 10:50:00,7.04,7.04,7.02,7.02,67144.0,5.6405,5.6405,5.6245,5.6245,67144.0
2016-09-07 11:00:00,7.02,7.03,7.02,7.03,59152.0,5.6245,5.6325,5.6245,5.6325,59152.0
2016-09-07 11:10:00,7.03,7.04,7.02,7.02,80092.0,5.6325,5.6405,5.6245,5.6245,80092.0
2016-09-07 11:20:00,7.02,7.03,7.02,7.02,109820.0,5.6245,5.6325,5.6245,5.6245,109820.0
2016-09-07 11:30:00,7.02,7.03,7.01,7.02,275444.0,5.6245,5.6325,5.6165,5.6245,275444.0
2016-09-07 11:40:00,7.02,7.02,7.01,7.02,60120.0,5.6245,5.6245,5.6165,5.6245,60120.0
2016-09-07 11:50:00,7.02,7.02,7.01,7.01,89928.0,5.6245,5.6245,5.6165,5.6165,89928.0
2016-09-07 12:00:00,7.01,7.03,7.01,7.02,124796.0,5.6165,5.6325,5.6165,5.6245,124796.0
2016-09-07 12:10:00,7.02,7.02,7.01,7.01,51140.0,5.6245,5.6245,5.6165,5.6165,51140.0
2016-09-07 12:20:00,7.01,7.02,7.0,7.01,92372.0,5.6165,5.6245,5.6085,5.6165,92372.0
2016-09-07 12:30:00,7.01,7.01,7.01,7.01,65952.0,5.6165,5.6165,5.6165,5.6165,65952.0
2016-09-07 12:40:00,7.01,7.02,7.01,7.02,108732.0,5.6165,5.6245,5.6165,5.6245,108732.0
2016-09-07 12:50:00,7.02,7.03,7.02,7.02,45216.0,5.6245,5.6325,5.6245,5.6245,45216.0
2016-09-07 13:00:00,7.02,7.02,7.01,7.02,75464.0,5.6245,5.6245,5.6165,5.6245,75464.0
2016-09-07 13:10:00,7.02,7.03,7.02,7.02,27048.0,5.6245,5.6325,5.6245,5.6245,27048.0
2016-09-07 13:20:00,7.03,7.03,7.02,7.02,66860.0,5.6325,5.6325,5.6245,5.6245,66860.0
2016-09-07 13:30:00,7.02,7.03,7.02,7.02,107344.0,5.6245,5.6325,5.6245,5.6245,107344.0
2016-09-07 13:40:00,7.02,7.02,7.01,7.02,61212.0,5.6245,5.6245,5.6165,5.6245,61212.0
2016-09-07 13:50:00,7.02,7.02,7.01,7.01,71720.0,5.6245,5.6245,5.6165,5.6165,71720.0
2016-09-07 14:00:00,7.01,7.02,7.01,7.02,62152.0,5.6165,5.6245,5.6165,5.6245,62152.0
2016-09-07 14:10:00,7.02,7.03,7.02,7.03,84148.0,5.6245,5.6325,5.6245,5.6325,84148.0
2016-09-07 14:20:00,7.03,7.03,7.01,7.02,70028.0,5.6325,5.6325,5.6165,5.6245,70028.0
2016-09-07 14:30:00,7.02,7.02,7.01,7.02,73076.0,5.6245,5.6245,5.6165,5.6245,73076.0
2016-09-07 14:40:00,7.02,7.02,7.01,7.02,96536.0,5.6245,5.6245,5.6165,5.6245,96536.0
2016-09-07 14:50:00,7.02,7.03,7.02,7.02,80084.0,5.6245,5.6325,5.6245,5.6245,80084.0
2016-09-07 15:00:00,7.03,7.03,7.02,7.03,68668.0,5.6325,5.6325,5.6245,5.6325,68668.0
2016-09-07 15:10:00,7.03,7.04,7.03,7.04,85616.0,5.6325,5.6405,5.6325,5.6405,85616.0
2016-09-07 15:20:00,7.04,7.04,7.03,7.04,117720.0,5.6405,5.6405,5.6325,5.6405,117720.0
2016-09-07 15:30:00,7.04,7.04,7.03,7.03,204012.0,5.6405,5.6405,5.6325,5.6325,204012.0
2016-09-07 15:40:00,7.03,7.04,7.03,7.04,345840.0,5.6325,5.6405,5.6325,5.6405,345840.0
2016-09-07 15:50:00,7.04,7.04,7.02,7.03,607756.0,5.6405,5.6405,5.6245,5.6325,607756.0
2016-09-08 09:30:00,7.0,7.02,6.97,6.98,209000.0,5.6085,5.6245,5.5844,5.5925,209000.0
2016-09-08 09:40:00,6.97,6.99,6.96,6.99,112492.0,5.5844,5.6005,5.5764,5.6005,112492.0
2016-09-08 09:50:00,6.99,6.99,6.96,6.97,230624.0,5.6005,5.6005,5.5764,5.5844,230624.0
2016-09-08 10:00:00,6.97,6.98,6.97,6.98,114824.0,5.5844,5.5925,5.5844,5.5925,114824.0
2016-09-08 10:10:00,6.98,6.98,6.95,6.95,217816.0,5.5925,5.5925,5.5684,5.5684,217816.0
2016-09-08 10:20:00,6.95,6.97,6.94,6.95,160924.0,5.5684,5.5844,5.5604,5.5684,160924.0
2016-09-08 10:30:00,6.96,6.97,6.96,6.96,188280.0,5.5764,5.5844,5.5764,5.5764,188280.0
2016-09-08 10:40:00,6.96,6.96,6.95,6.95,154076.0,5.5764,5.5764,5.5684,5.5684,154076.0
2016-09-08 10:50:00,6.95,6.96,6.94,6.95,78780.0,5.5684,5.5764,5.5604,5.5684,78780.0
2016-09-08 11:00:00,6.95,6.99,6.95,6.99,275456.0,5.5684,5.6005,5.5684,5.6005,275456.0
2016-09-08 11:10:00,6.99,7.0,6.97,6.98,178436.0,5.6005,5.6085,5.5844,5.5925,178436.0
2016-09-08 11:20:00,6.98,6.99,6.97,6.98,166684.0,5.5925,5.6005,5.5844,5.5925,166684.0
2016-09-08 11:30:00,6.98,6.99,6.98,6.99,310284.0,5.5925,5.6005,5.5925,5.6005,310284.0
2016-09-08 11:40:00,6.99,7.02,6.98,7.02,146256.0,5.6005,5.6245,5.5925,5.6245,146256.0
2016-09-08 11:50:00,7.02,7.03,7.01,7.02,109176.0,5.6245,5.6325,5.6165,5.6245,109176.0
2016-09-08 12:00:00,7.02,7.03,7.01,7.02,127752.0,5.6245,5.6325,5.6165,5.6245,127752.0
2016-09-08 12:10:00,7.03,7.03,7.02,7.02,109736.0,5.6325,5.6325,5.6245,5.6245,109736.0
2016-09-08 12:20:00,7.02,7.02,7.0,7.0,105456.0,5.6245,5.6245,5.6085,5.6085,105456.0
2016-09-08 12:30:00,7.0,7.02,7.0,7.02,119308.0,5.6085,5.6245,5.6085,5.6245,119308.0
2016-09-08 12:40:00,7.02,7.02,7.01,7.02,116928.0,5.6245,5.6245,5.6165,5.6245,116928.0
2016-09-08 12:50:00,7.02,7.03,7.01,7.03,91548.0,5.6245,5.6325,5.6165,5.6325,91548.0
2016-09-08 13:00:00,7.03,7.03,7.0,7.0,117228.0,5.6325,5.6325,5.6085,5.6085,117228.0
2016-09-08 13:10:00,7.01,7.01,6.99,6.99,80280.0,5.6165,5.6165,5.6005,5.6005,80280.0
2016-09-08 13:20:00,6.99,6.99,6.98,6.98,126432.0,5.6005,5.6005,5.5925,5.5925,126432.0
2016-09-08 13:30:00,6.98,7.0,6.98,6.99,141268.0,5.5925,5.6085,5.5925,5.6005,141268.0
2016-09-08 13:40:00,6.99,7.0,6.97,6.97,104448.0,5.6005,5.6085,5.5844,5.5844,104448.0
2016-09-08 13:50:00,6.97,6.97,6.96,6.97,114248.0,5.5844,5.5844,5.5764,5.5844,114248.0
2016-09-08 14:00:00,6.97,6.97,6.96,6.96,54164.0,5.5844,5.5844,5.5764,5.5764,54164.0
2016-09-08 14:10:00,6.96,6.97,6.95,6.96,87752.0,5.5764,5.5844,5.5684,5.5764,87752.0
2016-09-08 14:20:00,6.96,6.96,6.95,6.95,139152.0,5.5764,5.5764,5.5684,5.5684,139152.0
2016-09-08 14:30:00,6.95,6.96,6.94,6.96,147000.0,5.5684,5.5764,5.5604,5.5764,147000.0
2016-09-08 14:40:00,6.96,6.96,6.95,6.96,107752.0,5.5764,5.5764,5.5684,5.5764,107752.0
2016-09-08 14:50:00,6.96,6.96,6.95,6.95,72744.0,5.5764,5.5764,5.5684,5.5684,72744.0
2016-09-08 15:00:00,6.95,6.95,6.94,6.95,106056.0,5.5684,5.5684,5.5604,5.5684,106056.0
2016-09-08 15:10:00,6.95,6.95,6.94,6.95,169744.0,5.5684,5.5684,5.5604,5.5684,169744.0
2016-09-08 15:20:00,6.94,6.95,6.94,6.94,129504.0,5.5604,5.5684,5.5604,5.5604,129504.0
2016-09-08 15:30:00,6.94,6.95,6.94,6.95,162440.0,5.5604,5.5684,5.5604,5.5684,162440.0
2016-09-08 15:40:00,6.95,6.95,6.95,6.95,270884.0,5.5684,5.5684,5.5684,5.5684,270884.0
2016-09-08 15:50:00,6.95,6.95,6.94,6.95,631440.0,5.5684,5.5684,5.5604,5.5684,631440.0
2016-09-09 09:30:00,6.99,7.01,6.95,6.99,292632.0,5.6005,5.6165,5.5684,5.6005,292632.0
2016-09-09 09:40:00,6.99,7.0,6.97,6.97,164092.0,5.6005,5.6085,5.5844,5.5844,164092.0
2016-09-09 09:50:00,6.97,6.97,6.93,6.94,143816.0,5.5844,5.5844,5.5524,5.5604,143816.0
2016-09-09 10:00:00,6.93,6.94,6.92,6.92,177776.0,5.5524,5.5604,5.5444,5.5444,177776.0
2016-09-09 10:10:00,6.92,6.94,6.92,6.93,163740.0,5.5444,5.5604,5.5444,5.5524,163740.0
2016-09-09 10:20:00,6.92,6.94,6.92,6.93,98784.0,5.5444,5.5604,5.5444,5.5524,98784.0
2016-09-09 10:30:00,6.93,6.93,6.9,6.9,328824.0,5.5524,5.5524,5.5284,5.5284,328824.0
2016-09-09 10:40:00,6.9,6.91,6.89,6.9,192192.0,5.5284,5.5364,5.5203,5.5284,192192.0
2016-09-09 10:50:00,6.9,6.93,6.9,6.92,186852.0,5.5284,5.5524,5.5284,5.5444,186852.0
2016-09-09 11:00:00,6.92,6.93,6.91,6.93,196932.0,5.5444,5.5524,5.5364,5.5524,196932.0
2016-09-09 11:10:00,6.93,6.93,6.92,6.93,233512.0,5.5524,5.5524,5.5444,5.5524,233512.0
2016-09-09 11:20:00,6.93,6.93,6.91,6.91,187124.0,5.5524,5.5524,5.5364,5.5364,187124.0
2016-09-09 11:30:00,6.91,6.92,6.9,6.9,96712.0,5.5364,5.5444,5.5284,5.5284,96712.0
2016-09-09 11:40:00,6.91,6.91,6.89,6.9,225660.0,5.5364,5.5364,5.5203,5.5284,225660.0
2016-09-09 11:50:00,6.9,6.9,6.88,6.88,242784.0,5.5284,5.5284,5.5123,5.5123,242784.0
2016-09-09 12:00:00,6.88,6.91,6.88,6.91,159872.0,5.5123,5.5364,5.5123,5.5364,159872.0
2016-09-09 12:10:00,6.91,6.91,6.89,6.9,163376.0,5.5364,5.5364,5.5203,5.5284,163376.0
2016-09-09 12:20:00,6.9,6.91,6.89,6.9,188804.0,5.5284,5.5364,5.5203,5.5284,188804.0
2016-09-09 12:30:00,6.9,6.91,6.89,6.9,252580.0,5.5284,5.5364,5.5203,5.5284,252580.0
2016-09-09 12:40:00,6.9,6.9,6.89,6.9,123696.0,5.5284,5.5284,5.5203,5.5284,123696.0
2016-09-09 12:50:00,6.9,6.9,6.89,6.9,69764.0,5.5284,5.5284,5.5203,5.5284,69764.0
2016-09-09 13:00:00,6.9,6.9,6.89,6.89,211344.0,5.5284,5.5284,5.5203,5.5203,211344.0
2016-09-09 13:10:00,6.89,6.9,6.88,6.89,262864.0,5.5203,5.5284,5.5123,5.5203,262864.0
2016-09-09 13:20:00,6.89,6.89,6.88,6.89,163532.0,5.5203,5.5203,5.5123,5.5203,163532.0
2016-09-09 13:30:00,6.89,6.9,6.88,6.89,168400.0,5.5203,5.5284,5.5123,5.5203,168400.0
2016-09-09 13:40:00,6.89,6.89,6.88,6.89,157508.0,5.5203,5.5203,5.5123,5.5203,157508.0
2016-09-09 13:50:00,6.89,6.89,6.88,6.89,162972.0,5.5203,5.5203,5.5123,5.5203,162972.0
2016-09-09 14:00:00,6.89,6.89,6.87,6.87,178000.0,5.5203,5.5203,5.5043,5.5043,178000.0
2016-09-09 14:10:00,6.87,6.87,6.86,6.87,143788.0,5.5043,5.5043,5.4963,5.5043,143788.0
2016-09-09 14:20:00,6.87,6.88,6.86,6.88,244364.0,5.5043,5.5123,5.4963,5.5123,244364.0
2016-09-09 14:30:00,6.88,6.88,6.87,6.88,177968.0,5.5123,5.5123,5.5043,5.5123,177968.0
2016-09-09 14:40:00,6.88,6.88,6.85,6.86,336200.0,5.5123,5.5123,5.4883,5.4963,336200.0
2016-09-09 14:50:00,6.85,6.86,6.85,6.85,257784.0,5.4883,5.4963,5.4883,5.4883,257784.0
2016-09-09 15:00:00,6.85,6.85,6.83,6.83,176176.0,5.4883,5.4883,5.4723,5.4723,176176.0
2016-09-09 15:10:00,6.83,6.84,6.83,6.83,157276.0,5.4723,5.4803,5.4723,5.4723,157276.0
2016-09-09 15:20:00,6.83,6.83,6.82,6.83,224476.0,5.4723,5.4723,5.4643,5.4723,224476.0
2016-09-09 15:30:00,6.83,6.84,6.83,6.84,472768.0,5.4723,5.4803,5.4723,5.4803,472768.0
2016-09-09 15:40:00,6.84,6.84,6.81,6.82,478788.0,5.4803,5.4803,5.4562,5.4643,478788.0
2016-09-09 15:50:00,6.82,6.82,6.79,6.8,970976.0,5.4643,5.4643,5.4402,5.4482,970976.0
2016-09-12 09:30:00,6.85,6.85,6.73,6.77,564448.0,5.4883,5.4883,5.3922,5.4242,564448.0
2016-09-12 09:40:00,6.77,6.78,6.71,6.74,305988.0,5.4242,5.4322,5.3761,5.4002,305988.0
2016-09-12 09:50:00,6.74,6.79,6.73,6.79,207588.0,5.4002,5.4402,5.3922,5.4402,207588.0
2016-09-12 10:00:00,6.79,6.83,6.79,6.8,495332.0,5.4402,5.4723,5.4402,5.4482,495332.0
2016-09-12 10:10:00,6.8,6.81,6.79,6.8,288124.0,5.4482,5.4562,5.4402,5.4482,288124.0
2016-09-12 10:20:00,6.79,6.8,6.77,6.79,198012.0,5.4402,5.4482,5.4242,5.4402,198012.0
2016-09-12 10:30:00,6.8,6.81,6.78,6.78,180476.0,5.4482,5.4562,5.4322,5.4322,180476.0
2016-09-12 10:40:00,6.78,6.79,6.77,6.78,245204.0,5.4322,5.4402,5.4242,5.4322,245204.0
2016-09-12 10:50:00,6.78,6.8,6.75,6.79,485220.0,5.4322,5.4482,5.4082,5.4402,485220.0
2016-09-12 11:00:00,6.79,6.79,6.77,6.77,117816.0,5.4402,5.4402,5.4242,5.4242,117816.0
2016-09-12 11:10:00,6.78,6.79,6.77,6.78,281344.0,5.4322,5.4402,5.4242,5.4322,281344.0
2016-09-12 11:20:00,6.78,6.79,6.77,6.77,152600.0,5.4322,5.4402,5.4242,5.4242,152600.0
2016-09-12 11:30:00,6.77,6.79,6.77,6.78,228744.0,5.4242,5.4402,5.4242,5.4322,228744.0
2016-09-12 11:40:00,6.79,6.79,6.78,6.78,150972.0,5.4402,5.4402,5.4322,5.4322,150972.0
2016-09-12 11:50:00,6.78,6.79,6.77,6.78,186244.0,5.4322,5.4402,5.4242,5.4322,186244.0
2016-09-12 12:00:00,6.78,6.78,6.76,6.76,199716.0,5.4322,5.4322,5.4162,5.4162,199716.0
2016-09-12 12:10:00,6.77,6.77,6.74,6.74,428016.0,5.4242,5.4242,5.4002,5.4002,428016.0
2016-09-12 12:20:00,6.75,6.75,6.73,6.73,198636.0,5.4082,5.4082,5.3922,5.3922,198636.0
2016-09-12 12:30:00,6.73,6.75,6.73,6.74,245316.0,5.3922,5.4082,5.3922,5.4002,245316.0
2016-09-12 12:40:00,6.74,6.75,6.73,6.74,235968.0,5.4002,5.4082,5.3922,5.4002,235968.0
2016-09-12 12:50:00,6.74,6.74,6.73,6.73,195752.0,5.4002,5.4002,5.3922,5.3922,195752.0
2016-09-12 13:00:00,6.73,6.74,6.73,6.74,365536.0,5.3922,5.4002,5.3922,5.4002,365536.0
2016-09-12 13:10:00,6.74,6.76,6.73,6.74,277264.0,5.4002,5.4162,5.3922,5.4002,277264.0
2016-09-12 13:20:00,6.74,6.74,6.73,6.73,163840.0,5.4002,5.4002,5.3922,5.3922,163840.0
2016-09-12 13:30:00,6.73,6.74,6.72,6.74,193996.0,5.3922,5.4002,5.3841,5.4002,193996.0
2016-09-12 13:40:00,6.74,6.74,6.73,6.74,185724.0,5.4002,5.4002,5.3922,5.4002,185724.0
2016-09-12 13:50:00,6.74,6.75,6.74,6.75,178548.0,5.4002,5.4082,5.4002,5.4082,178548.0
2016-09-12 14:00:00,6.75,6.78,6.75,6.78,258428.0,5.4082,5.4322,5.4082,5.4322,258428.0
2016-09-12 14:10:00,6.78,6.78,6.76,6.77,227424.0,5.4322,5.4322,5.4162,5.4242,227424.0
2016-09-12 14:20:00,6.77,6.77,6.74,6.74,312308.0,5.4242,5.4242,5.4002,5.4002,312308.0
2016-09-12 14:30:00,6.75,6.81,6.74,6.81,390928.0,5.4082,5.4562,5.4002,5.4562,390928.0
2016-09-12 14:40:00,6.81,6.81,6.79,6.79,331908.0,5.4562,5.4562,5.4402,5.4402,331908.0
2016-09-12 14:50:00,6.79,6.79,6.77,6.77,196216.0,5.4402,5.4402,5.4242,5.4242,196216.0
2016-09-12 15:00:00,6.77,6.79,6.77,6.79,257772.0,5.4242,5.4402,5.4242,5.4402,257772.0
2016-09-12 15:10:00,6.79,6.79,6.77,6.77,172580.0,5.4402,5.4402,5.4242,5.4242,172580.0
2016-09-12 15:20:00,6.77,6.77,6.77,6.77,290132.0,5.4242,5.4242,5.4242,5.4242,290132.0
2016-09-12 15:30:00,6.77,6.78,6.76,6.77,479016.0,5.4242,5.4322,5.4162,5.4242,479016.0
2016-09-12 15:40:00,6.77,6.78,6.75,6.76,755088.0,5.4242,5.4322,5.4082,5.4162,755088.0
2016-09-12 15:50:00,6.76,6.77,6.75,6.76,1263008.0,5.4162,5.4242,5.4082,5.4162,1263008.0
2016-09-13 09:30:00,6.74,6.81,6.73,6.81,282096.0,5.4002,5.4562,5.3922,5.4562,282096.0
2016-09-13 09:40:00,6.81,6.85,6.8,6.83,205996.0,5.4562,5.4883,5.4482,5.4723,205996.0
2016-09-13 09:50:00,6.83,6.83,6.81,6.81,556624.0,5.4723,5.4723,5.4562,5.4562,556624.0
2016-09-13 10:00:00,6.81,6.82,6.79,6.8,272100.0,5.4562,5.4643,5.4402,5.4482,272100.0
2016-09-13 10:10:00,6.81,6.81,6.78,6.8,271080.0,5.4562,5.4562,5.4322,5.4482,271080.0
2016-09-13 10:20:00,6.8,6.85,6.8,6.84,424020.0,5.4482,5.4883,5.4482,5.4803,424020.0
2016-09-13 10:30:00,6.84,6.84,6.81,6.82,262800.0,5.4803,5.4803,5.4562,5.4643,262800.0
2016-09-13 10:40:00,6.83,6.84,6.82,6.82,213688.0,5.4723,5.4803,5.4643,5.4643,213688.0
2016-09-13 10:50:00,6.82,6.82,6.79,6.8,248188.0,5.4643,5.4643,5.4402,5.4482,248188.0
2016-09-13 11:00:00,6.79,6.8,6.76,6.76,413692.0,5.4402,5.4482,5.4162,5.4162,413692.0
2016-09-13 11:10:00,6.76,6.8,6.75,6.8,568692.0,5.4162,5.4482,5.4082,5.4482,568692.0
2016-09-13 11:20:00,6.79,6.81,6.79,6.79,175028.0,5.4402,5.4562,5.4402,5.4402,175028.0
2016-09-13 11:30:00,6.79,6.79,6.77,6.79,178816.0,5.4402,5.4402,5.4242,5.4402,178816.0
2016-09-13 11:40:00,6.79,6.79,6.76,6.77,241376.0,5.4402,5.4402,5.4162,5.4242,241376.0
2016-09-13 11:50:00,6.77,6.79,6.77,6.79,266652.0,5.4242,5.4402,5.4242,5.4402,266652.0
2016-09-13 12:00:00,6.79,6.79,6.75,6.75,356292.0,5.4402,5.4402,5.4082,5.4082,356292.0
2016-09-13 12:10:00,6.75,6.77,6.75,6.76,238960.0,5.4082,5.4242,5.4082,5.4162,238960.0
2016-09-13 12:20:00,6.76,6.76,6.74,6.74,282148.0,5.4162,5.4162,5.4002,5.4002,282148.0
2016-09-13 12:30:00,6.74,6.75,6.73,6.75,218860.0,5.4002,5.4082,5.3922,5.4082,218860.0
2016-09-13 12:40:00,6.75,6.76,6.74,6.74,175596.0,5.4082,5.4162,5.4002,5.4002,175596.0
2016-09-13 12:50:00,6.74,6.74,6.72,6.73,258140.0,5.4002,5.4002,5.3841,5.3922,258140.0
2016-09-13 13:00:00,6.73,6.73,6.73,6.73,111692.0,5.3922,5.3922,5.3922,5.3922,111692.0
2016-09-13 13:10:00,6.73,6.75,6.73,6.75,167872.0,5.3922,5.4082,5.3922,5.4082,167872.0
2016-09-13 13:20:00,6.75,6.76,6.74,6.76,305520.0,5.4082,5.4162,5.4002,5.4162,305520.0
2016-09-13 13:30:00,6.76,6.78,6.75,6.77,180032.0,5.4162,5.4322,5.4082,5.4242,180032.0
2016-09-13 13:40:00,6.77,6.77,6.74,6.74,108684.0,5.4242,5.4242,5.4002,5.4002,108684.0
2016-09-13 13:50:00,6.74,6.74,6.73,6.73,117596.0,5.4002,5.4002,5.3922,5.3922,117596.0
2016-09-13 14:00:00,6.73,6.74,6.72,6.74,82172.0,5.3922,5.4002,5.3841,5.4002,82172.0
2016-09-13 14:10:00,6.73,6.74,6.72,6.72,227144.0,5.3922,5.4002,5.3841,5.3841,227144.0
2016-09-13 14:20:00,6.72,6.73,6.72,6.72,156144.0,5.3841,5.3922,5.3841,5.3841,156144.0
2016-09-13 14:30:00,6.72,6.73,6.71,6.73,195748.0,5.3841,5.3922,5.3761,5.3922,195748.0
2016-09-13 14:40:00,6.72,6.74,6.72,6.73,104688.0,5.3841,5.4002,5.3841,5.3922,104688.0
2016-09-13 14:50:00,6.73,6.73,6.72,6.72,82596.0,5.3922,5.3922,5.3841,5.3841,82596.0
2016-09-13 15:00:00,6.72,6.72,6.71,6.71,333276.0,5.3841,5.3841,5.3761,5.3761,333276.0
2016-09-13 15:10:00,6.71,6.72,6.7,6.72,183228.0,5.3761,5.3841,5.3681,5.3841,183228.0
2016-09-13 15:20:00,6.72,6.74,6.72,6.74,171724.0,5.3841,5.4002,5.3841,5.4002,171724.0
2016-09-13 15:30:00,6.74,6.76,6.74,6.76,306204.0,5.4002,5.4162,5.4002,5.4162,306204.0
2016-09-13 15:40:00,6.75,6.76,6.74,6.75,457392.0,5.4082,5.4162,5.4002,5.4082,457392.0
2016-09-13 15:50:00,6.75,6.76,6.74,6.75,795236.0,5.4082,5.4162,5.4002,5.4082,795236.0
2016-09-14 09:30:00,6.83,6.91,6.75,6.79,183324.0,5.4723,5.5364,5.4082,5.4402,183324.0
2016-09-14 09:40:00,6.79,6.79,6.74,6.75,179208.0,5.4402,5.4402,5.4002,5.4082,179208.0
2016-09-14 09:50:00,6.75,6.77,6.73,6.76,105020.0,5.4082,5.4242,5.3922,5.4162,105020.0
2016-09-14 10:00:00,6.76,6.77,6.75,6.76,106244.0,5.4162,5.4242,5.4082,5.4162,106244.0
2016-09-14 10:10:00,6.76,6.79,6.76,6.78,192160.0,5.4162,5.4402,5.4162,5.4322,192160.0
2016-09-14 10:20:00,6.78,6.81,6.78,6.8,105040.0,5.4322,5.4562,5.4322,5.4482,105040.0
2016-09-14 10:30:00,6.81,6.82,6.77,6.78,165200.0,5.4562,5.4643,5.4242,5.4322,165200.0
2016-09-14 10:40:00,6.78,6.78,6.76,6.77,251620.0,5.4322,5.4322,5.4162,5.4242,251620.0
2016-09-14 10:50:00,6.77,6.78,6.75,6.77,494472.0,5.4242,5.4322,5.4082,5.4242,494472.0
2016-09-14 11:00:00,6.77,6.79,6.76,6.77,113120.0,5.4242,5.4402,5.4162,5.4242,113120.0
2016-09-14 11:10:00,6.77,6.79,6.77,6.78,107920.0,5.4242,5.4402,5.4242,5.4322,107920.0
2016-09-14 11:20:00,6.78,6.81,6.78,6.79,90632.0,5.4322,5.4562,5.4322,5.4402,90632.0
2016-09-14 11:30:00,6.79,6.81,6.78,6.81,119672.0,5.4402,5.4562,5.4322,5.4562,119672.0
2016-09-14 11:40:00,6.8,6.82,6.8,6.81,127128.0,5.4482,5.4643,5.4482,5.4562,127128.0
2016-09-14 11:50:00,6.81,6.81,6.79,6.79,98988.0,5.4562,5.4562,5.4402,5.4402,98988.0
2016-09-14 12:00:00,6.79,6.8,6.77,6.78,99776.0,5.4402,5.4482,5.4242,5.4322,99776.0
2016-09-14 12:10:00,6.79,6.79,6.78,6.79,69384.0,5.4402,5.4402,5.4322,5.4402,69384.0
2016-09-14 12:20:00,6.79,6.8,6.79,6.79,55636.0,5.4402,5.4482,5.4402,5.4402,55636.0
2016-09-14 12:30:00,6.79,6.79,6.78,6.79,68312.0,5.4402,5.4402,5.4322,5.4402,68312.0
2016-09-14 12:40:00,6.78,6.78,6.77,6.78,142072.0,5.4322,5.4322,5.4242,5.4322,142072.0
2016-09-14 12:50:00,6.78,6.79,6.78,6.79,72392.0,5.4322,5.4402,5.4322,5.4402,72392.0
2016-09-14 13:00:00,6.79,6.79,6.78,6.79,41516.0,5.4402,5.4402,5.4322,5.4402,41516.0
2016-09-14 13:10:00,6.79,6.79,6.77,6.77,72772.0,5.4402,5.4402,5.4242,5.4242,72772.0
2016-09-14 13:20:00,6.77,6.78,6.77,6.78,134680.0,5.4242,5.4322,5.4242,5.4322,134680.0
2016-09-14 13:30:00,6.78,6.78,6.77,6.78,165800.0,5.4322,5.4322,5.4242,5.4322,165800.0
2016-09-14 13:40:00,6.78,6.78,6.75,6.75,160932.0,5.4322,5.4322,5.4082,5.4082,160932.0
2016-09-14 13:50:00,6.75,6.77,6.75,6.76,200604.0,5.4082,5.4242,5.4082,5.4162,200604.0
2016-09-14 14:00:00,6.76,6.77,6.75,6.75,181440.0,5.4162,5.4242,5.4082,5.4082,181440.0
2016-09-14 14:10:00,6.76,6.76,6.75,6.76,133632.0,5.4162,5.4162,5.4082,5.4162,133632.0
2016-09-14 14:20:00,6.75,6.76,6.75,6.75,379396.0,5.4082,5.4162,5.4082,5.4082,379396.0
2016-09-14 14:30:00,6.75,6.76,6.75,6.75,91648.0,5.4082,5.4162,5.4082,5.4082,91648.0
2016-09-14 14:40:00,6.75,6.78,6.75,6.78,205428.0,5.4082,5.4322,5.4082,5.4322,205428.0
2016-09-14 14:50:00,6.78,6.79,6.77,6.78,97848.0,5.4322,5.4402,5.4242,5.4322,97848.0
2016-09-14 15:00:00,6.78,6.78,6.78,6.78,68260.0,5.4322,5.4322,5.4322,5.4322,68260.0
2016-09-14 15:10:00,6.78,6.78,6.78,6.78,119388.0,5.4322,5.4322,5.4322,5.4322,119388.0
2016-09-14 15:20:00,6.78,6.78,6.75,6.76,424564.0,5.4322,5.4322,5.4082,5.4162,424564.0
2016-09-14 15:30:00,6.76,6.77,6.75,6.76,315772.0,5.4162,5.4242,5.4082,5.4162,315772.0
2016-09-14 15:40:00,6.76,6.77,6.75,6.77,419160.0,5.4162,5.4242,5.4082,5.4242,419160.0
2016-09-14 15:50:00,6.77,6.77,6.76,6.76,578520.0,5.4242,5.4242,5.4162,5.4162,578520.0
2016-09-15 09:30:00,6.72,6.77,6.68,6.68,508320.0,5.3841,5.4242,5.3521,5.3521,508320.0
2016-09-15 09:40:00,6.68,6.71,6.67,6.69,390060.0,5.3521,5.3761,5.3441,5.3601,390060.0
2016-09-15 09:50:00,6.69,6.71,6.68,6.7,252940.0,5.3601,5.3761,5.3521,5.3681,252940.0
2016-09-15 10:00:00,6.7,6.71,6.68,6.7,209280.0,5.3681,5.3761,5.3521,5.3681,209280.0
2016-09-15 10:10:00,6.7,6.75,6.7,6.74,284660.0,5.3681,5.4082,5.3681,5.4002,284660.0
2016-09-15 10:20:00,6.74,6.75,6.72,6.74,292764.0,5.4002,5.4082,5.3841,5.4002,292764.0
2016-09-15 10:30:00,6.74,6.75,6.73,6.74,237436.0,5.4002,5.4082,5.3922,5.4002,237436.0
2016-09-15 10:40:00,6.74,6.74,6.71,6.71,194964.0,5.4002,5.4002,5.3761,5.3761,194964.0
2016-09-15 10:50:00,6.71,6.74,6.71,6.72,103440.0,5.3761,5.4002,5.3761,5.3841,103440.0
2016-09-15 11:00:00,6.72,6.72,6.71,6.72,120792.0,5.3841,5.3841,5.3761,5.3841,120792.0
2016-09-15 11:10:00,6.72,6.75,6.72,6.74,120188.0,5.3841,5.4082,5.3841,5.4002,120188.0
2016-09-15 11:20:00,6.74,6.75,6.72,6.75,108280.0,5.4002,5.4082,5.3841,5.4082,108280.0
2016-09-15 11:30:00,6.75,6.76,6.75,6.75,281744.0,5.4082,5.4162,5.4082,5.4082,281744.0
2016-09-15 11:40:00,6.75,6.75,6.74,6.75,219588.0,5.4082,5.4082,5.4002,5.4082,219588.0
2016-09-15 11:50:00,6.75,6.77,6.75,6.75,124024.0,5.4082,5.4242,5.4082,5.4082,124024.0
2016-09-15 12:00:00,6.75,6.76,6.75,6.76,84708.0,5.4082,5.4162,5.4082,5.4162,84708.0
2016-09-15 12:10:00,6.75,6.76,6.75,6.75,64628.0,5.4082,5.4162,5.4082,5.4082,64628.0
2016-09-15 12:20:00,6.75,6.76,6.75,6.76,82664.0,5.4082,5.4162,5.4082,5.4162,82664.0
2016-09-15 12:30:00,6.76,6.76,6.75,6.76,99080.0,5.4162,5.4162,5.4082,5.4162,99080.0
2016-09-15 12:40:00,6.76,6.76,6.75,6.76,66900.0,5.4162,5.4162,5.4082,5.4162,66900.0
2016-09-15 12:50:00,6.76,6.77,6.75,6.76,105756.0,5.4162,5.4242,5.4082,5.4162,105756.0
2016-09-15 13:00:00,6.77,6.78,6.76,6.77,151244.0,5.4242,5.4322,5.4162,5.4242,151244.0
2016-09-15 13:10:00,6.77,6.78,6.76,6.78,219256.0,5.4242,5.4322,5.4162,5.4322,219256.0
2016-09-15 13:20:00,6.78,6.78,6.76,6.77,120132.0,5.4322,5.4322,5.4162,5.4242,120132.0
2016-09-15 13:30:00,6.77,6.78,6.77,6.78,55040.0,5.4242,5.4322,5.4242,5.4322,55040.0
2016-09-15 13:40:00,6.78,6.8,6.78,6.8,87456.0,5.4322,5.4482,5.4322,5.4482,87456.0
2016-09-15 13:50:00,6.8,6.81,6.79,6.8,546124.0,5.4482,5.4562,5.4402,5.4482,546124.0
2016-09-15 14:00:00,6.79,6.8,6.79,6.79,102900.0,5.4402,5.4482,5.4402,5.4402,102900.0
2016-09-15 14:10:00,6.79,6.8,6.79,6.8,94104.0,5.4402,5.4482,5.4402,5.4482,94104.0
2016-09-15 14:20:00,6.8,6.81,6.79,6.8,234392.0,5.4482,5.4562,5.4402,5.4482,234392.0
2016-09-15 14:30:00,6.8,6.81,6.8,6.81,221388.0,5.4482,5.4562,5.4482,5.4562,221388.0
2016-09-15 14:40:00,6.81,6.81,6.8,6.8,153452.0,5.4562,5.4562,5.4482,5.4482,153452.0
2016-09-15 14:50:00,6.8,6.8,6.79,6.79,334104.0,5.4482,5.4482,5.4402,5.4402,334104.0
2016-09-15 15:00:00,6.79,6.8,6.79,6.79,131876.0,5.4402,5.4482,5.4402,5.4402,131876.0
2016-09-15 15:10:00,6.79,6.79,6.78,6.78,204856.0,5.4402,5.4402,5.4322,5.4322,204856.0
2016-09-15 15:20:00,6.79,6.79,6.78,6.79,277696.0,5.4402,5.4402,5.4322,5.4402,277696.0
2016-09-15 15:30:00,6.79,6.8,6.79,6.8,231392.0,5.4402,5.4482,5.4402,5.4482,231392.0
2016-09-15 15:40:00,6.8,6.82,6.8,6.81,369728.0,5.4482,5.4643,5.4482,5.4562,369728.0
2016-09-15 15:50:00,6.81,6.82,6.81,6.82,704488.0,5.4562,5.4643,5.4562,5.4643,704488.0
2016-09-16 09:30:00,6.8,6.81,6.75,6.79,404352.0,5.4482,5.4562,5.4082,5.4402,404352.0
2016-09-16 09:40:00,6.8,6.82,6.78,6.81,86296.0,5.4482,5.4643,5.4322,5.4562,86296.0
2016-09-16 09:50:00,6.81,6.82,6.8,6.8,67312.0,5.4562,5.4643,5.4482,5.4482,67312.0
2016-09-16 10:00:00,6.79,6.8,6.76,6.78,193868.0,5.4402,5.4482,5.4162,5.4322,193868.0
2016-09-16 10:10:00,6.78,6.79,6.77,6.78,114632.0,5.4322,5.4402,5.4242,5.4322,114632.0
2016-09-16 10:20:00,6.78,6.78,6.76,6.78,133496.0,5.4322,5.4322,5.4162,5.4322,133496.0
2016-09-16 10:30:00,6.78,6.79,6.77,6.79,100436.0,5.4322,5.4402,5.4242,5.4402,100436.0
2016-09-16 10:40:00,6.79,6.8,6.77,6.78,92388.0,5.4402,5.4482,5.4242,5.4322,92388.0
2016-09-16 10:50:00,6.78,6.78,6.77,6.78,148612.0,5.4322,5.4322,5.4242,5.4322,148612.0
2016-09-16 11:00:00,6.77,6.79,6.76,6.76,184536.0,5.4242,5.4402,5.4162,5.4162,184536.0
2016-09-16 11:10:00,6.77,6.77,6.75,6.75,131696.0,5.4242,5.4242,5.4082,5.4082,131696.0
2016-09-16 11:20:00,6.76,6.76,6.75,6.76,98520.0,5.4162,5.4162,5.4082,5.4162,98520.0
2016-09-16 11:30:00,6.76,6.78,6.75,6.77,145468.0,5.4162,5.4322,5.4082,5.4242,145468.0
2016-09-16 11:40:00,6.77,6.78,6.76,6.77,138716.0,5.4242,5.4322,5.4162,5.4242,138716.0
2016-09-16 11:50:00,6.77,6.77,6.76,6.77,67560.0,5.4242,5.4242,5.4162,5.4242,67560.0
2016-09-16 12:00:00,6.77,6.77,6.76,6.77,82088.0,5.4242,5.4242,5.4162,5.4242,82088.0
2016-09-16 12:10:00,6.77,6.77,6.76,6.76,71976.0,5.4242,5.4242,5.4162,5.4162,71976.0
2016-09-16 12:20:00,6.76,6.77,6.76,6.77,147048.0,5.4162,5.4242,5.4162,5.4242,147048.0
2016-09-16 12:30:00,6.76,6.77,6.75,6.76,58584.0,5.4162,5.4242,5.4082,5.4162,58584.0
2016-09-16 12:40:00,6.76,6.76,6.74,6.75,124092.0,5.4162,5.4162,5.4002,5.4082,124092.0
2016-09-16 12:50:00,6.75,6.75,6.74,6.74,132520.0,5.4082,5.4082,5.4002,5.4002,132520.0
2016-09-16 13:00:00,6.74,6.75,6.74,6.75,44204.0,5.4002,5.4082,5.4002,5.4082,44204.0
2016-09-16 13:10:00,6.75,6.75,6.74,6.74,63756.0,5.4082,5.4082,5.4002,5.4002,63756.0
2016-09-16 13:20:00,6.74,6.74,6.74,6.74,77388.0,5.4002,5.4002,5.4002,5.4002,77388.0
2016-09-16 13:30:00,6.74,6.74,6.73,6.74,116620.0,5.4002,5.4002,5.3922,5.4002,116620.0
2016-09-16 13:40:00,6.74,6.74,6.73,6.73,83396.0,5.4002,5.4002,5.3922,5.3922,83396.0
2016-09-16 13:50:00,6.73,6.74,6.73,6.73,62052.0,5.3922,5.4002,5.3922,5.3922,62052.0
2016-09-16 14:00:00,6.73,6.74,6.73,6.74,101428.0,5.3922,5.4002,5.3922,5.4002,101428.0
2016-09-16 14:10:00,6.74,6.74,6.73,6.74,142348.0,5.4002,5.4002,5.3922,5.4002,142348.0
2016-09-16 14:20:00,6.74,6.74,6.74,6.74,59760.0,5.4002,5.4002,5.4002,5.4002,59760.0
2016-09-16 14:30:00,6.74,6.74,6.73,6.73,194968.0,5.4002,5.4002,5.3922,5.3922,194968.0
2016-09-16 14:40:00,6.73,6.74,6.73,6.74,123816.0,5.3922,5.4002,5.3922,5.4002,123816.0
2016-09-16 14:50:00,6.74,6.74,6.73,6.74,129568.0,5.4002,5.4002,5.3922,5.4002,129568.0
2016-09-16 15:00:00,6.74,6.74,6.74,6.74,182284.0,5.4002,5.4002,5.4002,5.4002,182284.0
2016-09-16 15:10:00,6.74,6.75,6.74,6.75,188124.0,5.4002,5.4082,5.4002,5.4082,188124.0
2016-09-16 15:20:00,6.75,6.76,6.75,6.76,282656.0,5.4082,5.4162,5.4082,5.4162,282656.0
2016-09-16 15:30:00,6.76,6.77,6.76,6.77,171508.0,5.4162,5.4242,5.4162,5.4242,171508.0
2016-09-16 15:40:00,6.77,6.78,6.77,6.78,413244.0,5.4242,5.4322,5.4242,5.4322,413244.0
2016-09-16 15:50:00,6.78,6.78,6.77,6.78,1116992.0,5.4322,5.4322,5.4242,5.4322,1116992.0
2016-09-19 09:30:00,6.85,7.03,6.85,7.0,737076.0,5.4883,5.6325,5.4883,5.6085,737076.0
2016-09-19 09:40:00,7.0,7.0,6.93,6.96,181884.0,5.6085,5.6085,5.5524,5.5764,181884.0
2016-09-19 09:50:00,6.96,7.0,6.93,7.0,347616.0,5.5764,5.6085,5.5524,5.6085,347616.0
2016-09-19 10:00:00,7.0,7.02,6.98,7.01,544984.0,5.6085,5.6245,5.5925,5.6165,544984.0
2016-09-19 10:10:00,7.01,7.01,6.99,6.99,361320.0,5.6165,5.6165,5.6005,5.6005,361320.0
2016-09-19 10:20:00,7.0,7.01,6.99,7.01,303936.0,5.6085,5.6165,5.6005,5.6165,303936.0
2016-09-19 10:30:00,7.0,7.02,7.0,7.01,331656.0,5.6085,5.6245,5.6085,5.6165,331656.0
2016-09-19 10:40:00,7.01,7.03,7.01,7.02,481208.0,5.6165,5.6325,5.6165,5.6245,481208.0
2016-09-19 10:50:00,7.02,7.03,7.01,7.01,162188.0,5.6245,5.6325,5.6165,5.6165,162188.0
2016-09-19 11:00:00,7.01,7.03,7.01,7.03,202348.0,5.6165,5.6325,5.6165,5.6325,202348.0
2016-09-19 11:10:00,7.03,7.03,7.01,7.01,246008.0,5.6325,5.6325,5.6165,5.6165,246008.0
2016-09-19 11:20:00,7.01,7.04,7.01,7.04,259748.0,5.6165,5.6405,5.6165,5.6405,259748.0
2016-09-19 11:30:00,7.04,7.05,7.02,7.02,214224.0,5.6405,5.6485,5.6245,5.6245,214224.0
2016-09-19 11:40:00,7.02,7.02,6.97,6.97,653428.0,5.6245,5.6245,5.5844,5.5844,653428.0
2016-09-19 11:50:00,6.97,6.97,6.96,6.97,523928.0,5.5844,5.5844,5.5764,5.5844,523928.0
2016-09-19 12:00:00,6.97,6.97,6.96,6.96,356536.0,5.5844,5.5844,5.5764,5.5764,356536.0
2016-09-19 12:10:00,6.96,6.96,6.93,6.93,302820.0,5.5764,5.5764,5.5524,5.5524,302820.0
2016-09-19 12:20:00,6.93,6.94,6.93,6.94,73152.0,5.5524,5.5604,5.5524,5.5604,73152.0
2016-09-19 12:30:00,6.94,6.94,6.93,6.93,107320.0,5.5604,5.5604,5.5524,5.5524,107320.0
2016-09-19 12:40:00,6.93,6.94,6.93,6.93,110624.0,5.5524,5.5604,5.5524,5.5524,110624.0
2016-09-19 12:50:00,6.93,6.93,6.91,6.91,107260.0,5.5524,5.5524,5.5364,5.5364,107260.0
2016-09-19 13:00:00,6.9,6.9,6.89,6.9,115232.0,5.5284,5.5284,5.5203,5.5284,115232.0
2016-09-19 13:10:00,6.9,6.9,6.89,6.9,83836.0,5.5284,5.5284,5.5203,5.5284,83836.0
2016-09-19 13:20:00,6.9,6.91,6.9,6.9,144444.0,5.5284,5.5364,5.5284,5.5284,144444.0
2016-09-19 13:30:00,6.9,6.9,6.89,6.89,525852.0,5.5284,5.5284,5.5203,5.5203,525852.0
2016-09-19 13:40:00,6.89,6.9,6.89,6.9,70220.0,5.5203,5.5284,5.5203,5.5284,70220.0
2016-09-19 13:50:00,6.9,6.92,6.9,6.92,333168.0,5.5284,5.5444,5.5284,5.5444,333168.0
2016-09-19 14:00:00,6.92,6.93,6.92,6.93,122944.0,5.5444,5.5524,5.5444,5.5524,122944.0
2016-09-19 14:10:00,6.93,6.94,6.93,6.93,111112.0,5.5524,5.5604,5.5524,5.5524,111112.0
2016-09-19 14:20:00,6.93,6.94,6.93,6.94,125164.0,5.5524,5.5604,5.5524,5.5604,125164.0
2016-09-19 14:30:00,6.94,6.95,6.93,6.95,159876.0,5.5604,5.5684,5.5524,5.5684,159876.0
2016-09-19 14:40:00,6.94,6.97,6.94,6.96,157920.0,5.5604,5.5844,5.5604,5.5764,157920.0
2016-09-19 14:50:00,6.96,6.96,6.95,6.96,165084.0,5.5764,5.5764,5.5684,5.5764,165084.0
2016-09-19 15:00:00,6.96,6.96,6.95,6.95,231700.0,5.5764,5.5764,5.5684,5.5684,231700.0
2016-09-19 15:10:00,6.95,6.95,6.93,6.94,233252.0,5.5684,5.5684,5.5524,5.5604,233252.0
2016-09-19 15:20:00,6.95,6.98,6.94,6.96,336584.0,5.5684,5.5925,5.5604,5.5764,336584.0
2016-09-19 15:30:00,6.96,6.97,6.95,6.97,462492.0,5.5764,5.5844,5.5684,5.5844,462492.0
2016-09-19 15:40:00,6.97,6.97,6.96,6.96,526404.0,5.5844,5.5844,5.5764,5.5764,526404.0
2016-09-19 15:50:00,6.96,6.98,6.96,6.98,1427972.0,5.5764,5.5925,5.5764,5.5925,1427972.0
2016-09-20 09:30:00,7.02,7.05,6.92,6.93,260080.0,5.6245,5.6485,5.5444,5.5524,260080.0
2016-09-20 09:40:00,6.93,6.96,6.91,6.95,301468.0,5.5524,5.5764,5.5364,5.5684,301468.0
2016-09-20 09:50:00,6.96,6.97,6.95,6.97,314060.0,5.5764,5.5844,5.5684,5.5844,314060.0
2016-09-20 10:00:00,6.98,6.98,6.93,6.94,355060.0,5.5925,5.5925,5.5524,5.5604,355060.0
2016-09-20 10:10:00,6.94,6.94,6.92,6.93,174620.0,5.5604,5.5604,5.5444,5.5524,174620.0
2016-09-20 10:20:00,6.93,6.94,6.92,6.93,132752.0,5.5524,5.5604,5.5444,5.5524,132752.0
2016-09-20 10:30:00,6.93,6.95,6.91,6.92,194296.0,5.5524,5.5684,5.5364,5.5444,194296.0
2016-09-20 10:40:00,6.92,6.92,6.91,6.92,107404.0,5.5444,5.5444,5.5364,5.5444,107404.0
2016-09-20 10:50:00,6.92,6.93,6.91,6.92,87548.0,5.5444,5.5524,5.5364,5.5444,87548.0
2016-09-20 11:00:00,6.92,6.95,6.92,6.95,195408.0,5.5444,5.5684,5.5444,5.5684,195408.0
2016-09-20 11:10:00,6.95,6.95,6.93,6.93,133900.0,5.5684,5.5684,5.5524,5.5524,133900.0
2016-09-20 11:20:00,6.93,6.94,6.93,6.94,158640.0,5.5524,5.5604,5.5524,5.5604,158640.0
2016-09-20 11:30:00,6.94,6.94,6.93,6.93,134352.0,5.5604,5.5604,5.5524,5.5524,134352.0
2016-09-20 11:40:00,6.93,6.93,6.92,6.93,112576.0,5.5524,5.5524,5.5444,5.5524,112576.0
2016-09-20 11:50:00,6.93,6.93,6.93,6.93,86172.0,5.5524,5.5524,5.5524,5.5524,86172.0
2016-09-20 12:00:00,6.93,6.93,6.92,6.93,81064.0,5.5524,5.5524,5.5444,5.5524,81064.0
2016-09-20 12:10:00,6.93,6.93,6.92,6.93,80420.0,5.5524,5.5524,5.5444,5.5524,80420.0
2016-09-20 12:20:00,6.93,6.94,6.92,6.94,76772.0,5.5524,5.5604,5.5444,5.5604,76772.0
2016-09-20 12:30:00,6.94,6.95,6.93,6.94,302632.0,5.5604,5.5684,5.5524,5.5604,302632.0
2016-09-20 12:40:00,6.94,6.94,6.92,6.92,77376.0,5.5604,5.5604,5.5444,5.5444,77376.0
2016-09-20 12:50:00,6.92,6.93,6.92,6.92,106252.0,5.5444,5.5524,5.5444,5.5444,106252.0
2016-09-20 13:00:00,6.92,6.93,6.92,6.93,92984.0,5.5444,5.5524,5.5444,5.5524,92984.0
2016-09-20 13:10:00,6.93,6.95,6.93,6.95,154268.0,5.5524,5.5684,5.5524,5.5684,154268.0
2016-09-20 13:20:00,6.95,6.95,6.94,6.94,126480.0,5.5684,5.5684,5.5604,5.5604,126480.0
2016-09-20 13:30:00,6.94,6.96,6.94,6.96,221356.0,5.5604,5.5764,5.5604,5.5764,221356.0
2016-09-20 13:40:00,6.96,6.97,6.95,6.96,88796.0,5.5764,5.5844,5.5684,5.5764,88796.0
2016-09-20 13:50:00,6.95,6.97,6.95,6.96,110412.0,5.5684,5.5844,5.5684,5.5764,110412.0
2016-09-20 14:00:00,6.96,6.97,6.96,6.96,114532.0,5.5764,5.5844,5.5764,5.5764,114532.0
2016-09-20 14:10:00,6.96,6.96,6.96,6.96,67040.0,5.5764,5.5764,5.5764,5.5764,67040.0
2016-09-20 14:20:00,6.96,6.96,6.95,6.95,110108.0,5.5764,5.5764,5.5684,5.5684,110108.0
2016-09-20 14:30:00,6.95,6.96,6.94,6.95,216616.0,5.5684,5.5764,5.5604,5.5684,216616.0
2016-09-20 14:40:00,6.95,6.96,6.95,6.96,169412.0,5.5684,5.5764,5.5684,5.5764,169412.0
2016-09-20 14:50:00,6.96,6.96,6.95,6.96,101692.0,5.5764,5.5764,5.5684,5.5764,101692.0
2016-09-20 15:00:00,6.96,6.97,6.96,6.96,105068.0,5.5764,5.5844,5.5764,5.5764,105068.0
2016-09-20 15:10:00,6.96,6.96,6.95,6.95,156060.0,5.5764,5.5764,5.5684,5.5684,156060.0
2016-09-20 15:20:00,6.95,6.95,6.95,6.95,131556.0,5.5684,5.5684,5.5684,5.5684,131556.0
2016-09-20 15:30:00,6.95,6.95,6.94,6.95,168076.0,5.5684,5.5684,5.5604,5.5684,168076.0
2016-09-20 15:40:00,6.95,6.95,6.93,6.94,325092.0,5.5684,5.5684,5.5524,5.5604,325092.0
2016-09-20 15:50:00,6.94,6.95,6.93,6.93,772356.0,5.5604,5.5684,5.5524,5.5524,772356.0
2016-09-21 09:30:00,6.95,6.98,6.93,6.97,231096.0,5.5684,5.5925,5.5524,5.5844,231096.0
2016-09-21 09:40:00,6.97,6.99,6.96,6.97,192036.0,5.5844,5.6005,5.5764,5.5844,192036.0
2016-09-21 09:50:00,6.96,7.01,6.96,7.01,208636.0,5.5764,5.6165,5.5764,5.6165,208636.0
2016-09-21 10:00:00,7.02,7.02,6.99,7.01,167744.0,5.6245,5.6245,5.6005,5.6165,167744.0
2016-09-21 10:10:00,7.0,7.01,6.98,6.99,216364.0,5.6085,5.6165,5.5925,5.6005,216364.0
2016-09-21 10:20:00,6.99,6.99,6.98,6.98,124760.0,5.6005,5.6005,5.5925,5.5925,124760.0
2016-09-21 10:30:00,6.99,7.01,6.99,7.0,168728.0,5.6005,5.6165,5.6005,5.6085,168728.0
2016-09-21 10:40:00,7.0,7.02,7.0,7.01,200476.0,5.6085,5.6245,5.6085,5.6165,200476.0
2016-09-21 10:50:00,7.01,7.01,6.98,6.98,148640.0,5.6165,5.6165,5.5925,5.5925,148640.0
2016-09-21 11:00:00,6.98,6.99,6.97,6.98,306592.0,5.5925,5.6005,5.5844,5.5925,306592.0
2016-09-21 11:10:00,6.98,6.98,6.97,6.98,85048.0,5.5925,5.5925,5.5844,5.5925,85048.0
2016-09-21 11:20:00,6.97,6.98,6.97,6.98,103900.0,5.5844,5.5925,5.5844,5.5925,103900.0
2016-09-21 11:30:00,6.98,6.99,6.97,6.98,143976.0,5.5925,5.6005,5.5844,5.5925,143976.0
2016-09-21 11:40:00,6.98,6.99,6.98,6.99,91328.0,5.5925,5.6005,5.5925,5.6005,91328.0
2016-09-21 11:50:00,6.99,6.99,6.98,6.98,59216.0,5.6005,5.6005,5.5925,5.5925,59216.0
2016-09-21 12:00:00,6.98,6.99,6.98,6.98,55128.0,5.5925,5.6005,5.5925,5.5925,55128.0
2016-09-21 12:10:00,6.98,6.98,6.96,6.97,274928.0,5.5925,5.5925,5.5764,5.5844,274928.0
2016-09-21 12:20:00,6.97,6.97,6.95,6.95,104856.0,5.5844,5.5844,5.5684,5.5684,104856.0
2016-09-21 12:30:00,6.96,6.96,6.95,6.95,63368.0,5.5764,5.5764,5.5684,5.5684,63368.0
2016-09-21 12:40:00,6.95,6.97,6.95,6.96,291044.0,5.5684,5.5844,5.5684,5.5764,291044.0
2016-09-21 12:50:00,6.96,6.97,6.96,6.97,37896.0,5.5764,5.5844,5.5764,5.5844,37896.0
2016-09-21 13:00:00,6.97,6.98,6.97,6.97,139180.0,5.5844,5.5925,5.5844,5.5844,139180.0
2016-09-21 13:10:00,6.97,6.98,6.96,6.97,101692.0,5.5844,5.5925,5.5764,5.5844,101692.0
2016-09-21 13:20:00,6.97,6.99,6.96,6.98,154384.0,5.5844,5.6005,5.5764,5.5925,154384.0
2016-09-21 13:30:00,6.98,6.99,6.97,6.98,127344.0,5.5925,5.6005,5.5844,5.5925,127344.0
2016-09-21 13:40:00,6.98,6.98,6.97,6.97,112780.0,5.5925,5.5925,5.5844,5.5844,112780.0
2016-09-21 13:50:00,6.97,6.97,6.95,6.96,104416.0,5.5844,5.5844,5.5684,5.5764,104416.0
2016-09-21 14:00:00,6.96,7.01,6.96,7.01,158444.0,5.5764,5.6165,5.5764,5.6165,158444.0
2016-09-21 14:10:00,7.01,7.02,6.99,7.0,123512.0,5.6165,5.6245,5.6005,5.6085,123512.0
2016-09-21 14:20:00,6.99,7.01,6.97,6.98,120904.0,5.6005,5.6165,5.5844,5.5925,120904.0
2016-09-21 14:30:00,6.98,6.99,6.98,6.98,95468.0,5.5925,5.6005,5.5925,5.5925,95468.0
2016-09-21 14:40:00,6.99,7.0,6.98,6.99,67944.0,5.6005,5.6085,5.5925,5.6005,67944.0
2016-09-21 14:50:00,6.99,7.01,6.99,7.0,150388.0,5.6005,5.6165,5.6005,5.6085,150388.0
2016-09-21 15:00:00,7.0,7.01,6.99,7.0,88676.0,5.6085,5.6165,5.6005,5.6085,88676.0
2016-09-21 15:10:00,7.0,7.01,7.0,7.01,119180.0,5.6085,5.6165,5.6085,5.6165,119180.0
2016-09-21 15:20:00,7.01,7.02,7.01,7.02,175872.0,5.6165,5.6245,5.6165,5.6245,175872.0
2016-09-21 15:30:00,7.02,7.03,7.02,7.03,196908.0,5.6245,5.6325,5.6245,5.6325,196908.0
2016-09-21 15:40:00,7.03,7.04,7.03,7.04,272736.0,5.6325,5.6405,5.6325,5.6405,272736.0
2016-09-21 15:50:00,7.04,7.04,7.03,7.03,483184.0,5.6405,5.6405,5.6325,5.6325,483184.0
2016-09-22 09:30:00,7.07,7.11,7.06,7.09,309096.0,5.6646,5.6966,5.6566,5.6806,309096.0
2016-09-22 09:40:00,7.09,7.09,7.06,7.06,185740.0,5.6806,5.6806,5.6566,5.6566,185740.0
2016-09-22 09:50:00,7.06,7.09,7.06,7.07,116236.0,5.6566,5.6806,5.6566,5.6646,116236.0
2016-09-22 10:00:00,7.07,7.07,7.05,7.05,171580.0,5.6646,5.6646,5.6485,5.6485,171580.0
2016-09-22 10:10:00,7.04,7.05,7.03,7.04,145360.0,5.6405,5.6485,5.6325,5.6405,145360.0
2016-09-22 10:20:00,7.04,7.06,7.04,7.04,109576.0,5.6405,5.6566,5.6405,5.6405,109576.0
2016-09-22 10:30:00,7.04,7.06,7.03,7.04,349608.0,5.6405,5.6566,5.6325,5.6405,349608.0
2016-09-22 10:40:00,7.04,7.05,7.03,7.03,173964.0,5.6405,5.6485,5.6325,5.6325,173964.0
2016-09-22 10:50:00,7.03,7.04,7.02,7.02,101356.0,5.6325,5.6405,5.6245,5.6245,101356.0
2016-09-22 11:00:00,7.02,7.03,7.02,7.02,115012.0,5.6245,5.6325,5.6245,5.6245,115012.0
2016-09-22 11:10:00,7.02,7.02,7.01,7.01,99276.0,5.6245,5.6245,5.6165,5.6165,99276.0
2016-09-22 11:20:00,7.01,7.01,7.0,7.01,155880.0,5.6165,5.6165,5.6085,5.6165,155880.0
2016-09-22 11:30:00,7.01,7.01,6.99,7.0,85108.0,5.6165,5.6165,5.6005,5.6085,85108.0
2016-09-22 11:40:00,7.0,7.0,6.99,6.99,77032.0,5.6085,5.6085,5.6005,5.6005,77032.0
2016-09-22 11:50:00,6.99,6.99,6.97,6.99,128316.0,5.6005,5.6005,5.5844,5.6005,128316.0
2016-09-22 12:00:00,6.99,7.0,6.98,6.99,95312.0,5.6005,5.6085,5.5925,5.6005,95312.0
2016-09-22 12:10:00,7.0,7.0,6.99,6.99,130488.0,5.6085,5.6085,5.6005,5.6005,130488.0
2016-09-22 12:20:00,6.99,7.0,6.99,7.0,82476.0,5.6005,5.6085,5.6005,5.6085,82476.0
2016-09-22 12:30:00,7.0,7.0,6.99,6.99,122160.0,5.6085,5.6085,5.6005,5.6005,122160.0
2016-09-22 12:40:00,7.0,7.01,6.99,7.01,161956.0,5.6085,5.6165,5.6005,5.6165,161956.0
2016-09-22 12:50:00,7.01,7.02,7.01,7.02,115524.0,5.6165,5.6245,5.6165,5.6245,115524.0
2016-09-22 13:00:00,7.02,7.03,7.02,7.02,72848.0,5.6245,5.6325,5.6245,5.6245,72848.0
2016-09-22 13:10:00,7.02,7.04,7.02,7.02,189848.0,5.6245,5.6405,5.6245,5.6245,189848.0
2016-09-22 13:20:00,7.02,7.03,7.02,7.03,113948.0,5.6245,5.6325,5.6245,5.6325,113948.0
2016-09-22 13:30:00,7.03,7.04,7.02,7.04,79124.0,5.6325,5.6405,5.6245,5.6405,79124.0
2016-09-22 13:40:00,7.03,7.04,7.02,7.03,72192.0,5.6325,5.6405,5.6245,5.6325,72192.0
2016-09-22 13:50:00,7.03,7.04,7.02,7.04,105828.0,5.6325,5.6405,5.6245,5.6405,105828.0
2016-09-22 14:00:00,7.03,7.04,7.03,7.03,91560.0,5.6325,5.6405,5.6325,5.6325,91560.0
2016-09-22 14:10:00,7.04,7.04,7.03,7.04,212852.0,5.6405,5.6405,5.6325,5.6405,212852.0
2016-09-22 14:20:00,7.04,7.04,7.04,7.04,113680.0,5.6405,5.6405,5.6405,5.6405,113680.0
2016-09-22 14:30:00,7.04,7.05,7.04,7.05,332512.0,5.6405,5.6485,5.6405,5.6485,332512.0
2016-09-22 14:40:00,7.05,7.06,7.05,7.05,124380.0,5.6485,5.6566,5.6485,5.6485,124380.0
2016-09-22 14:50:00,7.05,7.07,7.05,7.06,123932.0,5.6485,5.6646,5.6485,5.6566,123932.0
2016-09-22 15:00:00,7.06,7.07,7.06,7.06,101272.0,5.6566,5.6646,5.6566,5.6566,101272.0
2016-09-22 15:10:00,7.06,7.07,7.06,7.07,145860.0,5.6566,5.6646,5.6566,5.6646,145860.0
2016-09-22 15:20:00,7.07,7.07,7.06,7.06,103468.0,5.6646,5.6646,5.6566,5.6566,103468.0
2016-09-22 15:30:00,7.06,7.07,7.06,7.07,235620.0,5.6566,5.6646,5.6566,5.6646,235620.0
2016-09-22 15:40:00,7.07,7.07,7.06,7.07,331464.0,5.6646,5.6646,5.6566,5.6646,331464.0
2016-09-22 15:50:00,7.07,7.07,7.06,7.07,695036.0,5.6646,5.6646,5.6566,5.6646,695036.0
2016-09-23 09:30:00,7.06,7.11,7.06,7.11,158144.0,5.6566,5.6966,5.6566,5.6966,158144.0
2016-09-23 09:40:00,7.11,7.11,7.06,7.06,118012.0,5.6966,5.6966,5.6566,5.6566,118012.0
2016-09-23 09:50:00,7.06,7.09,7.06,7.09,105144.0,5.6566,5.6806,5.6566,5.6806,105144.0
2016-09-23 10:00:00,7.08,7.11,7.08,7.09,95488.0,5.6726,5.6966,5.6726,5.6806,95488.0
2016-09-23 10:10:00,7.09,7.09,7.07,7.08,92236.0,5.6806,5.6806,5.6646,5.6726,92236.0
2016-09-23 10:20:00,7.08,7.09,7.07,7.09,126460.0,5.6726,5.6806,5.6646,5.6806,126460.0
2016-09-23 10:30:00,7.09,7.1,7.08,7.09,55668.0,5.6806,5.6886,5.6726,5.6806,55668.0
2016-09-23 10:40:00,7.09,7.12,7.08,7.12,186672.0,5.6806,5.7046,5.6726,5.7046,186672.0
2016-09-23 10:50:00,7.12,7.12,7.1,7.11,64260.0,5.7046,5.7046,5.6886,5.6966,64260.0
2016-09-23 11:00:00,7.1,7.1,7.09,7.09,95316.0,5.6886,5.6886,5.6806,5.6806,95316.0
2016-09-23 11:10:00,7.09,7.09,7.08,7.08,61680.0,5.6806,5.6806,5.6726,5.6726,61680.0
2016-09-23 11:20:00,7.08,7.1,7.08,7.09,131828.0,5.6726,5.6886,5.6726,5.6806,131828.0
2016-09-23 11:30:00,7.09,7.13,7.09,7.12,129732.0,5.6806,5.7126,5.6806,5.7046,129732.0
2016-09-23 11:40:00,7.12,7.13,7.12,7.13,187968.0,5.7046,5.7126,5.7046,5.7126,187968.0
2016-09-23 11:50:00,7.13,7.14,7.12,7.13,181500.0,5.7126,5.7206,5.7046,5.7126,181500.0
2016-09-23 12:00:00,7.13,7.15,7.13,7.14,236816.0,5.7126,5.7287,5.7126,5.7206,236816.0
2016-09-23 12:10:00,7.14,7.15,7.13,7.13,93356.0,5.7206,5.7287,5.7126,5.7126,93356.0
2016-09-23 12:20:00,7.13,7.13,7.12,7.12,50364.0,5.7126,5.7126,5.7046,5.7046,50364.0
2016-09-23 12:30:00,7.12,7.12,7.11,7.11,48104.0,5.7046,5.7046,5.6966,5.6966,48104.0
2016-09-23 12:40:00,7.11,7.12,7.11,7.11,52616.0,5.6966,5.7046,5.6966,5.6966,52616.0
2016-09-23 12:50:00,7.12,7.13,7.12,7.12,40900.0,5.7046,5.7126,5.7046,5.7046,40900.0
2016-09-23 13:00:00,7.12,7.12,7.11,7.11,64228.0,5.7046,5.7046,5.6966,5.6966,64228.0
2016-09-23 13:10:00,7.11,7.12,7.1,7.11,66900.0,5.6966,5.7046,5.6886,5.6966,66900.0
2016-09-23 13:20:00,7.11,7.12,7.11,7.11,49844.0,5.6966,5.7046,5.6966,5.6966,49844.0
2016-09-23 13:30:00,7.11,7.11,7.11,7.11,42656.0,5.6966,5.6966,5.6966,5.6966,42656.0
2016-09-23 13:40:00,7.11,7.11,7.1,7.1,54024.0,5.6966,5.6966,5.6886,5.6886,54024.0
2016-09-23 13:50:00,7.1,7.11,7.09,7.09,78728.0,5.6886,5.6966,5.6806,5.6806,78728.0
2016-09-23 14:00:00,7.09,7.09,7.08,7.09,125264.0,5.6806,5.6806,5.6726,5.6806,125264.0
2016-09-23 14:10:00,7.09,7.09,7.08,7.09,190024.0,5.6806,5.6806,5.6726,5.6806,190024.0
2016-09-23 14:20:00,7.09,7.09,7.09,7.09,63724.0,5.6806,5.6806,5.6806,5.6806,63724.0
2016-09-23 14:30:00,7.09,7.09,7.08,7.09,79324.0,5.6806,5.6806,5.6726,5.6806,79324.0
2016-09-23 14:40:00,7.09,7.09,7.08,7.08,65688.0,5.6806,5.6806,5.6726,5.6726,65688.0
2016-09-23 14:50:00,7.07,7.08,7.07,7.07,118860.0,5.6646,5.6726,5.6646,5.6646,118860.0
2016-09-23 15:00:00,7.07,7.07,7.06,7.07,205036.0,5.6646,5.6646,5.6566,5.6646,205036.0
2016-09-23 15:10:00,7.07,7.07,7.06,7.07,126952.0,5.6646,5.6646,5.6566,5.6646,126952.0
2016-09-23 15:20:00,7.07,7.07,7.06,7.07,96640.0,5.6646,5.6646,5.6566,5.6646,96640.0
2016-09-23 15:30:00,7.07,7.07,7.06,7.07,283032.0,5.6646,5.6646,5.6566,5.6646,283032.0
2016-09-23 15:40:00,7.07,7.07,7.06,7.06,302136.0,5.6646,5.6646,5.6566,5.6566,302136.0
2016-09-23 15:50:00,7.06,7.06,7.05,7.05,503596.0,5.6566,5.6566,5.6485,5.6485,503596.0
2016-09-26 09:30:00,7.03,7.05,6.99,6.99,214616.0,5.6325,5.6485,5.6005,5.6005,214616.0
2016-09-26 09:40:00,6.99,7.01,6.97,7.0,108452.0,5.6005,5.6165,5.5844,5.6085,108452.0
2016-09-26 09:50:00,7.0,7.0,6.98,6.98,92952.0,5.6085,5.6085,5.5925,5.5925,92952.0
2016-09-26 10:00:00,6.98,6.99,6.98,6.99,139568.0,5.5925,5.6005,5.5925,5.6005,139568.0
2016-09-26 10:10:00,6.98,7.02,6.98,7.01,114264.0,5.5925,5.6245,5.5925,5.6165,114264.0
2016-09-26 10:20:00,7.01,7.01,7.0,7.01,110352.0,5.6165,5.6165,5.6085,5.6165,110352.0
2016-09-26 10:30:00,7.0,7.02,6.99,7.0,206948.0,5.6085,5.6245,5.6005,5.6085,206948.0
2016-09-26 10:40:00,7.0,7.0,6.98,6.99,143584.0,5.6085,5.6085,5.5925,5.6005,143584.0
2016-09-26 10:50:00,6.99,6.99,6.96,6.96,158420.0,5.6005,5.6005,5.5764,5.5764,158420.0
2016-09-26 11:00:00,6.96,6.96,6.95,6.96,126780.0,5.5764,5.5764,5.5684,5.5764,126780.0
2016-09-26 11:10:00,6.96,6.96,6.96,6.96,108352.0,5.5764,5.5764,5.5764,5.5764,108352.0
2016-09-26 11:20:00,6.96,6.97,6.94,6.95,109788.0,5.5764,5.5844,5.5604,5.5684,109788.0
2016-09-26 11:30:00,6.95,6.96,6.94,6.95,107216.0,5.5684,5.5764,5.5604,5.5684,107216.0
2016-09-26 11:40:00,6.95,6.95,6.94,6.94,63444.0,5.5684,5.5684,5.5604,5.5604,63444.0
2016-09-26 11:50:00,6.94,6.95,6.94,6.95,38768.0,5.5604,5.5684,5.5604,5.5684,38768.0
2016-09-26 12:00:00,6.95,6.96,6.94,6.95,43468.0,5.5684,5.5764,5.5604,5.5684,43468.0
2016-09-26 12:10:00,6.95,6.96,6.95,6.95,41644.0,5.5684,5.5764,5.5684,5.5684,41644.0
2016-09-26 12:20:00,6.95,6.96,6.95,6.95,31664.0,5.5684,5.5764,5.5684,5.5684,31664.0
2016-09-26 12:30:00,6.95,6.95,6.94,6.94,48348.0,5.5684,5.5684,5.5604,5.5604,48348.0
2016-09-26 12:40:00,6.94,6.95,6.94,6.95,46628.0,5.5604,5.5684,5.5604,5.5684,46628.0
2016-09-26 12:50:00,6.95,6.95,6.95,6.95,54032.0,5.5684,5.5684,5.5684,5.5684,54032.0
2016-09-26 13:00:00,6.95,6.95,6.95,6.95,36952.0,5.5684,5.5684,5.5684,5.5684,36952.0
2016-09-26 13:10:00,6.95,6.95,6.95,6.95,20304.0,5.5684,5.5684,5.5684,5.5684,20304.0
2016-09-26 13:20:00,6.95,6.95,6.94,6.95,87280.0,5.5684,5.5684,5.5604,5.5684,87280.0
2016-09-26 13:30:00,6.95,6.96,6.95,6.95,46472.0,5.5684,5.5764,5.5684,5.5684,46472.0
2016-09-26 13:40:00,6.95,6.95,6.93,6.93,56996.0,5.5684,5.5684,5.5524,5.5524,56996.0
2016-09-26 13:50:00,6.94,6.94,6.93,6.93,70676.0,5.5604,5.5604,5.5524,5.5524,70676.0
2016-09-26 14:00:00,6.93,6.94,6.93,6.94,66436.0,5.5524,5.5604,5.5524,5.5604,66436.0
2016-09-26 14:10:00,6.94,6.94,6.93,6.94,48616.0,5.5604,5.5604,5.5524,5.5604,48616.0
2016-09-26 14:20:00,6.94,6.95,6.93,6.93,68208.0,5.5604,5.5684,5.5524,5.5524,68208.0
2016-09-26 14:30:00,6.93,6.94,6.93,6.93,43900.0,5.5524,5.5604,5.5524,5.5524,43900.0
2016-09-26 14:40:00,6.93,6.94,6.93,6.93,50520.0,5.5524,5.5604,5.5524,5.5524,50520.0
2016-09-26 14:50:00,6.94,6.94,6.93,6.93,72476.0,5.5604,5.5604,5.5524,5.5524,72476.0
2016-09-26 15:00:00,6.93,6.93,6.92,6.93,98448.0,5.5524,5.5524,5.5444,5.5524,98448.0
2016-09-26 15:10:00,6.93,6.93,6.92,6.92,50548.0,5.5524,5.5524,5.5444,5.5444,50548.0
2016-09-26 15:20:00,6.92,6.93,6.92,6.93,77460.0,5.5444,5.5524,5.5444,5.5524,77460.0
2016-09-26 15:30:00,6.93,6.93,6.92,6.92,132832.0,5.5524,5.5524,5.5444,5.5444,132832.0
2016-09-26 15:40:00,6.92,6.93,6.92,6.92,128520.0,5.5444,5.5524,5.5444,5.5444,128520.0
2016-09-26 15:50:00,6.92,6.92,6.91,6.91,406476.0,5.5444,5.5444,5.5364,5.5364,406476.0
2016-09-27 09:30:00,6.91,6.92,6.87,6.9,153492.0,5.5364,5.5444,5.5043,5.5284,153492.0
2016-09-27 09:40:00,6.89,6.92,6.87,6.9,90852.0,5.5203,5.5444,5.5043,5.5284,90852.0
2016-09-27 09:50:00,6.9,6.92,6.89,6.92,71308.0,5.5284,5.5444,5.5203,5.5444,71308.0
2016-09-27 10:00:00,6.92,6.94,6.92,6.94,106732.0,5.5444,5.5604,5.5444,5.5604,106732.0
2016-09-27 10:10:00,6.93,6.94,6.92,6.92,96760.0,5.5524,5.5604,5.5444,5.5444,96760.0
2016-09-27 10:20:00,6.92,6.93,6.9,6.9,128032.0,5.5444,5.5524,5.5284,5.5284,128032.0
2016-09-27 10:30:00,6.9,6.9,6.89,6.89,134256.0,5.5284,5.5284,5.5203,5.5203,134256.0
2016-09-27 10:40:00,6.89,6.89,6.88,6.89,156372.0,5.5203,5.5203,5.5123,5.5203,156372.0
2016-09-27 10:50:00,6.89,6.89,6.88,6.88,80900.0,5.5203,5.5203,5.5123,5.5123,80900.0
2016-09-27 11:00:00,6.88,6.89,6.87,6.87,130500.0,5.5123,5.5203,5.5043,5.5043,130500.0
2016-09-27 11:10:00,6.87,6.87,6.84,6.85,214200.0,5.5043,5.5043,5.4803,5.4883,214200.0
2016-09-27 11:20:00,6.85,6.86,6.84,6.85,149384.0,5.4883,5.4963,5.4803,5.4883,149384.0
2016-09-27 11:30:00,6.85,6.86,6.84,6.86,170648.0,5.4883,5.4963,5.4803,5.4963,170648.0
2016-09-27 11:40:00,6.86,6.86,6.84,6.85,90956.0,5.4963,5.4963,5.4803,5.4883,90956.0
2016-09-27 11:50:00,6.85,6.85,6.84,6.84,66224.0,5.4883,5.4883,5.4803,5.4803,66224.0
2016-09-27 12:00:00,6.84,6.84,6.82,6.83,125944.0,5.4803,5.4803,5.4643,5.4723,125944.0
2016-09-27 12:10:00,6.83,6.85,6.82,6.85,142508.0,5.4723,5.4883,5.4643,5.4883,142508.0
2016-09-27 12:20:00,6.85,6.85,6.83,6.83,121952.0,5.4883,5.4883,5.4723,5.4723,121952.0
2016-09-27 12:30:00,6.83,6.84,6.83,6.84,214132.0,5.4723,5.4803,5.4723,5.4803,214132.0
2016-09-27 12:40:00,6.85,6.85,6.83,6.83,56348.0,5.4883,5.4883,5.4723,5.4723,56348.0
2016-09-27 12:50:00,6.83,6.85,6.83,6.85,65824.0,5.4723,5.4883,5.4723,5.4883,65824.0
2016-09-27 13:00:00,6.84,6.84,6.83,6.83,109584.0,5.4803,5.4803,5.4723,5.4723,109584.0
2016-09-27 13:10:00,6.83,6.84,6.83,6.83,63152.0,5.4723,5.4803,5.4723,5.4723,63152.0
2016-09-27 13:20:00,6.83,6.83,6.82,6.82,137736.0,5.4723,5.4723,5.4643,5.4643,137736.0
2016-09-27 13:30:00,6.82,6.83,6.82,6.83,100452.0,5.4643,5.4723,5.4643,5.4723,100452.0
2016-09-27 13:40:00,6.83,6.84,6.83,6.83,133364.0,5.4723,5.4803,5.4723,5.4723,133364.0
2016-09-27 13:50:00,6.84,6.84,6.83,6.83,73464.0,5.4803,5.4803,5.4723,5.4723,73464.0
2016-09-27 14:00:00,6.84,6.84,6.83,6.84,46908.0,5.4803,5.4803,5.4723,5.4803,46908.0
2016-09-27 14:10:00,6.84,6.86,6.84,6.86,74032.0,5.4803,5.4963,5.4803,5.4963,74032.0
2016-09-27 14:20:00,6.86,6.86,6.84,6.84,139956.0,5.4963,5.4963,5.4803,5.4803,139956.0
2016-09-27 14:30:00,6.84,6.85,6.84,6.84,89944.0,5.4803,5.4883,5.4803,5.4803,89944.0
2016-09-27 14:40:00,6.84,6.84,6.84,6.84,66428.0,5.4803,5.4803,5.4803,5.4803,66428.0
2016-09-27 14:50:00,6.84,6.84,6.84,6.84,72624.0,5.4803,5.4803,5.4803,5.4803,72624.0
2016-09-27 15:00:00,6.84,6.84,6.84,6.84,145844.0,5.4803,5.4803,5.4803,5.4803,145844.0
2016-09-27 15:10:00,6.84,6.86,6.84,6.86,131144.0,5.4803,5.4963,5.4803,5.4963,131144.0
2016-09-27 15:20:00,6.86,6.86,6.85,6.85,138528.0,5.4963,5.4963,5.4883,5.4883,138528.0
2016-09-27 15:30:00,6.85,6.86,6.84,6.86,176236.0,5.4883,5.4963,5.4803,5.4963,176236.0
2016-09-27 15:40:00,6.86,6.86,6.85,6.85,245576.0,5.4963,5.4963,5.4883,5.4883,245576.0
2016-09-27 15:50:00,6.85,6.86,6.85,6.86,576260.0,5.4883,5.4963,5.4883,5.4963,576260.0
2016-09-28 09:30:00,6.86,6.9,6.86,6.89,149524.0,5.4963,5.5284,5.4963,5.5203,149524.0
2016-09-28 09:40:00,6.89,6.92,6.88,6.91,102656.0,5.5203,5.5444,5.5123,5.5364,102656.0
2016-09-28 09:50:00,6.92,6.93,6.91,6.93,100568.0,5.5444,5.5524,5.5364,5.5524,100568.0
2016-09-28 10:00:00,6.94,6.96,6.93,6.96,111100.0,5.5604,5.5764,5.5524,5.5764,111100.0
2016-09-28 10:10:00,6.96,6.97,6.95,6.96,159268.0,5.5764,5.5844,5.5684,5.5764,159268.0
2016-09-28 10:20:00,6.96,6.96,6.94,6.96,73304.0,5.5764,5.5764,5.5604,5.5764,73304.0
2016-09-28 10:30:00,6.96,6.96,6.92,6.92,82072.0,5.5764,5.5764,5.5444,5.5444,82072.0
2016-09-28 10:40:00,6.92,6.93,6.9,6.9,94728.0,5.5444,5.5524,5.5284,5.5284,94728.0
2016-09-28 10:50:00,6.9,6.91,6.89,6.89,146600.0,5.5284,5.5364,5.5203,5.5203,146600.0
2016-09-28 11:00:00,6.89,6.89,6.86,6.86,77428.0,5.5203,5.5203,5.4963,5.4963,77428.0
2016-09-28 11:10:00,6.86,6.87,6.85,6.87,80344.0,5.4963,5.5043,5.4883,5.5043,80344.0
2016-09-28 11:20:00,6.87,6.87,6.85,6.85,53680.0,5.5043,5.5043,5.4883,5.4883,53680.0
2016-09-28 11:30:00,6.85,6.85,6.83,6.84,63768.0,5.4883,5.4883,5.4723,5.4803,63768.0
2016-09-28 11:40:00,6.84,6.85,6.84,6.85,60392.0,5.4803,5.4883,5.4803,5.4883,60392.0
2016-09-28 11:50:00,6.85,6.86,6.85,6.86,54008.0,5.4883,5.4963,5.4883,5.4963,54008.0
2016-09-28 12:00:00,6.85,6.85,6.84,6.84,49764.0,5.4883,5.4883,5.4803,5.4803,49764.0
2016-09-28 12:10:00,6.84,6.85,6.84,6.84,53096.0,5.4803,5.4883,5.4803,5.4803,53096.0
2016-09-28 12:20:00,6.84,6.84,6.83,6.84,63616.0,5.4803,5.4803,5.4723,5.4803,63616.0
2016-09-28 12:30:00,6.83,6.84,6.82,6.83,54868.0,5.4723,5.4803,5.4643,5.4723,54868.0
2016-09-28 12:40:00,6.83,6.83,6.82,6.82,52720.0,5.4723,5.4723,5.4643,5.4643,52720.0
2016-09-28 12:50:00,6.82,6.83,6.82,6.82,73828.0,5.4643,5.4723,5.4643,5.4643,73828.0
2016-09-28 13:00:00,6.82,6.82,6.8,6.81,150772.0,5.4643,5.4643,5.4482,5.4562,150772.0
2016-09-28 13:10:00,6.81,6.82,6.81,6.82,55512.0,5.4562,5.4643,5.4562,5.4643,55512.0
2016-09-28 13:20:00,6.82,6.84,6.82,6.84,80620.0,5.4643,5.4803,5.4643,5.4803,80620.0
2016-09-28 13:30:00,6.84,6.84,6.84,6.84,54780.0,5.4803,5.4803,5.4803,5.4803,54780.0
2016-09-28 13:40:00,6.84,6.85,6.84,6.85,78288.0,5.4803,5.4883,5.4803,5.4883,78288.0
2016-09-28 13:50:00,6.85,6.85,6.84,6.85,117288.0,5.4883,5.4883,5.4803,5.4883,117288.0
2016-09-28 14:00:00,6.85,6.85,6.84,6.84,79688.0,5.4883,5.4883,5.4803,5.4803,79688.0
2016-09-28 14:10:00,6.84,6.87,6.84,6.87,45448.0,5.4803,5.5043,5.4803,5.5043,45448.0
2016-09-28 14:20:00,6.86,6.89,6.86,6.88,61744.0,5.4963,5.5203,5.4963,5.5123,61744.0
2016-09-28 14:30:00,6.88,6.88,6.87,6.87,61652.0,5.5123,5.5123,5.5043,5.5043,61652.0
2016-09-28 14:40:00,6.87,6.87,6.86,6.87,60764.0,5.5043,5.5043,5.4963,5.5043,60764.0
2016-09-28 14:50:00,6.87,6.88,6.87,6.87,47336.0,5.5043,5.5123,5.5043,5.5043,47336.0
2016-09-28 15:00:00,6.87,6.87,6.86,6.86,34416.0,5.5043,5.5043,5.4963,5.4963,34416.0
2016-09-28 15:10:00,6.86,6.86,6.85,6.86,61156.0,5.4963,5.4963,5.4883,5.4963,61156.0
2016-09-28 15:20:00,6.85,6.86,6.85,6.86,95292.0,5.4883,5.4963,5.4883,5.4963,95292.0
2016-09-28 15:30:00,6.85,6.86,6.85,6.86,89988.0,5.4883,5.4963,5.4883,5.4963,89988.0
2016-09-28 15:40:00,6.86,6.87,6.86,6.87,215272.0,5.4963,5.5043,5.4963,5.5043,215272.0
2016-09-28 15:50:00,6.87,6.88,6.87,6.88,944248.0,5.5043,5.5123,5.5043,5.5123,944248.0
2016-09-29 09:30:00,6.88,6.9,6.85,6.88,164332.0,5.5123,5.5284,5.4883,5.5123,164332.0
2016-09-29 09:40:00,6.87,6.92,6.87,6.88,95880.0,5.5043,5.5444,5.5043,5.5123,95880.0
2016-09-29 09:50:00,6.88,6.88,6.86,6.87,57792.0,5.5123,5.5123,5.4963,5.5043,57792.0
2016-09-29 10:00:00,6.87,6.88,6.85,6.85,226932.0,5.5043,5.5123,5.4883,5.4883,226932.0
2016-09-29 10:10:00,6.85,6.87,6.85,6.87,115608.0,5.4883,5.5043,5.4883,5.5043,115608.0
2016-09-29 10:20:00,6.87,6.88,6.87,6.87,132712.0,5.5043,5.5123,5.5043,5.5043,132712.0
2016-09-29 10:30:00,6.88,6.88,6.87,6.88,130128.0,5.5123,5.5123,5.5043,5.5123,130128.0
2016-09-29 10:40:00,6.88,6.89,6.87,6.89,129800.0,5.5123,5.5203,5.5043,5.5203,129800.0
2016-09-29 10:50:00,6.89,6.89,6.88,6.88,93268.0,5.5203,5.5203,5.5123,5.5123,93268.0
2016-09-29 11:00:00,6.88,6.89,6.87,6.88,134296.0,5.5123,5.5203,5.5043,5.5123,134296.0
2016-09-29 11:10:00,6.88,6.89,6.88,6.89,179696.0,5.5123,5.5203,5.5123,5.5203,179696.0
2016-09-29 11:20:00,6.89,6.9,6.88,6.9,183280.0,5.5203,5.5284,5.5123,5.5284,183280.0
2016-09-29 11:30:00,6.89,6.91,6.89,6.9,66232.0,5.5203,5.5364,5.5203,5.5284,66232.0
2016-09-29 11:40:00,6.9,6.91,6.89,6.89,116120.0,5.5284,5.5364,5.5203,5.5203,116120.0
2016-09-29 11:50:00,6.9,6.9,6.89,6.9,45988.0,5.5284,5.5284,5.5203,5.5284,45988.0
2016-09-29 12:00:00,6.9,6.9,6.88,6.89,54924.0,5.5284,5.5284,5.5123,5.5203,54924.0
2016-09-29 12:10:00,6.89,6.89,6.88,6.89,33596.0,5.5203,5.5203,5.5123,5.5203,33596.0
2016-09-29 12:20:00,6.89,6.9,6.88,6.89,72132.0,5.5203,5.5284,5.5123,5.5203,72132.0
2016-09-29 12:30:00,6.89,6.9,6.88,6.88,67460.0,5.5203,5.5284,5.5123,5.5123,67460.0
2016-09-29 12:40:00,6.88,6.88,6.84,6.84,163824.0,5.5123,5.5123,5.4803,5.4803,163824.0
2016-09-29 12:50:00,6.84,6.84,6.83,6.84,146892.0,5.4803,5.4803,5.4723,5.4803,146892.0
2016-09-29 13:00:00,6.84,6.84,6.81,6.84,90580.0,5.4803,5.4803,5.4562,5.4803,90580.0
2016-09-29 13:10:00,6.84,6.85,6.83,6.83,76340.0,5.4803,5.4883,5.4723,5.4723,76340.0
2016-09-29 13:20:00,6.83,6.84,6.83,6.83,61020.0,5.4723,5.4803,5.4723,5.4723,61020.0
2016-09-29 13:30:00,6.83,6.84,6.83,6.83,65904.0,5.4723,5.4803,5.4723,5.4723,65904.0
2016-09-29 13:40:00,6.82,6.82,6.8,6.81,68136.0,5.4643,5.4643,5.4482,5.4562,68136.0
2016-09-29 13:50:00,6.81,6.81,6.78,6.79,99760.0,5.4562,5.4562,5.4322,5.4402,99760.0
2016-09-29 14:00:00,6.79,6.8,6.79,6.79,100964.0,5.4402,5.4482,5.4402,5.4402,100964.0
2016-09-29 14:10:00,6.79,6.81,6.79,6.8,49600.0,5.4402,5.4562,5.4402,5.4482,49600.0
2016-09-29 14:20:00,6.81,6.81,6.79,6.81,80160.0,5.4562,5.4562,5.4402,5.4562,80160.0
2016-09-29 14:30:00,6.81,6.85,6.81,6.84,227416.0,5.4562,5.4883,5.4562,5.4803,227416.0
2016-09-29 14:40:00,6.84,6.84,6.82,6.83,67976.0,5.4803,5.4803,5.4643,5.4723,67976.0
2016-09-29 14:50:00,6.83,6.84,6.82,6.82,71916.0,5.4723,5.4803,5.4643,5.4643,71916.0
2016-09-29 15:00:00,6.82,6.82,6.81,6.81,101888.0,5.4643,5.4643,5.4562,5.4562,101888.0
2016-09-29 15:10:00,6.82,6.82,6.8,6.8,91872.0,5.4643,5.4643,5.4482,5.4482,91872.0
2016-09-29 15:20:00,6.8,6.81,6.79,6.81,116736.0,5.4482,5.4562,5.4402,5.4562,116736.0
2016-09-29 15:30:00,6.81,6.82,6.8,6.82,252792.0,5.4562,5.4643,5.4482,5.4643,252792.0
2016-09-29 15:40:00,6.82,6.82,6.8,6.81,229256.0,5.4643,5.4643,5.4482,5.4562,229256.0
2016-09-29 15:50:00,6.81,6.81,6.79,6.79,436112.0,5.4562,5.4562,5.4402,5.4402,436112.0
2016-09-30 09:30:00,6.85,6.87,6.81,6.85,179696.0,5.4883,5.5043,5.4562,5.4883,179696.0
2016-09-30 09:40:00,6.85,6.85,6.82,6.85,146768.0,5.4883,5.4883,5.4643,5.4883,146768.0
2016-09-30 09:50:00,6.85,6.86,6.82,6.84,157100.0,5.4883,5.4963,5.4643,5.4803,157100.0
2016-09-30 10:00:00,6.84,6.85,6.83,6.84,84784.0,5.4803,5.4883,5.4723,5.4803,84784.0
2016-09-30 10:10:00,6.84,6.85,6.84,6.85,134636.0,5.4803,5.4883,5.4803,5.4883,134636.0
2016-09-30 10:20:00,6.85,6.86,6.83,6.85,233760.0,5.4883,5.4963,5.4723,5.4883,233760.0
2016-09-30 10:30:00,6.86,6.87,6.85,6.86,132952.0,5.4963,5.5043,5.4883,5.4963,132952.0
2016-09-30 10:40:00,6.86,6.87,6.85,6.85,74128.0,5.4963,5.5043,5.4883,5.4883,74128.0
2016-09-30 10:50:00,6.85,6.87,6.84,6.87,64604.0,5.4883,5.5043,5.4803,5.5043,64604.0
2016-09-30 11:00:00,6.87,6.89,6.87,6.89,98268.0,5.5043,5.5203,5.5043,5.5203,98268.0
2016-09-30 11:10:00,6.89,6.91,6.89,6.9,118220.0,5.5203,5.5364,5.5203,5.5284,118220.0
2016-09-30 11:20:00,6.9,6.91,6.89,6.9,88000.0,5.5284,5.5364,5.5203,5.5284,88000.0
2016-09-30 11:30:00,6.9,6.91,6.9,6.9,65128.0,5.5284,5.5364,5.5284,5.5284,65128.0
2016-09-30 11:40:00,6.9,6.91,6.89,6.9,130264.0,5.5284,5.5364,5.5203,5.5284,130264.0
2016-09-30 11:50:00,6.9,6.9,6.89,6.89,119280.0,5.5284,5.5284,5.5203,5.5203,119280.0
2016-09-30 12:00:00,6.89,6.89,6.88,6.88,93544.0,5.5203,5.5203,5.5123,5.5123,93544.0
2016-09-30 12:10:00,6.89,6.89,6.88,6.88,89612.0,5.5203,5.5203,5.5123,5.5123,89612.0
2016-09-30 12:20:00,6.88,6.89,6.87,6.89,198528.0,5.5123,5.5203,5.5043,5.5203,198528.0
2016-09-30 12:30:00,6.89,6.89,6.88,6.89,63864.0,5.5203,5.5203,5.5123,5.5203,63864.0
2016-09-30 12:40:00,6.89,6.89,6.87,6.88,56008.0,5.5203,5.5203,5.5043,5.5123,56008.0
2016-09-30 12:50:00,6.88,6.88,6.87,6.87,57536.0,5.5123,5.5123,5.5043,5.5043,57536.0
2016-09-30 13:00:00,6.87,6.88,6.87,6.87,52228.0,5.5043,5.5123,5.5043,5.5043,52228.0
2016-09-30 13:10:00,6.87,6.88,6.87,6.87,84380.0,5.5043,5.5123,5.5043,5.5043,84380.0
2016-09-30 13:20:00,6.87,6.87,6.87,6.87,75892.0,5.5043,5.5043,5.5043,5.5043,75892.0
2016-09-30 13:30:00,6.87,6.88,6.87,6.88,40568.0,5.5043,5.5123,5.5043,5.5123,40568.0
2016-09-30 13:40:00,6.87,6.88,6.87,6.88,74372.0,5.5043,5.5123,5.5043,5.5123,74372.0
2016-09-30 13:50:00,6.88,6.89,6.88,6.89,63328.0,5.5123,5.5203,5.5123,5.5203,63328.0
2016-09-30 14:00:00,6.89,6.9,6.89,6.9,98856.0,5.5203,5.5284,5.5203,5.5284,98856.0
2016-09-30 14:10:00,6.9,6.9,6.89,6.9,85236.0,5.5284,5.5284,5.5203,5.5284,85236.0
2016-09-30 14:20:00,6.9,6.91,6.9,6.9,44308.0,5.5284,5.5364,5.5284,5.5284,44308.0
2016-09-30 14:30:00,6.9,6.92,6.9,6.92,79360.0,5.5284,5.5444,5.5284,5.5444,79360.0
2016-09-30 14:40:00,6.92,6.92,6.91,6.91,104208.0,5.5444,5.5444,5.5364,5.5364,104208.0
2016-09-30 14:50:00,6.91,6.91,6.91,6.91,47880.0,5.5364,5.5364,5.5364,5.5364,47880.0
2016-09-30 15:00:00,6.91,6.92,6.91,6.91,96772.0,5.5364,5.5444,5.5364,5.5364,96772.0
2016-09-30 15:10:00,6.91,6.93,6.91,6.92,101372.0,5.5364,5.5524,5.5364,5.5444,101372.0
2016-09-30 15:20:00,6.92,6.93,6.92,6.92,112504.0,5.5444,5.5524,5.5444,5.5444,112504.0
2016-09-30 15:30:00,6.92,6.92,6.91,6.92,133856.0,5.5444,5.5444,5.5364,5.5444,133856.0
2016-09-30 15:40:00,6.91,6.93,6.91,6.92,346428.0,5.5364,5.5524,5.5364,5.5444,346428.0
2016-09-30 15:50:00,6.92,6.92,6.9,6.9,367560.0,5.5444,5.5444,5.5284,5.5284,367560.0
2016-10-03 09:30:00,6.9,6.94,6.89,6.94,178620.0,5.5284,5.5604,5.5203,5.5604,178620.0
2016-10-03 09:40:00,6.93,6.93,6.89,6.89,86624.0,5.5524,5.5524,5.5203,5.5203,86624.0
2016-10-03 09:50:00,6.89,6.89,6.88,6.89,100872.0,5.5203,5.5203,5.5123,5.5203,100872.0
2016-10-03 10:00:00,6.88,6.89,6.86,6.88,149132.0,5.5123,5.5203,5.4963,5.5123,149132.0
2016-10-03 10:10:00,6.88,6.9,6.88,6.89,262108.0,5.5123,5.5284,5.5123,5.5203,262108.0
2016-10-03 10:20:00,6.89,6.92,6.89,6.92,141772.0,5.5203,5.5444,5.5203,5.5444,141772.0
2016-10-03 10:30:00,6.92,6.92,6.91,6.91,49612.0,5.5444,5.5444,5.5364,5.5364,49612.0
2016-10-03 10:40:00,6.91,6.92,6.91,6.92,102632.0,5.5364,5.5444,5.5364,5.5444,102632.0
2016-10-03 10:50:00,6.92,6.94,6.92,6.94,142968.0,5.5444,5.5604,5.5444,5.5604,142968.0
2016-10-03 11:00:00,6.94,6.94,6.93,6.94,51300.0,5.5604,5.5604,5.5524,5.5604,51300.0
2016-10-03 11:10:00,6.94,6.95,6.93,6.93,52028.0,5.5604,5.5684,5.5524,5.5524,52028.0
2016-10-03 11:20:00,6.93,6.95,6.93,6.93,55608.0,5.5524,5.5684,5.5524,5.5524,55608.0
2016-10-03 11:30:00,6.93,6.94,6.92,6.93,47784.0,5.5524,5.5604,5.5444,5.5524,47784.0
2016-10-03 11:40:00,6.93,6.94,6.93,6.93,52464.0,5.5524,5.5604,5.5524,5.5524,52464.0
2016-10-03 11:50:00,6.93,6.93,6.92,6.93,90452.0,5.5524,5.5524,5.5444,5.5524,90452.0
2016-10-03 12:00:00,6.93,6.95,6.93,6.95,64624.0,5.5524,5.5684,5.5524,5.5684,64624.0
2016-10-03 12:10:00,6.95,6.95,6.94,6.94,55204.0,5.5684,5.5684,5.5604,5.5604,55204.0
2016-10-03 12:20:00,6.94,6.94,6.93,6.94,96612.0,5.5604,5.5604,5.5524,5.5604,96612.0
2016-10-03 12:30:00,6.94,6.94,6.92,6.92,57900.0,5.5604,5.5604,5.5444,5.5444,57900.0
2016-10-03 12:40:00,6.92,6.92,6.91,6.91,32368.0,5.5444,5.5444,5.5364,5.5364,32368.0
2016-10-03 12:50:00,6.92,6.92,6.91,6.92,26860.0,5.5444,5.5444,5.5364,5.5444,26860.0
2016-10-03 13:00:00,6.92,6.92,6.91,6.91,32748.0,5.5444,5.5444,5.5364,5.5364,32748.0
2016-10-03 13:10:00,6.91,6.92,6.9,6.91,36500.0,5.5364,5.5444,5.5284,5.5364,36500.0
2016-10-03 13:20:00,6.91,6.92,6.91,6.91,29200.0,5.5364,5.5444,5.5364,5.5364,29200.0
2016-10-03 13:30:00,6.91,6.92,6.91,6.91,61604.0,5.5364,5.5444,5.5364,5.5364,61604.0
2016-10-03 13:40:00,6.91,6.92,6.91,6.91,32824.0,5.5364,5.5444,5.5364,5.5364,32824.0
2016-10-03 13:50:00,6.91,6.92,6.91,6.92,44100.0,5.5364,5.5444,5.5364,5.5444,44100.0
2016-10-03 14:00:00,6.92,6.93,6.92,6.93,46008.0,5.5444,5.5524,5.5444,5.5524,46008.0
2016-10-03 14:10:00,6.93,6.93,6.93,6.93,53004.0,5.5524,5.5524,5.5524,5.5524,53004.0
2016-10-03 14:20:00,6.93,6.94,6.93,6.93,112592.0,5.5524,5.5604,5.5524,5.5524,112592.0
2016-10-03 14:30:00,6.93,6.93,6.91,6.92,101392.0,5.5524,5.5524,5.5364,5.5444,101392.0
2016-10-03 14:40:00,6.92,6.92,6.91,6.91,142388.0,5.5444,5.5444,5.5364,5.5364,142388.0
2016-10-03 14:50:00,6.91,6.92,6.91,6.92,100296.0,5.5364,5.5444,5.5364,5.5444,100296.0
2016-10-03 15:00:00,6.92,6.93,6.92,6.93,103556.0,5.5444,5.5524,5.5444,5.5524,103556.0
2016-10-03 15:10:00,6.93,6.94,6.93,6.94,163300.0,5.5524,5.5604,5.5524,5.5604,163300.0
2016-10-03 15:20:00,6.94,6.95,6.94,6.95,129780.0,5.5604,5.5684,5.5604,5.5684,129780.0
2016-10-03 15:30:00,6.95,6.96,6.94,6.95,272504.0,5.5684,5.5764,5.5604,5.5684,272504.0
2016-10-03 15:40:00,6.95,6.97,6.95,6.95,405272.0,5.5684,5.5844,5.5684,5.5684,405272.0
2016-10-03 15:50:00,6.95,6.96,6.95,6.95,407528.0,5.5684,5.5764,5.5684,5.5684,407528.0
2016-10-04 09:30:00,6.95,6.96,6.89,6.91,199012.0,5.5684,5.5764,5.5203,5.5364,199012.0
2016-10-04 09:40:00,6.91,6.93,6.91,6.93,73692.0,5.5364,5.5524,5.5364,5.5524,73692.0
2016-10-04 09:50:00,6.93,6.96,6.92,6.96,75872.0,5.5524,5.5764,5.5444,5.5764,75872.0
2016-10-04 10:00:00,6.96,6.96,6.94,6.95,99120.0,5.5764,5.5764,5.5604,5.5684,99120.0
2016-10-04 10:10:00,6.95,6.95,6.92,6.92,97256.0,5.5684,5.5684,5.5444,5.5444,97256.0
2016-10-04 10:20:00,6.92,6.93,6.92,6.93,83152.0,5.5444,5.5524,5.5444,5.5524,83152.0
2016-10-04 10:30:00,6.93,6.95,6.93,6.95,147972.0,5.5524,5.5684,5.5524,5.5684,147972.0
2016-10-04 10:40:00,6.95,6.95,6.93,6.94,311936.0,5.5684,5.5684,5.5524,5.5604,311936.0
2016-10-04 10:50:00,6.94,6.95,6.93,6.93,135612.0,5.5604,5.5684,5.5524,5.5524,135612.0
2016-10-04 11:00:00,6.93,6.93,6.9,6.9,274792.0,5.5524,5.5524,5.5284,5.5284,274792.0
2016-10-04 11:10:00,6.89,6.9,6.86,6.87,164440.0,5.5203,5.5284,5.4963,5.5043,164440.0
2016-10-04 11:20:00,6.87,6.89,6.86,6.87,132216.0,5.5043,5.5203,5.4963,5.5043,132216.0
2016-10-04 11:30:00,6.87,6.88,6.86,6.87,93088.0,5.5043,5.5123,5.4963,5.5043,93088.0
2016-10-04 11:40:00,6.86,6.87,6.84,6.86,165912.0,5.4963,5.5043,5.4803,5.4963,165912.0
2016-10-04 11:50:00,6.86,6.87,6.86,6.86,66784.0,5.4963,5.5043,5.4963,5.4963,66784.0
2016-10-04 12:00:00,6.86,6.87,6.83,6.83,238164.0,5.4963,5.5043,5.4723,5.4723,238164.0
2016-10-04 12:10:00,6.84,6.85,6.83,6.84,54360.0,5.4803,5.4883,5.4723,5.4803,54360.0
2016-10-04 12:20:00,6.84,6.84,6.83,6.84,38288.0,5.4803,5.4803,5.4723,5.4803,38288.0
2016-10-04 12:30:00,6.84,6.85,6.83,6.84,39028.0,5.4803,5.4883,5.4723,5.4803,39028.0
2016-10-04 12:40:00,6.84,6.85,6.84,6.84,59008.0,5.4803,5.4883,5.4803,5.4803,59008.0
2016-10-04 12:50:00,6.84,6.85,6.83,6.83,69756.0,5.4803,5.4883,5.4723,5.4723,69756.0
2016-10-04 13:00:00,6.83,6.83,6.81,6.82,148084.0,5.4723,5.4723,5.4562,5.4643,148084.0
2016-10-04 13:10:00,6.82,6.82,6.82,6.82,62584.0,5.4643,5.4643,5.4643,5.4643,62584.0
2016-10-04 13:20:00,6.82,6.82,6.79,6.8,207268.0,5.4643,5.4643,5.4402,5.4482,207268.0
2016-10-04 13:30:00,6.8,6.82,6.8,6.82,136708.0,5.4482,5.4643,5.4482,5.4643,136708.0
2016-10-04 13:40:00,6.82,6.82,6.81,6.81,76424.0,5.4643,5.4643,5.4562,5.4562,76424.0
2016-10-04 13:50:00,6.81,6.81,6.8,6.8,121396.0,5.4562,5.4562,5.4482,5.4482,121396.0
2016-10-04 14:00:00,6.8,6.8,6.79,6.8,179920.0,5.4482,5.4482,5.4402,5.4482,179920.0
2016-10-04 14:10:00,6.8,6.8,6.79,6.79,180064.0,5.4482,5.4482,5.4402,5.4402,180064.0
2016-10-04 14:20:00,6.79,6.79,6.77,6.79,138808.0,5.4402,5.4402,5.4242,5.4402,138808.0
2016-10-04 14:30:00,6.79,6.79,6.78,6.78,69972.0,5.4402,5.4402,5.4322,5.4322,69972.0
2016-10-04 14:40:00,6.78,6.79,6.77,6.77,98908.0,5.4322,5.4402,5.4242,5.4242,98908.0
2016-10-04 14:50:00,6.77,6.78,6.77,6.77,197932.0,5.4242,5.4322,5.4242,5.4242,197932.0
2016-10-04 15:00:00,6.77,6.78,6.76,6.77,548876.0,5.4242,5.4322,5.4162,5.4242,548876.0
2016-10-04 15:10:00,6.77,6.77,6.77,6.77,83804.0,5.4242,5.4242,5.4242,5.4242,83804.0
2016-10-04 15:20:00,6.77,6.79,6.77,6.79,183768.0,5.4242,5.4402,5.4242,5.4402,183768.0
2016-10-04 15:30:00,6.79,6.79,6.78,6.79,251584.0,5.4402,5.4402,5.4322,5.4402,251584.0
2016-10-04 15:40:00,6.79,6.81,6.79,6.8,368908.0,5.4402,5.4562,5.4402,5.4482,368908.0
2016-10-04 15:50:00,6.8,6.81,6.78,6.79,1052104.0,5.4482,5.4562,5.4322,5.4402,1052104.0
2016-10-05 09:30:00,6.82,6.83,6.78,6.78,243128.0,5.4643,5.4723,5.4322,5.4322,243128.0
2016-10-05 09:40:00,6.79,6.8,6.77,6.78,285928.0,5.4402,5.4482,5.4242,5.4322,285928.0
2016-10-05 09:50:00,6.77,6.78,6.74,6.75,338376.0,5.4242,5.4322,5.4002,5.4082,338376.0
2016-10-05 10:00:00,6.75,6.82,6.75,6.81,320552.0,5.4082,5.4643,5.4082,5.4562,320552.0
2016-10-05 10:10:00,6.81,6.82,6.8,6.8,684000.0,5.4562,5.4643,5.4482,5.4482,684000.0
2016-10-05 10:20:00,6.8,6.84,6.8,6.84,329192.0,5.4482,5.4803,5.4482,5.4803,329192.0
2016-10-05 10:30:00,6.84,6.84,6.82,6.83,122204.0,5.4803,5.4803,5.4643,5.4723,122204.0
2016-10-05 10:40:00,6.83,6.84,6.81,6.81,135720.0,5.4723,5.4803,5.4562,5.4562,135720.0
2016-10-05 10:50:00,6.81,6.81,6.8,6.8,107820.0,5.4562,5.4562,5.4482,5.4482,107820.0
2016-10-05 11:00:00,6.8,6.81,6.8,6.8,190420.0,5.4482,5.4562,5.4482,5.4482,190420.0
2016-10-05 11:10:00,6.81,6.82,6.81,6.82,144388.0,5.4562,5.4643,5.4562,5.4643,144388.0
2016-10-05 11:20:00,6.82,6.83,6.82,6.83,99568.0,5.4643,5.4723,5.4643,5.4723,99568.0
2016-10-05 11:30:00,6.83,6.84,6.82,6.84,92764.0,5.4723,5.4803,5.4643,5.4803,92764.0
2016-10-05 11:40:00,6.84,6.84,6.82,6.83,133744.0,5.4803,5.4803,5.4643,5.4723,133744.0
2016-10-05 11:50:00,6.83,6.84,6.82,6.83,124636.0,5.4723,5.4803,5.4643,5.4723,124636.0
2016-10-05 12:00:00,6.83,6.84,6.82,6.82,193680.0,5.4723,5.4803,5.4643,5.4643,193680.0
2016-10-05 12:10:00,6.82,6.83,6.82,6.83,179744.0,5.4643,5.4723,5.4643,5.4723,179744.0
2016-10-05 12:20:00,6.83,6.83,6.82,6.83,108816.0,5.4723,5.4723,5.4643,5.4723,108816.0
2016-10-05 12:30:00,6.83,6.84,6.83,6.84,99252.0,5.4723,5.4803,5.4723,5.4803,99252.0
2016-10-05 12:40:00,6.85,6.86,6.85,6.86,80452.0,5.4883,5.4963,5.4883,5.4963,80452.0
2016-10-05 12:50:00,6.86,6.87,6.85,6.85,97724.0,5.4963,5.5043,5.4883,5.4883,97724.0
2016-10-05 13:00:00,6.85,6.87,6.84,6.84,368860.0,5.4883,5.5043,5.4803,5.4803,368860.0
2016-10-05 13:10:00,6.85,6.85,6.84,6.85,52680.0,5.4883,5.4883,5.4803,5.4883,52680.0
2016-10-05 13:20:00,6.85,6.85,6.84,6.85,69308.0,5.4883,5.4883,5.4803,5.4883,69308.0
2016-10-05 13:30:00,6.85,6.85,6.84,6.84,115964.0,5.4883,5.4883,5.4803,5.4803,115964.0
2016-10-05 13:40:00,6.84,6.84,6.83,6.84,179404.0,5.4803,5.4803,5.4723,5.4803,179404.0
2016-10-05 13:50:00,6.84,6.84,6.83,6.83,96112.0,5.4803,5.4803,5.4723,5.4723,96112.0
2016-10-05 14:00:00,6.83,6.83,6.82,6.82,85732.0,5.4723,5.4723,5.4643,5.4643,85732.0
2016-10-05 14:10:00,6.82,6.82,6.81,6.82,95788.0,5.4643,5.4643,5.4562,5.4643,95788.0
2016-10-05 14:20:00,6.82,6.82,6.81,6.81,45836.0,5.4643,5.4643,5.4562,5.4562,45836.0
2016-10-05 14:30:00,6.82,6.82,6.8,6.81,162216.0,5.4643,5.4643,5.4482,5.4562,162216.0
2016-10-05 14:40:00,6.81,6.82,6.81,6.81,84080.0,5.4562,5.4643,5.4562,5.4562,84080.0
2016-10-05 14:50:00,6.81,6.83,6.81,6.83,71056.0,5.4562,5.4723,5.4562,5.4723,71056.0
2016-10-05 15:00:00,6.83,6.84,6.82,6.83,83568.0,5.4723,5.4803,5.4643,5.4723,83568.0
2016-10-05 15:10:00,6.83,6.83,6.82,6.82,112660.0,5.4723,5.4723,5.4643,5.4643,112660.0
2016-10-05 15:20:00,6.82,6.83,6.81,6.82,195660.0,5.4643,5.4723,5.4562,5.4643,195660.0
2016-10-05 15:30:00,6.82,6.82,6.8,6.81,388768.0,5.4643,5.4643,5.4482,5.4562,388768.0
2016-10-05 15:40:00,6.81,6.82,6.81,6.82,106508.0,5.4562,5.4643,5.4562,5.4643,106508.0
2016-10-05 15:50:00,6.82,6.82,6.8,6.8,463444.0,5.4643,5.4643,5.4482,5.4482,463444.0
2016-10-06 09:30:00,6.77,6.78,6.64,6.64,786300.0,5.4242,5.4322,5.32,5.32,786300.0
2016-10-06 09:40:00,6.64,6.65,6.6,6.62,521352.0,5.32,5.3281,5.288,5.304,521352.0
2016-10-06 09:50:00,6.62,6.64,6.59,6.64,480460.0,5.304,5.32,5.28,5.32,480460.0
2016-10-06 10:00:00,6.64,6.66,6.63,6.65,223628.0,5.32,5.3361,5.312,5.3281,223628.0
2016-10-06 10:10:00,6.65,6.65,6.61,6.62,379616.0,5.3281,5.3281,5.296,5.304,379616.0
2016-10-06 10:20:00,6.62,6.67,6.62,6.67,156160.0,5.304,5.3441,5.304,5.3441,156160.0
2016-10-06 10:30:00,6.67,6.68,6.65,6.68,121284.0,5.3441,5.3521,5.3281,5.3521,121284.0
2016-10-06 10:40:00,6.68,6.68,6.67,6.68,207820.0,5.3521,5.3521,5.3441,5.3521,207820.0
2016-10-06 10:50:00,6.68,6.68,6.61,6.62,539340.0,5.3521,5.3521,5.296,5.304,539340.0
2016-10-06 11:00:00,6.62,6.63,6.58,6.59,1040556.0,5.304,5.312,5.272,5.28,1040556.0
2016-10-06 11:10:00,6.59,6.63,6.58,6.62,332980.0,5.28,5.312,5.272,5.304,332980.0
2016-10-06 11:20:00,6.62,6.64,6.62,6.63,265776.0,5.304,5.32,5.304,5.312,265776.0
2016-10-06 11:30:00,6.63,6.65,6.62,6.65,202516.0,5.312,5.3281,5.304,5.3281,202516.0
2016-10-06 11:40:00,6.65,6.67,6.65,6.66,197680.0,5.3281,5.3441,5.3281,5.3361,197680.0
2016-10-06 11:50:00,6.66,6.69,6.64,6.68,349684.0,5.3361,5.3601,5.32,5.3521,349684.0
2016-10-06 12:00:00,6.68,6.7,6.68,6.68,145780.0,5.3521,5.3681,5.3521,5.3521,145780.0
2016-10-06 12:10:00,6.68,6.69,6.62,6.62,518300.0,5.3521,5.3601,5.304,5.304,518300.0
2016-10-06 12:20:00,6.62,6.65,6.62,6.63,205052.0,5.304,5.3281,5.304,5.312,205052.0
2016-10-06 12:30:00,6.62,6.63,6.61,6.62,172912.0,5.304,5.312,5.296,5.304,172912.0
2016-10-06 12:40:00,6.62,6.63,6.62,6.63,102884.0,5.304,5.312,5.304,5.312,102884.0
2016-10-06 12:50:00,6.63,6.64,6.62,6.63,296204.0,5.312,5.32,5.304,5.312,296204.0
2016-10-06 13:00:00,6.63,6.64,6.62,6.62,140636.0,5.312,5.32,5.304,5.304,140636.0
2016-10-06 13:10:00,6.62,6.62,6.61,6.62,122096.0,5.304,5.304,5.296,5.304,122096.0
2016-10-06 13:20:00,6.62,6.63,6.58,6.62,558988.0,5.304,5.312,5.272,5.304,558988.0
2016-10-06 13:30:00,6.62,6.63,6.61,6.61,380472.0,5.304,5.312,5.296,5.296,380472.0
2016-10-06 13:40:00,6.61,6.63,6.61,6.62,251780.0,5.296,5.312,5.296,5.304,251780.0
2016-10-06 13:50:00,6.62,6.63,6.62,6.63,333612.0,5.304,5.312,5.304,5.312,333612.0
2016-10-06 14:00:00,6.63,6.64,6.62,6.64,304452.0,5.312,5.32,5.304,5.32,304452.0
2016-10-06 14:10:00,6.64,6.64,6.61,6.63,613832.0,5.32,5.32,5.296,5.312,613832.0
2016-10-06 14:20:00,6.63,6.64,6.62,6.64,325964.0,5.312,5.32,5.304,5.32,325964.0
2016-10-06 14:30:00,6.64,6.64,6.62,6.64,498456.0,5.32,5.32,5.304,5.32,498456.0
2016-10-06 14:40:00,6.64,6.65,6.64,6.64,141880.0,5.32,5.3281,5.32,5.32,141880.0
2016-10-06 14:50:00,6.64,6.66,6.64,6.65,614956.0,5.32,5.3361,5.32,5.3281,614956.0
2016-10-06 15:00:00,6.65,6.66,6.65,6.65,111528.0,5.3281,5.3361,5.3281,5.3281,111528.0
2016-10-06 15:10:00,6.65,6.67,6.65,6.65,489548.0,5.3281,5.3441,5.3281,5.3281,489548.0
2016-10-06 15:20:00,6.65,6.66,6.64,6.66,294980.0,5.3281,5.3361,5.32,5.3361,294980.0
2016-10-06 15:30:00,6.66,6.67,6.65,6.66,262484.0,5.3361,5.3441,5.3281,5.3361,262484.0
2016-10-06 15:40:00,6.66,6.67,6.66,6.67,213692.0,5.3361,5.3441,5.3361,5.3441,213692.0
2016-10-06 15:50:00,6.67,6.68,6.66,6.67,1304304.0,5.3441,5.3521,5.3361,5.3441,1304304.0
2016-10-07 09:30:00,6.7,6.73,6.68,6.71,253924.0,5.3681,5.3922,5.3521,5.3761,253924.0
2016-10-07 09:40:00,6.71,6.71,6.64,6.64,216016.0,5.3761,5.3761,5.32,5.32,216016.0
2016-10-07 09:50:00,6.64,6.66,6.63,6.63,170408.0,5.32,5.3361,5.312,5.312,170408.0
2016-10-07 10:00:00,6.64,6.66,6.63,6.65,286996.0,5.32,5.3361,5.312,5.3281,286996.0
2016-10-07 10:10:00,6.65,6.67,6.64,6.66,234784.0,5.3281,5.3441,5.32,5.3361,234784.0
2016-10-07 10:20:00,6.65,6.66,6.64,6.66,520640.0,5.3281,5.3361,5.32,5.3361,520640.0
2016-10-07 10:30:00,6.65,6.66,6.62,6.66,568040.0,5.3281,5.3361,5.304,5.3361,568040.0
2016-10-07 10:40:00,6.66,6.66,6.64,6.65,138000.0,5.3361,5.3361,5.32,5.3281,138000.0
2016-10-07 10:50:00,6.66,6.67,6.66,6.66,83956.0,5.3361,5.3441,5.3361,5.3361,83956.0
2016-10-07 11:00:00,6.66,6.66,6.65,6.66,168848.0,5.3361,5.3361,5.3281,5.3361,168848.0
2016-10-07 11:10:00,6.66,6.66,6.65,6.66,90184.0,5.3361,5.3361,5.3281,5.3361,90184.0
2016-10-07 11:20:00,6.66,6.66,6.64,6.66,191952.0,5.3361,5.3361,5.32,5.3361,191952.0
2016-10-07 11:30:00,6.66,6.66,6.64,6.65,173556.0,5.3361,5.3361,5.32,5.3281,173556.0
2016-10-07 11:40:00,6.65,6.66,6.63,6.64,155012.0,5.3281,5.3361,5.312,5.32,155012.0
2016-10-07 11:50:00,6.64,6.64,6.62,6.64,367244.0,5.32,5.32,5.304,5.32,367244.0
2016-10-07 12:00:00,6.64,6.64,6.63,6.64,393912.0,5.32,5.32,5.312,5.32,393912.0
2016-10-07 12:10:00,6.64,6.65,6.63,6.63,71480.0,5.32,5.3281,5.312,5.312,71480.0
2016-10-07 12:20:00,6.64,6.64,6.63,6.64,55212.0,5.32,5.32,5.312,5.32,55212.0
2016-10-07 12:30:00,6.64,6.64,6.62,6.63,138416.0,5.32,5.32,5.304,5.312,138416.0
2016-10-07 12:40:00,6.63,6.64,6.63,6.63,207972.0,5.312,5.32,5.312,5.312,207972.0
2016-10-07 12:50:00,6.63,6.64,6.62,6.63,58472.0,5.312,5.32,5.304,5.312,58472.0
2016-10-07 13:00:00,6.63,6.65,6.63,6.65,139808.0,5.312,5.3281,5.312,5.3281,139808.0
2016-10-07 13:10:00,6.64,6.65,6.64,6.64,66728.0,5.32,5.3281,5.32,5.32,66728.0
2016-10-07 13:20:00,6.64,6.65,6.64,6.65,61092.0,5.32,5.3281,5.32,5.3281,61092.0
2016-10-07 13:30:00,6.65,6.65,6.65,6.65,152060.0,5.3281,5.3281,5.3281,5.3281,152060.0
2016-10-07 13:40:00,6.65,6.66,6.64,6.64,167192.0,5.3281,5.3361,5.32,5.32,167192.0
2016-10-07 13:50:00,6.65,6.65,6.64,6.64,54848.0,5.3281,5.3281,5.32,5.32,54848.0
2016-10-07 14:00:00,6.64,6.65,6.64,6.64,116888.0,5.32,5.3281,5.32,5.32,116888.0
2016-10-07 14:10:00,6.64,6.65,6.64,6.65,243980.0,5.32,5.3281,5.32,5.3281,243980.0
2016-10-07 14:20:00,6.65,6.67,6.65,6.65,281312.0,5.3281,5.3441,5.3281,5.3281,281312.0
2016-10-07 14:30:00,6.65,6.66,6.65,6.65,118804.0,5.3281,5.3361,5.3281,5.3281,118804.0
2016-10-07 14:40:00,6.65,6.66,6.64,6.64,248564.0,5.3281,5.3361,5.32,5.32,248564.0
2016-10-07 14:50:00,6.64,6.65,6.64,6.65,103024.0,5.32,5.3281,5.32,5.3281,103024.0
2016-10-07 15:00:00,6.65,6.66,6.65,6.66,99096.0,5.3281,5.3361,5.3281,5.3361,99096.0
2016-10-07 15:10:00,6.66,6.68,6.66,6.67,121732.0,5.3361,5.3521,5.3361,5.3441,121732.0
2016-10-07 15:20:00,6.67,6.68,6.67,6.68,129924.0,5.3441,5.3521,5.3441,5.3521,129924.0
2016-10-07 15:30:00,6.68,6.69,6.68,6.69,200968.0,5.3521,5.3601,5.3521,5.3601,200968.0
2016-10-07 15:40:00,6.69,6.69,6.67,6.68,221736.0,5.3601,5.3601,5.3441,5.3521,221736.0
2016-10-07 15:50:00,6.68,6.68,6.67,6.67,409912.0,5.3521,5.3521,5.3441,5.3441,409912.0
2016-10-10 09:30:00,6.71,6.76,6.71,6.73,312804.0,5.3761,5.4162,5.3761,5.3922,312804.0
2016-10-10 09:40:00,6.72,6.74,6.72,6.73,108116.0,5.3841,5.4002,5.3841,5.3922,108116.0
2016-10-10 09:50:00,6.73,6.75,6.72,6.74,179992.0,5.3922,5.4082,5.3841,5.4002,179992.0
2016-10-10 10:00:00,6.74,6.77,6.73,6.76,251172.0,5.4002,5.4242,5.3922,5.4162,251172.0
2016-10-10 10:10:00,6.76,6.78,6.76,6.77,167216.0,5.4162,5.4322,5.4162,5.4242,167216.0
2016-10-10 10:20:00,6.77,6.77,6.76,6.77,144924.0,5.4242,5.4242,5.4162,5.4242,144924.0
2016-10-10 10:30:00,6.77,6.78,6.77,6.78,178912.0,5.4242,5.4322,5.4242,5.4322,178912.0
2016-10-10 10:40:00,6.78,6.78,6.77,6.77,97196.0,5.4322,5.4322,5.4242,5.4242,97196.0
2016-10-10 10:50:00,6.77,6.78,6.76,6.77,275480.0,5.4242,5.4322,5.4162,5.4242,275480.0
2016-10-10 11:00:00,6.76,6.78,6.75,6.78,242860.0,5.4162,5.4322,5.4082,5.4322,242860.0
2016-10-10 11:10:00,6.78,6.78,6.77,6.77,102176.0,5.4322,5.4322,5.4242,5.4242,102176.0
2016-10-10 11:20:00,6.77,6.79,6.77,6.78,176688.0,5.4242,5.4402,5.4242,5.4322,176688.0
2016-10-10 11:30:00,6.78,6.78,6.77,6.77,78580.0,5.4322,5.4322,5.4242,5.4242,78580.0
2016-10-10 11:40:00,6.77,6.77,6.75,6.75,93948.0,5.4242,5.4242,5.4082,5.4082,93948.0
2016-10-10 11:50:00,6.75,6.76,6.75,6.75,54272.0,5.4082,5.4162,5.4082,5.4082,54272.0
2016-10-10 12:00:00,6.75,6.75,6.74,6.74,46796.0,5.4082,5.4082,5.4002,5.4002,46796.0
2016-10-10 12:10:00,6.74,6.75,6.73,6.73,74632.0,5.4002,5.4082,5.3922,5.3922,74632.0
2016-10-10 12:20:00,6.73,6.73,6.7,6.7,189460.0,5.3922,5.3922,5.3681,5.3681,189460.0
2016-10-10 12:30:00,6.7,6.73,6.7,6.72,135292.0,5.3681,5.3922,5.3681,5.3841,135292.0
2016-10-10 12:40:00,6.73,6.73,6.72,6.73,77200.0,5.3922,5.3922,5.3841,5.3922,77200.0
2016-10-10 12:50:00,6.73,6.73,6.72,6.73,60488.0,5.3922,5.3922,5.3841,5.3922,60488.0
2016-10-10 13:00:00,6.73,6.73,6.72,6.72,64120.0,5.3922,5.3922,5.3841,5.3841,64120.0
2016-10-10 13:10:00,6.72,6.73,6.72,6.72,73684.0,5.3841,5.3922,5.3841,5.3841,73684.0
2016-10-10 13:20:00,6.72,6.73,6.72,6.72,86884.0,5.3841,5.3922,5.3841,5.3841,86884.0
2016-10-10 13:30:00,6.72,6.72,6.71,6.72,45280.0,5.3841,5.3841,5.3761,5.3841,45280.0
2016-10-10 13:40:00,6.72,6.72,6.71,6.72,52980.0,5.3841,5.3841,5.3761,5.3841,52980.0
2016-10-10 13:50:00,6.72,6.72,6.7,6.7,44896.0,5.3841,5.3841,5.3681,5.3681,44896.0
2016-10-10 14:00:00,6.7,6.7,6.68,6.68,147052.0,5.3681,5.3681,5.3521,5.3521,147052.0
2016-10-10 14:10:00,6.68,6.68,6.66,6.68,201044.0,5.3521,5.3521,5.3361,5.3521,201044.0
2016-10-10 14:20:00,6.67,6.68,6.67,6.68,70136.0,5.3441,5.3521,5.3441,5.3521,70136.0
2016-10-10 14:30:00,6.68,6.7,6.68,6.69,70512.0,5.3521,5.3681,5.3521,5.3601,70512.0
2016-10-10 14:40:00,6.69,6.7,6.68,6.68,66812.0,5.3601,5.3681,5.3521,5.3521,66812.0
2016-10-10 14:50:00,6.68,6.68,6.68,6.68,30740.0,5.3521,5.3521,5.3521,5.3521,30740.0
2016-10-10 15:00:00,6.68,6.69,6.68,6.69,65192.0,5.3521,5.3601,5.3521,5.3601,65192.0
2016-10-10 15:10:00,6.69,6.69,6.68,6.69,88284.0,5.3601,5.3601,5.3521,5.3601,88284.0
2016-10-10 15:20:00,6.69,6.69,6.68,6.69,69608.0,5.3601,5.3601,5.3521,5.3601,69608.0
2016-10-10 15:30:00,6.69,6.69,6.67,6.69,200608.0,5.3601,5.3601,5.3441,5.3601,200608.0
2016-10-10 15:40:00,6.69,6.7,6.69,6.7,371364.0,5.3601,5.3681,5.3601,5.3681,371364.0
2016-10-10 15:50:00,6.7,6.71,6.7,6.71,857376.0,5.3681,5.3761,5.3681,5.3761,857376.0
2016-10-11 09:30:00,6.71,6.72,6.67,6.69,370920.0,5.3761,5.3841,5.3441,5.3601,370920.0
2016-10-11 09:40:00,6.7,6.7,6.66,6.66,79556.0,5.3681,5.3681,5.3361,5.3361,79556.0
2016-10-11 09:50:00,6.66,6.66,6.63,6.63,116040.0,5.3361,5.3361,5.312,5.312,116040.0
2016-10-11 10:00:00,6.63,6.64,6.61,6.62,191652.0,5.312,5.32,5.296,5.304,191652.0
2016-10-11 10:10:00,6.62,6.62,6.58,6.58,270936.0,5.304,5.304,5.272,5.272,270936.0
2016-10-11 10:20:00,6.58,6.58,6.55,6.56,324356.0,5.272,5.272,5.2479,5.2559,324356.0
2016-10-11 10:30:00,6.55,6.56,6.55,6.55,469584.0,5.2479,5.2559,5.2479,5.2479,469584.0
2016-10-11 10:40:00,6.55,6.56,6.55,6.55,116708.0,5.2479,5.2559,5.2479,5.2479,116708.0
2016-10-11 10:50:00,6.55,6.56,6.55,6.55,207264.0,5.2479,5.2559,5.2479,5.2479,207264.0
2016-10-11 11:00:00,6.55,6.56,6.54,6.55,220360.0,5.2479,5.2559,5.2399,5.2479,220360.0
2016-10-11 11:10:00,6.55,6.56,6.55,6.56,140688.0,5.2479,5.2559,5.2479,5.2559,140688.0
2016-10-11 11:20:00,6.55,6.56,6.54,6.55,215616.0,5.2479,5.2559,5.2399,5.2479,215616.0
2016-10-11 11:30:00,6.55,6.56,6.55,6.55,111224.0,5.2479,5.2559,5.2479,5.2479,111224.0
2016-10-11 11:40:00,6.55,6.56,6.55,6.55,119836.0,5.2479,5.2559,5.2479,5.2479,119836.0
2016-10-11 11:50:00,6.54,6.56,6.54,6.56,140232.0,5.2399,5.2559,5.2399,5.2559,140232.0
2016-10-11 12:00:00,6.56,6.56,6.55,6.55,131492.0,5.2559,5.2559,5.2479,5.2479,131492.0
2016-10-11 12:10:00,6.55,6.56,6.55,6.56,116116.0,5.2479,5.2559,5.2479,5.2559,116116.0
2016-10-11 12:20:00,6.56,6.57,6.55,6.56,113248.0,5.2559,5.264,5.2479,5.2559,113248.0
2016-10-11 12:30:00,6.56,6.58,6.56,6.57,208220.0,5.2559,5.272,5.2559,5.264,208220.0
2016-10-11 12:40:00,6.57,6.59,6.57,6.58,146912.0,5.264,5.28,5.264,5.272,146912.0
2016-10-11 12:50:00,6.58,6.59,6.57,6.57,122496.0,5.272,5.28,5.264,5.264,122496.0
2016-10-11 13:00:00,6.57,6.58,6.57,6.58,198308.0,5.264,5.272,5.264,5.272,198308.0
2016-10-11 13:10:00,6.58,6.58,6.55,6.56,305680.0,5.272,5.272,5.2479,5.2559,305680.0
2016-10-11 13:20:00,6.56,6.58,6.56,6.57,180892.0,5.2559,5.272,5.2559,5.264,180892.0
2016-10-11 13:30:00,6.57,6.57,6.55,6.55,134332.0,5.264,5.264,5.2479,5.2479,134332.0
2016-10-11 13:40:00,6.55,6.55,6.54,6.54,98200.0,5.2479,5.2479,5.2399,5.2399,98200.0
2016-10-11 13:50:00,6.54,6.54,6.52,6.52,195444.0,5.2399,5.2399,5.2239,5.2239,195444.0
2016-10-11 14:00:00,6.52,6.53,6.52,6.53,102060.0,5.2239,5.2319,5.2239,5.2319,102060.0
2016-10-11 14:10:00,6.53,6.54,6.51,6.52,112060.0,5.2319,5.2399,5.2159,5.2239,112060.0
2016-10-11 14:20:00,6.52,6.52,6.51,6.51,107876.0,5.2239,5.2239,5.2159,5.2159,107876.0
2016-10-11 14:30:00,6.52,6.52,6.51,6.51,105956.0,5.2239,5.2239,5.2159,5.2159,105956.0
2016-10-11 14:40:00,6.51,6.53,6.51,6.52,158576.0,5.2159,5.2319,5.2159,5.2239,158576.0
2016-10-11 14:50:00,6.52,6.52,6.51,6.51,158396.0,5.2239,5.2239,5.2159,5.2159,158396.0
2016-10-11 15:00:00,6.51,6.52,6.51,6.51,178932.0,5.2159,5.2239,5.2159,5.2159,178932.0
2016-10-11 15:10:00,6.51,6.52,6.5,6.52,169920.0,5.2159,5.2239,5.2079,5.2239,169920.0
2016-10-11 15:20:00,6.52,6.53,6.52,6.52,117368.0,5.2239,5.2319,5.2239,5.2239,117368.0
2016-10-11 15:30:00,6.52,6.54,6.52,6.53,337244.0,5.2239,5.2399,5.2239,5.2319,337244.0
2016-10-11 15:40:00,6.53,6.54,6.52,6.52,308804.0,5.2319,5.2399,5.2239,5.2239,308804.0
2016-10-11 15:50:00,6.52,6.52,6.51,6.51,641732.0,5.2239,5.2239,5.2159,5.2159,641732.0
2016-10-12 09:30:00,6.54,6.55,6.52,6.54,160140.0,5.2399,5.2479,5.2239,5.2399,160140.0
2016-10-12 09:40:00,6.54,6.56,6.53,6.54,107860.0,5.2399,5.2559,5.2319,5.2399,107860.0
2016-10-12 09:50:00,6.54,6.58,6.53,6.58,116524.0,5.2399,5.272,5.2319,5.272,116524.0
2016-10-12 10:00:00,6.58,6.59,6.56,6.57,132304.0,5.272,5.28,5.2559,5.264,132304.0
2016-10-12 10:10:00,6.57,6.57,6.55,6.55,153824.0,5.264,5.264,5.2479,5.2479,153824.0
2016-10-12 10:20:00,6.55,6.56,6.55,6.56,189748.0,5.2479,5.2559,5.2479,5.2559,189748.0
2016-10-12 10:30:00,6.55,6.56,6.55,6.55,167004.0,5.2479,5.2559,5.2479,5.2479,167004.0
2016-10-12 10:40:00,6.55,6.56,6.54,6.54,407420.0,5.2479,5.2559,5.2399,5.2399,407420.0
2016-10-12 10:50:00,6.54,6.54,6.52,6.53,208076.0,5.2399,5.2399,5.2239,5.2319,208076.0
2016-10-12 11:00:00,6.53,6.53,6.52,6.53,202716.0,5.2319,5.2319,5.2239,5.2319,202716.0
2016-10-12 11:10:00,6.53,6.53,6.52,6.52,148308.0,5.2319,5.2319,5.2239,5.2239,148308.0
2016-10-12 11:20:00,6.52,6.55,6.5,6.55,471288.0,5.2239,5.2479,5.2079,5.2479,471288.0
2016-10-12 11:30:00,6.55,6.58,6.55,6.57,100368.0,5.2479,5.272,5.2479,5.264,100368.0
2016-10-12 11:40:00,6.57,6.59,6.57,6.59,339136.0,5.264,5.28,5.264,5.28,339136.0
2016-10-12 11:50:00,6.58,6.6,6.58,6.59,197216.0,5.272,5.288,5.272,5.28,197216.0
2016-10-12 12:00:00,6.59,6.62,6.59,6.61,178716.0,5.28,5.304,5.28,5.296,178716.0
2016-10-12 12:10:00,6.61,6.61,6.59,6.6,250788.0,5.296,5.296,5.28,5.288,250788.0
2016-10-12 12:20:00,6.59,6.6,6.59,6.6,116268.0,5.28,5.288,5.28,5.288,116268.0
2016-10-12 12:30:00,6.6,6.61,6.6,6.6,164644.0,5.288,5.296,5.288,5.288,164644.0
2016-10-12 12:40:00,6.6,6.61,6.6,6.6,292584.0,5.288,5.296,5.288,5.288,292584.0
2016-10-12 12:50:00,6.6,6.61,6.6,6.61,83564.0,5.288,5.296,5.288,5.296,83564.0
2016-10-12 13:00:00,6.61,6.62,6.59,6.59,283488.0,5.296,5.304,5.28,5.28,283488.0
2016-10-12 13:10:00,6.59,6.59,6.57,6.59,297932.0,5.28,5.28,5.264,5.28,297932.0
2016-10-12 13:20:00,6.58,6.58,6.56,6.57,256388.0,5.272,5.272,5.2559,5.264,256388.0
2016-10-12 13:30:00,6.58,6.59,6.58,6.59,234564.0,5.272,5.28,5.272,5.28,234564.0
2016-10-12 13:40:00,6.59,6.6,6.59,6.59,153916.0,5.28,5.288,5.28,5.28,153916.0
2016-10-12 13:50:00,6.59,6.6,6.59,6.6,160364.0,5.28,5.288,5.28,5.288,160364.0
2016-10-12 14:00:00,6.6,6.6,6.57,6.59,265920.0,5.288,5.288,5.264,5.28,265920.0
2016-10-12 14:10:00,6.59,6.59,6.58,6.58,158240.0,5.28,5.28,5.272,5.272,158240.0
2016-10-12 14:20:00,6.58,6.58,6.57,6.58,119120.0,5.272,5.272,5.264,5.272,119120.0
2016-10-12 14:30:00,6.58,6.58,6.58,6.58,113924.0,5.272,5.272,5.272,5.272,113924.0
2016-10-12 14:40:00,6.58,6.58,6.57,6.57,141828.0,5.272,5.272,5.264,5.264,141828.0
2016-10-12 14:50:00,6.57,6.57,6.57,6.57,67456.0,5.264,5.264,5.264,5.264,67456.0
2016-10-12 15:00:00,6.57,6.57,6.56,6.56,121164.0,5.264,5.264,5.2559,5.2559,121164.0
2016-10-12 15:10:00,6.56,6.56,6.55,6.55,224796.0,5.2559,5.2559,5.2479,5.2479,224796.0
2016-10-12 15:20:00,6.55,6.55,6.54,6.54,253228.0,5.2479,5.2479,5.2399,5.2399,253228.0
2016-10-12 15:30:00,6.54,6.54,6.53,6.54,235768.0,5.2399,5.2399,5.2319,5.2399,235768.0
2016-10-12 15:40:00,6.54,6.55,6.54,6.54,400632.0,5.2399,5.2479,5.2399,5.2399,400632.0
2016-10-12 15:50:00,6.54,6.54,6.53,6.53,933376.0,5.2399,5.2399,5.2319,5.2319,933376.0
2016-10-13 09:30:00,6.5,6.54,6.44,6.45,511284.0,5.2079,5.2399,5.1598,5.1678,511284.0
2016-10-13 09:40:00,6.45,6.47,6.4,6.41,243448.0,5.1678,5.1838,5.1278,5.1358,243448.0
2016-10-13 09:50:00,6.41,6.41,6.37,6.37,204520.0,5.1358,5.1358,5.1037,5.1037,204520.0
2016-10-13 10:00:00,6.37,6.37,6.34,6.36,230816.0,5.1037,5.1037,5.0797,5.0957,230816.0
2016-10-13 10:10:00,6.36,6.38,6.34,6.38,272276.0,5.0957,5.1117,5.0797,5.1117,272276.0
2016-10-13 10:20:00,6.38,6.41,6.38,6.4,350636.0,5.1117,5.1358,5.1117,5.1278,350636.0
2016-10-13 10:30:00,6.41,6.45,6.4,6.43,309428.0,5.1358,5.1678,5.1278,5.1518,309428.0
2016-10-13 10:40:00,6.44,6.45,6.41,6.42,228012.0,5.1598,5.1678,5.1358,5.1438,228012.0
2016-10-13 10:50:00,6.42,6.45,6.42,6.45,96708.0,5.1438,5.1678,5.1438,5.1678,96708.0
2016-10-13 11:00:00,6.45,6.45,6.43,6.43,187924.0,5.1678,5.1678,5.1518,5.1518,187924.0
2016-10-13 11:10:00,6.43,6.45,6.42,6.45,169864.0,5.1518,5.1678,5.1438,5.1678,169864.0
2016-10-13 11:20:00,6.45,6.46,6.45,6.45,159996.0,5.1678,5.1758,5.1678,5.1678,159996.0
2016-10-13 11:30:00,6.45,6.47,6.44,6.45,179924.0,5.1678,5.1838,5.1598,5.1678,179924.0
2016-10-13 11:40:00,6.45,6.46,6.45,6.46,150272.0,5.1678,5.1758,5.1678,5.1758,150272.0
2016-10-13 11:50:00,6.46,6.47,6.45,6.46,112644.0,5.1758,5.1838,5.1678,5.1758,112644.0
2016-10-13 12:00:00,6.46,6.47,6.45,6.46,84812.0,5.1758,5.1838,5.1678,5.1758,84812.0
2016-10-13 12:10:00,6.46,6.46,6.44,6.44,626692.0,5.1758,5.1758,5.1598,5.1598,626692.0
2016-10-13 12:20:00,6.44,6.44,6.43,6.43,293200.0,5.1598,5.1598,5.1518,5.1518,293200.0
2016-10-13 12:30:00,6.43,6.43,6.41,6.43,150496.0,5.1518,5.1518,5.1358,5.1518,150496.0
2016-10-13 12:40:00,6.43,6.43,6.41,6.42,190908.0,5.1518,5.1518,5.1358,5.1438,190908.0
2016-10-13 12:50:00,6.42,6.42,6.41,6.42,100004.0,5.1438,5.1438,5.1358,5.1438,100004.0
2016-10-13 13:00:00,6.42,6.42,6.4,6.4,140224.0,5.1438,5.1438,5.1278,5.1278,140224.0
2016-10-13 13:10:00,6.4,6.4,6.39,6.4,192208.0,5.1278,5.1278,5.1197,5.1278,192208.0
2016-10-13 13:20:00,6.4,6.41,6.39,6.39,199060.0,5.1278,5.1358,5.1197,5.1197,199060.0
2016-10-13 13:30:00,6.39,6.4,6.38,6.4,170324.0,5.1197,5.1278,5.1117,5.1278,170324.0
2016-10-13 13:40:00,6.4,6.4,6.39,6.39,158552.0,5.1278,5.1278,5.1197,5.1197,158552.0
2016-10-13 13:50:00,6.39,6.42,6.39,6.42,134124.0,5.1197,5.1438,5.1197,5.1438,134124.0
2016-10-13 14:00:00,6.42,6.43,6.41,6.41,138008.0,5.1438,5.1518,5.1358,5.1358,138008.0
2016-10-13 14:10:00,6.41,6.42,6.41,6.42,117076.0,5.1358,5.1438,5.1358,5.1438,117076.0
2016-10-13 14:20:00,6.42,6.43,6.42,6.42,98304.0,5.1438,5.1518,5.1438,5.1438,98304.0
2016-10-13 14:30:00,6.42,6.43,6.42,6.42,165780.0,5.1438,5.1518,5.1438,5.1438,165780.0
2016-10-13 14:40:00,6.42,6.42,6.41,6.42,135296.0,5.1438,5.1438,5.1358,5.1438,135296.0
2016-10-13 14:50:00,6.42,6.43,6.42,6.42,194568.0,5.1438,5.1518,5.1438,5.1438,194568.0
2016-10-13 15:00:00,6.42,6.43,6.41,6.42,100228.0,5.1438,5.1518,5.1358,5.1438,100228.0
2016-10-13 15:10:00,6.42,6.42,6.41,6.41,112100.0,5.1438,5.1438,5.1358,5.1358,112100.0
2016-10-13 15:20:00,6.41,6.41,6.4,6.4,189456.0,5.1358,5.1358,5.1278,5.1278,189456.0
2016-10-13 15:30:00,6.4,6.4,6.38,6.39,953744.0,5.1278,5.1278,5.1117,5.1197,953744.0
2016-10-13 15:40:00,6.39,6.4,6.38,6.38,403164.0,5.1197,5.1278,5.1117,5.1117,403164.0
2016-10-13 15:50:00,6.38,6.38,6.36,6.37,1410248.0,5.1117,5.1117,5.0957,5.1037,1410248.0
2016-10-14 09:30:00,6.4,6.41,6.37,6.37,729908.0,5.1278,5.1358,5.1037,5.1037,729908.0
2016-10-14 09:40:00,6.38,6.42,6.37,6.41,302392.0,5.1117,5.1438,5.1037,5.1358,302392.0
2016-10-14 09:50:00,6.41,6.42,6.36,6.37,463372.0,5.1358,5.1438,5.0957,5.1037,463372.0
2016-10-14 10:00:00,6.36,6.37,6.32,6.32,545376.0,5.0957,5.1037,5.0637,5.0637,545376.0
2016-10-14 10:10:00,6.32,6.39,6.32,6.39,873992.0,5.0637,5.1197,5.0637,5.1197,873992.0
2016-10-14 10:20:00,6.39,6.39,6.36,6.37,579320.0,5.1197,5.1197,5.0957,5.1037,579320.0
2016-10-14 10:30:00,6.37,6.37,6.33,6.33,369660.0,5.1037,5.1037,5.0717,5.0717,369660.0
2016-10-14 10:40:00,6.33,6.36,6.33,6.34,360420.0,5.0717,5.0957,5.0717,5.0797,360420.0
2016-10-14 10:50:00,6.34,6.34,6.3,6.3,437076.0,5.0797,5.0797,5.0476,5.0476,437076.0
2016-10-14 11:00:00,6.3,6.32,6.29,6.31,520832.0,5.0476,5.0637,5.0396,5.0556,520832.0
2016-10-14 11:10:00,6.31,6.31,6.3,6.3,280884.0,5.0556,5.0556,5.0476,5.0476,280884.0
2016-10-14 11:20:00,6.3,6.32,6.3,6.31,132120.0,5.0476,5.0637,5.0476,5.0556,132120.0
2016-10-14 11:30:00,6.31,6.32,6.28,6.32,203400.0,5.0556,5.0637,5.0316,5.0637,203400.0
2016-10-14 11:40:00,6.32,6.34,6.32,6.33,147904.0,5.0637,5.0797,5.0637,5.0717,147904.0
2016-10-14 11:50:00,6.33,6.36,6.33,6.34,274268.0,5.0717,5.0957,5.0717,5.0797,274268.0
2016-10-14 12:00:00,6.34,6.36,6.34,6.35,146280.0,5.0797,5.0957,5.0797,5.0877,146280.0
2016-10-14 12:10:00,6.35,6.35,6.31,6.32,270984.0,5.0877,5.0877,5.0556,5.0637,270984.0
2016-10-14 12:20:00,6.31,6.32,6.3,6.3,442852.0,5.0556,5.0637,5.0476,5.0476,442852.0
2016-10-14 12:30:00,6.31,6.32,6.3,6.31,254452.0,5.0556,5.0637,5.0476,5.0556,254452.0
2016-10-14 12:40:00,6.3,6.32,6.3,6.31,98584.0,5.0476,5.0637,5.0476,5.0556,98584.0
2016-10-14 12:50:00,6.32,6.32,6.31,6.32,193964.0,5.0637,5.0637,5.0556,5.0637,193964.0
2016-10-14 13:00:00,6.32,6.32,6.3,6.32,114468.0,5.0637,5.0637,5.0476,5.0637,114468.0
2016-10-14 13:10:00,6.32,6.33,6.31,6.32,143916.0,5.0637,5.0717,5.0556,5.0637,143916.0
2016-10-14 13:20:00,6.32,6.34,6.32,6.32,198472.0,5.0637,5.0797,5.0637,5.0637,198472.0
2016-10-14 13:30:00,6.32,6.34,6.31,6.34,213588.0,5.0637,5.0797,5.0556,5.0797,213588.0
2016-10-14 13:40:00,6.33,6.34,6.32,6.33,362556.0,5.0717,5.0797,5.0637,5.0717,362556.0
2016-10-14 13:50:00,6.33,6.33,6.31,6.33,199576.0,5.0717,5.0717,5.0556,5.0717,199576.0
2016-10-14 14:00:00,6.33,6.33,6.32,6.33,313388.0,5.0717,5.0717,5.0637,5.0717,313388.0
2016-10-14 14:10:00,6.33,6.34,6.32,6.34,182800.0,5.0717,5.0797,5.0637,5.0797,182800.0
2016-10-14 14:20:00,6.34,6.37,6.34,6.37,192856.0,5.0797,5.1037,5.0797,5.1037,192856.0
2016-10-14 14:30:00,6.37,6.37,6.34,6.35,307772.0,5.1037,5.1037,5.0797,5.0877,307772.0
2016-10-14 14:40:00,6.35,6.36,6.35,6.36,92444.0,5.0877,5.0957,5.0877,5.0957,92444.0
2016-10-14 14:50:00,6.35,6.36,6.34,6.34,203028.0,5.0877,5.0957,5.0797,5.0797,203028.0
2016-10-14 15:00:00,6.34,6.35,6.33,6.34,109824.0,5.0797,5.0877,5.0717,5.0797,109824.0
2016-10-14 15:10:00,6.34,6.35,6.34,6.35,142128.0,5.0797,5.0877,5.0797,5.0877,142128.0
2016-10-14 15:20:00,6.35,6.35,6.34,6.35,125016.0,5.0877,5.0877,5.0797,5.0877,125016.0
2016-10-14 15:30:00,6.35,6.36,6.34,6.36,331608.0,5.0877,5.0957,5.0797,5.0957,331608.0
2016-10-14 15:40:00,6.36,6.37,6.35,6.36,292932.0,5.0957,5.1037,5.0877,5.0957,292932.0
2016-10-14 15:50:00,6.36,6.36,6.34,6.35,495168.0,5.0957,5.0957,5.0797,5.0877,495168.0
2016-10-17 09:30:00,6.33,6.36,6.26,6.26,510476.0,5.0717,5.0957,5.0156,5.0156,510476.0
2016-10-17 09:40:00,6.26,6.27,6.16,6.26,1484300.0,5.0156,5.0236,4.9355,5.0156,1484300.0
2016-10-17 09:50:00,6.26,6.31,6.25,6.3,629144.0,5.0156,5.0556,5.0076,5.0476,629144.0
2016-10-17 10:00:00,6.3,6.32,6.29,6.32,578356.0,5.0476,5.0637,5.0396,5.0637,578356.0
2016-10-17 10:10:00,6.32,6.33,6.3,6.31,408172.0,5.0637,5.0717,5.0476,5.0556,408172.0
2016-10-17 10:20:00,6.31,6.33,6.3,6.31,382352.0,5.0556,5.0717,5.0476,5.0556,382352.0
2016-10-17 10:30:00,6.31,6.32,6.31,6.31,361720.0,5.0556,5.0637,5.0556,5.0556,361720.0
2016-10-17 10:40:00,6.31,6.31,6.28,6.29,283280.0,5.0556,5.0556,5.0316,5.0396,283280.0
2016-10-17 10:50:00,6.29,6.32,6.28,6.32,440036.0,5.0396,5.0637,5.0316,5.0637,440036.0
2016-10-17 11:00:00,6.32,6.39,6.3,6.32,3308200.0,5.0637,5.1197,5.0476,5.0637,3308200.0
2016-10-17 11:10:00,6.32,6.33,6.31,6.32,617536.0,5.0637,5.0717,5.0556,5.0637,617536.0
2016-10-17 11:20:00,6.32,6.33,6.27,6.3,1071376.0,5.0637,5.0717,5.0236,5.0476,1071376.0
2016-10-17 11:30:00,6.3,6.3,6.27,6.29,280364.0,5.0476,5.0476,5.0236,5.0396,280364.0
2016-10-17 11:40:00,6.29,6.3,6.26,6.27,355232.0,5.0396,5.0476,5.0156,5.0236,355232.0
2016-10-17 11:50:00,6.27,6.27,6.25,6.25,520000.0,5.0236,5.0236,5.0076,5.0076,520000.0
2016-10-17 12:00:00,6.25,6.26,6.24,6.26,231884.0,5.0076,5.0156,4.9996,5.0156,231884.0
2016-10-17 12:10:00,6.26,6.27,6.25,6.26,187636.0,5.0156,5.0236,5.0076,5.0156,187636.0
2016-10-17 12:20:00,6.26,6.27,6.26,6.26,236604.0,5.0156,5.0236,5.0156,5.0156,236604.0
2016-10-17 12:30:00,6.26,6.26,6.25,6.26,323028.0,5.0156,5.0156,5.0076,5.0156,323028.0
2016-10-17 12:40:00,6.26,6.27,6.25,6.26,462812.0,5.0156,5.0236,5.0076,5.0156,462812.0
2016-10-17 12:50:00,6.26,6.27,6.25,6.26,241228.0,5.0156,5.0236,5.0076,5.0156,241228.0
2016-10-17 13:00:00,6.26,6.26,6.24,6.26,206352.0,5.0156,5.0156,4.9996,5.0156,206352.0
2016-10-17 13:10:00,6.26,6.27,6.24,6.24,485832.0,5.0156,5.0236,4.9996,4.9996,485832.0
2016-10-17 13:20:00,6.24,6.24,6.21,6.22,960640.0,4.9996,4.9996,4.9755,4.9835,960640.0
2016-10-17 13:30:00,6.22,6.23,6.21,6.21,364112.0,4.9835,4.9915,4.9755,4.9755,364112.0
2016-10-17 13:40:00,6.21,6.23,6.2,6.22,243732.0,4.9755,4.9915,4.9675,4.9835,243732.0
2016-10-17 13:50:00,6.22,6.22,6.21,6.21,228716.0,4.9835,4.9835,4.9755,4.9755,228716.0
2016-10-17 14:00:00,6.21,6.23,6.21,6.22,139452.0,4.9755,4.9915,4.9755,4.9835,139452.0
2016-10-17 14:10:00,6.22,6.23,6.22,6.23,94392.0,4.9835,4.9915,4.9835,4.9915,94392.0
2016-10-17 14:20:00,6.23,6.23,6.22,6.23,177880.0,4.9915,4.9915,4.9835,4.9915,177880.0
2016-10-17 14:30:00,6.23,6.23,6.21,6.21,204884.0,4.9915,4.9915,4.9755,4.9755,204884.0
2016-10-17 14:40:00,6.21,6.22,6.2,6.2,228124.0,4.9755,4.9835,4.9675,4.9675,228124.0
2016-10-17 14:50:00,6.2,6.2,6.19,6.19,243932.0,4.9675,4.9675,4.9595,4.9595,243932.0
2016-10-17 15:00:00,6.19,6.2,6.19,6.19,251424.0,4.9595,4.9675,4.9595,4.9595,251424.0
2016-10-17 15:10:00,6.19,6.2,6.19,6.19,225276.0,4.9595,4.9675,4.9595,4.9595,225276.0
2016-10-17 15:20:00,6.19,6.2,6.19,6.2,264912.0,4.9595,4.9675,4.9595,4.9675,264912.0
2016-10-17 15:30:00,6.2,6.2,6.19,6.19,464820.0,4.9675,4.9675,4.9595,4.9595,464820.0
2016-10-17 15:40:00,6.19,6.19,6.17,6.18,1004508.0,4.9595,4.9595,4.9435,4.9515,1004508.0
2016-10-17 15:50:00,6.18,6.18,6.17,6.18,1418632.0,4.9515,4.9515,4.9435,4.9515,1418632.0
2016-10-18 09:30:00,6.24,6.28,6.23,6.24,380468.0,4.9996,5.0316,4.9915,4.9996,380468.0
2016-10-18 09:40:00,6.25,6.26,6.24,6.24,205180.0,5.0076,5.0156,4.9996,4.9996,205180.0
2016-10-18 09:50:00,6.25,6.25,6.22,6.24,152692.0,5.0076,5.0076,4.9835,4.9996,152692.0
2016-10-18 10:00:00,6.24,6.24,6.23,6.24,198476.0,4.9996,4.9996,4.9915,4.9996,198476.0
2016-10-18 10:10:00,6.24,6.26,6.24,6.25,304492.0,4.9996,5.0156,4.9996,5.0076,304492.0
2016-10-18 10:20:00,6.25,6.26,6.25,6.25,200548.0,5.0076,5.0156,5.0076,5.0076,200548.0
2016-10-18 10:30:00,6.25,6.26,6.25,6.25,159380.0,5.0076,5.0156,5.0076,5.0076,159380.0
2016-10-18 10:40:00,6.25,6.26,6.25,6.25,150440.0,5.0076,5.0156,5.0076,5.0076,150440.0
2016-10-18 10:50:00,6.26,6.26,6.23,6.23,185452.0,5.0156,5.0156,4.9915,4.9915,185452.0
2016-10-18 11:00:00,6.23,6.23,6.21,6.22,200516.0,4.9915,4.9915,4.9755,4.9835,200516.0
2016-10-18 11:10:00,6.22,6.22,6.21,6.22,125616.0,4.9835,4.9835,4.9755,4.9835,125616.0
2016-10-18 11:20:00,6.22,6.22,6.21,6.22,86264.0,4.9835,4.9835,4.9755,4.9835,86264.0
2016-10-18 11:30:00,6.22,6.23,6.22,6.23,108268.0,4.9835,4.9915,4.9835,4.9915,108268.0
2016-10-18 11:40:00,6.23,6.24,6.23,6.24,115204.0,4.9915,4.9996,4.9915,4.9996,115204.0
2016-10-18 11:50:00,6.24,6.25,6.24,6.25,166332.0,4.9996,5.0076,4.9996,5.0076,166332.0
2016-10-18 12:00:00,6.25,6.25,6.24,6.24,159472.0,5.0076,5.0076,4.9996,4.9996,159472.0
2016-10-18 12:10:00,6.24,6.24,6.22,6.22,78304.0,4.9996,4.9996,4.9835,4.9835,78304.0
2016-10-18 12:20:00,6.22,6.22,6.21,6.22,143012.0,4.9835,4.9835,4.9755,4.9835,143012.0
2016-10-18 12:30:00,6.22,6.22,6.2,6.2,220540.0,4.9835,4.9835,4.9675,4.9675,220540.0
2016-10-18 12:40:00,6.21,6.21,6.2,6.21,115160.0,4.9755,4.9755,4.9675,4.9755,115160.0
2016-10-18 12:50:00,6.21,6.21,6.2,6.2,106072.0,4.9755,4.9755,4.9675,4.9675,106072.0
2016-10-18 13:00:00,6.21,6.23,6.21,6.22,190264.0,4.9755,4.9915,4.9755,4.9835,190264.0
2016-10-18 13:10:00,6.23,6.23,6.22,6.23,101540.0,4.9915,4.9915,4.9835,4.9915,101540.0
2016-10-18 13:20:00,6.23,6.24,6.23,6.24,71512.0,4.9915,4.9996,4.9915,4.9996,71512.0
2016-10-18 13:30:00,6.24,6.24,6.22,6.22,140156.0,4.9996,4.9996,4.9835,4.9835,140156.0
2016-10-18 13:40:00,6.23,6.23,6.21,6.22,149576.0,4.9915,4.9915,4.9755,4.9835,149576.0
2016-10-18 13:50:00,6.22,6.22,6.21,6.21,120492.0,4.9835,4.9835,4.9755,4.9755,120492.0
2016-10-18 14:00:00,6.21,6.22,6.2,6.21,121436.0,4.9755,4.9835,4.9675,4.9755,121436.0
2016-10-18 14:10:00,6.21,6.21,6.2,6.21,128800.0,4.9755,4.9755,4.9675,4.9755,128800.0
2016-10-18 14:20:00,6.21,6.22,6.21,6.22,119928.0,4.9755,4.9835,4.9755,4.9835,119928.0
2016-10-18 14:30:00,6.22,6.23,6.22,6.22,123612.0,4.9835,4.9915,4.9835,4.9835,123612.0
2016-10-18 14:40:00,6.22,6.22,6.22,6.22,112960.0,4.9835,4.9835,4.9835,4.9835,112960.0
2016-10-18 14:50:00,6.22,6.22,6.21,6.22,133440.0,4.9835,4.9835,4.9755,4.9835,133440.0
2016-10-18 15:00:00,6.22,6.22,6.21,6.21,105932.0,4.9835,4.9835,4.9755,4.9755,105932.0
2016-10-18 15:10:00,6.21,6.21,6.21,6.21,133204.0,4.9755,4.9755,4.9755,4.9755,133204.0
2016-10-18 15:20:00,6.21,6.21,6.2,6.2,153096.0,4.9755,4.9755,4.9675,4.9675,153096.0
2016-10-18 15:30:00,6.2,6.2,6.2,6.2,209232.0,4.9675,4.9675,4.9675,4.9675,209232.0
2016-10-18 15:40:00,6.2,6.21,6.19,6.2,361956.0,4.9675,4.9755,4.9595,4.9675,361956.0
2016-10-18 15:50:00,6.2,6.21,6.2,6.21,811924.0,4.9675,4.9755,4.9675,4.9755,811924.0
2016-10-19 09:30:00,6.22,6.23,6.18,6.21,170004.0,4.9835,4.9915,4.9515,4.9755,170004.0
2016-10-19 09:40:00,6.22,6.22,6.16,6.17,326304.0,4.9835,4.9835,4.9355,4.9435,326304.0
2016-10-19 09:50:00,6.17,6.18,6.15,6.15,566052.0,4.9435,4.9515,4.9274,4.9274,566052.0
2016-10-19 10:00:00,6.15,6.15,6.13,6.14,156096.0,4.9274,4.9274,4.9114,4.9194,156096.0
2016-10-19 10:10:00,6.14,6.15,6.13,6.13,291380.0,4.9194,4.9274,4.9114,4.9114,291380.0
2016-10-19 10:20:00,6.13,6.14,6.11,6.14,179680.0,4.9114,4.9194,4.8954,4.9194,179680.0
2016-10-19 10:30:00,6.14,6.17,6.14,6.16,287116.0,4.9194,4.9435,4.9194,4.9355,287116.0
2016-10-19 10:40:00,6.16,6.18,6.16,6.18,119568.0,4.9355,4.9515,4.9355,4.9515,119568.0
2016-10-19 10:50:00,6.18,6.2,6.17,6.18,247100.0,4.9515,4.9675,4.9435,4.9515,247100.0
2016-10-19 11:00:00,6.18,6.19,6.18,6.18,71196.0,4.9515,4.9595,4.9515,4.9515,71196.0
2016-10-19 11:10:00,6.19,6.2,6.19,6.2,197676.0,4.9595,4.9675,4.9595,4.9675,197676.0
2016-10-19 11:20:00,6.2,6.22,6.19,6.21,232892.0,4.9675,4.9835,4.9595,4.9755,232892.0
2016-10-19 11:30:00,6.21,6.22,6.2,6.21,111476.0,4.9755,4.9835,4.9675,4.9755,111476.0
2016-10-19 11:40:00,6.21,6.21,6.18,6.2,304936.0,4.9755,4.9755,4.9515,4.9675,304936.0
2016-10-19 11:50:00,6.2,6.2,6.18,6.18,180448.0,4.9675,4.9675,4.9515,4.9515,180448.0
2016-10-19 12:00:00,6.18,6.19,6.18,6.18,113764.0,4.9515,4.9595,4.9515,4.9515,113764.0
2016-10-19 12:10:00,6.18,6.19,6.17,6.19,80256.0,4.9515,4.9595,4.9435,4.9595,80256.0
2016-10-19 12:20:00,6.19,6.2,6.18,6.18,90936.0,4.9595,4.9675,4.9515,4.9515,90936.0
2016-10-19 12:30:00,6.18,6.18,6.18,6.18,83308.0,4.9515,4.9515,4.9515,4.9515,83308.0
2016-10-19 12:40:00,6.18,6.19,6.17,6.18,105596.0,4.9515,4.9595,4.9435,4.9515,105596.0
2016-10-19 12:50:00,6.18,6.18,6.17,6.17,112768.0,4.9515,4.9515,4.9435,4.9435,112768.0
2016-10-19 13:00:00,6.17,6.18,6.16,6.18,106000.0,4.9435,4.9515,4.9355,4.9515,106000.0
2016-10-19 13:10:00,6.18,6.18,6.17,6.18,107036.0,4.9515,4.9515,4.9435,4.9515,107036.0
2016-10-19 13:20:00,6.18,6.19,6.18,6.18,84200.0,4.9515,4.9595,4.9515,4.9515,84200.0
2016-10-19 13:30:00,6.18,6.18,6.17,6.18,119984.0,4.9515,4.9515,4.9435,4.9515,119984.0
2016-10-19 13:40:00,6.18,6.18,6.17,6.17,102156.0,4.9515,4.9515,4.9435,4.9435,102156.0
2016-10-19 13:50:00,6.17,6.18,6.17,6.18,90124.0,4.9435,4.9515,4.9435,4.9515,90124.0
2016-10-19 14:00:00,6.18,6.2,6.18,6.19,178332.0,4.9515,4.9675,4.9515,4.9595,178332.0
2016-10-19 14:10:00,6.2,6.22,6.19,6.21,198164.0,4.9675,4.9835,4.9595,4.9755,198164.0
2016-10-19 14:20:00,6.21,6.22,6.19,6.2,204600.0,4.9755,4.9835,4.9595,4.9675,204600.0
2016-10-19 14:30:00,6.2,6.21,6.2,6.21,76884.0,4.9675,4.9755,4.9675,4.9755,76884.0
2016-10-19 14:40:00,6.21,6.23,6.2,6.22,128416.0,4.9755,4.9915,4.9675,4.9835,128416.0
2016-10-19 14:50:00,6.22,6.24,6.22,6.24,253564.0,4.9835,4.9996,4.9835,4.9996,253564.0
2016-10-19 15:00:00,6.23,6.24,6.23,6.24,230536.0,4.9915,4.9996,4.9915,4.9996,230536.0
2016-10-19 15:10:00,6.24,6.25,6.24,6.25,267436.0,4.9996,5.0076,4.9996,5.0076,267436.0
2016-10-19 15:20:00,6.24,6.25,6.23,6.24,317560.0,4.9996,5.0076,4.9915,4.9996,317560.0
2016-10-19 15:30:00,6.24,6.25,6.24,6.25,230804.0,4.9996,5.0076,4.9996,5.0076,230804.0
2016-10-19 15:40:00,6.25,6.25,6.24,6.25,675516.0,5.0076,5.0076,4.9996,5.0076,675516.0
2016-10-19 15:50:00,6.25,6.25,6.24,6.25,1205392.0,5.0076,5.0076,4.9996,5.0076,1205392.0
2016-10-20 09:30:00,6.24,6.28,6.23,6.27,261832.0,4.9996,5.0316,4.9915,5.0236,261832.0
2016-10-20 09:40:00,6.27,6.29,6.26,6.29,195800.0,5.0236,5.0396,5.0156,5.0396,195800.0
2016-10-20 09:50:00,6.29,6.3,6.26,6.26,283028.0,5.0396,5.0476,5.0156,5.0156,283028.0
2016-10-20 10:00:00,6.26,6.28,6.25,6.26,124960.0,5.0156,5.0316,5.0076,5.0156,124960.0
2016-10-20 10:10:00,6.27,6.27,6.25,6.26,416500.0,5.0236,5.0236,5.0076,5.0156,416500.0
2016-10-20 10:20:00,6.26,6.26,6.24,6.26,115924.0,5.0156,5.0156,4.9996,5.0156,115924.0
2016-10-20 10:30:00,6.25,6.25,6.24,6.25,251004.0,5.0076,5.0076,4.9996,5.0076,251004.0
2016-10-20 10:40:00,6.25,6.27,6.24,6.27,119716.0,5.0076,5.0236,4.9996,5.0236,119716.0
2016-10-20 10:50:00,6.27,6.28,6.25,6.26,205252.0,5.0236,5.0316,5.0076,5.0156,205252.0
2016-10-20 11:00:00,6.26,6.26,6.25,6.25,222356.0,5.0156,5.0156,5.0076,5.0076,222356.0
2016-10-20 11:10:00,6.26,6.26,6.25,6.26,312168.0,5.0156,5.0156,5.0076,5.0156,312168.0
2016-10-20 11:20:00,6.26,6.27,6.25,6.26,160664.0,5.0156,5.0236,5.0076,5.0156,160664.0
2016-10-20 11:30:00,6.26,6.26,6.25,6.25,127840.0,5.0156,5.0156,5.0076,5.0076,127840.0
2016-10-20 11:40:00,6.25,6.26,6.25,6.26,92872.0,5.0076,5.0156,5.0076,5.0156,92872.0
2016-10-20 11:50:00,6.26,6.26,6.25,6.26,362044.0,5.0156,5.0156,5.0076,5.0156,362044.0
2016-10-20 12:00:00,6.26,6.27,6.26,6.26,209352.0,5.0156,5.0236,5.0156,5.0156,209352.0
2016-10-20 12:10:00,6.26,6.27,6.26,6.27,213948.0,5.0156,5.0236,5.0156,5.0236,213948.0
2016-10-20 12:20:00,6.27,6.28,6.26,6.27,503856.0,5.0236,5.0316,5.0156,5.0236,503856.0
2016-10-20 12:30:00,6.27,6.28,6.27,6.28,144176.0,5.0236,5.0316,5.0236,5.0316,144176.0
2016-10-20 12:40:00,6.28,6.28,6.27,6.27,186872.0,5.0316,5.0316,5.0236,5.0236,186872.0
2016-10-20 12:50:00,6.27,6.28,6.27,6.27,77064.0,5.0236,5.0316,5.0236,5.0236,77064.0
2016-10-20 13:00:00,6.27,6.28,6.27,6.28,80324.0,5.0236,5.0316,5.0236,5.0316,80324.0
2016-10-20 13:10:00,6.28,6.28,6.27,6.28,110096.0,5.0316,5.0316,5.0236,5.0316,110096.0
2016-10-20 13:20:00,6.28,6.28,6.27,6.28,119880.0,5.0316,5.0316,5.0236,5.0316,119880.0
2016-10-20 13:30:00,6.28,6.29,6.28,6.29,71788.0,5.0316,5.0396,5.0316,5.0396,71788.0
2016-10-20 13:40:00,6.29,6.3,6.29,6.29,183068.0,5.0396,5.0476,5.0396,5.0396,183068.0
2016-10-20 13:50:00,6.29,6.29,6.28,6.28,257800.0,5.0396,5.0396,5.0316,5.0316,257800.0
2016-10-20 14:00:00,6.27,6.29,6.27,6.29,132396.0,5.0236,5.0396,5.0236,5.0396,132396.0
2016-10-20 14:10:00,6.29,6.29,6.28,6.28,81476.0,5.0396,5.0396,5.0316,5.0316,81476.0
2016-10-20 14:20:00,6.28,6.29,6.28,6.28,94840.0,5.0316,5.0396,5.0316,5.0316,94840.0
2016-10-20 14:30:00,6.28,6.28,6.27,6.28,99252.0,5.0316,5.0316,5.0236,5.0316,99252.0
2016-10-20 14:40:00,6.28,6.28,6.27,6.27,307228.0,5.0316,5.0316,5.0236,5.0236,307228.0
2016-10-20 14:50:00,6.28,6.28,6.27,6.28,219320.0,5.0316,5.0316,5.0236,5.0316,219320.0
2016-10-20 15:00:00,6.28,6.28,6.27,6.28,218148.0,5.0316,5.0316,5.0236,5.0316,218148.0
2016-10-20 15:10:00,6.28,6.28,6.27,6.27,101784.0,5.0316,5.0316,5.0236,5.0236,101784.0
2016-10-20 15:20:00,6.27,6.28,6.27,6.27,188228.0,5.0236,5.0316,5.0236,5.0236,188228.0
2016-10-20 15:30:00,6.27,6.27,6.26,6.27,234748.0,5.0236,5.0236,5.0156,5.0236,234748.0
2016-10-20 15:40:00,6.27,6.28,6.27,6.28,596216.0,5.0236,5.0316,5.0236,5.0316,596216.0
2016-10-20 15:50:00,6.28,6.29,6.27,6.28,693204.0,5.0316,5.0396,5.0236,5.0316,693204.0
2016-10-21 09:30:00,6.27,6.27,6.19,6.2,261272.0,5.0236,5.0236,4.9595,4.9675,261272.0
2016-10-21 09:40:00,6.2,6.21,6.18,6.21,197116.0,4.9675,4.9755,4.9515,4.9755,197116.0
2016-10-21 09:50:00,6.21,6.26,6.21,6.26,256464.0,4.9755,5.0156,4.9755,5.0156,256464.0
2016-10-21 10:00:00,6.26,6.26,6.23,6.24,162316.0,5.0156,5.0156,4.9915,4.9996,162316.0
2016-10-21 10:10:00,6.24,6.25,6.23,6.24,143976.0,4.9996,5.0076,4.9915,4.9996,143976.0
2016-10-21 10:20:00,6.24,6.24,6.22,6.23,125344.0,4.9996,4.9996,4.9835,4.9915,125344.0
2016-10-21 10:30:00,6.23,6.25,6.23,6.24,123556.0,4.9915,5.0076,4.9915,4.9996,123556.0
2016-10-21 10:40:00,6.24,6.26,6.24,6.25,70100.0,4.9996,5.0156,4.9996,5.0076,70100.0
2016-10-21 10:50:00,6.25,6.26,6.25,6.26,115276.0,5.0076,5.0156,5.0076,5.0156,115276.0
2016-10-21 11:00:00,6.26,6.27,6.24,6.26,166400.0,5.0156,5.0236,4.9996,5.0156,166400.0
2016-10-21 11:10:00,6.26,6.27,6.25,6.26,103932.0,5.0156,5.0236,5.0076,5.0156,103932.0
2016-10-21 11:20:00,6.26,6.26,6.24,6.25,161964.0,5.0156,5.0156,4.9996,5.0076,161964.0
2016-10-21 11:30:00,6.25,6.25,6.24,6.25,69684.0,5.0076,5.0076,4.9996,5.0076,69684.0
2016-10-21 11:40:00,6.25,6.26,6.25,6.26,54560.0,5.0076,5.0156,5.0076,5.0156,54560.0
2016-10-21 11:50:00,6.26,6.26,6.25,6.25,66592.0,5.0156,5.0156,5.0076,5.0076,66592.0
2016-10-21 12:00:00,6.25,6.27,6.25,6.26,90840.0,5.0076,5.0236,5.0076,5.0156,90840.0
2016-10-21 12:10:00,6.26,6.26,6.25,6.26,165600.0,5.0156,5.0156,5.0076,5.0156,165600.0
2016-10-21 12:20:00,6.26,6.26,6.26,6.26,52664.0,5.0156,5.0156,5.0156,5.0156,52664.0
2016-10-21 12:30:00,6.26,6.26,6.26,6.26,88156.0,5.0156,5.0156,5.0156,5.0156,88156.0
2016-10-21 12:40:00,6.26,6.26,6.25,6.25,120696.0,5.0156,5.0156,5.0076,5.0076,120696.0
2016-10-21 12:50:00,6.26,6.26,6.25,6.26,105736.0,5.0156,5.0156,5.0076,5.0156,105736.0
2016-10-21 13:00:00,6.26,6.26,6.25,6.26,55440.0,5.0156,5.0156,5.0076,5.0156,55440.0
2016-10-21 13:10:00,6.25,6.26,6.25,6.25,52116.0,5.0076,5.0156,5.0076,5.0076,52116.0
2016-10-21 13:20:00,6.25,6.26,6.25,6.25,61732.0,5.0076,5.0156,5.0076,5.0076,61732.0
2016-10-21 13:30:00,6.25,6.25,6.24,6.25,98116.0,5.0076,5.0076,4.9996,5.0076,98116.0
2016-10-21 13:40:00,6.24,6.25,6.24,6.25,46084.0,4.9996,5.0076,4.9996,5.0076,46084.0
2016-10-21 13:50:00,6.25,6.25,6.24,6.25,96136.0,5.0076,5.0076,4.9996,5.0076,96136.0
2016-10-21 14:00:00,6.25,6.25,6.24,6.25,85480.0,5.0076,5.0076,4.9996,5.0076,85480.0
2016-10-21 14:10:00,6.25,6.26,6.25,6.26,108244.0,5.0076,5.0156,5.0076,5.0156,108244.0
2016-10-21 14:20:00,6.26,6.26,6.25,6.26,52940.0,5.0156,5.0156,5.0076,5.0156,52940.0
2016-10-21 14:30:00,6.26,6.26,6.25,6.26,77272.0,5.0156,5.0156,5.0076,5.0156,77272.0
2016-10-21 14:40:00,6.26,6.26,6.25,6.26,77496.0,5.0156,5.0156,5.0076,5.0156,77496.0
2016-10-21 14:50:00,6.26,6.26,6.25,6.26,77912.0,5.0156,5.0156,5.0076,5.0156,77912.0
2016-10-21 15:00:00,6.26,6.26,6.25,6.25,62124.0,5.0156,5.0156,5.0076,5.0076,62124.0
2016-10-21 15:10:00,6.25,6.26,6.25,6.26,136216.0,5.0076,5.0156,5.0076,5.0156,136216.0
2016-10-21 15:20:00,6.26,6.26,6.25,6.25,177368.0,5.0156,5.0156,5.0076,5.0076,177368.0
2016-10-21 15:30:00,6.25,6.25,6.25,6.25,186772.0,5.0076,5.0076,5.0076,5.0076,186772.0
2016-10-21 15:40:00,6.25,6.26,6.25,6.25,342168.0,5.0076,5.0156,5.0076,5.0076,342168.0
2016-10-21 15:50:00,6.25,6.26,6.25,6.25,1184988.0,5.0076,5.0156,5.0076,5.0076,1184988.0
2016-10-24 09:30:00,6.34,6.34,6.28,6.28,186848.0,5.0797,5.0797,5.0316,5.0316,186848.0
2016-10-24 09:40:00,6.29,6.3,6.26,6.27,72728.0,5.0396,5.0476,5.0156,5.0236,72728.0
2016-10-24 09:50:00,6.28,6.28,6.27,6.28,722248.0,5.0316,5.0316,5.0236,5.0316,722248.0
2016-10-24 10:00:00,6.28,6.28,6.26,6.26,171416.0,5.0316,5.0316,5.0156,5.0156,171416.0
2016-10-24 10:10:00,6.26,6.27,6.24,6.27,236652.0,5.0156,5.0236,4.9996,5.0236,236652.0
2016-10-24 10:20:00,6.27,6.28,6.26,6.26,74480.0,5.0236,5.0316,5.0156,5.0156,74480.0
2016-10-24 10:30:00,6.26,6.27,6.25,6.26,94748.0,5.0156,5.0236,5.0076,5.0156,94748.0
2016-10-24 10:40:00,6.26,6.28,6.25,6.27,173524.0,5.0156,5.0316,5.0076,5.0236,173524.0
2016-10-24 10:50:00,6.28,6.28,6.26,6.26,175184.0,5.0316,5.0316,5.0156,5.0156,175184.0
2016-10-24 11:00:00,6.26,6.27,6.26,6.26,117060.0,5.0156,5.0236,5.0156,5.0156,117060.0
2016-10-24 11:10:00,6.26,6.27,6.26,6.26,112752.0,5.0156,5.0236,5.0156,5.0156,112752.0
2016-10-24 11:20:00,6.26,6.27,6.25,6.26,72200.0,5.0156,5.0236,5.0076,5.0156,72200.0
2016-10-24 11:30:00,6.26,6.26,6.24,6.24,71700.0,5.0156,5.0156,4.9996,4.9996,71700.0
2016-10-24 11:40:00,6.25,6.25,6.24,6.24,95160.0,5.0076,5.0076,4.9996,4.9996,95160.0
2016-10-24 11:50:00,6.24,6.25,6.24,6.24,52644.0,4.9996,5.0076,4.9996,4.9996,52644.0
2016-10-24 12:00:00,6.24,6.25,6.23,6.24,269124.0,4.9996,5.0076,4.9915,4.9996,269124.0
2016-10-24 12:10:00,6.24,6.25,6.23,6.24,79716.0,4.9996,5.0076,4.9915,4.9996,79716.0
2016-10-24 12:20:00,6.24,6.24,6.22,6.22,162180.0,4.9996,4.9996,4.9835,4.9835,162180.0
2016-10-24 12:30:00,6.22,6.23,6.22,6.22,89016.0,4.9835,4.9915,4.9835,4.9835,89016.0
2016-10-24 12:40:00,6.22,6.22,6.21,6.22,95744.0,4.9835,4.9835,4.9755,4.9835,95744.0
2016-10-24 12:50:00,6.22,6.23,6.22,6.23,47668.0,4.9835,4.9915,4.9835,4.9915,47668.0
2016-10-24 13:00:00,6.23,6.23,6.22,6.23,144972.0,4.9915,4.9915,4.9835,4.9915,144972.0
2016-10-24 13:10:00,6.23,6.24,6.23,6.23,100464.0,4.9915,4.9996,4.9915,4.9915,100464.0
2016-10-24 13:20:00,6.23,6.24,6.23,6.23,103748.0,4.9915,4.9996,4.9915,4.9915,103748.0
2016-10-24 13:30:00,6.23,6.24,6.23,6.23,119024.0,4.9915,4.9996,4.9915,4.9915,119024.0
2016-10-24 13:40:00,6.23,6.24,6.23,6.24,315536.0,4.9915,4.9996,4.9915,4.9996,315536.0
2016-10-24 13:50:00,6.24,6.25,6.22,6.23,207356.0,4.9996,5.0076,4.9835,4.9915,207356.0
2016-10-24 14:00:00,6.23,6.24,6.22,6.24,409556.0,4.9915,4.9996,4.9835,4.9996,409556.0
2016-10-24 14:10:00,6.24,6.25,6.23,6.24,365788.0,4.9996,5.0076,4.9915,4.9996,365788.0
2016-10-24 14:20:00,6.24,6.24,6.22,6.23,318248.0,4.9996,4.9996,4.9835,4.9915,318248.0
2016-10-24 14:30:00,6.23,6.25,6.23,6.25,98828.0,4.9915,5.0076,4.9915,5.0076,98828.0
2016-10-24 14:40:00,6.25,6.26,6.25,6.25,101156.0,5.0076,5.0156,5.0076,5.0076,101156.0
2016-10-24 14:50:00,6.25,6.26,6.25,6.26,58284.0,5.0076,5.0156,5.0076,5.0156,58284.0
2016-10-24 15:00:00,6.26,6.26,6.26,6.26,85104.0,5.0156,5.0156,5.0156,5.0156,85104.0
2016-10-24 15:10:00,6.26,6.27,6.26,6.26,138212.0,5.0156,5.0236,5.0156,5.0156,138212.0
2016-10-24 15:20:00,6.26,6.27,6.26,6.27,86432.0,5.0156,5.0236,5.0156,5.0236,86432.0
2016-10-24 15:30:00,6.27,6.28,6.27,6.28,285700.0,5.0236,5.0316,5.0236,5.0316,285700.0
2016-10-24 15:40:00,6.28,6.28,6.28,6.28,217580.0,5.0316,5.0316,5.0316,5.0316,217580.0
2016-10-24 15:50:00,6.28,6.29,6.28,6.28,580328.0,5.0316,5.0396,5.0316,5.0316,580328.0
2016-10-25 09:30:00,6.26,6.27,6.22,6.27,186004.0,5.0156,5.0236,4.9835,5.0236,186004.0
2016-10-25 09:40:00,6.27,6.29,6.25,6.25,87620.0,5.0236,5.0396,5.0076,5.0076,87620.0
2016-10-25 09:50:00,6.26,6.26,6.24,6.24,59360.0,5.0156,5.0156,4.9996,4.9996,59360.0
2016-10-25 10:00:00,6.24,6.26,6.23,6.24,256688.0,4.9996,5.0156,4.9915,4.9996,256688.0
2016-10-25 10:10:00,6.24,6.26,6.23,6.25,358452.0,4.9996,5.0156,4.9915,5.0076,358452.0
2016-10-25 10:20:00,6.25,6.25,6.23,6.24,127376.0,5.0076,5.0076,4.9915,4.9996,127376.0
2016-10-25 10:30:00,6.24,6.25,6.24,6.25,103136.0,4.9996,5.0076,4.9996,5.0076,103136.0
2016-10-25 10:40:00,6.25,6.25,6.22,6.22,167548.0,5.0076,5.0076,4.9835,4.9835,167548.0
2016-10-25 10:50:00,6.22,6.23,6.22,6.23,126508.0,4.9835,4.9915,4.9835,4.9915,126508.0
2016-10-25 11:00:00,6.23,6.24,6.23,6.23,152248.0,4.9915,4.9996,4.9915,4.9915,152248.0
2016-10-25 11:10:00,6.23,6.23,6.21,6.21,236916.0,4.9915,4.9915,4.9755,4.9755,236916.0
2016-10-25 11:20:00,6.21,6.21,6.2,6.21,116544.0,4.9755,4.9755,4.9675,4.9755,116544.0
2016-10-25 11:30:00,6.21,6.22,6.2,6.2,106452.0,4.9755,4.9835,4.9675,4.9675,106452.0
2016-10-25 11:40:00,6.2,6.2,6.18,6.18,219096.0,4.9675,4.9675,4.9515,4.9515,219096.0
2016-10-25 11:50:00,6.18,6.18,6.17,6.17,230920.0,4.9515,4.9515,4.9435,4.9435,230920.0
2016-10-25 12:00:00,6.17,6.18,6.17,6.18,123956.0,4.9435,4.9515,4.9435,4.9515,123956.0
2016-10-25 12:10:00,6.18,6.18,6.17,6.17,66184.0,4.9515,4.9515,4.9435,4.9435,66184.0
2016-10-25 12:20:00,6.18,6.18,6.17,6.18,183112.0,4.9515,4.9515,4.9435,4.9515,183112.0
2016-10-25 12:30:00,6.18,6.18,6.18,6.18,151252.0,4.9515,4.9515,4.9515,4.9515,151252.0
2016-10-25 12:40:00,6.18,6.18,6.18,6.18,117140.0,4.9515,4.9515,4.9515,4.9515,117140.0
2016-10-25 12:50:00,6.18,6.19,6.18,6.19,253948.0,4.9515,4.9595,4.9515,4.9595,253948.0
2016-10-25 13:00:00,6.19,6.19,6.18,6.19,80308.0,4.9595,4.9595,4.9515,4.9595,80308.0
2016-10-25 13:10:00,6.18,6.19,6.18,6.18,102496.0,4.9515,4.9595,4.9515,4.9515,102496.0
2016-10-25 13:20:00,6.19,6.19,6.18,6.18,52064.0,4.9595,4.9595,4.9515,4.9515,52064.0
2016-10-25 13:30:00,6.18,6.18,6.18,6.18,121936.0,4.9515,4.9515,4.9515,4.9515,121936.0
2016-10-25 13:40:00,6.18,6.18,6.18,6.18,71492.0,4.9515,4.9515,4.9515,4.9515,71492.0
2016-10-25 13:50:00,6.18,6.18,6.18,6.18,253912.0,4.9515,4.9515,4.9515,4.9515,253912.0
2016-10-25 14:00:00,6.18,6.18,6.17,6.18,100836.0,4.9515,4.9515,4.9435,4.9515,100836.0
2016-10-25 14:10:00,6.18,6.18,6.17,6.18,83860.0,4.9515,4.9515,4.9435,4.9515,83860.0
2016-10-25 14:20:00,6.18,6.18,6.18,6.18,150016.0,4.9515,4.9515,4.9515,4.9515,150016.0
2016-10-25 14:30:00,6.18,6.19,6.18,6.19,190368.0,4.9515,4.9595,4.9515,4.9595,190368.0
2016-10-25 14:40:00,6.19,6.19,6.18,6.18,87764.0,4.9595,4.9595,4.9515,4.9515,87764.0
2016-10-25 14:50:00,6.18,6.19,6.18,6.18,185824.0,4.9515,4.9595,4.9515,4.9515,185824.0
2016-10-25 15:00:00,6.18,6.18,6.17,6.17,104380.0,4.9515,4.9515,4.9435,4.9435,104380.0
2016-10-25 15:10:00,6.17,6.18,6.16,6.17,188528.0,4.9435,4.9515,4.9355,4.9435,188528.0
2016-10-25 15:20:00,6.17,6.18,6.17,6.18,203744.0,4.9435,4.9515,4.9435,4.9515,203744.0
2016-10-25 15:30:00,6.18,6.18,6.17,6.18,166324.0,4.9515,4.9515,4.9435,4.9515,166324.0
2016-10-25 15:40:00,6.17,6.18,6.17,6.18,305048.0,4.9435,4.9515,4.9435,4.9515,305048.0
2016-10-25 15:50:00,6.18,6.19,6.18,6.19,603060.0,4.9515,4.9595,4.9515,4.9595,603060.0
2016-10-26 09:30:00,6.18,6.27,6.17,6.26,267044.0,4.9515,5.0236,4.9435,5.0156,267044.0
2016-10-26 09:40:00,6.26,6.3,6.26,6.29,199896.0,5.0156,5.0476,5.0156,5.0396,199896.0
2016-10-26 09:50:00,6.28,6.29,6.26,6.28,264032.0,5.0316,5.0396,5.0156,5.0316,264032.0
2016-10-26 10:00:00,6.28,6.28,6.25,6.25,138344.0,5.0316,5.0316,5.0076,5.0076,138344.0
2016-10-26 10:10:00,6.25,6.25,6.22,6.23,211688.0,5.0076,5.0076,4.9835,4.9915,211688.0
2016-10-26 10:20:00,6.23,6.23,6.2,6.2,467536.0,4.9915,4.9915,4.9675,4.9675,467536.0
2016-10-26 10:30:00,6.2,6.2,6.18,6.19,1219624.0,4.9675,4.9675,4.9515,4.9595,1219624.0
2016-10-26 10:40:00,6.19,6.19,6.18,6.19,798480.0,4.9595,4.9595,4.9515,4.9595,798480.0
2016-10-26 10:50:00,6.19,6.19,6.18,6.19,494200.0,4.9595,4.9595,4.9515,4.9595,494200.0
2016-10-26 11:00:00,6.19,6.25,6.18,6.25,574112.0,4.9595,5.0076,4.9515,5.0076,574112.0
2016-10-26 11:10:00,6.25,6.29,6.25,6.28,209968.0,5.0076,5.0396,5.0076,5.0316,209968.0
2016-10-26 11:20:00,6.28,6.29,6.27,6.28,144412.0,5.0316,5.0396,5.0236,5.0316,144412.0
2016-10-26 11:30:00,6.28,6.28,6.26,6.26,157836.0,5.0316,5.0316,5.0156,5.0156,157836.0
2016-10-26 11:40:00,6.26,6.28,6.26,6.28,184928.0,5.0156,5.0316,5.0156,5.0316,184928.0
2016-10-26 11:50:00,6.28,6.29,6.26,6.26,103412.0,5.0316,5.0396,5.0156,5.0156,103412.0
2016-10-26 12:00:00,6.26,6.26,6.25,6.26,117800.0,5.0156,5.0156,5.0076,5.0156,117800.0
2016-10-26 12:10:00,6.26,6.26,6.25,6.25,80912.0,5.0156,5.0156,5.0076,5.0076,80912.0
2016-10-26 12:20:00,6.26,6.26,6.25,6.26,158680.0,5.0156,5.0156,5.0076,5.0156,158680.0
2016-10-26 12:30:00,6.26,6.26,6.25,6.26,101412.0,5.0156,5.0156,5.0076,5.0156,101412.0
2016-10-26 12:40:00,6.26,6.26,6.25,6.25,238572.0,5.0156,5.0156,5.0076,5.0076,238572.0
2016-10-26 12:50:00,6.25,6.26,6.25,6.25,137444.0,5.0076,5.0156,5.0076,5.0076,137444.0
2016-10-26 13:00:00,6.25,6.25,6.23,6.24,105592.0,5.0076,5.0076,4.9915,4.9996,105592.0
2016-10-26 13:10:00,6.23,6.24,6.22,6.24,90568.0,4.9915,4.9996,4.9835,4.9996,90568.0
2016-10-26 13:20:00,6.24,6.24,6.23,6.24,135744.0,4.9996,4.9996,4.9915,4.9996,135744.0
2016-10-26 13:30:00,6.24,6.24,6.22,6.23,162760.0,4.9996,4.9996,4.9835,4.9915,162760.0
2016-10-26 13:40:00,6.23,6.23,6.21,6.22,126872.0,4.9915,4.9915,4.9755,4.9835,126872.0
2016-10-26 13:50:00,6.22,6.22,6.21,6.21,105548.0,4.9835,4.9835,4.9755,4.9755,105548.0
2016-10-26 14:00:00,6.21,6.22,6.21,6.21,178208.0,4.9755,4.9835,4.9755,4.9755,178208.0
2016-10-26 14:10:00,6.21,6.22,6.13,6.13,1494256.0,4.9755,4.9835,4.9114,4.9114,1494256.0
2016-10-26 14:20:00,6.13,6.17,6.09,6.15,1083600.0,4.9114,4.9435,4.8794,4.9274,1083600.0
2016-10-26 14:30:00,6.15,6.18,6.15,6.18,247356.0,4.9274,4.9515,4.9274,4.9515,247356.0
2016-10-26 14:40:00,6.17,6.19,6.17,6.18,202664.0,4.9435,4.9595,4.9435,4.9515,202664.0
2016-10-26 14:50:00,6.18,6.18,6.16,6.18,171668.0,4.9515,4.9515,4.9355,4.9515,171668.0
2016-10-26 15:00:00,6.18,6.19,6.17,6.18,335480.0,4.9515,4.9595,4.9435,4.9515,335480.0
2016-10-26 15:10:00,6.18,6.19,6.18,6.18,200564.0,4.9515,4.9595,4.9515,4.9515,200564.0
2016-10-26 15:20:00,6.18,6.19,6.18,6.19,181360.0,4.9515,4.9595,4.9515,4.9595,181360.0
2016-10-26 15:30:00,6.19,6.19,6.18,6.19,212088.0,4.9595,4.9595,4.9515,4.9595,212088.0
2016-10-26 15:40:00,6.19,6.2,6.18,6.19,339016.0,4.9595,4.9675,4.9515,4.9595,339016.0
2016-10-26 15:50:00,6.19,6.19,6.18,6.19,880008.0,4.9595,4.9595,4.9515,4.9595,880008.0
2016-10-27 09:30:00,6.21,6.23,6.16,6.16,233100.0,4.9755,4.9915,4.9355,4.9355,233100.0
2016-10-27 09:40:00,6.15,6.15,6.13,6.13,373204.0,4.9274,4.9274,4.9114,4.9114,373204.0
2016-10-27 09:50:00,6.14,6.15,6.13,6.15,215776.0,4.9194,4.9274,4.9114,4.9274,215776.0
2016-10-27 10:00:00,6.15,6.16,6.14,6.15,413712.0,4.9274,4.9355,4.9194,4.9274,413712.0
2016-10-27 10:10:00,6.15,6.17,6.14,6.15,211180.0,4.9274,4.9435,4.9194,4.9274,211180.0
2016-10-27 10:20:00,6.15,6.15,6.14,6.15,201112.0,4.9274,4.9274,4.9194,4.9274,201112.0
2016-10-27 10:30:00,6.15,6.15,6.13,6.15,222056.0,4.9274,4.9274,4.9114,4.9274,222056.0
2016-10-27 10:40:00,6.15,6.16,6.15,6.16,117772.0,4.9274,4.9355,4.9274,4.9355,117772.0
2016-10-27 10:50:00,6.16,6.16,6.14,6.14,174872.0,4.9355,4.9355,4.9194,4.9194,174872.0
2016-10-27 11:00:00,6.15,6.16,6.13,6.14,237020.0,4.9274,4.9355,4.9114,4.9194,237020.0
2016-10-27 11:10:00,6.14,6.14,6.13,6.13,325992.0,4.9194,4.9194,4.9114,4.9114,325992.0
2016-10-27 11:20:00,6.13,6.13,6.11,6.11,591460.0,4.9114,4.9114,4.8954,4.8954,591460.0
2016-10-27 11:30:00,6.11,6.11,6.11,6.11,212688.0,4.8954,4.8954,4.8954,4.8954,212688.0
2016-10-27 11:40:00,6.11,6.11,6.09,6.09,434104.0,4.8954,4.8954,4.8794,4.8794,434104.0
2016-10-27 11:50:00,6.09,6.1,6.09,6.1,248152.0,4.8794,4.8874,4.8794,4.8874,248152.0
2016-10-27 12:00:00,6.1,6.11,6.09,6.09,201752.0,4.8874,4.8954,4.8794,4.8794,201752.0
2016-10-27 12:10:00,6.09,6.1,6.09,6.09,93612.0,4.8794,4.8874,4.8794,4.8794,93612.0
2016-10-27 12:20:00,6.09,6.09,6.08,6.08,99580.0,4.8794,4.8794,4.8714,4.8714,99580.0
2016-10-27 12:30:00,6.08,6.09,6.08,6.09,121208.0,4.8714,4.8794,4.8714,4.8794,121208.0
2016-10-27 12:40:00,6.09,6.09,6.08,6.09,78132.0,4.8794,4.8794,4.8714,4.8794,78132.0
2016-10-27 12:50:00,6.09,6.09,6.06,6.06,328176.0,4.8794,4.8794,4.8553,4.8553,328176.0
2016-10-27 13:00:00,6.07,6.07,6.05,6.05,215396.0,4.8634,4.8634,4.8473,4.8473,215396.0
2016-10-27 13:10:00,6.04,6.07,6.04,6.06,171280.0,4.8393,4.8634,4.8393,4.8553,171280.0
2016-10-27 13:20:00,6.06,6.08,6.05,6.06,180884.0,4.8553,4.8714,4.8473,4.8553,180884.0
2016-10-27 13:30:00,6.06,6.06,6.04,6.05,108704.0,4.8553,4.8553,4.8393,4.8473,108704.0
2016-10-27 13:40:00,6.05,6.05,6.04,6.04,74844.0,4.8473,4.8473,4.8393,4.8393,74844.0
2016-10-27 13:50:00,6.05,6.05,6.04,6.04,147996.0,4.8473,4.8473,4.8393,4.8393,147996.0
2016-10-27 14:00:00,6.04,6.04,6.02,6.03,142412.0,4.8393,4.8393,4.8233,4.8313,142412.0
2016-10-27 14:10:00,6.03,6.03,6.01,6.03,245556.0,4.8313,4.8313,4.8153,4.8313,245556.0
2016-10-27 14:20:00,6.03,6.05,6.03,6.04,181112.0,4.8313,4.8473,4.8313,4.8393,181112.0
2016-10-27 14:30:00,6.04,6.04,6.02,6.04,161964.0,4.8393,4.8393,4.8233,4.8393,161964.0
2016-10-27 14:40:00,6.04,6.04,6.02,6.02,72516.0,4.8393,4.8393,4.8233,4.8233,72516.0
2016-10-27 14:50:00,6.02,6.02,6.01,6.01,57752.0,4.8233,4.8233,4.8153,4.8153,57752.0
2016-10-27 15:00:00,6.01,6.01,6.0,6.01,126844.0,4.8153,4.8153,4.8073,4.8153,126844.0
2016-10-27 15:10:00,6.01,6.01,5.98,5.99,265832.0,4.8153,4.8153,4.7912,4.7993,265832.0
2016-10-27 15:20:00,5.99,6.0,5.97,5.99,735396.0,4.7993,4.8073,4.7832,4.7993,735396.0
2016-10-27 15:30:00,5.99,6.0,5.97,5.99,566044.0,4.7993,4.8073,4.7832,4.7993,566044.0
2016-10-27 15:40:00,5.99,6.0,5.99,5.99,328436.0,4.7993,4.8073,4.7993,4.7993,328436.0
2016-10-27 15:50:00,5.99,6.01,5.99,6.0,801852.0,4.7993,4.8153,4.7993,4.8073,801852.0
2016-10-28 09:30:00,6.0,6.02,5.97,6.01,207212.0,4.8073,4.8233,4.7832,4.8153,207212.0
2016-10-28 09:40:00,6.01,6.01,5.98,5.98,124996.0,4.8153,4.8153,4.7912,4.7912,124996.0
2016-10-28 09:50:00,5.98,5.98,5.94,5.96,185888.0,4.7912,4.7912,4.7592,4.7752,185888.0
2016-10-28 10:00:00,5.96,5.98,5.93,5.93,119592.0,4.7752,4.7912,4.7512,4.7512,119592.0
2016-10-28 10:10:00,5.93,5.94,5.92,5.94,158116.0,4.7512,4.7592,4.7432,4.7592,158116.0
2016-10-28 10:20:00,5.94,5.99,5.94,5.99,225648.0,4.7592,4.7993,4.7592,4.7993,225648.0
2016-10-28 10:30:00,5.99,6.03,5.99,6.02,289828.0,4.7993,4.8313,4.7993,4.8233,289828.0
2016-10-28 10:40:00,6.02,6.02,6.0,6.01,103600.0,4.8233,4.8233,4.8073,4.8153,103600.0
2016-10-28 10:50:00,6.01,6.01,6.0,6.01,164844.0,4.8153,4.8153,4.8073,4.8153,164844.0
2016-10-28 11:00:00,6.0,6.01,6.0,6.01,153564.0,4.8073,4.8153,4.8073,4.8153,153564.0
2016-10-28 11:10:00,6.01,6.01,5.99,5.99,165192.0,4.8153,4.8153,4.7993,4.7993,165192.0
2016-10-28 11:20:00,5.99,5.99,5.98,5.98,156824.0,4.7993,4.7993,4.7912,4.7912,156824.0
2016-10-28 11:30:00,5.99,5.99,5.98,5.98,102588.0,4.7993,4.7993,4.7912,4.7912,102588.0
2016-10-28 11:40:00,5.98,5.98,5.97,5.97,305776.0,4.7912,4.7912,4.7832,4.7832,305776.0
2016-10-28 11:50:00,5.97,6.0,5.97,6.0,289036.0,4.7832,4.8073,4.7832,4.8073,289036.0
2016-10-28 12:00:00,6.0,6.03,6.0,6.03,203932.0,4.8073,4.8313,4.8073,4.8313,203932.0
2016-10-28 12:10:00,6.03,6.04,6.01,6.04,137300.0,4.8313,4.8393,4.8153,4.8393,137300.0
2016-10-28 12:20:00,6.04,6.04,6.03,6.03,165032.0,4.8393,4.8393,4.8313,4.8313,165032.0
2016-10-28 12:30:00,6.03,6.05,6.03,6.05,194476.0,4.8313,4.8473,4.8313,4.8473,194476.0
2016-10-28 12:40:00,6.05,6.05,6.03,6.04,76628.0,4.8473,4.8473,4.8313,4.8393,76628.0
2016-10-28 12:50:00,6.04,6.05,6.04,6.04,137560.0,4.8393,4.8473,4.8393,4.8393,137560.0
2016-10-28 13:00:00,6.04,6.06,6.01,6.01,148764.0,4.8393,4.8553,4.8153,4.8153,148764.0
2016-10-28 13:10:00,6.01,6.01,5.99,6.01,174304.0,4.8153,4.8153,4.7993,4.8153,174304.0
2016-10-28 13:20:00,6.01,6.01,5.98,5.99,110580.0,4.8153,4.8153,4.7912,4.7993,110580.0
2016-10-28 13:30:00,5.99,6.0,5.97,5.98,200696.0,4.7993,4.8073,4.7832,4.7912,200696.0
2016-10-28 13:40:00,5.98,5.99,5.96,5.97,107248.0,4.7912,4.7993,4.7752,4.7832,107248.0
2016-10-28 13:50:00,5.97,5.97,5.94,5.94,91072.0,4.7832,4.7832,4.7592,4.7592,91072.0
2016-10-28 14:00:00,5.95,5.95,5.94,5.95,67692.0,4.7672,4.7672,4.7592,4.7672,67692.0
2016-10-28 14:10:00,5.95,5.96,5.94,5.95,192848.0,4.7672,4.7752,4.7592,4.7672,192848.0
2016-10-28 14:20:00,5.95,5.96,5.95,5.95,76200.0,4.7672,4.7752,4.7672,4.7672,76200.0
2016-10-28 14:30:00,5.95,5.97,5.95,5.96,119752.0,4.7672,4.7832,4.7672,4.7752,119752.0
2016-10-28 14:40:00,5.96,5.96,5.94,5.95,79180.0,4.7752,4.7752,4.7592,4.7672,79180.0
2016-10-28 14:50:00,5.95,5.97,5.95,5.97,125856.0,4.7672,4.7832,4.7672,4.7832,125856.0
2016-10-28 15:00:00,5.97,5.97,5.96,5.97,103620.0,4.7832,4.7832,4.7752,4.7832,103620.0
2016-10-28 15:10:00,5.96,5.97,5.96,5.96,142308.0,4.7752,4.7832,4.7752,4.7752,142308.0
2016-10-28 15:20:00,5.96,5.98,5.96,5.98,101660.0,4.7752,4.7912,4.7752,4.7912,101660.0
2016-10-28 15:30:00,5.98,5.98,5.97,5.97,149780.0,4.7912,4.7912,4.7832,4.7832,149780.0
2016-10-28 15:40:00,5.97,5.98,5.97,5.98,291484.0,4.7832,4.7912,4.7832,4.7912,291484.0
2016-10-28 15:50:00,5.98,5.98,5.97,5.98,570584.0,4.7912,4.7912,4.7832,4.7912,570584.0
2016-10-31 09:30:00,5.99,6.05,5.98,6.04,179408.0,4.7993,4.8473,4.7912,4.8393,179408.0
2016-10-31 09:40:00,6.03,6.03,5.99,6.0,72988.0,4.8313,4.8313,4.7993,4.8073,72988.0
2016-10-31 09:50:00,6.0,6.01,5.95,5.95,140696.0,4.8073,4.8153,4.7672,4.7672,140696.0
2016-10-31 10:00:00,5.95,5.98,5.95,5.96,177896.0,4.7672,4.7912,4.7672,4.7752,177896.0
2016-10-31 10:10:00,5.96,5.97,5.95,5.97,230012.0,4.7752,4.7832,4.7672,4.7832,230012.0
2016-10-31 10:20:00,5.97,6.0,5.96,6.0,300260.0,4.7832,4.8073,4.7752,4.8073,300260.0
2016-10-31 10:30:00,6.0,6.0,5.96,5.96,149288.0,4.8073,4.8073,4.7752,4.7752,149288.0
2016-10-31 10:40:00,5.96,5.98,5.95,5.97,185660.0,4.7752,4.7912,4.7672,4.7832,185660.0
2016-10-31 10:50:00,5.97,5.99,5.97,5.97,107060.0,4.7832,4.7993,4.7832,4.7832,107060.0
2016-10-31 11:00:00,5.97,5.98,5.95,5.95,127828.0,4.7832,4.7912,4.7672,4.7672,127828.0
2016-10-31 11:10:00,5.95,5.96,5.94,5.96,228192.0,4.7672,4.7752,4.7592,4.7752,228192.0
2016-10-31 11:20:00,5.96,5.96,5.95,5.96,236284.0,4.7752,4.7752,4.7672,4.7752,236284.0
2016-10-31 11:30:00,5.96,5.98,5.95,5.97,390872.0,4.7752,4.7912,4.7672,4.7832,390872.0
2016-10-31 11:40:00,5.97,5.99,5.97,5.99,321804.0,4.7832,4.7993,4.7832,4.7993,321804.0
2016-10-31 11:50:00,5.99,6.0,5.99,6.0,130020.0,4.7993,4.8073,4.7993,4.8073,130020.0
2016-10-31 12:00:00,6.0,6.0,5.99,5.99,88444.0,4.8073,4.8073,4.7993,4.7993,88444.0
2016-10-31 12:10:00,5.99,6.0,5.99,6.0,261136.0,4.7993,4.8073,4.7993,4.8073,261136.0
2016-10-31 12:20:00,6.0,6.01,5.99,6.01,135784.0,4.8073,4.8153,4.7993,4.8153,135784.0
2016-10-31 12:30:00,6.01,6.02,6.0,6.01,118364.0,4.8153,4.8233,4.8073,4.8153,118364.0
2016-10-31 12:40:00,6.01,6.01,6.0,6.01,86152.0,4.8153,4.8153,4.8073,4.8153,86152.0
2016-10-31 12:50:00,6.01,6.01,6.0,6.0,98632.0,4.8153,4.8153,4.8073,4.8073,98632.0
2016-10-31 13:00:00,6.0,6.0,5.98,5.98,135492.0,4.8073,4.8073,4.7912,4.7912,135492.0
2016-10-31 13:10:00,5.98,5.99,5.98,5.98,70556.0,4.7912,4.7993,4.7912,4.7912,70556.0
2016-10-31 13:20:00,5.98,5.99,5.98,5.99,51952.0,4.7912,4.7993,4.7912,4.7993,51952.0
2016-10-31 13:30:00,5.99,6.0,5.99,5.99,75568.0,4.7993,4.8073,4.7993,4.7993,75568.0
2016-10-31 13:40:00,5.99,6.0,5.99,6.0,73956.0,4.7993,4.8073,4.7993,4.8073,73956.0
2016-10-31 13:50:00,6.0,6.0,5.98,5.98,169868.0,4.8073,4.8073,4.7912,4.7912,169868.0
2016-10-31 14:00:00,5.98,5.99,5.96,5.97,475340.0,4.7912,4.7993,4.7752,4.7832,475340.0
2016-10-31 14:10:00,5.97,5.99,5.97,5.98,311616.0,4.7832,4.7993,4.7832,4.7912,311616.0
2016-10-31 14:20:00,5.98,5.99,5.98,5.99,167052.0,4.7912,4.7993,4.7912,4.7993,167052.0
2016-10-31 14:30:00,5.99,6.0,5.99,6.0,225588.0,4.7993,4.8073,4.7993,4.8073,225588.0
2016-10-31 14:40:00,5.99,6.0,5.99,5.99,69748.0,4.7993,4.8073,4.7993,4.7993,69748.0
2016-10-31 14:50:00,5.99,5.99,5.99,5.99,70772.0,4.7993,4.7993,4.7993,4.7993,70772.0
2016-10-31 15:00:00,5.99,6.01,5.99,6.01,125444.0,4.7993,4.8153,4.7993,4.8153,125444.0
2016-10-31 15:10:00,6.0,6.01,6.0,6.01,180480.0,4.8073,4.8153,4.8073,4.8153,180480.0
2016-10-31 15:20:00,6.01,6.02,6.01,6.02,245552.0,4.8153,4.8233,4.8153,4.8233,245552.0
2016-10-31 15:30:00,6.02,6.02,6.01,6.01,226988.0,4.8233,4.8233,4.8153,4.8153,226988.0
2016-10-31 15:40:00,6.01,6.02,6.01,6.02,278884.0,4.8153,4.8233,4.8153,4.8233,278884.0
2016-10-31 15:50:00,6.02,6.02,6.01,6.01,587704.0,4.8233,4.8233,4.8153,4.8153,587704.0
2016-11-01 09:30:00,6.0,6.0,5.96,5.97,241320.0,4.8073,4.8073,4.7752,4.7832,241320.0
2016-11-01 09:40:00,5.97,5.99,5.95,5.97,173072.0,4.7832,4.7993,4.7672,4.7832,173072.0
2016-11-01 09:50:00,5.97,5.97,5.93,5.94,215496.0,4.7832,4.7832,4.7512,4.7592,215496.0
2016-11-01 10:00:00,5.94,5.95,5.92,5.94,289596.0,4.7592,4.7672,4.7432,4.7592,289596.0
2016-11-01 10:10:00,5.94,5.95,5.93,5.94,279568.0,4.7592,4.7672,4.7512,4.7592,279568.0
2016-11-01 10:20:00,5.94,5.94,5.92,5.92,208664.0,4.7592,4.7592,4.7432,4.7432,208664.0
2016-11-01 10:30:00,5.92,5.93,5.9,5.9,259900.0,4.7432,4.7512,4.7271,4.7271,259900.0
2016-11-01 10:40:00,5.9,5.91,5.86,5.88,505396.0,4.7271,4.7352,4.6951,4.7111,505396.0
2016-11-01 10:50:00,5.88,5.9,5.86,5.9,489496.0,4.7111,4.7271,4.6951,4.7271,489496.0
2016-11-01 11:00:00,5.9,5.91,5.89,5.9,122808.0,4.7271,4.7352,4.7191,4.7271,122808.0
2016-11-01 11:10:00,5.9,5.91,5.89,5.91,241352.0,4.7271,4.7352,4.7191,4.7352,241352.0
2016-11-01 11:20:00,5.91,5.92,5.9,5.92,143956.0,4.7352,4.7432,4.7271,4.7432,143956.0
2016-11-01 11:30:00,5.92,5.92,5.89,5.89,138892.0,4.7432,4.7432,4.7191,4.7191,138892.0
2016-11-01 11:40:00,5.89,5.89,5.87,5.87,311552.0,4.7191,4.7191,4.7031,4.7031,311552.0
2016-11-01 11:50:00,5.87,5.89,5.86,5.87,206596.0,4.7031,4.7191,4.6951,4.7031,206596.0
2016-11-01 12:00:00,5.87,5.88,5.86,5.86,193564.0,4.7031,4.7111,4.6951,4.6951,193564.0
2016-11-01 12:10:00,5.86,5.86,5.85,5.85,110244.0,4.6951,4.6951,4.6871,4.6871,110244.0
2016-11-01 12:20:00,5.85,5.87,5.85,5.85,207904.0,4.6871,4.7031,4.6871,4.6871,207904.0
2016-11-01 12:30:00,5.85,5.87,5.85,5.86,106416.0,4.6871,4.7031,4.6871,4.6951,106416.0
2016-11-01 12:40:00,5.87,5.87,5.84,5.84,122244.0,4.7031,4.7031,4.6791,4.6791,122244.0
2016-11-01 12:50:00,5.84,5.85,5.84,5.85,282324.0,4.6791,4.6871,4.6791,4.6871,282324.0
2016-11-01 13:00:00,5.85,5.85,5.84,5.84,201336.0,4.6871,4.6871,4.6791,4.6791,201336.0
2016-11-01 13:10:00,5.84,5.85,5.84,5.84,327020.0,4.6791,4.6871,4.6791,4.6791,327020.0
2016-11-01 13:20:00,5.84,5.86,5.83,5.86,154592.0,4.6791,4.6951,4.6711,4.6951,154592.0
2016-11-01 13:30:00,5.86,5.87,5.85,5.86,118588.0,4.6951,4.7031,4.6871,4.6951,118588.0
2016-11-01 13:40:00,5.86,5.86,5.84,5.85,129392.0,4.6951,4.6951,4.6791,4.6871,129392.0
2016-11-01 13:50:00,5.85,5.86,5.84,5.86,211116.0,4.6871,4.6951,4.6791,4.6951,211116.0
2016-11-01 14:00:00,5.86,5.88,5.86,5.87,189184.0,4.6951,4.7111,4.6951,4.7031,189184.0
2016-11-01 14:10:00,5.87,5.87,5.85,5.86,265428.0,4.7031,4.7031,4.6871,4.6951,265428.0
2016-11-01 14:20:00,5.86,5.89,5.86,5.89,312600.0,4.6951,4.7191,4.6951,4.7191,312600.0
2016-11-01 14:30:00,5.89,5.9,5.88,5.88,214980.0,4.7191,4.7271,4.7111,4.7111,214980.0
2016-11-01 14:40:00,5.89,5.89,5.87,5.88,189568.0,4.7191,4.7191,4.7031,4.7111,189568.0
2016-11-01 14:50:00,5.88,5.9,5.87,5.89,400240.0,4.7111,4.7271,4.7031,4.7191,400240.0
2016-11-01 15:00:00,5.89,5.9,5.88,5.89,198024.0,4.7191,4.7271,4.7111,4.7191,198024.0
2016-11-01 15:10:00,5.88,5.9,5.88,5.9,139120.0,4.7111,4.7271,4.7111,4.7271,139120.0
2016-11-01 15:20:00,5.89,5.89,5.87,5.88,180016.0,4.7191,4.7191,4.7031,4.7111,180016.0
2016-11-01 15:30:00,5.89,5.89,5.88,5.89,238292.0,4.7191,4.7191,4.7111,4.7191,238292.0
2016-11-01 15:40:00,5.89,5.9,5.88,5.89,280712.0,4.7191,4.7271,4.7111,4.7191,280712.0
2016-11-01 15:50:00,5.89,5.9,5.89,5.89,546728.0,4.7191,4.7271,4.7191,4.7191,546728.0
2016-11-02 09:30:00,5.15,5.25,5.12,5.15,4300664.0,4.1262,4.2064,4.1022,4.1262,4300664.0
2016-11-02 09:40:00,5.15,5.15,5.03,5.12,4111228.0,4.1262,4.1262,4.0301,4.1022,4111228.0
2016-11-02 09:50:00,5.11,5.15,5.09,5.12,2584116.0,4.0942,4.1262,4.0782,4.1022,2584116.0
2016-11-02 10:00:00,5.12,5.13,5.09,5.1,2033356.0,4.1022,4.1102,4.0782,4.0862,2033356.0
2016-11-02 10:10:00,5.1,5.23,5.09,5.17,2507868.0,4.0862,4.1903,4.0782,4.1423,2507868.0
2016-11-02 10:20:00,5.17,5.18,5.13,5.15,1047320.0,4.1423,4.1503,4.1102,4.1262,1047320.0
2016-11-02 10:30:00,5.15,5.19,5.13,5.18,1694540.0,4.1262,4.1583,4.1102,4.1503,1694540.0
2016-11-02 10:40:00,5.18,5.2,5.14,5.18,1267520.0,4.1503,4.1663,4.1182,4.1503,1267520.0
2016-11-02 10:50:00,5.18,5.3,5.16,5.21,1508460.0,4.1503,4.2464,4.1343,4.1743,1508460.0
2016-11-02 11:00:00,5.21,5.39,5.19,5.37,2422820.0,4.1743,4.3185,4.1583,4.3025,2422820.0
2016-11-02 11:10:00,5.37,5.37,5.21,5.22,1223096.0,4.3025,4.3025,4.1743,4.1823,1223096.0
2016-11-02 11:20:00,5.21,5.21,5.17,5.21,1775520.0,4.1743,4.1743,4.1423,4.1743,1775520.0
2016-11-02 11:30:00,5.21,5.21,5.18,5.21,1155400.0,4.1743,4.1743,4.1503,4.1743,1155400.0
2016-11-02 11:40:00,5.21,5.25,5.2,5.21,846328.0,4.1743,4.2064,4.1663,4.1743,846328.0
2016-11-02 11:50:00,5.21,5.25,5.21,5.24,752108.0,4.1743,4.2064,4.1743,4.1983,752108.0
2016-11-02 12:00:00,5.24,5.26,5.23,5.25,871908.0,4.1983,4.2144,4.1903,4.2064,871908.0
2016-11-02 12:10:00,5.25,5.25,5.14,5.16,1648620.0,4.2064,4.2064,4.1182,4.1343,1648620.0
2016-11-02 12:20:00,5.16,5.21,5.14,5.19,755004.0,4.1343,4.1743,4.1182,4.1583,755004.0
2016-11-02 12:30:00,5.19,5.19,5.17,5.18,668500.0,4.1583,4.1583,4.1423,4.1503,668500.0
2016-11-02 12:40:00,5.18,5.19,5.15,5.17,517072.0,4.1503,4.1583,4.1262,4.1423,517072.0
2016-11-02 12:50:00,5.17,5.21,5.16,5.2,723448.0,4.1423,4.1743,4.1343,4.1663,723448.0
2016-11-02 13:00:00,5.2,5.2,5.15,5.17,661632.0,4.1663,4.1663,4.1262,4.1423,661632.0
2016-11-02 13:10:00,5.17,5.17,5.13,5.13,614016.0,4.1423,4.1423,4.1102,4.1102,614016.0
2016-11-02 13:20:00,5.13,5.17,5.13,5.15,542788.0,4.1102,4.1423,4.1102,4.1262,542788.0
2016-11-02 13:30:00,5.15,5.16,5.14,5.16,666700.0,4.1262,4.1343,4.1182,4.1343,666700.0
2016-11-02 13:40:00,5.16,5.2,5.15,5.18,471388.0,4.1343,4.1663,4.1262,4.1503,471388.0
2016-11-02 13:50:00,5.18,5.2,5.18,5.18,362964.0,4.1503,4.1663,4.1503,4.1503,362964.0
2016-11-02 14:00:00,5.18,5.19,5.15,5.16,706644.0,4.1503,4.1583,4.1262,4.1343,706644.0
2016-11-02 14:10:00,5.16,5.22,5.16,5.2,921052.0,4.1343,4.1823,4.1343,4.1663,921052.0
2016-11-02 14:20:00,5.21,5.26,5.19,5.25,825892.0,4.1743,4.2144,4.1583,4.2064,825892.0
2016-11-02 14:30:00,5.25,5.25,5.21,5.23,848972.0,4.2064,4.2064,4.1743,4.1903,848972.0
2016-11-02 14:40:00,5.23,5.25,5.22,5.22,552508.0,4.1903,4.2064,4.1823,4.1823,552508.0
2016-11-02 14:50:00,5.22,5.26,5.22,5.23,987536.0,4.1823,4.2144,4.1823,4.1903,987536.0
2016-11-02 15:00:00,5.23,5.27,5.23,5.26,1059328.0,4.1903,4.2224,4.1903,4.2144,1059328.0
2016-11-02 15:10:00,5.26,5.29,5.25,5.26,1084016.0,4.2144,4.2384,4.2064,4.2144,1084016.0
2016-11-02 15:20:00,5.26,5.26,5.22,5.24,1271880.0,4.2144,4.2144,4.1823,4.1983,1271880.0
2016-11-02 15:30:00,5.24,5.25,5.23,5.23,1244456.0,4.1983,4.2064,4.1903,4.1903,1244456.0
2016-11-02 15:40:00,5.23,5.24,5.21,5.23,1640060.0,4.1903,4.1983,4.1743,4.1903,1640060.0
2016-11-02 15:50:00,5.24,5.24,5.22,5.23,2462324.0,4.1983,4.1983,4.1823,4.1903,2462324.0
2016-11-03 09:30:00,5.19,5.22,5.14,5.17,934432.0,4.1583,4.1823,4.1182,4.1423,934432.0
2016-11-03 09:40:00,5.17,5.21,5.14,5.19,998336.0,4.1423,4.1743,4.1182,4.1583,998336.0
2016-11-03 09:50:00,5.18,5.23,5.18,5.21,322452.0,4.1503,4.1903,4.1503,4.1743,322452.0
2016-11-03 10:00:00,5.21,5.22,5.17,5.18,358668.0,4.1743,4.1823,4.1423,4.1503,358668.0
2016-11-03 10:10:00,5.18,5.18,5.16,5.17,270720.0,4.1503,4.1503,4.1343,4.1423,270720.0
2016-11-03 10:20:00,5.17,5.19,5.16,5.18,418500.0,4.1423,4.1583,4.1343,4.1503,418500.0
2016-11-03 10:30:00,5.18,5.18,5.13,5.15,461624.0,4.1503,4.1503,4.1102,4.1262,461624.0
2016-11-03 10:40:00,5.15,5.18,5.14,5.17,570520.0,4.1262,4.1503,4.1182,4.1423,570520.0
2016-11-03 10:50:00,5.17,5.17,5.16,5.16,420048.0,4.1423,4.1423,4.1343,4.1343,420048.0
2016-11-03 11:00:00,5.16,5.17,5.15,5.16,461848.0,4.1343,4.1423,4.1262,4.1343,461848.0
2016-11-03 11:10:00,5.16,5.17,5.15,5.17,493316.0,4.1343,4.1423,4.1262,4.1423,493316.0
2016-11-03 11:20:00,5.17,5.19,5.16,5.19,420544.0,4.1423,4.1583,4.1343,4.1583,420544.0
2016-11-03 11:30:00,5.18,5.2,5.18,5.19,333044.0,4.1503,4.1663,4.1503,4.1583,333044.0
2016-11-03 11:40:00,5.18,5.19,5.16,5.17,401676.0,4.1503,4.1583,4.1343,4.1423,401676.0
2016-11-03 11:50:00,5.17,5.17,5.14,5.15,301260.0,4.1423,4.1423,4.1182,4.1262,301260.0
2016-11-03 12:00:00,5.15,5.17,5.14,5.15,749916.0,4.1262,4.1423,4.1182,4.1262,749916.0
2016-11-03 12:10:00,5.15,5.17,5.15,5.16,412288.0,4.1262,4.1423,4.1262,4.1343,412288.0
2016-11-03 12:20:00,5.16,5.17,5.15,5.15,520112.0,4.1343,4.1423,4.1262,4.1262,520112.0
2016-11-03 12:30:00,5.15,5.17,5.14,5.15,478140.0,4.1262,4.1423,4.1182,4.1262,478140.0
2016-11-03 12:40:00,5.15,5.16,5.15,5.16,267360.0,4.1262,4.1343,4.1262,4.1343,267360.0
2016-11-03 12:50:00,5.16,5.17,5.16,5.16,424212.0,4.1343,4.1423,4.1343,4.1343,424212.0
2016-11-03 13:00:00,5.16,5.17,5.16,5.16,430164.0,4.1343,4.1423,4.1343,4.1343,430164.0
2016-11-03 13:10:00,5.16,5.18,5.16,5.16,525452.0,4.1343,4.1503,4.1343,4.1343,525452.0
2016-11-03 13:20:00,5.16,5.16,5.14,5.15,836604.0,4.1343,4.1343,4.1182,4.1262,836604.0
2016-11-03 13:30:00,5.15,5.18,5.15,5.18,522504.0,4.1262,4.1503,4.1262,4.1503,522504.0
2016-11-03 13:40:00,5.18,5.19,5.18,5.19,385932.0,4.1503,4.1583,4.1503,4.1583,385932.0
2016-11-03 13:50:00,5.19,5.21,5.18,5.21,646676.0,4.1583,4.1743,4.1503,4.1743,646676.0
2016-11-03 14:00:00,5.21,5.23,5.21,5.21,460480.0,4.1743,4.1903,4.1743,4.1743,460480.0
2016-11-03 14:10:00,5.21,5.22,5.2,5.2,595560.0,4.1743,4.1823,4.1663,4.1663,595560.0
2016-11-03 14:20:00,5.2,5.22,5.2,5.21,427896.0,4.1663,4.1823,4.1663,4.1743,427896.0
2016-11-03 14:30:00,5.21,5.21,5.18,5.18,383488.0,4.1743,4.1743,4.1503,4.1503,383488.0
2016-11-03 14:40:00,5.18,5.18,5.16,5.17,461428.0,4.1503,4.1503,4.1343,4.1423,461428.0
2016-11-03 14:50:00,5.17,5.2,5.17,5.2,423988.0,4.1423,4.1663,4.1423,4.1663,423988.0
2016-11-03 15:00:00,5.2,5.2,5.18,5.18,463524.0,4.1663,4.1663,4.1503,4.1503,463524.0
2016-11-03 15:10:00,5.18,5.18,5.15,5.15,315552.0,4.1503,4.1503,4.1262,4.1262,315552.0
2016-11-03 15:20:00,5.15,5.18,5.15,5.18,557776.0,4.1262,4.1503,4.1262,4.1503,557776.0
2016-11-03 15:30:00,5.18,5.19,5.17,5.18,600092.0,4.1503,4.1583,4.1423,4.1503,600092.0
2016-11-03 15:40:00,5.18,5.19,5.18,5.18,898440.0,4.1503,4.1583,4.1503,4.1503,898440.0
2016-11-03 15:50:00,5.18,5.21,5.18,5.21,1379928.0,4.1503,4.1743,4.1503,4.1743,1379928.0
2016-11-04 09:30:00,5.2,5.24,5.17,5.22,408588.0,4.1663,4.1983,4.1423,4.1823,408588.0
2016-11-04 09:40:00,5.22,5.23,5.2,5.2,278340.0,4.1823,4.1903,4.1663,4.1663,278340.0
2016-11-04 09:50:00,5.2,5.21,5.17,5.17,310768.0,4.1663,4.1743,4.1423,4.1423,310768.0
2016-11-04 10:00:00,5.18,5.19,5.17,5.18,449164.0,4.1503,4.1583,4.1423,4.1503,449164.0
2016-11-04 10:10:00,5.18,5.18,5.16,5.17,258156.0,4.1503,4.1503,4.1343,4.1423,258156.0
2016-11-04 10:20:00,5.17,5.18,5.15,5.17,488788.0,4.1423,4.1503,4.1262,4.1423,488788.0
2016-11-04 10:30:00,5.17,5.19,5.17,5.19,364380.0,4.1423,4.1583,4.1423,4.1583,364380.0
2016-11-04 10:40:00,5.2,5.2,5.18,5.18,216972.0,4.1663,4.1663,4.1503,4.1503,216972.0
2016-11-04 10:50:00,5.18,5.2,5.17,5.19,288852.0,4.1503,4.1663,4.1423,4.1583,288852.0
2016-11-04 11:00:00,5.19,5.2,5.18,5.19,261548.0,4.1583,4.1663,4.1503,4.1583,261548.0
2016-11-04 11:10:00,5.19,5.23,5.19,5.22,370056.0,4.1583,4.1903,4.1583,4.1823,370056.0
2016-11-04 11:20:00,5.22,5.24,5.22,5.23,302492.0,4.1823,4.1983,4.1823,4.1903,302492.0
2016-11-04 11:30:00,5.23,5.23,5.22,5.22,249660.0,4.1903,4.1903,4.1823,4.1823,249660.0
2016-11-04 11:40:00,5.22,5.24,5.22,5.24,317052.0,4.1823,4.1983,4.1823,4.1983,317052.0
2016-11-04 11:50:00,5.24,5.25,5.24,5.25,871532.0,4.1983,4.2064,4.1983,4.2064,871532.0
2016-11-04 12:00:00,5.25,5.26,5.25,5.25,317704.0,4.2064,4.2144,4.2064,4.2064,317704.0
2016-11-04 12:10:00,5.25,5.26,5.25,5.26,288940.0,4.2064,4.2144,4.2064,4.2144,288940.0
2016-11-04 12:20:00,5.26,5.29,5.25,5.29,216012.0,4.2144,4.2384,4.2064,4.2384,216012.0
2016-11-04 12:30:00,5.29,5.3,5.29,5.3,161996.0,4.2384,4.2464,4.2384,4.2464,161996.0
2016-11-04 12:40:00,5.3,5.3,5.29,5.29,126884.0,4.2464,4.2464,4.2384,4.2384,126884.0
2016-11-04 12:50:00,5.29,5.29,5.28,5.29,159196.0,4.2384,4.2384,4.2304,4.2384,159196.0
2016-11-04 13:00:00,5.29,5.3,5.28,5.29,327648.0,4.2384,4.2464,4.2304,4.2384,327648.0
2016-11-04 13:10:00,5.29,5.31,5.29,5.3,195668.0,4.2384,4.2544,4.2384,4.2464,195668.0
2016-11-04 13:20:00,5.3,5.3,5.29,5.29,130212.0,4.2464,4.2464,4.2384,4.2384,130212.0
2016-11-04 13:30:00,5.29,5.29,5.27,5.27,149436.0,4.2384,4.2384,4.2224,4.2224,149436.0
2016-11-04 13:40:00,5.27,5.27,5.25,5.26,110900.0,4.2224,4.2224,4.2064,4.2144,110900.0
2016-11-04 13:50:00,5.25,5.26,5.25,5.25,96492.0,4.2064,4.2144,4.2064,4.2064,96492.0
2016-11-04 14:00:00,5.25,5.25,5.25,5.25,284808.0,4.2064,4.2064,4.2064,4.2064,284808.0
2016-11-04 14:10:00,5.25,5.25,5.25,5.25,150448.0,4.2064,4.2064,4.2064,4.2064,150448.0
2016-11-04 14:20:00,5.25,5.26,5.24,5.25,171640.0,4.2064,4.2144,4.1983,4.2064,171640.0
2016-11-04 14:30:00,5.25,5.25,5.23,5.23,142692.0,4.2064,4.2064,4.1903,4.1903,142692.0
2016-11-04 14:40:00,5.23,5.23,5.21,5.21,195112.0,4.1903,4.1903,4.1743,4.1743,195112.0
2016-11-04 14:50:00,5.21,5.22,5.2,5.21,162600.0,4.1743,4.1823,4.1663,4.1743,162600.0
2016-11-04 15:00:00,5.21,5.21,5.18,5.18,273920.0,4.1743,4.1743,4.1503,4.1503,273920.0
2016-11-04 15:10:00,5.18,5.21,5.18,5.2,174408.0,4.1503,4.1743,4.1503,4.1663,174408.0
2016-11-04 15:20:00,5.2,5.2,5.19,5.2,134692.0,4.1663,4.1663,4.1583,4.1663,134692.0
2016-11-04 15:30:00,5.2,5.2,5.18,5.18,375316.0,4.1663,4.1663,4.1503,4.1503,375316.0
2016-11-04 15:40:00,5.18,5.2,5.18,5.18,635696.0,4.1503,4.1663,4.1503,4.1503,635696.0
2016-11-04 15:50:00,5.18,5.19,5.18,5.18,848240.0,4.1503,4.1583,4.1503,4.1503,848240.0
2016-11-07 09:30:00,5.25,5.27,5.19,5.25,581728.0,4.2064,4.2224,4.1583,4.2064,581728.0
2016-11-07 09:40:00,5.25,5.27,5.23,5.23,486396.0,4.2064,4.2224,4.1903,4.1903,486396.0
2016-11-07 09:50:00,5.23,5.24,5.21,5.23,310416.0,4.1903,4.1983,4.1743,4.1903,310416.0
2016-11-07 10:00:00,5.23,5.32,5.23,5.32,548192.0,4.1903,4.2624,4.1903,4.2624,548192.0
2016-11-07 10:10:00,5.32,5.32,5.29,5.31,236024.0,4.2624,4.2624,4.2384,4.2544,236024.0
2016-11-07 10:20:00,5.31,5.36,5.31,5.35,564164.0,4.2544,4.2945,4.2544,4.2865,564164.0
2016-11-07 10:30:00,5.34,5.35,5.31,5.32,264484.0,4.2785,4.2865,4.2544,4.2624,264484.0
2016-11-07 10:40:00,5.32,5.35,5.32,5.34,273836.0,4.2624,4.2865,4.2624,4.2785,273836.0
2016-11-07 10:50:00,5.34,5.36,5.34,5.35,222676.0,4.2785,4.2945,4.2785,4.2865,222676.0
2016-11-07 11:00:00,5.35,5.35,5.33,5.33,192420.0,4.2865,4.2865,4.2705,4.2705,192420.0
2016-11-07 11:10:00,5.33,5.35,5.33,5.33,293560.0,4.2705,4.2865,4.2705,4.2705,293560.0
2016-11-07 11:20:00,5.33,5.34,5.32,5.34,277068.0,4.2705,4.2785,4.2624,4.2785,277068.0
2016-11-07 11:30:00,5.34,5.35,5.34,5.35,231292.0,4.2785,4.2865,4.2785,4.2865,231292.0
2016-11-07 11:40:00,5.35,5.37,5.35,5.36,278332.0,4.2865,4.3025,4.2865,4.2945,278332.0
2016-11-07 11:50:00,5.36,5.37,5.35,5.36,263864.0,4.2945,4.3025,4.2865,4.2945,263864.0
2016-11-07 12:00:00,5.36,5.37,5.36,5.37,223196.0,4.2945,4.3025,4.2945,4.3025,223196.0
2016-11-07 12:10:00,5.37,5.38,5.36,5.37,215020.0,4.3025,4.3105,4.2945,4.3025,215020.0
2016-11-07 12:20:00,5.37,5.38,5.37,5.37,173792.0,4.3025,4.3105,4.3025,4.3025,173792.0
2016-11-07 12:30:00,5.37,5.38,5.35,5.35,138928.0,4.3025,4.3105,4.2865,4.2865,138928.0
2016-11-07 12:40:00,5.35,5.35,5.34,5.35,163292.0,4.2865,4.2865,4.2785,4.2865,163292.0
2016-11-07 12:50:00,5.35,5.35,5.33,5.33,142284.0,4.2865,4.2865,4.2705,4.2705,142284.0
2016-11-07 13:00:00,5.33,5.34,5.33,5.33,170360.0,4.2705,4.2785,4.2705,4.2705,170360.0
2016-11-07 13:10:00,5.33,5.34,5.33,5.33,127696.0,4.2705,4.2785,4.2705,4.2705,127696.0
2016-11-07 13:20:00,5.33,5.34,5.32,5.33,153516.0,4.2705,4.2785,4.2624,4.2705,153516.0
2016-11-07 13:30:00,5.33,5.36,5.33,5.34,219644.0,4.2705,4.2945,4.2705,4.2785,219644.0
2016-11-07 13:40:00,5.35,5.35,5.33,5.35,124128.0,4.2865,4.2865,4.2705,4.2865,124128.0
2016-11-07 13:50:00,5.35,5.36,5.34,5.35,117404.0,4.2865,4.2945,4.2785,4.2865,117404.0
2016-11-07 14:00:00,5.35,5.35,5.34,5.35,205884.0,4.2865,4.2865,4.2785,4.2865,205884.0
2016-11-07 14:10:00,5.35,5.35,5.33,5.34,103728.0,4.2865,4.2865,4.2705,4.2785,103728.0
2016-11-07 14:20:00,5.34,5.35,5.33,5.33,118304.0,4.2785,4.2865,4.2705,4.2705,118304.0
2016-11-07 14:30:00,5.33,5.35,5.32,5.32,226016.0,4.2705,4.2865,4.2624,4.2624,226016.0
2016-11-07 14:40:00,5.32,5.33,5.31,5.31,179404.0,4.2624,4.2705,4.2544,4.2544,179404.0
2016-11-07 14:50:00,5.31,5.32,5.31,5.32,202456.0,4.2544,4.2624,4.2544,4.2624,202456.0
2016-11-07 15:00:00,5.32,5.32,5.31,5.31,175196.0,4.2624,4.2624,4.2544,4.2544,175196.0
2016-11-07 15:10:00,5.31,5.32,5.31,5.31,203652.0,4.2544,4.2624,4.2544,4.2544,203652.0
2016-11-07 15:20:00,5.31,5.32,5.31,5.31,223432.0,4.2544,4.2624,4.2544,4.2544,223432.0
2016-11-07 15:30:00,5.31,5.31,5.29,5.29,469848.0,4.2544,4.2544,4.2384,4.2384,469848.0
2016-11-07 15:40:00,5.29,5.3,5.29,5.3,455244.0,4.2384,4.2464,4.2384,4.2464,455244.0
2016-11-07 15:50:00,5.3,5.32,5.3,5.31,741136.0,4.2464,4.2624,4.2464,4.2544,741136.0
2016-11-08 09:30:00,5.29,5.31,5.22,5.24,167312.0,4.2384,4.2544,4.1823,4.1983,167312.0
2016-11-08 09:40:00,5.24,5.27,5.24,5.25,125256.0,4.1983,4.2224,4.1983,4.2064,125256.0
2016-11-08 09:50:00,5.25,5.25,5.23,5.24,83912.0,4.2064,4.2064,4.1903,4.1983,83912.0
2016-11-08 10:00:00,5.24,5.24,5.22,5.23,94652.0,4.1983,4.1983,4.1823,4.1903,94652.0
2016-11-08 10:10:00,5.23,5.24,5.22,5.23,99880.0,4.1903,4.1983,4.1823,4.1903,99880.0
2016-11-08 10:20:00,5.24,5.25,5.23,5.24,139872.0,4.1983,4.2064,4.1903,4.1983,139872.0
2016-11-08 10:30:00,5.24,5.25,5.23,5.24,157220.0,4.1983,4.2064,4.1903,4.1983,157220.0
2016-11-08 10:40:00,5.24,5.24,5.22,5.23,81616.0,4.1983,4.1983,4.1823,4.1903,81616.0
2016-11-08 10:50:00,5.23,5.24,5.22,5.23,83200.0,4.1903,4.1983,4.1823,4.1903,83200.0
2016-11-08 11:00:00,5.23,5.24,5.23,5.24,101248.0,4.1903,4.1983,4.1903,4.1983,101248.0
2016-11-08 11:10:00,5.24,5.27,5.23,5.27,181364.0,4.1983,4.2224,4.1903,4.2224,181364.0
2016-11-08 11:20:00,5.27,5.28,5.26,5.26,133404.0,4.2224,4.2304,4.2144,4.2144,133404.0
2016-11-08 11:30:00,5.27,5.27,5.25,5.25,258232.0,4.2224,4.2224,4.2064,4.2064,258232.0
2016-11-08 11:40:00,5.25,5.28,5.25,5.28,144440.0,4.2064,4.2304,4.2064,4.2304,144440.0
2016-11-08 11:50:00,5.28,5.28,5.27,5.28,111924.0,4.2304,4.2304,4.2224,4.2304,111924.0
2016-11-08 12:00:00,5.28,5.29,5.27,5.28,178268.0,4.2304,4.2384,4.2224,4.2304,178268.0
2016-11-08 12:10:00,5.28,5.29,5.27,5.28,157688.0,4.2304,4.2384,4.2224,4.2304,157688.0
2016-11-08 12:20:00,5.28,5.28,5.27,5.27,101308.0,4.2304,4.2304,4.2224,4.2224,101308.0
2016-11-08 12:30:00,5.27,5.27,5.26,5.26,80668.0,4.2224,4.2224,4.2144,4.2144,80668.0
2016-11-08 12:40:00,5.26,5.27,5.26,5.26,108788.0,4.2144,4.2224,4.2144,4.2144,108788.0
2016-11-08 12:50:00,5.26,5.28,5.26,5.27,123516.0,4.2144,4.2304,4.2144,4.2224,123516.0
2016-11-08 13:00:00,5.27,5.28,5.25,5.26,127892.0,4.2224,4.2304,4.2064,4.2144,127892.0
2016-11-08 13:10:00,5.26,5.26,5.25,5.26,159180.0,4.2144,4.2144,4.2064,4.2144,159180.0
2016-11-08 13:20:00,5.26,5.27,5.26,5.26,93008.0,4.2144,4.2224,4.2144,4.2144,93008.0
2016-11-08 13:30:00,5.26,5.26,5.25,5.26,115976.0,4.2144,4.2144,4.2064,4.2144,115976.0
2016-11-08 13:40:00,5.26,5.26,5.24,5.24,149896.0,4.2144,4.2144,4.1983,4.1983,149896.0
2016-11-08 13:50:00,5.25,5.25,5.24,5.24,67912.0,4.2064,4.2064,4.1983,4.1983,67912.0
2016-11-08 14:00:00,5.25,5.25,5.23,5.24,259148.0,4.2064,4.2064,4.1903,4.1983,259148.0
2016-11-08 14:10:00,5.24,5.24,5.22,5.23,336620.0,4.1983,4.1983,4.1823,4.1903,336620.0
2016-11-08 14:20:00,5.23,5.26,5.23,5.26,324148.0,4.1903,4.2144,4.1903,4.2144,324148.0
2016-11-08 14:30:00,5.26,5.26,5.24,5.25,168188.0,4.2144,4.2144,4.1983,4.2064,168188.0
2016-11-08 14:40:00,5.25,5.25,5.24,5.25,104152.0,4.2064,4.2064,4.1983,4.2064,104152.0
2016-11-08 14:50:00,5.25,5.25,5.24,5.24,117804.0,4.2064,4.2064,4.1983,4.1983,117804.0
2016-11-08 15:00:00,5.24,5.26,5.24,5.26,122860.0,4.1983,4.2144,4.1983,4.2144,122860.0
2016-11-08 15:10:00,5.26,5.26,5.25,5.26,157372.0,4.2144,4.2144,4.2064,4.2144,157372.0
2016-11-08 15:20:00,5.25,5.26,5.24,5.25,147616.0,4.2064,4.2144,4.1983,4.2064,147616.0
2016-11-08 15:30:00,5.25,5.26,5.25,5.25,265416.0,4.2064,4.2144,4.2064,4.2064,265416.0
2016-11-08 15:40:00,5.25,5.25,5.24,5.24,389192.0,4.2064,4.2064,4.1983,4.1983,389192.0
2016-11-08 15:50:00,5.24,5.25,5.22,5.23,825844.0,4.1983,4.2064,4.1823,4.1903,825844.0
2016-11-09 09:30:00,5.15,5.2,5.13,5.17,236264.0,4.1262,4.1663,4.1102,4.1423,236264.0
2016-11-09 09:40:00,5.17,5.24,5.15,5.24,149352.0,4.1423,4.1983,4.1262,4.1983,149352.0
2016-11-09 09:50:00,5.24,5.27,5.24,5.26,100800.0,4.1983,4.2224,4.1983,4.2144,100800.0
2016-11-09 10:00:00,5.25,5.25,5.21,5.21,115996.0,4.2064,4.2064,4.1743,4.1743,115996.0
2016-11-09 10:10:00,5.21,5.22,5.19,5.19,129696.0,4.1743,4.1823,4.1583,4.1583,129696.0
2016-11-09 10:20:00,5.2,5.21,5.18,5.18,322556.0,4.1663,4.1743,4.1503,4.1503,322556.0
2016-11-09 10:30:00,5.18,5.21,5.18,5.2,191144.0,4.1503,4.1743,4.1503,4.1663,191144.0
2016-11-09 10:40:00,5.2,5.22,5.19,5.2,145532.0,4.1663,4.1823,4.1583,4.1663,145532.0
2016-11-09 10:50:00,5.2,5.21,5.17,5.18,115400.0,4.1663,4.1743,4.1423,4.1503,115400.0
2016-11-09 11:00:00,5.18,5.21,5.18,5.21,151140.0,4.1503,4.1743,4.1503,4.1743,151140.0
2016-11-09 11:10:00,5.21,5.23,5.21,5.23,123248.0,4.1743,4.1903,4.1743,4.1903,123248.0
2016-11-09 11:20:00,5.23,5.27,5.22,5.27,114948.0,4.1903,4.2224,4.1823,4.2224,114948.0
2016-11-09 11:30:00,5.27,5.3,5.27,5.29,125376.0,4.2224,4.2464,4.2224,4.2384,125376.0
2016-11-09 11:40:00,5.29,5.33,5.28,5.32,172976.0,4.2384,4.2705,4.2304,4.2624,172976.0
2016-11-09 11:50:00,5.32,5.33,5.31,5.31,145392.0,4.2624,4.2705,4.2544,4.2544,145392.0
2016-11-09 12:00:00,5.31,5.32,5.27,5.27,70768.0,4.2544,4.2624,4.2224,4.2224,70768.0
2016-11-09 12:10:00,5.27,5.3,5.27,5.29,74916.0,4.2224,4.2464,4.2224,4.2384,74916.0
2016-11-09 12:20:00,5.29,5.3,5.28,5.3,176712.0,4.2384,4.2464,4.2304,4.2464,176712.0
2016-11-09 12:30:00,5.3,5.31,5.29,5.3,260816.0,4.2464,4.2544,4.2384,4.2464,260816.0
2016-11-09 12:40:00,5.31,5.32,5.31,5.32,120412.0,4.2544,4.2624,4.2544,4.2624,120412.0
2016-11-09 12:50:00,5.32,5.34,5.31,5.33,70208.0,4.2624,4.2785,4.2544,4.2705,70208.0
2016-11-09 13:00:00,5.34,5.34,5.32,5.33,78236.0,4.2785,4.2785,4.2624,4.2705,78236.0
2016-11-09 13:10:00,5.33,5.34,5.32,5.33,77088.0,4.2705,4.2785,4.2624,4.2705,77088.0
2016-11-09 13:20:00,5.33,5.33,5.31,5.32,70472.0,4.2705,4.2705,4.2544,4.2624,70472.0
2016-11-09 13:30:00,5.32,5.34,5.31,5.33,84544.0,4.2624,4.2785,4.2544,4.2705,84544.0
2016-11-09 13:40:00,5.33,5.35,5.33,5.34,86804.0,4.2705,4.2865,4.2705,4.2785,86804.0
2016-11-09 13:50:00,5.34,5.35,5.33,5.33,59952.0,4.2785,4.2865,4.2705,4.2705,59952.0
2016-11-09 14:00:00,5.33,5.35,5.33,5.35,82304.0,4.2705,4.2865,4.2705,4.2865,82304.0
2016-11-09 14:10:00,5.35,5.36,5.34,5.35,104052.0,4.2865,4.2945,4.2785,4.2865,104052.0
2016-11-09 14:20:00,5.35,5.36,5.35,5.35,106508.0,4.2865,4.2945,4.2865,4.2865,106508.0
2016-11-09 14:30:00,5.35,5.38,5.35,5.38,134352.0,4.2865,4.3105,4.2865,4.3105,134352.0
2016-11-09 14:40:00,5.38,5.38,5.37,5.38,117276.0,4.3105,4.3105,4.3025,4.3105,117276.0
2016-11-09 14:50:00,5.38,5.38,5.37,5.38,90628.0,4.3105,4.3105,4.3025,4.3105,90628.0
2016-11-09 15:00:00,5.38,5.39,5.37,5.39,119644.0,4.3105,4.3185,4.3025,4.3185,119644.0
2016-11-09 15:10:00,5.39,5.4,5.39,5.4,126488.0,4.3185,4.3265,4.3185,4.3265,126488.0
2016-11-09 15:20:00,5.4,5.4,5.39,5.39,121336.0,4.3265,4.3265,4.3185,4.3185,121336.0
2016-11-09 15:30:00,5.39,5.39,5.36,5.37,268524.0,4.3185,4.3185,4.2945,4.3025,268524.0
2016-11-09 15:40:00,5.37,5.39,5.37,5.38,429832.0,4.3025,4.3185,4.3025,4.3105,429832.0
2016-11-09 15:50:00,5.38,5.39,5.38,5.38,586828.0,4.3105,4.3185,4.3105,4.3105,586828.0
2016-11-10 09:30:00,5.44,5.57,5.43,5.53,350352.0,4.3586,4.4627,4.3506,4.4307,350352.0
2016-11-10 09:40:00,5.53,5.6,5.53,5.58,201036.0,4.4307,4.4868,4.4307,4.4708,201036.0
2016-11-10 09:50:00,5.59,5.63,5.55,5.56,408564.0,4.4788,4.5108,4.4467,4.4547,408564.0
2016-11-10 10:00:00,5.56,5.59,5.54,5.55,342452.0,4.4547,4.4788,4.4387,4.4467,342452.0
2016-11-10 10:10:00,5.55,5.55,5.5,5.5,177420.0,4.4467,4.4467,4.4067,4.4067,177420.0
2016-11-10 10:20:00,5.51,5.53,5.49,5.49,188524.0,4.4147,4.4307,4.3987,4.3987,188524.0
2016-11-10 10:30:00,5.49,5.52,5.46,5.47,150536.0,4.3987,4.4227,4.3746,4.3826,150536.0
2016-11-10 10:40:00,5.47,5.53,5.46,5.52,306780.0,4.3826,4.4307,4.3746,4.4227,306780.0
2016-11-10 10:50:00,5.52,5.53,5.5,5.5,388480.0,4.4227,4.4307,4.4067,4.4067,388480.0
2016-11-10 11:00:00,5.5,5.52,5.49,5.49,261260.0,4.4067,4.4227,4.3987,4.3987,261260.0
2016-11-10 11:10:00,5.49,5.52,5.48,5.49,160488.0,4.3987,4.4227,4.3906,4.3987,160488.0
2016-11-10 11:20:00,5.49,5.51,5.49,5.49,136508.0,4.3987,4.4147,4.3987,4.3987,136508.0
2016-11-10 11:30:00,5.49,5.49,5.46,5.47,145292.0,4.3987,4.3987,4.3746,4.3826,145292.0
2016-11-10 11:40:00,5.47,5.53,5.47,5.49,162992.0,4.3826,4.4307,4.3826,4.3987,162992.0
2016-11-10 11:50:00,5.49,5.51,5.47,5.48,127672.0,4.3987,4.4147,4.3826,4.3906,127672.0
2016-11-10 12:00:00,5.47,5.51,5.47,5.48,111140.0,4.3826,4.4147,4.3826,4.3906,111140.0
2016-11-10 12:10:00,5.48,5.5,5.48,5.48,86004.0,4.3906,4.4067,4.3906,4.3906,86004.0
2016-11-10 12:20:00,5.48,5.5,5.47,5.48,118412.0,4.3906,4.4067,4.3826,4.3906,118412.0
2016-11-10 12:30:00,5.49,5.5,5.48,5.48,158600.0,4.3987,4.4067,4.3906,4.3906,158600.0
2016-11-10 12:40:00,5.47,5.49,5.46,5.49,107460.0,4.3826,4.3987,4.3746,4.3987,107460.0
2016-11-10 12:50:00,5.49,5.51,5.49,5.5,182116.0,4.3987,4.4147,4.3987,4.4067,182116.0
2016-11-10 13:00:00,5.5,5.51,5.49,5.51,119352.0,4.4067,4.4147,4.3987,4.4147,119352.0
2016-11-10 13:10:00,5.51,5.51,5.48,5.49,169172.0,4.4147,4.4147,4.3906,4.3987,169172.0
2016-11-10 13:20:00,5.5,5.52,5.49,5.5,136984.0,4.4067,4.4227,4.3987,4.4067,136984.0
2016-11-10 13:30:00,5.51,5.54,5.5,5.52,109820.0,4.4147,4.4387,4.4067,4.4227,109820.0
2016-11-10 13:40:00,5.53,5.54,5.52,5.53,147020.0,4.4307,4.4387,4.4227,4.4307,147020.0
2016-11-10 13:50:00,5.53,5.55,5.52,5.53,131500.0,4.4307,4.4467,4.4227,4.4307,131500.0
2016-11-10 14:00:00,5.53,5.53,5.51,5.51,208452.0,4.4307,4.4307,4.4147,4.4147,208452.0
2016-11-10 14:10:00,5.52,5.52,5.5,5.51,120656.0,4.4227,4.4227,4.4067,4.4147,120656.0
2016-11-10 14:20:00,5.51,5.52,5.5,5.51,101724.0,4.4147,4.4227,4.4067,4.4147,101724.0
2016-11-10 14:30:00,5.52,5.52,5.5,5.51,182660.0,4.4227,4.4227,4.4067,4.4147,182660.0
2016-11-10 14:40:00,5.51,5.51,5.5,5.51,156284.0,4.4147,4.4147,4.4067,4.4147,156284.0
2016-11-10 14:50:00,5.51,5.51,5.5,5.5,127084.0,4.4147,4.4147,4.4067,4.4067,127084.0
2016-11-10 15:00:00,5.5,5.51,5.5,5.5,104736.0,4.4067,4.4147,4.4067,4.4067,104736.0
2016-11-10 15:10:00,5.5,5.51,5.5,5.5,95020.0,4.4067,4.4147,4.4067,4.4067,95020.0
2016-11-10 15:20:00,5.5,5.5,5.49,5.49,315972.0,4.4067,4.4067,4.3987,4.3987,315972.0
2016-11-10 15:30:00,5.49,5.49,5.47,5.48,385872.0,4.3987,4.3987,4.3826,4.3906,385872.0
2016-11-10 15:40:00,5.48,5.48,5.46,5.48,487784.0,4.3906,4.3906,4.3746,4.3906,487784.0
2016-11-10 15:50:00,5.48,5.49,5.47,5.47,811792.0,4.3906,4.3987,4.3826,4.3826,811792.0
2016-11-11 09:30:00,5.45,5.47,5.38,5.42,233568.0,4.3666,4.3826,4.3105,4.3426,233568.0
2016-11-11 09:40:00,5.41,5.43,5.39,5.4,263676.0,4.3346,4.3506,4.3185,4.3265,263676.0
2016-11-11 09:50:00,5.4,5.43,5.38,5.39,205080.0,4.3265,4.3506,4.3105,4.3185,205080.0
2016-11-11 10:00:00,5.4,5.43,5.38,5.38,332952.0,4.3265,4.3506,4.3105,4.3105,332952.0
2016-11-11 10:10:00,5.39,5.43,5.39,5.4,134072.0,4.3185,4.3506,4.3185,4.3265,134072.0
2016-11-11 10:20:00,5.41,5.43,5.39,5.41,145940.0,4.3346,4.3506,4.3185,4.3346,145940.0
2016-11-11 10:30:00,5.41,5.43,5.39,5.42,158928.0,4.3346,4.3506,4.3185,4.3426,158928.0
2016-11-11 10:40:00,5.42,5.45,5.42,5.43,100704.0,4.3426,4.3666,4.3426,4.3506,100704.0
2016-11-11 10:50:00,5.43,5.46,5.42,5.44,124020.0,4.3506,4.3746,4.3426,4.3586,124020.0
2016-11-11 11:00:00,5.44,5.47,5.43,5.46,85100.0,4.3586,4.3826,4.3506,4.3746,85100.0
2016-11-11 11:10:00,5.46,5.46,5.42,5.43,169320.0,4.3746,4.3746,4.3426,4.3506,169320.0
2016-11-11 11:20:00,5.43,5.43,5.4,5.41,157144.0,4.3506,4.3506,4.3265,4.3346,157144.0
2016-11-11 11:30:00,5.41,5.42,5.39,5.39,236556.0,4.3346,4.3426,4.3185,4.3185,236556.0
2016-11-11 11:40:00,5.39,5.41,5.38,5.39,151684.0,4.3185,4.3346,4.3105,4.3185,151684.0
2016-11-11 11:50:00,5.39,5.43,5.39,5.42,87212.0,4.3185,4.3506,4.3185,4.3426,87212.0
2016-11-11 12:00:00,5.42,5.47,5.42,5.46,163124.0,4.3426,4.3826,4.3426,4.3746,163124.0
2016-11-11 12:10:00,5.46,5.47,5.46,5.46,100944.0,4.3746,4.3826,4.3746,4.3746,100944.0
2016-11-11 12:20:00,5.46,5.47,5.45,5.45,86104.0,4.3746,4.3826,4.3666,4.3666,86104.0
2016-11-11 12:30:00,5.45,5.46,5.44,5.45,124836.0,4.3666,4.3746,4.3586,4.3666,124836.0
2016-11-11 12:40:00,5.45,5.48,5.45,5.47,301152.0,4.3666,4.3906,4.3666,4.3826,301152.0
2016-11-11 12:50:00,5.47,5.48,5.46,5.48,95612.0,4.3826,4.3906,4.3746,4.3906,95612.0
2016-11-11 13:00:00,5.48,5.51,5.48,5.5,182560.0,4.3906,4.4147,4.3906,4.4067,182560.0
2016-11-11 13:10:00,5.5,5.53,5.5,5.51,128268.0,4.4067,4.4307,4.4067,4.4147,128268.0
2016-11-11 13:20:00,5.51,5.54,5.51,5.53,327796.0,4.4147,4.4387,4.4147,4.4307,327796.0
2016-11-11 13:30:00,5.53,5.55,5.53,5.53,146708.0,4.4307,4.4467,4.4307,4.4307,146708.0
2016-11-11 13:40:00,5.53,5.54,5.52,5.53,122324.0,4.4307,4.4387,4.4227,4.4307,122324.0
2016-11-11 13:50:00,5.54,5.55,5.53,5.54,112556.0,4.4387,4.4467,4.4307,4.4387,112556.0
2016-11-11 14:00:00,5.53,5.56,5.53,5.55,160724.0,4.4307,4.4547,4.4307,4.4467,160724.0
2016-11-11 14:10:00,5.56,5.56,5.54,5.56,123040.0,4.4547,4.4547,4.4387,4.4547,123040.0
2016-11-11 14:20:00,5.56,5.56,5.55,5.56,82656.0,4.4547,4.4547,4.4467,4.4547,82656.0
2016-11-11 14:30:00,5.56,5.56,5.54,5.54,196712.0,4.4547,4.4547,4.4387,4.4387,196712.0
2016-11-11 14:40:00,5.54,5.55,5.54,5.54,145496.0,4.4387,4.4467,4.4387,4.4387,145496.0
2016-11-11 14:50:00,5.54,5.56,5.54,5.55,135748.0,4.4387,4.4547,4.4387,4.4467,135748.0
2016-11-11 15:00:00,5.54,5.55,5.54,5.55,139744.0,4.4387,4.4467,4.4387,4.4467,139744.0
2016-11-11 15:10:00,5.55,5.56,5.55,5.56,119672.0,4.4467,4.4547,4.4467,4.4547,119672.0
2016-11-11 15:20:00,5.56,5.58,5.56,5.58,283348.0,4.4547,4.4708,4.4547,4.4708,283348.0
2016-11-11 15:30:00,5.58,5.58,5.57,5.57,260276.0,4.4708,4.4708,4.4627,4.4627,260276.0
2016-11-11 15:40:00,5.57,5.59,5.57,5.59,330140.0,4.4627,4.4788,4.4627,4.4788,330140.0
2016-11-11 15:50:00,5.59,5.59,5.57,5.58,825828.0,4.4788,4.4788,4.4627,4.4708,825828.0
2016-11-14 09:30:00,5.61,5.72,5.6,5.7,290432.0,4.4948,4.5829,4.4868,4.5669,290432.0
2016-11-14 09:40:00,5.7,5.74,5.68,5.73,124720.0,4.5669,4.599,4.5509,4.5909,124720.0
2016-11-14 09:50:00,5.73,5.78,5.73,5.78,489148.0,4.5909,4.631,4.5909,4.631,489148.0
2016-11-14 10:00:00,5.78,5.81,5.76,5.78,271228.0,4.631,4.655,4.615,4.631,271228.0
2016-11-14 10:10:00,5.78,5.82,5.78,5.81,363440.0,4.631,4.6631,4.631,4.655,363440.0
2016-11-14 10:20:00,5.82,5.82,5.79,5.81,235516.0,4.6631,4.6631,4.639,4.655,235516.0
2016-11-14 10:30:00,5.81,5.82,5.79,5.79,323024.0,4.655,4.6631,4.639,4.639,323024.0
2016-11-14 10:40:00,5.8,5.8,5.77,5.77,167944.0,4.647,4.647,4.623,4.623,167944.0
2016-11-14 10:50:00,5.78,5.79,5.76,5.76,188668.0,4.631,4.639,4.615,4.615,188668.0
2016-11-14 11:00:00,5.76,5.76,5.73,5.74,249584.0,4.615,4.615,4.5909,4.599,249584.0
2016-11-14 11:10:00,5.74,5.77,5.74,5.77,210676.0,4.599,4.623,4.599,4.623,210676.0
2016-11-14 11:20:00,5.77,5.78,5.76,5.77,226304.0,4.623,4.631,4.615,4.623,226304.0
2016-11-14 11:30:00,5.77,5.8,5.77,5.79,229664.0,4.623,4.647,4.623,4.639,229664.0
2016-11-14 11:40:00,5.79,5.81,5.79,5.8,147276.0,4.639,4.655,4.639,4.647,147276.0
2016-11-14 11:50:00,5.8,5.81,5.78,5.78,139648.0,4.647,4.655,4.631,4.631,139648.0
2016-11-14 12:00:00,5.78,5.79,5.74,5.74,194304.0,4.631,4.639,4.599,4.599,194304.0
2016-11-14 12:10:00,5.74,5.74,5.71,5.71,228684.0,4.599,4.599,4.5749,4.5749,228684.0
2016-11-14 12:20:00,5.71,5.71,5.69,5.7,192112.0,4.5749,4.5749,4.5589,4.5669,192112.0
2016-11-14 12:30:00,5.7,5.74,5.7,5.74,171252.0,4.5669,4.599,4.5669,4.599,171252.0
2016-11-14 12:40:00,5.75,5.75,5.73,5.74,108256.0,4.607,4.607,4.5909,4.599,108256.0
2016-11-14 12:50:00,5.74,5.75,5.73,5.74,88400.0,4.599,4.607,4.5909,4.599,88400.0
2016-11-14 13:00:00,5.74,5.75,5.72,5.74,128348.0,4.599,4.607,4.5829,4.599,128348.0
2016-11-14 13:10:00,5.74,5.75,5.74,5.74,69004.0,4.599,4.607,4.599,4.599,69004.0
2016-11-14 13:20:00,5.74,5.75,5.74,5.74,106896.0,4.599,4.607,4.599,4.599,106896.0
2016-11-14 13:30:00,5.75,5.77,5.74,5.76,125532.0,4.607,4.623,4.599,4.615,125532.0
2016-11-14 13:40:00,5.76,5.78,5.76,5.76,118296.0,4.615,4.631,4.615,4.615,118296.0
2016-11-14 13:50:00,5.77,5.77,5.75,5.76,81172.0,4.623,4.623,4.607,4.615,81172.0
2016-11-14 14:00:00,5.76,5.76,5.75,5.76,127340.0,4.615,4.615,4.607,4.615,127340.0
2016-11-14 14:10:00,5.76,5.77,5.76,5.77,103468.0,4.615,4.623,4.615,4.623,103468.0
2016-11-14 14:20:00,5.77,5.78,5.76,5.76,119020.0,4.623,4.631,4.615,4.615,119020.0
2016-11-14 14:30:00,5.76,5.77,5.75,5.75,67532.0,4.615,4.623,4.607,4.607,67532.0
2016-11-14 14:40:00,5.75,5.76,5.75,5.76,84884.0,4.607,4.615,4.607,4.615,84884.0
2016-11-14 14:50:00,5.76,5.76,5.74,5.76,170396.0,4.615,4.615,4.599,4.615,170396.0
2016-11-14 15:00:00,5.76,5.76,5.74,5.75,88864.0,4.615,4.615,4.599,4.607,88864.0
2016-11-14 15:10:00,5.75,5.76,5.74,5.75,111176.0,4.607,4.615,4.599,4.607,111176.0
2016-11-14 15:20:00,5.75,5.75,5.74,5.75,130184.0,4.607,4.607,4.599,4.607,130184.0
2016-11-14 15:30:00,5.75,5.76,5.75,5.76,229276.0,4.607,4.615,4.607,4.615,229276.0
2016-11-14 15:40:00,5.76,5.76,5.74,5.75,372360.0,4.615,4.615,4.599,4.607,372360.0
2016-11-14 15:50:00,5.75,5.76,5.74,5.75,504412.0,4.607,4.615,4.599,4.607,504412.0
2016-11-15 09:30:00,5.73,5.75,5.68,5.68,181636.0,4.5909,4.607,4.5509,4.5509,181636.0
2016-11-15 09:40:00,5.68,5.68,5.59,5.59,336160.0,4.5509,4.5509,4.4788,4.4788,336160.0
2016-11-15 09:50:00,5.6,5.63,5.57,5.58,168232.0,4.4868,4.5108,4.4627,4.4708,168232.0
2016-11-15 10:00:00,5.57,5.64,5.57,5.62,425044.0,4.4627,4.5188,4.4627,4.5028,425044.0
2016-11-15 10:10:00,5.62,5.69,5.62,5.68,391804.0,4.5028,4.5589,4.5028,4.5509,391804.0
2016-11-15 10:20:00,5.68,5.69,5.65,5.67,294860.0,4.5509,4.5589,4.5268,4.5429,294860.0
2016-11-15 10:30:00,5.67,5.68,5.65,5.65,184652.0,4.5429,4.5509,4.5268,4.5268,184652.0
2016-11-15 10:40:00,5.64,5.66,5.62,5.66,152824.0,4.5188,4.5349,4.5028,4.5349,152824.0
2016-11-15 10:50:00,5.66,5.66,5.63,5.64,127436.0,4.5349,4.5349,4.5108,4.5188,127436.0
2016-11-15 11:00:00,5.64,5.64,5.61,5.63,174256.0,4.5188,4.5188,4.4948,4.5108,174256.0
2016-11-15 11:10:00,5.63,5.64,5.6,5.61,111916.0,4.5108,4.5188,4.4868,4.4948,111916.0
2016-11-15 11:20:00,5.61,5.62,5.58,5.59,90512.0,4.4948,4.5028,4.4708,4.4788,90512.0
2016-11-15 11:30:00,5.59,5.6,5.58,5.58,99288.0,4.4788,4.4868,4.4708,4.4708,99288.0
2016-11-15 11:40:00,5.58,5.58,5.55,5.56,231480.0,4.4708,4.4708,4.4467,4.4547,231480.0
2016-11-15 11:50:00,5.56,5.6,5.55,5.6,123984.0,4.4547,4.4868,4.4467,4.4868,123984.0
2016-11-15 12:00:00,5.6,5.6,5.58,5.58,106216.0,4.4868,4.4868,4.4708,4.4708,106216.0
2016-11-15 12:10:00,5.58,5.59,5.57,5.57,162888.0,4.4708,4.4788,4.4627,4.4627,162888.0
2016-11-15 12:20:00,5.58,5.58,5.57,5.57,92204.0,4.4708,4.4708,4.4627,4.4627,92204.0
2016-11-15 12:30:00,5.57,5.59,5.57,5.59,102380.0,4.4627,4.4788,4.4627,4.4788,102380.0
2016-11-15 12:40:00,5.59,5.6,5.58,5.59,92460.0,4.4788,4.4868,4.4708,4.4788,92460.0
2016-11-15 12:50:00,5.59,5.6,5.59,5.59,78976.0,4.4788,4.4868,4.4788,4.4788,78976.0
2016-11-15 13:00:00,5.59,5.62,5.58,5.61,107532.0,4.4788,4.5028,4.4708,4.4948,107532.0
2016-11-15 13:10:00,5.61,5.62,5.61,5.61,62160.0,4.4948,4.5028,4.4948,4.4948,62160.0
2016-11-15 13:20:00,5.61,5.64,5.61,5.63,93848.0,4.4948,4.5188,4.4948,4.5108,93848.0
2016-11-15 13:30:00,5.63,5.64,5.62,5.64,134520.0,4.5108,4.5188,4.5028,4.5188,134520.0
2016-11-15 13:40:00,5.64,5.65,5.64,5.65,109308.0,4.5188,4.5268,4.5188,4.5268,109308.0
2016-11-15 13:50:00,5.65,5.65,5.63,5.63,142856.0,4.5268,4.5268,4.5108,4.5108,142856.0
2016-11-15 14:00:00,5.63,5.64,5.62,5.64,148120.0,4.5108,4.5188,4.5028,4.5188,148120.0
2016-11-15 14:10:00,5.63,5.65,5.63,5.64,75304.0,4.5108,4.5268,4.5108,4.5188,75304.0
2016-11-15 14:20:00,5.64,5.65,5.63,5.65,124240.0,4.5188,4.5268,4.5108,4.5268,124240.0
2016-11-15 14:30:00,5.65,5.66,5.63,5.63,162520.0,4.5268,4.5349,4.5108,4.5108,162520.0
2016-11-15 14:40:00,5.64,5.66,5.64,5.65,125544.0,4.5188,4.5349,4.5188,4.5268,125544.0
2016-11-15 14:50:00,5.65,5.65,5.63,5.64,166924.0,4.5268,4.5268,4.5108,4.5188,166924.0
2016-11-15 15:00:00,5.64,5.64,5.63,5.63,154052.0,4.5188,4.5188,4.5108,4.5108,154052.0
2016-11-15 15:10:00,5.63,5.64,5.63,5.64,177124.0,4.5108,4.5188,4.5108,4.5188,177124.0
2016-11-15 15:20:00,5.64,5.66,5.64,5.66,183928.0,4.5188,4.5349,4.5188,4.5349,183928.0
2016-11-15 15:30:00,5.65,5.66,5.65,5.66,220996.0,4.5268,4.5349,4.5268,4.5349,220996.0
2016-11-15 15:40:00,5.66,5.67,5.65,5.66,282332.0,4.5349,4.5429,4.5268,4.5349,282332.0
2016-11-15 15:50:00,5.66,5.67,5.65,5.67,581476.0,4.5349,4.5429,4.5268,4.5429,581476.0
2016-11-16 09:30:00,5.63,5.72,5.61,5.71,160896.0,4.5108,4.5829,4.4948,4.5749,160896.0
2016-11-16 09:40:00,5.71,5.73,5.68,5.73,55676.0,4.5749,4.5909,4.5509,4.5909,55676.0
2016-11-16 09:50:00,5.74,5.76,5.73,5.73,114172.0,4.599,4.615,4.5909,4.5909,114172.0
2016-11-16 10:00:00,5.73,5.77,5.73,5.77,122604.0,4.5909,4.623,4.5909,4.623,122604.0
2016-11-16 10:10:00,5.77,5.78,5.76,5.77,225828.0,4.623,4.631,4.615,4.623,225828.0
2016-11-16 10:20:00,5.77,5.79,5.77,5.79,219172.0,4.623,4.639,4.623,4.639,219172.0
2016-11-16 10:30:00,5.79,5.8,5.77,5.77,355468.0,4.639,4.647,4.623,4.623,355468.0
2016-11-16 10:40:00,5.77,5.77,5.73,5.73,187052.0,4.623,4.623,4.5909,4.5909,187052.0
2016-11-16 10:50:00,5.73,5.73,5.7,5.71,298436.0,4.5909,4.5909,4.5669,4.5749,298436.0
2016-11-16 11:00:00,5.71,5.73,5.71,5.72,119028.0,4.5749,4.5909,4.5749,4.5829,119028.0
2016-11-16 11:10:00,5.72,5.74,5.71,5.73,233372.0,4.5829,4.599,4.5749,4.5909,233372.0
2016-11-16 11:20:00,5.73,5.74,5.72,5.73,105496.0,4.5909,4.599,4.5829,4.5909,105496.0
2016-11-16 11:30:00,5.73,5.73,5.71,5.72,83040.0,4.5909,4.5909,4.5749,4.5829,83040.0
2016-11-16 11:40:00,5.72,5.74,5.72,5.72,215028.0,4.5829,4.599,4.5829,4.5829,215028.0
2016-11-16 11:50:00,5.72,5.72,5.7,5.7,350480.0,4.5829,4.5829,4.5669,4.5669,350480.0
2016-11-16 12:00:00,5.7,5.71,5.69,5.7,45776.0,4.5669,4.5749,4.5589,4.5669,45776.0
2016-11-16 12:10:00,5.7,5.71,5.69,5.69,80256.0,4.5669,4.5749,4.5589,4.5589,80256.0
2016-11-16 12:20:00,5.69,5.71,5.69,5.71,66768.0,4.5589,4.5749,4.5589,4.5749,66768.0
2016-11-16 12:30:00,5.71,5.71,5.7,5.71,59560.0,4.5749,4.5749,4.5669,4.5749,59560.0
2016-11-16 12:40:00,5.71,5.71,5.7,5.71,29836.0,4.5749,4.5749,4.5669,4.5749,29836.0
2016-11-16 12:50:00,5.71,5.73,5.71,5.72,65832.0,4.5749,4.5909,4.5749,4.5829,65832.0
2016-11-16 13:00:00,5.72,5.73,5.71,5.71,60312.0,4.5829,4.5909,4.5749,4.5749,60312.0
2016-11-16 13:10:00,5.71,5.72,5.7,5.71,60832.0,4.5749,4.5829,4.5669,4.5749,60832.0
2016-11-16 13:20:00,5.71,5.71,5.7,5.7,146832.0,4.5749,4.5749,4.5669,4.5669,146832.0
2016-11-16 13:30:00,5.7,5.72,5.7,5.71,41320.0,4.5669,4.5829,4.5669,4.5749,41320.0
2016-11-16 13:40:00,5.72,5.72,5.71,5.72,45416.0,4.5829,4.5829,4.5749,4.5829,45416.0
2016-11-16 13:50:00,5.72,5.73,5.72,5.72,37112.0,4.5829,4.5909,4.5829,4.5829,37112.0
2016-11-16 14:00:00,5.72,5.74,5.72,5.73,53944.0,4.5829,4.599,4.5829,4.5909,53944.0
2016-11-16 14:10:00,5.73,5.74,5.73,5.74,73020.0,4.5909,4.599,4.5909,4.599,73020.0
2016-11-16 14:20:00,5.74,5.76,5.74,5.76,354984.0,4.599,4.615,4.599,4.615,354984.0
2016-11-16 14:30:00,5.76,5.77,5.76,5.77,92408.0,4.615,4.623,4.615,4.623,92408.0
2016-11-16 14:40:00,5.77,5.77,5.74,5.75,246084.0,4.623,4.623,4.599,4.607,246084.0
2016-11-16 14:50:00,5.75,5.75,5.74,5.75,172096.0,4.607,4.607,4.599,4.607,172096.0
2016-11-16 15:00:00,5.75,5.78,5.75,5.77,267972.0,4.607,4.631,4.607,4.623,267972.0
2016-11-16 15:10:00,5.77,5.77,5.76,5.77,204084.0,4.623,4.623,4.615,4.623,204084.0
2016-11-16 15:20:00,5.77,5.77,5.76,5.77,157904.0,4.623,4.623,4.615,4.623,157904.0
2016-11-16 15:30:00,5.77,5.77,5.77,5.77,201304.0,4.623,4.623,4.623,4.623,201304.0
2016-11-16 15:40:00,5.77,5.78,5.76,5.76,296620.0,4.623,4.631,4.615,4.615,296620.0
2016-11-16 15:50:00,5.76,5.78,5.76,5.77,406072.0,4.615,4.631,4.615,4.623,406072.0
2016-11-17 09:30:00,5.83,5.85,5.78,5.8,179848.0,4.6711,4.6871,4.631,4.647,179848.0
2016-11-17 09:40:00,5.81,5.83,5.78,5.8,118332.0,4.655,4.6711,4.631,4.647,118332.0
2016-11-17 09:50:00,5.8,5.81,5.79,5.81,43456.0,4.647,4.655,4.639,4.655,43456.0
2016-11-17 10:00:00,5.81,5.83,5.8,5.82,79632.0,4.655,4.6711,4.647,4.6631,79632.0
2016-11-17 10:10:00,5.82,5.82,5.8,5.81,123364.0,4.6631,4.6631,4.647,4.655,123364.0
2016-11-17 10:20:00,5.81,5.81,5.79,5.81,103692.0,4.655,4.655,4.639,4.655,103692.0
2016-11-17 10:30:00,5.81,5.81,5.78,5.79,102040.0,4.655,4.655,4.631,4.639,102040.0
2016-11-17 10:40:00,5.79,5.79,5.78,5.79,107968.0,4.639,4.639,4.631,4.639,107968.0
2016-11-17 10:50:00,5.78,5.79,5.76,5.77,109984.0,4.631,4.639,4.615,4.623,109984.0
2016-11-17 11:00:00,5.76,5.78,5.76,5.77,110848.0,4.615,4.631,4.615,4.623,110848.0
2016-11-17 11:10:00,5.77,5.78,5.76,5.76,369924.0,4.623,4.631,4.615,4.615,369924.0
2016-11-17 11:20:00,5.76,5.77,5.75,5.77,114516.0,4.615,4.623,4.607,4.623,114516.0
2016-11-17 11:30:00,5.77,5.78,5.76,5.78,134584.0,4.623,4.631,4.615,4.631,134584.0
2016-11-17 11:40:00,5.78,5.81,5.78,5.79,138932.0,4.631,4.655,4.631,4.639,138932.0
2016-11-17 11:50:00,5.79,5.8,5.78,5.78,108828.0,4.639,4.647,4.631,4.631,108828.0
2016-11-17 12:00:00,5.78,5.79,5.78,5.79,72196.0,4.631,4.639,4.631,4.639,72196.0
2016-11-17 12:10:00,5.79,5.79,5.78,5.79,33368.0,4.639,4.639,4.631,4.639,33368.0
2016-11-17 12:20:00,5.79,5.8,5.79,5.8,68708.0,4.639,4.647,4.639,4.647,68708.0
2016-11-17 12:30:00,5.8,5.81,5.8,5.81,26924.0,4.647,4.655,4.647,4.655,26924.0
2016-11-17 12:40:00,5.81,5.83,5.81,5.83,103148.0,4.655,4.6711,4.655,4.6711,103148.0
2016-11-17 12:50:00,5.83,5.84,5.83,5.84,57032.0,4.6711,4.6791,4.6711,4.6791,57032.0
2016-11-17 13:00:00,5.84,5.86,5.83,5.86,142468.0,4.6791,4.6951,4.6711,4.6951,142468.0
2016-11-17 13:10:00,5.85,5.86,5.84,5.84,82204.0,4.6871,4.6951,4.6791,4.6791,82204.0
2016-11-17 13:20:00,5.84,5.86,5.84,5.86,150012.0,4.6791,4.6951,4.6791,4.6951,150012.0
2016-11-17 13:30:00,5.86,5.86,5.85,5.85,70604.0,4.6951,4.6951,4.6871,4.6871,70604.0
2016-11-17 13:40:00,5.85,5.86,5.85,5.86,67888.0,4.6871,4.6951,4.6871,4.6951,67888.0
2016-11-17 13:50:00,5.86,5.86,5.84,5.85,49136.0,4.6951,4.6951,4.6791,4.6871,49136.0
2016-11-17 14:00:00,5.84,5.85,5.83,5.84,59728.0,4.6791,4.6871,4.6711,4.6791,59728.0
2016-11-17 14:10:00,5.84,5.86,5.84,5.86,40952.0,4.6791,4.6951,4.6791,4.6951,40952.0
2016-11-17 14:20:00,5.86,5.86,5.85,5.86,52824.0,4.6951,4.6951,4.6871,4.6951,52824.0
2016-11-17 14:30:00,5.85,5.86,5.85,5.85,45504.0,4.6871,4.6951,4.6871,4.6871,45504.0
2016-11-17 14:40:00,5.85,5.86,5.85,5.85,38492.0,4.6871,4.6951,4.6871,4.6871,38492.0
2016-11-17 14:50:00,5.85,5.86,5.85,5.85,67452.0,4.6871,4.6951,4.6871,4.6871,67452.0
2016-11-17 15:00:00,5.85,5.87,5.85,5.86,55900.0,4.6871,4.7031,4.6871,4.6951,55900.0
2016-11-17 15:10:00,5.86,5.87,5.86,5.86,58464.0,4.6951,4.7031,4.6951,4.6951,58464.0
2016-11-17 15:20:00,5.87,5.88,5.86,5.87,99544.0,4.7031,4.7111,4.6951,4.7031,99544.0
2016-11-17 15:30:00,5.87,5.87,5.86,5.87,131508.0,4.7031,4.7031,4.6951,4.7031,131508.0
2016-11-17 15:40:00,5.86,5.87,5.86,5.87,173868.0,4.6951,4.7031,4.6951,4.7031,173868.0
2016-11-17 15:50:00,5.87,5.87,5.86,5.87,302492.0,4.7031,4.7031,4.6951,4.7031,302492.0
2016-11-18 09:30:00,5.84,5.85,5.78,5.79,177956.0,4.6791,4.6871,4.631,4.639,177956.0
2016-11-18 09:40:00,5.79,5.8,5.76,5.8,76700.0,4.639,4.647,4.615,4.647,76700.0
2016-11-18 09:50:00,5.8,5.85,5.79,5.83,93972.0,4.647,4.6871,4.639,4.6711,93972.0
2016-11-18 10:00:00,5.83,5.89,5.83,5.88,105780.0,4.6711,4.7191,4.6711,4.7111,105780.0
2016-11-18 10:10:00,5.88,5.88,5.83,5.85,114956.0,4.7111,4.7111,4.6711,4.6871,114956.0
2016-11-18 10:20:00,5.85,5.86,5.83,5.85,181476.0,4.6871,4.6951,4.6711,4.6871,181476.0
2016-11-18 10:30:00,5.85,5.85,5.82,5.84,137240.0,4.6871,4.6871,4.6631,4.6791,137240.0
2016-11-18 10:40:00,5.84,5.84,5.82,5.83,160868.0,4.6791,4.6791,4.6631,4.6711,160868.0
2016-11-18 10:50:00,5.83,5.84,5.8,5.81,103500.0,4.6711,4.6791,4.647,4.655,103500.0
2016-11-18 11:00:00,5.81,5.82,5.8,5.8,180276.0,4.655,4.6631,4.647,4.647,180276.0
2016-11-18 11:10:00,5.8,5.82,5.79,5.81,106136.0,4.647,4.6631,4.639,4.655,106136.0
2016-11-18 11:20:00,5.81,5.82,5.81,5.82,156776.0,4.655,4.6631,4.655,4.6631,156776.0
2016-11-18 11:30:00,5.82,5.82,5.8,5.81,238212.0,4.6631,4.6631,4.647,4.655,238212.0
2016-11-18 11:40:00,5.82,5.84,5.81,5.82,105632.0,4.6631,4.6791,4.655,4.6631,105632.0
2016-11-18 11:50:00,5.82,5.82,5.79,5.8,158456.0,4.6631,4.6631,4.639,4.647,158456.0
2016-11-18 12:00:00,5.8,5.8,5.8,5.8,52900.0,4.647,4.647,4.647,4.647,52900.0
2016-11-18 12:10:00,5.8,5.8,5.79,5.79,58648.0,4.647,4.647,4.639,4.639,58648.0
2016-11-18 12:20:00,5.79,5.82,5.78,5.82,398584.0,4.639,4.6631,4.631,4.6631,398584.0
2016-11-18 12:30:00,5.81,5.82,5.8,5.8,115444.0,4.655,4.6631,4.647,4.647,115444.0
2016-11-18 12:40:00,5.8,5.81,5.8,5.8,127520.0,4.647,4.655,4.647,4.647,127520.0
2016-11-18 12:50:00,5.8,5.82,5.8,5.81,116476.0,4.647,4.6631,4.647,4.655,116476.0
2016-11-18 13:00:00,5.82,5.83,5.81,5.83,125668.0,4.6631,4.6711,4.655,4.6711,125668.0
2016-11-18 13:10:00,5.82,5.83,5.82,5.83,69720.0,4.6631,4.6711,4.6631,4.6711,69720.0
2016-11-18 13:20:00,5.83,5.84,5.83,5.84,95000.0,4.6711,4.6791,4.6711,4.6791,95000.0
2016-11-18 13:30:00,5.84,5.85,5.83,5.84,127280.0,4.6791,4.6871,4.6711,4.6791,127280.0
2016-11-18 13:40:00,5.84,5.85,5.84,5.84,158580.0,4.6791,4.6871,4.6791,4.6791,158580.0
2016-11-18 13:50:00,5.84,5.84,5.83,5.83,114468.0,4.6791,4.6791,4.6711,4.6711,114468.0
2016-11-18 14:00:00,5.83,5.85,5.83,5.85,159896.0,4.6711,4.6871,4.6711,4.6871,159896.0
2016-11-18 14:10:00,5.85,5.86,5.84,5.85,126048.0,4.6871,4.6951,4.6791,4.6871,126048.0
2016-11-18 14:20:00,5.85,5.86,5.84,5.84,121104.0,4.6871,4.6951,4.6791,4.6791,121104.0
2016-11-18 14:30:00,5.84,5.86,5.84,5.85,94164.0,4.6791,4.6951,4.6791,4.6871,94164.0
2016-11-18 14:40:00,5.86,5.86,5.85,5.85,151596.0,4.6951,4.6951,4.6871,4.6871,151596.0
2016-11-18 14:50:00,5.85,5.86,5.85,5.86,98700.0,4.6871,4.6951,4.6871,4.6951,98700.0
2016-11-18 15:00:00,5.86,5.86,5.85,5.86,121208.0,4.6951,4.6951,4.6871,4.6951,121208.0
2016-11-18 15:10:00,5.86,5.87,5.85,5.86,109800.0,4.6951,4.7031,4.6871,4.6951,109800.0
2016-11-18 15:20:00,5.86,5.88,5.86,5.87,132192.0,4.6951,4.7111,4.6951,4.7031,132192.0
2016-11-18 15:30:00,5.87,5.87,5.86,5.86,158244.0,4.7031,4.7031,4.6951,4.6951,158244.0
2016-11-18 15:40:00,5.86,5.87,5.86,5.86,318364.0,4.6951,4.7031,4.6951,4.6951,318364.0
2016-11-18 15:50:00,5.86,5.87,5.86,5.86,575268.0,4.6951,4.7031,4.6951,4.6951,575268.0
2016-11-21 09:30:00,5.88,5.89,5.84,5.86,251044.0,4.7111,4.7191,4.6791,4.6951,251044.0
2016-11-21 09:40:00,5.86,5.88,5.86,5.87,121488.0,4.6951,4.7111,4.6951,4.7031,121488.0
2016-11-21 09:50:00,5.87,5.88,5.85,5.86,193232.0,4.7031,4.7111,4.6871,4.6951,193232.0
2016-11-21 10:00:00,5.86,5.89,5.86,5.89,99120.0,4.6951,4.7191,4.6951,4.7191,99120.0
2016-11-21 10:10:00,5.88,5.89,5.85,5.86,150184.0,4.7111,4.7191,4.6871,4.6951,150184.0
2016-11-21 10:20:00,5.86,5.86,5.82,5.82,217852.0,4.6951,4.6951,4.6631,4.6631,217852.0
2016-11-21 10:30:00,5.82,5.84,5.8,5.8,180052.0,4.6631,4.6791,4.647,4.647,180052.0
2016-11-21 10:40:00,5.8,5.84,5.8,5.82,208496.0,4.647,4.6791,4.647,4.6631,208496.0
2016-11-21 10:50:00,5.82,5.83,5.8,5.8,174976.0,4.6631,4.6711,4.647,4.647,174976.0
2016-11-21 11:00:00,5.8,5.81,5.79,5.8,150792.0,4.647,4.655,4.639,4.647,150792.0
2016-11-21 11:10:00,5.8,5.82,5.8,5.81,148932.0,4.647,4.6631,4.647,4.655,148932.0
2016-11-21 11:20:00,5.81,5.82,5.8,5.8,114876.0,4.655,4.6631,4.647,4.647,114876.0
2016-11-21 11:30:00,5.8,5.84,5.8,5.83,129756.0,4.647,4.6791,4.647,4.6711,129756.0
2016-11-21 11:40:00,5.83,5.84,5.83,5.84,152340.0,4.6711,4.6791,4.6711,4.6791,152340.0
2016-11-21 11:50:00,5.84,5.85,5.83,5.84,235236.0,4.6791,4.6871,4.6711,4.6791,235236.0
2016-11-21 12:00:00,5.83,5.86,5.83,5.85,112140.0,4.6711,4.6951,4.6711,4.6871,112140.0
2016-11-21 12:10:00,5.85,5.86,5.85,5.86,206592.0,4.6871,4.6951,4.6871,4.6951,206592.0
2016-11-21 12:20:00,5.86,5.86,5.85,5.86,91344.0,4.6951,4.6951,4.6871,4.6951,91344.0
2016-11-21 12:30:00,5.86,5.89,5.86,5.87,140464.0,4.6951,4.7191,4.6951,4.7031,140464.0
2016-11-21 12:40:00,5.87,5.89,5.87,5.88,183652.0,4.7031,4.7191,4.7031,4.7111,183652.0
2016-11-21 12:50:00,5.88,5.89,5.87,5.88,101800.0,4.7111,4.7191,4.7031,4.7111,101800.0
2016-11-21 13:00:00,5.88,5.88,5.86,5.86,234368.0,4.7111,4.7111,4.6951,4.6951,234368.0
2016-11-21 13:10:00,5.87,5.87,5.85,5.85,104748.0,4.7031,4.7031,4.6871,4.6871,104748.0
2016-11-21 13:20:00,5.85,5.87,5.85,5.86,205236.0,4.6871,4.7031,4.6871,4.6951,205236.0
2016-11-21 13:30:00,5.86,5.86,5.84,5.86,186888.0,4.6951,4.6951,4.6791,4.6951,186888.0
2016-11-21 13:40:00,5.86,5.86,5.85,5.85,110316.0,4.6951,4.6951,4.6871,4.6871,110316.0
2016-11-21 13:50:00,5.85,5.87,5.84,5.86,219176.0,4.6871,4.7031,4.6791,4.6951,219176.0
2016-11-21 14:00:00,5.86,5.88,5.86,5.86,201460.0,4.6951,4.7111,4.6951,4.6951,201460.0
2016-11-21 14:10:00,5.86,5.86,5.85,5.85,130104.0,4.6951,4.6951,4.6871,4.6871,130104.0
2016-11-21 14:20:00,5.85,5.87,5.85,5.86,144824.0,4.6871,4.7031,4.6871,4.6951,144824.0
2016-11-21 14:30:00,5.85,5.86,5.85,5.86,75332.0,4.6871,4.6951,4.6871,4.6951,75332.0
2016-11-21 14:40:00,5.86,5.86,5.85,5.86,209112.0,4.6951,4.6951,4.6871,4.6951,209112.0
2016-11-21 14:50:00,5.86,5.87,5.85,5.86,177552.0,4.6951,4.7031,4.6871,4.6951,177552.0
2016-11-21 15:00:00,5.86,5.88,5.85,5.87,185140.0,4.6951,4.7111,4.6871,4.7031,185140.0
2016-11-21 15:10:00,5.88,5.89,5.87,5.87,262344.0,4.7111,4.7191,4.7031,4.7031,262344.0
2016-11-21 15:20:00,5.87,5.88,5.87,5.87,93596.0,4.7031,4.7111,4.7031,4.7031,93596.0
2016-11-21 15:30:00,5.87,5.87,5.87,5.87,88224.0,4.7031,4.7031,4.7031,4.7031,88224.0
2016-11-21 15:40:00,5.87,5.87,5.85,5.86,398924.0,4.7031,4.7031,4.6871,4.6951,398924.0
2016-11-21 15:50:00,5.86,5.87,5.85,5.87,966200.0,4.6951,4.7031,4.6871,4.7031,966200.0
2016-11-22 09:30:00,5.92,6.0,5.9,6.0,377972.0,4.7432,4.8073,4.7271,4.8073,377972.0
2016-11-22 09:40:00,6.0,6.0,5.96,5.96,280772.0,4.8073,4.8073,4.7752,4.7752,280772.0
2016-11-22 09:50:00,5.96,5.99,5.95,5.99,116592.0,4.7752,4.7993,4.7672,4.7993,116592.0
2016-11-22 10:00:00,5.99,6.02,5.98,6.01,251296.0,4.7993,4.8233,4.7912,4.8153,251296.0
2016-11-22 10:10:00,6.01,6.05,6.01,6.05,298540.0,4.8153,4.8473,4.8153,4.8473,298540.0
2016-11-22 10:20:00,6.05,6.05,6.0,6.0,269988.0,4.8473,4.8473,4.8073,4.8073,269988.0
2016-11-22 10:30:00,6.0,6.0,5.98,5.98,289216.0,4.8073,4.8073,4.7912,4.7912,289216.0
2016-11-22 10:40:00,5.99,6.05,5.99,6.02,730044.0,4.7993,4.8473,4.7993,4.8233,730044.0
2016-11-22 10:50:00,6.02,6.03,6.01,6.01,557328.0,4.8233,4.8313,4.8153,4.8153,557328.0
2016-11-22 11:00:00,6.02,6.04,6.0,6.0,479708.0,4.8233,4.8393,4.8073,4.8073,479708.0
2016-11-22 11:10:00,6.0,6.02,5.99,5.99,273436.0,4.8073,4.8233,4.7993,4.7993,273436.0
2016-11-22 11:20:00,5.99,5.99,5.95,5.96,203532.0,4.7993,4.7993,4.7672,4.7752,203532.0
2016-11-22 11:30:00,5.96,6.0,5.96,5.98,116232.0,4.7752,4.8073,4.7752,4.7912,116232.0
2016-11-22 11:40:00,5.98,5.99,5.96,5.96,268040.0,4.7912,4.7993,4.7752,4.7752,268040.0
2016-11-22 11:50:00,5.96,5.97,5.95,5.95,174552.0,4.7752,4.7832,4.7672,4.7672,174552.0
2016-11-22 12:00:00,5.95,5.97,5.94,5.94,244124.0,4.7672,4.7832,4.7592,4.7592,244124.0
2016-11-22 12:10:00,5.94,5.96,5.94,5.95,113040.0,4.7592,4.7752,4.7592,4.7672,113040.0
2016-11-22 12:20:00,5.95,5.96,5.95,5.96,123960.0,4.7672,4.7752,4.7672,4.7752,123960.0
2016-11-22 12:30:00,5.95,6.0,5.95,6.0,288048.0,4.7672,4.8073,4.7672,4.8073,288048.0
2016-11-22 12:40:00,6.0,6.0,5.98,5.99,133528.0,4.8073,4.8073,4.7912,4.7993,133528.0
2016-11-22 12:50:00,5.98,6.0,5.97,5.97,134340.0,4.7912,4.8073,4.7832,4.7832,134340.0
2016-11-22 13:00:00,5.97,5.97,5.95,5.96,86888.0,4.7832,4.7832,4.7672,4.7752,86888.0
2016-11-22 13:10:00,5.96,5.96,5.94,5.94,239400.0,4.7752,4.7752,4.7592,4.7592,239400.0
2016-11-22 13:20:00,5.94,5.96,5.94,5.94,231056.0,4.7592,4.7752,4.7592,4.7592,231056.0
2016-11-22 13:30:00,5.94,5.95,5.93,5.93,182012.0,4.7592,4.7672,4.7512,4.7512,182012.0
2016-11-22 13:40:00,5.93,5.93,5.91,5.92,144372.0,4.7512,4.7512,4.7352,4.7432,144372.0
2016-11-22 13:50:00,5.92,5.92,5.91,5.91,296104.0,4.7432,4.7432,4.7352,4.7352,296104.0
2016-11-22 14:00:00,5.91,5.94,5.91,5.93,256020.0,4.7352,4.7592,4.7352,4.7512,256020.0
2016-11-22 14:10:00,5.93,5.93,5.92,5.92,305660.0,4.7512,4.7512,4.7432,4.7432,305660.0
2016-11-22 14:20:00,5.92,5.93,5.92,5.92,191888.0,4.7432,4.7512,4.7432,4.7432,191888.0
2016-11-22 14:30:00,5.92,5.95,5.92,5.95,248352.0,4.7432,4.7672,4.7432,4.7672,248352.0
2016-11-22 14:40:00,5.95,5.95,5.94,5.94,160196.0,4.7672,4.7672,4.7592,4.7592,160196.0
2016-11-22 14:50:00,5.94,5.98,5.94,5.97,388584.0,4.7592,4.7912,4.7592,4.7832,388584.0
2016-11-22 15:00:00,5.97,6.01,5.96,6.0,393636.0,4.7832,4.8153,4.7752,4.8073,393636.0
2016-11-22 15:10:00,6.0,6.03,6.0,6.02,698664.0,4.8073,4.8313,4.8073,4.8233,698664.0
2016-11-22 15:20:00,6.03,6.03,6.0,6.02,491900.0,4.8313,4.8313,4.8073,4.8233,491900.0
2016-11-22 15:30:00,6.02,6.03,6.0,6.02,487688.0,4.8233,4.8313,4.8073,4.8233,487688.0
2016-11-22 15:40:00,6.02,6.03,6.01,6.02,882464.0,4.8233,4.8313,4.8153,4.8233,882464.0
2016-11-22 15:50:00,6.02,6.04,6.01,6.03,1593252.0,4.8233,4.8393,4.8153,4.8313,1593252.0
2016-11-23 09:30:00,6.18,6.37,6.16,6.28,2682768.0,4.9515,5.1037,4.9355,5.0316,2682768.0
2016-11-23 09:40:00,6.28,6.47,6.25,6.45,2591976.0,5.0316,5.1838,5.0076,5.1678,2591976.0
2016-11-23 09:50:00,6.46,6.5,6.32,6.36,3336212.0,5.1758,5.2079,5.0637,5.0957,3336212.0
2016-11-23 10:00:00,6.36,6.42,6.32,6.42,2475928.0,5.0957,5.1438,5.0637,5.1438,2475928.0
2016-11-23 10:10:00,6.41,6.42,6.37,6.42,1177216.0,5.1358,5.1438,5.1037,5.1438,1177216.0
2016-11-23 10:20:00,6.42,6.44,6.35,6.39,1521236.0,5.1438,5.1598,5.0877,5.1197,1521236.0
2016-11-23 10:30:00,6.39,6.41,6.37,6.39,552244.0,5.1197,5.1358,5.1037,5.1197,552244.0
2016-11-23 10:40:00,6.39,6.44,6.39,6.42,710012.0,5.1197,5.1598,5.1197,5.1438,710012.0
2016-11-23 10:50:00,6.42,6.48,6.4,6.41,1492084.0,5.1438,5.1918,5.1278,5.1358,1492084.0
2016-11-23 11:00:00,6.41,6.44,6.38,6.39,601904.0,5.1358,5.1598,5.1117,5.1197,601904.0
2016-11-23 11:10:00,6.39,6.43,6.38,6.38,399260.0,5.1197,5.1518,5.1117,5.1117,399260.0
2016-11-23 11:20:00,6.38,6.41,6.34,6.37,610116.0,5.1117,5.1358,5.0797,5.1037,610116.0
2016-11-23 11:30:00,6.37,6.38,6.31,6.33,633896.0,5.1037,5.1117,5.0556,5.0717,633896.0
2016-11-23 11:40:00,6.34,6.4,6.34,6.39,1265012.0,5.0797,5.1278,5.0797,5.1197,1265012.0
2016-11-23 11:50:00,6.39,6.47,6.38,6.44,694172.0,5.1197,5.1838,5.1117,5.1598,694172.0
2016-11-23 12:00:00,6.44,6.47,6.42,6.44,494556.0,5.1598,5.1838,5.1438,5.1598,494556.0
2016-11-23 12:10:00,6.44,6.48,6.43,6.46,374924.0,5.1598,5.1918,5.1518,5.1758,374924.0
2016-11-23 12:20:00,6.46,6.49,6.46,6.47,895488.0,5.1758,5.1999,5.1758,5.1838,895488.0
2016-11-23 12:30:00,6.47,6.53,6.47,6.52,878344.0,5.1838,5.2319,5.1838,5.2239,878344.0
2016-11-23 12:40:00,6.52,6.55,6.51,6.53,662776.0,5.2239,5.2479,5.2159,5.2319,662776.0
2016-11-23 12:50:00,6.53,6.55,6.52,6.52,454868.0,5.2319,5.2479,5.2239,5.2239,454868.0
2016-11-23 13:00:00,6.53,6.55,6.48,6.5,553388.0,5.2319,5.2479,5.1918,5.2079,553388.0
2016-11-23 13:10:00,6.5,6.53,6.5,6.5,290160.0,5.2079,5.2319,5.2079,5.2079,290160.0
2016-11-23 13:20:00,6.5,6.57,6.5,6.56,394824.0,5.2079,5.264,5.2079,5.2559,394824.0
2016-11-23 13:30:00,6.55,6.56,6.52,6.53,299948.0,5.2479,5.2559,5.2239,5.2319,299948.0
2016-11-23 13:40:00,6.53,6.57,6.53,6.55,437984.0,5.2319,5.264,5.2319,5.2479,437984.0
2016-11-23 13:50:00,6.54,6.55,6.52,6.54,275404.0,5.2399,5.2479,5.2239,5.2399,275404.0
2016-11-23 14:00:00,6.54,6.56,6.53,6.53,207988.0,5.2399,5.2559,5.2319,5.2319,207988.0
2016-11-23 14:10:00,6.53,6.54,6.51,6.52,276228.0,5.2319,5.2399,5.2159,5.2239,276228.0
2016-11-23 14:20:00,6.52,6.54,6.52,6.53,431608.0,5.2239,5.2399,5.2239,5.2319,431608.0
2016-11-23 14:30:00,6.53,6.54,6.51,6.53,439456.0,5.2319,5.2399,5.2159,5.2319,439456.0
2016-11-23 14:40:00,6.53,6.59,6.52,6.57,437360.0,5.2319,5.28,5.2239,5.264,437360.0
2016-11-23 14:50:00,6.57,6.6,6.57,6.59,587116.0,5.264,5.288,5.264,5.28,587116.0
2016-11-23 15:00:00,6.59,6.59,6.55,6.55,560896.0,5.28,5.28,5.2479,5.2479,560896.0
2016-11-23 15:10:00,6.55,6.56,6.52,6.55,799564.0,5.2479,5.2559,5.2239,5.2479,799564.0
2016-11-23 15:20:00,6.55,6.57,6.49,6.51,1396808.0,5.2479,5.264,5.1999,5.2159,1396808.0
2016-11-23 15:30:00,6.51,6.53,6.51,6.51,535528.0,5.2159,5.2319,5.2159,5.2159,535528.0
2016-11-23 15:40:00,6.51,6.55,6.5,6.54,998412.0,5.2159,5.2479,5.2079,5.2399,998412.0
2016-11-23 15:50:00,6.54,6.55,6.48,6.51,1797532.0,5.2399,5.2479,5.1918,5.2159,1797532.0
2016-11-25 09:30:00,6.54,6.61,6.49,6.51,570496.0,5.2399,5.296,5.1999,5.2159,570496.0
2016-11-25 09:40:00,6.51,6.58,6.51,6.58,477944.0,5.2159,5.272,5.2159,5.272,477944.0
2016-11-25 09:50:00,6.58,6.58,6.55,6.56,324412.0,5.272,5.272,5.2479,5.2559,324412.0
2016-11-25 10:00:00,6.56,6.59,6.55,6.58,878972.0,5.2559,5.28,5.2479,5.272,878972.0
2016-11-25 10:10:00,6.58,6.6,6.57,6.57,288312.0,5.272,5.288,5.264,5.264,288312.0
2016-11-25 10:20:00,6.57,6.62,6.57,6.61,644344.0,5.264,5.304,5.264,5.296,644344.0
2016-11-25 10:30:00,6.61,6.62,6.58,6.58,421060.0,5.296,5.304,5.272,5.272,421060.0
2016-11-25 10:40:00,6.58,6.6,6.57,6.6,227516.0,5.272,5.288,5.264,5.288,227516.0
2016-11-25 10:50:00,6.6,6.62,6.58,6.62,316508.0,5.288,5.304,5.272,5.304,316508.0
2016-11-25 11:00:00,6.62,6.62,6.58,6.58,278608.0,5.304,5.304,5.272,5.272,278608.0
2016-11-25 11:10:00,6.58,6.58,6.54,6.55,485180.0,5.272,5.272,5.2399,5.2479,485180.0
2016-11-25 11:20:00,6.55,6.57,6.55,6.55,250996.0,5.2479,5.264,5.2479,5.2479,250996.0
2016-11-25 11:30:00,6.55,6.56,6.55,6.56,213704.0,5.2479,5.2559,5.2479,5.2559,213704.0
2016-11-25 11:40:00,6.56,6.56,6.53,6.54,323672.0,5.2559,5.2559,5.2319,5.2399,323672.0
2016-11-25 11:50:00,6.54,6.56,6.54,6.55,162780.0,5.2399,5.2559,5.2399,5.2479,162780.0
2016-11-25 12:00:00,6.55,6.55,6.54,6.54,160600.0,5.2479,5.2479,5.2399,5.2399,160600.0
2016-11-25 12:10:00,6.54,6.54,6.52,6.53,195092.0,5.2399,5.2399,5.2239,5.2319,195092.0
2016-11-25 12:20:00,6.53,6.53,6.51,6.51,229804.0,5.2319,5.2319,5.2159,5.2159,229804.0
2016-11-25 12:30:00,6.51,6.51,6.49,6.49,445984.0,5.2159,5.2159,5.1999,5.1999,445984.0
2016-11-25 12:40:00,6.49,6.49,6.45,6.47,783748.0,5.1999,5.1999,5.1678,5.1838,783748.0
2016-11-25 12:50:00,6.47,6.47,6.45,6.46,801568.0,5.1838,5.1838,5.1678,5.1758,801568.0
2016-11-28 09:30:00,6.5,6.5,6.34,6.38,461168.0,5.2079,5.2079,5.0797,5.1117,461168.0
2016-11-28 09:40:00,6.38,6.43,6.35,6.37,235024.0,5.1117,5.1518,5.0877,5.1037,235024.0
2016-11-28 09:50:00,6.37,6.38,6.33,6.34,396020.0,5.1037,5.1117,5.0717,5.0797,396020.0
2016-11-28 10:00:00,6.34,6.36,6.33,6.35,301760.0,5.0797,5.0957,5.0717,5.0877,301760.0
2016-11-28 10:10:00,6.35,6.36,6.31,6.32,469192.0,5.0877,5.0957,5.0556,5.0637,469192.0
2016-11-28 10:20:00,6.32,6.33,6.29,6.32,434048.0,5.0637,5.0717,5.0396,5.0637,434048.0
2016-11-28 10:30:00,6.32,6.34,6.29,6.3,244472.0,5.0637,5.0797,5.0396,5.0476,244472.0
2016-11-28 10:40:00,6.3,6.3,6.26,6.27,465812.0,5.0476,5.0476,5.0156,5.0236,465812.0
2016-11-28 10:50:00,6.26,6.28,6.26,6.26,367504.0,5.0156,5.0316,5.0156,5.0156,367504.0
2016-11-28 11:00:00,6.26,6.26,6.23,6.23,603848.0,5.0156,5.0156,4.9915,4.9915,603848.0
2016-11-28 11:10:00,6.23,6.23,6.19,6.21,483228.0,4.9915,4.9915,4.9595,4.9755,483228.0
2016-11-28 11:20:00,6.21,6.25,6.19,6.24,414288.0,4.9755,5.0076,4.9595,4.9996,414288.0
2016-11-28 11:30:00,6.25,6.27,6.24,6.26,168136.0,5.0076,5.0236,4.9996,5.0156,168136.0
2016-11-28 11:40:00,6.25,6.26,6.25,6.25,94532.0,5.0076,5.0156,5.0076,5.0076,94532.0
2016-11-28 11:50:00,6.25,6.26,6.25,6.26,122060.0,5.0076,5.0156,5.0076,5.0156,122060.0
2016-11-28 12:00:00,6.26,6.29,6.26,6.28,241220.0,5.0156,5.0396,5.0156,5.0316,241220.0
2016-11-28 12:10:00,6.28,6.3,6.28,6.3,144204.0,5.0316,5.0476,5.0316,5.0476,144204.0
2016-11-28 12:20:00,6.3,6.3,6.28,6.29,73360.0,5.0476,5.0476,5.0316,5.0396,73360.0
2016-11-28 12:30:00,6.29,6.3,6.29,6.29,99360.0,5.0396,5.0476,5.0396,5.0396,99360.0
2016-11-28 12:40:00,6.29,6.32,6.29,6.31,205648.0,5.0396,5.0637,5.0396,5.0556,205648.0
2016-11-28 12:50:00,6.31,6.31,6.29,6.29,91988.0,5.0556,5.0556,5.0396,5.0396,91988.0
2016-11-28 13:00:00,6.29,6.29,6.28,6.28,173800.0,5.0396,5.0396,5.0316,5.0316,173800.0
2016-11-28 13:10:00,6.29,6.29,6.28,6.28,86852.0,5.0396,5.0396,5.0316,5.0316,86852.0
2016-11-28 13:20:00,6.28,6.3,6.28,6.3,63032.0,5.0316,5.0476,5.0316,5.0476,63032.0
2016-11-28 13:30:00,6.3,6.3,6.29,6.3,111400.0,5.0476,5.0476,5.0396,5.0476,111400.0
2016-11-28 13:40:00,6.3,6.3,6.3,6.3,83352.0,5.0476,5.0476,5.0476,5.0476,83352.0
2016-11-28 13:50:00,6.3,6.32,6.3,6.31,80692.0,5.0476,5.0637,5.0476,5.0556,80692.0
2016-11-28 14:00:00,6.31,6.32,6.3,6.31,163612.0,5.0556,5.0637,5.0476,5.0556,163612.0
2016-11-28 14:10:00,6.31,6.32,6.31,6.32,135020.0,5.0556,5.0637,5.0556,5.0637,135020.0
2016-11-28 14:20:00,6.32,6.32,6.3,6.3,80204.0,5.0637,5.0637,5.0476,5.0476,80204.0
2016-11-28 14:30:00,6.3,6.31,6.3,6.31,102004.0,5.0476,5.0556,5.0476,5.0556,102004.0
2016-11-28 14:40:00,6.31,6.31,6.31,6.31,80168.0,5.0556,5.0556,5.0556,5.0556,80168.0
2016-11-28 14:50:00,6.31,6.32,6.31,6.31,140076.0,5.0556,5.0637,5.0556,5.0556,140076.0
2016-11-28 15:00:00,6.31,6.31,6.3,6.3,186316.0,5.0556,5.0556,5.0476,5.0476,186316.0
2016-11-28 15:10:00,6.3,6.31,6.3,6.31,94052.0,5.0476,5.0556,5.0476,5.0556,94052.0
2016-11-28 15:20:00,6.31,6.31,6.29,6.29,138592.0,5.0556,5.0556,5.0396,5.0396,138592.0
2016-11-28 15:30:00,6.3,6.3,6.29,6.3,254112.0,5.0476,5.0476,5.0396,5.0476,254112.0
2016-11-28 15:40:00,6.3,6.3,6.28,6.28,303672.0,5.0476,5.0476,5.0316,5.0316,303672.0
2016-11-28 15:50:00,6.28,6.29,6.27,6.29,862824.0,5.0316,5.0396,5.0236,5.0396,862824.0
2016-11-29 09:30:00,6.21,6.26,6.18,6.21,363004.0,5.0507,5.0914,5.0263,5.0507,363004.0
2016-11-29 09:40:00,6.22,6.22,6.15,6.17,371000.0,5.0588,5.0588,5.0019,5.0182,371000.0
2016-11-29 09:50:00,6.16,6.17,6.13,6.15,241460.0,5.01,5.0182,4.9856,5.0019,241460.0
2016-11-29 10:00:00,6.15,6.19,6.15,6.18,173252.0,5.0019,5.0344,5.0019,5.0263,173252.0
2016-11-29 10:10:00,6.18,6.22,6.17,6.21,148124.0,5.0263,5.0588,5.0182,5.0507,148124.0
2016-11-29 10:20:00,6.21,6.22,6.17,6.17,222476.0,5.0507,5.0588,5.0182,5.0182,222476.0
2016-11-29 10:30:00,6.18,6.2,6.16,6.17,188992.0,5.0263,5.0426,5.01,5.0182,188992.0
2016-11-29 10:40:00,6.17,6.2,6.17,6.18,170280.0,5.0182,5.0426,5.0182,5.0263,170280.0
2016-11-29 10:50:00,6.19,6.21,6.18,6.2,162016.0,5.0344,5.0507,5.0263,5.0426,162016.0
2016-11-29 11:00:00,6.2,6.21,6.19,6.2,253456.0,5.0426,5.0507,5.0344,5.0426,253456.0
2016-11-29 11:10:00,6.2,6.2,6.17,6.17,139556.0,5.0426,5.0426,5.0182,5.0182,139556.0
2016-11-29 11:20:00,6.17,6.18,6.16,6.17,112848.0,5.0182,5.0263,5.01,5.0182,112848.0
2016-11-29 11:30:00,6.17,6.18,6.16,6.18,91840.0,5.0182,5.0263,5.01,5.0263,91840.0
2016-11-29 11:40:00,6.18,6.18,6.15,6.15,68124.0,5.0263,5.0263,5.0019,5.0019,68124.0
2016-11-29 11:50:00,6.16,6.16,6.14,6.14,223248.0,5.01,5.01,4.9938,4.9938,223248.0
2016-11-29 12:00:00,6.14,6.14,6.13,6.14,205796.0,4.9938,4.9938,4.9856,4.9938,205796.0
2016-11-29 12:10:00,6.14,6.14,6.12,6.12,194672.0,4.9938,4.9938,4.9775,4.9775,194672.0
2016-11-29 12:20:00,6.12,6.12,6.11,6.12,147716.0,4.9775,4.9775,4.9694,4.9775,147716.0
2016-11-29 12:30:00,6.12,6.13,6.11,6.12,165176.0,4.9775,4.9856,4.9694,4.9775,165176.0
2016-11-29 12:40:00,6.12,6.13,6.1,6.1,471256.0,4.9775,4.9856,4.9612,4.9612,471256.0
2016-11-29 12:50:00,6.1,6.11,6.1,6.11,207324.0,4.9612,4.9694,4.9612,4.9694,207324.0
2016-11-29 13:00:00,6.11,6.11,6.09,6.1,92272.0,4.9694,4.9694,4.9531,4.9612,92272.0
2016-11-29 13:10:00,6.1,6.11,6.09,6.09,116900.0,4.9612,4.9694,4.9531,4.9531,116900.0
2016-11-29 13:20:00,6.1,6.11,6.09,6.09,269568.0,4.9612,4.9694,4.9531,4.9531,269568.0
2016-11-29 13:30:00,6.09,6.11,6.09,6.11,181296.0,4.9531,4.9694,4.9531,4.9694,181296.0
2016-11-29 13:40:00,6.11,6.12,6.11,6.12,88780.0,4.9694,4.9775,4.9694,4.9775,88780.0
2016-11-29 13:50:00,6.12,6.13,6.11,6.13,260572.0,4.9775,4.9856,4.9694,4.9856,260572.0
2016-11-29 14:00:00,6.13,6.15,6.13,6.15,111484.0,4.9856,5.0019,4.9856,5.0019,111484.0
2016-11-29 14:10:00,6.15,6.15,6.14,6.15,124672.0,5.0019,5.0019,4.9938,5.0019,124672.0
2016-11-29 14:20:00,6.15,6.17,6.15,6.16,131864.0,5.0019,5.0182,5.0019,5.01,131864.0
2016-11-29 14:30:00,6.16,6.16,6.14,6.15,109868.0,5.01,5.01,4.9938,5.0019,109868.0
2016-11-29 14:40:00,6.15,6.16,6.15,6.16,150612.0,5.0019,5.01,5.0019,5.01,150612.0
2016-11-29 14:50:00,6.15,6.16,6.14,6.14,118912.0,5.0019,5.01,4.9938,4.9938,118912.0
2016-11-29 15:00:00,6.14,6.14,6.13,6.13,133292.0,4.9938,4.9938,4.9856,4.9856,133292.0
2016-11-29 15:10:00,6.13,6.14,6.13,6.13,242528.0,4.9856,4.9938,4.9856,4.9856,242528.0
2016-11-29 15:20:00,6.13,6.14,6.13,6.14,144632.0,4.9856,4.9938,4.9856,4.9938,144632.0
2016-11-29 15:30:00,6.14,6.14,6.12,6.12,311284.0,4.9938,4.9938,4.9775,4.9775,311284.0
2016-11-29 15:40:00,6.12,6.13,6.11,6.12,406980.0,4.9775,4.9856,4.9694,4.9775,406980.0
2016-11-29 15:50:00,6.12,6.13,6.11,6.13,841184.0,4.9775,4.9856,4.9694,4.9856,841184.0
2016-11-30 09:30:00,6.12,6.15,6.06,6.12,183236.0,4.9775,5.0019,4.9287,4.9775,183236.0
2016-11-30 09:40:00,6.12,6.17,6.07,6.17,418208.0,4.9775,5.0182,4.9368,5.0182,418208.0
2016-11-30 09:50:00,6.16,6.17,6.12,6.12,68732.0,5.01,5.0182,4.9775,4.9775,68732.0
2016-11-30 10:00:00,6.13,6.18,6.13,6.18,91292.0,4.9856,5.0263,4.9856,5.0263,91292.0
2016-11-30 10:10:00,6.18,6.18,6.15,6.16,111212.0,5.0263,5.0263,5.0019,5.01,111212.0
2016-11-30 10:20:00,6.16,6.16,6.13,6.15,101812.0,5.01,5.01,4.9856,5.0019,101812.0
2016-11-30 10:30:00,6.15,6.17,6.15,6.16,353212.0,5.0019,5.0182,5.0019,5.01,353212.0
2016-11-30 10:40:00,6.16,6.18,6.15,6.17,171644.0,5.01,5.0263,5.0019,5.0182,171644.0
2016-11-30 10:50:00,6.17,6.19,6.17,6.18,158428.0,5.0182,5.0344,5.0182,5.0263,158428.0
2016-11-30 11:00:00,6.18,6.21,6.17,6.19,193628.0,5.0263,5.0507,5.0182,5.0344,193628.0
2016-11-30 11:10:00,6.19,6.2,6.18,6.19,324628.0,5.0344,5.0426,5.0263,5.0344,324628.0
2016-11-30 11:20:00,6.19,6.21,6.18,6.18,77488.0,5.0344,5.0507,5.0263,5.0263,77488.0
2016-11-30 11:30:00,6.18,6.18,6.15,6.15,403892.0,5.0263,5.0263,5.0019,5.0019,403892.0
2016-11-30 11:40:00,6.15,6.15,6.13,6.14,257880.0,5.0019,5.0019,4.9856,4.9938,257880.0
2016-11-30 11:50:00,6.14,6.15,6.12,6.13,161636.0,4.9938,5.0019,4.9775,4.9856,161636.0
2016-11-30 12:00:00,6.13,6.13,6.12,6.13,120884.0,4.9856,4.9856,4.9775,4.9856,120884.0
2016-11-30 12:10:00,6.13,6.14,6.12,6.12,71516.0,4.9856,4.9938,4.9775,4.9775,71516.0
2016-11-30 12:20:00,6.12,6.12,6.11,6.12,49368.0,4.9775,4.9775,4.9694,4.9775,49368.0
2016-11-30 12:30:00,6.12,6.12,6.1,6.11,97496.0,4.9775,4.9775,4.9612,4.9694,97496.0
2016-11-30 12:40:00,6.11,6.12,6.11,6.11,67072.0,4.9694,4.9775,4.9694,4.9694,67072.0
2016-11-30 12:50:00,6.11,6.11,6.1,6.11,70036.0,4.9694,4.9694,4.9612,4.9694,70036.0
2016-11-30 13:00:00,6.11,6.12,6.11,6.12,90852.0,4.9694,4.9775,4.9694,4.9775,90852.0
2016-11-30 13:10:00,6.12,6.12,6.1,6.11,105444.0,4.9775,4.9775,4.9612,4.9694,105444.0
2016-11-30 13:20:00,6.11,6.13,6.11,6.13,131976.0,4.9694,4.9856,4.9694,4.9856,131976.0
2016-11-30 13:30:00,6.13,6.13,6.12,6.13,70924.0,4.9856,4.9856,4.9775,4.9856,70924.0
2016-11-30 13:40:00,6.13,6.13,6.12,6.13,158824.0,4.9856,4.9856,4.9775,4.9856,158824.0
2016-11-30 13:50:00,6.13,6.13,6.12,6.12,118448.0,4.9856,4.9856,4.9775,4.9775,118448.0
2016-11-30 14:00:00,6.12,6.13,6.11,6.12,204016.0,4.9775,4.9856,4.9694,4.9775,204016.0
2016-11-30 14:10:00,6.12,6.13,6.12,6.13,101276.0,4.9775,4.9856,4.9775,4.9856,101276.0
2016-11-30 14:20:00,6.13,6.14,6.13,6.14,150636.0,4.9856,4.9938,4.9856,4.9938,150636.0
2016-11-30 14:30:00,6.14,6.15,6.13,6.13,159756.0,4.9938,5.0019,4.9856,4.9856,159756.0
2016-11-30 14:40:00,6.13,6.14,6.12,6.13,156892.0,4.9856,4.9938,4.9775,4.9856,156892.0
2016-11-30 14:50:00,6.13,6.14,6.13,6.14,131100.0,4.9856,4.9938,4.9856,4.9938,131100.0
2016-11-30 15:00:00,6.14,6.14,6.13,6.14,153836.0,4.9938,4.9938,4.9856,4.9938,153836.0
2016-11-30 15:10:00,6.14,6.17,6.13,6.17,145380.0,4.9938,5.0182,4.9856,5.0182,145380.0
2016-11-30 15:20:00,6.17,6.18,6.14,6.16,430180.0,5.0182,5.0263,4.9938,5.01,430180.0
2016-11-30 15:30:00,6.16,6.19,6.16,6.19,305604.0,5.01,5.0344,5.01,5.0344,305604.0
2016-11-30 15:40:00,6.18,6.19,6.15,6.17,720196.0,5.0263,5.0344,5.0019,5.0182,720196.0
2016-11-30 15:50:00,6.17,6.18,6.16,6.17,1656112.0,5.0182,5.0263,5.01,5.0182,1656112.0
2016-12-01 09:30:00,6.17,6.18,6.11,6.17,189708.0,5.0182,5.0263,4.9694,5.0182,189708.0
2016-12-01 09:40:00,6.17,6.22,6.17,6.21,128684.0,5.0182,5.0588,5.0182,5.0507,128684.0
2016-12-01 09:50:00,6.21,6.24,6.18,6.21,105416.0,5.0507,5.0751,5.0263,5.0507,105416.0
2016-12-01 10:00:00,6.2,6.26,6.2,6.24,201220.0,5.0426,5.0914,5.0426,5.0751,201220.0
2016-12-01 10:10:00,6.24,6.25,6.21,6.21,121468.0,5.0751,5.0832,5.0507,5.0507,121468.0
2016-12-01 10:20:00,6.21,6.24,6.2,6.23,80436.0,5.0507,5.0751,5.0426,5.067,80436.0
2016-12-01 10:30:00,6.22,6.22,6.2,6.2,88452.0,5.0588,5.0588,5.0426,5.0426,88452.0
2016-12-01 10:40:00,6.21,6.21,6.18,6.18,78536.0,5.0507,5.0507,5.0263,5.0263,78536.0
2016-12-01 10:50:00,6.18,6.22,6.18,6.22,146708.0,5.0263,5.0588,5.0263,5.0588,146708.0
2016-12-01 11:00:00,6.22,6.22,6.2,6.22,217760.0,5.0588,5.0588,5.0426,5.0588,217760.0
2016-12-01 11:10:00,6.22,6.22,6.2,6.21,178344.0,5.0588,5.0588,5.0426,5.0507,178344.0
2016-12-01 11:20:00,6.21,6.21,6.2,6.21,88592.0,5.0507,5.0507,5.0426,5.0507,88592.0
2016-12-01 11:30:00,6.21,6.21,6.2,6.21,76212.0,5.0507,5.0507,5.0426,5.0507,76212.0
2016-12-01 11:40:00,6.21,6.22,6.2,6.21,75968.0,5.0507,5.0588,5.0426,5.0507,75968.0
2016-12-01 11:50:00,6.21,6.22,6.2,6.22,82764.0,5.0507,5.0588,5.0426,5.0588,82764.0
2016-12-01 12:00:00,6.22,6.22,6.21,6.21,52884.0,5.0588,5.0588,5.0507,5.0507,52884.0
2016-12-01 12:10:00,6.21,6.22,6.2,6.21,48004.0,5.0507,5.0588,5.0426,5.0507,48004.0
2016-12-01 12:20:00,6.2,6.21,6.2,6.21,72484.0,5.0426,5.0507,5.0426,5.0507,72484.0
2016-12-01 12:30:00,6.21,6.22,6.21,6.21,48452.0,5.0507,5.0588,5.0507,5.0507,48452.0
2016-12-01 12:40:00,6.21,6.22,6.2,6.21,80088.0,5.0507,5.0588,5.0426,5.0507,80088.0
2016-12-01 12:50:00,6.21,6.21,6.2,6.21,63444.0,5.0507,5.0507,5.0426,5.0507,63444.0
2016-12-01 13:00:00,6.21,6.21,6.18,6.18,83500.0,5.0507,5.0507,5.0263,5.0263,83500.0
2016-12-01 13:10:00,6.18,6.2,6.18,6.19,47592.0,5.0263,5.0426,5.0263,5.0344,47592.0
2016-12-01 13:20:00,6.19,6.21,6.19,6.21,51912.0,5.0344,5.0507,5.0344,5.0507,51912.0
2016-12-01 13:30:00,6.2,6.21,6.2,6.2,42888.0,5.0426,5.0507,5.0426,5.0426,42888.0
2016-12-01 13:40:00,6.2,6.21,6.18,6.18,123088.0,5.0426,5.0507,5.0263,5.0263,123088.0
2016-12-01 13:50:00,6.18,6.19,6.17,6.17,53080.0,5.0263,5.0344,5.0182,5.0182,53080.0
2016-12-01 14:00:00,6.17,6.18,6.16,6.17,111504.0,5.0182,5.0263,5.01,5.0182,111504.0
2016-12-01 14:10:00,6.17,6.17,6.15,6.16,73104.0,5.0182,5.0182,5.0019,5.01,73104.0
2016-12-01 14:20:00,6.16,6.17,6.16,6.16,61768.0,5.01,5.0182,5.01,5.01,61768.0
2016-12-01 14:30:00,6.16,6.17,6.16,6.17,52180.0,5.01,5.0182,5.01,5.0182,52180.0
2016-12-01 14:40:00,6.17,6.19,6.17,6.18,124620.0,5.0182,5.0344,5.0182,5.0263,124620.0
2016-12-01 14:50:00,6.18,6.18,6.16,6.16,82284.0,5.0263,5.0263,5.01,5.01,82284.0
2016-12-01 15:00:00,6.16,6.17,6.16,6.16,141764.0,5.01,5.0182,5.01,5.01,141764.0
2016-12-01 15:10:00,6.16,6.16,6.14,6.14,127300.0,5.01,5.01,4.9938,4.9938,127300.0
2016-12-01 15:20:00,6.14,6.15,6.14,6.14,196644.0,4.9938,5.0019,4.9938,4.9938,196644.0
2016-12-01 15:30:00,6.14,6.15,6.14,6.15,310680.0,4.9938,5.0019,4.9938,5.0019,310680.0
2016-12-01 15:40:00,6.15,6.16,6.14,6.14,302112.0,5.0019,5.01,4.9938,4.9938,302112.0
2016-12-01 15:50:00,6.14,6.16,6.14,6.16,610420.0,4.9938,5.01,4.9938,5.01,610420.0
2016-12-02 09:30:00,6.15,6.21,6.14,6.21,103272.0,5.0019,5.0507,4.9938,5.0507,103272.0
2016-12-02 09:40:00,6.2,6.21,6.17,6.18,54280.0,5.0426,5.0507,5.0182,5.0263,54280.0
2016-12-02 09:50:00,6.18,6.18,6.17,6.18,89476.0,5.0263,5.0263,5.0182,5.0263,89476.0
2016-12-02 10:00:00,6.18,6.18,6.17,6.17,124860.0,5.0263,5.0263,5.0182,5.0182,124860.0
2016-12-02 10:10:00,6.17,6.17,6.11,6.12,221764.0,5.0182,5.0182,4.9694,4.9775,221764.0
2016-12-02 10:20:00,6.11,6.12,6.08,6.09,166532.0,4.9694,4.9775,4.945,4.9531,166532.0
2016-12-02 10:30:00,6.09,6.13,6.09,6.13,126784.0,4.9531,4.9856,4.9531,4.9856,126784.0
2016-12-02 10:40:00,6.13,6.14,6.12,6.13,84548.0,4.9856,4.9938,4.9775,4.9856,84548.0
2016-12-02 10:50:00,6.14,6.15,6.13,6.14,42680.0,4.9938,5.0019,4.9856,4.9938,42680.0
2016-12-02 11:00:00,6.14,6.14,6.12,6.13,61724.0,4.9938,4.9938,4.9775,4.9856,61724.0
2016-12-02 11:10:00,6.14,6.14,6.12,6.12,36272.0,4.9938,4.9938,4.9775,4.9775,36272.0
2016-12-02 11:20:00,6.12,6.12,6.1,6.1,58584.0,4.9775,4.9775,4.9612,4.9612,58584.0
2016-12-02 11:30:00,6.11,6.12,6.1,6.1,77660.0,4.9694,4.9775,4.9612,4.9612,77660.0
2016-12-02 11:40:00,6.1,6.11,6.1,6.11,42680.0,4.9612,4.9694,4.9612,4.9694,42680.0
2016-12-02 11:50:00,6.11,6.11,6.1,6.11,39248.0,4.9694,4.9694,4.9612,4.9694,39248.0
2016-12-02 12:00:00,6.11,6.11,6.1,6.11,79076.0,4.9694,4.9694,4.9612,4.9694,79076.0
2016-12-02 12:10:00,6.1,6.12,6.1,6.12,120580.0,4.9612,4.9775,4.9612,4.9775,120580.0
2016-12-02 12:20:00,6.12,6.12,6.1,6.1,47696.0,4.9775,4.9775,4.9612,4.9612,47696.0
2016-12-02 12:30:00,6.1,6.1,6.09,6.09,42840.0,4.9612,4.9612,4.9531,4.9531,42840.0
2016-12-02 12:40:00,6.09,6.09,6.08,6.09,114720.0,4.9531,4.9531,4.945,4.9531,114720.0
2016-12-02 12:50:00,6.09,6.11,6.09,6.1,107900.0,4.9531,4.9694,4.9531,4.9612,107900.0
2016-12-02 13:00:00,6.1,6.11,6.09,6.1,133416.0,4.9612,4.9694,4.9531,4.9612,133416.0
2016-12-02 13:10:00,6.1,6.1,6.08,6.08,144256.0,4.9612,4.9612,4.945,4.945,144256.0
2016-12-02 13:20:00,6.08,6.08,6.05,6.06,178796.0,4.945,4.945,4.9206,4.9287,178796.0
2016-12-02 13:30:00,6.06,6.07,6.05,6.06,100888.0,4.9287,4.9368,4.9206,4.9287,100888.0
2016-12-02 13:40:00,6.06,6.06,6.04,6.04,121208.0,4.9287,4.9287,4.9124,4.9124,121208.0
2016-12-02 13:50:00,6.04,6.05,6.03,6.05,171020.0,4.9124,4.9206,4.9043,4.9206,171020.0
2016-12-02 14:00:00,6.05,6.06,6.04,6.06,138908.0,4.9206,4.9287,4.9124,4.9287,138908.0
2016-12-02 14:10:00,6.06,6.09,6.05,6.09,276428.0,4.9287,4.9531,4.9206,4.9531,276428.0
2016-12-02 14:20:00,6.09,6.09,6.06,6.07,64428.0,4.9531,4.9531,4.9287,4.9368,64428.0
2016-12-02 14:30:00,6.07,6.07,6.05,6.05,160756.0,4.9368,4.9368,4.9206,4.9206,160756.0
2016-12-02 14:40:00,6.05,6.07,6.05,6.07,137336.0,4.9206,4.9368,4.9206,4.9368,137336.0
2016-12-02 14:50:00,6.07,6.07,6.06,6.06,38956.0,4.9368,4.9368,4.9287,4.9287,38956.0
2016-12-02 15:00:00,6.06,6.07,6.06,6.06,76156.0,4.9287,4.9368,4.9287,4.9287,76156.0
2016-12-02 15:10:00,6.07,6.07,6.06,6.06,55268.0,4.9368,4.9368,4.9287,4.9287,55268.0
2016-12-02 15:20:00,6.06,6.07,6.06,6.07,125120.0,4.9287,4.9368,4.9287,4.9368,125120.0
2016-12-02 15:30:00,6.07,6.08,6.07,6.08,172112.0,4.9368,4.945,4.9368,4.945,172112.0
2016-12-02 15:40:00,6.08,6.08,6.06,6.06,487772.0,4.945,4.945,4.9287,4.9287,487772.0
2016-12-02 15:50:00,6.06,6.07,6.06,6.07,979676.0,4.9287,4.9368,4.9287,4.9368,979676.0
2016-12-05 09:30:00,6.11,6.15,6.11,6.12,165440.0,4.9694,5.0019,4.9694,4.9775,165440.0
2016-12-05 09:40:00,6.12,6.18,6.12,6.16,187384.0,4.9775,5.0263,4.9775,5.01,187384.0
2016-12-05 09:50:00,6.17,6.18,6.16,6.18,83884.0,5.0182,5.0263,5.01,5.0263,83884.0
2016-12-05 10:00:00,6.18,6.22,6.17,6.22,139280.0,5.0263,5.0588,5.0182,5.0588,139280.0
2016-12-05 10:10:00,6.21,6.22,6.19,6.2,98324.0,5.0507,5.0588,5.0344,5.0426,98324.0
2016-12-05 10:20:00,6.2,6.2,6.17,6.18,218960.0,5.0426,5.0426,5.0182,5.0263,218960.0
2016-12-05 10:30:00,6.18,6.18,6.17,6.17,167984.0,5.0263,5.0263,5.0182,5.0182,167984.0
2016-12-05 10:40:00,6.17,6.17,6.15,6.16,83212.0,5.0182,5.0182,5.0019,5.01,83212.0
2016-12-05 10:50:00,6.16,6.16,6.14,6.14,105628.0,5.01,5.01,4.9938,4.9938,105628.0
2016-12-05 11:00:00,6.14,6.14,6.12,6.13,121912.0,4.9938,4.9938,4.9775,4.9856,121912.0
2016-12-05 11:10:00,6.13,6.15,6.12,6.15,69660.0,4.9856,5.0019,4.9775,5.0019,69660.0
2016-12-05 11:20:00,6.15,6.16,6.13,6.13,83644.0,5.0019,5.01,4.9856,4.9856,83644.0
2016-12-05 11:30:00,6.13,6.14,6.13,6.13,67852.0,4.9856,4.9938,4.9856,4.9856,67852.0
2016-12-05 11:40:00,6.13,6.14,6.13,6.14,109944.0,4.9856,4.9938,4.9856,4.9938,109944.0
2016-12-05 11:50:00,6.14,6.15,6.13,6.13,84992.0,4.9938,5.0019,4.9856,4.9856,84992.0
2016-12-05 12:00:00,6.13,6.14,6.13,6.13,78248.0,4.9856,4.9938,4.9856,4.9856,78248.0
2016-12-05 12:10:00,6.13,6.14,6.13,6.13,55628.0,4.9856,4.9938,4.9856,4.9856,55628.0
2016-12-05 12:20:00,6.13,6.13,6.12,6.13,90840.0,4.9856,4.9856,4.9775,4.9856,90840.0
2016-12-05 12:30:00,6.13,6.13,6.11,6.11,195136.0,4.9856,4.9856,4.9694,4.9694,195136.0
2016-12-05 12:40:00,6.11,6.11,6.1,6.1,135976.0,4.9694,4.9694,4.9612,4.9612,135976.0
2016-12-05 12:50:00,6.1,6.11,6.09,6.1,189668.0,4.9612,4.9694,4.9531,4.9612,189668.0
2016-12-05 13:00:00,6.1,6.11,6.09,6.1,302644.0,4.9612,4.9694,4.9531,4.9612,302644.0
2016-12-05 13:10:00,6.1,6.11,6.09,6.09,325752.0,4.9612,4.9694,4.9531,4.9531,325752.0
2016-12-05 13:20:00,6.09,6.11,6.07,6.11,577828.0,4.9531,4.9694,4.9368,4.9694,577828.0
2016-12-05 13:30:00,6.11,6.14,6.11,6.14,314140.0,4.9694,4.9938,4.9694,4.9938,314140.0
2016-12-05 13:40:00,6.14,6.14,6.12,6.12,132052.0,4.9938,4.9938,4.9775,4.9775,132052.0
2016-12-05 13:50:00,6.12,6.14,6.12,6.14,166816.0,4.9775,4.9938,4.9775,4.9938,166816.0
2016-12-05 14:00:00,6.13,6.14,6.12,6.12,160612.0,4.9856,4.9938,4.9775,4.9775,160612.0
2016-12-05 14:10:00,6.12,6.12,6.11,6.11,276748.0,4.9775,4.9775,4.9694,4.9694,276748.0
2016-12-05 14:20:00,6.11,6.13,6.11,6.12,157020.0,4.9694,4.9856,4.9694,4.9775,157020.0
2016-12-05 14:30:00,6.12,6.14,6.12,6.13,200700.0,4.9775,4.9938,4.9775,4.9856,200700.0
2016-12-05 14:40:00,6.14,6.14,6.13,6.14,122700.0,4.9938,4.9938,4.9856,4.9938,122700.0
2016-12-05 14:50:00,6.14,6.15,6.14,6.14,163588.0,4.9938,5.0019,4.9938,4.9938,163588.0
2016-12-05 15:00:00,6.14,6.15,6.14,6.15,148636.0,4.9938,5.0019,4.9938,5.0019,148636.0
2016-12-05 15:10:00,6.15,6.15,6.14,6.15,149636.0,5.0019,5.0019,4.9938,5.0019,149636.0
2016-12-05 15:20:00,6.15,6.16,6.15,6.15,153540.0,5.0019,5.01,5.0019,5.0019,153540.0
2016-12-05 15:30:00,6.15,6.16,6.15,6.15,318172.0,5.0019,5.01,5.0019,5.0019,318172.0
2016-12-05 15:40:00,6.15,6.16,6.14,6.14,628620.0,5.0019,5.01,4.9938,4.9938,628620.0
2016-12-05 15:50:00,6.14,6.15,6.13,6.13,1155192.0,4.9938,5.0019,4.9856,4.9856,1155192.0
2016-12-06 09:30:00,6.16,6.19,6.15,6.16,97788.0,5.01,5.0344,5.0019,5.01,97788.0
2016-12-06 09:40:00,6.16,6.17,6.15,6.17,37364.0,5.01,5.0182,5.0019,5.0182,37364.0
2016-12-06 09:50:00,6.17,6.19,6.17,6.17,55844.0,5.0182,5.0344,5.0182,5.0182,55844.0
2016-12-06 10:00:00,6.17,6.18,6.16,6.17,50304.0,5.0182,5.0263,5.01,5.0182,50304.0
2016-12-06 10:10:00,6.17,6.17,6.16,6.17,41216.0,5.0182,5.0182,5.01,5.0182,41216.0
2016-12-06 10:20:00,6.17,6.19,6.16,6.18,148788.0,5.0182,5.0344,5.01,5.0263,148788.0
2016-12-06 10:30:00,6.18,6.19,6.18,6.18,82612.0,5.0263,5.0344,5.0263,5.0263,82612.0
2016-12-06 10:40:00,6.18,6.2,6.18,6.18,102372.0,5.0263,5.0426,5.0263,5.0263,102372.0
2016-12-06 10:50:00,6.18,6.19,6.18,6.18,47860.0,5.0263,5.0344,5.0263,5.0263,47860.0
2016-12-06 11:00:00,6.18,6.18,6.17,6.17,91596.0,5.0263,5.0263,5.0182,5.0182,91596.0
2016-12-06 11:10:00,6.17,6.18,6.16,6.18,96940.0,5.0182,5.0263,5.01,5.0263,96940.0
2016-12-06 11:20:00,6.18,6.19,6.17,6.18,100104.0,5.0263,5.0344,5.0182,5.0263,100104.0
2016-12-06 11:30:00,6.18,6.19,6.17,6.19,202864.0,5.0263,5.0344,5.0182,5.0344,202864.0
2016-12-06 11:40:00,6.18,6.19,6.17,6.17,150308.0,5.0263,5.0344,5.0182,5.0182,150308.0
2016-12-06 11:50:00,6.17,6.18,6.16,6.17,103136.0,5.0182,5.0263,5.01,5.0182,103136.0
2016-12-06 12:00:00,6.17,6.17,6.15,6.16,200540.0,5.0182,5.0182,5.0019,5.01,200540.0
2016-12-06 12:10:00,6.16,6.17,6.16,6.17,105840.0,5.01,5.0182,5.01,5.0182,105840.0
2016-12-06 12:20:00,6.17,6.19,6.17,6.19,117896.0,5.0182,5.0344,5.0182,5.0344,117896.0
2016-12-06 12:30:00,6.19,6.2,6.18,6.18,78832.0,5.0344,5.0426,5.0263,5.0263,78832.0
2016-12-06 12:40:00,6.18,6.2,6.18,6.2,64268.0,5.0263,5.0426,5.0263,5.0426,64268.0
2016-12-06 12:50:00,6.2,6.2,6.18,6.19,131708.0,5.0426,5.0426,5.0263,5.0344,131708.0
2016-12-06 13:00:00,6.19,6.2,6.18,6.19,259340.0,5.0344,5.0426,5.0263,5.0344,259340.0
2016-12-06 13:10:00,6.18,6.21,6.18,6.2,161516.0,5.0263,5.0507,5.0263,5.0426,161516.0
2016-12-06 13:20:00,6.2,6.21,6.2,6.2,121452.0,5.0426,5.0507,5.0426,5.0426,121452.0
2016-12-06 13:30:00,6.2,6.2,6.19,6.19,111704.0,5.0426,5.0426,5.0344,5.0344,111704.0
2016-12-06 13:40:00,6.19,6.2,6.18,6.2,100524.0,5.0344,5.0426,5.0263,5.0426,100524.0
2016-12-06 13:50:00,6.2,6.21,6.18,6.2,153980.0,5.0426,5.0507,5.0263,5.0426,153980.0
2016-12-06 14:00:00,6.2,6.21,6.2,6.2,106944.0,5.0426,5.0507,5.0426,5.0426,106944.0
2016-12-06 14:10:00,6.2,6.21,6.2,6.21,77996.0,5.0426,5.0507,5.0426,5.0507,77996.0
2016-12-06 14:20:00,6.21,6.22,6.21,6.22,118592.0,5.0507,5.0588,5.0507,5.0588,118592.0
2016-12-06 14:30:00,6.21,6.22,6.21,6.21,69508.0,5.0507,5.0588,5.0507,5.0507,69508.0
2016-12-06 14:40:00,6.21,6.22,6.21,6.22,71872.0,5.0507,5.0588,5.0507,5.0588,71872.0
2016-12-06 14:50:00,6.22,6.23,6.21,6.23,162620.0,5.0588,5.067,5.0507,5.067,162620.0
2016-12-06 15:00:00,6.23,6.23,6.21,6.22,201964.0,5.067,5.067,5.0507,5.0588,201964.0
2016-12-06 15:10:00,6.22,6.23,6.22,6.23,115488.0,5.0588,5.067,5.0588,5.067,115488.0
2016-12-06 15:20:00,6.23,6.23,6.21,6.22,215792.0,5.067,5.067,5.0507,5.0588,215792.0
2016-12-06 15:30:00,6.22,6.22,6.22,6.22,255400.0,5.0588,5.0588,5.0588,5.0588,255400.0
2016-12-06 15:40:00,6.22,6.22,6.21,6.22,349328.0,5.0588,5.0588,5.0507,5.0588,349328.0
2016-12-06 15:50:00,6.22,6.23,6.22,6.23,542248.0,5.0588,5.067,5.0588,5.067,542248.0
2016-12-07 09:30:00,6.29,6.36,6.29,6.36,204400.0,5.1158,5.1727,5.1158,5.1727,204400.0
2016-12-07 09:40:00,6.35,6.37,6.34,6.35,110820.0,5.1646,5.1808,5.1564,5.1646,110820.0
2016-12-07 09:50:00,6.35,6.36,6.33,6.34,83980.0,5.1646,5.1727,5.1483,5.1564,83980.0
2016-12-07 10:00:00,6.34,6.36,6.34,6.36,169784.0,5.1564,5.1727,5.1564,5.1727,169784.0
2016-12-07 10:10:00,6.36,6.37,6.34,6.35,137480.0,5.1727,5.1808,5.1564,5.1646,137480.0
2016-12-07 10:20:00,6.35,6.36,6.35,6.35,129828.0,5.1646,5.1727,5.1646,5.1646,129828.0
2016-12-07 10:30:00,6.35,6.37,6.35,6.37,199308.0,5.1646,5.1808,5.1646,5.1808,199308.0
2016-12-07 10:40:00,6.37,6.39,6.37,6.37,179372.0,5.1808,5.1971,5.1808,5.1808,179372.0
2016-12-07 10:50:00,6.37,6.4,6.37,6.4,104540.0,5.1808,5.2052,5.1808,5.2052,104540.0
2016-12-07 11:00:00,6.4,6.4,6.39,6.39,127460.0,5.2052,5.2052,5.1971,5.1971,127460.0
2016-12-07 11:10:00,6.39,6.39,6.35,6.38,160892.0,5.1971,5.1971,5.1646,5.189,160892.0
2016-12-07 11:20:00,6.38,6.39,6.36,6.39,104104.0,5.189,5.1971,5.1727,5.1971,104104.0
2016-12-07 11:30:00,6.39,6.39,6.37,6.38,224148.0,5.1971,5.1971,5.1808,5.189,224148.0
2016-12-07 11:40:00,6.38,6.42,6.37,6.4,221360.0,5.189,5.2215,5.1808,5.2052,221360.0
2016-12-07 11:50:00,6.4,6.41,6.4,6.41,240168.0,5.2052,5.2134,5.2052,5.2134,240168.0
2016-12-07 12:00:00,6.41,6.42,6.4,6.42,178340.0,5.2134,5.2215,5.2052,5.2215,178340.0
2016-12-07 12:10:00,6.42,6.42,6.41,6.42,77424.0,5.2215,5.2215,5.2134,5.2215,77424.0
2016-12-07 12:20:00,6.42,6.43,6.42,6.42,177472.0,5.2215,5.2296,5.2215,5.2215,177472.0
2016-12-07 12:30:00,6.42,6.43,6.42,6.43,160592.0,5.2215,5.2296,5.2215,5.2296,160592.0
2016-12-07 12:40:00,6.43,6.44,6.43,6.43,196996.0,5.2296,5.2378,5.2296,5.2296,196996.0
2016-12-07 12:50:00,6.43,6.43,6.42,6.43,127000.0,5.2296,5.2296,5.2215,5.2296,127000.0
2016-12-07 13:00:00,6.43,6.46,6.43,6.45,128096.0,5.2296,5.254,5.2296,5.2459,128096.0
2016-12-07 13:10:00,6.45,6.47,6.45,6.47,123408.0,5.2459,5.2622,5.2459,5.2622,123408.0
2016-12-07 13:20:00,6.47,6.49,6.47,6.48,331824.0,5.2622,5.2784,5.2622,5.2703,331824.0
2016-12-07 13:30:00,6.48,6.49,6.47,6.47,214936.0,5.2703,5.2784,5.2622,5.2622,214936.0
2016-12-07 13:40:00,6.47,6.49,6.47,6.49,107516.0,5.2622,5.2784,5.2622,5.2784,107516.0
2016-12-07 13:50:00,6.49,6.5,6.48,6.49,284844.0,5.2784,5.2866,5.2703,5.2784,284844.0
2016-12-07 14:00:00,6.49,6.49,6.47,6.48,217084.0,5.2784,5.2784,5.2622,5.2703,217084.0
2016-12-07 14:10:00,6.48,6.49,6.48,6.49,150548.0,5.2703,5.2784,5.2703,5.2784,150548.0
2016-12-07 14:20:00,6.49,6.49,6.45,6.47,234716.0,5.2784,5.2784,5.2459,5.2622,234716.0
2016-12-07 14:30:00,6.47,6.47,6.45,6.45,226532.0,5.2622,5.2622,5.2459,5.2459,226532.0
2016-12-07 14:40:00,6.45,6.45,6.43,6.44,259680.0,5.2459,5.2459,5.2296,5.2378,259680.0
2016-12-07 14:50:00,6.44,6.46,6.44,6.45,186364.0,5.2378,5.254,5.2378,5.2459,186364.0
2016-12-07 15:00:00,6.45,6.47,6.45,6.46,174880.0,5.2459,5.2622,5.2459,5.254,174880.0
2016-12-07 15:10:00,6.46,6.49,6.46,6.48,197232.0,5.254,5.2784,5.254,5.2703,197232.0
2016-12-07 15:20:00,6.48,6.51,6.48,6.5,245448.0,5.2703,5.2947,5.2703,5.2866,245448.0
2016-12-07 15:30:00,6.5,6.51,6.49,6.51,281660.0,5.2866,5.2947,5.2784,5.2947,281660.0
2016-12-07 15:40:00,6.51,6.53,6.46,6.47,1245112.0,5.2947,5.311,5.254,5.2622,1245112.0
2016-12-07 15:50:00,6.47,6.49,6.46,6.48,1722808.0,5.2622,5.2784,5.254,5.2703,1722808.0
2016-12-08 09:30:00,6.5,6.55,6.45,6.49,314140.0,5.2866,5.3272,5.2459,5.2784,314140.0
2016-12-08 09:40:00,6.5,6.52,6.45,6.45,199628.0,5.2866,5.3028,5.2459,5.2459,199628.0
2016-12-08 09:50:00,6.45,6.47,6.43,6.45,332748.0,5.2459,5.2622,5.2296,5.2459,332748.0
2016-12-08 10:00:00,6.44,6.45,6.41,6.41,211384.0,5.2378,5.2459,5.2134,5.2134,211384.0
2016-12-08 10:10:00,6.41,6.42,6.39,6.41,213172.0,5.2134,5.2215,5.1971,5.2134,213172.0
2016-12-08 10:20:00,6.41,6.43,6.4,6.42,311368.0,5.2134,5.2296,5.2052,5.2215,311368.0
2016-12-08 10:30:00,6.42,6.45,6.42,6.44,594848.0,5.2215,5.2459,5.2215,5.2378,594848.0
2016-12-08 10:40:00,6.44,6.5,6.44,6.48,474604.0,5.2378,5.2866,5.2378,5.2703,474604.0
2016-12-08 10:50:00,6.48,6.49,6.47,6.47,119572.0,5.2703,5.2784,5.2622,5.2622,119572.0
2016-12-08 11:00:00,6.48,6.48,6.47,6.47,265992.0,5.2703,5.2703,5.2622,5.2622,265992.0
2016-12-08 11:10:00,6.48,6.52,6.48,6.52,108396.0,5.2703,5.3028,5.2703,5.3028,108396.0
2016-12-08 11:20:00,6.52,6.53,6.5,6.5,175800.0,5.3028,5.311,5.2866,5.2866,175800.0
2016-12-08 11:30:00,6.5,6.51,6.5,6.5,150116.0,5.2866,5.2947,5.2866,5.2866,150116.0
2016-12-08 11:40:00,6.5,6.5,6.5,6.5,116848.0,5.2866,5.2866,5.2866,5.2866,116848.0
2016-12-08 11:50:00,6.5,6.5,6.49,6.5,109764.0,5.2866,5.2866,5.2784,5.2866,109764.0
2016-12-08 12:00:00,6.5,6.5,6.49,6.5,113932.0,5.2866,5.2866,5.2784,5.2866,113932.0
2016-12-08 12:10:00,6.5,6.51,6.5,6.5,109344.0,5.2866,5.2947,5.2866,5.2866,109344.0
2016-12-08 12:20:00,6.5,6.51,6.5,6.5,443044.0,5.2866,5.2947,5.2866,5.2866,443044.0
2016-12-08 12:30:00,6.5,6.51,6.49,6.49,305320.0,5.2866,5.2947,5.2784,5.2784,305320.0
2016-12-08 12:40:00,6.49,6.5,6.48,6.49,199092.0,5.2784,5.2866,5.2703,5.2784,199092.0
2016-12-08 12:50:00,6.49,6.49,6.48,6.48,145796.0,5.2784,5.2784,5.2703,5.2703,145796.0
2016-12-08 13:00:00,6.48,6.49,6.48,6.48,137152.0,5.2703,5.2784,5.2703,5.2703,137152.0
2016-12-08 13:10:00,6.48,6.48,6.47,6.47,148132.0,5.2703,5.2703,5.2622,5.2622,148132.0
2016-12-08 13:20:00,6.47,6.47,6.45,6.47,377528.0,5.2622,5.2622,5.2459,5.2622,377528.0
2016-12-08 13:30:00,6.47,6.47,6.46,6.47,100352.0,5.2622,5.2622,5.254,5.2622,100352.0
2016-12-08 13:40:00,6.47,6.47,6.46,6.47,290748.0,5.2622,5.2622,5.254,5.2622,290748.0
2016-12-08 13:50:00,6.47,6.49,6.47,6.48,225520.0,5.2622,5.2784,5.2622,5.2703,225520.0
2016-12-08 14:00:00,6.48,6.49,6.48,6.49,113628.0,5.2703,5.2784,5.2703,5.2784,113628.0
2016-12-08 14:10:00,6.49,6.5,6.46,6.46,298204.0,5.2784,5.2866,5.254,5.254,298204.0
2016-12-08 14:20:00,6.46,6.47,6.46,6.47,378828.0,5.254,5.2622,5.254,5.2622,378828.0
2016-12-08 14:30:00,6.47,6.47,6.44,6.44,185856.0,5.2622,5.2622,5.2378,5.2378,185856.0
2016-12-08 14:40:00,6.44,6.44,6.42,6.43,307944.0,5.2378,5.2378,5.2215,5.2296,307944.0
2016-12-08 14:50:00,6.43,6.46,6.43,6.45,127680.0,5.2296,5.254,5.2296,5.2459,127680.0
2016-12-08 15:00:00,6.46,6.47,6.45,6.47,136668.0,5.254,5.2622,5.2459,5.2622,136668.0
2016-12-08 15:10:00,6.47,6.48,6.46,6.47,236360.0,5.2622,5.2703,5.254,5.2622,236360.0
2016-12-08 15:20:00,6.47,6.47,6.46,6.46,199896.0,5.2622,5.2622,5.254,5.254,199896.0
2016-12-08 15:30:00,6.46,6.47,6.46,6.46,326672.0,5.254,5.2622,5.254,5.254,326672.0
2016-12-08 15:40:00,6.46,6.48,6.46,6.47,671940.0,5.254,5.2703,5.254,5.2622,671940.0
2016-12-08 15:50:00,6.47,6.5,6.47,6.49,1684816.0,5.2622,5.2866,5.2622,5.2784,1684816.0
2016-12-09 09:30:00,6.48,6.53,6.44,6.44,158384.0,5.2703,5.311,5.2378,5.2378,158384.0
2016-12-09 09:40:00,6.44,6.51,6.44,6.51,123800.0,5.2378,5.2947,5.2378,5.2947,123800.0
2016-12-09 09:50:00,6.51,6.53,6.48,6.49,150076.0,5.2947,5.311,5.2703,5.2784,150076.0
2016-12-09 10:00:00,6.5,6.5,6.45,6.45,200212.0,5.2866,5.2866,5.2459,5.2459,200212.0
2016-12-09 10:10:00,6.45,6.48,6.45,6.48,73156.0,5.2459,5.2703,5.2459,5.2703,73156.0
2016-12-09 10:20:00,6.48,6.48,6.46,6.47,90280.0,5.2703,5.2703,5.254,5.2622,90280.0
2016-12-09 10:30:00,6.47,6.51,6.47,6.48,541024.0,5.2622,5.2947,5.2622,5.2703,541024.0
2016-12-09 10:40:00,6.48,6.48,6.45,6.48,383628.0,5.2703,5.2703,5.2459,5.2703,383628.0
2016-12-09 10:50:00,6.48,6.49,6.47,6.48,95500.0,5.2703,5.2784,5.2622,5.2703,95500.0
2016-12-09 11:00:00,6.48,6.49,6.47,6.48,92136.0,5.2703,5.2784,5.2622,5.2703,92136.0
2016-12-09 11:10:00,6.48,6.5,6.47,6.49,83476.0,5.2703,5.2866,5.2622,5.2784,83476.0
2016-12-09 11:20:00,6.49,6.5,6.47,6.48,104236.0,5.2784,5.2866,5.2622,5.2703,104236.0
2016-12-09 11:30:00,6.48,6.49,6.47,6.49,117824.0,5.2703,5.2784,5.2622,5.2784,117824.0
2016-12-09 11:40:00,6.49,6.49,6.48,6.49,443900.0,5.2784,5.2784,5.2703,5.2784,443900.0
2016-12-09 11:50:00,6.49,6.49,6.48,6.48,669684.0,5.2784,5.2784,5.2703,5.2703,669684.0
2016-12-09 12:00:00,6.48,6.49,6.47,6.48,376292.0,5.2703,5.2784,5.2622,5.2703,376292.0
2016-12-09 12:10:00,6.48,6.5,6.48,6.49,356300.0,5.2703,5.2866,5.2703,5.2784,356300.0
2016-12-09 12:20:00,6.49,6.53,6.49,6.53,150936.0,5.2784,5.311,5.2784,5.311,150936.0
2016-12-09 12:30:00,6.53,6.53,6.51,6.52,129852.0,5.311,5.311,5.2947,5.3028,129852.0
2016-12-09 12:40:00,6.52,6.53,6.51,6.53,92024.0,5.3028,5.311,5.2947,5.311,92024.0
2016-12-09 12:50:00,6.53,6.54,6.52,6.53,101340.0,5.311,5.3191,5.3028,5.311,101340.0
2016-12-09 13:00:00,6.53,6.53,6.52,6.53,97880.0,5.311,5.311,5.3028,5.311,97880.0
2016-12-09 13:10:00,6.53,6.54,6.53,6.53,86744.0,5.311,5.3191,5.311,5.311,86744.0
2016-12-09 13:20:00,6.53,6.54,6.53,6.54,78524.0,5.311,5.3191,5.311,5.3191,78524.0
2016-12-09 13:30:00,6.54,6.54,6.53,6.54,77300.0,5.3191,5.3191,5.311,5.3191,77300.0
2016-12-09 13:40:00,6.54,6.56,6.54,6.55,117088.0,5.3191,5.3354,5.3191,5.3272,117088.0
2016-12-09 13:50:00,6.55,6.57,6.55,6.55,134676.0,5.3272,5.3435,5.3272,5.3272,134676.0
2016-12-09 14:00:00,6.56,6.58,6.55,6.58,185644.0,5.3354,5.3516,5.3272,5.3516,185644.0
2016-12-09 14:10:00,6.58,6.58,6.55,6.55,332552.0,5.3516,5.3516,5.3272,5.3272,332552.0
2016-12-09 14:20:00,6.55,6.57,6.55,6.57,113792.0,5.3272,5.3435,5.3272,5.3435,113792.0
2016-12-09 14:30:00,6.57,6.57,6.55,6.56,82776.0,5.3435,5.3435,5.3272,5.3354,82776.0
2016-12-09 14:40:00,6.55,6.56,6.53,6.53,169656.0,5.3272,5.3354,5.311,5.311,169656.0
2016-12-09 14:50:00,6.54,6.54,6.53,6.54,64092.0,5.3191,5.3191,5.311,5.3191,64092.0
2016-12-09 15:00:00,6.54,6.56,6.53,6.55,399492.0,5.3191,5.3354,5.311,5.3272,399492.0
2016-12-09 15:10:00,6.56,6.56,6.55,6.55,104904.0,5.3354,5.3354,5.3272,5.3272,104904.0
2016-12-09 15:20:00,6.55,6.55,6.54,6.54,132516.0,5.3272,5.3272,5.3191,5.3191,132516.0
2016-12-09 15:30:00,6.54,6.56,6.53,6.53,339260.0,5.3191,5.3354,5.311,5.311,339260.0
2016-12-09 15:40:00,6.53,6.53,6.51,6.51,564620.0,5.311,5.311,5.2947,5.2947,564620.0
2016-12-09 15:50:00,6.51,6.52,6.5,6.51,930188.0,5.2947,5.3028,5.2866,5.2947,930188.0
2016-12-12 09:30:00,6.52,6.52,6.48,6.51,188472.0,5.3028,5.3028,5.2703,5.2947,188472.0
2016-12-12 09:40:00,6.51,6.56,6.5,6.56,168172.0,5.2947,5.3354,5.2866,5.3354,168172.0
2016-12-12 09:50:00,6.56,6.57,6.53,6.54,187760.0,5.3354,5.3435,5.311,5.3191,187760.0
2016-12-12 10:00:00,6.54,6.55,6.51,6.51,131340.0,5.3191,5.3272,5.2947,5.2947,131340.0
2016-12-12 10:10:00,6.52,6.52,6.49,6.5,138236.0,5.3028,5.3028,5.2784,5.2866,138236.0
2016-12-12 10:20:00,6.5,6.51,6.46,6.46,270356.0,5.2866,5.2947,5.254,5.254,270356.0
2016-12-12 10:30:00,6.46,6.49,6.45,6.49,245936.0,5.254,5.2784,5.2459,5.2784,245936.0
2016-12-12 10:40:00,6.49,6.49,6.46,6.46,187712.0,5.2784,5.2784,5.254,5.254,187712.0
2016-12-12 10:50:00,6.46,6.47,6.44,6.47,183320.0,5.254,5.2622,5.2378,5.2622,183320.0
2016-12-12 11:00:00,6.47,6.48,6.46,6.47,130176.0,5.2622,5.2703,5.254,5.2622,130176.0
2016-12-12 11:10:00,6.48,6.49,6.46,6.49,313744.0,5.2703,5.2784,5.254,5.2784,313744.0
2016-12-12 11:20:00,6.49,6.5,6.48,6.5,106420.0,5.2784,5.2866,5.2703,5.2866,106420.0
2016-12-12 11:30:00,6.5,6.52,6.5,6.51,142732.0,5.2866,5.3028,5.2866,5.2947,142732.0
2016-12-12 11:40:00,6.51,6.52,6.51,6.52,124556.0,5.2947,5.3028,5.2947,5.3028,124556.0
2016-12-12 11:50:00,6.52,6.52,6.5,6.51,404008.0,5.3028,5.3028,5.2866,5.2947,404008.0
2016-12-12 12:00:00,6.51,6.53,6.51,6.52,117080.0,5.2947,5.311,5.2947,5.3028,117080.0
2016-12-12 12:10:00,6.52,6.53,6.51,6.53,213616.0,5.3028,5.311,5.2947,5.311,213616.0
2016-12-12 12:20:00,6.53,6.54,6.52,6.54,147780.0,5.311,5.3191,5.3028,5.3191,147780.0
2016-12-12 12:30:00,6.54,6.56,6.54,6.56,129136.0,5.3191,5.3354,5.3191,5.3354,129136.0
2016-12-12 12:40:00,6.55,6.56,6.54,6.54,99520.0,5.3272,5.3354,5.3191,5.3191,99520.0
2016-12-12 12:50:00,6.54,6.54,6.53,6.54,132224.0,5.3191,5.3191,5.311,5.3191,132224.0
2016-12-12 13:00:00,6.54,6.55,6.54,6.54,103344.0,5.3191,5.3272,5.3191,5.3191,103344.0
2016-12-12 13:10:00,6.54,6.55,6.54,6.55,71232.0,5.3191,5.3272,5.3191,5.3272,71232.0
2016-12-12 13:20:00,6.54,6.55,6.54,6.55,58044.0,5.3191,5.3272,5.3191,5.3272,58044.0
2016-12-12 13:30:00,6.55,6.55,6.54,6.55,116972.0,5.3272,5.3272,5.3191,5.3272,116972.0
2016-12-12 13:40:00,6.54,6.57,6.54,6.56,122040.0,5.3191,5.3435,5.3191,5.3354,122040.0
2016-12-12 13:50:00,6.56,6.59,6.56,6.58,271808.0,5.3354,5.3598,5.3354,5.3516,271808.0
2016-12-12 14:00:00,6.58,6.59,6.57,6.58,117104.0,5.3516,5.3598,5.3435,5.3516,117104.0
2016-12-12 14:10:00,6.58,6.6,6.58,6.6,189268.0,5.3516,5.3679,5.3516,5.3679,189268.0
2016-12-12 14:20:00,6.6,6.61,6.59,6.6,144100.0,5.3679,5.376,5.3598,5.3679,144100.0
2016-12-12 14:30:00,6.6,6.61,6.6,6.6,150872.0,5.3679,5.376,5.3679,5.3679,150872.0
2016-12-12 14:40:00,6.6,6.61,6.6,6.6,152436.0,5.3679,5.376,5.3679,5.3679,152436.0
2016-12-12 14:50:00,6.6,6.61,6.6,6.61,136164.0,5.3679,5.376,5.3679,5.376,136164.0
2016-12-12 15:00:00,6.61,6.62,6.61,6.62,295056.0,5.376,5.3842,5.376,5.3842,295056.0
2016-12-12 15:10:00,6.62,6.62,6.6,6.6,163748.0,5.3842,5.3842,5.3679,5.3679,163748.0
2016-12-12 15:20:00,6.6,6.61,6.6,6.6,272040.0,5.3679,5.376,5.3679,5.3679,272040.0
2016-12-12 15:30:00,6.6,6.6,6.59,6.6,204168.0,5.3679,5.3679,5.3598,5.3679,204168.0
2016-12-12 15:40:00,6.6,6.61,6.6,6.6,398696.0,5.3679,5.376,5.3679,5.3679,398696.0
2016-12-12 15:50:00,6.6,6.61,6.6,6.61,645736.0,5.3679,5.376,5.3679,5.376,645736.0
2016-12-13 09:30:00,6.63,6.65,6.59,6.59,187648.0,5.3923,5.4086,5.3598,5.3598,187648.0
2016-12-13 09:40:00,6.6,6.67,6.6,6.63,194604.0,5.3679,5.4248,5.3679,5.3923,194604.0
2016-12-13 09:50:00,6.63,6.64,6.6,6.61,182060.0,5.3923,5.4004,5.3679,5.376,182060.0
2016-12-13 10:00:00,6.61,6.65,6.61,6.65,222056.0,5.376,5.4086,5.376,5.4086,222056.0
2016-12-13 10:10:00,6.65,6.67,6.63,6.64,158172.0,5.4086,5.4248,5.3923,5.4004,158172.0
2016-12-13 10:20:00,6.64,6.65,6.63,6.63,197292.0,5.4004,5.4086,5.3923,5.3923,197292.0
2016-12-13 10:30:00,6.63,6.64,6.58,6.59,170464.0,5.3923,5.4004,5.3516,5.3598,170464.0
2016-12-13 10:40:00,6.59,6.61,6.59,6.6,285496.0,5.3598,5.376,5.3598,5.3679,285496.0
2016-12-13 10:50:00,6.6,6.62,6.59,6.62,171928.0,5.3679,5.3842,5.3598,5.3842,171928.0
2016-12-13 11:00:00,6.62,6.64,6.61,6.64,184204.0,5.3842,5.4004,5.376,5.4004,184204.0
2016-12-13 11:10:00,6.64,6.66,6.64,6.66,192652.0,5.4004,5.4167,5.4004,5.4167,192652.0
2016-12-13 11:20:00,6.66,6.66,6.63,6.64,148304.0,5.4167,5.4167,5.3923,5.4004,148304.0
2016-12-13 11:30:00,6.64,6.65,6.63,6.64,101696.0,5.4004,5.4086,5.3923,5.4004,101696.0
2016-12-13 11:40:00,6.64,6.68,6.64,6.67,290468.0,5.4004,5.433,5.4004,5.4248,290468.0
2016-12-13 11:50:00,6.67,6.67,6.66,6.67,151580.0,5.4248,5.4248,5.4167,5.4248,151580.0
2016-12-13 12:00:00,6.67,6.71,6.67,6.71,221872.0,5.4248,5.4574,5.4248,5.4574,221872.0
2016-12-13 12:10:00,6.71,6.71,6.69,6.7,181036.0,5.4574,5.4574,5.4411,5.4492,181036.0
2016-12-13 12:20:00,6.7,6.71,6.69,6.7,90176.0,5.4492,5.4574,5.4411,5.4492,90176.0
2016-12-13 12:30:00,6.7,6.7,6.68,6.68,142344.0,5.4492,5.4492,5.433,5.433,142344.0
2016-12-13 12:40:00,6.68,6.69,6.68,6.68,125756.0,5.433,5.4411,5.433,5.433,125756.0
2016-12-13 12:50:00,6.68,6.69,6.67,6.67,132004.0,5.433,5.4411,5.4248,5.4248,132004.0
2016-12-13 13:00:00,6.67,6.68,6.66,6.67,231908.0,5.4248,5.433,5.4167,5.4248,231908.0
2016-12-13 13:10:00,6.67,6.68,6.67,6.68,126004.0,5.4248,5.433,5.4248,5.433,126004.0
2016-12-13 13:20:00,6.68,6.68,6.65,6.66,99636.0,5.433,5.433,5.4086,5.4167,99636.0
2016-12-13 13:30:00,6.66,6.66,6.65,6.65,94972.0,5.4167,5.4167,5.4086,5.4086,94972.0
2016-12-13 13:40:00,6.65,6.65,6.64,6.64,170432.0,5.4086,5.4086,5.4004,5.4004,170432.0
2016-12-13 13:50:00,6.64,6.65,6.64,6.65,79036.0,5.4004,5.4086,5.4004,5.4086,79036.0
2016-12-13 14:00:00,6.65,6.65,6.64,6.64,127752.0,5.4086,5.4086,5.4004,5.4004,127752.0
2016-12-13 14:10:00,6.64,6.66,6.63,6.65,186404.0,5.4004,5.4167,5.3923,5.4086,186404.0
2016-12-13 14:20:00,6.65,6.65,6.64,6.64,147560.0,5.4086,5.4086,5.4004,5.4004,147560.0
2016-12-13 14:30:00,6.64,6.65,6.62,6.64,196048.0,5.4004,5.4086,5.3842,5.4004,196048.0
2016-12-13 14:40:00,6.64,6.64,6.63,6.63,127804.0,5.4004,5.4004,5.3923,5.3923,127804.0
2016-12-13 14:50:00,6.63,6.64,6.62,6.62,154800.0,5.3923,5.4004,5.3842,5.3842,154800.0
2016-12-13 15:00:00,6.62,6.62,6.6,6.62,139768.0,5.3842,5.3842,5.3679,5.3842,139768.0
2016-12-13 15:10:00,6.62,6.62,6.6,6.61,168440.0,5.3842,5.3842,5.3679,5.376,168440.0
2016-12-13 15:20:00,6.61,6.62,6.61,6.61,182728.0,5.376,5.3842,5.376,5.376,182728.0
2016-12-13 15:30:00,6.61,6.64,6.61,6.63,335288.0,5.376,5.4004,5.376,5.3923,335288.0
2016-12-13 15:40:00,6.63,6.63,6.61,6.61,417792.0,5.3923,5.3923,5.376,5.376,417792.0
2016-12-13 15:50:00,6.61,6.61,6.6,6.6,1519304.0,5.376,5.376,5.3679,5.3679,1519304.0
2016-12-14 09:30:00,6.59,6.61,6.48,6.51,251700.0,5.3598,5.376,5.2703,5.2947,251700.0
2016-12-14 09:40:00,6.5,6.54,6.49,6.51,106408.0,5.2866,5.3191,5.2784,5.2947,106408.0
2016-12-14 09:50:00,6.52,6.55,6.5,6.51,177452.0,5.3028,5.3272,5.2866,5.2947,177452.0
2016-12-14 10:00:00,6.51,6.52,6.5,6.5,243720.0,5.2947,5.3028,5.2866,5.2866,243720.0
2016-12-14 10:10:00,6.49,6.5,6.46,6.48,223616.0,5.2784,5.2866,5.254,5.2703,223616.0
2016-12-14 10:20:00,6.48,6.51,6.47,6.49,147256.0,5.2703,5.2947,5.2622,5.2784,147256.0
2016-12-14 10:30:00,6.49,6.5,6.48,6.49,132144.0,5.2784,5.2866,5.2703,5.2784,132144.0
2016-12-14 10:40:00,6.49,6.5,6.48,6.48,146164.0,5.2784,5.2866,5.2703,5.2703,146164.0
2016-12-14 10:50:00,6.48,6.51,6.47,6.51,131296.0,5.2703,5.2947,5.2622,5.2947,131296.0
2016-12-14 11:00:00,6.5,6.5,6.48,6.49,120276.0,5.2866,5.2866,5.2703,5.2784,120276.0
2016-12-14 11:10:00,6.49,6.5,6.48,6.49,94032.0,5.2784,5.2866,5.2703,5.2784,94032.0
2016-12-14 11:20:00,6.49,6.5,6.49,6.49,153884.0,5.2784,5.2866,5.2784,5.2784,153884.0
2016-12-14 11:30:00,6.49,6.5,6.47,6.49,131852.0,5.2784,5.2866,5.2622,5.2784,131852.0
2016-12-14 11:40:00,6.49,6.49,6.47,6.49,74224.0,5.2784,5.2784,5.2622,5.2784,74224.0
2016-12-14 11:50:00,6.49,6.49,6.47,6.47,81648.0,5.2784,5.2784,5.2622,5.2622,81648.0
2016-12-14 12:00:00,6.48,6.48,6.45,6.46,119560.0,5.2703,5.2703,5.2459,5.254,119560.0
2016-12-14 12:10:00,6.46,6.47,6.45,6.47,86468.0,5.254,5.2622,5.2459,5.2622,86468.0
2016-12-14 12:20:00,6.47,6.48,6.47,6.48,60576.0,5.2622,5.2703,5.2622,5.2703,60576.0
2016-12-14 12:30:00,6.48,6.49,6.48,6.48,52992.0,5.2703,5.2784,5.2703,5.2703,52992.0
2016-12-14 12:40:00,6.49,6.49,6.47,6.48,74948.0,5.2784,5.2784,5.2622,5.2703,74948.0
2016-12-14 12:50:00,6.48,6.48,6.47,6.48,58488.0,5.2703,5.2703,5.2622,5.2703,58488.0
2016-12-14 13:00:00,6.48,6.48,6.46,6.46,318020.0,5.2703,5.2703,5.254,5.254,318020.0
2016-12-14 13:10:00,6.46,6.48,6.46,6.47,86348.0,5.254,5.2703,5.254,5.2622,86348.0
2016-12-14 13:20:00,6.47,6.48,6.46,6.48,79696.0,5.2622,5.2703,5.254,5.2703,79696.0
2016-12-14 13:30:00,6.48,6.48,6.47,6.48,101916.0,5.2703,5.2703,5.2622,5.2703,101916.0
2016-12-14 13:40:00,6.48,6.48,6.47,6.48,97596.0,5.2703,5.2703,5.2622,5.2703,97596.0
2016-12-14 13:50:00,6.48,6.48,6.45,6.46,508968.0,5.2703,5.2703,5.2459,5.254,508968.0
2016-12-14 14:00:00,6.46,6.49,6.44,6.48,209416.0,5.254,5.2784,5.2378,5.2703,209416.0
2016-12-14 14:10:00,6.47,6.47,6.42,6.43,161832.0,5.2622,5.2622,5.2215,5.2296,161832.0
2016-12-14 14:20:00,6.43,6.44,6.38,6.38,137628.0,5.2296,5.2378,5.189,5.189,137628.0
2016-12-14 14:30:00,6.38,6.4,6.38,6.39,138496.0,5.189,5.2052,5.189,5.1971,138496.0
2016-12-14 14:40:00,6.39,6.41,6.38,6.38,178592.0,5.1971,5.2134,5.189,5.189,178592.0
2016-12-14 14:50:00,6.39,6.39,6.36,6.37,241768.0,5.1971,5.1971,5.1727,5.1808,241768.0
2016-12-14 15:00:00,6.37,6.39,6.33,6.33,294236.0,5.1808,5.1971,5.1483,5.1483,294236.0
2016-12-14 15:10:00,6.33,6.34,6.3,6.3,378764.0,5.1483,5.1564,5.1239,5.1239,378764.0
2016-12-14 15:20:00,6.31,6.34,6.3,6.34,547372.0,5.132,5.1564,5.1239,5.1564,547372.0
2016-12-14 15:30:00,6.33,6.39,6.33,6.37,629428.0,5.1483,5.1971,5.1483,5.1808,629428.0
2016-12-14 15:40:00,6.37,6.37,6.33,6.33,527652.0,5.1808,5.1808,5.1483,5.1483,527652.0
2016-12-14 15:50:00,6.33,6.33,6.31,6.32,1160444.0,5.1483,5.1483,5.132,5.1402,1160444.0
2016-12-15 09:30:00,6.32,6.33,6.28,6.29,219440.0,5.1402,5.1483,5.1076,5.1158,219440.0
2016-12-15 09:40:00,6.3,6.35,6.3,6.34,129324.0,5.1239,5.1646,5.1239,5.1564,129324.0
2016-12-15 09:50:00,6.35,6.41,6.35,6.41,125352.0,5.1646,5.2134,5.1646,5.2134,125352.0
2016-12-15 10:00:00,6.41,6.43,6.4,6.42,221384.0,5.2134,5.2296,5.2052,5.2215,221384.0
2016-12-15 10:10:00,6.42,6.43,6.38,6.38,151288.0,5.2215,5.2296,5.189,5.189,151288.0
2016-12-15 10:20:00,6.38,6.41,6.38,6.39,106756.0,5.189,5.2134,5.189,5.1971,106756.0
2016-12-15 10:30:00,6.39,6.42,6.38,6.42,110260.0,5.1971,5.2215,5.189,5.2215,110260.0
2016-12-15 10:40:00,6.42,6.42,6.36,6.37,123760.0,5.2215,5.2215,5.1727,5.1808,123760.0
2016-12-15 10:50:00,6.38,6.39,6.35,6.36,71760.0,5.189,5.1971,5.1646,5.1727,71760.0
2016-12-15 11:00:00,6.36,6.4,6.35,6.38,151336.0,5.1727,5.2052,5.1646,5.189,151336.0
2016-12-15 11:10:00,6.38,6.38,6.36,6.37,82204.0,5.189,5.189,5.1727,5.1808,82204.0
2016-12-15 11:20:00,6.37,6.38,6.35,6.36,89920.0,5.1808,5.189,5.1646,5.1727,89920.0
2016-12-15 11:30:00,6.36,6.36,6.35,6.36,93000.0,5.1727,5.1727,5.1646,5.1727,93000.0
2016-12-15 11:40:00,6.36,6.36,6.34,6.34,106696.0,5.1727,5.1727,5.1564,5.1564,106696.0
2016-12-15 11:50:00,6.34,6.35,6.32,6.33,95748.0,5.1564,5.1646,5.1402,5.1483,95748.0
2016-12-15 12:00:00,6.34,6.35,6.33,6.34,79576.0,5.1564,5.1646,5.1483,5.1564,79576.0
2016-12-15 12:10:00,6.34,6.36,6.33,6.35,85796.0,5.1564,5.1727,5.1483,5.1646,85796.0
2016-12-15 12:20:00,6.35,6.35,6.33,6.34,67584.0,5.1646,5.1646,5.1483,5.1564,67584.0
2016-12-15 12:30:00,6.35,6.35,6.31,6.32,169456.0,5.1646,5.1646,5.132,5.1402,169456.0
2016-12-15 12:40:00,6.32,6.33,6.31,6.32,103564.0,5.1402,5.1483,5.132,5.1402,103564.0
2016-12-15 12:50:00,6.32,6.34,6.31,6.34,322156.0,5.1402,5.1564,5.132,5.1564,322156.0
2016-12-15 13:00:00,6.34,6.38,6.34,6.37,186444.0,5.1564,5.189,5.1564,5.1808,186444.0
2016-12-15 13:10:00,6.37,6.38,6.36,6.38,89192.0,5.1808,5.189,5.1727,5.189,89192.0
2016-12-15 13:20:00,6.38,6.38,6.36,6.37,121976.0,5.189,5.189,5.1727,5.1808,121976.0
2016-12-15 13:30:00,6.37,6.38,6.35,6.36,111472.0,5.1808,5.189,5.1646,5.1727,111472.0
2016-12-15 13:40:00,6.36,6.37,6.35,6.36,80900.0,5.1727,5.1808,5.1646,5.1727,80900.0
2016-12-15 13:50:00,6.36,6.36,6.34,6.34,112348.0,5.1727,5.1727,5.1564,5.1564,112348.0
2016-12-15 14:00:00,6.34,6.35,6.33,6.34,131224.0,5.1564,5.1646,5.1483,5.1564,131224.0
2016-12-15 14:10:00,6.35,6.35,6.33,6.35,99076.0,5.1646,5.1646,5.1483,5.1646,99076.0
2016-12-15 14:20:00,6.35,6.37,6.34,6.37,154072.0,5.1646,5.1808,5.1564,5.1808,154072.0
2016-12-15 14:30:00,6.36,6.38,6.36,6.38,142040.0,5.1727,5.189,5.1727,5.189,142040.0
2016-12-15 14:40:00,6.37,6.37,6.35,6.36,107356.0,5.1808,5.1808,5.1646,5.1727,107356.0
2016-12-15 14:50:00,6.36,6.37,6.35,6.37,386892.0,5.1727,5.1808,5.1646,5.1808,386892.0
2016-12-15 15:00:00,6.37,6.38,6.37,6.37,130848.0,5.1808,5.189,5.1808,5.1808,130848.0
2016-12-15 15:10:00,6.37,6.38,6.37,6.38,164964.0,5.1808,5.189,5.1808,5.189,164964.0
2016-12-15 15:20:00,6.38,6.38,6.34,6.34,283864.0,5.189,5.189,5.1564,5.1564,283864.0
2016-12-15 15:30:00,6.34,6.35,6.34,6.35,359796.0,5.1564,5.1646,5.1564,5.1646,359796.0
2016-12-15 15:40:00,6.35,6.36,6.34,6.35,394812.0,5.1646,5.1727,5.1564,5.1646,394812.0
2016-12-15 15:50:00,6.35,6.35,6.34,6.34,952432.0,5.1646,5.1646,5.1564,5.1564,952432.0
2016-12-16 09:30:00,6.34,6.39,6.32,6.36,746868.0,5.1564,5.1971,5.1402,5.1727,746868.0
2016-12-16 09:40:00,6.35,6.39,6.35,6.38,64380.0,5.1646,5.1971,5.1646,5.189,64380.0
2016-12-16 09:50:00,6.38,6.4,6.37,6.38,117684.0,5.189,5.2052,5.1808,5.189,117684.0
2016-12-16 10:00:00,6.38,6.4,6.38,6.38,79836.0,5.189,5.2052,5.189,5.189,79836.0
2016-12-16 10:10:00,6.38,6.41,6.38,6.39,147864.0,5.189,5.2134,5.189,5.1971,147864.0
2016-12-16 10:20:00,6.39,6.41,6.39,6.4,88540.0,5.1971,5.2134,5.1971,5.2052,88540.0
2016-12-16 10:30:00,6.4,6.4,6.38,6.4,119312.0,5.2052,5.2052,5.189,5.2052,119312.0
2016-12-16 10:40:00,6.4,6.41,6.39,6.39,80616.0,5.2052,5.2134,5.1971,5.1971,80616.0
2016-12-16 10:50:00,6.39,6.4,6.39,6.4,70252.0,5.1971,5.2052,5.1971,5.2052,70252.0
2016-12-16 11:00:00,6.4,6.4,6.39,6.4,106940.0,5.2052,5.2052,5.1971,5.2052,106940.0
2016-12-16 11:10:00,6.4,6.41,6.39,6.39,115876.0,5.2052,5.2134,5.1971,5.1971,115876.0
2016-12-16 11:20:00,6.4,6.4,6.37,6.38,160400.0,5.2052,5.2052,5.1808,5.189,160400.0
2016-12-16 11:30:00,6.37,6.38,6.36,6.37,129520.0,5.1808,5.189,5.1727,5.1808,129520.0
2016-12-16 11:40:00,6.38,6.39,6.38,6.38,89852.0,5.189,5.1971,5.189,5.189,89852.0
2016-12-16 11:50:00,6.38,6.41,6.38,6.41,63604.0,5.189,5.2134,5.189,5.2134,63604.0
2016-12-16 12:00:00,6.41,6.42,6.41,6.41,75216.0,5.2134,5.2215,5.2134,5.2134,75216.0
2016-12-16 12:10:00,6.41,6.42,6.4,6.41,88932.0,5.2134,5.2215,5.2052,5.2134,88932.0
2016-12-16 12:20:00,6.41,6.42,6.41,6.42,57328.0,5.2134,5.2215,5.2134,5.2215,57328.0
2016-12-16 12:30:00,6.42,6.42,6.41,6.41,63480.0,5.2215,5.2215,5.2134,5.2134,63480.0
2016-12-16 12:40:00,6.41,6.41,6.4,6.41,57636.0,5.2134,5.2134,5.2052,5.2134,57636.0
2016-12-16 12:50:00,6.41,6.41,6.39,6.41,105300.0,5.2134,5.2134,5.1971,5.2134,105300.0
2016-12-16 13:00:00,6.41,6.41,6.4,6.4,101024.0,5.2134,5.2134,5.2052,5.2052,101024.0
2016-12-16 13:10:00,6.41,6.41,6.37,6.37,126916.0,5.2134,5.2134,5.1808,5.1808,126916.0
2016-12-16 13:20:00,6.38,6.38,6.37,6.37,54036.0,5.189,5.189,5.1808,5.1808,54036.0
2016-12-16 13:30:00,6.37,6.38,6.37,6.38,48576.0,5.1808,5.189,5.1808,5.189,48576.0
2016-12-16 13:40:00,6.38,6.38,6.36,6.37,48528.0,5.189,5.189,5.1727,5.1808,48528.0
2016-12-16 13:50:00,6.37,6.38,6.35,6.36,86432.0,5.1808,5.189,5.1646,5.1727,86432.0
2016-12-16 14:00:00,6.36,6.36,6.34,6.36,101116.0,5.1727,5.1727,5.1564,5.1727,101116.0
2016-12-16 14:10:00,6.36,6.36,6.35,6.36,59824.0,5.1727,5.1727,5.1646,5.1727,59824.0
2016-12-16 14:20:00,6.36,6.37,6.35,6.37,99436.0,5.1727,5.1808,5.1646,5.1808,99436.0
2016-12-16 14:30:00,6.36,6.37,6.36,6.36,58236.0,5.1727,5.1808,5.1727,5.1727,58236.0
2016-12-16 14:40:00,6.36,6.37,6.35,6.37,158148.0,5.1727,5.1808,5.1646,5.1808,158148.0
2016-12-16 14:50:00,6.37,6.37,6.36,6.37,89796.0,5.1808,5.1808,5.1727,5.1808,89796.0
2016-12-16 15:00:00,6.36,6.37,6.35,6.35,106452.0,5.1727,5.1808,5.1646,5.1646,106452.0
2016-12-16 15:10:00,6.35,6.36,6.35,6.35,88532.0,5.1646,5.1727,5.1646,5.1646,88532.0
2016-12-16 15:20:00,6.35,6.36,6.34,6.35,135632.0,5.1646,5.1727,5.1564,5.1646,135632.0
2016-12-16 15:30:00,6.35,6.35,6.33,6.34,170636.0,5.1646,5.1646,5.1483,5.1564,170636.0
2016-12-16 15:40:00,6.34,6.35,6.33,6.35,384084.0,5.1564,5.1646,5.1483,5.1646,384084.0
2016-12-16 15:50:00,6.35,6.36,6.35,6.36,1099860.0,5.1646,5.1727,5.1646,5.1727,1099860.0
2016-12-19 09:30:00,6.35,6.44,6.35,6.43,164400.0,5.1646,5.2378,5.1646,5.2296,164400.0
2016-12-19 09:40:00,6.44,6.45,6.41,6.41,102816.0,5.2378,5.2459,5.2134,5.2134,102816.0
2016-12-19 09:50:00,6.41,6.43,6.4,6.42,81708.0,5.2134,5.2296,5.2052,5.2215,81708.0
2016-12-19 10:00:00,6.43,6.43,6.39,6.39,67496.0,5.2296,5.2296,5.1971,5.1971,67496.0
2016-12-19 10:10:00,6.39,6.41,6.39,6.41,56128.0,5.1971,5.2134,5.1971,5.2134,56128.0
2016-12-19 10:20:00,6.41,6.43,6.4,6.43,53304.0,5.2134,5.2296,5.2052,5.2296,53304.0
2016-12-19 10:30:00,6.42,6.46,6.42,6.44,75024.0,5.2215,5.254,5.2215,5.2378,75024.0
2016-12-19 10:40:00,6.43,6.45,6.43,6.44,65940.0,5.2296,5.2459,5.2296,5.2378,65940.0
2016-12-19 10:50:00,6.44,6.46,6.43,6.45,48920.0,5.2378,5.254,5.2296,5.2459,48920.0
2016-12-19 11:00:00,6.45,6.46,6.44,6.45,57640.0,5.2459,5.254,5.2378,5.2459,57640.0
2016-12-19 11:10:00,6.45,6.45,6.44,6.44,59652.0,5.2459,5.2459,5.2378,5.2378,59652.0
2016-12-19 11:20:00,6.44,6.44,6.42,6.43,70212.0,5.2378,5.2378,5.2215,5.2296,70212.0
2016-12-19 11:30:00,6.43,6.43,6.42,6.42,80696.0,5.2296,5.2296,5.2215,5.2215,80696.0
2016-12-19 11:40:00,6.42,6.42,6.41,6.42,78056.0,5.2215,5.2215,5.2134,5.2215,78056.0
2016-12-19 11:50:00,6.41,6.42,6.4,6.41,59432.0,5.2134,5.2215,5.2052,5.2134,59432.0
2016-12-19 12:00:00,6.41,6.43,6.41,6.42,92104.0,5.2134,5.2296,5.2134,5.2215,92104.0
2016-12-19 12:10:00,6.42,6.42,6.41,6.42,105532.0,5.2215,5.2215,5.2134,5.2215,105532.0
2016-12-19 12:20:00,6.42,6.43,6.41,6.42,67720.0,5.2215,5.2296,5.2134,5.2215,67720.0
2016-12-19 12:30:00,6.42,6.43,6.41,6.42,53296.0,5.2215,5.2296,5.2134,5.2215,53296.0
2016-12-19 12:40:00,6.42,6.43,6.42,6.43,59884.0,5.2215,5.2296,5.2215,5.2296,59884.0
2016-12-19 12:50:00,6.43,6.43,6.42,6.43,35584.0,5.2296,5.2296,5.2215,5.2296,35584.0
2016-12-19 13:00:00,6.43,6.43,6.43,6.43,66172.0,5.2296,5.2296,5.2296,5.2296,66172.0
2016-12-19 13:10:00,6.43,6.43,6.42,6.42,41064.0,5.2296,5.2296,5.2215,5.2215,41064.0
2016-12-19 13:20:00,6.42,6.43,6.41,6.43,76208.0,5.2215,5.2296,5.2134,5.2296,76208.0
2016-12-19 13:30:00,6.43,6.43,6.41,6.42,65812.0,5.2296,5.2296,5.2134,5.2215,65812.0
2016-12-19 13:40:00,6.42,6.42,6.4,6.42,122448.0,5.2215,5.2215,5.2052,5.2215,122448.0
2016-12-19 13:50:00,6.42,6.42,6.41,6.42,78356.0,5.2215,5.2215,5.2134,5.2215,78356.0
2016-12-19 14:00:00,6.42,6.42,6.41,6.42,88036.0,5.2215,5.2215,5.2134,5.2215,88036.0
2016-12-19 14:10:00,6.42,6.43,6.42,6.43,95676.0,5.2215,5.2296,5.2215,5.2296,95676.0
2016-12-19 14:20:00,6.43,6.45,6.42,6.45,175352.0,5.2296,5.2459,5.2215,5.2459,175352.0
2016-12-19 14:30:00,6.44,6.45,6.43,6.43,78368.0,5.2378,5.2459,5.2296,5.2296,78368.0
2016-12-19 14:40:00,6.43,6.44,6.42,6.43,130100.0,5.2296,5.2378,5.2215,5.2296,130100.0
2016-12-19 14:50:00,6.43,6.43,6.43,6.43,86728.0,5.2296,5.2296,5.2296,5.2296,86728.0
2016-12-19 15:00:00,6.43,6.44,6.43,6.43,125680.0,5.2296,5.2378,5.2296,5.2296,125680.0
2016-12-19 15:10:00,6.43,6.44,6.43,6.43,93936.0,5.2296,5.2378,5.2296,5.2296,93936.0
2016-12-19 15:20:00,6.43,6.45,6.43,6.45,167784.0,5.2296,5.2459,5.2296,5.2459,167784.0
2016-12-19 15:30:00,6.45,6.45,6.44,6.45,146604.0,5.2459,5.2459,5.2378,5.2459,146604.0
2016-12-19 15:40:00,6.45,6.45,6.45,6.45,132612.0,5.2459,5.2459,5.2459,5.2459,132612.0
2016-12-19 15:50:00,6.45,6.48,6.45,6.48,1030752.0,5.2459,5.2703,5.2459,5.2703,1030752.0
2016-12-20 09:30:00,6.47,6.53,6.46,6.49,248036.0,5.2622,5.311,5.254,5.2784,248036.0
2016-12-20 09:40:00,6.49,6.51,6.48,6.51,92492.0,5.2784,5.2947,5.2703,5.2947,92492.0
2016-12-20 09:50:00,6.51,6.51,6.49,6.51,117892.0,5.2947,5.2947,5.2784,5.2947,117892.0
2016-12-20 10:00:00,6.5,6.51,6.48,6.49,76208.0,5.2866,5.2947,5.2703,5.2784,76208.0
2016-12-20 10:10:00,6.49,6.5,6.48,6.5,88760.0,5.2784,5.2866,5.2703,5.2866,88760.0
2016-12-20 10:20:00,6.5,6.5,6.47,6.48,101420.0,5.2866,5.2866,5.2622,5.2703,101420.0
2016-12-20 10:30:00,6.48,6.48,6.46,6.48,65528.0,5.2703,5.2703,5.254,5.2703,65528.0
2016-12-20 10:40:00,6.48,6.5,6.48,6.5,80240.0,5.2703,5.2866,5.2703,5.2866,80240.0
2016-12-20 10:50:00,6.5,6.5,6.49,6.49,56540.0,5.2866,5.2866,5.2784,5.2784,56540.0
2016-12-20 11:00:00,6.49,6.5,6.49,6.5,46236.0,5.2784,5.2866,5.2784,5.2866,46236.0
2016-12-20 11:10:00,6.5,6.5,6.49,6.49,90468.0,5.2866,5.2866,5.2784,5.2784,90468.0
2016-12-20 11:20:00,6.5,6.51,6.5,6.51,43388.0,5.2866,5.2947,5.2866,5.2947,43388.0
2016-12-20 11:30:00,6.5,6.5,6.49,6.49,37716.0,5.2866,5.2866,5.2784,5.2784,37716.0
2016-12-20 11:40:00,6.49,6.5,6.49,6.5,31916.0,5.2784,5.2866,5.2784,5.2866,31916.0
2016-12-20 11:50:00,6.49,6.5,6.48,6.49,36880.0,5.2784,5.2866,5.2703,5.2784,36880.0
2016-12-20 12:00:00,6.49,6.5,6.48,6.5,123092.0,5.2784,5.2866,5.2703,5.2866,123092.0
2016-12-20 12:10:00,6.5,6.51,6.5,6.51,38128.0,5.2866,5.2947,5.2866,5.2947,38128.0
2016-12-20 12:20:00,6.51,6.52,6.51,6.51,77020.0,5.2947,5.3028,5.2947,5.2947,77020.0
2016-12-20 12:30:00,6.51,6.51,6.51,6.51,23092.0,5.2947,5.2947,5.2947,5.2947,23092.0
2016-12-20 12:40:00,6.51,6.51,6.5,6.51,48748.0,5.2947,5.2947,5.2866,5.2947,48748.0
2016-12-20 12:50:00,6.51,6.52,6.51,6.51,23944.0,5.2947,5.3028,5.2947,5.2947,23944.0
2016-12-20 13:00:00,6.51,6.52,6.51,6.51,148928.0,5.2947,5.3028,5.2947,5.2947,148928.0
2016-12-20 13:10:00,6.52,6.52,6.51,6.52,64428.0,5.3028,5.3028,5.2947,5.3028,64428.0
2016-12-20 13:20:00,6.52,6.53,6.52,6.53,83852.0,5.3028,5.311,5.3028,5.311,83852.0
2016-12-20 13:30:00,6.53,6.53,6.51,6.52,99520.0,5.311,5.311,5.2947,5.3028,99520.0
2016-12-20 13:40:00,6.52,6.52,6.51,6.52,44800.0,5.3028,5.3028,5.2947,5.3028,44800.0
2016-12-20 13:50:00,6.52,6.53,6.52,6.53,41568.0,5.3028,5.311,5.3028,5.311,41568.0
2016-12-20 14:00:00,6.53,6.53,6.52,6.52,88840.0,5.311,5.311,5.3028,5.3028,88840.0
2016-12-20 14:10:00,6.52,6.53,6.51,6.53,60304.0,5.3028,5.311,5.2947,5.311,60304.0
2016-12-20 14:20:00,6.52,6.53,6.52,6.52,53728.0,5.3028,5.311,5.3028,5.3028,53728.0
2016-12-20 14:30:00,6.52,6.53,6.51,6.52,39800.0,5.3028,5.311,5.2947,5.3028,39800.0
2016-12-20 14:40:00,6.52,6.54,6.52,6.54,73644.0,5.3028,5.3191,5.3028,5.3191,73644.0
2016-12-20 14:50:00,6.53,6.54,6.51,6.52,218960.0,5.311,5.3191,5.2947,5.3028,218960.0
2016-12-20 15:00:00,6.52,6.52,6.51,6.52,52000.0,5.3028,5.3028,5.2947,5.3028,52000.0
2016-12-20 15:10:00,6.52,6.52,6.51,6.52,44408.0,5.3028,5.3028,5.2947,5.3028,44408.0
2016-12-20 15:20:00,6.52,6.52,6.51,6.52,83952.0,5.3028,5.3028,5.2947,5.3028,83952.0
2016-12-20 15:30:00,6.52,6.52,6.51,6.52,134388.0,5.3028,5.3028,5.2947,5.3028,134388.0
2016-12-20 15:40:00,6.52,6.52,6.52,6.52,161192.0,5.3028,5.3028,5.3028,5.3028,161192.0
2016-12-20 15:50:00,6.52,6.53,6.51,6.53,395912.0,5.3028,5.311,5.2947,5.311,395912.0
2016-12-21 09:30:00,6.52,6.52,6.46,6.49,121084.0,5.3028,5.3028,5.254,5.2784,121084.0
2016-12-21 09:40:00,6.49,6.52,6.48,6.51,339584.0,5.2784,5.3028,5.2703,5.2947,339584.0
2016-12-21 09:50:00,6.5,6.53,6.5,6.52,291244.0,5.2866,5.311,5.2866,5.3028,291244.0
2016-12-21 10:00:00,6.52,6.55,6.52,6.53,191128.0,5.3028,5.3272,5.3028,5.311,191128.0
2016-12-21 10:10:00,6.53,6.55,6.53,6.55,58188.0,5.311,5.3272,5.311,5.3272,58188.0
2016-12-21 10:20:00,6.55,6.55,6.53,6.55,260880.0,5.3272,5.3272,5.311,5.3272,260880.0
2016-12-21 10:30:00,6.54,6.55,6.53,6.54,995972.0,5.3191,5.3272,5.311,5.3191,995972.0
2016-12-21 10:40:00,6.54,6.57,6.54,6.56,114672.0,5.3191,5.3435,5.3191,5.3354,114672.0
2016-12-21 10:50:00,6.56,6.57,6.56,6.56,53280.0,5.3354,5.3435,5.3354,5.3354,53280.0
2016-12-21 11:00:00,6.56,6.58,6.56,6.58,162392.0,5.3354,5.3516,5.3354,5.3516,162392.0
2016-12-21 11:10:00,6.58,6.58,6.56,6.57,158144.0,5.3516,5.3516,5.3354,5.3435,158144.0
2016-12-21 11:20:00,6.57,6.58,6.57,6.58,69560.0,5.3435,5.3516,5.3435,5.3516,69560.0
2016-12-21 11:30:00,6.58,6.59,6.57,6.59,150916.0,5.3516,5.3598,5.3435,5.3598,150916.0
2016-12-21 11:40:00,6.59,6.59,6.58,6.59,120828.0,5.3598,5.3598,5.3516,5.3598,120828.0
2016-12-21 11:50:00,6.58,6.59,6.58,6.59,135840.0,5.3516,5.3598,5.3516,5.3598,135840.0
2016-12-21 12:00:00,6.59,6.61,6.59,6.61,118520.0,5.3598,5.376,5.3598,5.376,118520.0
2016-12-21 12:10:00,6.61,6.62,6.6,6.61,92136.0,5.376,5.3842,5.3679,5.376,92136.0
2016-12-21 12:20:00,6.62,6.63,6.61,6.63,142844.0,5.3842,5.3923,5.376,5.3923,142844.0
2016-12-21 12:30:00,6.63,6.63,6.61,6.62,153776.0,5.3923,5.3923,5.376,5.3842,153776.0
2016-12-21 12:40:00,6.62,6.62,6.62,6.62,76880.0,5.3842,5.3842,5.3842,5.3842,76880.0
2016-12-21 12:50:00,6.62,6.62,6.61,6.62,110940.0,5.3842,5.3842,5.376,5.3842,110940.0
2016-12-21 13:00:00,6.62,6.62,6.61,6.62,106004.0,5.3842,5.3842,5.376,5.3842,106004.0
2016-12-21 13:10:00,6.62,6.64,6.62,6.63,152424.0,5.3842,5.4004,5.3842,5.3923,152424.0
2016-12-21 13:20:00,6.63,6.63,6.63,6.63,49512.0,5.3923,5.3923,5.3923,5.3923,49512.0
2016-12-21 13:30:00,6.63,6.63,6.62,6.62,112300.0,5.3923,5.3923,5.3842,5.3842,112300.0
2016-12-21 13:40:00,6.62,6.62,6.61,6.61,73700.0,5.3842,5.3842,5.376,5.376,73700.0
2016-12-21 13:50:00,6.61,6.62,6.61,6.62,103264.0,5.376,5.3842,5.376,5.3842,103264.0
2016-12-21 14:00:00,6.62,6.63,6.62,6.62,73316.0,5.3842,5.3923,5.3842,5.3842,73316.0
2016-12-21 14:10:00,6.62,6.62,6.61,6.62,72816.0,5.3842,5.3842,5.376,5.3842,72816.0
2016-12-21 14:20:00,6.61,6.62,6.6,6.6,154972.0,5.376,5.3842,5.3679,5.3679,154972.0
2016-12-21 14:30:00,6.6,6.6,6.6,6.6,99296.0,5.3679,5.3679,5.3679,5.3679,99296.0
2016-12-21 14:40:00,6.6,6.61,6.6,6.6,79008.0,5.3679,5.376,5.3679,5.3679,79008.0
2016-12-21 14:50:00,6.6,6.6,6.59,6.59,115984.0,5.3679,5.3679,5.3598,5.3598,115984.0
2016-12-21 15:00:00,6.59,6.6,6.59,6.59,137100.0,5.3598,5.3679,5.3598,5.3598,137100.0
2016-12-21 15:10:00,6.6,6.6,6.58,6.59,170216.0,5.3679,5.3679,5.3516,5.3598,170216.0
2016-12-21 15:20:00,6.59,6.59,6.58,6.59,160500.0,5.3598,5.3598,5.3516,5.3598,160500.0
2016-12-21 15:30:00,6.59,6.6,6.59,6.6,181488.0,5.3598,5.3679,5.3598,5.3679,181488.0
2016-12-21 15:40:00,6.6,6.61,6.59,6.6,323188.0,5.3679,5.376,5.3598,5.3679,323188.0
2016-12-21 15:50:00,6.6,6.6,6.59,6.6,759788.0,5.3679,5.3679,5.3598,5.3679,759788.0
2016-12-22 09:30:00,6.59,6.59,6.48,6.5,131776.0,5.3598,5.3598,5.2703,5.2866,131776.0
2016-12-22 09:40:00,6.5,6.52,6.48,6.49,59828.0,5.2866,5.3028,5.2703,5.2784,59828.0
2016-12-22 09:50:00,6.49,6.5,6.48,6.49,255904.0,5.2784,5.2866,5.2703,5.2784,255904.0
2016-12-22 10:00:00,6.49,6.49,6.47,6.48,134476.0,5.2784,5.2784,5.2622,5.2703,134476.0
2016-12-22 10:10:00,6.47,6.5,6.47,6.5,170020.0,5.2622,5.2866,5.2622,5.2866,170020.0
2016-12-22 10:20:00,6.5,6.52,6.49,6.49,89664.0,5.2866,5.3028,5.2784,5.2784,89664.0
2016-12-22 10:30:00,6.49,6.5,6.48,6.49,111228.0,5.2784,5.2866,5.2703,5.2784,111228.0
2016-12-22 10:40:00,6.49,6.5,6.48,6.49,76776.0,5.2784,5.2866,5.2703,5.2784,76776.0
2016-12-22 10:50:00,6.49,6.5,6.48,6.48,257444.0,5.2784,5.2866,5.2703,5.2703,257444.0
2016-12-22 11:00:00,6.48,6.48,6.45,6.45,90880.0,5.2703,5.2703,5.2459,5.2459,90880.0
2016-12-22 11:10:00,6.46,6.46,6.43,6.43,110880.0,5.254,5.254,5.2296,5.2296,110880.0
2016-12-22 11:20:00,6.44,6.44,6.4,6.4,196712.0,5.2378,5.2378,5.2052,5.2052,196712.0
2016-12-22 11:30:00,6.4,6.41,6.39,6.4,336344.0,5.2052,5.2134,5.1971,5.2052,336344.0
2016-12-22 11:40:00,6.39,6.4,6.37,6.37,128260.0,5.1971,5.2052,5.1808,5.1808,128260.0
2016-12-22 11:50:00,6.37,6.37,6.35,6.36,133464.0,5.1808,5.1808,5.1646,5.1727,133464.0
2016-12-22 12:00:00,6.35,6.36,6.33,6.34,91452.0,5.1646,5.1727,5.1483,5.1564,91452.0
2016-12-22 12:10:00,6.34,6.34,6.32,6.33,174656.0,5.1564,5.1564,5.1402,5.1483,174656.0
2016-12-22 12:20:00,6.33,6.35,6.33,6.35,350380.0,5.1483,5.1646,5.1483,5.1646,350380.0
2016-12-22 12:30:00,6.35,6.38,6.35,6.37,124940.0,5.1646,5.189,5.1646,5.1808,124940.0
2016-12-22 12:40:00,6.37,6.38,6.37,6.37,172848.0,5.1808,5.189,5.1808,5.1808,172848.0
2016-12-22 12:50:00,6.37,6.37,6.35,6.36,89764.0,5.1808,5.1808,5.1646,5.1727,89764.0
2016-12-22 13:00:00,6.36,6.36,6.33,6.34,272492.0,5.1727,5.1727,5.1483,5.1564,272492.0
2016-12-22 13:10:00,6.34,6.34,6.33,6.34,123208.0,5.1564,5.1564,5.1483,5.1564,123208.0
2016-12-22 13:20:00,6.34,6.34,6.32,6.33,150212.0,5.1564,5.1564,5.1402,5.1483,150212.0
2016-12-22 13:30:00,6.32,6.33,6.31,6.32,443092.0,5.1402,5.1483,5.132,5.1402,443092.0
2016-12-22 13:40:00,6.32,6.34,6.32,6.34,231856.0,5.1402,5.1564,5.1402,5.1564,231856.0
2016-12-22 13:50:00,6.34,6.34,6.33,6.33,142208.0,5.1564,5.1564,5.1483,5.1483,142208.0
2016-12-22 14:00:00,6.33,6.34,6.32,6.33,146680.0,5.1483,5.1564,5.1402,5.1483,146680.0
2016-12-22 14:10:00,6.32,6.33,6.31,6.32,88424.0,5.1402,5.1483,5.132,5.1402,88424.0
2016-12-22 14:20:00,6.32,6.32,6.31,6.32,168168.0,5.1402,5.1402,5.132,5.1402,168168.0
2016-12-22 14:30:00,6.32,6.33,6.32,6.32,66252.0,5.1402,5.1483,5.1402,5.1402,66252.0
2016-12-22 14:40:00,6.32,6.32,6.31,6.31,59192.0,5.1402,5.1402,5.132,5.132,59192.0
2016-12-22 14:50:00,6.31,6.32,6.31,6.31,120856.0,5.132,5.1402,5.132,5.132,120856.0
2016-12-22 15:00:00,6.31,6.31,6.29,6.3,190492.0,5.132,5.132,5.1158,5.1239,190492.0
2016-12-22 15:10:00,6.3,6.3,6.27,6.27,318680.0,5.1239,5.1239,5.0995,5.0995,318680.0
2016-12-22 15:20:00,6.27,6.27,6.26,6.27,425488.0,5.0995,5.0995,5.0914,5.0995,425488.0
2016-12-22 15:30:00,6.27,6.28,6.27,6.27,489160.0,5.0995,5.1076,5.0995,5.0995,489160.0
2016-12-22 15:40:00,6.27,6.28,6.26,6.26,414828.0,5.0995,5.1076,5.0914,5.0914,414828.0
2016-12-22 15:50:00,6.26,6.28,6.26,6.27,833500.0,5.0914,5.1076,5.0914,5.0995,833500.0
2016-12-23 09:30:00,6.4,6.5,6.39,6.44,474840.0,5.2052,5.2866,5.1971,5.2378,474840.0
2016-12-23 09:40:00,6.44,6.44,6.38,6.38,250300.0,5.2378,5.2378,5.189,5.189,250300.0
2016-12-23 09:50:00,6.38,6.41,6.36,6.36,384208.0,5.189,5.2134,5.1727,5.1727,384208.0
2016-12-23 10:00:00,6.36,6.41,6.36,6.4,346840.0,5.1727,5.2134,5.1727,5.2052,346840.0
2016-12-23 10:10:00,6.4,6.42,6.39,6.41,155140.0,5.2052,5.2215,5.1971,5.2134,155140.0
2016-12-23 10:20:00,6.41,6.45,6.4,6.45,213336.0,5.2134,5.2459,5.2052,5.2459,213336.0
2016-12-23 10:30:00,6.45,6.46,6.43,6.44,157344.0,5.2459,5.254,5.2296,5.2378,157344.0
2016-12-23 10:40:00,6.44,6.45,6.43,6.45,108016.0,5.2378,5.2459,5.2296,5.2459,108016.0
2016-12-23 10:50:00,6.45,6.45,6.39,6.42,387744.0,5.2459,5.2459,5.1971,5.2215,387744.0
2016-12-23 11:00:00,6.42,6.43,6.41,6.42,151108.0,5.2215,5.2296,5.2134,5.2215,151108.0
2016-12-23 11:10:00,6.42,6.43,6.39,6.39,256384.0,5.2215,5.2296,5.1971,5.1971,256384.0
2016-12-23 11:20:00,6.39,6.42,6.38,6.41,120900.0,5.1971,5.2215,5.189,5.2134,120900.0
2016-12-23 11:30:00,6.41,6.42,6.38,6.4,161680.0,5.2134,5.2215,5.189,5.2052,161680.0
2016-12-23 11:40:00,6.4,6.4,6.38,6.4,96356.0,5.2052,5.2052,5.189,5.2052,96356.0
2016-12-23 11:50:00,6.4,6.41,6.38,6.38,77572.0,5.2052,5.2134,5.189,5.189,77572.0
2016-12-23 12:00:00,6.38,6.38,6.35,6.36,70776.0,5.189,5.189,5.1646,5.1727,70776.0
2016-12-23 12:10:00,6.36,6.36,6.35,6.36,485348.0,5.1727,5.1727,5.1646,5.1727,485348.0
2016-12-23 12:20:00,6.36,6.37,6.35,6.35,100280.0,5.1727,5.1808,5.1646,5.1646,100280.0
2016-12-23 12:30:00,6.35,6.38,6.35,6.37,159852.0,5.1646,5.189,5.1646,5.1808,159852.0
2016-12-23 12:40:00,6.37,6.38,6.37,6.38,104992.0,5.1808,5.189,5.1808,5.189,104992.0
2016-12-23 12:50:00,6.38,6.38,6.38,6.38,75564.0,5.189,5.189,5.189,5.189,75564.0
2016-12-23 13:00:00,6.38,6.38,6.37,6.38,117164.0,5.189,5.189,5.1808,5.189,117164.0
2016-12-23 13:10:00,6.38,6.38,6.37,6.38,126808.0,5.189,5.189,5.1808,5.189,126808.0
2016-12-23 13:20:00,6.38,6.38,6.38,6.38,28792.0,5.189,5.189,5.189,5.189,28792.0
2016-12-23 13:30:00,6.38,6.39,6.38,6.38,124324.0,5.189,5.1971,5.189,5.189,124324.0
2016-12-23 13:40:00,6.38,6.39,6.37,6.37,54936.0,5.189,5.1971,5.1808,5.1808,54936.0
2016-12-23 13:50:00,6.37,6.37,6.36,6.36,98684.0,5.1808,5.1808,5.1727,5.1727,98684.0
2016-12-23 14:00:00,6.36,6.37,6.35,6.35,67952.0,5.1727,5.1808,5.1646,5.1646,67952.0
2016-12-23 14:10:00,6.35,6.36,6.35,6.36,121488.0,5.1646,5.1727,5.1646,5.1727,121488.0
2016-12-23 14:20:00,6.36,6.36,6.34,6.35,48996.0,5.1727,5.1727,5.1564,5.1646,48996.0
2016-12-23 14:30:00,6.35,6.36,6.35,6.35,87536.0,5.1646,5.1727,5.1646,5.1646,87536.0
2016-12-23 14:40:00,6.35,6.35,6.33,6.34,457152.0,5.1646,5.1646,5.1483,5.1564,457152.0
2016-12-23 14:50:00,6.34,6.34,6.34,6.34,66648.0,5.1564,5.1564,5.1564,5.1564,66648.0
2016-12-23 15:00:00,6.35,6.35,6.34,6.35,39240.0,5.1646,5.1646,5.1564,5.1646,39240.0
2016-12-23 15:10:00,6.34,6.35,6.34,6.34,103568.0,5.1564,5.1646,5.1564,5.1564,103568.0
2016-12-23 15:20:00,6.34,6.35,6.34,6.35,75620.0,5.1564,5.1646,5.1564,5.1646,75620.0
2016-12-23 15:30:00,6.35,6.35,6.34,6.35,102000.0,5.1646,5.1646,5.1564,5.1646,102000.0
2016-12-23 15:40:00,6.35,6.35,6.34,6.35,339944.0,5.1646,5.1646,5.1564,5.1646,339944.0
2016-12-23 15:50:00,6.35,6.36,6.34,6.36,624964.0,5.1646,5.1727,5.1564,5.1727,624964.0
2016-12-27 09:30:00,6.35,6.42,6.35,6.42,445776.0,5.1646,5.2215,5.1646,5.2215,445776.0
2016-12-27 09:40:00,6.43,6.46,6.42,6.45,198176.0,5.2296,5.254,5.2215,5.2459,198176.0
2016-12-27 09:50:00,6.45,6.5,6.44,6.49,398272.0,5.2459,5.2866,5.2378,5.2784,398272.0
2016-12-27 10:00:00,6.5,6.5,6.48,6.5,360696.0,5.2866,5.2866,5.2703,5.2866,360696.0
2016-12-27 10:10:00,6.5,6.5,6.48,6.49,263672.0,5.2866,5.2866,5.2703,5.2784,263672.0
2016-12-27 10:20:00,6.49,6.5,6.49,6.5,328216.0,5.2784,5.2866,5.2784,5.2866,328216.0
2016-12-27 10:30:00,6.5,6.5,6.45,6.47,417608.0,5.2866,5.2866,5.2459,5.2622,417608.0
2016-12-27 10:40:00,6.46,6.47,6.43,6.43,353640.0,5.254,5.2622,5.2296,5.2296,353640.0
2016-12-27 10:50:00,6.43,6.43,6.43,6.43,145960.0,5.2296,5.2296,5.2296,5.2296,145960.0
2016-12-27 11:00:00,6.43,6.44,6.42,6.43,143856.0,5.2296,5.2378,5.2215,5.2296,143856.0
2016-12-27 11:10:00,6.43,6.44,6.43,6.44,208952.0,5.2296,5.2378,5.2296,5.2378,208952.0
2016-12-27 11:20:00,6.43,6.44,6.41,6.43,182880.0,5.2296,5.2378,5.2134,5.2296,182880.0
2016-12-27 11:30:00,6.43,6.44,6.43,6.44,158680.0,5.2296,5.2378,5.2296,5.2378,158680.0
2016-12-27 11:40:00,6.44,6.45,6.44,6.45,155416.0,5.2378,5.2459,5.2378,5.2459,155416.0
2016-12-27 11:50:00,6.45,6.45,6.44,6.44,163472.0,5.2459,5.2459,5.2378,5.2378,163472.0
2016-12-27 12:00:00,6.44,6.46,6.44,6.46,156480.0,5.2378,5.254,5.2378,5.254,156480.0
2016-12-27 12:10:00,6.46,6.47,6.46,6.47,304624.0,5.254,5.2622,5.254,5.2622,304624.0
2016-12-27 12:20:00,6.47,6.47,6.47,6.47,94152.0,5.2622,5.2622,5.2622,5.2622,94152.0
2016-12-27 12:30:00,6.47,6.47,6.44,6.44,318056.0,5.2622,5.2622,5.2378,5.2378,318056.0
2016-12-27 12:40:00,6.44,6.45,6.43,6.45,632752.0,5.2378,5.2459,5.2296,5.2459,632752.0
2016-12-27 12:50:00,6.45,6.45,6.45,6.45,153600.0,5.2459,5.2459,5.2459,5.2459,153600.0
2016-12-27 13:00:00,6.45,6.45,6.44,6.44,149552.0,5.2459,5.2459,5.2378,5.2378,149552.0
2016-12-27 13:10:00,6.44,6.45,6.44,6.45,166752.0,5.2378,5.2459,5.2378,5.2459,166752.0
2016-12-27 13:20:00,6.45,6.45,6.44,6.44,239560.0,5.2459,5.2459,5.2378,5.2378,239560.0
2016-12-27 13:30:00,6.44,6.44,6.43,6.43,211568.0,5.2378,5.2378,5.2296,5.2296,211568.0
2016-12-27 13:40:00,6.43,6.43,6.42,6.42,122616.0,5.2296,5.2296,5.2215,5.2215,122616.0
2016-12-27 13:50:00,6.43,6.43,6.42,6.43,169960.0,5.2296,5.2296,5.2215,5.2296,169960.0
2016-12-27 14:00:00,6.42,6.44,6.42,6.43,146728.0,5.2215,5.2378,5.2215,5.2296,146728.0
2016-12-27 14:10:00,6.44,6.45,6.43,6.45,225904.0,5.2378,5.2459,5.2296,5.2459,225904.0
2016-12-27 14:20:00,6.45,6.46,6.45,6.45,202744.0,5.2459,5.254,5.2459,5.2459,202744.0
2016-12-27 14:30:00,6.45,6.46,6.45,6.45,143248.0,5.2459,5.254,5.2459,5.2459,143248.0
2016-12-27 14:40:00,6.46,6.47,6.45,6.47,235880.0,5.254,5.2622,5.2459,5.2622,235880.0
2016-12-27 14:50:00,6.47,6.48,6.46,6.46,278528.0,5.2622,5.2703,5.254,5.254,278528.0
2016-12-27 15:00:00,6.46,6.48,6.46,6.48,298432.0,5.254,5.2703,5.254,5.2703,298432.0
2016-12-27 15:10:00,6.48,6.48,6.47,6.48,129400.0,5.2703,5.2703,5.2622,5.2703,129400.0
2016-12-27 15:20:00,6.48,6.49,6.48,6.49,255760.0,5.2703,5.2784,5.2703,5.2784,255760.0
2016-12-27 15:30:00,6.49,6.5,6.49,6.49,307456.0,5.2784,5.2866,5.2784,5.2784,307456.0
2016-12-27 15:40:00,6.49,6.5,6.49,6.49,511624.0,5.2784,5.2866,5.2784,5.2784,511624.0
2016-12-27 15:50:00,6.49,6.5,6.49,6.49,1747568.0,5.2784,5.2866,5.2784,5.2784,1747568.0
2016-12-28 09:30:00,6.45,6.49,6.43,6.43,214636.0,5.2459,5.2784,5.2296,5.2296,214636.0
2016-12-28 09:40:00,6.43,6.44,6.4,6.43,121776.0,5.2296,5.2378,5.2052,5.2296,121776.0
2016-12-28 09:50:00,6.43,6.44,6.43,6.44,97164.0,5.2296,5.2378,5.2296,5.2378,97164.0
2016-12-28 10:00:00,6.44,6.44,6.42,6.43,94700.0,5.2378,5.2378,5.2215,5.2296,94700.0
2016-12-28 10:10:00,6.43,6.43,6.41,6.42,96140.0,5.2296,5.2296,5.2134,5.2215,96140.0
2016-12-28 10:20:00,6.43,6.43,6.4,6.41,68340.0,5.2296,5.2296,5.2052,5.2134,68340.0
2016-12-28 10:30:00,6.41,6.42,6.4,6.41,102488.0,5.2134,5.2215,5.2052,5.2134,102488.0
2016-12-28 10:40:00,6.41,6.41,6.39,6.41,112160.0,5.2134,5.2134,5.1971,5.2134,112160.0
2016-12-28 10:50:00,6.4,6.41,6.39,6.4,85412.0,5.2052,5.2134,5.1971,5.2052,85412.0
2016-12-28 11:00:00,6.4,6.4,6.38,6.38,132576.0,5.2052,5.2052,5.189,5.189,132576.0
2016-12-28 11:10:00,6.39,6.39,6.37,6.37,138592.0,5.1971,5.1971,5.1808,5.1808,138592.0
2016-12-28 11:20:00,6.37,6.39,6.37,6.39,144056.0,5.1808,5.1971,5.1808,5.1971,144056.0
2016-12-28 11:30:00,6.39,6.39,6.38,6.38,142864.0,5.1971,5.1971,5.189,5.189,142864.0
2016-12-28 11:40:00,6.38,6.38,6.36,6.36,104276.0,5.189,5.189,5.1727,5.1727,104276.0
2016-12-28 11:50:00,6.36,6.36,6.35,6.36,87320.0,5.1727,5.1727,5.1646,5.1727,87320.0
2016-12-28 12:00:00,6.35,6.35,6.33,6.33,148192.0,5.1646,5.1646,5.1483,5.1483,148192.0
2016-12-28 12:10:00,6.33,6.34,6.3,6.32,348288.0,5.1483,5.1564,5.1239,5.1402,348288.0
2016-12-28 12:20:00,6.32,6.33,6.31,6.32,79532.0,5.1402,5.1483,5.132,5.1402,79532.0
2016-12-28 12:30:00,6.33,6.33,6.31,6.33,82720.0,5.1483,5.1483,5.132,5.1483,82720.0
2016-12-28 12:40:00,6.33,6.33,6.32,6.32,206356.0,5.1483,5.1483,5.1402,5.1402,206356.0
2016-12-28 12:50:00,6.32,6.32,6.32,6.32,100676.0,5.1402,5.1402,5.1402,5.1402,100676.0
2016-12-28 13:00:00,6.32,6.33,6.31,6.31,183820.0,5.1402,5.1483,5.132,5.132,183820.0
2016-12-28 13:10:00,6.31,6.31,6.29,6.3,127616.0,5.132,5.132,5.1158,5.1239,127616.0
2016-12-28 13:20:00,6.3,6.3,6.29,6.3,127876.0,5.1239,5.1239,5.1158,5.1239,127876.0
2016-12-28 13:30:00,6.3,6.3,6.29,6.29,74692.0,5.1239,5.1239,5.1158,5.1158,74692.0
2016-12-28 13:40:00,6.29,6.29,6.27,6.27,149592.0,5.1158,5.1158,5.0995,5.0995,149592.0
2016-12-28 13:50:00,6.27,6.29,6.27,6.28,113172.0,5.0995,5.1158,5.0995,5.1076,113172.0
2016-12-28 14:00:00,6.28,6.31,6.28,6.3,188788.0,5.1076,5.132,5.1076,5.1239,188788.0
2016-12-28 14:10:00,6.3,6.31,6.3,6.3,226820.0,5.1239,5.132,5.1239,5.1239,226820.0
2016-12-28 14:20:00,6.3,6.31,6.3,6.3,112132.0,5.1239,5.132,5.1239,5.1239,112132.0
2016-12-28 14:30:00,6.3,6.31,6.3,6.31,96924.0,5.1239,5.132,5.1239,5.132,96924.0
2016-12-28 14:40:00,6.31,6.32,6.3,6.32,137576.0,5.132,5.1402,5.1239,5.1402,137576.0
2016-12-28 14:50:00,6.31,6.32,6.31,6.31,113544.0,5.132,5.1402,5.132,5.132,113544.0
2016-12-28 15:00:00,6.31,6.32,6.31,6.32,112356.0,5.132,5.1402,5.132,5.1402,112356.0
2016-12-28 15:10:00,6.32,6.32,6.31,6.32,111940.0,5.1402,5.1402,5.132,5.1402,111940.0
2016-12-28 15:20:00,6.32,6.33,6.32,6.33,133104.0,5.1402,5.1483,5.1402,5.1483,133104.0
2016-12-28 15:30:00,6.33,6.33,6.32,6.33,266776.0,5.1483,5.1483,5.1402,5.1483,266776.0
2016-12-28 15:40:00,6.33,6.33,6.32,6.32,461288.0,5.1483,5.1483,5.1402,5.1402,461288.0
2016-12-28 15:50:00,6.32,6.33,6.31,6.32,743764.0,5.1402,5.1483,5.132,5.1402,743764.0
2016-12-29 09:30:00,6.31,6.42,6.31,6.39,129544.0,5.132,5.2215,5.132,5.1971,129544.0
2016-12-29 09:40:00,6.4,6.4,6.35,6.35,42416.0,5.2052,5.2052,5.1646,5.1646,42416.0
2016-12-29 09:50:00,6.35,6.4,6.34,6.4,44216.0,5.1646,5.2052,5.1564,5.2052,44216.0
2016-12-29 10:00:00,6.4,6.44,6.39,6.42,626148.0,5.2052,5.2378,5.1971,5.2215,626148.0
2016-12-29 10:10:00,6.42,6.43,6.4,6.42,212804.0,5.2215,5.2296,5.2052,5.2215,212804.0
2016-12-29 10:20:00,6.42,6.43,6.39,6.43,121228.0,5.2215,5.2296,5.1971,5.2296,121228.0
2016-12-29 10:30:00,6.43,6.43,6.41,6.43,426500.0,5.2296,5.2296,5.2134,5.2296,426500.0
2016-12-29 10:40:00,6.43,6.43,6.42,6.43,80068.0,5.2296,5.2296,5.2215,5.2296,80068.0
2016-12-29 10:50:00,6.42,6.43,6.4,6.4,76684.0,5.2215,5.2296,5.2052,5.2052,76684.0
2016-12-29 11:00:00,6.4,6.42,6.39,6.42,81508.0,5.2052,5.2215,5.1971,5.2215,81508.0
2016-12-29 11:10:00,6.41,6.43,6.39,6.39,260184.0,5.2134,5.2296,5.1971,5.1971,260184.0
2016-12-29 11:20:00,6.39,6.4,6.37,6.38,401264.0,5.1971,5.2052,5.1808,5.189,401264.0
2016-12-29 11:30:00,6.38,6.39,6.35,6.36,121096.0,5.189,5.1971,5.1646,5.1727,121096.0
2016-12-29 11:40:00,6.35,6.37,6.35,6.37,208692.0,5.1646,5.1808,5.1646,5.1808,208692.0
2016-12-29 11:50:00,6.37,6.37,6.34,6.34,84448.0,5.1808,5.1808,5.1564,5.1564,84448.0
2016-12-29 12:00:00,6.35,6.36,6.34,6.36,331416.0,5.1646,5.1727,5.1564,5.1727,331416.0
2016-12-29 12:10:00,6.36,6.37,6.35,6.37,305500.0,5.1727,5.1808,5.1646,5.1808,305500.0
2016-12-29 12:20:00,6.38,6.39,6.37,6.38,320724.0,5.189,5.1971,5.1808,5.189,320724.0
2016-12-29 12:30:00,6.38,6.38,6.36,6.36,54284.0,5.189,5.189,5.1727,5.1727,54284.0
2016-12-29 12:40:00,6.36,6.37,6.36,6.37,63976.0,5.1727,5.1808,5.1727,5.1808,63976.0
2016-12-29 12:50:00,6.37,6.37,6.35,6.35,31180.0,5.1808,5.1808,5.1646,5.1646,31180.0
2016-12-29 13:00:00,6.35,6.35,6.34,6.34,29472.0,5.1646,5.1646,5.1564,5.1564,29472.0
2016-12-29 13:10:00,6.34,6.34,6.32,6.32,128276.0,5.1564,5.1564,5.1402,5.1402,128276.0
2016-12-29 13:20:00,6.32,6.32,6.31,6.32,70192.0,5.1402,5.1402,5.132,5.1402,70192.0
2016-12-29 13:30:00,6.32,6.32,6.31,6.32,53572.0,5.1402,5.1402,5.132,5.1402,53572.0
2016-12-29 13:40:00,6.32,6.33,6.31,6.32,117432.0,5.1402,5.1483,5.132,5.1402,117432.0
2016-12-29 13:50:00,6.32,6.33,6.31,6.33,125992.0,5.1402,5.1483,5.132,5.1483,125992.0
2016-12-29 14:00:00,6.33,6.35,6.33,6.35,119144.0,5.1483,5.1646,5.1483,5.1646,119144.0
2016-12-29 14:10:00,6.35,6.35,6.34,6.34,64184.0,5.1646,5.1646,5.1564,5.1564,64184.0
2016-12-29 14:20:00,6.34,6.35,6.34,6.35,108868.0,5.1564,5.1646,5.1564,5.1646,108868.0
2016-12-29 14:30:00,6.35,6.35,6.34,6.34,61728.0,5.1646,5.1646,5.1564,5.1564,61728.0
2016-12-29 14:40:00,6.34,6.35,6.34,6.34,40696.0,5.1564,5.1646,5.1564,5.1564,40696.0
2016-12-29 14:50:00,6.34,6.35,6.34,6.34,79280.0,5.1564,5.1646,5.1564,5.1564,79280.0
2016-12-29 15:00:00,6.34,6.34,6.33,6.33,75148.0,5.1564,5.1564,5.1483,5.1483,75148.0
2016-12-29 15:10:00,6.33,6.34,6.33,6.33,105864.0,5.1483,5.1564,5.1483,5.1483,105864.0
2016-12-29 15:20:00,6.33,6.34,6.33,6.34,87696.0,5.1483,5.1564,5.1483,5.1564,87696.0
2016-12-29 15:30:00,6.34,6.34,6.32,6.33,197368.0,5.1564,5.1564,5.1402,5.1483,197368.0
2016-12-29 15:40:00,6.33,6.34,6.33,6.33,165104.0,5.1483,5.1564,5.1483,5.1483,165104.0
2016-12-29 15:50:00,6.33,6.34,6.33,6.34,424512.0,5.1483,5.1564,5.1483,5.1564,424512.0
2016-12-30 09:30:00,6.36,6.43,6.35,6.4,210536.0,5.1727,5.2296,5.1646,5.2052,210536.0
2016-12-30 09:40:00,6.39,6.44,6.39,6.42,137544.0,5.1971,5.2378,5.1971,5.2215,137544.0
2016-12-30 09:50:00,6.42,6.43,6.38,6.38,67276.0,5.2215,5.2296,5.189,5.189,67276.0
2016-12-30 10:00:00,6.38,6.4,6.36,6.39,484332.0,5.189,5.2052,5.1727,5.1971,484332.0
2016-12-30 10:10:00,6.39,6.39,6.36,6.38,410388.0,5.1971,5.1971,5.1727,5.189,410388.0
2016-12-30 10:20:00,6.39,6.39,6.36,6.37,63964.0,5.1971,5.1971,5.1727,5.1808,63964.0
2016-12-30 10:30:00,6.37,6.39,6.36,6.36,77592.0,5.1808,5.1971,5.1727,5.1727,77592.0
2016-12-30 10:40:00,6.36,6.37,6.35,6.36,76860.0,5.1727,5.1808,5.1646,5.1727,76860.0
2016-12-30 10:50:00,6.35,6.38,6.35,6.38,73728.0,5.1646,5.189,5.1646,5.189,73728.0
2016-12-30 11:00:00,6.37,6.38,6.36,6.36,62316.0,5.1808,5.189,5.1727,5.1727,62316.0
2016-12-30 11:10:00,6.36,6.38,6.36,6.38,72824.0,5.1727,5.189,5.1727,5.189,72824.0
2016-12-30 11:20:00,6.38,6.38,6.37,6.37,67852.0,5.189,5.189,5.1808,5.1808,67852.0
2016-12-30 11:30:00,6.38,6.39,6.38,6.39,56236.0,5.189,5.1971,5.189,5.1971,56236.0
2016-12-30 11:40:00,6.39,6.4,6.38,6.4,66600.0,5.1971,5.2052,5.189,5.2052,66600.0
2016-12-30 11:50:00,6.4,6.4,6.39,6.39,76280.0,5.2052,5.2052,5.1971,5.1971,76280.0
2016-12-30 12:00:00,6.4,6.4,6.38,6.39,81800.0,5.2052,5.2052,5.189,5.1971,81800.0
2016-12-30 12:10:00,6.39,6.39,6.37,6.38,60404.0,5.1971,5.1971,5.1808,5.189,60404.0
2016-12-30 12:20:00,6.38,6.38,6.34,6.34,119020.0,5.189,5.189,5.1564,5.1564,119020.0
2016-12-30 12:30:00,6.34,6.35,6.34,6.35,66972.0,5.1564,5.1646,5.1564,5.1646,66972.0
2016-12-30 12:40:00,6.35,6.36,6.35,6.35,66804.0,5.1646,5.1727,5.1646,5.1646,66804.0
2016-12-30 12:50:00,6.35,6.35,6.34,6.35,64080.0,5.1646,5.1646,5.1564,5.1646,64080.0
2016-12-30 13:00:00,6.35,6.35,6.33,6.33,160068.0,5.1646,5.1646,5.1483,5.1483,160068.0
2016-12-30 13:10:00,6.34,6.34,6.33,6.33,98520.0,5.1564,5.1564,5.1483,5.1483,98520.0
2016-12-30 13:20:00,6.33,6.34,6.32,6.33,87232.0,5.1483,5.1564,5.1402,5.1483,87232.0
2016-12-30 13:30:00,6.33,6.36,6.33,6.36,66580.0,5.1483,5.1727,5.1483,5.1727,66580.0
2016-12-30 13:40:00,6.36,6.36,6.35,6.35,94396.0,5.1727,5.1727,5.1646,5.1646,94396.0
2016-12-30 13:50:00,6.35,6.36,6.35,6.36,79160.0,5.1646,5.1727,5.1646,5.1727,79160.0
2016-12-30 14:00:00,6.36,6.36,6.35,6.36,138984.0,5.1727,5.1727,5.1646,5.1727,138984.0
2016-12-30 14:10:00,6.36,6.36,6.34,6.34,54132.0,5.1727,5.1727,5.1564,5.1564,54132.0
2016-12-30 14:20:00,6.34,6.35,6.33,6.33,97184.0,5.1564,5.1646,5.1483,5.1483,97184.0
2016-12-30 14:30:00,6.33,6.35,6.33,6.35,184384.0,5.1483,5.1646,5.1483,5.1646,184384.0
2016-12-30 14:40:00,6.35,6.35,6.34,6.34,81796.0,5.1646,5.1646,5.1564,5.1564,81796.0
2016-12-30 14:50:00,6.33,6.33,6.31,6.32,188104.0,5.1483,5.1483,5.132,5.1402,188104.0
2016-12-30 15:00:00,6.32,6.33,6.32,6.32,173836.0,5.1402,5.1483,5.1402,5.1402,173836.0
2016-12-30 15:10:00,6.32,6.33,6.31,6.32,105196.0,5.1402,5.1483,5.132,5.1402,105196.0
2016-12-30 15:20:00,6.32,6.34,6.32,6.34,142864.0,5.1402,5.1564,5.1402,5.1564,142864.0
2016-12-30 15:30:00,6.34,6.34,6.33,6.33,186008.0,5.1564,5.1564,5.1483,5.1483,186008.0
2016-12-30 15:40:00,6.33,6.33,6.31,6.32,272804.0,5.1483,5.1483,5.132,5.1402,272804.0
2016-12-30 15:50:00,6.31,6.32,6.3,6.32,1116060.0,5.132,5.1402,5.1239,5.1402,1116060.0
2017-01-03 09:30:00,6.36,6.36,6.29,6.32,327004.0,5.1727,5.1727,5.1158,5.1402,327004.0
2017-01-03 09:40:00,6.32,6.37,6.29,6.35,274236.0,5.1402,5.1808,5.1158,5.1646,274236.0
2017-01-03 09:50:00,6.34,6.35,6.3,6.3,184164.0,5.1564,5.1646,5.1239,5.1239,184164.0
2017-01-03 10:00:00,6.3,6.35,6.28,6.34,209944.0,5.1239,5.1646,5.1076,5.1564,209944.0
2017-01-03 10:10:00,6.34,6.35,6.32,6.33,199164.0,5.1564,5.1646,5.1402,5.1483,199164.0
2017-01-03 10:20:00,6.33,6.34,6.31,6.33,162048.0,5.1483,5.1564,5.132,5.1483,162048.0
2017-01-03 10:30:00,6.33,6.34,6.28,6.29,337212.0,5.1483,5.1564,5.1076,5.1158,337212.0
2017-01-03 10:40:00,6.29,6.31,6.27,6.28,206704.0,5.1158,5.132,5.0995,5.1076,206704.0
2017-01-03 10:50:00,6.28,6.3,6.27,6.27,184344.0,5.1076,5.1239,5.0995,5.0995,184344.0
2017-01-03 11:00:00,6.27,6.29,6.27,6.28,150948.0,5.0995,5.1158,5.0995,5.1076,150948.0
2017-01-03 11:10:00,6.28,6.29,6.27,6.28,206072.0,5.1076,5.1158,5.0995,5.1076,206072.0
2017-01-03 11:20:00,6.28,6.31,6.28,6.29,155592.0,5.1076,5.132,5.1076,5.1158,155592.0
2017-01-03 11:30:00,6.3,6.32,6.3,6.31,140108.0,5.1239,5.1402,5.1239,5.132,140108.0
2017-01-03 11:40:00,6.31,6.31,6.28,6.29,132556.0,5.132,5.132,5.1076,5.1158,132556.0
2017-01-03 11:50:00,6.29,6.3,6.28,6.3,122764.0,5.1158,5.1239,5.1076,5.1239,122764.0
2017-01-03 12:00:00,6.29,6.3,6.28,6.3,127812.0,5.1158,5.1239,5.1076,5.1239,127812.0
2017-01-03 12:10:00,6.3,6.31,6.29,6.31,115424.0,5.1239,5.132,5.1158,5.132,115424.0
2017-01-03 12:20:00,6.31,6.31,6.3,6.3,172984.0,5.132,5.132,5.1239,5.1239,172984.0
2017-01-03 12:30:00,6.3,6.3,6.27,6.28,137536.0,5.1239,5.1239,5.0995,5.1076,137536.0
2017-01-03 12:40:00,6.28,6.29,6.27,6.28,188440.0,5.1076,5.1158,5.0995,5.1076,188440.0
2017-01-03 12:50:00,6.28,6.29,6.27,6.28,88412.0,5.1076,5.1158,5.0995,5.1076,88412.0
2017-01-03 13:00:00,6.28,6.28,6.26,6.27,106832.0,5.1076,5.1076,5.0914,5.0995,106832.0
2017-01-03 13:10:00,6.27,6.27,6.25,6.26,89288.0,5.0995,5.0995,5.0832,5.0914,89288.0
2017-01-03 13:20:00,6.26,6.28,6.26,6.28,72700.0,5.0914,5.1076,5.0914,5.1076,72700.0
2017-01-03 13:30:00,6.28,6.28,6.27,6.28,70412.0,5.1076,5.1076,5.0995,5.1076,70412.0
2017-01-03 13:40:00,6.27,6.28,6.26,6.27,76892.0,5.0995,5.1076,5.0914,5.0995,76892.0
2017-01-03 13:50:00,6.27,6.28,6.27,6.27,78676.0,5.0995,5.1076,5.0995,5.0995,78676.0
2017-01-03 14:00:00,6.28,6.29,6.27,6.28,94852.0,5.1076,5.1158,5.0995,5.1076,94852.0
2017-01-03 14:10:00,6.28,6.29,6.28,6.29,88828.0,5.1076,5.1158,5.1076,5.1158,88828.0
2017-01-03 14:20:00,6.29,6.3,6.29,6.29,104412.0,5.1158,5.1239,5.1158,5.1158,104412.0
2017-01-03 14:30:00,6.29,6.29,6.28,6.28,87136.0,5.1158,5.1158,5.1076,5.1076,87136.0
2017-01-03 14:40:00,6.28,6.3,6.28,6.29,129584.0,5.1076,5.1239,5.1076,5.1158,129584.0
2017-01-03 14:50:00,6.29,6.3,6.29,6.3,174256.0,5.1158,5.1239,5.1158,5.1239,174256.0
2017-01-03 15:00:00,6.3,6.32,6.3,6.32,114448.0,5.1239,5.1402,5.1239,5.1402,114448.0
2017-01-03 15:10:00,6.31,6.33,6.31,6.33,194300.0,5.132,5.1483,5.132,5.1483,194300.0
2017-01-03 15:20:00,6.33,6.33,6.31,6.32,150664.0,5.1483,5.1483,5.132,5.1402,150664.0
2017-01-03 15:30:00,6.32,6.33,6.31,6.33,235348.0,5.1402,5.1483,5.132,5.1483,235348.0
2017-01-03 15:40:00,6.33,6.34,6.32,6.34,426088.0,5.1483,5.1564,5.1402,5.1564,426088.0
2017-01-03 15:50:00,6.34,6.35,6.33,6.34,626132.0,5.1564,5.1646,5.1483,5.1564,626132.0
2017-01-04 09:30:00,6.4,6.49,6.4,6.43,269132.0,5.2052,5.2784,5.2052,5.2296,269132.0
2017-01-04 09:40:00,6.43,6.45,6.42,6.43,164228.0,5.2296,5.2459,5.2215,5.2296,164228.0
2017-01-04 09:50:00,6.44,6.47,6.43,6.47,191380.0,5.2378,5.2622,5.2296,5.2622,191380.0
2017-01-04 10:00:00,6.47,6.48,6.45,6.46,298604.0,5.2622,5.2703,5.2459,5.254,298604.0
2017-01-04 10:10:00,6.46,6.48,6.46,6.48,211768.0,5.254,5.2703,5.254,5.2703,211768.0
2017-01-04 10:20:00,6.48,6.49,6.46,6.49,415132.0,5.2703,5.2784,5.254,5.2784,415132.0
2017-01-04 10:30:00,6.49,6.5,6.46,6.47,156796.0,5.2784,5.2866,5.254,5.2622,156796.0
2017-01-04 10:40:00,6.47,6.49,6.46,6.48,168528.0,5.2622,5.2784,5.254,5.2703,168528.0
2017-01-04 10:50:00,6.48,6.48,6.46,6.46,152632.0,5.2703,5.2703,5.254,5.254,152632.0
2017-01-04 11:00:00,6.46,6.48,6.46,6.47,110632.0,5.254,5.2703,5.254,5.2622,110632.0
2017-01-04 11:10:00,6.47,6.47,6.46,6.47,135900.0,5.2622,5.2622,5.254,5.2622,135900.0
2017-01-04 11:20:00,6.47,6.48,6.47,6.48,93008.0,5.2622,5.2703,5.2622,5.2703,93008.0
2017-01-04 11:30:00,6.48,6.5,6.48,6.5,125888.0,5.2703,5.2866,5.2703,5.2866,125888.0
2017-01-04 11:40:00,6.5,6.5,6.48,6.48,152556.0,5.2866,5.2866,5.2703,5.2703,152556.0
2017-01-04 11:50:00,6.48,6.49,6.48,6.48,69536.0,5.2703,5.2784,5.2703,5.2703,69536.0
2017-01-04 12:00:00,6.48,6.5,6.48,6.5,108252.0,5.2703,5.2866,5.2703,5.2866,108252.0
2017-01-04 12:10:00,6.5,6.5,6.48,6.49,52344.0,5.2866,5.2866,5.2703,5.2784,52344.0
2017-01-04 12:20:00,6.49,6.49,6.47,6.47,91632.0,5.2784,5.2784,5.2622,5.2622,91632.0
2017-01-04 12:30:00,6.47,6.48,6.47,6.47,132004.0,5.2622,5.2703,5.2622,5.2622,132004.0
2017-01-04 12:40:00,6.47,6.47,6.46,6.47,143252.0,5.2622,5.2622,5.254,5.2622,143252.0
2017-01-04 12:50:00,6.47,6.48,6.47,6.47,77764.0,5.2622,5.2703,5.2622,5.2622,77764.0
2017-01-04 13:00:00,6.48,6.49,6.47,6.48,158456.0,5.2703,5.2784,5.2622,5.2703,158456.0
2017-01-04 13:10:00,6.48,6.5,6.48,6.49,101712.0,5.2703,5.2866,5.2703,5.2784,101712.0
2017-01-04 13:20:00,6.49,6.5,6.48,6.5,102320.0,5.2784,5.2866,5.2703,5.2866,102320.0
2017-01-04 13:30:00,6.5,6.5,6.49,6.5,98776.0,5.2866,5.2866,5.2784,5.2866,98776.0
2017-01-04 13:40:00,6.5,6.5,6.48,6.5,83748.0,5.2866,5.2866,5.2703,5.2866,83748.0
2017-01-04 13:50:00,6.49,6.5,6.49,6.49,77692.0,5.2784,5.2866,5.2784,5.2784,77692.0
2017-01-04 14:00:00,6.49,6.49,6.47,6.47,105908.0,5.2784,5.2784,5.2622,5.2622,105908.0
2017-01-04 14:10:00,6.47,6.48,6.47,6.47,123588.0,5.2622,5.2703,5.2622,5.2622,123588.0
2017-01-04 14:20:00,6.47,6.48,6.46,6.47,120116.0,5.2622,5.2703,5.254,5.2622,120116.0
2017-01-04 14:30:00,6.47,6.48,6.47,6.47,141232.0,5.2622,5.2703,5.2622,5.2622,141232.0
2017-01-04 14:40:00,6.47,6.47,6.45,6.46,185228.0,5.2622,5.2622,5.2459,5.254,185228.0
2017-01-04 14:50:00,6.46,6.47,6.45,6.47,162164.0,5.254,5.2622,5.2459,5.2622,162164.0
2017-01-04 15:00:00,6.47,6.49,6.47,6.48,284936.0,5.2622,5.2784,5.2622,5.2703,284936.0
2017-01-04 15:10:00,6.48,6.5,6.48,6.5,216376.0,5.2703,5.2866,5.2703,5.2866,216376.0
2017-01-04 15:20:00,6.5,6.51,6.49,6.5,266640.0,5.2866,5.2947,5.2784,5.2866,266640.0
2017-01-04 15:30:00,6.5,6.51,6.5,6.51,255084.0,5.2866,5.2947,5.2866,5.2947,255084.0
2017-01-04 15:40:00,6.51,6.51,6.49,6.49,474304.0,5.2947,5.2947,5.2784,5.2784,474304.0
2017-01-04 15:50:00,6.49,6.5,6.48,6.48,908584.0,5.2784,5.2866,5.2703,5.2703,908584.0
2017-01-05 09:30:00,6.4,6.4,6.23,6.25,522136.0,5.2052,5.2052,5.067,5.0832,522136.0
2017-01-05 09:40:00,6.24,6.31,6.24,6.29,413632.0,5.0751,5.132,5.0751,5.1158,413632.0
2017-01-05 09:50:00,6.28,6.32,6.26,6.3,539900.0,5.1076,5.1402,5.0914,5.1239,539900.0
2017-01-05 10:00:00,6.31,6.34,6.29,6.32,216112.0,5.132,5.1564,5.1158,5.1402,216112.0
2017-01-05 10:10:00,6.32,6.36,6.32,6.34,309992.0,5.1402,5.1727,5.1402,5.1564,309992.0
2017-01-05 10:20:00,6.34,6.37,6.34,6.37,205388.0,5.1564,5.1808,5.1564,5.1808,205388.0
2017-01-05 10:30:00,6.37,6.38,6.33,6.33,190564.0,5.1808,5.189,5.1483,5.1483,190564.0
2017-01-05 10:40:00,6.34,6.34,6.31,6.31,133624.0,5.1564,5.1564,5.132,5.132,133624.0
2017-01-05 10:50:00,6.32,6.33,6.3,6.32,133872.0,5.1402,5.1483,5.1239,5.1402,133872.0
2017-01-05 11:00:00,6.32,6.33,6.28,6.29,239684.0,5.1402,5.1483,5.1076,5.1158,239684.0
2017-01-05 11:10:00,6.29,6.29,6.28,6.29,225064.0,5.1158,5.1158,5.1076,5.1158,225064.0
2017-01-05 11:20:00,6.29,6.29,6.28,6.28,257704.0,5.1158,5.1158,5.1076,5.1076,257704.0
2017-01-05 11:30:00,6.28,6.28,6.25,6.26,298264.0,5.1076,5.1076,5.0832,5.0914,298264.0
2017-01-05 11:40:00,6.26,6.26,6.25,6.25,376868.0,5.0914,5.0914,5.0832,5.0832,376868.0
2017-01-05 11:50:00,6.25,6.27,6.24,6.26,170716.0,5.0832,5.0995,5.0751,5.0914,170716.0
2017-01-05 12:00:00,6.26,6.28,6.25,6.27,185084.0,5.0914,5.1076,5.0832,5.0995,185084.0
2017-01-05 12:10:00,6.27,6.29,6.27,6.29,137212.0,5.0995,5.1158,5.0995,5.1158,137212.0
2017-01-05 12:20:00,6.29,6.3,6.28,6.3,218324.0,5.1158,5.1239,5.1076,5.1239,218324.0
2017-01-05 12:30:00,6.3,6.31,6.29,6.3,120100.0,5.1239,5.132,5.1158,5.1239,120100.0
2017-01-05 12:40:00,6.31,6.31,6.29,6.3,55984.0,5.132,5.132,5.1158,5.1239,55984.0
2017-01-05 12:50:00,6.3,6.3,6.3,6.3,90044.0,5.1239,5.1239,5.1239,5.1239,90044.0
2017-01-05 13:00:00,6.3,6.3,6.29,6.29,197936.0,5.1239,5.1239,5.1158,5.1158,197936.0
2017-01-05 13:10:00,6.29,6.29,6.29,6.29,205632.0,5.1158,5.1158,5.1158,5.1158,205632.0
2017-01-05 13:20:00,6.29,6.29,6.28,6.28,244424.0,5.1158,5.1158,5.1076,5.1076,244424.0
2017-01-05 13:30:00,6.28,6.28,6.27,6.27,149480.0,5.1076,5.1076,5.0995,5.0995,149480.0
2017-01-05 13:40:00,6.27,6.27,6.25,6.26,110580.0,5.0995,5.0995,5.0832,5.0914,110580.0
2017-01-05 13:50:00,6.26,6.26,6.25,6.26,110884.0,5.0914,5.0914,5.0832,5.0914,110884.0
2017-01-05 14:00:00,6.26,6.26,6.25,6.26,179696.0,5.0914,5.0914,5.0832,5.0914,179696.0
2017-01-05 14:10:00,6.26,6.27,6.26,6.26,205080.0,5.0914,5.0995,5.0914,5.0914,205080.0
2017-01-05 14:20:00,6.26,6.28,6.26,6.27,134736.0,5.0914,5.1076,5.0914,5.0995,134736.0
2017-01-05 14:30:00,6.26,6.29,6.25,6.28,388948.0,5.0914,5.1158,5.0832,5.1076,388948.0
2017-01-05 14:40:00,6.28,6.28,6.26,6.27,93860.0,5.1076,5.1076,5.0914,5.0995,93860.0
2017-01-05 14:50:00,6.27,6.27,6.26,6.26,90244.0,5.0995,5.0995,5.0914,5.0914,90244.0
2017-01-05 15:00:00,6.26,6.27,6.25,6.26,316724.0,5.0914,5.0995,5.0832,5.0914,316724.0
2017-01-05 15:10:00,6.26,6.27,6.26,6.26,869884.0,5.0914,5.0995,5.0914,5.0914,869884.0
2017-01-05 15:20:00,6.27,6.29,6.26,6.28,266704.0,5.0995,5.1158,5.0914,5.1076,266704.0
2017-01-05 15:30:00,6.28,6.3,6.27,6.28,372616.0,5.1076,5.1239,5.0995,5.1076,372616.0
2017-01-05 15:40:00,6.28,6.28,6.26,6.26,393880.0,5.1076,5.1076,5.0914,5.0914,393880.0
2017-01-05 15:50:00,6.26,6.26,6.25,6.25,1085816.0,5.0914,5.0914,5.0832,5.0832,1085816.0
2017-01-06 09:30:00,6.29,6.29,6.19,6.22,304184.0,5.1158,5.1158,5.0344,5.0588,304184.0
2017-01-06 09:40:00,6.22,6.25,6.22,6.24,193684.0,5.0588,5.0832,5.0588,5.0751,193684.0
2017-01-06 09:50:00,6.24,6.27,6.24,6.27,285860.0,5.0751,5.0995,5.0751,5.0995,285860.0
2017-01-06 10:00:00,6.26,6.29,6.26,6.28,231544.0,5.0914,5.1158,5.0914,5.1076,231544.0
2017-01-06 10:10:00,6.28,6.29,6.27,6.28,339528.0,5.1076,5.1158,5.0995,5.1076,339528.0
2017-01-06 10:20:00,6.28,6.29,6.26,6.26,167512.0,5.1076,5.1158,5.0914,5.0914,167512.0
2017-01-06 10:30:00,6.26,6.26,6.22,6.23,145192.0,5.0914,5.0914,5.0588,5.067,145192.0
2017-01-06 10:40:00,6.23,6.24,6.23,6.24,154328.0,5.067,5.0751,5.067,5.0751,154328.0
2017-01-06 10:50:00,6.24,6.25,6.22,6.23,217420.0,5.0751,5.0832,5.0588,5.067,217420.0
2017-01-06 11:00:00,6.23,6.23,6.21,6.22,120156.0,5.067,5.067,5.0507,5.0588,120156.0
2017-01-06 11:10:00,6.21,6.22,6.2,6.21,209332.0,5.0507,5.0588,5.0426,5.0507,209332.0
2017-01-06 11:20:00,6.21,6.24,6.21,6.23,118412.0,5.0507,5.0751,5.0507,5.067,118412.0
2017-01-06 11:30:00,6.23,6.24,6.22,6.23,146628.0,5.067,5.0751,5.0588,5.067,146628.0
2017-01-06 11:40:00,6.23,6.24,6.22,6.23,165044.0,5.067,5.0751,5.0588,5.067,165044.0
2017-01-06 11:50:00,6.23,6.24,6.22,6.23,138736.0,5.067,5.0751,5.0588,5.067,138736.0
2017-01-06 12:00:00,6.23,6.24,6.22,6.22,187976.0,5.067,5.0751,5.0588,5.0588,187976.0
2017-01-06 12:10:00,6.22,6.24,6.22,6.24,92952.0,5.0588,5.0751,5.0588,5.0751,92952.0
2017-01-06 12:20:00,6.24,6.25,6.23,6.24,130240.0,5.0751,5.0832,5.067,5.0751,130240.0
2017-01-06 12:30:00,6.24,6.25,6.22,6.22,87160.0,5.0751,5.0832,5.0588,5.0588,87160.0
2017-01-06 12:40:00,6.22,6.23,6.22,6.22,154704.0,5.0588,5.067,5.0588,5.0588,154704.0
2017-01-06 12:50:00,6.22,6.23,6.21,6.22,81220.0,5.0588,5.067,5.0507,5.0588,81220.0
2017-01-06 13:00:00,6.22,6.23,6.22,6.22,144452.0,5.0588,5.067,5.0588,5.0588,144452.0
2017-01-06 13:10:00,6.22,6.23,6.22,6.22,73952.0,5.0588,5.067,5.0588,5.0588,73952.0
2017-01-06 13:20:00,6.22,6.22,6.21,6.21,146008.0,5.0588,5.0588,5.0507,5.0507,146008.0
2017-01-06 13:30:00,6.21,6.23,6.21,6.23,155892.0,5.0507,5.067,5.0507,5.067,155892.0
2017-01-06 13:40:00,6.23,6.23,6.23,6.23,92428.0,5.067,5.067,5.067,5.067,92428.0
2017-01-06 13:50:00,6.23,6.24,6.22,6.22,102640.0,5.067,5.0751,5.0588,5.0588,102640.0
2017-01-06 14:00:00,6.22,6.23,6.22,6.22,127940.0,5.0588,5.067,5.0588,5.0588,127940.0
2017-01-06 14:10:00,6.22,6.22,6.22,6.22,68088.0,5.0588,5.0588,5.0588,5.0588,68088.0
2017-01-06 14:20:00,6.22,6.22,6.2,6.2,93776.0,5.0588,5.0588,5.0426,5.0426,93776.0
2017-01-06 14:30:00,6.2,6.22,6.2,6.22,248332.0,5.0426,5.0588,5.0426,5.0588,248332.0
2017-01-06 14:40:00,6.21,6.22,6.21,6.21,150628.0,5.0507,5.0588,5.0507,5.0507,150628.0
2017-01-06 14:50:00,6.21,6.21,6.2,6.2,116744.0,5.0507,5.0507,5.0426,5.0426,116744.0
2017-01-06 15:00:00,6.2,6.21,6.19,6.2,185832.0,5.0426,5.0507,5.0344,5.0426,185832.0
2017-01-06 15:10:00,6.2,6.2,6.18,6.18,239800.0,5.0426,5.0426,5.0263,5.0263,239800.0
2017-01-06 15:20:00,6.18,6.18,6.16,6.16,238676.0,5.0263,5.0263,5.01,5.01,238676.0
2017-01-06 15:30:00,6.16,6.17,6.16,6.17,232572.0,5.01,5.0182,5.01,5.0182,232572.0
2017-01-06 15:40:00,6.17,6.17,6.16,6.16,510480.0,5.0182,5.0182,5.01,5.01,510480.0
2017-01-06 15:50:00,6.16,6.16,6.13,6.13,1441168.0,5.01,5.01,4.9856,4.9856,1441168.0
2017-01-09 09:30:00,6.15,6.17,6.09,6.11,248036.0,5.0019,5.0182,4.9531,4.9694,248036.0
2017-01-09 09:40:00,6.12,6.12,6.09,6.1,79452.0,4.9775,4.9775,4.9531,4.9612,79452.0
2017-01-09 09:50:00,6.1,6.13,6.1,6.12,106488.0,4.9612,4.9856,4.9612,4.9775,106488.0
2017-01-09 10:00:00,6.12,6.13,6.11,6.12,126140.0,4.9775,4.9856,4.9694,4.9775,126140.0
2017-01-09 10:10:00,6.12,6.13,6.1,6.11,67720.0,4.9775,4.9856,4.9612,4.9694,67720.0
2017-01-09 10:20:00,6.11,6.12,6.11,6.11,89900.0,4.9694,4.9775,4.9694,4.9694,89900.0
2017-01-09 10:30:00,6.11,6.12,6.1,6.11,92908.0,4.9694,4.9775,4.9612,4.9694,92908.0
2017-01-09 10:40:00,6.11,6.12,6.09,6.11,103332.0,4.9694,4.9775,4.9531,4.9694,103332.0
2017-01-09 10:50:00,6.12,6.12,6.11,6.11,151648.0,4.9775,4.9775,4.9694,4.9694,151648.0
2017-01-09 11:00:00,6.11,6.11,6.1,6.11,102672.0,4.9694,4.9694,4.9612,4.9694,102672.0
2017-01-09 11:10:00,6.11,6.13,6.1,6.12,86352.0,4.9694,4.9856,4.9612,4.9775,86352.0
2017-01-09 11:20:00,6.12,6.13,6.11,6.13,77204.0,4.9775,4.9856,4.9694,4.9856,77204.0
2017-01-09 11:30:00,6.13,6.13,6.11,6.11,81512.0,4.9856,4.9856,4.9694,4.9694,81512.0
2017-01-09 11:40:00,6.12,6.12,6.1,6.11,136776.0,4.9775,4.9775,4.9612,4.9694,136776.0
2017-01-09 11:50:00,6.11,6.12,6.1,6.11,163160.0,4.9694,4.9775,4.9612,4.9694,163160.0
2017-01-09 12:00:00,6.11,6.12,6.11,6.12,75068.0,4.9694,4.9775,4.9694,4.9775,75068.0
2017-01-09 12:10:00,6.12,6.13,6.12,6.12,112516.0,4.9775,4.9856,4.9775,4.9775,112516.0
2017-01-09 12:20:00,6.12,6.13,6.12,6.12,65084.0,4.9775,4.9856,4.9775,4.9775,65084.0
2017-01-09 12:30:00,6.12,6.12,6.1,6.11,121924.0,4.9775,4.9775,4.9612,4.9694,121924.0
2017-01-09 12:40:00,6.11,6.12,6.1,6.12,65220.0,4.9694,4.9775,4.9612,4.9775,65220.0
2017-01-09 12:50:00,6.12,6.12,6.11,6.12,56060.0,4.9775,4.9775,4.9694,4.9775,56060.0
2017-01-09 13:00:00,6.12,6.13,6.1,6.11,118664.0,4.9775,4.9856,4.9612,4.9694,118664.0
2017-01-09 13:10:00,6.11,6.12,6.11,6.11,90492.0,4.9694,4.9775,4.9694,4.9694,90492.0
2017-01-09 13:20:00,6.11,6.12,6.1,6.11,116080.0,4.9694,4.9775,4.9612,4.9694,116080.0
2017-01-09 13:30:00,6.11,6.12,6.11,6.11,82028.0,4.9694,4.9775,4.9694,4.9694,82028.0
2017-01-09 13:40:00,6.11,6.12,6.11,6.12,32156.0,4.9694,4.9775,4.9694,4.9775,32156.0
2017-01-09 13:50:00,6.12,6.12,6.11,6.11,73268.0,4.9775,4.9775,4.9694,4.9694,73268.0
2017-01-09 14:00:00,6.12,6.12,6.11,6.11,48784.0,4.9775,4.9775,4.9694,4.9694,48784.0
2017-01-09 14:10:00,6.11,6.11,6.1,6.11,89084.0,4.9694,4.9694,4.9612,4.9694,89084.0
2017-01-09 14:20:00,6.11,6.11,6.1,6.11,67784.0,4.9694,4.9694,4.9612,4.9694,67784.0
2017-01-09 14:30:00,6.11,6.11,6.08,6.08,179380.0,4.9694,4.9694,4.945,4.945,179380.0
2017-01-09 14:40:00,6.09,6.1,6.08,6.1,166192.0,4.9531,4.9612,4.945,4.9612,166192.0
2017-01-09 14:50:00,6.1,6.11,6.1,6.11,160800.0,4.9612,4.9694,4.9612,4.9694,160800.0
2017-01-09 15:00:00,6.1,6.11,6.1,6.11,111956.0,4.9612,4.9694,4.9612,4.9694,111956.0
2017-01-09 15:10:00,6.11,6.12,6.11,6.11,114316.0,4.9694,4.9775,4.9694,4.9694,114316.0
2017-01-09 15:20:00,6.11,6.12,6.11,6.12,124052.0,4.9694,4.9775,4.9694,4.9775,124052.0
2017-01-09 15:30:00,6.12,6.12,6.11,6.11,115904.0,4.9775,4.9775,4.9694,4.9694,115904.0
2017-01-09 15:40:00,6.11,6.12,6.11,6.12,451748.0,4.9694,4.9775,4.9694,4.9775,451748.0
2017-01-09 15:50:00,6.12,6.13,6.11,6.13,982428.0,4.9775,4.9856,4.9694,4.9856,982428.0
2017-01-10 09:30:00,6.13,6.14,6.11,6.14,176784.0,4.9856,4.9938,4.9694,4.9938,176784.0
2017-01-10 09:40:00,6.14,6.17,6.12,6.17,276224.0,4.9938,5.0182,4.9775,5.0182,276224.0
2017-01-10 09:50:00,6.18,6.2,6.17,6.2,89036.0,5.0263,5.0426,5.0182,5.0426,89036.0
2017-01-10 10:00:00,6.2,6.2,6.18,6.18,245200.0,5.0426,5.0426,5.0263,5.0263,245200.0
2017-01-10 10:10:00,6.18,6.19,6.17,6.18,414040.0,5.0263,5.0344,5.0182,5.0263,414040.0
2017-01-10 10:20:00,6.19,6.22,6.19,6.21,183744.0,5.0344,5.0588,5.0344,5.0507,183744.0
2017-01-10 10:30:00,6.21,6.23,6.2,6.21,144292.0,5.0507,5.067,5.0426,5.0507,144292.0
2017-01-10 10:40:00,6.21,6.21,6.2,6.2,347104.0,5.0507,5.0507,5.0426,5.0426,347104.0
2017-01-10 10:50:00,6.2,6.25,6.2,6.25,235296.0,5.0426,5.0832,5.0426,5.0832,235296.0
2017-01-10 11:00:00,6.25,6.28,6.23,6.23,366084.0,5.0832,5.1076,5.067,5.067,366084.0
2017-01-10 11:10:00,6.23,6.25,6.22,6.23,249676.0,5.067,5.0832,5.0588,5.067,249676.0
2017-01-10 11:20:00,6.24,6.25,6.23,6.25,104644.0,5.0751,5.0832,5.067,5.0832,104644.0
2017-01-10 11:30:00,6.25,6.25,6.23,6.24,169324.0,5.0832,5.0832,5.067,5.0751,169324.0
2017-01-10 11:40:00,6.24,6.26,6.23,6.24,516024.0,5.0751,5.0914,5.067,5.0751,516024.0
2017-01-10 11:50:00,6.24,6.24,6.21,6.22,303364.0,5.0751,5.0751,5.0507,5.0588,303364.0
2017-01-10 12:00:00,6.22,6.24,6.22,6.24,230192.0,5.0588,5.0751,5.0588,5.0751,230192.0
2017-01-10 12:10:00,6.24,6.25,6.22,6.22,643640.0,5.0751,5.0832,5.0588,5.0588,643640.0
2017-01-10 12:20:00,6.22,6.24,6.22,6.24,113272.0,5.0588,5.0751,5.0588,5.0751,113272.0
2017-01-10 12:30:00,6.24,6.24,6.23,6.23,76392.0,5.0751,5.0751,5.067,5.067,76392.0
2017-01-10 12:40:00,6.23,6.23,6.22,6.22,95852.0,5.067,5.067,5.0588,5.0588,95852.0
2017-01-10 12:50:00,6.22,6.24,6.22,6.24,85184.0,5.0588,5.0751,5.0588,5.0751,85184.0
2017-01-10 13:00:00,6.23,6.24,6.22,6.23,92492.0,5.067,5.0751,5.0588,5.067,92492.0
2017-01-10 13:10:00,6.23,6.26,6.23,6.25,88508.0,5.067,5.0914,5.067,5.0832,88508.0
2017-01-10 13:20:00,6.25,6.25,6.23,6.23,141700.0,5.0832,5.0832,5.067,5.067,141700.0
2017-01-10 13:30:00,6.23,6.24,6.23,6.23,100060.0,5.067,5.0751,5.067,5.067,100060.0
2017-01-10 13:40:00,6.23,6.23,6.21,6.21,47832.0,5.067,5.067,5.0507,5.0507,47832.0
2017-01-10 13:50:00,6.21,6.21,6.2,6.2,104540.0,5.0507,5.0507,5.0426,5.0426,104540.0
2017-01-10 14:00:00,6.2,6.2,6.18,6.18,68424.0,5.0426,5.0426,5.0263,5.0263,68424.0
2017-01-10 14:10:00,6.18,6.19,6.18,6.18,136240.0,5.0263,5.0344,5.0263,5.0263,136240.0
2017-01-10 14:20:00,6.18,6.18,6.17,6.18,188832.0,5.0263,5.0263,5.0182,5.0263,188832.0
2017-01-10 14:30:00,6.18,6.18,6.17,6.18,86584.0,5.0263,5.0263,5.0182,5.0263,86584.0
2017-01-10 14:40:00,6.18,6.18,6.18,6.18,98768.0,5.0263,5.0263,5.0263,5.0263,98768.0
2017-01-10 14:50:00,6.18,6.19,6.18,6.18,64836.0,5.0263,5.0344,5.0263,5.0263,64836.0
2017-01-10 15:00:00,6.18,6.19,6.18,6.19,108092.0,5.0263,5.0344,5.0263,5.0344,108092.0
2017-01-10 15:10:00,6.19,6.2,6.18,6.19,129544.0,5.0344,5.0426,5.0263,5.0344,129544.0
2017-01-10 15:20:00,6.2,6.2,6.19,6.19,85768.0,5.0426,5.0426,5.0344,5.0344,85768.0
2017-01-10 15:30:00,6.19,6.19,6.18,6.19,245336.0,5.0344,5.0344,5.0263,5.0344,245336.0
2017-01-10 15:40:00,6.19,6.19,6.17,6.18,524312.0,5.0344,5.0344,5.0182,5.0263,524312.0
2017-01-10 15:50:00,6.18,6.18,6.16,6.16,761804.0,5.0263,5.0263,5.01,5.01,761804.0
2017-01-11 09:30:00,6.18,6.18,6.13,6.14,204696.0,5.0263,5.0263,4.9856,4.9938,204696.0
2017-01-11 09:40:00,6.14,6.17,6.14,6.16,77420.0,4.9938,5.0182,4.9938,5.01,77420.0
2017-01-11 09:50:00,6.17,6.18,6.16,6.18,68076.0,5.0182,5.0263,5.01,5.0263,68076.0
2017-01-11 10:00:00,6.18,6.18,6.15,6.16,62308.0,5.0263,5.0263,5.0019,5.01,62308.0
2017-01-11 10:10:00,6.16,6.17,6.15,6.17,136756.0,5.01,5.0182,5.0019,5.0182,136756.0
2017-01-11 10:20:00,6.17,6.19,6.17,6.18,102316.0,5.0182,5.0344,5.0182,5.0263,102316.0
2017-01-11 10:30:00,6.18,6.18,6.17,6.18,116048.0,5.0263,5.0263,5.0182,5.0263,116048.0
2017-01-11 10:40:00,6.18,6.2,6.18,6.2,150012.0,5.0263,5.0426,5.0263,5.0426,150012.0
2017-01-11 10:50:00,6.2,6.2,6.19,6.2,107548.0,5.0426,5.0426,5.0344,5.0426,107548.0
2017-01-11 11:00:00,6.2,6.21,6.17,6.2,365548.0,5.0426,5.0507,5.0182,5.0426,365548.0
2017-01-11 11:10:00,6.2,6.21,6.2,6.21,79228.0,5.0426,5.0507,5.0426,5.0507,79228.0
2017-01-11 11:20:00,6.21,6.22,6.21,6.21,164440.0,5.0507,5.0588,5.0507,5.0507,164440.0
2017-01-11 11:30:00,6.21,6.21,6.18,6.19,153016.0,5.0507,5.0507,5.0263,5.0344,153016.0
2017-01-11 11:40:00,6.19,6.2,6.18,6.19,111760.0,5.0344,5.0426,5.0263,5.0344,111760.0
2017-01-11 11:50:00,6.18,6.25,6.18,6.25,476208.0,5.0263,5.0832,5.0263,5.0832,476208.0
2017-01-11 12:00:00,6.24,6.28,6.23,6.24,525728.0,5.0751,5.1076,5.067,5.0751,525728.0
2017-01-11 12:10:00,6.24,6.25,6.24,6.24,135788.0,5.0751,5.0832,5.0751,5.0751,135788.0
2017-01-11 12:20:00,6.23,6.23,6.21,6.22,305296.0,5.067,5.067,5.0507,5.0588,305296.0
2017-01-11 12:30:00,6.22,6.22,6.21,6.22,88404.0,5.0588,5.0588,5.0507,5.0588,88404.0
2017-01-11 12:40:00,6.22,6.22,6.18,6.18,101636.0,5.0588,5.0588,5.0263,5.0263,101636.0
2017-01-11 12:50:00,6.18,6.18,6.17,6.18,349720.0,5.0263,5.0263,5.0182,5.0263,349720.0
2017-01-11 13:00:00,6.18,6.18,6.17,6.17,195048.0,5.0263,5.0263,5.0182,5.0182,195048.0
2017-01-11 13:10:00,6.18,6.18,6.16,6.17,101400.0,5.0263,5.0263,5.01,5.0182,101400.0
2017-01-11 13:20:00,6.17,6.18,6.16,6.16,85504.0,5.0182,5.0263,5.01,5.01,85504.0
2017-01-11 13:30:00,6.16,6.18,6.15,6.16,91956.0,5.01,5.0263,5.0019,5.01,91956.0
2017-01-11 13:40:00,6.16,6.17,6.16,6.16,78088.0,5.01,5.0182,5.01,5.01,78088.0
2017-01-11 13:50:00,6.16,6.16,6.14,6.14,287268.0,5.01,5.01,4.9938,4.9938,287268.0
2017-01-11 14:00:00,6.14,6.15,6.14,6.14,137276.0,4.9938,5.0019,4.9938,4.9938,137276.0
2017-01-11 14:10:00,6.14,6.16,6.14,6.15,62552.0,4.9938,5.01,4.9938,5.0019,62552.0
2017-01-11 14:20:00,6.15,6.16,6.14,6.14,96488.0,5.0019,5.01,4.9938,4.9938,96488.0
2017-01-11 14:30:00,6.14,6.15,6.14,6.15,47540.0,4.9938,5.0019,4.9938,5.0019,47540.0
2017-01-11 14:40:00,6.16,6.16,6.15,6.15,182000.0,5.01,5.01,5.0019,5.0019,182000.0
2017-01-11 14:50:00,6.15,6.16,6.14,6.15,71512.0,5.0019,5.01,4.9938,5.0019,71512.0
2017-01-11 15:00:00,6.15,6.16,6.14,6.15,162408.0,5.0019,5.01,4.9938,5.0019,162408.0
2017-01-11 15:10:00,6.15,6.16,6.14,6.15,91608.0,5.0019,5.01,4.9938,5.0019,91608.0
2017-01-11 15:20:00,6.16,6.16,6.15,6.15,127148.0,5.01,5.01,5.0019,5.0019,127148.0
2017-01-11 15:30:00,6.15,6.16,6.14,6.16,2214064.0,5.0019,5.01,4.9938,5.01,2214064.0
2017-01-11 15:40:00,6.16,6.17,6.15,6.16,350600.0,5.01,5.0182,5.0019,5.01,350600.0
2017-01-11 15:50:00,6.16,6.16,6.15,6.15,736944.0,5.01,5.01,5.0019,5.0019,736944.0
2017-01-12 09:30:00,6.15,6.24,6.15,6.18,278720.0,5.0019,5.0751,5.0019,5.0263,278720.0
2017-01-12 09:40:00,6.18,6.19,6.16,6.19,161220.0,5.0263,5.0344,5.01,5.0344,161220.0
2017-01-12 09:50:00,6.18,6.21,6.17,6.21,171628.0,5.0263,5.0507,5.0182,5.0507,171628.0
2017-01-12 10:00:00,6.2,6.21,6.16,6.17,383808.0,5.0426,5.0507,5.01,5.0182,383808.0
2017-01-12 10:10:00,6.17,6.2,6.17,6.17,252520.0,5.0182,5.0426,5.0182,5.0182,252520.0
2017-01-12 10:20:00,6.17,6.2,6.17,6.2,220000.0,5.0182,5.0426,5.0182,5.0426,220000.0
2017-01-12 10:30:00,6.2,6.21,6.17,6.17,286828.0,5.0426,5.0507,5.0182,5.0182,286828.0
2017-01-12 10:40:00,6.17,6.2,6.17,6.18,215244.0,5.0182,5.0426,5.0182,5.0263,215244.0
2017-01-12 10:50:00,6.18,6.2,6.18,6.19,290588.0,5.0263,5.0426,5.0263,5.0344,290588.0
2017-01-12 11:00:00,6.19,6.19,6.16,6.18,263880.0,5.0344,5.0344,5.01,5.0263,263880.0
2017-01-12 11:10:00,6.19,6.21,6.18,6.18,293724.0,5.0344,5.0507,5.0263,5.0263,293724.0
2017-01-12 11:20:00,6.18,6.19,6.18,6.18,148892.0,5.0263,5.0344,5.0263,5.0263,148892.0
2017-01-12 11:30:00,6.18,6.19,6.18,6.18,127064.0,5.0263,5.0344,5.0263,5.0263,127064.0
2017-01-12 11:40:00,6.18,6.19,6.16,6.16,231364.0,5.0263,5.0344,5.01,5.01,231364.0
2017-01-12 11:50:00,6.16,6.17,6.15,6.15,470944.0,5.01,5.0182,5.0019,5.0019,470944.0
2017-01-12 12:00:00,6.15,6.17,6.15,6.16,602772.0,5.0019,5.0182,5.0019,5.01,602772.0
2017-01-12 12:10:00,6.16,6.18,6.16,6.18,65348.0,5.01,5.0263,5.01,5.0263,65348.0
2017-01-12 12:20:00,6.18,6.19,6.18,6.18,64564.0,5.0263,5.0344,5.0263,5.0263,64564.0
2017-01-12 12:30:00,6.18,6.2,6.18,6.19,42836.0,5.0263,5.0426,5.0263,5.0344,42836.0
2017-01-12 12:40:00,6.19,6.2,6.18,6.18,116824.0,5.0344,5.0426,5.0263,5.0263,116824.0
2017-01-12 12:50:00,6.18,6.19,6.17,6.18,106768.0,5.0263,5.0344,5.0182,5.0263,106768.0
2017-01-12 13:00:00,6.18,6.18,6.17,6.18,122236.0,5.0263,5.0263,5.0182,5.0263,122236.0
2017-01-12 13:10:00,6.18,6.18,6.16,6.17,146648.0,5.0263,5.0263,5.01,5.0182,146648.0
2017-01-12 13:20:00,6.17,6.17,6.15,6.15,296352.0,5.0182,5.0182,5.0019,5.0019,296352.0
2017-01-12 13:30:00,6.15,6.17,6.15,6.16,134988.0,5.0019,5.0182,5.0019,5.01,134988.0
2017-01-12 13:40:00,6.16,6.18,6.16,6.17,109492.0,5.01,5.0263,5.01,5.0182,109492.0
2017-01-12 13:50:00,6.17,6.18,6.16,6.17,146052.0,5.0182,5.0263,5.01,5.0182,146052.0
2017-01-12 14:00:00,6.17,6.18,6.17,6.18,135688.0,5.0182,5.0263,5.0182,5.0263,135688.0
2017-01-12 14:10:00,6.18,6.19,6.17,6.18,83204.0,5.0263,5.0344,5.0182,5.0263,83204.0
2017-01-12 14:20:00,6.18,6.19,6.18,6.18,90600.0,5.0263,5.0344,5.0263,5.0263,90600.0
2017-01-12 14:30:00,6.18,6.2,6.18,6.19,87408.0,5.0263,5.0426,5.0263,5.0344,87408.0
2017-01-12 14:40:00,6.19,6.19,6.18,6.18,84196.0,5.0344,5.0344,5.0263,5.0263,84196.0
2017-01-12 14:50:00,6.18,6.19,6.18,6.19,77524.0,5.0263,5.0344,5.0263,5.0344,77524.0
2017-01-12 15:00:00,6.19,6.19,6.18,6.18,109056.0,5.0344,5.0344,5.0263,5.0263,109056.0
2017-01-12 15:10:00,6.18,6.18,6.17,6.17,187864.0,5.0263,5.0263,5.0182,5.0182,187864.0
2017-01-12 15:20:00,6.17,6.18,6.16,6.17,344860.0,5.0182,5.0263,5.01,5.0182,344860.0
2017-01-12 15:30:00,6.17,6.18,6.16,6.18,519368.0,5.0182,5.0263,5.01,5.0263,519368.0
2017-01-12 15:40:00,6.18,6.18,6.15,6.16,693372.0,5.0263,5.0263,5.0019,5.01,693372.0
2017-01-12 15:50:00,6.16,6.18,6.16,6.18,1379368.0,5.01,5.0263,5.01,5.0263,1379368.0
2017-01-13 09:30:00,5.57,5.8,5.57,5.65,7630412.0,4.5302,4.7172,4.5302,4.5952,7630412.0
2017-01-13 09:40:00,5.65,5.74,5.6,5.67,4959824.0,4.5952,4.6684,4.5546,4.6115,4959824.0
2017-01-13 09:50:00,5.68,5.68,5.61,5.64,3629132.0,4.6196,4.6196,4.5627,4.5871,3629132.0
2017-01-13 10:00:00,5.63,5.71,5.61,5.69,3777492.0,4.579,4.644,4.5627,4.6278,3777492.0
2017-01-13 10:10:00,5.69,5.72,5.65,5.68,2164912.0,4.6278,4.6522,4.5952,4.6196,2164912.0
2017-01-13 10:20:00,5.68,5.68,5.64,5.64,1294716.0,4.6196,4.6196,4.5871,4.5871,1294716.0
2017-01-13 10:30:00,5.65,5.65,5.62,5.64,1848596.0,4.5952,4.5952,4.5708,4.5871,1848596.0
2017-01-13 10:40:00,5.64,5.66,5.62,5.63,1147240.0,4.5871,4.6034,4.5708,4.579,1147240.0
2017-01-13 10:50:00,5.63,5.63,5.6,5.61,1368868.0,4.579,4.579,4.5546,4.5627,1368868.0
2017-01-13 11:00:00,5.61,5.62,5.61,5.62,994368.0,4.5627,4.5708,4.5627,4.5708,994368.0
2017-01-13 11:10:00,5.62,5.64,5.6,5.61,1029028.0,4.5708,4.5871,4.5546,4.5627,1029028.0
2017-01-13 11:20:00,5.61,5.64,5.61,5.63,1204660.0,4.5627,4.5871,4.5627,4.579,1204660.0
2017-01-13 11:30:00,5.63,5.66,5.63,5.65,1190752.0,4.579,4.6034,4.579,4.5952,1190752.0
2017-01-13 11:40:00,5.65,5.65,5.64,5.65,795052.0,4.5952,4.5952,4.5871,4.5952,795052.0
2017-01-13 11:50:00,5.65,5.67,5.64,5.67,713696.0,4.5952,4.6115,4.5871,4.6115,713696.0
2017-01-13 12:00:00,5.67,5.68,5.66,5.66,442692.0,4.6115,4.6196,4.6034,4.6034,442692.0
2017-01-13 12:10:00,5.66,5.69,5.65,5.68,1404796.0,4.6034,4.6278,4.5952,4.6196,1404796.0
2017-01-13 12:20:00,5.68,5.68,5.66,5.67,786032.0,4.6196,4.6196,4.6034,4.6115,786032.0
2017-01-13 12:30:00,5.67,5.68,5.65,5.65,671188.0,4.6115,4.6196,4.5952,4.5952,671188.0
2017-01-13 12:40:00,5.65,5.65,5.62,5.63,899632.0,4.5952,4.5952,4.5708,4.579,899632.0
2017-01-13 12:50:00,5.63,5.64,5.62,5.64,677904.0,4.579,4.5871,4.5708,4.5871,677904.0
2017-01-13 13:00:00,5.64,5.65,5.63,5.64,604052.0,4.5871,4.5952,4.579,4.5871,604052.0
2017-01-13 13:10:00,5.64,5.65,5.64,5.65,766168.0,4.5871,4.5952,4.5871,4.5952,766168.0
2017-01-13 13:20:00,5.65,5.66,5.64,5.65,657372.0,4.5952,4.6034,4.5871,4.5952,657372.0
2017-01-13 13:30:00,5.65,5.65,5.63,5.65,638008.0,4.5952,4.5952,4.579,4.5952,638008.0
2017-01-13 13:40:00,5.65,5.65,5.64,5.65,572972.0,4.5952,4.5952,4.5871,4.5952,572972.0
2017-01-13 13:50:00,5.65,5.65,5.63,5.64,542788.0,4.5952,4.5952,4.579,4.5871,542788.0
2017-01-13 14:00:00,5.64,5.65,5.63,5.64,704648.0,4.5871,4.5952,4.579,4.5871,704648.0
2017-01-13 14:10:00,5.64,5.67,5.64,5.65,770804.0,4.5871,4.6115,4.5871,4.5952,770804.0
2017-01-13 14:20:00,5.65,5.66,5.65,5.66,524704.0,4.5952,4.6034,4.5952,4.6034,524704.0
2017-01-13 14:30:00,5.65,5.66,5.65,5.66,453552.0,4.5952,4.6034,4.5952,4.6034,453552.0
2017-01-13 14:40:00,5.66,5.68,5.66,5.67,406648.0,4.6034,4.6196,4.6034,4.6115,406648.0
2017-01-13 14:50:00,5.67,5.71,5.67,5.7,1183264.0,4.6115,4.644,4.6115,4.6359,1183264.0
2017-01-13 15:00:00,5.7,5.7,5.69,5.69,703048.0,4.6359,4.6359,4.6278,4.6278,703048.0
2017-01-13 15:10:00,5.69,5.71,5.68,5.68,788844.0,4.6278,4.644,4.6196,4.6196,788844.0
2017-01-13 15:20:00,5.69,5.69,5.67,5.69,594388.0,4.6278,4.6278,4.6115,4.6278,594388.0
2017-01-13 15:30:00,5.69,5.69,5.67,5.68,1561468.0,4.6278,4.6278,4.6115,4.6196,1561468.0
2017-01-13 15:40:00,5.68,5.68,5.64,5.65,1851516.0,4.6196,4.6196,4.5871,4.5952,1851516.0
2017-01-13 15:50:00,5.65,5.69,5.64,5.68,3504332.0,4.5952,4.6278,4.5871,4.6196,3504332.0
2017-01-17 09:30:00,5.68,5.81,5.67,5.79,1007988.0,4.6196,4.7254,4.6115,4.7091,1007988.0
2017-01-17 09:40:00,5.79,5.82,5.77,5.8,690864.0,4.7091,4.7335,4.6928,4.7172,690864.0
2017-01-17 09:50:00,5.8,5.87,5.77,5.86,876248.0,4.7172,4.7742,4.6928,4.766,876248.0
2017-01-17 10:00:00,5.86,5.89,5.82,5.85,1203592.0,4.766,4.7904,4.7335,4.7579,1203592.0
2017-01-17 10:10:00,5.85,5.85,5.82,5.82,332692.0,4.7579,4.7579,4.7335,4.7335,332692.0
2017-01-17 10:20:00,5.82,5.86,5.82,5.83,687916.0,4.7335,4.766,4.7335,4.7416,687916.0
2017-01-17 10:30:00,5.83,5.87,5.81,5.87,835600.0,4.7416,4.7742,4.7254,4.7742,835600.0
2017-01-17 10:40:00,5.87,5.89,5.85,5.88,692044.0,4.7742,4.7904,4.7579,4.7823,692044.0
2017-01-17 10:50:00,5.88,5.89,5.87,5.87,513588.0,4.7823,4.7904,4.7742,4.7742,513588.0
2017-01-17 11:00:00,5.88,5.88,5.85,5.87,415692.0,4.7823,4.7823,4.7579,4.7742,415692.0
2017-01-17 11:10:00,5.87,5.88,5.84,5.85,389496.0,4.7742,4.7823,4.7498,4.7579,389496.0
2017-01-17 11:20:00,5.84,5.88,5.84,5.87,174448.0,4.7498,4.7823,4.7498,4.7742,174448.0
2017-01-17 11:30:00,5.87,5.88,5.84,5.84,391880.0,4.7742,4.7823,4.7498,4.7498,391880.0
2017-01-17 11:40:00,5.84,5.87,5.84,5.85,352332.0,4.7498,4.7742,4.7498,4.7579,352332.0
2017-01-17 11:50:00,5.85,5.87,5.85,5.85,352628.0,4.7579,4.7742,4.7579,4.7579,352628.0
2017-01-17 12:00:00,5.85,5.87,5.85,5.87,413352.0,4.7579,4.7742,4.7579,4.7742,413352.0
2017-01-17 12:10:00,5.87,5.88,5.86,5.87,274616.0,4.7742,4.7823,4.766,4.7742,274616.0
2017-01-17 12:20:00,5.87,5.9,5.87,5.9,378544.0,4.7742,4.7986,4.7742,4.7986,378544.0
2017-01-17 12:30:00,5.9,5.91,5.89,5.89,275088.0,4.7986,4.8067,4.7904,4.7904,275088.0
2017-01-17 12:40:00,5.89,5.9,5.88,5.88,166068.0,4.7904,4.7986,4.7823,4.7823,166068.0
2017-01-17 12:50:00,5.88,5.9,5.88,5.9,176120.0,4.7823,4.7986,4.7823,4.7986,176120.0
2017-01-17 13:00:00,5.9,5.91,5.9,5.91,222444.0,4.7986,4.8067,4.7986,4.8067,222444.0
2017-01-17 13:10:00,5.91,5.92,5.91,5.92,190148.0,4.8067,4.8148,4.8067,4.8148,190148.0
2017-01-17 13:20:00,5.92,5.94,5.92,5.93,401420.0,4.8148,4.8311,4.8148,4.823,401420.0
2017-01-17 13:30:00,5.93,5.94,5.9,5.9,876680.0,4.823,4.8311,4.7986,4.7986,876680.0
2017-01-17 13:40:00,5.9,5.91,5.86,5.87,675356.0,4.7986,4.8067,4.766,4.7742,675356.0
2017-01-17 13:50:00,5.87,5.87,5.84,5.85,404196.0,4.7742,4.7742,4.7498,4.7579,404196.0
2017-01-17 14:00:00,5.85,5.85,5.82,5.82,557076.0,4.7579,4.7579,4.7335,4.7335,557076.0
2017-01-17 14:10:00,5.82,5.84,5.82,5.83,220248.0,4.7335,4.7498,4.7335,4.7416,220248.0
2017-01-17 14:20:00,5.82,5.83,5.81,5.81,218212.0,4.7335,4.7416,4.7254,4.7254,218212.0
2017-01-17 14:30:00,5.81,5.82,5.78,5.79,374604.0,4.7254,4.7335,4.701,4.7091,374604.0
2017-01-17 14:40:00,5.8,5.82,5.79,5.82,178788.0,4.7172,4.7335,4.7091,4.7335,178788.0
2017-01-17 14:50:00,5.82,5.82,5.81,5.82,226812.0,4.7335,4.7335,4.7254,4.7335,226812.0
2017-01-17 15:00:00,5.82,5.82,5.8,5.81,289828.0,4.7335,4.7335,4.7172,4.7254,289828.0
2017-01-17 15:10:00,5.81,5.84,5.81,5.83,273728.0,4.7254,4.7498,4.7254,4.7416,273728.0
2017-01-17 15:20:00,5.83,5.83,5.82,5.83,213128.0,4.7416,4.7416,4.7335,4.7416,213128.0
2017-01-17 15:30:00,5.83,5.84,5.83,5.84,395648.0,4.7416,4.7498,4.7416,4.7498,395648.0
2017-01-17 15:40:00,5.84,5.84,5.83,5.83,476212.0,4.7498,4.7498,4.7416,4.7416,476212.0
2017-01-17 15:50:00,5.83,5.84,5.83,5.84,957880.0,4.7416,4.7498,4.7416,4.7498,957880.0
2017-01-18 09:30:00,5.83,5.84,5.73,5.77,465216.0,4.7416,4.7498,4.6603,4.6928,465216.0
2017-01-18 09:40:00,5.77,5.78,5.73,5.75,306284.0,4.6928,4.701,4.6603,4.6766,306284.0
2017-01-18 09:50:00,5.75,5.79,5.75,5.79,152688.0,4.6766,4.7091,4.6766,4.7091,152688.0
2017-01-18 10:00:00,5.79,5.82,5.78,5.81,259924.0,4.7091,4.7335,4.701,4.7254,259924.0
2017-01-18 10:10:00,5.81,5.83,5.8,5.82,264688.0,4.7254,4.7416,4.7172,4.7335,264688.0
2017-01-18 10:20:00,5.82,5.83,5.81,5.83,340936.0,4.7335,4.7416,4.7254,4.7416,340936.0
2017-01-18 10:30:00,5.83,5.84,5.82,5.84,227200.0,4.7416,4.7498,4.7335,4.7498,227200.0
2017-01-18 10:40:00,5.84,5.85,5.83,5.84,206864.0,4.7498,4.7579,4.7416,4.7498,206864.0
2017-01-18 10:50:00,5.84,5.85,5.83,5.84,123940.0,4.7498,4.7579,4.7416,4.7498,123940.0
2017-01-18 11:00:00,5.85,5.85,5.84,5.85,111896.0,4.7579,4.7579,4.7498,4.7579,111896.0
2017-01-18 11:10:00,5.85,5.86,5.85,5.85,218016.0,4.7579,4.766,4.7579,4.7579,218016.0
2017-01-18 11:20:00,5.86,5.87,5.85,5.86,336396.0,4.766,4.7742,4.7579,4.766,336396.0
2017-01-18 11:30:00,5.86,5.89,5.86,5.88,142124.0,4.766,4.7904,4.766,4.7823,142124.0
2017-01-18 11:40:00,5.88,5.89,5.88,5.89,121516.0,4.7823,4.7904,4.7823,4.7904,121516.0
2017-01-18 11:50:00,5.89,5.91,5.88,5.89,139460.0,4.7904,4.8067,4.7823,4.7904,139460.0
2017-01-18 12:00:00,5.89,5.9,5.88,5.89,114468.0,4.7904,4.7986,4.7823,4.7904,114468.0
2017-01-18 12:10:00,5.89,5.9,5.89,5.89,98796.0,4.7904,4.7986,4.7904,4.7904,98796.0
2017-01-18 12:20:00,5.89,5.9,5.88,5.89,155080.0,4.7904,4.7986,4.7823,4.7904,155080.0
2017-01-18 12:30:00,5.89,5.89,5.88,5.88,97628.0,4.7904,4.7904,4.7823,4.7823,97628.0
2017-01-18 12:40:00,5.88,5.89,5.87,5.87,84584.0,4.7823,4.7904,4.7742,4.7742,84584.0
2017-01-18 12:50:00,5.87,5.88,5.86,5.86,108800.0,4.7742,4.7823,4.766,4.766,108800.0
2017-01-18 13:00:00,5.86,5.87,5.86,5.86,104840.0,4.766,4.7742,4.766,4.766,104840.0
2017-01-18 13:10:00,5.86,5.86,5.85,5.85,165632.0,4.766,4.766,4.7579,4.7579,165632.0
2017-01-18 13:20:00,5.85,5.85,5.84,5.84,94060.0,4.7579,4.7579,4.7498,4.7498,94060.0
2017-01-18 13:30:00,5.84,5.84,5.84,5.84,81232.0,4.7498,4.7498,4.7498,4.7498,81232.0
2017-01-18 13:40:00,5.84,5.85,5.83,5.84,81708.0,4.7498,4.7579,4.7416,4.7498,81708.0
2017-01-18 13:50:00,5.84,5.85,5.84,5.85,125112.0,4.7498,4.7579,4.7498,4.7579,125112.0
2017-01-18 14:00:00,5.85,5.86,5.84,5.85,87644.0,4.7579,4.766,4.7498,4.7579,87644.0
2017-01-18 14:10:00,5.86,5.87,5.85,5.87,80520.0,4.766,4.7742,4.7579,4.7742,80520.0
2017-01-18 14:20:00,5.87,5.87,5.85,5.86,218756.0,4.7742,4.7742,4.7579,4.766,218756.0
2017-01-18 14:30:00,5.86,5.87,5.85,5.85,129724.0,4.766,4.7742,4.7579,4.7579,129724.0
2017-01-18 14:40:00,5.85,5.86,5.85,5.86,178732.0,4.7579,4.766,4.7579,4.766,178732.0
2017-01-18 14:50:00,5.86,5.87,5.85,5.86,129240.0,4.766,4.7742,4.7579,4.766,129240.0
2017-01-18 15:00:00,5.86,5.86,5.85,5.86,305868.0,4.766,4.766,4.7579,4.766,305868.0
2017-01-18 15:10:00,5.86,5.86,5.85,5.86,343288.0,4.766,4.766,4.7579,4.766,343288.0
2017-01-18 15:20:00,5.86,5.87,5.85,5.86,171220.0,4.766,4.7742,4.7579,4.766,171220.0
2017-01-18 15:30:00,5.85,5.87,5.85,5.87,205176.0,4.7579,4.7742,4.7579,4.7742,205176.0
2017-01-18 15:40:00,5.87,5.87,5.86,5.87,257424.0,4.7742,4.7742,4.766,4.7742,257424.0
2017-01-18 15:50:00,5.87,5.88,5.87,5.87,910464.0,4.7742,4.7823,4.7742,4.7742,910464.0
2017-01-19 09:30:00,5.88,5.91,5.88,5.89,157428.0,4.7823,4.8067,4.7823,4.7904,157428.0
2017-01-19 09:40:00,5.89,5.9,5.88,5.9,101708.0,4.7904,4.7986,4.7823,4.7986,101708.0
2017-01-19 09:50:00,5.9,5.92,5.89,5.91,147484.0,4.7986,4.8148,4.7904,4.8067,147484.0
2017-01-19 10:00:00,5.91,5.91,5.89,5.89,187960.0,4.8067,4.8067,4.7904,4.7904,187960.0
2017-01-19 10:10:00,5.89,5.9,5.89,5.9,182296.0,4.7904,4.7986,4.7904,4.7986,182296.0
2017-01-19 10:20:00,5.9,5.91,5.89,5.91,190672.0,4.7986,4.8067,4.7904,4.8067,190672.0
2017-01-19 10:30:00,5.91,5.92,5.9,5.92,162464.0,4.8067,4.8148,4.7986,4.8148,162464.0
2017-01-19 10:40:00,5.92,5.92,5.9,5.9,121572.0,4.8148,4.8148,4.7986,4.7986,121572.0
2017-01-19 10:50:00,5.91,5.91,5.9,5.9,179976.0,4.8067,4.8067,4.7986,4.7986,179976.0
2017-01-19 11:00:00,5.9,5.9,5.86,5.87,373048.0,4.7986,4.7986,4.766,4.7742,373048.0
2017-01-19 11:10:00,5.87,5.88,5.86,5.88,68276.0,4.7742,4.7823,4.766,4.7823,68276.0
2017-01-19 11:20:00,5.88,5.88,5.87,5.87,116660.0,4.7823,4.7823,4.7742,4.7742,116660.0
2017-01-19 11:30:00,5.87,5.88,5.87,5.87,214900.0,4.7742,4.7823,4.7742,4.7742,214900.0
2017-01-19 11:40:00,5.87,5.88,5.87,5.88,190068.0,4.7742,4.7823,4.7742,4.7823,190068.0
2017-01-19 11:50:00,5.87,5.87,5.87,5.87,82796.0,4.7742,4.7742,4.7742,4.7742,82796.0
2017-01-19 12:00:00,5.87,5.88,5.87,5.87,116972.0,4.7742,4.7823,4.7742,4.7742,116972.0
2017-01-19 12:10:00,5.87,5.87,5.87,5.87,101900.0,4.7742,4.7742,4.7742,4.7742,101900.0
2017-01-19 12:20:00,5.87,5.87,5.85,5.85,167360.0,4.7742,4.7742,4.7579,4.7579,167360.0
2017-01-19 12:30:00,5.85,5.86,5.85,5.86,133544.0,4.7579,4.766,4.7579,4.766,133544.0
2017-01-19 12:40:00,5.86,5.86,5.85,5.86,100872.0,4.766,4.766,4.7579,4.766,100872.0
2017-01-19 12:50:00,5.85,5.87,5.85,5.87,212888.0,4.7579,4.7742,4.7579,4.7742,212888.0
2017-01-19 13:00:00,5.87,5.87,5.86,5.87,86644.0,4.7742,4.7742,4.766,4.7742,86644.0
2017-01-19 13:10:00,5.87,5.87,5.83,5.83,126060.0,4.7742,4.7742,4.7416,4.7416,126060.0
2017-01-19 13:20:00,5.83,5.84,5.82,5.83,100732.0,4.7416,4.7498,4.7335,4.7416,100732.0
2017-01-19 13:30:00,5.83,5.84,5.83,5.83,144908.0,4.7416,4.7498,4.7416,4.7416,144908.0
2017-01-19 13:40:00,5.83,5.84,5.83,5.83,95992.0,4.7416,4.7498,4.7416,4.7416,95992.0
2017-01-19 13:50:00,5.83,5.83,5.81,5.82,150232.0,4.7416,4.7416,4.7254,4.7335,150232.0
2017-01-19 14:00:00,5.82,5.83,5.81,5.81,190744.0,4.7335,4.7416,4.7254,4.7254,190744.0
2017-01-19 14:10:00,5.81,5.83,5.81,5.82,390172.0,4.7254,4.7416,4.7254,4.7335,390172.0
2017-01-19 14:20:00,5.82,5.83,5.81,5.83,261420.0,4.7335,4.7416,4.7254,4.7416,261420.0
2017-01-19 14:30:00,5.82,5.82,5.81,5.82,124108.0,4.7335,4.7335,4.7254,4.7335,124108.0
2017-01-19 14:40:00,5.82,5.83,5.82,5.82,137620.0,4.7335,4.7416,4.7335,4.7335,137620.0
2017-01-19 14:50:00,5.82,5.82,5.8,5.8,136896.0,4.7335,4.7335,4.7172,4.7172,136896.0
2017-01-19 15:00:00,5.81,5.81,5.8,5.8,215688.0,4.7254,4.7254,4.7172,4.7172,215688.0
2017-01-19 15:10:00,5.8,5.81,5.8,5.81,137064.0,4.7172,4.7254,4.7172,4.7254,137064.0
2017-01-19 15:20:00,5.81,5.82,5.81,5.82,144188.0,4.7254,4.7335,4.7254,4.7335,144188.0
2017-01-19 15:30:00,5.82,5.82,5.81,5.82,217600.0,4.7335,4.7335,4.7254,4.7335,217600.0
2017-01-19 15:40:00,5.82,5.82,5.81,5.82,413328.0,4.7335,4.7335,4.7254,4.7335,413328.0
2017-01-19 15:50:00,5.82,5.83,5.81,5.83,694716.0,4.7335,4.7416,4.7254,4.7416,694716.0
2017-01-20 09:30:00,5.87,5.89,5.83,5.88,260904.0,4.7742,4.7904,4.7416,4.7823,260904.0
2017-01-20 09:40:00,5.87,5.88,5.85,5.87,289596.0,4.7742,4.7823,4.7579,4.7742,289596.0
2017-01-20 09:50:00,5.87,5.88,5.86,5.87,181812.0,4.7742,4.7823,4.766,4.7742,181812.0
2017-01-20 10:00:00,5.87,5.88,5.86,5.86,181068.0,4.7742,4.7823,4.766,4.766,181068.0
2017-01-20 10:10:00,5.86,5.88,5.85,5.86,369928.0,4.766,4.7823,4.7579,4.766,369928.0
2017-01-20 10:20:00,5.85,5.86,5.84,5.85,235112.0,4.7579,4.766,4.7498,4.7579,235112.0
2017-01-20 10:30:00,5.85,5.85,5.84,5.85,148428.0,4.7579,4.7579,4.7498,4.7579,148428.0
2017-01-20 10:40:00,5.85,5.85,5.84,5.85,175476.0,4.7579,4.7579,4.7498,4.7579,175476.0
2017-01-20 10:50:00,5.85,5.87,5.84,5.86,199368.0,4.7579,4.7742,4.7498,4.766,199368.0
2017-01-20 11:00:00,5.87,5.87,5.86,5.87,93276.0,4.7742,4.7742,4.766,4.7742,93276.0
2017-01-20 11:10:00,5.87,5.87,5.86,5.87,111000.0,4.7742,4.7742,4.766,4.7742,111000.0
2017-01-20 11:20:00,5.87,5.87,5.86,5.86,95568.0,4.7742,4.7742,4.766,4.766,95568.0
2017-01-20 11:30:00,5.86,5.87,5.85,5.86,171664.0,4.766,4.7742,4.7579,4.766,171664.0
2017-01-20 11:40:00,5.87,5.88,5.86,5.87,149940.0,4.7742,4.7823,4.766,4.7742,149940.0
2017-01-20 11:50:00,5.87,5.87,5.86,5.87,103916.0,4.7742,4.7742,4.766,4.7742,103916.0
2017-01-20 12:00:00,5.87,5.87,5.85,5.87,428036.0,4.7742,4.7742,4.7579,4.7742,428036.0
2017-01-20 12:10:00,5.87,5.88,5.85,5.88,475508.0,4.7742,4.7823,4.7579,4.7823,475508.0
2017-01-20 12:20:00,5.88,5.88,5.86,5.86,188080.0,4.7823,4.7823,4.766,4.766,188080.0
2017-01-20 12:30:00,5.87,5.87,5.84,5.85,469420.0,4.7742,4.7742,4.7498,4.7579,469420.0
2017-01-20 12:40:00,5.85,5.87,5.85,5.86,363716.0,4.7579,4.7742,4.7579,4.766,363716.0
2017-01-20 12:50:00,5.86,5.86,5.84,5.85,166076.0,4.766,4.766,4.7498,4.7579,166076.0
2017-01-20 13:00:00,5.85,5.87,5.85,5.87,186092.0,4.7579,4.7742,4.7579,4.7742,186092.0
2017-01-20 13:10:00,5.87,5.88,5.87,5.88,154408.0,4.7742,4.7823,4.7742,4.7823,154408.0
2017-01-20 13:20:00,5.88,5.88,5.87,5.87,173232.0,4.7823,4.7823,4.7742,4.7742,173232.0
2017-01-20 13:30:00,5.87,5.88,5.87,5.87,158060.0,4.7742,4.7823,4.7742,4.7742,158060.0
2017-01-20 13:40:00,5.87,5.89,5.87,5.88,126880.0,4.7742,4.7904,4.7742,4.7823,126880.0
2017-01-20 13:50:00,5.88,5.89,5.87,5.88,139120.0,4.7823,4.7904,4.7742,4.7823,139120.0
2017-01-20 14:00:00,5.89,5.89,5.88,5.89,147252.0,4.7904,4.7904,4.7823,4.7904,147252.0
2017-01-20 14:10:00,5.88,5.89,5.87,5.88,186120.0,4.7823,4.7904,4.7742,4.7823,186120.0
2017-01-20 14:20:00,5.88,5.88,5.87,5.87,174648.0,4.7823,4.7823,4.7742,4.7742,174648.0
2017-01-20 14:30:00,5.87,5.88,5.87,5.88,190096.0,4.7742,4.7823,4.7742,4.7823,190096.0
2017-01-20 14:40:00,5.88,5.89,5.88,5.88,142704.0,4.7823,4.7904,4.7823,4.7823,142704.0
2017-01-20 14:50:00,5.88,5.9,5.88,5.89,113448.0,4.7823,4.7986,4.7823,4.7904,113448.0
2017-01-20 15:00:00,5.89,5.91,5.89,5.91,94352.0,4.7904,4.8067,4.7904,4.8067,94352.0
2017-01-20 15:10:00,5.91,5.91,5.89,5.9,156656.0,4.8067,4.8067,4.7904,4.7986,156656.0
2017-01-20 15:20:00,5.9,5.9,5.88,5.89,158332.0,4.7986,4.7986,4.7823,4.7904,158332.0
2017-01-20 15:30:00,5.89,5.9,5.88,5.89,162288.0,4.7904,4.7986,4.7823,4.7904,162288.0
2017-01-20 15:40:00,5.9,5.9,5.88,5.89,612564.0,4.7986,4.7986,4.7823,4.7904,612564.0
2017-01-20 15:50:00,5.89,5.9,5.88,5.89,756664.0,4.7904,4.7986,4.7823,4.7904,756664.0
2017-01-23 09:30:00,5.92,5.95,5.86,5.93,477128.0,4.8148,4.8392,4.766,4.823,477128.0
2017-01-23 09:40:00,5.94,5.96,5.93,5.96,172172.0,4.8311,4.8474,4.823,4.8474,172172.0
2017-01-23 09:50:00,5.96,5.96,5.93,5.96,134588.0,4.8474,4.8474,4.823,4.8474,134588.0
2017-01-23 10:00:00,5.95,5.97,5.95,5.95,284588.0,4.8392,4.8555,4.8392,4.8392,284588.0
2017-01-23 10:10:00,5.95,5.95,5.92,5.93,280584.0,4.8392,4.8392,4.8148,4.823,280584.0
2017-01-23 10:20:00,5.93,5.93,5.93,5.93,234856.0,4.823,4.823,4.823,4.823,234856.0
2017-01-23 10:30:00,5.93,5.94,5.92,5.94,386904.0,4.823,4.8311,4.8148,4.8311,386904.0
2017-01-23 10:40:00,5.94,5.95,5.93,5.94,160856.0,4.8311,4.8392,4.823,4.8311,160856.0
2017-01-23 10:50:00,5.94,5.96,5.94,5.96,219944.0,4.8311,4.8474,4.8311,4.8474,219944.0
2017-01-23 11:00:00,5.96,5.97,5.95,5.96,187160.0,4.8474,4.8555,4.8392,4.8474,187160.0
2017-01-23 11:10:00,5.96,5.96,5.94,5.95,247188.0,4.8474,4.8474,4.8311,4.8392,247188.0
2017-01-23 11:20:00,5.95,5.96,5.94,5.95,161420.0,4.8392,4.8474,4.8311,4.8392,161420.0
2017-01-23 11:30:00,5.95,5.96,5.94,5.95,183368.0,4.8392,4.8474,4.8311,4.8392,183368.0
2017-01-23 11:40:00,5.95,5.95,5.93,5.94,142088.0,4.8392,4.8392,4.823,4.8311,142088.0
2017-01-23 11:50:00,5.94,5.97,5.94,5.97,217140.0,4.8311,4.8555,4.8311,4.8555,217140.0
2017-01-23 12:00:00,5.97,5.97,5.95,5.95,162936.0,4.8555,4.8555,4.8392,4.8392,162936.0
2017-01-23 12:10:00,5.95,5.97,5.95,5.97,153080.0,4.8392,4.8555,4.8392,4.8555,153080.0
2017-01-23 12:20:00,5.97,5.98,5.97,5.98,204156.0,4.8555,4.8636,4.8555,4.8636,204156.0
2017-01-23 12:30:00,5.98,5.99,5.98,5.98,151472.0,4.8636,4.8718,4.8636,4.8636,151472.0
2017-01-23 12:40:00,5.98,5.99,5.98,5.99,118580.0,4.8636,4.8718,4.8636,4.8718,118580.0
2017-01-23 12:50:00,5.99,5.99,5.98,5.98,87516.0,4.8718,4.8718,4.8636,4.8636,87516.0
2017-01-23 13:00:00,5.98,5.99,5.98,5.99,169456.0,4.8636,4.8718,4.8636,4.8718,169456.0
2017-01-23 13:10:00,5.98,5.99,5.98,5.98,61668.0,4.8636,4.8718,4.8636,4.8636,61668.0
2017-01-23 13:20:00,5.98,5.98,5.97,5.97,175288.0,4.8636,4.8636,4.8555,4.8555,175288.0
2017-01-23 13:30:00,5.97,5.99,5.97,5.99,197004.0,4.8555,4.8718,4.8555,4.8718,197004.0
2017-01-23 13:40:00,5.99,6.0,5.99,5.99,331072.0,4.8718,4.8799,4.8718,4.8718,331072.0
2017-01-23 13:50:00,5.99,5.99,5.98,5.98,213384.0,4.8718,4.8718,4.8636,4.8636,213384.0
2017-01-23 14:00:00,5.98,5.98,5.97,5.97,144128.0,4.8636,4.8636,4.8555,4.8555,144128.0
2017-01-23 14:10:00,5.98,5.98,5.96,5.97,129328.0,4.8636,4.8636,4.8474,4.8555,129328.0
2017-01-23 14:20:00,5.97,5.97,5.97,5.97,76936.0,4.8555,4.8555,4.8555,4.8555,76936.0
2017-01-23 14:30:00,5.97,5.98,5.97,5.98,126732.0,4.8555,4.8636,4.8555,4.8636,126732.0
2017-01-23 14:40:00,5.98,5.98,5.97,5.97,107836.0,4.8636,4.8636,4.8555,4.8555,107836.0
2017-01-23 14:50:00,5.97,5.98,5.97,5.98,75788.0,4.8555,4.8636,4.8555,4.8636,75788.0
2017-01-23 15:00:00,5.98,5.98,5.96,5.96,162512.0,4.8636,4.8636,4.8474,4.8474,162512.0
2017-01-23 15:10:00,5.96,5.97,5.96,5.96,151804.0,4.8474,4.8555,4.8474,4.8474,151804.0
2017-01-23 15:20:00,5.96,5.98,5.96,5.97,161692.0,4.8474,4.8636,4.8474,4.8555,161692.0
2017-01-23 15:30:00,5.97,5.98,5.97,5.97,215836.0,4.8555,4.8636,4.8555,4.8555,215836.0
2017-01-23 15:40:00,5.97,5.98,5.97,5.98,286276.0,4.8555,4.8636,4.8555,4.8636,286276.0
2017-01-23 15:50:00,5.98,5.99,5.97,5.98,605820.0,4.8636,4.8718,4.8555,4.8636,605820.0
2017-01-24 09:30:00,5.99,6.04,5.96,5.98,407328.0,4.8718,4.9124,4.8474,4.8636,407328.0
2017-01-24 09:40:00,5.98,5.99,5.97,5.98,194764.0,4.8636,4.8718,4.8555,4.8636,194764.0
2017-01-24 09:50:00,5.98,5.98,5.96,5.97,165212.0,4.8636,4.8636,4.8474,4.8555,165212.0
2017-01-24 10:00:00,5.97,5.97,5.95,5.95,258040.0,4.8555,4.8555,4.8392,4.8392,258040.0
2017-01-24 10:10:00,5.95,5.96,5.94,5.95,261280.0,4.8392,4.8474,4.8311,4.8392,261280.0
2017-01-24 10:20:00,5.95,5.96,5.94,5.95,184812.0,4.8392,4.8474,4.8311,4.8392,184812.0
2017-01-24 10:30:00,5.95,5.97,5.95,5.95,440508.0,4.8392,4.8555,4.8392,4.8392,440508.0
2017-01-24 10:40:00,5.95,5.95,5.93,5.93,381704.0,4.8392,4.8392,4.823,4.823,381704.0
2017-01-24 10:50:00,5.93,5.95,5.93,5.95,263440.0,4.823,4.8392,4.823,4.8392,263440.0
2017-01-24 11:00:00,5.95,5.97,5.95,5.97,353144.0,4.8392,4.8555,4.8392,4.8555,353144.0
2017-01-24 11:10:00,5.96,5.97,5.96,5.97,221868.0,4.8474,4.8555,4.8474,4.8555,221868.0
2017-01-24 11:20:00,5.97,5.97,5.96,5.96,117516.0,4.8555,4.8555,4.8474,4.8474,117516.0
2017-01-24 11:30:00,5.96,5.98,5.96,5.98,149124.0,4.8474,4.8636,4.8474,4.8636,149124.0
2017-01-24 11:40:00,5.98,5.98,5.98,5.98,105984.0,4.8636,4.8636,4.8636,4.8636,105984.0
2017-01-24 11:50:00,5.98,5.99,5.98,5.99,124328.0,4.8636,4.8718,4.8636,4.8718,124328.0
2017-01-24 12:00:00,5.99,5.99,5.99,5.99,124940.0,4.8718,4.8718,4.8718,4.8718,124940.0
2017-01-24 12:10:00,6.0,6.01,5.99,6.0,198556.0,4.8799,4.888,4.8718,4.8799,198556.0
2017-01-24 12:20:00,6.01,6.01,6.0,6.01,140124.0,4.888,4.888,4.8799,4.888,140124.0
2017-01-24 12:30:00,6.0,6.01,6.0,6.01,129300.0,4.8799,4.888,4.8799,4.888,129300.0
2017-01-24 12:40:00,6.01,6.02,6.01,6.01,125340.0,4.888,4.8962,4.888,4.888,125340.0
2017-01-24 12:50:00,6.02,6.02,6.01,6.01,88636.0,4.8962,4.8962,4.888,4.888,88636.0
2017-01-24 13:00:00,6.01,6.03,6.01,6.02,188268.0,4.888,4.9043,4.888,4.8962,188268.0
2017-01-24 13:10:00,6.02,6.03,6.02,6.02,104116.0,4.8962,4.9043,4.8962,4.8962,104116.0
2017-01-24 13:20:00,6.02,6.03,6.01,6.02,143468.0,4.8962,4.9043,4.888,4.8962,143468.0
2017-01-24 13:30:00,6.02,6.03,6.01,6.02,134876.0,4.8962,4.9043,4.888,4.8962,134876.0
2017-01-24 13:40:00,6.02,6.03,6.01,6.01,392392.0,4.8962,4.9043,4.888,4.888,392392.0
2017-01-24 13:50:00,6.02,6.02,6.01,6.01,199988.0,4.8962,4.8962,4.888,4.888,199988.0
2017-01-24 14:00:00,6.01,6.02,6.0,6.01,229116.0,4.888,4.8962,4.8799,4.888,229116.0
2017-01-24 14:10:00,6.01,6.02,6.01,6.02,125780.0,4.888,4.8962,4.888,4.8962,125780.0
2017-01-24 14:20:00,6.02,6.02,6.0,6.01,77960.0,4.8962,4.8962,4.8799,4.888,77960.0
2017-01-24 14:30:00,6.01,6.01,6.0,6.0,78132.0,4.888,4.888,4.8799,4.8799,78132.0
2017-01-24 14:40:00,6.0,6.0,5.98,5.99,297408.0,4.8799,4.8799,4.8636,4.8718,297408.0
2017-01-24 14:50:00,5.99,5.99,5.98,5.98,191484.0,4.8718,4.8718,4.8636,4.8636,191484.0
2017-01-24 15:00:00,5.98,5.98,5.97,5.98,275100.0,4.8636,4.8636,4.8555,4.8636,275100.0
2017-01-24 15:10:00,5.98,5.99,5.98,5.98,119652.0,4.8636,4.8718,4.8636,4.8636,119652.0
2017-01-24 15:20:00,5.98,5.98,5.96,5.96,283636.0,4.8636,4.8636,4.8474,4.8474,283636.0
2017-01-24 15:30:00,5.96,5.96,5.95,5.96,477316.0,4.8474,4.8474,4.8392,4.8474,477316.0
2017-01-24 15:40:00,5.96,5.98,5.95,5.97,893008.0,4.8474,4.8636,4.8392,4.8555,893008.0
2017-01-24 15:50:00,5.97,5.97,5.96,5.97,1386688.0,4.8555,4.8555,4.8474,4.8555,1386688.0
2017-01-25 09:30:00,6.01,6.03,5.99,6.01,226992.0,4.888,4.9043,4.8718,4.888,226992.0
2017-01-25 09:40:00,6.02,6.02,5.98,6.0,149416.0,4.8962,4.8962,4.8636,4.8799,149416.0
2017-01-25 09:50:00,6.0,6.03,6.0,6.03,182020.0,4.8799,4.9043,4.8799,4.9043,182020.0
2017-01-25 10:00:00,6.02,6.03,6.0,6.02,237220.0,4.8962,4.9043,4.8799,4.8962,237220.0
2017-01-25 10:10:00,6.02,6.02,6.01,6.02,202032.0,4.8962,4.8962,4.888,4.8962,202032.0
2017-01-25 10:20:00,6.02,6.04,6.02,6.03,143408.0,4.8962,4.9124,4.8962,4.9043,143408.0
2017-01-25 10:30:00,6.03,6.05,6.03,6.04,206260.0,4.9043,4.9206,4.9043,4.9124,206260.0
2017-01-25 10:40:00,6.04,6.04,6.03,6.03,226892.0,4.9124,4.9124,4.9043,4.9043,226892.0
2017-01-25 10:50:00,6.03,6.04,6.02,6.02,229120.0,4.9043,4.9124,4.8962,4.8962,229120.0
2017-01-25 11:00:00,6.02,6.05,6.02,6.05,198652.0,4.8962,4.9206,4.8962,4.9206,198652.0
2017-01-25 11:10:00,6.05,6.05,6.04,6.05,128732.0,4.9206,4.9206,4.9124,4.9206,128732.0
2017-01-25 11:20:00,6.04,6.06,6.04,6.05,232780.0,4.9124,4.9287,4.9124,4.9206,232780.0
2017-01-25 11:30:00,6.05,6.05,6.04,6.05,92848.0,4.9206,4.9206,4.9124,4.9206,92848.0
2017-01-25 11:40:00,6.05,6.05,6.03,6.04,128588.0,4.9206,4.9206,4.9043,4.9124,128588.0
2017-01-25 11:50:00,6.04,6.04,6.02,6.02,159912.0,4.9124,4.9124,4.8962,4.8962,159912.0
2017-01-25 12:00:00,6.02,6.03,6.02,6.02,156184.0,4.8962,4.9043,4.8962,4.8962,156184.0
2017-01-25 12:10:00,6.02,6.03,6.01,6.03,249256.0,4.8962,4.9043,4.888,4.9043,249256.0
2017-01-25 12:20:00,6.03,6.03,6.03,6.03,99076.0,4.9043,4.9043,4.9043,4.9043,99076.0
2017-01-25 12:30:00,6.03,6.03,6.03,6.03,52320.0,4.9043,4.9043,4.9043,4.9043,52320.0
2017-01-25 12:40:00,6.03,6.03,6.02,6.03,89908.0,4.9043,4.9043,4.8962,4.9043,89908.0
2017-01-25 12:50:00,6.03,6.03,6.02,6.03,81024.0,4.9043,4.9043,4.8962,4.9043,81024.0
2017-01-25 13:00:00,6.03,6.04,6.03,6.04,84244.0,4.9043,4.9124,4.9043,4.9124,84244.0
2017-01-25 13:10:00,6.03,6.04,6.03,6.03,55124.0,4.9043,4.9124,4.9043,4.9043,55124.0
2017-01-25 13:20:00,6.03,6.04,6.02,6.03,114948.0,4.9043,4.9124,4.8962,4.9043,114948.0
2017-01-25 13:30:00,6.03,6.04,6.03,6.04,81308.0,4.9043,4.9124,4.9043,4.9124,81308.0
2017-01-25 13:40:00,6.03,6.04,6.03,6.03,135616.0,4.9043,4.9124,4.9043,4.9043,135616.0
2017-01-25 13:50:00,6.03,6.04,6.03,6.04,107688.0,4.9043,4.9124,4.9043,4.9124,107688.0
2017-01-25 14:00:00,6.04,6.04,6.04,6.04,83980.0,4.9124,4.9124,4.9124,4.9124,83980.0
2017-01-25 14:10:00,6.04,6.04,6.03,6.03,109676.0,4.9124,4.9124,4.9043,4.9043,109676.0
2017-01-25 14:20:00,6.03,6.03,6.02,6.02,84680.0,4.9043,4.9043,4.8962,4.8962,84680.0
2017-01-25 14:30:00,6.02,6.02,6.0,6.01,147732.0,4.8962,4.8962,4.8799,4.888,147732.0
2017-01-25 14:40:00,6.01,6.01,6.0,6.0,137568.0,4.888,4.888,4.8799,4.8799,137568.0
2017-01-25 14:50:00,6.0,6.01,6.0,6.01,229792.0,4.8799,4.888,4.8799,4.888,229792.0
2017-01-25 15:00:00,6.01,6.03,6.01,6.03,457612.0,4.888,4.9043,4.888,4.9043,457612.0
2017-01-25 15:10:00,6.02,6.03,6.02,6.03,173072.0,4.8962,4.9043,4.8962,4.9043,173072.0
2017-01-25 15:20:00,6.03,6.05,6.03,6.04,170780.0,4.9043,4.9206,4.9043,4.9124,170780.0
2017-01-25 15:30:00,6.04,6.05,6.04,6.05,222336.0,4.9124,4.9206,4.9124,4.9206,222336.0
2017-01-25 15:40:00,6.05,6.05,6.04,6.04,210556.0,4.9206,4.9206,4.9124,4.9124,210556.0
2017-01-25 15:50:00,6.04,6.05,6.04,6.04,484672.0,4.9124,4.9206,4.9124,4.9124,484672.0
2017-01-26 09:30:00,6.06,6.09,6.03,6.07,406328.0,4.9287,4.9531,4.9043,4.9368,406328.0
2017-01-26 09:40:00,6.07,6.08,6.05,6.07,183476.0,4.9368,4.945,4.9206,4.9368,183476.0
2017-01-26 09:50:00,6.07,6.12,6.07,6.12,369684.0,4.9368,4.9775,4.9368,4.9775,369684.0
2017-01-26 10:00:00,6.11,6.12,6.1,6.12,242324.0,4.9694,4.9775,4.9612,4.9775,242324.0
2017-01-26 10:10:00,6.12,6.12,6.09,6.09,162756.0,4.9775,4.9775,4.9531,4.9531,162756.0
2017-01-26 10:20:00,6.09,6.09,6.07,6.08,282832.0,4.9531,4.9531,4.9368,4.945,282832.0
2017-01-26 10:30:00,6.08,6.11,6.08,6.11,227284.0,4.945,4.9694,4.945,4.9694,227284.0
2017-01-26 10:40:00,6.11,6.11,6.09,6.1,253408.0,4.9694,4.9694,4.9531,4.9612,253408.0
2017-01-26 10:50:00,6.1,6.1,6.1,6.1,137596.0,4.9612,4.9612,4.9612,4.9612,137596.0
2017-01-26 11:00:00,6.1,6.11,6.09,6.11,187648.0,4.9612,4.9694,4.9531,4.9694,187648.0
2017-01-26 11:10:00,6.1,6.11,6.1,6.11,128576.0,4.9612,4.9694,4.9612,4.9694,128576.0
2017-01-26 11:20:00,6.11,6.11,6.09,6.11,168708.0,4.9694,4.9694,4.9531,4.9694,168708.0
2017-01-26 11:30:00,6.11,6.11,6.1,6.11,153980.0,4.9694,4.9694,4.9612,4.9694,153980.0
2017-01-26 11:40:00,6.11,6.12,6.11,6.11,108076.0,4.9694,4.9775,4.9694,4.9694,108076.0
2017-01-26 11:50:00,6.11,6.12,6.11,6.12,170384.0,4.9694,4.9775,4.9694,4.9775,170384.0
2017-01-26 12:00:00,6.12,6.12,6.11,6.12,186904.0,4.9775,4.9775,4.9694,4.9775,186904.0
2017-01-26 12:10:00,6.12,6.13,6.12,6.12,134116.0,4.9775,4.9856,4.9775,4.9775,134116.0
2017-01-26 12:20:00,6.12,6.13,6.12,6.13,211888.0,4.9775,4.9856,4.9775,4.9856,211888.0
2017-01-26 12:30:00,6.13,6.14,6.13,6.13,142404.0,4.9856,4.9938,4.9856,4.9856,142404.0
2017-01-26 12:40:00,6.13,6.15,6.13,6.15,162344.0,4.9856,5.0019,4.9856,5.0019,162344.0
2017-01-26 12:50:00,6.15,6.16,6.15,6.16,189196.0,5.0019,5.01,5.0019,5.01,189196.0
2017-01-26 13:00:00,6.16,6.16,6.14,6.15,204204.0,5.01,5.01,4.9938,5.0019,204204.0
2017-01-26 13:10:00,6.16,6.16,6.14,6.14,867596.0,5.01,5.01,4.9938,4.9938,867596.0
2017-01-26 13:20:00,6.14,6.15,6.14,6.15,108928.0,4.9938,5.0019,4.9938,5.0019,108928.0
2017-01-26 13:30:00,6.15,6.17,6.15,6.16,248216.0,5.0019,5.0182,5.0019,5.01,248216.0
2017-01-26 13:40:00,6.17,6.17,6.17,6.17,100972.0,5.0182,5.0182,5.0182,5.0182,100972.0
2017-01-26 13:50:00,6.17,6.17,6.17,6.17,154616.0,5.0182,5.0182,5.0182,5.0182,154616.0
2017-01-26 14:00:00,6.17,6.17,6.13,6.13,1055016.0,5.0182,5.0182,4.9856,4.9856,1055016.0
2017-01-26 14:10:00,6.13,6.14,6.12,6.13,729632.0,4.9856,4.9938,4.9775,4.9856,729632.0
2017-01-26 14:20:00,6.12,6.12,6.1,6.11,440576.0,4.9775,4.9775,4.9612,4.9694,440576.0
2017-01-26 14:30:00,6.11,6.11,6.1,6.1,370388.0,4.9694,4.9694,4.9612,4.9612,370388.0
2017-01-26 14:40:00,6.1,6.11,6.1,6.1,199036.0,4.9612,4.9694,4.9612,4.9612,199036.0
2017-01-26 14:50:00,6.1,6.1,6.07,6.07,234524.0,4.9612,4.9612,4.9368,4.9368,234524.0
2017-01-26 15:00:00,6.07,6.08,6.07,6.07,370728.0,4.9368,4.945,4.9368,4.9368,370728.0
2017-01-26 15:10:00,6.08,6.08,6.06,6.07,280088.0,4.945,4.945,4.9287,4.9368,280088.0
2017-01-26 15:20:00,6.07,6.07,6.07,6.07,226216.0,4.9368,4.9368,4.9368,4.9368,226216.0
2017-01-26 15:30:00,6.07,6.08,6.07,6.07,286856.0,4.9368,4.945,4.9368,4.9368,286856.0
2017-01-26 15:40:00,6.07,6.08,6.06,6.06,442524.0,4.9368,4.945,4.9287,4.9287,442524.0
2017-01-26 15:50:00,6.07,6.07,6.05,6.06,914032.0,4.9368,4.9368,4.9206,4.9287,914032.0
2017-01-27 09:30:00,6.07,6.13,6.02,6.03,288688.0,4.9368,4.9856,4.8962,4.9043,288688.0
2017-01-27 09:40:00,6.02,6.03,5.99,6.01,190216.0,4.8962,4.9043,4.8718,4.888,190216.0
2017-01-27 09:50:00,6.0,6.03,6.0,6.0,170320.0,4.8799,4.9043,4.8799,4.8799,170320.0
2017-01-27 10:00:00,6.0,6.04,6.0,6.02,123300.0,4.8799,4.9124,4.8799,4.8962,123300.0
2017-01-27 10:10:00,6.03,6.04,6.02,6.03,101556.0,4.9043,4.9124,4.8962,4.9043,101556.0
2017-01-27 10:20:00,6.03,6.06,6.03,6.06,286084.0,4.9043,4.9287,4.9043,4.9287,286084.0
2017-01-27 10:30:00,6.06,6.07,6.05,6.07,164072.0,4.9287,4.9368,4.9206,4.9368,164072.0
2017-01-27 10:40:00,6.07,6.07,6.03,6.03,305572.0,4.9368,4.9368,4.9043,4.9043,305572.0
2017-01-27 10:50:00,6.03,6.04,6.03,6.03,204252.0,4.9043,4.9124,4.9043,4.9043,204252.0
2017-01-27 11:00:00,6.03,6.04,6.02,6.02,262456.0,4.9043,4.9124,4.8962,4.8962,262456.0
2017-01-27 11:10:00,6.02,6.03,6.02,6.03,172156.0,4.8962,4.9043,4.8962,4.9043,172156.0
2017-01-27 11:20:00,6.03,6.04,6.02,6.02,129608.0,4.9043,4.9124,4.8962,4.8962,129608.0
2017-01-27 11:30:00,6.02,6.02,6.01,6.01,351356.0,4.8962,4.8962,4.888,4.888,351356.0
2017-01-27 11:40:00,6.01,6.02,6.01,6.02,258816.0,4.888,4.8962,4.888,4.8962,258816.0
2017-01-27 11:50:00,6.02,6.03,6.01,6.03,204660.0,4.8962,4.9043,4.888,4.9043,204660.0
2017-01-27 12:00:00,6.03,6.05,6.03,6.04,172536.0,4.9043,4.9206,4.9043,4.9124,172536.0
2017-01-27 12:10:00,6.04,6.05,6.03,6.04,112076.0,4.9124,4.9206,4.9043,4.9124,112076.0
2017-01-27 12:20:00,6.03,6.05,6.03,6.04,166392.0,4.9043,4.9206,4.9043,4.9124,166392.0
2017-01-27 12:30:00,6.04,6.05,6.04,6.04,101256.0,4.9124,4.9206,4.9124,4.9124,101256.0
2017-01-27 12:40:00,6.04,6.05,6.03,6.04,250100.0,4.9124,4.9206,4.9043,4.9124,250100.0
2017-01-27 12:50:00,6.04,6.06,6.04,6.05,76636.0,4.9124,4.9287,4.9124,4.9206,76636.0
2017-01-27 13:00:00,6.05,6.05,6.04,6.05,105456.0,4.9206,4.9206,4.9124,4.9206,105456.0
2017-01-27 13:10:00,6.05,6.05,6.04,6.04,96936.0,4.9206,4.9206,4.9124,4.9124,96936.0
2017-01-27 13:20:00,6.04,6.06,6.04,6.06,83080.0,4.9124,4.9287,4.9124,4.9287,83080.0
2017-01-27 13:30:00,6.06,6.07,6.05,6.07,240380.0,4.9287,4.9368,4.9206,4.9368,240380.0
2017-01-27 13:40:00,6.07,6.08,6.07,6.08,280316.0,4.9368,4.945,4.9368,4.945,280316.0
2017-01-27 13:50:00,6.08,6.08,6.07,6.07,116232.0,4.945,4.945,4.9368,4.9368,116232.0
2017-01-27 14:00:00,6.07,6.08,6.07,6.07,147036.0,4.9368,4.945,4.9368,4.9368,147036.0
2017-01-27 14:10:00,6.07,6.08,6.07,6.07,183720.0,4.9368,4.945,4.9368,4.9368,183720.0
2017-01-27 14:20:00,6.07,6.08,6.06,6.06,286396.0,4.9368,4.945,4.9287,4.9287,286396.0
2017-01-27 14:30:00,6.07,6.07,6.06,6.07,262996.0,4.9368,4.9368,4.9287,4.9368,262996.0
2017-01-27 14:40:00,6.07,6.08,6.07,6.08,219028.0,4.9368,4.945,4.9368,4.945,219028.0
2017-01-27 14:50:00,6.08,6.09,6.08,6.08,216840.0,4.945,4.9531,4.945,4.945,216840.0
2017-01-27 15:00:00,6.08,6.09,6.08,6.09,162032.0,4.945,4.9531,4.945,4.9531,162032.0
2017-01-27 15:10:00,6.09,6.09,6.08,6.09,139352.0,4.9531,4.9531,4.945,4.9531,139352.0
2017-01-27 15:20:00,6.09,6.1,6.09,6.09,227212.0,4.9531,4.9612,4.9531,4.9531,227212.0
2017-01-27 15:30:00,6.09,6.1,6.08,6.1,345856.0,4.9531,4.9612,4.945,4.9612,345856.0
2017-01-27 15:40:00,6.1,6.11,6.09,6.1,1074860.0,4.9612,4.9694,4.9531,4.9612,1074860.0
2017-01-27 15:50:00,6.1,6.1,6.07,6.08,1183736.0,4.9612,4.9612,4.9368,4.945,1183736.0
2017-01-30 09:30:00,6.03,6.06,6.0,6.05,198044.0,4.9043,4.9287,4.8799,4.9206,198044.0
2017-01-30 09:40:00,6.04,6.04,6.01,6.02,372048.0,4.9124,4.9124,4.888,4.8962,372048.0
2017-01-30 09:50:00,6.02,6.04,6.02,6.03,139424.0,4.8962,4.9124,4.8962,4.9043,139424.0
2017-01-30 10:00:00,6.03,6.04,6.02,6.02,144828.0,4.9043,4.9124,4.8962,4.8962,144828.0
2017-01-30 10:10:00,6.02,6.03,6.01,6.02,206544.0,4.8962,4.9043,4.888,4.8962,206544.0
2017-01-30 10:20:00,6.02,6.02,6.01,6.01,294488.0,4.8962,4.8962,4.888,4.888,294488.0
2017-01-30 10:30:00,6.01,6.02,5.98,5.99,353616.0,4.888,4.8962,4.8636,4.8718,353616.0
2017-01-30 10:40:00,5.99,6.0,5.98,5.98,299212.0,4.8718,4.8799,4.8636,4.8636,299212.0
2017-01-30 10:50:00,5.98,5.98,5.96,5.97,247700.0,4.8636,4.8636,4.8474,4.8555,247700.0
2017-01-30 11:00:00,5.96,5.97,5.96,5.97,178784.0,4.8474,4.8555,4.8474,4.8555,178784.0
2017-01-30 11:10:00,5.97,6.0,5.97,5.99,257436.0,4.8555,4.8799,4.8555,4.8718,257436.0
2017-01-30 11:20:00,6.0,6.01,5.99,6.0,245524.0,4.8799,4.888,4.8718,4.8799,245524.0
2017-01-30 11:30:00,6.0,6.02,5.99,6.01,88920.0,4.8799,4.8962,4.8718,4.888,88920.0
2017-01-30 11:40:00,6.01,6.03,6.01,6.02,73132.0,4.888,4.9043,4.888,4.8962,73132.0
2017-01-30 11:50:00,6.02,6.04,6.02,6.04,94296.0,4.8962,4.9124,4.8962,4.9124,94296.0
2017-01-30 12:00:00,6.04,6.06,6.04,6.05,125292.0,4.9124,4.9287,4.9124,4.9206,125292.0
2017-01-30 12:10:00,6.05,6.05,6.03,6.03,83868.0,4.9206,4.9206,4.9043,4.9043,83868.0
2017-01-30 12:20:00,6.03,6.04,6.02,6.04,83300.0,4.9043,4.9124,4.8962,4.9124,83300.0
2017-01-30 12:30:00,6.04,6.04,6.02,6.04,60272.0,4.9124,4.9124,4.8962,4.9124,60272.0
2017-01-30 12:40:00,6.04,6.05,6.03,6.04,75944.0,4.9124,4.9206,4.9043,4.9124,75944.0
2017-01-30 12:50:00,6.05,6.05,6.03,6.04,70460.0,4.9206,4.9206,4.9043,4.9124,70460.0
2017-01-30 13:00:00,6.04,6.05,6.03,6.04,71712.0,4.9124,4.9206,4.9043,4.9124,71712.0
2017-01-30 13:10:00,6.04,6.06,6.04,6.04,72440.0,4.9124,4.9287,4.9124,4.9124,72440.0
2017-01-30 13:20:00,6.04,6.05,6.03,6.04,94924.0,4.9124,4.9206,4.9043,4.9124,94924.0
2017-01-30 13:30:00,6.04,6.04,6.02,6.02,83488.0,4.9124,4.9124,4.8962,4.8962,83488.0
2017-01-30 13:40:00,6.02,6.03,6.02,6.02,96720.0,4.8962,4.9043,4.8962,4.8962,96720.0
2017-01-30 13:50:00,6.02,6.03,6.02,6.02,82532.0,4.8962,4.9043,4.8962,4.8962,82532.0
2017-01-30 14:00:00,6.02,6.03,6.02,6.03,106988.0,4.8962,4.9043,4.8962,4.9043,106988.0
2017-01-30 14:10:00,6.03,6.04,6.02,6.03,91236.0,4.9043,4.9124,4.8962,4.9043,91236.0
2017-01-30 14:20:00,6.03,6.05,6.03,6.05,94832.0,4.9043,4.9206,4.9043,4.9206,94832.0
2017-01-30 14:30:00,6.04,6.05,6.04,6.04,62964.0,4.9124,4.9206,4.9124,4.9124,62964.0
2017-01-30 14:40:00,6.05,6.05,6.04,6.05,81844.0,4.9206,4.9206,4.9124,4.9206,81844.0
2017-01-30 14:50:00,6.05,6.05,6.04,6.05,65508.0,4.9206,4.9206,4.9124,4.9206,65508.0
2017-01-30 15:00:00,6.04,6.05,6.03,6.04,112184.0,4.9124,4.9206,4.9043,4.9124,112184.0
2017-01-30 15:10:00,6.03,6.04,6.03,6.04,95600.0,4.9043,4.9124,4.9043,4.9124,95600.0
2017-01-30 15:20:00,6.04,6.04,6.03,6.04,114196.0,4.9124,4.9124,4.9043,4.9124,114196.0
2017-01-30 15:30:00,6.04,6.04,6.03,6.04,167776.0,4.9124,4.9124,4.9043,4.9124,167776.0
2017-01-30 15:40:00,6.03,6.05,6.03,6.05,228588.0,4.9043,4.9206,4.9043,4.9206,228588.0
2017-01-30 15:50:00,6.05,6.05,6.04,6.05,504632.0,4.9206,4.9206,4.9124,4.9206,504632.0
2017-01-31 09:30:00,6.0,6.03,5.97,6.01,244288.0,4.8799,4.9043,4.8555,4.888,244288.0
2017-01-31 09:40:00,6.01,6.05,6.01,6.03,135256.0,4.888,4.9206,4.888,4.9043,135256.0
2017-01-31 09:50:00,6.03,6.03,6.0,6.02,242012.0,4.9043,4.9043,4.8799,4.8962,242012.0
2017-01-31 10:00:00,6.01,6.03,6.01,6.01,97320.0,4.888,4.9043,4.888,4.888,97320.0
2017-01-31 10:10:00,6.02,6.03,6.01,6.02,105196.0,4.8962,4.9043,4.888,4.8962,105196.0
2017-01-31 10:20:00,6.02,6.03,6.01,6.01,71552.0,4.8962,4.9043,4.888,4.888,71552.0
2017-01-31 10:30:00,6.01,6.04,6.01,6.03,59640.0,4.888,4.9124,4.888,4.9043,59640.0
2017-01-31 10:40:00,6.03,6.03,6.0,6.01,111456.0,4.9043,4.9043,4.8799,4.888,111456.0
2017-01-31 10:50:00,6.01,6.02,6.0,6.01,99840.0,4.888,4.8962,4.8799,4.888,99840.0
2017-01-31 11:00:00,6.01,6.01,5.99,5.99,69340.0,4.888,4.888,4.8718,4.8718,69340.0
2017-01-31 11:10:00,5.99,5.99,5.98,5.98,90196.0,4.8718,4.8718,4.8636,4.8636,90196.0
2017-01-31 11:20:00,5.98,5.98,5.97,5.97,87224.0,4.8636,4.8636,4.8555,4.8555,87224.0
2017-01-31 11:30:00,5.98,5.98,5.97,5.97,86352.0,4.8636,4.8636,4.8555,4.8555,86352.0
2017-01-31 11:40:00,5.97,5.98,5.97,5.98,99552.0,4.8555,4.8636,4.8555,4.8636,99552.0
2017-01-31 11:50:00,5.97,5.99,5.97,5.98,70908.0,4.8555,4.8718,4.8555,4.8636,70908.0
2017-01-31 12:00:00,5.98,5.99,5.97,5.99,65940.0,4.8636,4.8718,4.8555,4.8718,65940.0
2017-01-31 12:10:00,5.99,6.01,5.99,6.01,94972.0,4.8718,4.888,4.8718,4.888,94972.0
2017-01-31 12:20:00,6.01,6.01,6.0,6.01,40440.0,4.888,4.888,4.8799,4.888,40440.0
2017-01-31 12:30:00,6.01,6.01,6.0,6.0,50180.0,4.888,4.888,4.8799,4.8799,50180.0
2017-01-31 12:40:00,6.0,6.02,6.0,6.02,51552.0,4.8799,4.8962,4.8799,4.8962,51552.0
2017-01-31 12:50:00,6.02,6.02,6.01,6.02,56252.0,4.8962,4.8962,4.888,4.8962,56252.0
2017-01-31 13:00:00,6.02,6.02,6.01,6.01,49948.0,4.8962,4.8962,4.888,4.888,49948.0
2017-01-31 13:10:00,6.01,6.01,6.0,6.0,93700.0,4.888,4.888,4.8799,4.8799,93700.0
2017-01-31 13:20:00,6.01,6.03,6.0,6.03,82556.0,4.888,4.9043,4.8799,4.9043,82556.0
2017-01-31 13:30:00,6.03,6.04,6.02,6.04,98108.0,4.9043,4.9124,4.8962,4.9124,98108.0
2017-01-31 13:40:00,6.04,6.04,6.02,6.02,114792.0,4.9124,4.9124,4.8962,4.8962,114792.0
2017-01-31 13:50:00,6.02,6.02,6.01,6.01,102756.0,4.8962,4.8962,4.888,4.888,102756.0
2017-01-31 14:00:00,6.02,6.03,6.01,6.03,174236.0,4.8962,4.9043,4.888,4.9043,174236.0
2017-01-31 14:10:00,6.03,6.05,6.03,6.04,158820.0,4.9043,4.9206,4.9043,4.9124,158820.0
2017-01-31 14:20:00,6.04,6.06,6.04,6.06,157596.0,4.9124,4.9287,4.9124,4.9287,157596.0
2017-01-31 14:30:00,6.06,6.07,6.05,6.07,142428.0,4.9287,4.9368,4.9206,4.9368,142428.0
2017-01-31 14:40:00,6.07,6.09,6.06,6.09,202048.0,4.9368,4.9531,4.9287,4.9531,202048.0
2017-01-31 14:50:00,6.09,6.11,6.09,6.11,166120.0,4.9531,4.9694,4.9531,4.9694,166120.0
2017-01-31 15:00:00,6.11,6.12,6.11,6.12,134404.0,4.9694,4.9775,4.9694,4.9775,134404.0
2017-01-31 15:10:00,6.12,6.14,6.12,6.13,164760.0,4.9775,4.9938,4.9775,4.9856,164760.0
2017-01-31 15:20:00,6.13,6.13,6.12,6.12,147932.0,4.9856,4.9856,4.9775,4.9775,147932.0
2017-01-31 15:30:00,6.12,6.13,6.11,6.12,243524.0,4.9775,4.9856,4.9694,4.9775,243524.0
2017-01-31 15:40:00,6.12,6.13,6.12,6.13,387168.0,4.9775,4.9856,4.9775,4.9856,387168.0
2017-01-31 15:50:00,6.13,6.13,6.12,6.13,640892.0,4.9856,4.9856,4.9775,4.9856,640892.0
2017-02-01 09:30:00,6.12,6.16,6.1,6.15,590336.0,4.9775,5.01,4.9612,5.0019,590336.0
2017-02-01 09:40:00,6.15,6.16,6.1,6.1,125692.0,5.0019,5.01,4.9612,4.9612,125692.0
2017-02-01 09:50:00,6.11,6.15,6.11,6.12,242124.0,4.9694,5.0019,4.9694,4.9775,242124.0
2017-02-01 10:00:00,6.13,6.14,6.12,6.13,124596.0,4.9856,4.9938,4.9775,4.9856,124596.0
2017-02-01 10:10:00,6.13,6.14,6.1,6.13,184916.0,4.9856,4.9938,4.9612,4.9856,184916.0
2017-02-01 10:20:00,6.13,6.16,6.13,6.14,102284.0,4.9856,5.01,4.9856,4.9938,102284.0
2017-02-01 10:30:00,6.14,6.14,6.09,6.09,182408.0,4.9938,4.9938,4.9531,4.9531,182408.0
2017-02-01 10:40:00,6.09,6.1,6.07,6.08,218932.0,4.9531,4.9612,4.9368,4.945,218932.0
2017-02-01 10:50:00,6.07,6.08,6.06,6.07,204784.0,4.9368,4.945,4.9287,4.9368,204784.0
2017-02-01 11:00:00,6.07,6.08,6.06,6.07,147476.0,4.9368,4.945,4.9287,4.9368,147476.0
2017-02-01 11:10:00,6.07,6.07,6.06,6.06,78556.0,4.9368,4.9368,4.9287,4.9287,78556.0
2017-02-01 11:20:00,6.06,6.07,6.05,6.05,79448.0,4.9287,4.9368,4.9206,4.9206,79448.0
2017-02-01 11:30:00,6.05,6.06,6.03,6.04,179816.0,4.9206,4.9287,4.9043,4.9124,179816.0
2017-02-01 11:40:00,6.04,6.04,6.03,6.03,151260.0,4.9124,4.9124,4.9043,4.9043,151260.0
2017-02-01 11:50:00,6.03,6.03,6.02,6.03,113108.0,4.9043,4.9043,4.8962,4.9043,113108.0
2017-02-01 12:00:00,6.03,6.05,6.03,6.05,346248.0,4.9043,4.9206,4.9043,4.9206,346248.0
2017-02-01 12:10:00,6.05,6.06,6.04,6.06,231688.0,4.9206,4.9287,4.9124,4.9287,231688.0
2017-02-01 12:20:00,6.06,6.07,6.06,6.07,95312.0,4.9287,4.9368,4.9287,4.9368,95312.0
2017-02-01 12:30:00,6.07,6.09,6.07,6.08,64004.0,4.9368,4.9531,4.9368,4.945,64004.0
2017-02-01 12:40:00,6.08,6.09,6.08,6.09,166164.0,4.945,4.9531,4.945,4.9531,166164.0
2017-02-01 12:50:00,6.09,6.09,6.08,6.09,54076.0,4.9531,4.9531,4.945,4.9531,54076.0
2017-02-01 13:00:00,6.09,6.09,6.08,6.09,44936.0,4.9531,4.9531,4.945,4.9531,44936.0
2017-02-01 13:10:00,6.09,6.09,6.07,6.09,70956.0,4.9531,4.9531,4.9368,4.9531,70956.0
2017-02-01 13:20:00,6.09,6.09,6.08,6.09,42096.0,4.9531,4.9531,4.945,4.9531,42096.0
2017-02-01 13:30:00,6.09,6.09,6.08,6.09,45296.0,4.9531,4.9531,4.945,4.9531,45296.0
2017-02-01 13:40:00,6.09,6.09,6.08,6.08,74272.0,4.9531,4.9531,4.945,4.945,74272.0
2017-02-01 13:50:00,6.08,6.1,6.08,6.09,95136.0,4.945,4.9612,4.945,4.9531,95136.0
2017-02-01 14:00:00,6.09,6.1,6.07,6.09,152660.0,4.9531,4.9612,4.9368,4.9531,152660.0
2017-02-01 14:10:00,6.09,6.12,6.09,6.11,155972.0,4.9531,4.9775,4.9531,4.9694,155972.0
2017-02-01 14:20:00,6.11,6.12,6.1,6.1,72096.0,4.9694,4.9775,4.9612,4.9612,72096.0
2017-02-01 14:30:00,6.1,6.1,6.08,6.09,100260.0,4.9612,4.9612,4.945,4.9531,100260.0
2017-02-01 14:40:00,6.09,6.09,6.07,6.08,75836.0,4.9531,4.9531,4.9368,4.945,75836.0
2017-02-01 14:50:00,6.08,6.08,6.06,6.08,96980.0,4.945,4.945,4.9287,4.945,96980.0
2017-02-01 15:00:00,6.08,6.08,6.07,6.08,94404.0,4.945,4.945,4.9368,4.945,94404.0
2017-02-01 15:10:00,6.08,6.08,6.07,6.07,116384.0,4.945,4.945,4.9368,4.9368,116384.0
2017-02-01 15:20:00,6.07,6.08,6.07,6.07,96916.0,4.9368,4.945,4.9368,4.9368,96916.0
2017-02-01 15:30:00,6.07,6.09,6.07,6.08,189424.0,4.9368,4.9531,4.9368,4.945,189424.0
2017-02-01 15:40:00,6.08,6.09,6.08,6.08,241168.0,4.945,4.9531,4.945,4.945,241168.0
2017-02-01 15:50:00,6.08,6.08,6.07,6.08,473336.0,4.945,4.945,4.9368,4.945,473336.0
2017-02-02 09:30:00,6.1,6.15,6.07,6.12,323628.0,4.9612,5.0019,4.9368,4.9775,323628.0
2017-02-02 09:40:00,6.12,6.12,6.08,6.09,150000.0,4.9775,4.9775,4.945,4.9531,150000.0
2017-02-02 09:50:00,6.09,6.11,6.08,6.1,91064.0,4.9531,4.9694,4.945,4.9612,91064.0
2017-02-02 10:00:00,6.1,6.12,6.09,6.12,159420.0,4.9612,4.9775,4.9531,4.9775,159420.0
2017-02-02 10:10:00,6.12,6.12,6.09,6.09,185900.0,4.9775,4.9775,4.9531,4.9531,185900.0
2017-02-02 10:20:00,6.09,6.09,6.08,6.09,103920.0,4.9531,4.9531,4.945,4.9531,103920.0
2017-02-02 10:30:00,6.09,6.13,6.09,6.12,134268.0,4.9531,4.9856,4.9531,4.9775,134268.0
2017-02-02 10:40:00,6.12,6.14,6.11,6.12,223148.0,4.9775,4.9938,4.9694,4.9775,223148.0
2017-02-02 10:50:00,6.12,6.13,6.12,6.13,233100.0,4.9775,4.9856,4.9775,4.9856,233100.0
2017-02-02 11:00:00,6.13,6.14,6.11,6.12,166828.0,4.9856,4.9938,4.9694,4.9775,166828.0
2017-02-02 11:10:00,6.12,6.12,6.11,6.12,94856.0,4.9775,4.9775,4.9694,4.9775,94856.0
2017-02-02 11:20:00,6.12,6.13,6.12,6.12,415856.0,4.9775,4.9856,4.9775,4.9775,415856.0
2017-02-02 11:30:00,6.12,6.13,6.12,6.13,153596.0,4.9775,4.9856,4.9775,4.9856,153596.0
2017-02-02 11:40:00,6.13,6.13,6.11,6.11,127632.0,4.9856,4.9856,4.9694,4.9694,127632.0
2017-02-02 11:50:00,6.11,6.11,6.09,6.1,137704.0,4.9694,4.9694,4.9531,4.9612,137704.0
2017-02-02 12:00:00,6.1,6.11,6.09,6.11,65408.0,4.9612,4.9694,4.9531,4.9694,65408.0
2017-02-02 12:10:00,6.11,6.11,6.1,6.1,101216.0,4.9694,4.9694,4.9612,4.9612,101216.0
2017-02-02 12:20:00,6.11,6.11,6.1,6.1,72332.0,4.9694,4.9694,4.9612,4.9612,72332.0
2017-02-02 12:30:00,6.1,6.11,6.1,6.11,67132.0,4.9612,4.9694,4.9612,4.9694,67132.0
2017-02-02 12:40:00,6.11,6.11,6.11,6.11,87796.0,4.9694,4.9694,4.9694,4.9694,87796.0
2017-02-02 12:50:00,6.11,6.11,6.1,6.1,66804.0,4.9694,4.9694,4.9612,4.9612,66804.0
2017-02-02 13:00:00,6.1,6.11,6.1,6.11,67708.0,4.9612,4.9694,4.9612,4.9694,67708.0
2017-02-02 13:10:00,6.11,6.11,6.1,6.1,66996.0,4.9694,4.9694,4.9612,4.9612,66996.0
2017-02-02 13:20:00,6.1,6.1,6.08,6.08,98588.0,4.9612,4.9612,4.945,4.945,98588.0
2017-02-02 13:30:00,6.09,6.1,6.08,6.09,103176.0,4.9531,4.9612,4.945,4.9531,103176.0
2017-02-02 13:40:00,6.1,6.11,6.1,6.11,82208.0,4.9612,4.9694,4.9612,4.9694,82208.0
2017-02-02 13:50:00,6.11,6.12,6.11,6.12,136420.0,4.9694,4.9775,4.9694,4.9775,136420.0
2017-02-02 14:00:00,6.11,6.12,6.11,6.11,133668.0,4.9694,4.9775,4.9694,4.9694,133668.0
2017-02-02 14:10:00,6.11,6.12,6.11,6.11,138184.0,4.9694,4.9775,4.9694,4.9694,138184.0
2017-02-02 14:20:00,6.11,6.11,6.1,6.1,146988.0,4.9694,4.9694,4.9612,4.9612,146988.0
2017-02-02 14:30:00,6.1,6.11,6.09,6.11,80772.0,4.9612,4.9694,4.9531,4.9694,80772.0
2017-02-02 14:40:00,6.1,6.11,6.09,6.09,112008.0,4.9612,4.9694,4.9531,4.9531,112008.0
2017-02-02 14:50:00,6.1,6.1,6.09,6.09,90944.0,4.9612,4.9612,4.9531,4.9531,90944.0
2017-02-02 15:00:00,6.09,6.1,6.09,6.1,99232.0,4.9531,4.9612,4.9531,4.9612,99232.0
2017-02-02 15:10:00,6.1,6.1,6.09,6.1,126028.0,4.9612,4.9612,4.9531,4.9612,126028.0
2017-02-02 15:20:00,6.1,6.11,6.1,6.1,144756.0,4.9612,4.9694,4.9612,4.9612,144756.0
2017-02-02 15:30:00,6.1,6.11,6.09,6.1,138836.0,4.9612,4.9694,4.9531,4.9612,138836.0
2017-02-02 15:40:00,6.1,6.1,6.09,6.1,241820.0,4.9612,4.9612,4.9531,4.9612,241820.0
2017-02-02 15:50:00,6.1,6.1,6.09,6.1,464004.0,4.9612,4.9612,4.9531,4.9612,464004.0
2017-02-03 09:30:00,6.09,6.18,6.08,6.1,225912.0,4.9531,5.0263,4.945,4.9612,225912.0
2017-02-03 09:40:00,6.09,6.11,6.07,6.07,195280.0,4.9531,4.9694,4.9368,4.9368,195280.0
2017-02-03 09:50:00,6.08,6.11,6.07,6.1,341296.0,4.945,4.9694,4.9368,4.9612,341296.0
2017-02-03 10:00:00,6.1,6.21,6.1,6.2,368972.0,4.9612,5.0507,4.9612,5.0426,368972.0
2017-02-03 10:10:00,6.21,6.21,6.16,6.18,158376.0,5.0507,5.0507,5.01,5.0263,158376.0
2017-02-03 10:20:00,6.18,6.18,6.15,6.16,184968.0,5.0263,5.0263,5.0019,5.01,184968.0
2017-02-03 10:30:00,6.16,6.17,6.16,6.17,258396.0,5.01,5.0182,5.01,5.0182,258396.0
2017-02-03 10:40:00,6.17,6.19,6.16,6.19,157832.0,5.0182,5.0344,5.01,5.0344,157832.0
2017-02-03 10:50:00,6.19,6.19,6.18,6.19,207628.0,5.0344,5.0344,5.0263,5.0344,207628.0
2017-02-03 11:00:00,6.19,6.19,6.18,6.18,258736.0,5.0344,5.0344,5.0263,5.0263,258736.0
2017-02-03 11:10:00,6.18,6.2,6.18,6.19,152904.0,5.0263,5.0426,5.0263,5.0344,152904.0
2017-02-03 11:20:00,6.19,6.21,6.18,6.21,240364.0,5.0344,5.0507,5.0263,5.0507,240364.0
2017-02-03 11:30:00,6.21,6.23,6.2,6.21,249652.0,5.0507,5.067,5.0426,5.0507,249652.0
2017-02-03 11:40:00,6.21,6.21,6.2,6.2,117448.0,5.0507,5.0507,5.0426,5.0426,117448.0
2017-02-03 11:50:00,6.2,6.21,6.19,6.2,162228.0,5.0426,5.0507,5.0344,5.0426,162228.0
2017-02-03 12:00:00,6.2,6.21,6.2,6.2,157836.0,5.0426,5.0507,5.0426,5.0426,157836.0
2017-02-03 12:10:00,6.2,6.2,6.18,6.19,96148.0,5.0426,5.0426,5.0263,5.0344,96148.0
2017-02-03 12:20:00,6.19,6.19,6.18,6.18,100872.0,5.0344,5.0344,5.0263,5.0263,100872.0
2017-02-03 12:30:00,6.18,6.19,6.18,6.18,82088.0,5.0263,5.0344,5.0263,5.0263,82088.0
2017-02-03 12:40:00,6.18,6.18,6.16,6.17,68248.0,5.0263,5.0263,5.01,5.0182,68248.0
2017-02-03 12:50:00,6.17,6.18,6.17,6.17,84052.0,5.0182,5.0263,5.0182,5.0182,84052.0
2017-02-03 13:00:00,6.18,6.19,6.17,6.18,204256.0,5.0263,5.0344,5.0182,5.0263,204256.0
2017-02-03 13:10:00,6.18,6.19,6.17,6.18,83036.0,5.0263,5.0344,5.0182,5.0263,83036.0
2017-02-03 13:20:00,6.17,6.18,6.17,6.17,95516.0,5.0182,5.0263,5.0182,5.0182,95516.0
2017-02-03 13:30:00,6.18,6.18,6.16,6.17,93016.0,5.0263,5.0263,5.01,5.0182,93016.0
2017-02-03 13:40:00,6.17,6.17,6.15,6.16,171720.0,5.0182,5.0182,5.0019,5.01,171720.0
2017-02-03 13:50:00,6.16,6.17,6.16,6.16,58060.0,5.01,5.0182,5.01,5.01,58060.0
2017-02-03 14:00:00,6.16,6.17,6.16,6.17,69024.0,5.01,5.0182,5.01,5.0182,69024.0
2017-02-03 14:10:00,6.18,6.18,6.15,6.16,162548.0,5.0263,5.0263,5.0019,5.01,162548.0
2017-02-03 14:20:00,6.16,6.16,6.15,6.16,84272.0,5.01,5.01,5.0019,5.01,84272.0
2017-02-03 14:30:00,6.16,6.17,6.16,6.16,96472.0,5.01,5.0182,5.01,5.01,96472.0
2017-02-03 14:40:00,6.16,6.17,6.16,6.17,127680.0,5.01,5.0182,5.01,5.0182,127680.0
2017-02-03 14:50:00,6.17,6.17,6.16,6.17,75204.0,5.0182,5.0182,5.01,5.0182,75204.0
2017-02-03 15:00:00,6.17,6.18,6.17,6.18,124064.0,5.0182,5.0263,5.0182,5.0263,124064.0
2017-02-03 15:10:00,6.18,6.18,6.17,6.18,136440.0,5.0263,5.0263,5.0182,5.0263,136440.0
2017-02-03 15:20:00,6.18,6.21,6.18,6.21,401132.0,5.0263,5.0507,5.0263,5.0507,401132.0
2017-02-03 15:30:00,6.21,6.21,6.2,6.21,367684.0,5.0507,5.0507,5.0426,5.0507,367684.0
2017-02-03 15:40:00,6.21,6.21,6.17,6.18,1030452.0,5.0507,5.0507,5.0182,5.0263,1030452.0
2017-02-03 15:50:00,6.19,6.2,6.18,6.18,552648.0,5.0344,5.0426,5.0263,5.0263,552648.0
2017-02-06 09:30:00,6.18,6.18,6.13,6.15,274512.0,5.0263,5.0263,4.9856,5.0019,274512.0
2017-02-06 09:40:00,6.15,6.18,6.14,6.18,184492.0,5.0019,5.0263,4.9938,5.0263,184492.0
2017-02-06 09:50:00,6.17,6.21,6.16,6.2,233440.0,5.0182,5.0507,5.01,5.0426,233440.0
2017-02-06 10:00:00,6.2,6.21,6.19,6.21,173000.0,5.0426,5.0507,5.0344,5.0507,173000.0
2017-02-06 10:10:00,6.21,6.23,6.2,6.22,120128.0,5.0507,5.067,5.0426,5.0588,120128.0
2017-02-06 10:20:00,6.22,6.24,6.22,6.23,144040.0,5.0588,5.0751,5.0588,5.067,144040.0
2017-02-06 10:30:00,6.23,6.23,6.21,6.22,157892.0,5.067,5.067,5.0507,5.0588,157892.0
2017-02-06 10:40:00,6.22,6.22,6.2,6.2,162976.0,5.0588,5.0588,5.0426,5.0426,162976.0
2017-02-06 10:50:00,6.2,6.2,6.17,6.17,170844.0,5.0426,5.0426,5.0182,5.0182,170844.0
2017-02-06 11:00:00,6.17,6.2,6.17,6.19,125160.0,5.0182,5.0426,5.0182,5.0344,125160.0
2017-02-06 11:10:00,6.19,6.2,6.19,6.19,94580.0,5.0344,5.0426,5.0344,5.0344,94580.0
2017-02-06 11:20:00,6.18,6.2,6.18,6.18,94480.0,5.0263,5.0426,5.0263,5.0263,94480.0
2017-02-06 11:30:00,6.19,6.21,6.18,6.21,188316.0,5.0344,5.0507,5.0263,5.0507,188316.0
2017-02-06 11:40:00,6.21,6.21,6.2,6.2,159972.0,5.0507,5.0507,5.0426,5.0426,159972.0
2017-02-06 11:50:00,6.2,6.2,6.18,6.18,129052.0,5.0426,5.0426,5.0263,5.0263,129052.0
2017-02-06 12:00:00,6.18,6.18,6.17,6.17,115556.0,5.0263,5.0263,5.0182,5.0182,115556.0
2017-02-06 12:10:00,6.17,6.18,6.17,6.17,60556.0,5.0182,5.0263,5.0182,5.0182,60556.0
2017-02-06 12:20:00,6.17,6.17,6.17,6.17,76760.0,5.0182,5.0182,5.0182,5.0182,76760.0
2017-02-06 12:30:00,6.17,6.18,6.16,6.16,36972.0,5.0182,5.0263,5.01,5.01,36972.0
2017-02-06 12:40:00,6.16,6.16,6.15,6.15,92504.0,5.01,5.01,5.0019,5.0019,92504.0
2017-02-06 12:50:00,6.15,6.16,6.15,6.15,114120.0,5.0019,5.01,5.0019,5.0019,114120.0
2017-02-06 13:00:00,6.15,6.15,6.14,6.14,85900.0,5.0019,5.0019,4.9938,4.9938,85900.0
2017-02-06 13:10:00,6.14,6.14,6.13,6.13,96932.0,4.9938,4.9938,4.9856,4.9856,96932.0
2017-02-06 13:20:00,6.13,6.16,6.13,6.16,191340.0,4.9856,5.01,4.9856,5.01,191340.0
2017-02-06 13:30:00,6.16,6.16,6.15,6.15,137444.0,5.01,5.01,5.0019,5.0019,137444.0
2017-02-06 13:40:00,6.15,6.15,6.14,6.14,61936.0,5.0019,5.0019,4.9938,4.9938,61936.0
2017-02-06 13:50:00,6.14,6.15,6.14,6.15,149596.0,4.9938,5.0019,4.9938,5.0019,149596.0
2017-02-06 14:00:00,6.14,6.15,6.14,6.14,78996.0,4.9938,5.0019,4.9938,4.9938,78996.0
2017-02-06 14:10:00,6.14,6.15,6.14,6.15,113648.0,4.9938,5.0019,4.9938,5.0019,113648.0
2017-02-06 14:20:00,6.15,6.16,6.15,6.16,96900.0,5.0019,5.01,5.0019,5.01,96900.0
2017-02-06 14:30:00,6.16,6.16,6.15,6.15,47484.0,5.01,5.01,5.0019,5.0019,47484.0
2017-02-06 14:40:00,6.16,6.17,6.15,6.16,79488.0,5.01,5.0182,5.0019,5.01,79488.0
2017-02-06 14:50:00,6.16,6.17,6.16,6.16,96012.0,5.01,5.0182,5.01,5.01,96012.0
2017-02-06 15:00:00,6.16,6.17,6.16,6.16,64172.0,5.01,5.0182,5.01,5.01,64172.0
2017-02-06 15:10:00,6.16,6.17,6.16,6.17,94024.0,5.01,5.0182,5.01,5.0182,94024.0
2017-02-06 15:20:00,6.17,6.18,6.16,6.17,121468.0,5.0182,5.0263,5.01,5.0182,121468.0
2017-02-06 15:30:00,6.17,6.17,6.16,6.17,142684.0,5.0182,5.0182,5.01,5.0182,142684.0
2017-02-06 15:40:00,6.17,6.18,6.16,6.17,326004.0,5.0182,5.0263,5.01,5.0182,326004.0
2017-02-06 15:50:00,6.17,6.17,6.16,6.17,538864.0,5.0182,5.0182,5.01,5.0182,538864.0
2017-02-07 09:30:00,6.18,6.23,6.17,6.23,243204.0,5.0263,5.067,5.0182,5.067,243204.0
2017-02-07 09:40:00,6.22,6.23,6.21,6.22,158592.0,5.0588,5.067,5.0507,5.0588,158592.0
2017-02-07 09:50:00,6.23,6.23,6.21,6.23,111484.0,5.067,5.067,5.0507,5.067,111484.0
2017-02-07 10:00:00,6.22,6.23,6.21,6.22,144888.0,5.0588,5.067,5.0507,5.0588,144888.0
2017-02-07 10:10:00,6.22,6.25,6.22,6.24,119984.0,5.0588,5.0832,5.0588,5.0751,119984.0
2017-02-07 10:20:00,6.24,6.25,6.22,6.25,259228.0,5.0751,5.0832,5.0588,5.0832,259228.0
2017-02-07 10:30:00,6.25,6.25,6.23,6.24,166644.0,5.0832,5.0832,5.067,5.0751,166644.0
2017-02-07 10:40:00,6.24,6.24,6.23,6.24,95408.0,5.0751,5.0751,5.067,5.0751,95408.0
2017-02-07 10:50:00,6.24,6.24,6.23,6.24,84744.0,5.0751,5.0751,5.067,5.0751,84744.0
2017-02-07 11:00:00,6.24,6.24,6.23,6.23,97180.0,5.0751,5.0751,5.067,5.067,97180.0
2017-02-07 11:10:00,6.23,6.23,6.21,6.21,87440.0,5.067,5.067,5.0507,5.0507,87440.0
2017-02-07 11:20:00,6.21,6.21,6.2,6.2,76176.0,5.0507,5.0507,5.0426,5.0426,76176.0
2017-02-07 11:30:00,6.2,6.22,6.2,6.22,139324.0,5.0426,5.0588,5.0426,5.0588,139324.0
2017-02-07 11:40:00,6.21,6.22,6.21,6.21,73392.0,5.0507,5.0588,5.0507,5.0507,73392.0
2017-02-07 11:50:00,6.22,6.22,6.2,6.2,81804.0,5.0588,5.0588,5.0426,5.0426,81804.0
2017-02-07 12:00:00,6.21,6.21,6.2,6.21,40468.0,5.0507,5.0507,5.0426,5.0507,40468.0
2017-02-07 12:10:00,6.21,6.21,6.19,6.19,101848.0,5.0507,5.0507,5.0344,5.0344,101848.0
2017-02-07 12:20:00,6.19,6.19,6.16,6.16,276768.0,5.0344,5.0344,5.01,5.01,276768.0
2017-02-07 12:30:00,6.16,6.18,6.16,6.18,129988.0,5.01,5.0263,5.01,5.0263,129988.0
2017-02-07 12:40:00,6.17,6.17,6.15,6.15,144272.0,5.0182,5.0182,5.0019,5.0019,144272.0
2017-02-07 12:50:00,6.15,6.15,6.13,6.13,119656.0,5.0019,5.0019,4.9856,4.9856,119656.0
2017-02-07 13:00:00,6.14,6.14,6.13,6.13,88580.0,4.9938,4.9938,4.9856,4.9856,88580.0
2017-02-07 13:10:00,6.13,6.14,6.13,6.14,81264.0,4.9856,4.9938,4.9856,4.9938,81264.0
2017-02-07 13:20:00,6.14,6.14,6.13,6.14,40656.0,4.9938,4.9938,4.9856,4.9938,40656.0
2017-02-07 13:30:00,6.14,6.15,6.14,6.14,56196.0,4.9938,5.0019,4.9938,4.9938,56196.0
2017-02-07 13:40:00,6.14,6.15,6.14,6.14,40172.0,4.9938,5.0019,4.9938,4.9938,40172.0
2017-02-07 13:50:00,6.14,6.15,6.14,6.14,101408.0,4.9938,5.0019,4.9938,4.9938,101408.0
2017-02-07 14:00:00,6.15,6.15,6.15,6.15,36956.0,5.0019,5.0019,5.0019,5.0019,36956.0
2017-02-07 14:10:00,6.15,6.15,6.14,6.14,57292.0,5.0019,5.0019,4.9938,4.9938,57292.0
2017-02-07 14:20:00,6.14,6.15,6.14,6.15,35792.0,4.9938,5.0019,4.9938,5.0019,35792.0
2017-02-07 14:30:00,6.15,6.15,6.14,6.15,74840.0,5.0019,5.0019,4.9938,5.0019,74840.0
2017-02-07 14:40:00,6.15,6.15,6.15,6.15,65656.0,5.0019,5.0019,5.0019,5.0019,65656.0
2017-02-07 14:50:00,6.15,6.15,6.15,6.15,43284.0,5.0019,5.0019,5.0019,5.0019,43284.0
2017-02-07 15:00:00,6.15,6.15,6.15,6.15,50216.0,5.0019,5.0019,5.0019,5.0019,50216.0
2017-02-07 15:10:00,6.15,6.15,6.15,6.15,66332.0,5.0019,5.0019,5.0019,5.0019,66332.0
2017-02-07 15:20:00,6.15,6.15,6.15,6.15,79040.0,5.0019,5.0019,5.0019,5.0019,79040.0
2017-02-07 15:30:00,6.15,6.16,6.15,6.15,149748.0,5.0019,5.01,5.0019,5.0019,149748.0
2017-02-07 15:40:00,6.16,6.16,6.15,6.15,192280.0,5.01,5.01,5.0019,5.0019,192280.0
2017-02-07 15:50:00,6.15,6.16,6.15,6.16,314160.0,5.0019,5.01,5.0019,5.01,314160.0
2017-02-08 09:30:00,6.15,6.19,6.14,6.15,226284.0,5.0019,5.0344,4.9938,5.0019,226284.0
2017-02-08 09:40:00,6.16,6.19,6.16,6.17,124512.0,5.01,5.0344,5.01,5.0182,124512.0
2017-02-08 09:50:00,6.17,6.19,6.17,6.19,159296.0,5.0182,5.0344,5.0182,5.0344,159296.0
2017-02-08 10:00:00,6.19,6.21,6.18,6.2,166780.0,5.0344,5.0507,5.0263,5.0426,166780.0
2017-02-08 10:10:00,6.2,6.22,6.19,6.19,155368.0,5.0426,5.0588,5.0344,5.0344,155368.0
2017-02-08 10:20:00,6.19,6.2,6.18,6.2,98840.0,5.0344,5.0426,5.0263,5.0426,98840.0
2017-02-08 10:30:00,6.2,6.2,6.19,6.19,225660.0,5.0426,5.0426,5.0344,5.0344,225660.0
2017-02-08 10:40:00,6.19,6.2,6.17,6.18,255904.0,5.0344,5.0426,5.0182,5.0263,255904.0
2017-02-08 10:50:00,6.18,6.18,6.16,6.16,144652.0,5.0263,5.0263,5.01,5.01,144652.0
2017-02-08 11:00:00,6.16,6.18,6.16,6.17,107608.0,5.01,5.0263,5.01,5.0182,107608.0
2017-02-08 11:10:00,6.17,6.18,6.16,6.16,86540.0,5.0182,5.0263,5.01,5.01,86540.0
2017-02-08 11:20:00,6.16,6.18,6.16,6.17,51032.0,5.01,5.0263,5.01,5.0182,51032.0
2017-02-08 11:30:00,6.17,6.18,6.16,6.16,61216.0,5.0182,5.0263,5.01,5.01,61216.0
2017-02-08 11:40:00,6.16,6.17,6.15,6.16,71336.0,5.01,5.0182,5.0019,5.01,71336.0
2017-02-08 11:50:00,6.16,6.16,6.15,6.15,75384.0,5.01,5.01,5.0019,5.0019,75384.0
2017-02-08 12:00:00,6.15,6.17,6.15,6.17,86132.0,5.0019,5.0182,5.0019,5.0182,86132.0
2017-02-08 12:10:00,6.17,6.17,6.16,6.17,63368.0,5.0182,5.0182,5.01,5.0182,63368.0
2017-02-08 12:20:00,6.17,6.17,6.16,6.16,67976.0,5.0182,5.0182,5.01,5.01,67976.0
2017-02-08 12:30:00,6.16,6.16,6.15,6.15,86204.0,5.01,5.01,5.0019,5.0019,86204.0
2017-02-08 12:40:00,6.15,6.15,6.14,6.14,133316.0,5.0019,5.0019,4.9938,4.9938,133316.0
2017-02-08 12:50:00,6.14,6.14,6.13,6.14,54468.0,4.9938,4.9938,4.9856,4.9938,54468.0
2017-02-08 13:00:00,6.15,6.16,6.15,6.15,50580.0,5.0019,5.01,5.0019,5.0019,50580.0
2017-02-08 13:10:00,6.15,6.16,6.15,6.15,71836.0,5.0019,5.01,5.0019,5.0019,71836.0
2017-02-08 13:20:00,6.15,6.16,6.14,6.16,59420.0,5.0019,5.01,4.9938,5.01,59420.0
2017-02-08 13:30:00,6.16,6.16,6.15,6.15,97316.0,5.01,5.01,5.0019,5.0019,97316.0
2017-02-08 13:40:00,6.15,6.16,6.15,6.16,69844.0,5.0019,5.01,5.0019,5.01,69844.0
2017-02-08 13:50:00,6.16,6.17,6.15,6.17,65912.0,5.01,5.0182,5.0019,5.0182,65912.0
2017-02-08 14:00:00,6.17,6.17,6.16,6.16,59196.0,5.0182,5.0182,5.01,5.01,59196.0
2017-02-08 14:10:00,6.16,6.17,6.16,6.16,90652.0,5.01,5.0182,5.01,5.01,90652.0
2017-02-08 14:20:00,6.16,6.16,6.16,6.16,54296.0,5.01,5.01,5.01,5.01,54296.0
2017-02-08 14:30:00,6.16,6.17,6.16,6.17,88100.0,5.01,5.0182,5.01,5.0182,88100.0
2017-02-08 14:40:00,6.17,6.19,6.16,6.19,123332.0,5.0182,5.0344,5.01,5.0344,123332.0
2017-02-08 14:50:00,6.19,6.2,6.18,6.19,86396.0,5.0344,5.0426,5.0263,5.0344,86396.0
2017-02-08 15:00:00,6.19,6.2,6.18,6.19,115296.0,5.0344,5.0426,5.0263,5.0344,115296.0
2017-02-08 15:10:00,6.19,6.2,6.19,6.2,90148.0,5.0344,5.0426,5.0344,5.0426,90148.0
2017-02-08 15:20:00,6.2,6.2,6.19,6.2,188312.0,5.0426,5.0426,5.0344,5.0426,188312.0
2017-02-08 15:30:00,6.2,6.21,6.18,6.2,257240.0,5.0426,5.0507,5.0263,5.0426,257240.0
2017-02-08 15:40:00,6.19,6.21,6.19,6.2,166568.0,5.0344,5.0507,5.0344,5.0426,166568.0
2017-02-08 15:50:00,6.2,6.2,6.2,6.2,401984.0,5.0426,5.0426,5.0426,5.0426,401984.0
2017-02-09 09:30:00,6.22,6.24,6.19,6.22,108216.0,5.0588,5.0751,5.0344,5.0588,108216.0
2017-02-09 09:40:00,6.23,6.24,6.22,6.22,80328.0,5.067,5.0751,5.0588,5.0588,80328.0
2017-02-09 09:50:00,6.22,6.23,6.21,6.22,58932.0,5.0588,5.067,5.0507,5.0588,58932.0
2017-02-09 10:00:00,6.22,6.25,6.22,6.25,69296.0,5.0588,5.0832,5.0588,5.0832,69296.0
2017-02-09 10:10:00,6.25,6.25,6.23,6.25,174264.0,5.0832,5.0832,5.067,5.0832,174264.0
2017-02-09 10:20:00,6.24,6.25,6.24,6.25,101488.0,5.0751,5.0832,5.0751,5.0832,101488.0
2017-02-09 10:30:00,6.25,6.26,6.24,6.24,49032.0,5.0832,5.0914,5.0751,5.0751,49032.0
2017-02-09 10:40:00,6.24,6.25,6.24,6.25,98248.0,5.0751,5.0832,5.0751,5.0832,98248.0
2017-02-09 10:50:00,6.25,6.28,6.24,6.27,116008.0,5.0832,5.1076,5.0751,5.0995,116008.0
2017-02-09 11:00:00,6.27,6.3,6.27,6.3,133008.0,5.0995,5.1239,5.0995,5.1239,133008.0
2017-02-09 11:10:00,6.3,6.3,6.3,6.3,70652.0,5.1239,5.1239,5.1239,5.1239,70652.0
2017-02-09 11:20:00,6.3,6.32,6.29,6.31,143948.0,5.1239,5.1402,5.1158,5.132,143948.0
2017-02-09 11:30:00,6.31,6.32,6.3,6.3,76916.0,5.132,5.1402,5.1239,5.1239,76916.0
2017-02-09 11:40:00,6.3,6.31,6.29,6.29,65192.0,5.1239,5.132,5.1158,5.1158,65192.0
2017-02-09 11:50:00,6.29,6.29,6.28,6.28,72656.0,5.1158,5.1158,5.1076,5.1076,72656.0
2017-02-09 12:00:00,6.28,6.29,6.27,6.27,112532.0,5.1076,5.1158,5.0995,5.0995,112532.0
2017-02-09 12:10:00,6.27,6.29,6.27,6.29,62372.0,5.0995,5.1158,5.0995,5.1158,62372.0
2017-02-09 12:20:00,6.29,6.3,6.29,6.29,77584.0,5.1158,5.1239,5.1158,5.1158,77584.0
2017-02-09 12:30:00,6.29,6.29,6.27,6.28,89504.0,5.1158,5.1158,5.0995,5.1076,89504.0
2017-02-09 12:40:00,6.28,6.28,6.27,6.27,49544.0,5.1076,5.1076,5.0995,5.0995,49544.0
2017-02-09 12:50:00,6.27,6.28,6.26,6.28,50752.0,5.0995,5.1076,5.0914,5.1076,50752.0
2017-02-09 13:00:00,6.28,6.28,6.27,6.28,45796.0,5.1076,5.1076,5.0995,5.1076,45796.0
2017-02-09 13:10:00,6.28,6.3,6.28,6.3,91788.0,5.1076,5.1239,5.1076,5.1239,91788.0
2017-02-09 13:20:00,6.3,6.3,6.29,6.29,29820.0,5.1239,5.1239,5.1158,5.1158,29820.0
2017-02-09 13:30:00,6.29,6.29,6.29,6.29,68964.0,5.1158,5.1158,5.1158,5.1158,68964.0
2017-02-09 13:40:00,6.29,6.3,6.29,6.3,37856.0,5.1158,5.1239,5.1158,5.1239,37856.0
2017-02-09 13:50:00,6.3,6.3,6.3,6.3,82612.0,5.1239,5.1239,5.1239,5.1239,82612.0
2017-02-09 14:00:00,6.3,6.31,6.3,6.31,98212.0,5.1239,5.132,5.1239,5.132,98212.0
2017-02-09 14:10:00,6.31,6.31,6.3,6.3,76724.0,5.132,5.132,5.1239,5.1239,76724.0
2017-02-09 14:20:00,6.3,6.3,6.3,6.3,35848.0,5.1239,5.1239,5.1239,5.1239,35848.0
2017-02-09 14:30:00,6.3,6.32,6.3,6.32,242808.0,5.1239,5.1402,5.1239,5.1402,242808.0
2017-02-09 14:40:00,6.32,6.32,6.32,6.32,70540.0,5.1402,5.1402,5.1402,5.1402,70540.0
2017-02-09 14:50:00,6.32,6.33,6.32,6.32,50184.0,5.1402,5.1483,5.1402,5.1402,50184.0
2017-02-09 15:00:00,6.32,6.33,6.32,6.32,43728.0,5.1402,5.1483,5.1402,5.1402,43728.0
2017-02-09 15:10:00,6.33,6.33,6.32,6.33,98316.0,5.1483,5.1483,5.1402,5.1483,98316.0
2017-02-09 15:20:00,6.33,6.34,6.33,6.33,104136.0,5.1483,5.1564,5.1483,5.1483,104136.0
2017-02-09 15:30:00,6.33,6.33,6.31,6.32,143760.0,5.1483,5.1483,5.132,5.1402,143760.0
2017-02-09 15:40:00,6.32,6.34,6.32,6.34,424396.0,5.1402,5.1564,5.1402,5.1564,424396.0
2017-02-09 15:50:00,6.34,6.35,6.33,6.35,1125384.0,5.1564,5.1646,5.1483,5.1646,1125384.0
2017-02-10 09:30:00,6.38,6.4,6.33,6.4,231664.0,5.189,5.2052,5.1483,5.2052,231664.0
2017-02-10 09:40:00,6.4,6.42,6.37,6.38,188588.0,5.2052,5.2215,5.1808,5.189,188588.0
2017-02-10 09:50:00,6.38,6.38,6.36,6.37,140764.0,5.189,5.189,5.1727,5.1808,140764.0
2017-02-10 10:00:00,6.37,6.39,6.36,6.39,327256.0,5.1808,5.1971,5.1727,5.1971,327256.0
2017-02-10 10:10:00,6.39,6.41,6.38,6.4,254324.0,5.1971,5.2134,5.189,5.2052,254324.0
2017-02-10 10:20:00,6.4,6.4,6.38,6.39,153308.0,5.2052,5.2052,5.189,5.1971,153308.0
2017-02-10 10:30:00,6.39,6.39,6.38,6.38,108424.0,5.1971,5.1971,5.189,5.189,108424.0
2017-02-10 10:40:00,6.38,6.38,6.36,6.37,87232.0,5.189,5.189,5.1727,5.1808,87232.0
2017-02-10 10:50:00,6.37,6.37,6.34,6.35,112004.0,5.1808,5.1808,5.1564,5.1646,112004.0
2017-02-10 11:00:00,6.35,6.36,6.34,6.36,136836.0,5.1646,5.1727,5.1564,5.1727,136836.0
2017-02-10 11:10:00,6.36,6.37,6.36,6.36,159032.0,5.1727,5.1808,5.1727,5.1727,159032.0
2017-02-10 11:20:00,6.36,6.36,6.34,6.34,66916.0,5.1727,5.1727,5.1564,5.1564,66916.0
2017-02-10 11:30:00,6.34,6.35,6.32,6.33,132604.0,5.1564,5.1646,5.1402,5.1483,132604.0
2017-02-10 11:40:00,6.33,6.34,6.32,6.34,82124.0,5.1483,5.1564,5.1402,5.1564,82124.0
2017-02-10 11:50:00,6.33,6.35,6.33,6.35,81380.0,5.1483,5.1646,5.1483,5.1646,81380.0
2017-02-10 12:00:00,6.35,6.36,6.34,6.36,61752.0,5.1646,5.1727,5.1564,5.1727,61752.0
2017-02-10 12:10:00,6.36,6.36,6.34,6.36,81080.0,5.1727,5.1727,5.1564,5.1727,81080.0
2017-02-10 12:20:00,6.36,6.37,6.36,6.37,45584.0,5.1727,5.1808,5.1727,5.1808,45584.0
2017-02-10 12:30:00,6.37,6.38,6.36,6.37,68508.0,5.1808,5.189,5.1727,5.1808,68508.0
2017-02-10 12:40:00,6.37,6.37,6.36,6.37,56392.0,5.1808,5.1808,5.1727,5.1808,56392.0
2017-02-10 12:50:00,6.37,6.38,6.37,6.38,116432.0,5.1808,5.189,5.1808,5.189,116432.0
2017-02-10 13:00:00,6.38,6.4,6.37,6.4,177684.0,5.189,5.2052,5.1808,5.2052,177684.0
2017-02-10 13:10:00,6.4,6.4,6.39,6.39,59684.0,5.2052,5.2052,5.1971,5.1971,59684.0
2017-02-10 13:20:00,6.39,6.4,6.39,6.4,85800.0,5.1971,5.2052,5.1971,5.2052,85800.0
2017-02-10 13:30:00,6.4,6.42,6.39,6.42,140528.0,5.2052,5.2215,5.1971,5.2215,140528.0
2017-02-10 13:40:00,6.42,6.42,6.4,6.41,55544.0,5.2215,5.2215,5.2052,5.2134,55544.0
2017-02-10 13:50:00,6.41,6.41,6.39,6.4,65236.0,5.2134,5.2134,5.1971,5.2052,65236.0
2017-02-10 14:00:00,6.4,6.41,6.39,6.41,56472.0,5.2052,5.2134,5.1971,5.2134,56472.0
2017-02-10 14:10:00,6.41,6.42,6.41,6.42,69320.0,5.2134,5.2215,5.2134,5.2215,69320.0
2017-02-10 14:20:00,6.42,6.43,6.42,6.42,64364.0,5.2215,5.2296,5.2215,5.2215,64364.0
2017-02-10 14:30:00,6.42,6.43,6.42,6.43,89564.0,5.2215,5.2296,5.2215,5.2296,89564.0
2017-02-10 14:40:00,6.42,6.43,6.42,6.43,81744.0,5.2215,5.2296,5.2215,5.2296,81744.0
2017-02-10 14:50:00,6.43,6.43,6.42,6.43,78660.0,5.2296,5.2296,5.2215,5.2296,78660.0
2017-02-10 15:00:00,6.43,6.44,6.43,6.43,89696.0,5.2296,5.2378,5.2296,5.2296,89696.0
2017-02-10 15:10:00,6.43,6.44,6.43,6.43,122492.0,5.2296,5.2378,5.2296,5.2296,122492.0
2017-02-10 15:20:00,6.43,6.44,6.42,6.42,104584.0,5.2296,5.2378,5.2215,5.2215,104584.0
2017-02-10 15:30:00,6.42,6.43,6.42,6.42,261252.0,5.2215,5.2296,5.2215,5.2215,261252.0
2017-02-10 15:40:00,6.42,6.43,6.41,6.43,288988.0,5.2215,5.2296,5.2134,5.2296,288988.0
2017-02-10 15:50:00,6.43,6.43,6.41,6.41,560036.0,5.2296,5.2296,5.2134,5.2134,560036.0
2017-02-13 09:30:00,6.44,6.45,6.42,6.44,178020.0,5.2378,5.2459,5.2215,5.2378,178020.0
2017-02-13 09:40:00,6.45,6.46,6.37,6.37,312604.0,5.2459,5.254,5.1808,5.1808,312604.0
2017-02-13 09:50:00,6.37,6.4,6.36,6.4,161580.0,5.1808,5.2052,5.1727,5.2052,161580.0
2017-02-13 10:00:00,6.4,6.41,6.37,6.37,164268.0,5.2052,5.2134,5.1808,5.1808,164268.0
2017-02-13 10:10:00,6.37,6.38,6.36,6.36,66748.0,5.1808,5.189,5.1727,5.1727,66748.0
2017-02-13 10:20:00,6.36,6.37,6.32,6.33,178988.0,5.1727,5.1808,5.1402,5.1483,178988.0
2017-02-13 10:30:00,6.33,6.34,6.32,6.33,194172.0,5.1483,5.1564,5.1402,5.1483,194172.0
2017-02-13 10:40:00,6.33,6.36,6.33,6.36,132052.0,5.1483,5.1727,5.1483,5.1727,132052.0
2017-02-13 10:50:00,6.35,6.36,6.35,6.36,122912.0,5.1646,5.1727,5.1646,5.1727,122912.0
2017-02-13 11:00:00,6.36,6.38,6.36,6.38,68012.0,5.1727,5.189,5.1727,5.189,68012.0
2017-02-13 11:10:00,6.37,6.38,6.37,6.38,109668.0,5.1808,5.189,5.1808,5.189,109668.0
2017-02-13 11:20:00,6.38,6.39,6.37,6.38,57820.0,5.189,5.1971,5.1808,5.189,57820.0
2017-02-13 11:30:00,6.38,6.38,6.36,6.37,93468.0,5.189,5.189,5.1727,5.1808,93468.0
2017-02-13 11:40:00,6.37,6.38,6.36,6.38,170740.0,5.1808,5.189,5.1727,5.189,170740.0
2017-02-13 11:50:00,6.38,6.4,6.38,6.39,45000.0,5.189,5.2052,5.189,5.1971,45000.0
2017-02-13 12:00:00,6.39,6.4,6.39,6.39,93860.0,5.1971,5.2052,5.1971,5.1971,93860.0
2017-02-13 12:10:00,6.39,6.39,6.38,6.38,79384.0,5.1971,5.1971,5.189,5.189,79384.0
2017-02-13 12:20:00,6.38,6.4,6.38,6.4,41396.0,5.189,5.2052,5.189,5.2052,41396.0
2017-02-13 12:30:00,6.4,6.4,6.39,6.4,62276.0,5.2052,5.2052,5.1971,5.2052,62276.0
2017-02-13 12:40:00,6.4,6.4,6.4,6.4,58716.0,5.2052,5.2052,5.2052,5.2052,58716.0
2017-02-13 12:50:00,6.4,6.4,6.39,6.4,90896.0,5.2052,5.2052,5.1971,5.2052,90896.0
2017-02-13 13:00:00,6.4,6.4,6.39,6.39,259940.0,5.2052,5.2052,5.1971,5.1971,259940.0
2017-02-13 13:10:00,6.39,6.39,6.39,6.39,62924.0,5.1971,5.1971,5.1971,5.1971,62924.0
2017-02-13 13:20:00,6.39,6.39,6.39,6.39,42540.0,5.1971,5.1971,5.1971,5.1971,42540.0
2017-02-13 13:30:00,6.39,6.4,6.39,6.39,91780.0,5.1971,5.2052,5.1971,5.1971,91780.0
2017-02-13 13:40:00,6.39,6.4,6.38,6.39,61444.0,5.1971,5.2052,5.189,5.1971,61444.0
2017-02-13 13:50:00,6.39,6.39,6.38,6.38,46260.0,5.1971,5.1971,5.189,5.189,46260.0
2017-02-13 14:00:00,6.38,6.38,6.37,6.38,74028.0,5.189,5.189,5.1808,5.189,74028.0
2017-02-13 14:10:00,6.38,6.39,6.38,6.38,39564.0,5.189,5.1971,5.189,5.189,39564.0
2017-02-13 14:20:00,6.38,6.39,6.38,6.38,41836.0,5.189,5.1971,5.189,5.189,41836.0
2017-02-13 14:30:00,6.38,6.38,6.37,6.37,44732.0,5.189,5.189,5.1808,5.1808,44732.0
2017-02-13 14:40:00,6.37,6.38,6.37,6.38,43192.0,5.1808,5.189,5.1808,5.189,43192.0
2017-02-13 14:50:00,6.38,6.38,6.38,6.38,87648.0,5.189,5.189,5.189,5.189,87648.0
2017-02-13 15:00:00,6.38,6.38,6.37,6.37,36832.0,5.189,5.189,5.1808,5.1808,36832.0
2017-02-13 15:10:00,6.38,6.38,6.36,6.36,71844.0,5.189,5.189,5.1727,5.1727,71844.0
2017-02-13 15:20:00,6.36,6.36,6.35,6.35,157636.0,5.1727,5.1727,5.1646,5.1646,157636.0
2017-02-13 15:30:00,6.35,6.35,6.34,6.35,680684.0,5.1646,5.1646,5.1564,5.1646,680684.0
2017-02-13 15:40:00,6.35,6.36,6.35,6.35,233156.0,5.1646,5.1727,5.1646,5.1646,233156.0
2017-02-13 15:50:00,6.35,6.35,6.34,6.35,410736.0,5.1646,5.1646,5.1564,5.1646,410736.0
2017-02-14 09:30:00,6.32,6.37,6.31,6.36,218116.0,5.1402,5.1808,5.132,5.1727,218116.0
2017-02-14 09:40:00,6.36,6.38,6.35,6.37,148832.0,5.1727,5.189,5.1646,5.1808,148832.0
2017-02-14 09:50:00,6.38,6.4,6.38,6.39,130460.0,5.189,5.2052,5.189,5.1971,130460.0
2017-02-14 10:00:00,6.38,6.4,6.38,6.4,182384.0,5.189,5.2052,5.189,5.2052,182384.0
2017-02-14 10:10:00,6.4,6.41,6.4,6.41,90060.0,5.2052,5.2134,5.2052,5.2134,90060.0
2017-02-14 10:20:00,6.41,6.43,6.41,6.43,140644.0,5.2134,5.2296,5.2134,5.2296,140644.0
2017-02-14 10:30:00,6.43,6.43,6.41,6.41,64308.0,5.2296,5.2296,5.2134,5.2134,64308.0
2017-02-14 10:40:00,6.41,6.42,6.41,6.42,113780.0,5.2134,5.2215,5.2134,5.2215,113780.0
2017-02-14 10:50:00,6.42,6.42,6.41,6.42,83552.0,5.2215,5.2215,5.2134,5.2215,83552.0
2017-02-14 11:00:00,6.42,6.43,6.42,6.42,229816.0,5.2215,5.2296,5.2215,5.2215,229816.0
2017-02-14 11:10:00,6.42,6.43,6.4,6.4,193996.0,5.2215,5.2296,5.2052,5.2052,193996.0
2017-02-14 11:20:00,6.41,6.43,6.4,6.42,95304.0,5.2134,5.2296,5.2052,5.2215,95304.0
2017-02-14 11:30:00,6.42,6.42,6.42,6.42,100440.0,5.2215,5.2215,5.2215,5.2215,100440.0
2017-02-14 11:40:00,6.42,6.42,6.42,6.42,58920.0,5.2215,5.2215,5.2215,5.2215,58920.0
2017-02-14 11:50:00,6.42,6.43,6.42,6.43,110644.0,5.2215,5.2296,5.2215,5.2296,110644.0
2017-02-14 12:00:00,6.43,6.43,6.43,6.43,35200.0,5.2296,5.2296,5.2296,5.2296,35200.0
2017-02-14 12:10:00,6.43,6.43,6.43,6.43,37464.0,5.2296,5.2296,5.2296,5.2296,37464.0
2017-02-14 12:20:00,6.43,6.45,6.43,6.45,121996.0,5.2296,5.2459,5.2296,5.2459,121996.0
2017-02-14 12:30:00,6.45,6.46,6.44,6.45,57780.0,5.2459,5.254,5.2378,5.2459,57780.0
2017-02-14 12:40:00,6.45,6.46,6.45,6.45,68880.0,5.2459,5.254,5.2459,5.2459,68880.0
2017-02-14 12:50:00,6.45,6.46,6.45,6.46,118364.0,5.2459,5.254,5.2459,5.254,118364.0
2017-02-14 13:00:00,6.46,6.47,6.46,6.47,62572.0,5.254,5.2622,5.254,5.2622,62572.0
2017-02-14 13:10:00,6.47,6.47,6.46,6.46,51684.0,5.2622,5.2622,5.254,5.254,51684.0
2017-02-14 13:20:00,6.46,6.47,6.46,6.46,58136.0,5.254,5.2622,5.254,5.254,58136.0
2017-02-14 13:30:00,6.46,6.47,6.46,6.47,45324.0,5.254,5.2622,5.254,5.2622,45324.0
2017-02-14 13:40:00,6.47,6.47,6.45,6.45,81328.0,5.2622,5.2622,5.2459,5.2459,81328.0
2017-02-14 13:50:00,6.45,6.45,6.44,6.44,65920.0,5.2459,5.2459,5.2378,5.2378,65920.0
2017-02-14 14:00:00,6.44,6.45,6.44,6.45,66596.0,5.2378,5.2459,5.2378,5.2459,66596.0
2017-02-14 14:10:00,6.45,6.45,6.44,6.45,46420.0,5.2459,5.2459,5.2378,5.2459,46420.0
2017-02-14 14:20:00,6.45,6.45,6.44,6.44,103212.0,5.2459,5.2459,5.2378,5.2378,103212.0
2017-02-14 14:30:00,6.44,6.44,6.43,6.43,105896.0,5.2378,5.2378,5.2296,5.2296,105896.0
2017-02-14 14:40:00,6.44,6.44,6.43,6.43,109116.0,5.2378,5.2378,5.2296,5.2296,109116.0
2017-02-14 14:50:00,6.43,6.43,6.4,6.4,421044.0,5.2296,5.2296,5.2052,5.2052,421044.0
2017-02-14 15:00:00,6.4,6.42,6.4,6.41,101180.0,5.2052,5.2215,5.2052,5.2134,101180.0
2017-02-14 15:10:00,6.41,6.41,6.41,6.41,127772.0,5.2134,5.2134,5.2134,5.2134,127772.0
2017-02-14 15:20:00,6.41,6.42,6.41,6.42,88712.0,5.2134,5.2215,5.2134,5.2215,88712.0
2017-02-14 15:30:00,6.42,6.43,6.41,6.42,231820.0,5.2215,5.2296,5.2134,5.2215,231820.0
2017-02-14 15:40:00,6.42,6.43,6.41,6.43,293604.0,5.2215,5.2296,5.2134,5.2296,293604.0
2017-02-14 15:50:00,6.43,6.43,6.42,6.43,565720.0,5.2296,5.2296,5.2215,5.2296,565720.0
2017-02-15 09:30:00,6.44,6.49,6.41,6.48,352828.0,5.2378,5.2784,5.2134,5.2703,352828.0
2017-02-15 09:40:00,6.48,6.5,6.46,6.49,417128.0,5.2703,5.2866,5.254,5.2784,417128.0
2017-02-15 09:50:00,6.49,6.51,6.48,6.49,208856.0,5.2784,5.2947,5.2703,5.2784,208856.0
2017-02-15 10:00:00,6.48,6.5,6.47,6.5,179532.0,5.2703,5.2866,5.2622,5.2866,179532.0
2017-02-15 10:10:00,6.5,6.51,6.49,6.49,129948.0,5.2866,5.2947,5.2784,5.2784,129948.0
2017-02-15 10:20:00,6.48,6.49,6.46,6.47,161284.0,5.2703,5.2784,5.254,5.2622,161284.0
2017-02-15 10:30:00,6.47,6.49,6.47,6.49,191672.0,5.2622,5.2784,5.2622,5.2784,191672.0
2017-02-15 10:40:00,6.49,6.52,6.49,6.52,290020.0,5.2784,5.3028,5.2784,5.3028,290020.0
2017-02-15 10:50:00,6.51,6.51,6.48,6.49,114564.0,5.2947,5.2947,5.2703,5.2784,114564.0
2017-02-15 11:00:00,6.49,6.49,6.43,6.43,850156.0,5.2784,5.2784,5.2296,5.2296,850156.0
2017-02-15 11:10:00,6.44,6.46,6.44,6.44,152556.0,5.2378,5.254,5.2378,5.2378,152556.0
2017-02-15 11:20:00,6.44,6.45,6.43,6.43,97940.0,5.2378,5.2459,5.2296,5.2296,97940.0
2017-02-15 11:30:00,6.43,6.44,6.43,6.43,270008.0,5.2296,5.2378,5.2296,5.2296,270008.0
2017-02-15 11:40:00,6.43,6.43,6.41,6.42,143836.0,5.2296,5.2296,5.2134,5.2215,143836.0
2017-02-15 11:50:00,6.42,6.42,6.4,6.41,93184.0,5.2215,5.2215,5.2052,5.2134,93184.0
2017-02-15 12:00:00,6.41,6.41,6.39,6.4,120832.0,5.2134,5.2134,5.1971,5.2052,120832.0
2017-02-15 12:10:00,6.4,6.4,6.39,6.4,95632.0,5.2052,5.2052,5.1971,5.2052,95632.0
2017-02-15 12:20:00,6.4,6.4,6.39,6.39,204196.0,5.2052,5.2052,5.1971,5.1971,204196.0
2017-02-15 12:30:00,6.4,6.42,6.4,6.42,309896.0,5.2052,5.2215,5.2052,5.2215,309896.0
2017-02-15 12:40:00,6.42,6.44,6.42,6.43,142752.0,5.2215,5.2378,5.2215,5.2296,142752.0
2017-02-15 12:50:00,6.43,6.45,6.43,6.44,56096.0,5.2296,5.2459,5.2296,5.2378,56096.0
2017-02-15 13:00:00,6.44,6.44,6.43,6.44,53032.0,5.2378,5.2378,5.2296,5.2378,53032.0
2017-02-15 13:10:00,6.44,6.44,6.43,6.44,159132.0,5.2378,5.2378,5.2296,5.2378,159132.0
2017-02-15 13:20:00,6.44,6.45,6.44,6.45,43968.0,5.2378,5.2459,5.2378,5.2459,43968.0
2017-02-15 13:30:00,6.45,6.45,6.44,6.44,49084.0,5.2459,5.2459,5.2378,5.2378,49084.0
2017-02-15 13:40:00,6.44,6.45,6.44,6.44,47384.0,5.2378,5.2459,5.2378,5.2378,47384.0
2017-02-15 13:50:00,6.45,6.45,6.44,6.45,77084.0,5.2459,5.2459,5.2378,5.2459,77084.0
2017-02-15 14:00:00,6.45,6.46,6.45,6.46,94808.0,5.2459,5.254,5.2459,5.254,94808.0
2017-02-15 14:10:00,6.46,6.46,6.45,6.45,78156.0,5.254,5.254,5.2459,5.2459,78156.0
2017-02-15 14:20:00,6.45,6.47,6.45,6.46,73800.0,5.2459,5.2622,5.2459,5.254,73800.0
2017-02-15 14:30:00,6.46,6.47,6.46,6.46,105824.0,5.254,5.2622,5.254,5.254,105824.0
2017-02-15 14:40:00,6.46,6.47,6.45,6.46,193312.0,5.254,5.2622,5.2459,5.254,193312.0
2017-02-15 14:50:00,6.46,6.47,6.46,6.47,47996.0,5.254,5.2622,5.254,5.2622,47996.0
2017-02-15 15:00:00,6.47,6.48,6.47,6.48,85444.0,5.2622,5.2703,5.2622,5.2703,85444.0
2017-02-15 15:10:00,6.47,6.48,6.47,6.47,104844.0,5.2622,5.2703,5.2622,5.2622,104844.0
2017-02-15 15:20:00,6.47,6.48,6.47,6.47,74744.0,5.2622,5.2703,5.2622,5.2622,74744.0
2017-02-15 15:30:00,6.47,6.47,6.46,6.47,101796.0,5.2622,5.2622,5.254,5.2622,101796.0
2017-02-15 15:40:00,6.46,6.46,6.45,6.45,227560.0,5.254,5.254,5.2459,5.2459,227560.0
2017-02-15 15:50:00,6.46,6.46,6.44,6.45,718772.0,5.254,5.254,5.2378,5.2459,718772.0
2017-02-16 09:30:00,6.43,6.47,6.41,6.43,215164.0,5.2296,5.2622,5.2134,5.2296,215164.0
2017-02-16 09:40:00,6.43,6.44,6.42,6.42,268652.0,5.2296,5.2378,5.2215,5.2215,268652.0
2017-02-16 09:50:00,6.42,6.43,6.42,6.43,196280.0,5.2215,5.2296,5.2215,5.2296,196280.0
2017-02-16 10:00:00,6.43,6.45,6.42,6.45,204984.0,5.2296,5.2459,5.2215,5.2459,204984.0
2017-02-16 10:10:00,6.45,6.45,6.44,6.44,115828.0,5.2459,5.2459,5.2378,5.2378,115828.0
2017-02-16 10:20:00,6.44,6.46,6.44,6.44,181004.0,5.2378,5.254,5.2378,5.2378,181004.0
2017-02-16 10:30:00,6.44,6.45,6.43,6.45,141544.0,5.2378,5.2459,5.2296,5.2459,141544.0
2017-02-16 10:40:00,6.45,6.46,6.43,6.43,161580.0,5.2459,5.254,5.2296,5.2296,161580.0
2017-02-16 10:50:00,6.43,6.44,6.42,6.43,162460.0,5.2296,5.2378,5.2215,5.2296,162460.0
2017-02-16 11:00:00,6.44,6.44,6.41,6.41,203280.0,5.2378,5.2378,5.2134,5.2134,203280.0
2017-02-16 11:10:00,6.41,6.41,6.4,6.4,173820.0,5.2134,5.2134,5.2052,5.2052,173820.0
2017-02-16 11:20:00,6.4,6.42,6.4,6.41,180648.0,5.2052,5.2215,5.2052,5.2134,180648.0
2017-02-16 11:30:00,6.41,6.42,6.41,6.42,85628.0,5.2134,5.2215,5.2134,5.2215,85628.0
2017-02-16 11:40:00,6.42,6.42,6.4,6.41,184296.0,5.2215,5.2215,5.2052,5.2134,184296.0
2017-02-16 11:50:00,6.42,6.42,6.4,6.4,97428.0,5.2215,5.2215,5.2052,5.2052,97428.0
2017-02-16 12:00:00,6.41,6.41,6.39,6.39,240716.0,5.2134,5.2134,5.1971,5.1971,240716.0
2017-02-16 12:10:00,6.4,6.4,6.38,6.39,82368.0,5.2052,5.2052,5.189,5.1971,82368.0
2017-02-16 12:20:00,6.39,6.4,6.39,6.39,63936.0,5.1971,5.2052,5.1971,5.1971,63936.0
2017-02-16 12:30:00,6.4,6.4,6.39,6.4,72832.0,5.2052,5.2052,5.1971,5.2052,72832.0
2017-02-16 12:40:00,6.4,6.41,6.39,6.41,49640.0,5.2052,5.2134,5.1971,5.2134,49640.0
2017-02-16 12:50:00,6.41,6.43,6.41,6.42,94052.0,5.2134,5.2296,5.2134,5.2215,94052.0
2017-02-16 13:00:00,6.42,6.43,6.41,6.41,65568.0,5.2215,5.2296,5.2134,5.2134,65568.0
2017-02-16 13:10:00,6.41,6.43,6.41,6.43,101328.0,5.2134,5.2296,5.2134,5.2296,101328.0
2017-02-16 13:20:00,6.43,6.43,6.39,6.4,259260.0,5.2296,5.2296,5.1971,5.2052,259260.0
2017-02-16 13:30:00,6.4,6.4,6.39,6.39,201276.0,5.2052,5.2052,5.1971,5.1971,201276.0
2017-02-16 13:40:00,6.39,6.39,6.38,6.38,86952.0,5.1971,5.1971,5.189,5.189,86952.0
2017-02-16 13:50:00,6.38,6.38,6.36,6.36,193084.0,5.189,5.189,5.1727,5.1727,193084.0
2017-02-16 14:00:00,6.36,6.37,6.36,6.36,200812.0,5.1727,5.1808,5.1727,5.1727,200812.0
2017-02-16 14:10:00,6.36,6.38,6.36,6.36,155712.0,5.1727,5.189,5.1727,5.1727,155712.0
2017-02-16 14:20:00,6.36,6.36,6.35,6.36,90672.0,5.1727,5.1727,5.1646,5.1727,90672.0
2017-02-16 14:30:00,6.36,6.36,6.35,6.35,85328.0,5.1727,5.1727,5.1646,5.1646,85328.0
2017-02-16 14:40:00,6.35,6.36,6.33,6.33,206984.0,5.1646,5.1727,5.1483,5.1483,206984.0
2017-02-16 14:50:00,6.33,6.34,6.33,6.33,137720.0,5.1483,5.1564,5.1483,5.1483,137720.0
2017-02-16 15:00:00,6.33,6.34,6.33,6.34,83020.0,5.1483,5.1564,5.1483,5.1564,83020.0
2017-02-16 15:10:00,6.34,6.34,6.33,6.34,136264.0,5.1564,5.1564,5.1483,5.1564,136264.0
2017-02-16 15:20:00,6.33,6.34,6.33,6.34,144744.0,5.1483,5.1564,5.1483,5.1564,144744.0
2017-02-16 15:30:00,6.34,6.36,6.33,6.36,236960.0,5.1564,5.1727,5.1483,5.1727,236960.0
2017-02-16 15:40:00,6.36,6.36,6.34,6.35,278764.0,5.1727,5.1727,5.1564,5.1646,278764.0
2017-02-16 15:50:00,6.35,6.36,6.34,6.36,431244.0,5.1646,5.1727,5.1564,5.1727,431244.0
2017-02-17 09:30:00,6.34,6.38,6.33,6.33,188796.0,5.1564,5.189,5.1483,5.1483,188796.0
2017-02-17 09:40:00,6.33,6.37,6.33,6.36,177136.0,5.1483,5.1808,5.1483,5.1727,177136.0
2017-02-17 09:50:00,6.35,6.36,6.34,6.34,254540.0,5.1646,5.1727,5.1564,5.1564,254540.0
2017-02-17 10:00:00,6.34,6.35,6.34,6.34,248080.0,5.1564,5.1646,5.1564,5.1564,248080.0
2017-02-17 10:10:00,6.34,6.34,6.32,6.33,146376.0,5.1564,5.1564,5.1402,5.1483,146376.0
2017-02-17 10:20:00,6.34,6.37,6.34,6.37,86332.0,5.1564,5.1808,5.1564,5.1808,86332.0
2017-02-17 10:30:00,6.37,6.38,6.36,6.38,128460.0,5.1808,5.189,5.1727,5.189,128460.0
2017-02-17 10:40:00,6.38,6.39,6.37,6.39,107712.0,5.189,5.1971,5.1808,5.1971,107712.0
2017-02-17 10:50:00,6.39,6.4,6.39,6.4,71532.0,5.1971,5.2052,5.1971,5.2052,71532.0
2017-02-17 11:00:00,6.4,6.4,6.39,6.39,73060.0,5.2052,5.2052,5.1971,5.1971,73060.0
2017-02-17 11:10:00,6.39,6.39,6.36,6.36,97244.0,5.1971,5.1971,5.1727,5.1727,97244.0
2017-02-17 11:20:00,6.36,6.37,6.36,6.37,79760.0,5.1727,5.1808,5.1727,5.1808,79760.0
2017-02-17 11:30:00,6.37,6.37,6.35,6.35,180928.0,5.1808,5.1808,5.1646,5.1646,180928.0
2017-02-17 11:40:00,6.35,6.36,6.34,6.35,139068.0,5.1646,5.1727,5.1564,5.1646,139068.0
2017-02-17 11:50:00,6.35,6.37,6.35,6.37,98356.0,5.1646,5.1808,5.1646,5.1808,98356.0
2017-02-17 12:00:00,6.37,6.38,6.37,6.38,70424.0,5.1808,5.189,5.1808,5.189,70424.0
2017-02-17 12:10:00,6.38,6.39,6.38,6.38,117892.0,5.189,5.1971,5.189,5.189,117892.0
2017-02-17 12:20:00,6.38,6.39,6.37,6.37,80860.0,5.189,5.1971,5.1808,5.1808,80860.0
2017-02-17 12:30:00,6.37,6.38,6.37,6.38,41852.0,5.1808,5.189,5.1808,5.189,41852.0
2017-02-17 12:40:00,6.38,6.38,6.36,6.36,80272.0,5.189,5.189,5.1727,5.1727,80272.0
2017-02-17 12:50:00,6.36,6.36,6.36,6.36,27396.0,5.1727,5.1727,5.1727,5.1727,27396.0
2017-02-17 13:00:00,6.36,6.36,6.34,6.35,108748.0,5.1727,5.1727,5.1564,5.1646,108748.0
2017-02-17 13:10:00,6.34,6.35,6.34,6.35,64612.0,5.1564,5.1646,5.1564,5.1646,64612.0
2017-02-17 13:20:00,6.35,6.36,6.35,6.36,62824.0,5.1646,5.1727,5.1646,5.1727,62824.0
2017-02-17 13:30:00,6.36,6.38,6.36,6.37,160120.0,5.1727,5.189,5.1727,5.1808,160120.0
2017-02-17 13:40:00,6.37,6.37,6.37,6.37,50884.0,5.1808,5.1808,5.1808,5.1808,50884.0
2017-02-17 13:50:00,6.37,6.37,6.36,6.37,45012.0,5.1808,5.1808,5.1727,5.1808,45012.0
2017-02-17 14:00:00,6.37,6.37,6.36,6.37,109452.0,5.1808,5.1808,5.1727,5.1808,109452.0
2017-02-17 14:10:00,6.37,6.38,6.37,6.38,57672.0,5.1808,5.189,5.1808,5.189,57672.0
2017-02-17 14:20:00,6.38,6.38,6.37,6.38,33712.0,5.189,5.189,5.1808,5.189,33712.0
2017-02-17 14:30:00,6.37,6.38,6.37,6.38,53024.0,5.1808,5.189,5.1808,5.189,53024.0
2017-02-17 14:40:00,6.38,6.38,6.38,6.38,29272.0,5.189,5.189,5.189,5.189,29272.0
2017-02-17 14:50:00,6.38,6.39,6.38,6.38,80372.0,5.189,5.1971,5.189,5.189,80372.0
2017-02-17 15:00:00,6.38,6.38,6.38,6.38,70512.0,5.189,5.189,5.189,5.189,70512.0
2017-02-17 15:10:00,6.38,6.39,6.38,6.39,93816.0,5.189,5.1971,5.189,5.1971,93816.0
2017-02-17 15:20:00,6.39,6.4,6.39,6.39,100192.0,5.1971,5.2052,5.1971,5.1971,100192.0
2017-02-17 15:30:00,6.39,6.39,6.38,6.38,136744.0,5.1971,5.1971,5.189,5.189,136744.0
2017-02-17 15:40:00,6.38,6.39,6.38,6.39,180532.0,5.189,5.1971,5.189,5.1971,180532.0
2017-02-17 15:50:00,6.39,6.39,6.39,6.39,335900.0,5.1971,5.1971,5.1971,5.1971,335900.0
2017-02-21 09:30:00,6.46,6.5,6.46,6.49,267036.0,5.254,5.2866,5.254,5.2784,267036.0
2017-02-21 09:40:00,6.5,6.51,6.49,6.5,241944.0,5.2866,5.2947,5.2784,5.2866,241944.0
2017-02-21 09:50:00,6.5,6.51,6.5,6.5,156444.0,5.2866,5.2947,5.2866,5.2866,156444.0
2017-02-21 10:00:00,6.5,6.51,6.5,6.5,171816.0,5.2866,5.2947,5.2866,5.2866,171816.0
2017-02-21 10:10:00,6.5,6.51,6.5,6.5,272044.0,5.2866,5.2947,5.2866,5.2866,272044.0
2017-02-21 10:20:00,6.5,6.51,6.49,6.5,175884.0,5.2866,5.2947,5.2784,5.2866,175884.0
2017-02-21 10:30:00,6.5,6.52,6.5,6.51,182368.0,5.2866,5.3028,5.2866,5.2947,182368.0
2017-02-21 10:40:00,6.51,6.52,6.5,6.5,268964.0,5.2947,5.3028,5.2866,5.2866,268964.0
2017-02-21 10:50:00,6.5,6.5,6.49,6.49,280712.0,5.2866,5.2866,5.2784,5.2784,280712.0
2017-02-21 11:00:00,6.49,6.51,6.49,6.51,256260.0,5.2784,5.2947,5.2784,5.2947,256260.0
2017-02-21 11:10:00,6.51,6.53,6.51,6.53,204716.0,5.2947,5.311,5.2947,5.311,204716.0
2017-02-21 11:20:00,6.53,6.53,6.45,6.46,902472.0,5.311,5.311,5.2459,5.254,902472.0
2017-02-21 11:30:00,6.46,6.47,6.46,6.47,258924.0,5.254,5.2622,5.254,5.2622,258924.0
2017-02-21 11:40:00,6.47,6.49,6.47,6.49,494528.0,5.2622,5.2784,5.2622,5.2784,494528.0
2017-02-21 11:50:00,6.49,6.49,6.47,6.48,238824.0,5.2784,5.2784,5.2622,5.2703,238824.0
2017-02-21 12:00:00,6.48,6.5,6.48,6.5,160476.0,5.2703,5.2866,5.2703,5.2866,160476.0
2017-02-21 12:10:00,6.5,6.5,6.49,6.49,73164.0,5.2866,5.2866,5.2784,5.2784,73164.0
2017-02-21 12:20:00,6.49,6.5,6.48,6.5,162916.0,5.2784,5.2866,5.2703,5.2866,162916.0
2017-02-21 12:30:00,6.5,6.51,6.5,6.51,108668.0,5.2866,5.2947,5.2866,5.2947,108668.0
2017-02-21 12:40:00,6.51,6.53,6.51,6.53,249256.0,5.2947,5.311,5.2947,5.311,249256.0
2017-02-21 12:50:00,6.53,6.54,6.53,6.54,258508.0,5.311,5.3191,5.311,5.3191,258508.0
2017-02-21 13:00:00,6.54,6.54,6.52,6.53,114676.0,5.3191,5.3191,5.3028,5.311,114676.0
2017-02-21 13:10:00,6.53,6.53,6.53,6.53,93292.0,5.311,5.311,5.311,5.311,93292.0
2017-02-21 13:20:00,6.53,6.53,6.53,6.53,80760.0,5.311,5.311,5.311,5.311,80760.0
2017-02-21 13:30:00,6.53,6.53,6.52,6.52,171196.0,5.311,5.311,5.3028,5.3028,171196.0
2017-02-21 13:40:00,6.52,6.54,6.52,6.54,254840.0,5.3028,5.3191,5.3028,5.3191,254840.0
2017-02-21 13:50:00,6.54,6.54,6.53,6.53,132440.0,5.3191,5.3191,5.311,5.311,132440.0
2017-02-21 14:00:00,6.54,6.54,6.53,6.54,130356.0,5.3191,5.3191,5.311,5.3191,130356.0
2017-02-21 14:10:00,6.54,6.55,6.54,6.55,79320.0,5.3191,5.3272,5.3191,5.3272,79320.0
2017-02-21 14:20:00,6.55,6.55,6.54,6.54,243220.0,5.3272,5.3272,5.3191,5.3191,243220.0
2017-02-21 14:30:00,6.54,6.55,6.54,6.54,345192.0,5.3191,5.3272,5.3191,5.3191,345192.0
2017-02-21 14:40:00,6.54,6.54,6.53,6.54,232420.0,5.3191,5.3191,5.311,5.3191,232420.0
2017-02-21 14:50:00,6.54,6.55,6.53,6.55,341892.0,5.3191,5.3272,5.311,5.3272,341892.0
2017-02-21 15:00:00,6.55,6.56,6.55,6.56,144804.0,5.3272,5.3354,5.3272,5.3354,144804.0
2017-02-21 15:10:00,6.55,6.56,6.55,6.55,110744.0,5.3272,5.3354,5.3272,5.3272,110744.0
2017-02-21 15:20:00,6.55,6.56,6.55,6.56,146728.0,5.3272,5.3354,5.3272,5.3354,146728.0
2017-02-21 15:30:00,6.56,6.56,6.55,6.55,342984.0,5.3354,5.3354,5.3272,5.3272,342984.0
2017-02-21 15:40:00,6.55,6.56,6.55,6.56,435372.0,5.3272,5.3354,5.3272,5.3354,435372.0
2017-02-21 15:50:00,6.56,6.56,6.55,6.56,779812.0,5.3354,5.3354,5.3272,5.3354,779812.0
2017-02-22 09:30:00,6.56,6.58,6.52,6.52,251344.0,5.3354,5.3516,5.3028,5.3028,251344.0
2017-02-22 09:40:00,6.52,6.54,6.51,6.54,136260.0,5.3028,5.3191,5.2947,5.3191,136260.0
2017-02-22 09:50:00,6.54,6.55,6.53,6.54,224412.0,5.3191,5.3272,5.311,5.3191,224412.0
2017-02-22 10:00:00,6.54,6.54,6.51,6.52,211848.0,5.3191,5.3191,5.2947,5.3028,211848.0
2017-02-22 10:10:00,6.52,6.55,6.52,6.54,162956.0,5.3028,5.3272,5.3028,5.3191,162956.0
2017-02-22 10:20:00,6.54,6.56,6.54,6.56,130504.0,5.3191,5.3354,5.3191,5.3354,130504.0
2017-02-22 10:30:00,6.55,6.57,6.55,6.57,156436.0,5.3272,5.3435,5.3272,5.3435,156436.0
2017-02-22 10:40:00,6.57,6.57,6.54,6.54,149924.0,5.3435,5.3435,5.3191,5.3191,149924.0
2017-02-22 10:50:00,6.54,6.55,6.54,6.54,88080.0,5.3191,5.3272,5.3191,5.3191,88080.0
2017-02-22 11:00:00,6.54,6.54,6.53,6.54,75520.0,5.3191,5.3191,5.311,5.3191,75520.0
2017-02-22 11:10:00,6.54,6.56,6.54,6.56,167340.0,5.3191,5.3354,5.3191,5.3354,167340.0
2017-02-22 11:20:00,6.56,6.56,6.54,6.55,159776.0,5.3354,5.3354,5.3191,5.3272,159776.0
2017-02-22 11:30:00,6.55,6.55,6.53,6.54,58804.0,5.3272,5.3272,5.311,5.3191,58804.0
2017-02-22 11:40:00,6.54,6.54,6.53,6.54,45124.0,5.3191,5.3191,5.311,5.3191,45124.0
2017-02-22 11:50:00,6.54,6.55,6.54,6.54,150048.0,5.3191,5.3272,5.3191,5.3191,150048.0
2017-02-22 12:00:00,6.54,6.55,6.53,6.55,129408.0,5.3191,5.3272,5.311,5.3272,129408.0
2017-02-22 12:10:00,6.55,6.56,6.53,6.54,180888.0,5.3272,5.3354,5.311,5.3191,180888.0
2017-02-22 12:20:00,6.54,6.54,6.53,6.54,62984.0,5.3191,5.3191,5.311,5.3191,62984.0
2017-02-22 12:30:00,6.53,6.54,6.52,6.53,80028.0,5.311,5.3191,5.3028,5.311,80028.0
2017-02-22 12:40:00,6.53,6.54,6.53,6.54,44228.0,5.311,5.3191,5.311,5.3191,44228.0
2017-02-22 12:50:00,6.54,6.55,6.54,6.55,83252.0,5.3191,5.3272,5.3191,5.3272,83252.0
2017-02-22 13:00:00,6.55,6.55,6.55,6.55,53896.0,5.3272,5.3272,5.3272,5.3272,53896.0
2017-02-22 13:10:00,6.55,6.56,6.55,6.56,42480.0,5.3272,5.3354,5.3272,5.3354,42480.0
2017-02-22 13:20:00,6.56,6.56,6.55,6.56,59780.0,5.3354,5.3354,5.3272,5.3354,59780.0
2017-02-22 13:30:00,6.56,6.56,6.56,6.56,60400.0,5.3354,5.3354,5.3354,5.3354,60400.0
2017-02-22 13:40:00,6.56,6.56,6.55,6.55,87128.0,5.3354,5.3354,5.3272,5.3272,87128.0
2017-02-22 13:50:00,6.55,6.55,6.55,6.55,31548.0,5.3272,5.3272,5.3272,5.3272,31548.0
2017-02-22 14:00:00,6.55,6.56,6.55,6.56,118036.0,5.3272,5.3354,5.3272,5.3354,118036.0
2017-02-22 14:10:00,6.56,6.56,6.55,6.55,148040.0,5.3354,5.3354,5.3272,5.3272,148040.0
2017-02-22 14:20:00,6.55,6.56,6.55,6.56,48524.0,5.3272,5.3354,5.3272,5.3354,48524.0
2017-02-22 14:30:00,6.56,6.56,6.54,6.54,58844.0,5.3354,5.3354,5.3191,5.3191,58844.0
2017-02-22 14:40:00,6.54,6.55,6.54,6.54,50236.0,5.3191,5.3272,5.3191,5.3191,50236.0
2017-02-22 14:50:00,6.54,6.54,6.54,6.54,51128.0,5.3191,5.3191,5.3191,5.3191,51128.0
2017-02-22 15:00:00,6.54,6.54,6.54,6.54,24848.0,5.3191,5.3191,5.3191,5.3191,24848.0
2017-02-22 15:10:00,6.54,6.55,6.54,6.55,60556.0,5.3191,5.3272,5.3191,5.3272,60556.0
2017-02-22 15:20:00,6.54,6.55,6.54,6.55,116984.0,5.3191,5.3272,5.3191,5.3272,116984.0
2017-02-22 15:30:00,6.55,6.55,6.55,6.55,148300.0,5.3272,5.3272,5.3272,5.3272,148300.0
2017-02-22 15:40:00,6.55,6.56,6.55,6.56,207788.0,5.3272,5.3354,5.3272,5.3354,207788.0
2017-02-22 15:50:00,6.56,6.57,6.56,6.57,676560.0,5.3354,5.3435,5.3354,5.3435,676560.0
2017-02-23 09:30:00,6.58,6.59,6.55,6.58,473408.0,5.3516,5.3598,5.3272,5.3516,473408.0
2017-02-23 09:40:00,6.58,6.58,6.51,6.52,243256.0,5.3516,5.3516,5.2947,5.3028,243256.0
2017-02-23 09:50:00,6.51,6.53,6.5,6.52,314256.0,5.2947,5.311,5.2866,5.3028,314256.0
2017-02-23 10:00:00,6.52,6.55,6.52,6.53,223576.0,5.3028,5.3272,5.3028,5.311,223576.0
2017-02-23 10:10:00,6.53,6.53,6.49,6.5,556716.0,5.311,5.311,5.2784,5.2866,556716.0
2017-02-23 10:20:00,6.5,6.52,6.49,6.52,151632.0,5.2866,5.3028,5.2784,5.3028,151632.0
2017-02-23 10:30:00,6.52,6.55,6.52,6.54,123092.0,5.3028,5.3272,5.3028,5.3191,123092.0
2017-02-23 10:40:00,6.54,6.54,6.51,6.52,224248.0,5.3191,5.3191,5.2947,5.3028,224248.0
2017-02-23 10:50:00,6.52,6.53,6.5,6.51,361104.0,5.3028,5.311,5.2866,5.2947,361104.0
2017-02-23 11:00:00,6.51,6.51,6.48,6.51,181880.0,5.2947,5.2947,5.2703,5.2947,181880.0
2017-02-23 11:10:00,6.51,6.51,6.49,6.49,173560.0,5.2947,5.2947,5.2784,5.2784,173560.0
2017-02-23 11:20:00,6.49,6.5,6.47,6.49,146240.0,5.2784,5.2866,5.2622,5.2784,146240.0
2017-02-23 11:30:00,6.49,6.51,6.49,6.5,111736.0,5.2784,5.2947,5.2784,5.2866,111736.0
2017-02-23 11:40:00,6.49,6.5,6.47,6.47,193888.0,5.2784,5.2866,5.2622,5.2622,193888.0
2017-02-23 11:50:00,6.46,6.49,6.46,6.49,139104.0,5.254,5.2784,5.254,5.2784,139104.0
2017-02-23 12:00:00,6.49,6.51,6.48,6.49,53400.0,5.2784,5.2947,5.2703,5.2784,53400.0
2017-02-23 12:10:00,6.49,6.49,6.48,6.49,101888.0,5.2784,5.2784,5.2703,5.2784,101888.0
2017-02-23 12:20:00,6.49,6.51,6.49,6.5,110028.0,5.2784,5.2947,5.2784,5.2866,110028.0
2017-02-23 12:30:00,6.5,6.5,6.48,6.48,256676.0,5.2866,5.2866,5.2703,5.2703,256676.0
2017-02-23 12:40:00,6.48,6.49,6.48,6.48,158380.0,5.2703,5.2784,5.2703,5.2703,158380.0
2017-02-23 12:50:00,6.48,6.48,6.46,6.47,135472.0,5.2703,5.2703,5.254,5.2622,135472.0
2017-02-23 13:00:00,6.47,6.47,6.45,6.46,117828.0,5.2622,5.2622,5.2459,5.254,117828.0
2017-02-23 13:10:00,6.46,6.48,6.46,6.48,67448.0,5.254,5.2703,5.254,5.2703,67448.0
2017-02-23 13:20:00,6.48,6.49,6.48,6.48,114004.0,5.2703,5.2784,5.2703,5.2703,114004.0
2017-02-23 13:30:00,6.48,6.48,6.46,6.46,131280.0,5.2703,5.2703,5.254,5.254,131280.0
2017-02-23 13:40:00,6.46,6.47,6.46,6.46,68836.0,5.254,5.2622,5.254,5.254,68836.0
2017-02-23 13:50:00,6.46,6.47,6.46,6.47,69272.0,5.254,5.2622,5.254,5.2622,69272.0
2017-02-23 14:00:00,6.47,6.48,6.46,6.48,127876.0,5.2622,5.2703,5.254,5.2703,127876.0
2017-02-23 14:10:00,6.47,6.47,6.46,6.46,98568.0,5.2622,5.2622,5.254,5.254,98568.0
2017-02-23 14:20:00,6.46,6.47,6.44,6.44,210440.0,5.254,5.2622,5.2378,5.2378,210440.0
2017-02-23 14:30:00,6.45,6.45,6.44,6.44,103584.0,5.2459,5.2459,5.2378,5.2378,103584.0
2017-02-23 14:40:00,6.44,6.45,6.44,6.44,134584.0,5.2378,5.2459,5.2378,5.2378,134584.0
2017-02-23 14:50:00,6.45,6.45,6.43,6.45,142156.0,5.2459,5.2459,5.2296,5.2459,142156.0
2017-02-23 15:00:00,6.45,6.45,6.43,6.44,178084.0,5.2459,5.2459,5.2296,5.2378,178084.0
2017-02-23 15:10:00,6.44,6.45,6.44,6.44,99168.0,5.2378,5.2459,5.2378,5.2378,99168.0
2017-02-23 15:20:00,6.44,6.45,6.42,6.42,128104.0,5.2378,5.2459,5.2215,5.2215,128104.0
2017-02-23 15:30:00,6.42,6.43,6.39,6.39,288468.0,5.2215,5.2296,5.1971,5.1971,288468.0
2017-02-23 15:40:00,6.39,6.4,6.38,6.39,463324.0,5.1971,5.2052,5.189,5.1971,463324.0
2017-02-23 15:50:00,6.39,6.4,6.38,6.39,1522828.0,5.1971,5.2052,5.189,5.1971,1522828.0
2017-02-24 09:30:00,6.39,6.42,6.36,6.42,346708.0,5.1971,5.2215,5.1727,5.2215,346708.0
2017-02-24 09:40:00,6.41,6.44,6.41,6.41,160292.0,5.2134,5.2378,5.2134,5.2134,160292.0
2017-02-24 09:50:00,6.42,6.46,6.4,6.46,299800.0,5.2215,5.254,5.2052,5.254,299800.0
2017-02-24 10:00:00,6.46,6.47,6.44,6.46,342460.0,5.254,5.2622,5.2378,5.254,342460.0
2017-02-24 10:10:00,6.46,6.47,6.45,6.46,173396.0,5.254,5.2622,5.2459,5.254,173396.0
2017-02-24 10:20:00,6.46,6.47,6.46,6.47,217748.0,5.254,5.2622,5.254,5.2622,217748.0
2017-02-24 10:30:00,6.47,6.53,6.46,6.53,181904.0,5.2622,5.311,5.254,5.311,181904.0
2017-02-24 10:40:00,6.53,6.53,6.49,6.5,251960.0,5.311,5.311,5.2784,5.2866,251960.0
2017-02-24 10:50:00,6.5,6.52,6.5,6.52,173408.0,5.2866,5.3028,5.2866,5.3028,173408.0
2017-02-24 11:00:00,6.52,6.53,6.5,6.53,120228.0,5.3028,5.311,5.2866,5.311,120228.0
2017-02-24 11:10:00,6.53,6.54,6.51,6.52,192576.0,5.311,5.3191,5.2947,5.3028,192576.0
2017-02-24 11:20:00,6.52,6.54,6.52,6.54,60328.0,5.3028,5.3191,5.3028,5.3191,60328.0
2017-02-24 11:30:00,6.54,6.54,6.51,6.51,99912.0,5.3191,5.3191,5.2947,5.2947,99912.0
2017-02-24 11:40:00,6.51,6.52,6.51,6.52,79856.0,5.2947,5.3028,5.2947,5.3028,79856.0
2017-02-24 11:50:00,6.52,6.54,6.52,6.53,90688.0,5.3028,5.3191,5.3028,5.311,90688.0
2017-02-24 12:00:00,6.53,6.62,6.53,6.62,336616.0,5.311,5.3842,5.311,5.3842,336616.0
2017-02-24 12:10:00,6.62,6.63,6.58,6.58,127860.0,5.3842,5.3923,5.3516,5.3516,127860.0
2017-02-24 12:20:00,6.58,6.59,6.58,6.59,52068.0,5.3516,5.3598,5.3516,5.3598,52068.0
2017-02-24 12:30:00,6.59,6.61,6.59,6.6,94312.0,5.3598,5.376,5.3598,5.3679,94312.0
2017-02-24 12:40:00,6.6,6.6,6.58,6.59,203664.0,5.3679,5.3679,5.3516,5.3598,203664.0
2017-02-24 12:50:00,6.59,6.6,6.57,6.57,147564.0,5.3598,5.3679,5.3435,5.3435,147564.0
2017-02-24 13:00:00,6.57,6.58,6.53,6.54,114516.0,5.3435,5.3516,5.311,5.3191,114516.0
2017-02-24 13:10:00,6.54,6.55,6.54,6.55,58308.0,5.3191,5.3272,5.3191,5.3272,58308.0
2017-02-24 13:20:00,6.55,6.56,6.53,6.54,78064.0,5.3272,5.3354,5.311,5.3191,78064.0
2017-02-24 13:30:00,6.54,6.55,6.54,6.55,63412.0,5.3191,5.3272,5.3191,5.3272,63412.0
2017-02-24 13:40:00,6.55,6.57,6.55,6.56,94896.0,5.3272,5.3435,5.3272,5.3354,94896.0
2017-02-24 13:50:00,6.56,6.59,6.56,6.59,136132.0,5.3354,5.3598,5.3354,5.3598,136132.0
2017-02-24 14:00:00,6.59,6.6,6.58,6.59,202044.0,5.3598,5.3679,5.3516,5.3598,202044.0
2017-02-24 14:10:00,6.59,6.6,6.58,6.6,209576.0,5.3598,5.3679,5.3516,5.3679,209576.0
2017-02-24 14:20:00,6.6,6.6,6.58,6.59,92712.0,5.3679,5.3679,5.3516,5.3598,92712.0
2017-02-24 14:30:00,6.59,6.6,6.59,6.6,158768.0,5.3598,5.3679,5.3598,5.3679,158768.0
2017-02-24 14:40:00,6.6,6.62,6.6,6.62,164172.0,5.3679,5.3842,5.3679,5.3842,164172.0
2017-02-24 14:50:00,6.62,6.62,6.6,6.6,77384.0,5.3842,5.3842,5.3679,5.3679,77384.0
2017-02-24 15:00:00,6.6,6.6,6.57,6.57,120280.0,5.3679,5.3679,5.3435,5.3435,120280.0
2017-02-24 15:10:00,6.58,6.58,6.56,6.57,99916.0,5.3516,5.3516,5.3354,5.3435,99916.0
2017-02-24 15:20:00,6.57,6.59,6.56,6.58,121628.0,5.3435,5.3598,5.3354,5.3516,121628.0
2017-02-24 15:30:00,6.58,6.58,6.56,6.57,246668.0,5.3516,5.3516,5.3354,5.3435,246668.0
2017-02-24 15:40:00,6.57,6.58,6.56,6.57,357248.0,5.3435,5.3516,5.3354,5.3435,357248.0
2017-02-24 15:50:00,6.57,6.58,6.56,6.57,695148.0,5.3435,5.3516,5.3354,5.3435,695148.0
2017-02-27 09:30:00,6.55,6.56,6.44,6.44,754452.0,5.3272,5.3354,5.2378,5.2378,754452.0
2017-02-27 09:40:00,6.44,6.54,6.42,6.54,546740.0,5.2378,5.3191,5.2215,5.3191,546740.0
2017-02-27 09:50:00,6.54,6.57,6.52,6.57,381968.0,5.3191,5.3435,5.3028,5.3435,381968.0
2017-02-27 10:00:00,6.56,6.59,6.56,6.59,275548.0,5.3354,5.3598,5.3354,5.3598,275548.0
2017-02-27 10:10:00,6.59,6.61,6.56,6.57,225160.0,5.3598,5.376,5.3354,5.3435,225160.0
2017-02-27 10:20:00,6.57,6.62,6.57,6.61,161008.0,5.3435,5.3842,5.3435,5.376,161008.0
2017-02-27 10:30:00,6.61,6.62,6.59,6.6,222388.0,5.376,5.3842,5.3598,5.3679,222388.0
2017-02-27 10:40:00,6.6,6.62,6.6,6.62,133492.0,5.3679,5.3842,5.3679,5.3842,133492.0
2017-02-27 10:50:00,6.62,6.64,6.61,6.61,556732.0,5.3842,5.4004,5.376,5.376,556732.0
2017-02-27 11:00:00,6.61,6.62,6.6,6.62,123252.0,5.376,5.3842,5.3679,5.3842,123252.0
2017-02-27 11:10:00,6.62,6.63,6.62,6.63,173156.0,5.3842,5.3923,5.3842,5.3923,173156.0
2017-02-27 11:20:00,6.63,6.63,6.59,6.61,317248.0,5.3923,5.3923,5.3598,5.376,317248.0
2017-02-27 11:30:00,6.61,6.62,6.6,6.6,92564.0,5.376,5.3842,5.3679,5.3679,92564.0
2017-02-27 11:40:00,6.6,6.62,6.6,6.6,186268.0,5.3679,5.3842,5.3679,5.3679,186268.0
2017-02-27 11:50:00,6.6,6.61,6.59,6.59,108528.0,5.3679,5.376,5.3598,5.3598,108528.0
2017-02-27 12:00:00,6.59,6.61,6.59,6.6,94632.0,5.3598,5.376,5.3598,5.3679,94632.0
2017-02-27 12:10:00,6.6,6.62,6.6,6.62,128568.0,5.3679,5.3842,5.3679,5.3842,128568.0
2017-02-27 12:20:00,6.61,6.62,6.6,6.61,64588.0,5.376,5.3842,5.3679,5.376,64588.0
2017-02-27 12:30:00,6.61,6.62,6.61,6.61,83336.0,5.376,5.3842,5.376,5.376,83336.0
2017-02-27 12:40:00,6.61,6.63,6.61,6.63,96276.0,5.376,5.3923,5.376,5.3923,96276.0
2017-02-27 12:50:00,6.63,6.63,6.62,6.62,55760.0,5.3923,5.3923,5.3842,5.3842,55760.0
2017-02-27 13:00:00,6.62,6.63,6.61,6.63,81812.0,5.3842,5.3923,5.376,5.3923,81812.0
2017-02-27 13:10:00,6.63,6.64,6.62,6.63,81212.0,5.3923,5.4004,5.3842,5.3923,81212.0
2017-02-27 13:20:00,6.63,6.65,6.62,6.65,106232.0,5.3923,5.4086,5.3842,5.4086,106232.0
2017-02-27 13:30:00,6.65,6.66,6.64,6.65,104464.0,5.4086,5.4167,5.4004,5.4086,104464.0
2017-02-27 13:40:00,6.65,6.66,6.64,6.65,61428.0,5.4086,5.4167,5.4004,5.4086,61428.0
2017-02-27 13:50:00,6.65,6.66,6.65,6.66,62432.0,5.4086,5.4167,5.4086,5.4167,62432.0
2017-02-27 14:00:00,6.66,6.66,6.65,6.66,141444.0,5.4167,5.4167,5.4086,5.4167,141444.0
2017-02-27 14:10:00,6.66,6.66,6.65,6.65,46400.0,5.4167,5.4167,5.4086,5.4086,46400.0
2017-02-27 14:20:00,6.65,6.67,6.65,6.66,83480.0,5.4086,5.4248,5.4086,5.4167,83480.0
2017-02-27 14:30:00,6.66,6.67,6.62,6.63,905064.0,5.4167,5.4248,5.3842,5.3923,905064.0
2017-02-27 14:40:00,6.63,6.65,6.63,6.63,103264.0,5.3923,5.4086,5.3923,5.3923,103264.0
2017-02-27 14:50:00,6.64,6.65,6.63,6.64,71824.0,5.4004,5.4086,5.3923,5.4004,71824.0
2017-02-27 15:00:00,6.64,6.65,6.63,6.64,161248.0,5.4004,5.4086,5.3923,5.4004,161248.0
2017-02-27 15:10:00,6.64,6.65,6.64,6.65,124724.0,5.4004,5.4086,5.4004,5.4086,124724.0
2017-02-27 15:20:00,6.65,6.65,6.64,6.65,138956.0,5.4086,5.4086,5.4004,5.4086,138956.0
2017-02-27 15:30:00,6.65,6.65,6.63,6.64,217740.0,5.4086,5.4086,5.3923,5.4004,217740.0
2017-02-27 15:40:00,6.64,6.64,6.63,6.63,296836.0,5.4004,5.4004,5.3923,5.3923,296836.0
2017-02-27 15:50:00,6.63,6.63,6.62,6.63,531012.0,5.3923,5.3923,5.3842,5.3923,531012.0
2017-02-28 09:30:00,6.58,6.58,6.35,6.42,1292912.0,5.3516,5.3516,5.1646,5.2215,1292912.0
2017-02-28 09:40:00,6.42,6.5,6.41,6.45,383356.0,5.2215,5.2866,5.2134,5.2459,383356.0
2017-02-28 09:50:00,6.45,6.47,6.41,6.41,420776.0,5.2459,5.2622,5.2134,5.2134,420776.0
2017-02-28 10:00:00,6.41,6.43,6.35,6.37,724604.0,5.2134,5.2296,5.1646,5.1808,724604.0
2017-02-28 10:10:00,6.38,6.41,6.37,6.4,241096.0,5.189,5.2134,5.1808,5.2052,241096.0
2017-02-28 10:20:00,6.39,6.41,6.39,6.41,187900.0,5.1971,5.2134,5.1971,5.2134,187900.0
2017-02-28 10:30:00,6.41,6.41,6.39,6.4,180500.0,5.2134,5.2134,5.1971,5.2052,180500.0
2017-02-28 10:40:00,6.4,6.42,6.39,6.41,218360.0,5.2052,5.2215,5.1971,5.2134,218360.0
2017-02-28 10:50:00,6.41,6.42,6.36,6.4,847900.0,5.2134,5.2215,5.1727,5.2052,847900.0
2017-02-28 11:00:00,6.4,6.4,6.33,6.37,972132.0,5.2052,5.2052,5.1483,5.1808,972132.0
2017-02-28 11:10:00,6.37,6.37,6.32,6.33,602340.0,5.1808,5.1808,5.1402,5.1483,602340.0
2017-02-28 11:20:00,6.33,6.34,6.31,6.33,658068.0,5.1483,5.1564,5.132,5.1483,658068.0
2017-02-28 11:30:00,6.33,6.34,6.28,6.29,677792.0,5.1483,5.1564,5.1076,5.1158,677792.0
2017-02-28 11:40:00,6.29,6.31,6.28,6.3,580164.0,5.1158,5.132,5.1076,5.1239,580164.0
2017-02-28 11:50:00,6.3,6.31,6.28,6.28,258580.0,5.1239,5.132,5.1076,5.1076,258580.0
2017-02-28 12:00:00,6.28,6.3,6.28,6.3,317884.0,5.1076,5.1239,5.1076,5.1239,317884.0
2017-02-28 12:10:00,6.3,6.31,6.29,6.29,379456.0,5.1239,5.132,5.1158,5.1158,379456.0
2017-02-28 12:20:00,6.29,6.29,6.22,6.23,650068.0,5.1158,5.1158,5.0588,5.067,650068.0
2017-02-28 12:30:00,6.23,6.27,6.22,6.23,436816.0,5.067,5.0995,5.0588,5.067,436816.0
2017-02-28 12:40:00,6.23,6.23,6.2,6.22,1138244.0,5.067,5.067,5.0426,5.0588,1138244.0
2017-02-28 12:50:00,6.22,6.23,6.21,6.22,534428.0,5.0588,5.067,5.0507,5.0588,534428.0
2017-02-28 13:00:00,6.22,6.22,6.2,6.21,811404.0,5.0588,5.0588,5.0426,5.0507,811404.0
2017-02-28 13:10:00,6.21,6.21,6.17,6.18,495620.0,5.0507,5.0507,5.0182,5.0263,495620.0
2017-02-28 13:20:00,6.18,6.18,6.13,6.13,540976.0,5.0263,5.0263,4.9856,4.9856,540976.0
2017-02-28 13:30:00,6.13,6.14,6.08,6.1,989388.0,4.9856,4.9938,4.945,4.9612,989388.0
2017-02-28 13:40:00,6.1,6.1,6.04,6.05,589016.0,4.9612,4.9612,4.9124,4.9206,589016.0
2017-02-28 13:50:00,6.05,6.06,6.0,6.03,707856.0,4.9206,4.9287,4.8799,4.9043,707856.0
2017-02-28 14:00:00,6.02,6.05,5.98,5.98,787052.0,4.8962,4.9206,4.8636,4.8636,787052.0
2017-02-28 14:10:00,5.98,5.99,5.94,5.94,568832.0,4.8636,4.8718,4.8311,4.8311,568832.0
2017-02-28 14:20:00,5.94,5.98,5.89,5.97,1087888.0,4.8311,4.8636,4.7904,4.8555,1087888.0
2017-02-28 14:30:00,5.97,5.97,5.91,5.96,635188.0,4.8555,4.8555,4.8067,4.8474,635188.0
2017-02-28 14:40:00,5.96,5.97,5.93,5.97,477844.0,4.8474,4.8555,4.823,4.8555,477844.0
2017-02-28 14:50:00,5.97,6.02,5.97,6.02,766100.0,4.8555,4.8962,4.8555,4.8962,766100.0
2017-02-28 15:00:00,6.02,6.04,6.01,6.04,1416288.0,4.8962,4.9124,4.888,4.9124,1416288.0
2017-02-28 15:10:00,6.04,6.05,6.01,6.02,1445096.0,4.9124,4.9206,4.888,4.8962,1445096.0
2017-02-28 15:20:00,6.02,6.07,6.01,6.07,1095312.0,4.8962,4.9368,4.888,4.9368,1095312.0
2017-02-28 15:30:00,6.07,6.11,6.07,6.08,1094708.0,4.9368,4.9694,4.9368,4.945,1094708.0
2017-02-28 15:40:00,6.08,6.12,6.07,6.12,1447864.0,4.945,4.9775,4.9368,4.9775,1447864.0
2017-02-28 15:50:00,6.12,6.14,6.09,6.11,2478684.0,4.9775,4.9938,4.9531,4.9694,2478684.0
2017-03-01 09:30:00,6.14,6.23,6.14,6.22,564164.0,4.9938,5.067,4.9938,5.0588,564164.0
2017-03-01 09:40:00,6.22,6.23,6.2,6.21,426520.0,5.0588,5.067,5.0426,5.0507,426520.0
2017-03-01 09:50:00,6.21,6.21,6.16,6.16,549972.0,5.0507,5.0507,5.01,5.01,549972.0
2017-03-01 10:00:00,6.16,6.17,6.12,6.13,781072.0,5.01,5.0182,4.9775,4.9856,781072.0
2017-03-01 10:10:00,6.13,6.15,6.12,6.14,527760.0,4.9856,5.0019,4.9775,4.9938,527760.0
2017-03-01 10:20:00,6.15,6.16,6.14,6.15,430108.0,5.0019,5.01,4.9938,5.0019,430108.0
2017-03-01 10:30:00,6.15,6.15,6.11,6.11,401520.0,5.0019,5.0019,4.9694,4.9694,401520.0
2017-03-01 10:40:00,6.12,6.13,6.11,6.12,308848.0,4.9775,4.9856,4.9694,4.9775,308848.0
2017-03-01 10:50:00,6.12,6.12,6.07,6.09,640772.0,4.9775,4.9775,4.9368,4.9531,640772.0
2017-03-01 11:00:00,6.09,6.12,6.08,6.1,390976.0,4.9531,4.9775,4.945,4.9612,390976.0
2017-03-01 11:10:00,6.1,6.12,6.09,6.1,431368.0,4.9612,4.9775,4.9531,4.9612,431368.0
2017-03-01 11:20:00,6.1,6.1,6.09,6.1,295184.0,4.9612,4.9612,4.9531,4.9612,295184.0
2017-03-01 11:30:00,6.1,6.1,6.09,6.09,162764.0,4.9612,4.9612,4.9531,4.9531,162764.0
2017-03-01 11:40:00,6.09,6.13,6.09,6.13,193320.0,4.9531,4.9856,4.9531,4.9856,193320.0
2017-03-01 11:50:00,6.13,6.15,6.12,6.12,145684.0,4.9856,5.0019,4.9775,4.9775,145684.0
2017-03-01 12:00:00,6.12,6.14,6.12,6.14,177348.0,4.9775,4.9938,4.9775,4.9938,177348.0
2017-03-01 12:10:00,6.14,6.14,6.13,6.13,309480.0,4.9938,4.9938,4.9856,4.9856,309480.0
2017-03-01 12:20:00,6.13,6.13,6.11,6.12,190656.0,4.9856,4.9856,4.9694,4.9775,190656.0
2017-03-01 12:30:00,6.12,6.12,6.11,6.11,74440.0,4.9775,4.9775,4.9694,4.9694,74440.0
2017-03-01 12:40:00,6.11,6.12,6.11,6.12,144404.0,4.9694,4.9775,4.9694,4.9775,144404.0
2017-03-01 12:50:00,6.12,6.17,6.11,6.17,128880.0,4.9775,5.0182,4.9694,5.0182,128880.0
2017-03-01 13:00:00,6.17,6.18,6.16,6.16,140396.0,5.0182,5.0263,5.01,5.01,140396.0
2017-03-01 13:10:00,6.16,6.16,6.15,6.16,180260.0,5.01,5.01,5.0019,5.01,180260.0
2017-03-01 13:20:00,6.16,6.18,6.16,6.18,182152.0,5.01,5.0263,5.01,5.0263,182152.0
2017-03-01 13:30:00,6.18,6.18,6.16,6.16,236616.0,5.0263,5.0263,5.01,5.01,236616.0
2017-03-01 13:40:00,6.16,6.16,6.16,6.16,160324.0,5.01,5.01,5.01,5.01,160324.0
2017-03-01 13:50:00,6.16,6.16,6.15,6.15,93868.0,5.01,5.01,5.0019,5.0019,93868.0
2017-03-01 14:00:00,6.15,6.15,6.13,6.14,149748.0,5.0019,5.0019,4.9856,4.9938,149748.0
2017-03-01 14:10:00,6.13,6.14,6.13,6.13,169856.0,4.9856,4.9938,4.9856,4.9856,169856.0
2017-03-01 14:20:00,6.13,6.13,6.1,6.1,291648.0,4.9856,4.9856,4.9612,4.9612,291648.0
2017-03-01 14:30:00,6.11,6.11,6.1,6.1,262372.0,4.9694,4.9694,4.9612,4.9612,262372.0
2017-03-01 14:40:00,6.1,6.1,6.09,6.1,128028.0,4.9612,4.9612,4.9531,4.9612,128028.0
2017-03-01 14:50:00,6.1,6.11,6.09,6.09,213968.0,4.9612,4.9694,4.9531,4.9531,213968.0
2017-03-01 15:00:00,6.09,6.11,6.09,6.1,153000.0,4.9531,4.9694,4.9531,4.9612,153000.0
2017-03-01 15:10:00,6.1,6.12,6.09,6.12,195668.0,4.9612,4.9775,4.9531,4.9775,195668.0
2017-03-01 15:20:00,6.12,6.12,6.11,6.11,161864.0,4.9775,4.9775,4.9694,4.9694,161864.0
2017-03-01 15:30:00,6.11,6.12,6.1,6.11,390132.0,4.9694,4.9775,4.9612,4.9694,390132.0
2017-03-01 15:40:00,6.11,6.13,6.11,6.13,458228.0,4.9694,4.9856,4.9694,4.9856,458228.0
2017-03-01 15:50:00,6.13,6.13,6.12,6.12,921552.0,4.9856,4.9856,4.9775,4.9775,921552.0
2017-03-02 09:30:00,6.12,6.16,6.11,6.15,245076.0,4.9775,5.01,4.9694,5.0019,245076.0
2017-03-02 09:40:00,6.15,6.18,6.15,6.16,273180.0,5.0019,5.0263,5.0019,5.01,273180.0
2017-03-02 09:50:00,6.16,6.18,6.15,6.18,227104.0,5.01,5.0263,5.0019,5.0263,227104.0
2017-03-02 10:00:00,6.17,6.21,6.17,6.21,245188.0,5.0182,5.0507,5.0182,5.0507,245188.0
2017-03-02 10:10:00,6.21,6.23,6.2,6.22,284136.0,5.0507,5.067,5.0426,5.0588,284136.0
2017-03-02 10:20:00,6.22,6.24,6.2,6.23,325560.0,5.0588,5.0751,5.0426,5.067,325560.0
2017-03-02 10:30:00,6.23,6.26,6.22,6.23,462852.0,5.067,5.0914,5.0588,5.067,462852.0
2017-03-02 10:40:00,6.23,6.25,6.22,6.23,363960.0,5.067,5.0832,5.0588,5.067,363960.0
2017-03-02 10:50:00,6.23,6.24,6.21,6.21,310232.0,5.067,5.0751,5.0507,5.0507,310232.0
2017-03-02 11:00:00,6.21,6.22,6.19,6.21,166296.0,5.0507,5.0588,5.0344,5.0507,166296.0
2017-03-02 11:10:00,6.21,6.21,6.18,6.2,137288.0,5.0507,5.0507,5.0263,5.0426,137288.0
2017-03-02 11:20:00,6.2,6.21,6.19,6.2,139612.0,5.0426,5.0507,5.0344,5.0426,139612.0
2017-03-02 11:30:00,6.2,6.21,6.18,6.18,182784.0,5.0426,5.0507,5.0263,5.0263,182784.0
2017-03-02 11:40:00,6.18,6.21,6.18,6.21,159984.0,5.0263,5.0507,5.0263,5.0507,159984.0
2017-03-02 11:50:00,6.21,6.21,6.2,6.2,199128.0,5.0507,5.0507,5.0426,5.0426,199128.0
2017-03-02 12:00:00,6.2,6.2,6.18,6.18,264712.0,5.0426,5.0426,5.0263,5.0263,264712.0
2017-03-02 12:10:00,6.18,6.18,6.17,6.17,137204.0,5.0263,5.0263,5.0182,5.0182,137204.0
2017-03-02 12:20:00,6.17,6.17,6.16,6.17,87748.0,5.0182,5.0182,5.01,5.0182,87748.0
2017-03-02 12:30:00,6.17,6.18,6.17,6.18,112352.0,5.0182,5.0263,5.0182,5.0263,112352.0
2017-03-02 12:40:00,6.18,6.2,6.18,6.19,80372.0,5.0263,5.0426,5.0263,5.0344,80372.0
2017-03-02 12:50:00,6.2,6.22,6.19,6.22,187080.0,5.0426,5.0588,5.0344,5.0588,187080.0
2017-03-02 13:00:00,6.22,6.22,6.21,6.21,91232.0,5.0588,5.0588,5.0507,5.0507,91232.0
2017-03-02 13:10:00,6.21,6.22,6.2,6.21,224176.0,5.0507,5.0588,5.0426,5.0507,224176.0
2017-03-02 13:20:00,6.21,6.22,6.21,6.22,71516.0,5.0507,5.0588,5.0507,5.0588,71516.0
2017-03-02 13:30:00,6.22,6.24,6.22,6.24,136908.0,5.0588,5.0751,5.0588,5.0751,136908.0
2017-03-02 13:40:00,6.25,6.25,6.24,6.25,126992.0,5.0832,5.0832,5.0751,5.0832,126992.0
2017-03-02 13:50:00,6.25,6.25,6.24,6.24,83240.0,5.0832,5.0832,5.0751,5.0751,83240.0
2017-03-02 14:00:00,6.24,6.26,6.24,6.26,223600.0,5.0751,5.0914,5.0751,5.0914,223600.0
2017-03-02 14:10:00,6.26,6.26,6.25,6.26,182400.0,5.0914,5.0914,5.0832,5.0914,182400.0
2017-03-02 14:20:00,6.26,6.26,6.24,6.25,287068.0,5.0914,5.0914,5.0751,5.0832,287068.0
2017-03-02 14:30:00,6.25,6.26,6.25,6.26,100644.0,5.0832,5.0914,5.0832,5.0914,100644.0
2017-03-02 14:40:00,6.26,6.26,6.26,6.26,110964.0,5.0914,5.0914,5.0914,5.0914,110964.0
2017-03-02 14:50:00,6.26,6.28,6.26,6.27,262360.0,5.0914,5.1076,5.0914,5.0995,262360.0
2017-03-02 15:00:00,6.27,6.27,6.26,6.27,187164.0,5.0995,5.0995,5.0914,5.0995,187164.0
2017-03-02 15:10:00,6.27,6.27,6.26,6.26,248068.0,5.0995,5.0995,5.0914,5.0914,248068.0
2017-03-02 15:20:00,6.26,6.26,6.24,6.26,306724.0,5.0914,5.0914,5.0751,5.0914,306724.0
2017-03-02 15:30:00,6.26,6.26,6.25,6.26,376232.0,5.0914,5.0914,5.0832,5.0914,376232.0
2017-03-02 15:40:00,6.26,6.26,6.25,6.25,424136.0,5.0914,5.0914,5.0832,5.0832,424136.0
2017-03-02 15:50:00,6.25,6.26,6.25,6.25,930212.0,5.0832,5.0914,5.0832,5.0832,930212.0
2017-03-03 09:30:00,6.27,6.33,6.25,6.32,516164.0,5.0995,5.1483,5.0832,5.1402,516164.0
2017-03-03 09:40:00,6.32,6.32,6.28,6.3,281404.0,5.1402,5.1402,5.1076,5.1239,281404.0
2017-03-03 09:50:00,6.3,6.32,6.28,6.29,331492.0,5.1239,5.1402,5.1076,5.1158,331492.0
2017-03-03 10:00:00,6.29,6.32,6.26,6.27,435128.0,5.1158,5.1402,5.0914,5.0995,435128.0
2017-03-03 10:10:00,6.27,6.29,6.26,6.28,120224.0,5.0995,5.1158,5.0914,5.1076,120224.0
2017-03-03 10:20:00,6.28,6.28,6.27,6.28,149308.0,5.1076,5.1076,5.0995,5.1076,149308.0
2017-03-03 10:30:00,6.28,6.3,6.27,6.3,156140.0,5.1076,5.1239,5.0995,5.1239,156140.0
2017-03-03 10:40:00,6.3,6.33,6.3,6.31,151136.0,5.1239,5.1483,5.1239,5.132,151136.0
2017-03-03 10:50:00,6.31,6.33,6.3,6.3,136812.0,5.132,5.1483,5.1239,5.1239,136812.0
2017-03-03 11:00:00,6.29,6.31,6.29,6.31,54488.0,5.1158,5.132,5.1158,5.132,54488.0
2017-03-03 11:10:00,6.31,6.32,6.3,6.31,102408.0,5.132,5.1402,5.1239,5.132,102408.0
2017-03-03 11:20:00,6.31,6.32,6.29,6.3,109976.0,5.132,5.1402,5.1158,5.1239,109976.0
2017-03-03 11:30:00,6.3,6.3,6.26,6.27,180576.0,5.1239,5.1239,5.0914,5.0995,180576.0
2017-03-03 11:40:00,6.27,6.28,6.26,6.28,183776.0,5.0995,5.1076,5.0914,5.1076,183776.0
2017-03-03 11:50:00,6.28,6.28,6.26,6.26,116300.0,5.1076,5.1076,5.0914,5.0914,116300.0
2017-03-03 12:00:00,6.26,6.29,6.26,6.28,164588.0,5.0914,5.1158,5.0914,5.1076,164588.0
2017-03-03 12:10:00,6.28,6.28,6.26,6.28,217648.0,5.1076,5.1076,5.0914,5.1076,217648.0
2017-03-03 12:20:00,6.28,6.29,6.28,6.28,82744.0,5.1076,5.1158,5.1076,5.1076,82744.0
2017-03-03 12:30:00,6.29,6.32,6.28,6.32,154704.0,5.1158,5.1402,5.1076,5.1402,154704.0
2017-03-03 12:40:00,6.31,6.33,6.31,6.32,119976.0,5.132,5.1483,5.132,5.1402,119976.0
2017-03-03 12:50:00,6.32,6.32,6.31,6.31,54160.0,5.1402,5.1402,5.132,5.132,54160.0
2017-03-03 13:00:00,6.31,6.31,6.3,6.31,209668.0,5.132,5.132,5.1239,5.132,209668.0
2017-03-03 13:10:00,6.31,6.31,6.29,6.3,125484.0,5.132,5.132,5.1158,5.1239,125484.0
2017-03-03 13:20:00,6.3,6.31,6.28,6.29,217144.0,5.1239,5.132,5.1076,5.1158,217144.0
2017-03-03 13:30:00,6.29,6.29,6.28,6.29,64004.0,5.1158,5.1158,5.1076,5.1158,64004.0
2017-03-03 13:40:00,6.29,6.29,6.28,6.29,91660.0,5.1158,5.1158,5.1076,5.1158,91660.0
2017-03-03 13:50:00,6.29,6.29,6.28,6.29,69260.0,5.1158,5.1158,5.1076,5.1158,69260.0
2017-03-03 14:00:00,6.29,6.29,6.28,6.28,114712.0,5.1158,5.1158,5.1076,5.1076,114712.0
2017-03-03 14:10:00,6.28,6.29,6.28,6.28,83244.0,5.1076,5.1158,5.1076,5.1076,83244.0
2017-03-03 14:20:00,6.28,6.29,6.28,6.29,69196.0,5.1076,5.1158,5.1076,5.1158,69196.0
2017-03-03 14:30:00,6.29,6.29,6.28,6.29,99316.0,5.1158,5.1158,5.1076,5.1158,99316.0
2017-03-03 14:40:00,6.29,6.3,6.29,6.3,180672.0,5.1158,5.1239,5.1158,5.1239,180672.0
2017-03-03 14:50:00,6.3,6.31,6.3,6.31,149956.0,5.1239,5.132,5.1239,5.132,149956.0
2017-03-03 15:00:00,6.31,6.31,6.3,6.31,114516.0,5.132,5.132,5.1239,5.132,114516.0
2017-03-03 15:10:00,6.31,6.31,6.3,6.31,137560.0,5.132,5.132,5.1239,5.132,137560.0
2017-03-03 15:20:00,6.31,6.33,6.31,6.33,140552.0,5.132,5.1483,5.132,5.1483,140552.0
2017-03-03 15:30:00,6.32,6.33,6.32,6.33,180376.0,5.1402,5.1483,5.1402,5.1483,180376.0
2017-03-03 15:40:00,6.33,6.33,6.32,6.32,187080.0,5.1483,5.1483,5.1402,5.1402,187080.0
2017-03-03 15:50:00,6.32,6.33,6.32,6.32,411820.0,5.1402,5.1483,5.1402,5.1402,411820.0
2017-03-06 09:30:00,6.32,6.33,6.18,6.2,588160.0,5.1402,5.1483,5.0263,5.0426,588160.0
2017-03-06 09:40:00,6.2,6.24,6.18,6.24,536360.0,5.0426,5.0751,5.0263,5.0751,536360.0
2017-03-06 09:50:00,6.23,6.24,6.21,6.22,235812.0,5.067,5.0751,5.0507,5.0588,235812.0
2017-03-06 10:00:00,6.22,6.22,6.19,6.21,211432.0,5.0588,5.0588,5.0344,5.0507,211432.0
2017-03-06 10:10:00,6.21,6.22,6.2,6.22,176928.0,5.0507,5.0588,5.0426,5.0588,176928.0
2017-03-06 10:20:00,6.22,6.22,6.2,6.22,136860.0,5.0588,5.0588,5.0426,5.0588,136860.0
2017-03-06 10:30:00,6.22,6.22,6.19,6.2,179212.0,5.0588,5.0588,5.0344,5.0426,179212.0
2017-03-06 10:40:00,6.21,6.23,6.2,6.23,180244.0,5.0507,5.067,5.0426,5.067,180244.0
2017-03-06 10:50:00,6.23,6.23,6.21,6.21,190652.0,5.067,5.067,5.0507,5.0507,190652.0
2017-03-06 11:00:00,6.21,6.23,6.2,6.23,327536.0,5.0507,5.067,5.0426,5.067,327536.0
2017-03-06 11:10:00,6.23,6.24,6.22,6.23,118928.0,5.067,5.0751,5.0588,5.067,118928.0
2017-03-06 11:20:00,6.24,6.26,6.23,6.24,167528.0,5.0751,5.0914,5.067,5.0751,167528.0
2017-03-06 11:30:00,6.24,6.24,6.23,6.24,179292.0,5.0751,5.0751,5.067,5.0751,179292.0
2017-03-06 11:40:00,6.24,6.25,6.23,6.25,231428.0,5.0751,5.0832,5.067,5.0832,231428.0
2017-03-06 11:50:00,6.25,6.25,6.22,6.23,145440.0,5.0832,5.0832,5.0588,5.067,145440.0
2017-03-06 12:00:00,6.23,6.23,6.22,6.22,134852.0,5.067,5.067,5.0588,5.0588,134852.0
2017-03-06 12:10:00,6.22,6.23,6.22,6.23,166536.0,5.0588,5.067,5.0588,5.067,166536.0
2017-03-06 12:20:00,6.23,6.23,6.22,6.23,91672.0,5.067,5.067,5.0588,5.067,91672.0
2017-03-06 12:30:00,6.23,6.23,6.2,6.21,110072.0,5.067,5.067,5.0426,5.0507,110072.0
2017-03-06 12:40:00,6.21,6.22,6.21,6.21,124924.0,5.0507,5.0588,5.0507,5.0507,124924.0
2017-03-06 12:50:00,6.21,6.22,6.21,6.21,196912.0,5.0507,5.0588,5.0507,5.0507,196912.0
2017-03-06 13:00:00,6.21,6.22,6.21,6.21,77992.0,5.0507,5.0588,5.0507,5.0507,77992.0
2017-03-06 13:10:00,6.22,6.22,6.21,6.22,123472.0,5.0588,5.0588,5.0507,5.0588,123472.0
2017-03-06 13:20:00,6.22,6.22,6.22,6.22,109620.0,5.0588,5.0588,5.0588,5.0588,109620.0
2017-03-06 13:30:00,6.22,6.23,6.21,6.21,199600.0,5.0588,5.067,5.0507,5.0507,199600.0
2017-03-06 13:40:00,6.21,6.22,6.2,6.21,146616.0,5.0507,5.0588,5.0426,5.0507,146616.0
2017-03-06 13:50:00,6.21,6.21,6.2,6.21,127484.0,5.0507,5.0507,5.0426,5.0507,127484.0
2017-03-06 14:00:00,6.21,6.22,6.2,6.21,182304.0,5.0507,5.0588,5.0426,5.0507,182304.0
2017-03-06 14:10:00,6.21,6.21,6.2,6.21,96060.0,5.0507,5.0507,5.0426,5.0507,96060.0
2017-03-06 14:20:00,6.21,6.22,6.21,6.22,122224.0,5.0507,5.0588,5.0507,5.0588,122224.0
2017-03-06 14:30:00,6.21,6.23,6.21,6.23,100980.0,5.0507,5.067,5.0507,5.067,100980.0
2017-03-06 14:40:00,6.23,6.23,6.22,6.23,143104.0,5.067,5.067,5.0588,5.067,143104.0
2017-03-06 14:50:00,6.23,6.23,6.21,6.22,114856.0,5.067,5.067,5.0507,5.0588,114856.0
2017-03-06 15:00:00,6.22,6.22,6.21,6.22,329232.0,5.0588,5.0588,5.0507,5.0588,329232.0
2017-03-06 15:10:00,6.22,6.24,6.22,6.24,189748.0,5.0588,5.0751,5.0588,5.0751,189748.0
2017-03-06 15:20:00,6.24,6.24,6.23,6.24,266944.0,5.0751,5.0751,5.067,5.0751,266944.0
2017-03-06 15:30:00,6.25,6.25,6.23,6.24,337544.0,5.0832,5.0832,5.067,5.0751,337544.0
2017-03-06 15:40:00,6.24,6.25,6.24,6.25,282236.0,5.0751,5.0832,5.0751,5.0832,282236.0
2017-03-06 15:50:00,6.25,6.25,6.23,6.23,823096.0,5.0832,5.0832,5.067,5.067,823096.0
2017-03-07 09:30:00,6.2,6.22,6.11,6.18,417852.0,5.0426,5.0588,4.9694,5.0263,417852.0
2017-03-07 09:40:00,6.18,6.18,6.15,6.18,186528.0,5.0263,5.0263,5.0019,5.0263,186528.0
2017-03-07 09:50:00,6.18,6.18,6.15,6.16,83880.0,5.0263,5.0263,5.0019,5.01,83880.0
2017-03-07 10:00:00,6.16,6.16,6.14,6.15,116268.0,5.01,5.01,4.9938,5.0019,116268.0
2017-03-07 10:10:00,6.15,6.17,6.15,6.17,147056.0,5.0019,5.0182,5.0019,5.0182,147056.0
2017-03-07 10:20:00,6.17,6.2,6.17,6.18,349864.0,5.0182,5.0426,5.0182,5.0263,349864.0
2017-03-07 10:30:00,6.18,6.2,6.17,6.19,384596.0,5.0263,5.0426,5.0182,5.0344,384596.0
2017-03-07 10:40:00,6.19,6.22,6.19,6.2,323072.0,5.0344,5.0588,5.0344,5.0426,323072.0
2017-03-07 10:50:00,6.2,6.2,6.17,6.18,212620.0,5.0426,5.0426,5.0182,5.0263,212620.0
2017-03-07 11:00:00,6.18,6.19,6.17,6.18,92324.0,5.0263,5.0344,5.0182,5.0263,92324.0
2017-03-07 11:10:00,6.18,6.19,6.17,6.18,485260.0,5.0263,5.0344,5.0182,5.0263,485260.0
2017-03-07 11:20:00,6.18,6.18,6.17,6.17,300584.0,5.0263,5.0263,5.0182,5.0182,300584.0
2017-03-07 11:30:00,6.17,6.17,6.14,6.15,114000.0,5.0182,5.0182,4.9938,5.0019,114000.0
2017-03-07 11:40:00,6.14,6.17,6.14,6.17,173700.0,4.9938,5.0182,4.9938,5.0182,173700.0
2017-03-07 11:50:00,6.17,6.17,6.16,6.16,87008.0,5.0182,5.0182,5.01,5.01,87008.0
2017-03-07 12:00:00,6.17,6.17,6.15,6.15,87656.0,5.0182,5.0182,5.0019,5.0019,87656.0
2017-03-07 12:10:00,6.15,6.16,6.15,6.16,110068.0,5.0019,5.01,5.0019,5.01,110068.0
2017-03-07 12:20:00,6.16,6.17,6.15,6.17,51192.0,5.01,5.0182,5.0019,5.0182,51192.0
2017-03-07 12:30:00,6.17,6.17,6.16,6.17,51176.0,5.0182,5.0182,5.01,5.0182,51176.0
2017-03-07 12:40:00,6.17,6.17,6.17,6.17,79976.0,5.0182,5.0182,5.0182,5.0182,79976.0
2017-03-07 12:50:00,6.17,6.18,6.17,6.18,98568.0,5.0182,5.0263,5.0182,5.0263,98568.0
2017-03-07 13:00:00,6.18,6.18,6.17,6.18,44968.0,5.0263,5.0263,5.0182,5.0263,44968.0
2017-03-07 13:10:00,6.18,6.18,6.17,6.18,161352.0,5.0263,5.0263,5.0182,5.0263,161352.0
2017-03-07 13:20:00,6.18,6.18,6.18,6.18,57536.0,5.0263,5.0263,5.0263,5.0263,57536.0
2017-03-07 13:30:00,6.18,6.18,6.17,6.17,73588.0,5.0263,5.0263,5.0182,5.0182,73588.0
2017-03-07 13:40:00,6.17,6.18,6.17,6.17,107872.0,5.0182,5.0263,5.0182,5.0182,107872.0
2017-03-07 13:50:00,6.17,6.17,6.16,6.16,55944.0,5.0182,5.0182,5.01,5.01,55944.0
2017-03-07 14:00:00,6.16,6.17,6.16,6.17,124244.0,5.01,5.0182,5.01,5.0182,124244.0
2017-03-07 14:10:00,6.17,6.18,6.17,6.18,63724.0,5.0182,5.0263,5.0182,5.0263,63724.0
2017-03-07 14:20:00,6.18,6.18,6.17,6.17,32152.0,5.0263,5.0263,5.0182,5.0182,32152.0
2017-03-07 14:30:00,6.17,6.17,6.16,6.17,44944.0,5.0182,5.0182,5.01,5.0182,44944.0
2017-03-07 14:40:00,6.17,6.17,6.16,6.17,35432.0,5.0182,5.0182,5.01,5.0182,35432.0
2017-03-07 14:50:00,6.17,6.18,6.17,6.18,38500.0,5.0182,5.0263,5.0182,5.0263,38500.0
2017-03-07 15:00:00,6.18,6.19,6.18,6.19,42340.0,5.0263,5.0344,5.0263,5.0344,42340.0
2017-03-07 15:10:00,6.19,6.2,6.19,6.19,57952.0,5.0344,5.0426,5.0344,5.0344,57952.0
2017-03-07 15:20:00,6.19,6.2,6.18,6.18,82584.0,5.0344,5.0426,5.0263,5.0263,82584.0
2017-03-07 15:30:00,6.19,6.19,6.17,6.17,198504.0,5.0344,5.0344,5.0182,5.0182,198504.0
2017-03-07 15:40:00,6.17,6.18,6.17,6.17,258700.0,5.0182,5.0263,5.0182,5.0182,258700.0
2017-03-07 15:50:00,6.17,6.18,6.17,6.17,512904.0,5.0182,5.0263,5.0182,5.0182,512904.0
2017-03-08 09:30:00,6.19,6.2,6.15,6.17,146224.0,5.0344,5.0426,5.0019,5.0182,146224.0
2017-03-08 09:40:00,6.16,6.2,6.16,6.19,156012.0,5.01,5.0426,5.01,5.0344,156012.0
2017-03-08 09:50:00,6.19,6.21,6.18,6.19,118224.0,5.0344,5.0507,5.0263,5.0344,118224.0
2017-03-08 10:00:00,6.19,6.21,6.18,6.21,162536.0,5.0344,5.0507,5.0263,5.0507,162536.0
2017-03-08 10:10:00,6.21,6.22,6.2,6.21,193336.0,5.0507,5.0588,5.0426,5.0507,193336.0
2017-03-08 10:20:00,6.2,6.22,6.2,6.22,196568.0,5.0426,5.0588,5.0426,5.0588,196568.0
2017-03-08 10:30:00,6.22,6.22,6.2,6.2,245712.0,5.0588,5.0588,5.0426,5.0426,245712.0
2017-03-08 10:40:00,6.2,6.2,6.18,6.19,160728.0,5.0426,5.0426,5.0263,5.0344,160728.0
2017-03-08 10:50:00,6.19,6.22,6.19,6.22,204308.0,5.0344,5.0588,5.0344,5.0588,204308.0
2017-03-08 11:00:00,6.22,6.23,6.21,6.21,274372.0,5.0588,5.067,5.0507,5.0507,274372.0
2017-03-08 11:10:00,6.21,6.23,6.2,6.21,416032.0,5.0507,5.067,5.0426,5.0507,416032.0
2017-03-08 11:20:00,6.21,6.23,6.2,6.2,529392.0,5.0507,5.067,5.0426,5.0426,529392.0
2017-03-08 11:30:00,6.2,6.2,6.18,6.18,412876.0,5.0426,5.0426,5.0263,5.0263,412876.0
2017-03-08 11:40:00,6.18,6.18,6.17,6.17,143148.0,5.0263,5.0263,5.0182,5.0182,143148.0
2017-03-08 11:50:00,6.17,6.18,6.17,6.18,165004.0,5.0182,5.0263,5.0182,5.0263,165004.0
2017-03-08 12:00:00,6.18,6.2,6.18,6.19,158064.0,5.0263,5.0426,5.0263,5.0344,158064.0
2017-03-08 12:10:00,6.19,6.2,6.18,6.2,141068.0,5.0344,5.0426,5.0263,5.0426,141068.0
2017-03-08 12:20:00,6.2,6.21,6.2,6.21,148128.0,5.0426,5.0507,5.0426,5.0507,148128.0
2017-03-08 12:30:00,6.21,6.21,6.19,6.19,224260.0,5.0507,5.0507,5.0344,5.0344,224260.0
2017-03-08 12:40:00,6.19,6.2,6.18,6.19,146180.0,5.0344,5.0426,5.0263,5.0344,146180.0
2017-03-08 12:50:00,6.19,6.2,6.19,6.2,213584.0,5.0344,5.0426,5.0344,5.0426,213584.0
2017-03-08 13:00:00,6.2,6.2,6.19,6.2,190652.0,5.0426,5.0426,5.0344,5.0426,190652.0
2017-03-08 13:10:00,6.2,6.23,6.2,6.23,364292.0,5.0426,5.067,5.0426,5.067,364292.0
2017-03-08 13:20:00,6.23,6.25,6.23,6.24,114584.0,5.067,5.0832,5.067,5.0751,114584.0
2017-03-08 13:30:00,6.24,6.26,6.24,6.25,121452.0,5.0751,5.0914,5.0751,5.0832,121452.0
2017-03-08 13:40:00,6.25,6.25,6.24,6.25,117892.0,5.0832,5.0832,5.0751,5.0832,117892.0
2017-03-08 13:50:00,6.25,6.25,6.24,6.24,102128.0,5.0832,5.0832,5.0751,5.0751,102128.0
2017-03-08 14:00:00,6.24,6.24,6.22,6.22,142260.0,5.0751,5.0751,5.0588,5.0588,142260.0
2017-03-08 14:10:00,6.22,6.23,6.22,6.22,129084.0,5.0588,5.067,5.0588,5.0588,129084.0
2017-03-08 14:20:00,6.22,6.23,6.21,6.23,140400.0,5.0588,5.067,5.0507,5.067,140400.0
2017-03-08 14:30:00,6.23,6.25,6.22,6.25,49156.0,5.067,5.0832,5.0588,5.0832,49156.0
2017-03-08 14:40:00,6.24,6.26,6.24,6.26,168912.0,5.0751,5.0914,5.0751,5.0914,168912.0
2017-03-08 14:50:00,6.26,6.28,6.26,6.27,82064.0,5.0914,5.1076,5.0914,5.0995,82064.0
2017-03-08 15:00:00,6.27,6.29,6.27,6.28,78132.0,5.0995,5.1158,5.0995,5.1076,78132.0
2017-03-08 15:10:00,6.28,6.29,6.28,6.29,122620.0,5.1076,5.1158,5.1076,5.1158,122620.0
2017-03-08 15:20:00,6.28,6.29,6.26,6.26,176772.0,5.1076,5.1158,5.0914,5.0914,176772.0
2017-03-08 15:30:00,6.26,6.26,6.24,6.25,319772.0,5.0914,5.0914,5.0751,5.0832,319772.0
2017-03-08 15:40:00,6.25,6.26,6.25,6.25,475608.0,5.0832,5.0914,5.0832,5.0832,475608.0
2017-03-08 15:50:00,6.25,6.26,6.24,6.25,778880.0,5.0832,5.0914,5.0751,5.0832,778880.0
2017-03-09 09:30:00,6.25,6.3,6.21,6.24,1283924.0,5.0832,5.1239,5.0507,5.0751,1283924.0
2017-03-09 09:40:00,6.24,6.26,6.23,6.25,213084.0,5.0751,5.0914,5.067,5.0832,213084.0
2017-03-09 09:50:00,6.26,6.26,6.23,6.23,220244.0,5.0914,5.0914,5.067,5.067,220244.0
2017-03-09 10:00:00,6.23,6.27,6.23,6.27,197288.0,5.067,5.0995,5.067,5.0995,197288.0
2017-03-09 10:10:00,6.27,6.28,6.26,6.28,169656.0,5.0995,5.1076,5.0914,5.1076,169656.0
2017-03-09 10:20:00,6.28,6.28,6.25,6.26,185088.0,5.1076,5.1076,5.0832,5.0914,185088.0
2017-03-09 10:30:00,6.27,6.28,6.26,6.27,159940.0,5.0995,5.1076,5.0914,5.0995,159940.0
2017-03-09 10:40:00,6.27,6.27,6.23,6.24,165024.0,5.0995,5.0995,5.067,5.0751,165024.0
2017-03-09 10:50:00,6.25,6.26,6.24,6.26,213376.0,5.0832,5.0914,5.0751,5.0914,213376.0
2017-03-09 11:00:00,6.26,6.26,6.23,6.26,315704.0,5.0914,5.0914,5.067,5.0914,315704.0
2017-03-09 11:10:00,6.26,6.28,6.26,6.28,125136.0,5.0914,5.1076,5.0914,5.1076,125136.0
2017-03-09 11:20:00,6.28,6.31,6.28,6.31,233552.0,5.1076,5.132,5.1076,5.132,233552.0
2017-03-09 11:30:00,6.31,6.31,6.25,6.26,375272.0,5.132,5.132,5.0832,5.0914,375272.0
2017-03-09 11:40:00,6.26,6.26,6.23,6.24,237960.0,5.0914,5.0914,5.067,5.0751,237960.0
2017-03-09 11:50:00,6.24,6.25,6.23,6.25,224744.0,5.0751,5.0832,5.067,5.0832,224744.0
2017-03-09 12:00:00,6.25,6.26,6.25,6.26,50716.0,5.0832,5.0914,5.0832,5.0914,50716.0
2017-03-09 12:10:00,6.26,6.27,6.26,6.27,98684.0,5.0914,5.0995,5.0914,5.0995,98684.0
2017-03-09 12:20:00,6.27,6.27,6.26,6.26,128148.0,5.0995,5.0995,5.0914,5.0914,128148.0
2017-03-09 12:30:00,6.26,6.27,6.25,6.26,159376.0,5.0914,5.0995,5.0832,5.0914,159376.0
2017-03-09 12:40:00,6.26,6.26,6.26,6.26,154436.0,5.0914,5.0914,5.0914,5.0914,154436.0
2017-03-09 12:50:00,6.26,6.26,6.26,6.26,121084.0,5.0914,5.0914,5.0914,5.0914,121084.0
2017-03-09 13:00:00,6.26,6.28,6.26,6.28,176240.0,5.0914,5.1076,5.0914,5.1076,176240.0
2017-03-09 13:10:00,6.28,6.29,6.28,6.28,111208.0,5.1076,5.1158,5.1076,5.1076,111208.0
2017-03-09 13:20:00,6.28,6.29,6.28,6.28,85840.0,5.1076,5.1158,5.1076,5.1076,85840.0
2017-03-09 13:30:00,6.28,6.28,6.27,6.27,119844.0,5.1076,5.1076,5.0995,5.0995,119844.0
2017-03-09 13:40:00,6.27,6.28,6.27,6.27,173580.0,5.0995,5.1076,5.0995,5.0995,173580.0
2017-03-09 13:50:00,6.27,6.27,6.27,6.27,53480.0,5.0995,5.0995,5.0995,5.0995,53480.0
2017-03-09 14:00:00,6.27,6.27,6.26,6.27,126908.0,5.0995,5.0995,5.0914,5.0995,126908.0
2017-03-09 14:10:00,6.27,6.27,6.25,6.26,121860.0,5.0995,5.0995,5.0832,5.0914,121860.0
2017-03-09 14:20:00,6.26,6.26,6.26,6.26,104584.0,5.0914,5.0914,5.0914,5.0914,104584.0
2017-03-09 14:30:00,6.26,6.26,6.25,6.25,160836.0,5.0914,5.0914,5.0832,5.0832,160836.0
2017-03-09 14:40:00,6.25,6.26,6.24,6.26,115652.0,5.0832,5.0914,5.0751,5.0914,115652.0
2017-03-09 14:50:00,6.26,6.27,6.25,6.26,115696.0,5.0914,5.0995,5.0832,5.0914,115696.0
2017-03-09 15:00:00,6.26,6.27,6.26,6.26,142424.0,5.0914,5.0995,5.0914,5.0914,142424.0
2017-03-09 15:10:00,6.26,6.26,6.26,6.26,121280.0,5.0914,5.0914,5.0914,5.0914,121280.0
2017-03-09 15:20:00,6.26,6.26,6.25,6.26,155480.0,5.0914,5.0914,5.0832,5.0914,155480.0
2017-03-09 15:30:00,6.26,6.27,6.26,6.27,246796.0,5.0914,5.0995,5.0914,5.0995,246796.0
2017-03-09 15:40:00,6.27,6.27,6.25,6.26,319464.0,5.0995,5.0995,5.0832,5.0914,319464.0
2017-03-09 15:50:00,6.26,6.26,6.25,6.25,607368.0,5.0914,5.0914,5.0832,5.0832,607368.0
2017-03-10 09:30:00,6.16,6.21,6.16,6.18,870996.0,5.0856,5.1269,5.0856,5.1021,870996.0
2017-03-10 09:40:00,6.18,6.23,6.17,6.19,437932.0,5.1021,5.1434,5.0939,5.1104,437932.0
2017-03-10 09:50:00,6.19,6.25,6.19,6.25,403332.0,5.1104,5.1599,5.1104,5.1599,403332.0
2017-03-10 10:00:00,6.25,6.29,6.25,6.29,452440.0,5.1599,5.193,5.1599,5.193,452440.0
2017-03-10 10:10:00,6.29,6.3,6.28,6.29,253788.0,5.193,5.2012,5.1847,5.193,253788.0
2017-03-10 10:20:00,6.29,6.31,6.28,6.29,275824.0,5.193,5.2095,5.1847,5.193,275824.0
2017-03-10 10:30:00,6.29,6.29,6.25,6.25,206204.0,5.193,5.193,5.1599,5.1599,206204.0
2017-03-10 10:40:00,6.25,6.26,6.23,6.23,318568.0,5.1599,5.1682,5.1434,5.1434,318568.0
2017-03-10 10:50:00,6.23,6.26,6.23,6.25,166008.0,5.1434,5.1682,5.1434,5.1599,166008.0
2017-03-10 11:00:00,6.25,6.26,6.24,6.26,217268.0,5.1599,5.1682,5.1517,5.1682,217268.0
2017-03-10 11:10:00,6.26,6.27,6.25,6.26,292836.0,5.1682,5.1765,5.1599,5.1682,292836.0
2017-03-10 11:20:00,6.26,6.28,6.26,6.28,402724.0,5.1682,5.1847,5.1682,5.1847,402724.0
2017-03-10 11:30:00,6.29,6.3,6.28,6.29,217948.0,5.193,5.2012,5.1847,5.193,217948.0
2017-03-10 11:40:00,6.29,6.3,6.28,6.29,265392.0,5.193,5.2012,5.1847,5.193,265392.0
2017-03-10 11:50:00,6.29,6.29,6.28,6.29,259896.0,5.193,5.193,5.1847,5.193,259896.0
2017-03-10 12:00:00,6.29,6.3,6.28,6.3,140596.0,5.193,5.2012,5.1847,5.2012,140596.0
2017-03-10 12:10:00,6.3,6.31,6.3,6.31,213272.0,5.2012,5.2095,5.2012,5.2095,213272.0
2017-03-10 12:20:00,6.31,6.33,6.31,6.32,146152.0,5.2095,5.226,5.2095,5.2177,146152.0
2017-03-10 12:30:00,6.32,6.32,6.28,6.29,131616.0,5.2177,5.2177,5.1847,5.193,131616.0
2017-03-10 12:40:00,6.29,6.29,6.27,6.27,97796.0,5.193,5.193,5.1765,5.1765,97796.0
2017-03-10 12:50:00,6.27,6.27,6.25,6.27,127240.0,5.1765,5.1765,5.1599,5.1765,127240.0
2017-03-10 13:00:00,6.27,6.28,6.25,6.26,138960.0,5.1765,5.1847,5.1599,5.1682,138960.0
2017-03-10 13:10:00,6.26,6.27,6.26,6.27,80024.0,5.1682,5.1765,5.1682,5.1765,80024.0
2017-03-10 13:20:00,6.28,6.29,6.27,6.28,96068.0,5.1847,5.193,5.1765,5.1847,96068.0
2017-03-10 13:30:00,6.28,6.28,6.27,6.27,102108.0,5.1847,5.1847,5.1765,5.1765,102108.0
2017-03-10 13:40:00,6.27,6.27,6.26,6.27,171436.0,5.1765,5.1765,5.1682,5.1765,171436.0
2017-03-10 13:50:00,6.27,6.27,6.26,6.26,84644.0,5.1765,5.1765,5.1682,5.1682,84644.0
2017-03-10 14:00:00,6.26,6.26,6.25,6.25,122360.0,5.1682,5.1682,5.1599,5.1599,122360.0
2017-03-10 14:10:00,6.25,6.26,6.25,6.26,85200.0,5.1599,5.1682,5.1599,5.1682,85200.0
2017-03-10 14:20:00,6.26,6.27,6.25,6.27,218304.0,5.1682,5.1765,5.1599,5.1765,218304.0
2017-03-10 14:30:00,6.26,6.28,6.26,6.28,218552.0,5.1682,5.1847,5.1682,5.1847,218552.0
2017-03-10 14:40:00,6.28,6.28,6.28,6.28,97916.0,5.1847,5.1847,5.1847,5.1847,97916.0
2017-03-10 14:50:00,6.28,6.29,6.27,6.28,114772.0,5.1847,5.193,5.1765,5.1847,114772.0
2017-03-10 15:00:00,6.28,6.29,6.28,6.28,142656.0,5.1847,5.193,5.1847,5.1847,142656.0
2017-03-10 15:10:00,6.28,6.29,6.27,6.28,215924.0,5.1847,5.193,5.1765,5.1847,215924.0
2017-03-10 15:20:00,6.28,6.29,6.28,6.29,282100.0,5.1847,5.193,5.1847,5.193,282100.0
2017-03-10 15:30:00,6.29,6.3,6.29,6.3,242892.0,5.193,5.2012,5.193,5.2012,242892.0
2017-03-10 15:40:00,6.3,6.31,6.29,6.3,326676.0,5.2012,5.2095,5.193,5.2012,326676.0
2017-03-10 15:50:00,6.3,6.32,6.29,6.3,1245884.0,5.2012,5.2177,5.193,5.2012,1245884.0
2017-03-13 09:30:00,6.19,6.2,6.13,6.13,1067200.0,5.1104,5.1187,5.0609,5.0609,1067200.0
2017-03-13 09:40:00,6.13,6.16,6.1,6.16,667928.0,5.0609,5.0856,5.0361,5.0856,667928.0
2017-03-13 09:50:00,6.16,6.16,6.12,6.12,562672.0,5.0856,5.0856,5.0526,5.0526,562672.0
2017-03-13 10:00:00,6.13,6.13,6.11,6.12,382448.0,5.0609,5.0609,5.0444,5.0526,382448.0
2017-03-13 10:10:00,6.12,6.16,6.12,6.15,712612.0,5.0526,5.0856,5.0526,5.0774,712612.0
2017-03-13 10:20:00,6.15,6.15,6.13,6.14,203100.0,5.0774,5.0774,5.0609,5.0691,203100.0
2017-03-13 10:30:00,6.14,6.15,6.13,6.13,268956.0,5.0691,5.0774,5.0609,5.0609,268956.0
2017-03-13 10:40:00,6.13,6.14,6.13,6.13,371708.0,5.0609,5.0691,5.0609,5.0609,371708.0
2017-03-13 10:50:00,6.13,6.14,6.12,6.14,473148.0,5.0609,5.0691,5.0526,5.0691,473148.0
2017-03-13 11:00:00,6.14,6.14,6.11,6.11,452892.0,5.0691,5.0691,5.0444,5.0444,452892.0
2017-03-13 11:10:00,6.11,6.12,6.09,6.09,439396.0,5.0444,5.0526,5.0278,5.0278,439396.0
2017-03-13 11:20:00,6.09,6.09,6.07,6.08,615232.0,5.0278,5.0278,5.0113,5.0196,615232.0
2017-03-13 11:30:00,6.08,6.11,6.08,6.11,418764.0,5.0196,5.0444,5.0196,5.0444,418764.0
2017-03-13 11:40:00,6.11,6.11,6.09,6.09,198864.0,5.0444,5.0444,5.0278,5.0278,198864.0
2017-03-13 11:50:00,6.1,6.1,6.08,6.09,516032.0,5.0361,5.0361,5.0196,5.0278,516032.0
2017-03-13 12:00:00,6.09,6.1,6.08,6.09,223344.0,5.0278,5.0361,5.0196,5.0278,223344.0
2017-03-13 12:10:00,6.09,6.09,6.08,6.08,186488.0,5.0278,5.0278,5.0196,5.0196,186488.0
2017-03-13 12:20:00,6.08,6.09,6.07,6.07,187172.0,5.0196,5.0278,5.0113,5.0113,187172.0
2017-03-13 12:30:00,6.07,6.08,6.07,6.07,241216.0,5.0113,5.0196,5.0113,5.0113,241216.0
2017-03-13 12:40:00,6.07,6.08,6.07,6.08,387840.0,5.0113,5.0196,5.0113,5.0196,387840.0
2017-03-13 12:50:00,6.08,6.08,6.07,6.08,287556.0,5.0196,5.0196,5.0113,5.0196,287556.0
2017-03-13 13:00:00,6.08,6.08,6.06,6.06,245544.0,5.0196,5.0196,5.0031,5.0031,245544.0
2017-03-13 13:10:00,6.06,6.07,6.04,6.04,284736.0,5.0031,5.0113,4.9866,4.9866,284736.0
2017-03-13 13:20:00,6.04,6.05,6.03,6.03,254724.0,4.9866,4.9948,4.9783,4.9783,254724.0
2017-03-13 13:30:00,6.03,6.04,6.03,6.04,209536.0,4.9783,4.9866,4.9783,4.9866,209536.0
2017-03-13 13:40:00,6.04,6.07,6.04,6.05,255660.0,4.9866,5.0113,4.9866,4.9948,255660.0
2017-03-13 13:50:00,6.05,6.06,6.04,6.05,172004.0,4.9948,5.0031,4.9866,4.9948,172004.0
2017-03-13 14:00:00,6.05,6.05,6.03,6.05,192864.0,4.9948,4.9948,4.9783,4.9948,192864.0
2017-03-13 14:10:00,6.05,6.05,6.04,6.04,88472.0,4.9948,4.9948,4.9866,4.9866,88472.0
2017-03-13 14:20:00,6.04,6.05,6.03,6.04,365536.0,4.9866,4.9948,4.9783,4.9866,365536.0
2017-03-13 14:30:00,6.04,6.07,6.04,6.05,251628.0,4.9866,5.0113,4.9866,4.9948,251628.0
2017-03-13 14:40:00,6.05,6.05,6.04,6.05,210276.0,4.9948,4.9948,4.9866,4.9948,210276.0
2017-03-13 14:50:00,6.05,6.06,6.05,6.06,238944.0,4.9948,5.0031,4.9948,5.0031,238944.0
2017-03-13 15:00:00,6.06,6.06,6.05,6.06,266536.0,5.0031,5.0031,4.9948,5.0031,266536.0
2017-03-13 15:10:00,6.06,6.07,6.05,6.06,211300.0,5.0031,5.0113,4.9948,5.0031,211300.0
2017-03-13 15:20:00,6.06,6.06,6.04,6.05,351056.0,5.0031,5.0031,4.9866,4.9948,351056.0
2017-03-13 15:30:00,6.05,6.05,6.04,6.05,251760.0,4.9948,4.9948,4.9866,4.9948,251760.0
2017-03-13 15:40:00,6.05,6.05,6.04,6.05,705116.0,4.9948,4.9948,4.9866,4.9948,705116.0
2017-03-13 15:50:00,6.05,6.06,6.05,6.05,812576.0,4.9948,5.0031,4.9948,4.9948,812576.0
2017-03-14 09:30:00,6.05,6.06,6.0,6.04,326576.0,4.9948,5.0031,4.9535,4.9866,326576.0
2017-03-14 09:40:00,6.04,6.05,6.02,6.02,161620.0,4.9866,4.9948,4.9701,4.9701,161620.0
2017-03-14 09:50:00,6.02,6.07,6.01,6.05,544620.0,4.9701,5.0113,4.9618,4.9948,544620.0
2017-03-14 10:00:00,6.05,6.05,6.03,6.04,238416.0,4.9948,4.9948,4.9783,4.9866,238416.0
2017-03-14 10:10:00,6.04,6.06,6.04,6.04,190372.0,4.9866,5.0031,4.9866,4.9866,190372.0
2017-03-14 10:20:00,6.04,6.06,6.04,6.05,180152.0,4.9866,5.0031,4.9866,4.9948,180152.0
2017-03-14 10:30:00,6.05,6.1,6.04,6.08,407092.0,4.9948,5.0361,4.9866,5.0196,407092.0
2017-03-14 10:40:00,6.08,6.09,6.08,6.08,131860.0,5.0196,5.0278,5.0196,5.0196,131860.0
2017-03-14 10:50:00,6.08,6.09,6.07,6.09,179272.0,5.0196,5.0278,5.0113,5.0278,179272.0
2017-03-14 11:00:00,6.08,6.1,6.08,6.09,121200.0,5.0196,5.0361,5.0196,5.0278,121200.0
2017-03-14 11:10:00,6.09,6.1,6.08,6.1,134524.0,5.0278,5.0361,5.0196,5.0361,134524.0
2017-03-14 11:20:00,6.1,6.11,6.09,6.11,108760.0,5.0361,5.0444,5.0278,5.0444,108760.0
2017-03-14 11:30:00,6.11,6.12,6.1,6.11,221500.0,5.0444,5.0526,5.0361,5.0444,221500.0
2017-03-14 11:40:00,6.11,6.12,6.11,6.12,192912.0,5.0444,5.0526,5.0444,5.0526,192912.0
2017-03-14 11:50:00,6.13,6.14,6.12,6.12,66300.0,5.0609,5.0691,5.0526,5.0526,66300.0
2017-03-14 12:00:00,6.13,6.14,6.12,6.12,101012.0,5.0609,5.0691,5.0526,5.0526,101012.0
2017-03-14 12:10:00,6.12,6.12,6.1,6.1,216840.0,5.0526,5.0526,5.0361,5.0361,216840.0
2017-03-14 12:20:00,6.1,6.11,6.1,6.11,134852.0,5.0361,5.0444,5.0361,5.0444,134852.0
2017-03-14 12:30:00,6.11,6.11,6.1,6.11,141608.0,5.0444,5.0444,5.0361,5.0444,141608.0
2017-03-14 12:40:00,6.11,6.12,6.11,6.12,123716.0,5.0444,5.0526,5.0444,5.0526,123716.0
2017-03-14 12:50:00,6.12,6.12,6.11,6.12,83268.0,5.0526,5.0526,5.0444,5.0526,83268.0
2017-03-14 13:00:00,6.12,6.13,6.11,6.12,107108.0,5.0526,5.0609,5.0444,5.0526,107108.0
2017-03-14 13:10:00,6.12,6.13,6.11,6.12,84812.0,5.0526,5.0609,5.0444,5.0526,84812.0
2017-03-14 13:20:00,6.12,6.12,6.11,6.12,63332.0,5.0526,5.0526,5.0444,5.0526,63332.0
2017-03-14 13:30:00,6.11,6.12,6.11,6.12,73480.0,5.0444,5.0526,5.0444,5.0526,73480.0
2017-03-14 13:40:00,6.12,6.13,6.11,6.13,81780.0,5.0526,5.0609,5.0444,5.0609,81780.0
2017-03-14 13:50:00,6.13,6.13,6.12,6.13,78340.0,5.0609,5.0609,5.0526,5.0609,78340.0
2017-03-14 14:00:00,6.13,6.14,6.13,6.13,86668.0,5.0609,5.0691,5.0609,5.0609,86668.0
2017-03-14 14:10:00,6.13,6.13,6.12,6.12,87684.0,5.0609,5.0609,5.0526,5.0526,87684.0
2017-03-14 14:20:00,6.12,6.13,6.12,6.12,58348.0,5.0526,5.0609,5.0526,5.0526,58348.0
2017-03-14 14:30:00,6.13,6.13,6.12,6.12,77296.0,5.0609,5.0609,5.0526,5.0526,77296.0
2017-03-14 14:40:00,6.12,6.12,6.12,6.12,48476.0,5.0526,5.0526,5.0526,5.0526,48476.0
2017-03-14 14:50:00,6.12,6.13,6.12,6.12,41376.0,5.0526,5.0609,5.0526,5.0526,41376.0
2017-03-14 15:00:00,6.12,6.15,6.12,6.15,225348.0,5.0526,5.0774,5.0526,5.0774,225348.0
2017-03-14 15:10:00,6.15,6.16,6.15,6.15,118464.0,5.0774,5.0856,5.0774,5.0774,118464.0
2017-03-14 15:20:00,6.15,6.15,6.14,6.14,72036.0,5.0774,5.0774,5.0691,5.0691,72036.0
2017-03-14 15:30:00,6.15,6.15,6.14,6.15,78640.0,5.0774,5.0774,5.0691,5.0774,78640.0
2017-03-14 15:40:00,6.15,6.15,6.14,6.14,494556.0,5.0774,5.0774,5.0691,5.0691,494556.0
2017-03-14 15:50:00,6.14,6.15,6.14,6.14,688764.0,5.0691,5.0774,5.0691,5.0691,688764.0
2017-03-15 09:30:00,6.17,6.17,6.12,6.13,170468.0,5.0939,5.0939,5.0526,5.0609,170468.0
2017-03-15 09:40:00,6.13,6.16,6.12,6.16,112240.0,5.0609,5.0856,5.0526,5.0856,112240.0
2017-03-15 09:50:00,6.16,6.18,6.15,6.18,250448.0,5.0856,5.1021,5.0774,5.1021,250448.0
2017-03-15 10:00:00,6.18,6.18,6.17,6.18,168844.0,5.1021,5.1021,5.0939,5.1021,168844.0
2017-03-15 10:10:00,6.18,6.2,6.18,6.18,476152.0,5.1021,5.1187,5.1021,5.1021,476152.0
2017-03-15 10:20:00,6.18,6.19,6.17,6.18,140088.0,5.1021,5.1104,5.0939,5.1021,140088.0
2017-03-15 10:30:00,6.18,6.19,6.16,6.16,167740.0,5.1021,5.1104,5.0856,5.0856,167740.0
2017-03-15 10:40:00,6.16,6.17,6.16,6.16,97856.0,5.0856,5.0939,5.0856,5.0856,97856.0
2017-03-15 10:50:00,6.16,6.17,6.14,6.16,216612.0,5.0856,5.0939,5.0691,5.0856,216612.0
2017-03-15 11:00:00,6.16,6.18,6.16,6.18,210960.0,5.0856,5.1021,5.0856,5.1021,210960.0
2017-03-15 11:10:00,6.18,6.19,6.17,6.17,194812.0,5.1021,5.1104,5.0939,5.0939,194812.0
2017-03-15 11:20:00,6.17,6.17,6.16,6.16,309768.0,5.0939,5.0939,5.0856,5.0856,309768.0
2017-03-15 11:30:00,6.17,6.17,6.14,6.15,169396.0,5.0939,5.0939,5.0691,5.0774,169396.0
2017-03-15 11:40:00,6.15,6.15,6.13,6.13,162368.0,5.0774,5.0774,5.0609,5.0609,162368.0
2017-03-15 11:50:00,6.13,6.15,6.13,6.13,139676.0,5.0609,5.0774,5.0609,5.0609,139676.0
2017-03-15 12:00:00,6.14,6.15,6.13,6.15,107536.0,5.0691,5.0774,5.0609,5.0774,107536.0
2017-03-15 12:10:00,6.15,6.15,6.13,6.14,167136.0,5.0774,5.0774,5.0609,5.0691,167136.0
2017-03-15 12:20:00,6.14,6.15,6.14,6.15,223868.0,5.0691,5.0774,5.0691,5.0774,223868.0
2017-03-15 12:30:00,6.15,6.15,6.14,6.15,169984.0,5.0774,5.0774,5.0691,5.0774,169984.0
2017-03-15 12:40:00,6.15,6.15,6.13,6.13,270884.0,5.0774,5.0774,5.0609,5.0609,270884.0
2017-03-15 12:50:00,6.13,6.14,6.12,6.13,171060.0,5.0609,5.0691,5.0526,5.0609,171060.0
2017-03-15 13:00:00,6.13,6.13,6.11,6.11,240196.0,5.0609,5.0609,5.0444,5.0444,240196.0
2017-03-15 13:10:00,6.11,6.11,6.09,6.1,225356.0,5.0444,5.0444,5.0278,5.0361,225356.0
2017-03-15 13:20:00,6.1,6.1,6.09,6.09,168252.0,5.0361,5.0361,5.0278,5.0278,168252.0
2017-03-15 13:30:00,6.09,6.1,6.08,6.1,127760.0,5.0278,5.0361,5.0196,5.0361,127760.0
2017-03-15 13:40:00,6.1,6.1,6.08,6.08,146664.0,5.0361,5.0361,5.0196,5.0196,146664.0
2017-03-15 13:50:00,6.08,6.09,6.08,6.09,198352.0,5.0196,5.0278,5.0196,5.0278,198352.0
2017-03-15 14:00:00,6.1,6.14,6.09,6.12,561840.0,5.0361,5.0691,5.0278,5.0526,561840.0
2017-03-15 14:10:00,6.12,6.14,6.11,6.12,369128.0,5.0526,5.0691,5.0444,5.0526,369128.0
2017-03-15 14:20:00,6.12,6.13,6.11,6.12,326688.0,5.0526,5.0609,5.0444,5.0526,326688.0
2017-03-15 14:30:00,6.12,6.12,6.1,6.12,271560.0,5.0526,5.0526,5.0361,5.0526,271560.0
2017-03-15 14:40:00,6.12,6.13,6.11,6.12,238312.0,5.0526,5.0609,5.0444,5.0526,238312.0
2017-03-15 14:50:00,6.12,6.13,6.11,6.13,202188.0,5.0526,5.0609,5.0444,5.0609,202188.0
2017-03-15 15:00:00,6.13,6.14,6.12,6.13,353444.0,5.0609,5.0691,5.0526,5.0609,353444.0
2017-03-15 15:10:00,6.13,6.14,6.13,6.14,294444.0,5.0609,5.0691,5.0609,5.0691,294444.0
2017-03-15 15:20:00,6.14,6.16,6.13,6.16,590736.0,5.0691,5.0856,5.0609,5.0856,590736.0
2017-03-15 15:30:00,6.16,6.18,6.16,6.18,270416.0,5.0856,5.1021,5.0856,5.1021,270416.0
2017-03-15 15:40:00,6.18,6.18,6.16,6.17,405356.0,5.1021,5.1021,5.0856,5.0939,405356.0
2017-03-15 15:50:00,6.17,6.19,6.17,6.17,1046328.0,5.0939,5.1104,5.0939,5.0939,1046328.0
2017-03-16 09:30:00,6.15,6.15,6.06,6.1,340768.0,5.0774,5.0774,5.0031,5.0361,340768.0
2017-03-16 09:40:00,6.1,6.12,6.08,6.12,421720.0,5.0361,5.0526,5.0196,5.0526,421720.0
2017-03-16 09:50:00,6.11,6.12,6.1,6.11,308240.0,5.0444,5.0526,5.0361,5.0444,308240.0
2017-03-16 10:00:00,6.12,6.14,6.12,6.13,434516.0,5.0526,5.0691,5.0526,5.0609,434516.0
2017-03-16 10:10:00,6.13,6.14,6.12,6.12,253680.0,5.0609,5.0691,5.0526,5.0526,253680.0
2017-03-16 10:20:00,6.12,6.13,6.12,6.13,255796.0,5.0526,5.0609,5.0526,5.0609,255796.0
2017-03-16 10:30:00,6.13,6.15,6.13,6.15,366492.0,5.0609,5.0774,5.0609,5.0774,366492.0
2017-03-16 10:40:00,6.14,6.15,6.12,6.13,268964.0,5.0691,5.0774,5.0526,5.0609,268964.0
2017-03-16 10:50:00,6.13,6.13,6.11,6.11,207996.0,5.0609,5.0609,5.0444,5.0444,207996.0
2017-03-16 11:00:00,6.12,6.12,6.08,6.08,238580.0,5.0526,5.0526,5.0196,5.0196,238580.0
2017-03-16 11:10:00,6.08,6.11,6.08,6.11,254032.0,5.0196,5.0444,5.0196,5.0444,254032.0
2017-03-16 11:20:00,6.1,6.11,6.08,6.08,139244.0,5.0361,5.0444,5.0196,5.0196,139244.0
2017-03-16 11:30:00,6.08,6.09,6.07,6.07,258508.0,5.0196,5.0278,5.0113,5.0113,258508.0
2017-03-16 11:40:00,6.07,6.08,6.07,6.07,201676.0,5.0113,5.0196,5.0113,5.0113,201676.0
2017-03-16 11:50:00,6.07,6.07,6.05,6.05,187768.0,5.0113,5.0113,4.9948,4.9948,187768.0
2017-03-16 12:00:00,6.05,6.07,6.04,6.06,314516.0,4.9948,5.0113,4.9866,5.0031,314516.0
2017-03-16 12:10:00,6.06,6.07,6.06,6.07,222668.0,5.0031,5.0113,5.0031,5.0113,222668.0
2017-03-16 12:20:00,6.07,6.07,6.06,6.06,113080.0,5.0113,5.0113,5.0031,5.0031,113080.0
2017-03-16 12:30:00,6.06,6.07,6.05,6.05,145504.0,5.0031,5.0113,4.9948,4.9948,145504.0
2017-03-16 12:40:00,6.06,6.07,6.05,6.07,118212.0,5.0031,5.0113,4.9948,5.0113,118212.0
2017-03-16 12:50:00,6.07,6.07,6.05,6.05,77716.0,5.0113,5.0113,4.9948,4.9948,77716.0
2017-03-16 13:00:00,6.05,6.05,6.03,6.03,239084.0,4.9948,4.9948,4.9783,4.9783,239084.0
2017-03-16 13:10:00,6.03,6.03,6.02,6.02,174760.0,4.9783,4.9783,4.9701,4.9701,174760.0
2017-03-16 13:20:00,6.02,6.03,6.01,6.02,307860.0,4.9701,4.9783,4.9618,4.9701,307860.0
2017-03-16 13:30:00,6.02,6.05,6.02,6.05,240996.0,4.9701,4.9948,4.9701,4.9948,240996.0
2017-03-16 13:40:00,6.06,6.06,6.05,6.06,221320.0,5.0031,5.0031,4.9948,5.0031,221320.0
2017-03-16 13:50:00,6.06,6.06,6.06,6.06,217256.0,5.0031,5.0031,5.0031,5.0031,217256.0
2017-03-16 14:00:00,6.06,6.06,6.05,6.06,75668.0,5.0031,5.0031,4.9948,5.0031,75668.0
2017-03-16 14:10:00,6.06,6.08,6.05,6.08,249012.0,5.0031,5.0196,4.9948,5.0196,249012.0
2017-03-16 14:20:00,6.08,6.09,6.08,6.09,112884.0,5.0196,5.0278,5.0196,5.0278,112884.0
2017-03-16 14:30:00,6.09,6.1,6.09,6.09,108204.0,5.0278,5.0361,5.0278,5.0278,108204.0
2017-03-16 14:40:00,6.09,6.1,6.06,6.07,180812.0,5.0278,5.0361,5.0031,5.0113,180812.0
2017-03-16 14:50:00,6.07,6.08,6.07,6.07,94824.0,5.0113,5.0196,5.0113,5.0113,94824.0
2017-03-16 15:00:00,6.07,6.08,6.06,6.07,150024.0,5.0113,5.0196,5.0031,5.0113,150024.0
2017-03-16 15:10:00,6.07,6.08,6.07,6.08,187620.0,5.0113,5.0196,5.0113,5.0196,187620.0
2017-03-16 15:20:00,6.08,6.09,6.07,6.07,159960.0,5.0196,5.0278,5.0113,5.0113,159960.0
2017-03-16 15:30:00,6.07,6.09,6.07,6.08,353964.0,5.0113,5.0278,5.0113,5.0196,353964.0
2017-03-16 15:40:00,6.08,6.09,6.07,6.08,587108.0,5.0196,5.0278,5.0113,5.0196,587108.0
2017-03-16 15:50:00,6.08,6.08,6.06,6.07,962036.0,5.0196,5.0196,5.0031,5.0113,962036.0
2017-03-17 09:30:00,6.07,6.11,6.07,6.08,863484.0,5.0113,5.0444,5.0113,5.0196,863484.0
2017-03-17 09:40:00,6.08,6.09,6.06,6.06,915464.0,5.0196,5.0278,5.0031,5.0031,915464.0
2017-03-17 09:50:00,6.06,6.09,6.05,6.08,1495476.0,5.0031,5.0278,4.9948,5.0196,1495476.0
2017-03-17 10:00:00,6.08,6.1,6.07,6.1,485416.0,5.0196,5.0361,5.0113,5.0361,485416.0
2017-03-17 10:10:00,6.1,6.1,6.08,6.1,730932.0,5.0361,5.0361,5.0196,5.0361,730932.0
2017-03-17 10:20:00,6.1,6.12,6.07,6.11,378488.0,5.0361,5.0526,5.0113,5.0444,378488.0
2017-03-17 10:30:00,6.11,6.15,6.11,6.15,550944.0,5.0444,5.0774,5.0444,5.0774,550944.0
2017-03-17 10:40:00,6.15,6.17,6.14,6.17,385588.0,5.0774,5.0939,5.0691,5.0939,385588.0
2017-03-17 10:50:00,6.17,6.17,6.13,6.15,494944.0,5.0939,5.0939,5.0609,5.0774,494944.0
2017-03-17 11:00:00,6.15,6.15,6.12,6.12,330616.0,5.0774,5.0774,5.0526,5.0526,330616.0
2017-03-17 11:10:00,6.12,6.12,6.1,6.12,239956.0,5.0526,5.0526,5.0361,5.0526,239956.0
2017-03-17 11:20:00,6.12,6.12,6.1,6.11,233104.0,5.0526,5.0526,5.0361,5.0444,233104.0
2017-03-17 11:30:00,6.11,6.12,6.1,6.11,233216.0,5.0444,5.0526,5.0361,5.0444,233216.0
2017-03-17 11:40:00,6.11,6.12,6.1,6.11,127096.0,5.0444,5.0526,5.0361,5.0444,127096.0
2017-03-17 11:50:00,6.11,6.12,6.11,6.11,138548.0,5.0444,5.0526,5.0444,5.0444,138548.0
2017-03-17 12:00:00,6.11,6.13,6.11,6.13,138788.0,5.0444,5.0609,5.0444,5.0609,138788.0
2017-03-17 12:10:00,6.13,6.13,6.1,6.11,107904.0,5.0609,5.0609,5.0361,5.0444,107904.0
2017-03-17 12:20:00,6.11,6.12,6.11,6.12,90808.0,5.0444,5.0526,5.0444,5.0526,90808.0
2017-03-17 12:30:00,6.12,6.13,6.11,6.12,152200.0,5.0526,5.0609,5.0444,5.0526,152200.0
2017-03-17 12:40:00,6.12,6.13,6.11,6.12,144612.0,5.0526,5.0609,5.0444,5.0526,144612.0
2017-03-17 12:50:00,6.12,6.14,6.12,6.13,125912.0,5.0526,5.0691,5.0526,5.0609,125912.0
2017-03-17 13:00:00,6.13,6.13,6.13,6.13,136972.0,5.0609,5.0609,5.0609,5.0609,136972.0
2017-03-17 13:10:00,6.13,6.15,6.13,6.14,224528.0,5.0609,5.0774,5.0609,5.0691,224528.0
2017-03-17 13:20:00,6.14,6.14,6.13,6.14,175720.0,5.0691,5.0691,5.0609,5.0691,175720.0
2017-03-17 13:30:00,6.14,6.14,6.13,6.13,148628.0,5.0691,5.0691,5.0609,5.0609,148628.0
2017-03-17 13:40:00,6.13,6.13,6.12,6.13,208604.0,5.0609,5.0609,5.0526,5.0609,208604.0
2017-03-17 13:50:00,6.13,6.13,6.12,6.12,156908.0,5.0609,5.0609,5.0526,5.0526,156908.0
2017-03-17 14:00:00,6.12,6.14,6.12,6.14,198212.0,5.0526,5.0691,5.0526,5.0691,198212.0
2017-03-17 14:10:00,6.14,6.14,6.13,6.13,199236.0,5.0691,5.0691,5.0609,5.0609,199236.0
2017-03-17 14:20:00,6.13,6.15,6.13,6.15,235972.0,5.0609,5.0774,5.0609,5.0774,235972.0
2017-03-17 14:30:00,6.15,6.15,6.14,6.14,142124.0,5.0774,5.0774,5.0691,5.0691,142124.0
2017-03-17 14:40:00,6.14,6.14,6.13,6.14,147440.0,5.0691,5.0691,5.0609,5.0691,147440.0
2017-03-17 14:50:00,6.14,6.15,6.14,6.15,1019180.0,5.0691,5.0774,5.0691,5.0774,1019180.0
2017-03-17 15:00:00,6.15,6.17,6.15,6.17,369588.0,5.0774,5.0939,5.0774,5.0939,369588.0
2017-03-17 15:10:00,6.16,6.17,6.14,6.14,369884.0,5.0856,5.0939,5.0691,5.0691,369884.0
2017-03-17 15:20:00,6.14,6.16,6.14,6.14,371476.0,5.0691,5.0856,5.0691,5.0691,371476.0
2017-03-17 15:30:00,6.15,6.15,6.13,6.14,463356.0,5.0774,5.0774,5.0609,5.0691,463356.0
2017-03-17 15:40:00,6.14,6.16,6.14,6.15,1603260.0,5.0691,5.0856,5.0691,5.0774,1603260.0
2017-03-17 15:50:00,6.15,6.17,6.15,6.16,3390368.0,5.0774,5.0939,5.0774,5.0856,3390368.0
2017-03-20 09:30:00,6.17,6.17,6.12,6.15,296092.0,5.0939,5.0939,5.0526,5.0774,296092.0
2017-03-20 09:40:00,6.15,6.17,6.15,6.16,305108.0,5.0774,5.0939,5.0774,5.0856,305108.0
2017-03-20 09:50:00,6.17,6.2,6.16,6.18,285996.0,5.0939,5.1187,5.0856,5.1021,285996.0
2017-03-20 10:00:00,6.18,6.21,6.18,6.19,295520.0,5.1021,5.1269,5.1021,5.1104,295520.0
2017-03-20 10:10:00,6.19,6.2,6.17,6.18,174528.0,5.1104,5.1187,5.0939,5.1021,174528.0
2017-03-20 10:20:00,6.17,6.18,6.16,6.17,131424.0,5.0939,5.1021,5.0856,5.0939,131424.0
2017-03-20 10:30:00,6.17,6.17,6.15,6.16,190776.0,5.0939,5.0939,5.0774,5.0856,190776.0
2017-03-20 10:40:00,6.16,6.16,6.15,6.15,881104.0,5.0856,5.0856,5.0774,5.0774,881104.0
2017-03-20 10:50:00,6.16,6.16,6.14,6.15,518728.0,5.0856,5.0856,5.0691,5.0774,518728.0
2017-03-20 11:00:00,6.15,6.16,6.14,6.15,1382340.0,5.0774,5.0856,5.0691,5.0774,1382340.0
2017-03-20 11:10:00,6.15,6.15,6.12,6.15,579336.0,5.0774,5.0774,5.0526,5.0774,579336.0
2017-03-20 11:20:00,6.14,6.14,6.13,6.14,174920.0,5.0691,5.0691,5.0609,5.0691,174920.0
2017-03-20 11:30:00,6.14,6.14,6.12,6.12,482944.0,5.0691,5.0691,5.0526,5.0526,482944.0
2017-03-20 11:40:00,6.12,6.12,6.09,6.09,334664.0,5.0526,5.0526,5.0278,5.0278,334664.0
2017-03-20 11:50:00,6.09,6.09,6.02,6.02,1133032.0,5.0278,5.0278,4.9701,4.9701,1133032.0
2017-03-20 12:00:00,6.03,6.05,6.0,6.04,665424.0,4.9783,4.9948,4.9535,4.9866,665424.0
2017-03-20 12:10:00,6.04,6.04,6.01,6.01,235348.0,4.9866,4.9866,4.9618,4.9618,235348.0
2017-03-20 12:20:00,6.01,6.02,6.0,6.01,354584.0,4.9618,4.9701,4.9535,4.9618,354584.0
2017-03-20 12:30:00,6.01,6.02,5.98,5.99,287488.0,4.9618,4.9701,4.937,4.9453,287488.0
2017-03-20 12:40:00,5.99,6.02,5.99,6.0,172388.0,4.9453,4.9701,4.9453,4.9535,172388.0
2017-03-20 12:50:00,6.0,6.01,5.99,6.0,112984.0,4.9535,4.9618,4.9453,4.9535,112984.0
2017-03-20 13:00:00,5.99,6.01,5.99,6.0,102284.0,4.9453,4.9618,4.9453,4.9535,102284.0
2017-03-20 13:10:00,6.0,6.01,5.99,6.0,114092.0,4.9535,4.9618,4.9453,4.9535,114092.0
2017-03-20 13:20:00,5.99,5.99,5.96,5.97,209800.0,4.9453,4.9453,4.9205,4.9288,209800.0
2017-03-20 13:30:00,5.97,5.97,5.94,5.95,225120.0,4.9288,4.9288,4.904,4.9123,225120.0
2017-03-20 13:40:00,5.95,5.96,5.94,5.94,163748.0,4.9123,4.9205,4.904,4.904,163748.0
2017-03-20 13:50:00,5.94,5.96,5.94,5.96,249592.0,4.904,4.9205,4.904,4.9205,249592.0
2017-03-20 14:00:00,5.96,5.96,5.95,5.96,114824.0,4.9205,4.9205,4.9123,4.9205,114824.0
2017-03-20 14:10:00,5.96,5.97,5.95,5.97,134452.0,4.9205,4.9288,4.9123,4.9288,134452.0
2017-03-20 14:20:00,5.97,5.98,5.97,5.97,111944.0,4.9288,4.937,4.9288,4.9288,111944.0
2017-03-20 14:30:00,5.97,5.99,5.97,5.97,108364.0,4.9288,4.9453,4.9288,4.9288,108364.0
2017-03-20 14:40:00,5.97,5.98,5.96,5.96,159100.0,4.9288,4.937,4.9205,4.9205,159100.0
2017-03-20 14:50:00,5.96,5.97,5.95,5.96,127460.0,4.9205,4.9288,4.9123,4.9205,127460.0
2017-03-20 15:00:00,5.96,5.96,5.94,5.94,304016.0,4.9205,4.9205,4.904,4.904,304016.0
2017-03-20 15:10:00,5.94,5.95,5.94,5.94,148888.0,4.904,4.9123,4.904,4.904,148888.0
2017-03-20 15:20:00,5.94,5.96,5.94,5.96,372928.0,4.904,4.9205,4.904,4.9205,372928.0
2017-03-20 15:30:00,5.96,5.98,5.96,5.97,401420.0,4.9205,4.937,4.9205,4.9288,401420.0
2017-03-20 15:40:00,5.96,5.99,5.96,5.99,863968.0,4.9205,4.9453,4.9205,4.9453,863968.0
2017-03-20 15:50:00,5.98,5.98,5.97,5.97,783796.0,4.937,4.937,4.9288,4.9288,783796.0
2017-03-21 09:30:00,6.01,6.04,5.96,5.99,188432.0,4.9618,4.9866,4.9205,4.9453,188432.0
2017-03-21 09:40:00,5.99,5.99,5.94,5.97,482100.0,4.9453,4.9453,4.904,4.9288,482100.0
2017-03-21 09:50:00,5.97,6.0,5.97,5.98,179096.0,4.9288,4.9535,4.9288,4.937,179096.0
2017-03-21 10:00:00,5.98,5.98,5.93,5.94,220388.0,4.937,4.937,4.8958,4.904,220388.0
2017-03-21 10:10:00,5.94,5.94,5.91,5.91,382052.0,4.904,4.904,4.8792,4.8792,382052.0
2017-03-21 10:20:00,5.91,5.92,5.88,5.9,321324.0,4.8792,4.8875,4.8545,4.871,321324.0
2017-03-21 10:30:00,5.9,5.9,5.88,5.9,186040.0,4.871,4.871,4.8545,4.871,186040.0
2017-03-21 10:40:00,5.9,5.9,5.87,5.88,193792.0,4.871,4.871,4.8462,4.8545,193792.0
2017-03-21 10:50:00,5.88,5.89,5.87,5.88,327640.0,4.8545,4.8627,4.8462,4.8545,327640.0
2017-03-21 11:00:00,5.88,5.9,5.87,5.89,439468.0,4.8545,4.871,4.8462,4.8627,439468.0
2017-03-21 11:10:00,5.89,5.9,5.85,5.86,292900.0,4.8627,4.871,4.8297,4.838,292900.0
2017-03-21 11:20:00,5.86,5.89,5.86,5.89,120108.0,4.838,4.8627,4.838,4.8627,120108.0
2017-03-21 11:30:00,5.89,5.89,5.86,5.86,111720.0,4.8627,4.8627,4.838,4.838,111720.0
2017-03-21 11:40:00,5.86,5.92,5.85,5.91,490704.0,4.838,4.8875,4.8297,4.8792,490704.0
2017-03-21 11:50:00,5.91,5.93,5.9,5.93,289812.0,4.8792,4.8958,4.871,4.8958,289812.0
2017-03-21 12:00:00,5.93,5.98,5.93,5.97,255988.0,4.8958,4.937,4.8958,4.9288,255988.0
2017-03-21 12:10:00,5.97,5.98,5.96,5.97,269368.0,4.9288,4.937,4.9205,4.9288,269368.0
2017-03-21 12:20:00,5.97,5.98,5.95,5.96,90224.0,4.9288,4.937,4.9123,4.9205,90224.0
2017-03-21 12:30:00,5.96,6.0,5.96,5.99,286512.0,4.9205,4.9535,4.9205,4.9453,286512.0
2017-03-21 12:40:00,5.99,6.0,5.97,5.98,135816.0,4.9453,4.9535,4.9288,4.937,135816.0
2017-03-21 12:50:00,5.98,5.99,5.97,5.98,105260.0,4.937,4.9453,4.9288,4.937,105260.0
2017-03-21 13:00:00,5.98,5.99,5.96,5.96,116492.0,4.937,4.9453,4.9205,4.9205,116492.0
2017-03-21 13:10:00,5.96,5.97,5.95,5.97,75276.0,4.9205,4.9288,4.9123,4.9288,75276.0
2017-03-21 13:20:00,5.97,5.97,5.95,5.95,130736.0,4.9288,4.9288,4.9123,4.9123,130736.0
2017-03-21 13:30:00,5.95,5.96,5.94,5.95,107676.0,4.9123,4.9205,4.904,4.9123,107676.0
2017-03-21 13:40:00,5.95,5.96,5.94,5.95,117292.0,4.9123,4.9205,4.904,4.9123,117292.0
2017-03-21 13:50:00,5.95,5.96,5.94,5.95,76988.0,4.9123,4.9205,4.904,4.9123,76988.0
2017-03-21 14:00:00,5.96,5.97,5.95,5.96,123264.0,4.9205,4.9288,4.9123,4.9205,123264.0
2017-03-21 14:10:00,5.96,5.99,5.96,5.99,195868.0,4.9205,4.9453,4.9205,4.9453,195868.0
2017-03-21 14:20:00,5.99,5.99,5.97,5.98,92156.0,4.9453,4.9453,4.9288,4.937,92156.0
2017-03-21 14:30:00,5.98,6.0,5.98,5.99,85008.0,4.937,4.9535,4.937,4.9453,85008.0
2017-03-21 14:40:00,5.99,6.0,5.98,5.99,127652.0,4.9453,4.9535,4.937,4.9453,127652.0
2017-03-21 14:50:00,5.99,6.0,5.98,6.0,113248.0,4.9453,4.9535,4.937,4.9535,113248.0
2017-03-21 15:00:00,5.99,6.01,5.99,6.0,119856.0,4.9453,4.9618,4.9453,4.9535,119856.0
2017-03-21 15:10:00,6.0,6.01,6.0,6.01,141596.0,4.9535,4.9618,4.9535,4.9618,141596.0
2017-03-21 15:20:00,6.01,6.02,6.0,6.02,106028.0,4.9618,4.9701,4.9535,4.9701,106028.0
2017-03-21 15:30:00,6.01,6.02,6.0,6.0,404228.0,4.9618,4.9701,4.9535,4.9535,404228.0
2017-03-21 15:40:00,6.0,6.01,5.99,6.01,1453016.0,4.9535,4.9618,4.9453,4.9618,1453016.0
2017-03-21 15:50:00,6.0,6.01,5.99,6.0,959220.0,4.9535,4.9618,4.9453,4.9535,959220.0
2017-03-22 09:30:00,6.01,6.03,5.94,5.96,259664.0,4.9618,4.9783,4.904,4.9205,259664.0
2017-03-22 09:40:00,5.98,6.02,5.97,6.01,62592.0,4.937,4.9701,4.9288,4.9618,62592.0
2017-03-22 09:50:00,6.01,6.01,5.97,5.98,154600.0,4.9618,4.9618,4.9288,4.937,154600.0
2017-03-22 10:00:00,5.98,5.98,5.95,5.97,148800.0,4.937,4.937,4.9123,4.9288,148800.0
2017-03-22 10:10:00,5.97,5.97,5.95,5.97,68224.0,4.9288,4.9288,4.9123,4.9288,68224.0
2017-03-22 10:20:00,5.96,5.97,5.95,5.97,90640.0,4.9205,4.9288,4.9123,4.9288,90640.0
2017-03-22 10:30:00,5.97,6.0,5.96,6.0,160020.0,4.9288,4.9535,4.9205,4.9535,160020.0
2017-03-22 10:40:00,6.0,6.01,5.98,5.98,161080.0,4.9535,4.9618,4.937,4.937,161080.0
2017-03-22 10:50:00,5.98,6.0,5.97,5.99,193180.0,4.937,4.9535,4.9288,4.9453,193180.0
2017-03-22 11:00:00,6.0,6.0,5.98,5.98,97308.0,4.9535,4.9535,4.937,4.937,97308.0
2017-03-22 11:10:00,5.99,6.01,5.97,6.01,190164.0,4.9453,4.9618,4.9288,4.9618,190164.0
2017-03-22 11:20:00,6.0,6.02,5.99,5.99,113296.0,4.9535,4.9701,4.9453,4.9453,113296.0
2017-03-22 11:30:00,6.0,6.01,5.99,6.01,135352.0,4.9535,4.9618,4.9453,4.9618,135352.0
2017-03-22 11:40:00,6.01,6.02,6.0,6.01,112028.0,4.9618,4.9701,4.9535,4.9618,112028.0
2017-03-22 11:50:00,6.01,6.01,5.99,6.0,107004.0,4.9618,4.9618,4.9453,4.9535,107004.0
2017-03-22 12:00:00,6.0,6.01,6.0,6.0,92488.0,4.9535,4.9618,4.9535,4.9535,92488.0
2017-03-22 12:10:00,6.0,6.0,5.98,5.99,137580.0,4.9535,4.9535,4.937,4.9453,137580.0
2017-03-22 12:20:00,5.99,5.99,5.98,5.99,169568.0,4.9453,4.9453,4.937,4.9453,169568.0
2017-03-22 12:30:00,5.99,6.0,5.99,5.99,128604.0,4.9453,4.9535,4.9453,4.9453,128604.0
2017-03-22 12:40:00,5.99,6.0,5.98,5.99,148996.0,4.9453,4.9535,4.937,4.9453,148996.0
2017-03-22 12:50:00,5.99,6.0,5.97,5.97,192724.0,4.9453,4.9535,4.9288,4.9288,192724.0
2017-03-22 13:00:00,5.97,5.97,5.95,5.97,207948.0,4.9288,4.9288,4.9123,4.9288,207948.0
2017-03-22 13:10:00,5.97,5.97,5.95,5.97,97564.0,4.9288,4.9288,4.9123,4.9288,97564.0
2017-03-22 13:20:00,5.97,5.99,5.96,5.97,147804.0,4.9288,4.9453,4.9205,4.9288,147804.0
2017-03-22 13:30:00,5.97,5.99,5.97,5.98,187920.0,4.9288,4.9453,4.9288,4.937,187920.0
2017-03-22 13:40:00,5.98,5.98,5.96,5.96,112844.0,4.937,4.937,4.9205,4.9205,112844.0
2017-03-22 13:50:00,5.96,5.97,5.95,5.95,135160.0,4.9205,4.9288,4.9123,4.9123,135160.0
2017-03-22 14:00:00,5.95,5.98,5.95,5.96,95780.0,4.9123,4.937,4.9123,4.9205,95780.0
2017-03-22 14:10:00,5.96,5.98,5.96,5.97,73788.0,4.9205,4.937,4.9205,4.9288,73788.0
2017-03-22 14:20:00,5.97,5.97,5.96,5.96,79736.0,4.9288,4.9288,4.9205,4.9205,79736.0
2017-03-22 14:30:00,5.97,5.98,5.96,5.97,75248.0,4.9288,4.937,4.9205,4.9288,75248.0
2017-03-22 14:40:00,5.97,5.98,5.97,5.98,79984.0,4.9288,4.937,4.9288,4.937,79984.0
2017-03-22 14:50:00,5.98,5.98,5.97,5.97,56204.0,4.937,4.937,4.9288,4.9288,56204.0
2017-03-22 15:00:00,5.97,5.99,5.97,5.97,157540.0,4.9288,4.9453,4.9288,4.9288,157540.0
2017-03-22 15:10:00,5.97,6.0,5.97,6.0,138820.0,4.9288,4.9535,4.9288,4.9535,138820.0
2017-03-22 15:20:00,6.0,6.02,6.0,6.01,150508.0,4.9535,4.9701,4.9535,4.9618,150508.0
2017-03-22 15:30:00,6.01,6.01,5.99,6.0,300908.0,4.9618,4.9618,4.9453,4.9535,300908.0
2017-03-22 15:40:00,6.0,6.02,6.0,6.02,326500.0,4.9535,4.9701,4.9535,4.9701,326500.0
2017-03-22 15:50:00,6.02,6.03,6.02,6.02,2124732.0,4.9701,4.9783,4.9701,4.9701,2124732.0
2017-03-23 09:30:00,6.04,6.11,6.0,6.09,302148.0,4.9866,5.0444,4.9535,5.0278,302148.0
2017-03-23 09:40:00,6.1,6.11,6.04,6.05,470080.0,5.0361,5.0444,4.9866,4.9948,470080.0
2017-03-23 09:50:00,6.05,6.06,6.0,6.0,279160.0,4.9948,5.0031,4.9535,4.9535,279160.0
2017-03-23 10:00:00,6.0,6.01,5.98,5.98,446784.0,4.9535,4.9618,4.937,4.937,446784.0
2017-03-23 10:10:00,5.98,5.99,5.95,5.95,356880.0,4.937,4.9453,4.9123,4.9123,356880.0
2017-03-23 10:20:00,5.95,5.97,5.95,5.96,332392.0,4.9123,4.9288,4.9123,4.9205,332392.0
2017-03-23 10:30:00,5.96,5.99,5.96,5.99,254804.0,4.9205,4.9453,4.9205,4.9453,254804.0
2017-03-23 10:40:00,5.99,5.99,5.98,5.98,168196.0,4.9453,4.9453,4.937,4.937,168196.0
2017-03-23 10:50:00,5.98,6.01,5.98,6.01,224780.0,4.937,4.9618,4.937,4.9618,224780.0
2017-03-23 11:00:00,6.01,6.02,6.01,6.02,317944.0,4.9618,4.9701,4.9618,4.9701,317944.0
2017-03-23 11:10:00,6.02,6.03,6.01,6.01,235612.0,4.9701,4.9783,4.9618,4.9618,235612.0
2017-03-23 11:20:00,6.01,6.01,5.99,6.01,250672.0,4.9618,4.9618,4.9453,4.9618,250672.0
2017-03-23 11:30:00,6.01,6.03,6.01,6.03,251336.0,4.9618,4.9783,4.9618,4.9783,251336.0
2017-03-23 11:40:00,6.03,6.03,6.01,6.01,119200.0,4.9783,4.9783,4.9618,4.9618,119200.0
2017-03-23 11:50:00,6.01,6.02,6.0,6.0,172244.0,4.9618,4.9701,4.9535,4.9535,172244.0
2017-03-23 12:00:00,6.0,6.02,6.0,6.01,213064.0,4.9535,4.9701,4.9535,4.9618,213064.0
2017-03-23 12:10:00,6.01,6.02,6.0,6.01,167404.0,4.9618,4.9701,4.9535,4.9618,167404.0
2017-03-23 12:20:00,6.02,6.02,6.01,6.01,347776.0,4.9701,4.9701,4.9618,4.9618,347776.0
2017-03-23 12:30:00,6.01,6.04,6.01,6.03,241616.0,4.9618,4.9866,4.9618,4.9783,241616.0
2017-03-23 12:40:00,6.04,6.04,6.01,6.01,147072.0,4.9866,4.9866,4.9618,4.9618,147072.0
2017-03-23 12:50:00,6.01,6.03,6.0,6.02,201848.0,4.9618,4.9783,4.9535,4.9701,201848.0
2017-03-23 13:00:00,6.02,6.03,6.0,6.0,117284.0,4.9701,4.9783,4.9535,4.9535,117284.0
2017-03-23 13:10:00,6.0,6.01,5.99,6.01,214520.0,4.9535,4.9618,4.9453,4.9618,214520.0
2017-03-23 13:20:00,6.01,6.02,6.0,6.01,139260.0,4.9618,4.9701,4.9535,4.9618,139260.0
2017-03-23 13:30:00,6.01,6.01,6.0,6.0,165536.0,4.9618,4.9618,4.9535,4.9535,165536.0
2017-03-23 13:40:00,6.0,6.01,5.99,6.01,125828.0,4.9535,4.9618,4.9453,4.9618,125828.0
2017-03-23 13:50:00,6.01,6.02,6.0,6.0,175516.0,4.9618,4.9701,4.9535,4.9535,175516.0
2017-03-23 14:00:00,6.01,6.02,5.99,6.01,193368.0,4.9618,4.9701,4.9453,4.9618,193368.0
2017-03-23 14:10:00,6.01,6.04,6.0,6.03,322472.0,4.9618,4.9866,4.9535,4.9783,322472.0
2017-03-23 14:20:00,6.03,6.03,6.01,6.01,371652.0,4.9783,4.9783,4.9618,4.9618,371652.0
2017-03-23 14:30:00,6.01,6.02,5.99,6.0,356660.0,4.9618,4.9701,4.9453,4.9535,356660.0
2017-03-23 14:40:00,6.0,6.01,6.0,6.0,205644.0,4.9535,4.9618,4.9535,4.9535,205644.0
2017-03-23 14:50:00,6.0,6.03,6.0,6.03,451756.0,4.9535,4.9783,4.9535,4.9783,451756.0
2017-03-23 15:00:00,6.03,6.03,6.01,6.01,215108.0,4.9783,4.9783,4.9618,4.9618,215108.0
2017-03-23 15:10:00,6.01,6.01,5.99,6.0,383984.0,4.9618,4.9618,4.9453,4.9535,383984.0
2017-03-23 15:20:00,6.01,6.02,6.0,6.02,747196.0,4.9618,4.9701,4.9535,4.9701,747196.0
2017-03-23 15:30:00,6.02,6.02,5.99,6.0,726928.0,4.9701,4.9701,4.9453,4.9535,726928.0
2017-03-23 15:40:00,6.0,6.0,5.97,5.97,745832.0,4.9535,4.9535,4.9288,4.9288,745832.0
2017-03-23 15:50:00,5.97,6.0,5.96,5.99,1501012.0,4.9288,4.9535,4.9205,4.9453,1501012.0
2017-03-24 09:30:00,5.34,5.39,5.23,5.28,3895744.0,4.4087,4.4499,4.3178,4.3591,3895744.0
2017-03-24 09:40:00,5.28,5.34,5.25,5.33,2470188.0,4.3591,4.4087,4.3343,4.4004,2470188.0
2017-03-24 09:50:00,5.32,5.33,5.26,5.32,2084864.0,4.3921,4.4004,4.3426,4.3921,2084864.0
2017-03-24 10:00:00,5.32,5.33,5.25,5.26,2103152.0,4.3921,4.4004,4.3343,4.3426,2103152.0
2017-03-24 10:10:00,5.26,5.3,5.25,5.3,1949912.0,4.3426,4.3756,4.3343,4.3756,1949912.0
2017-03-24 10:20:00,5.3,5.3,5.27,5.28,2951388.0,4.3756,4.3756,4.3509,4.3591,2951388.0
2017-03-24 10:30:00,5.28,5.29,5.2,5.25,3180452.0,4.3591,4.3674,4.2931,4.3343,3180452.0
2017-03-24 10:40:00,5.25,5.27,5.23,5.26,1868392.0,4.3343,4.3509,4.3178,4.3426,1868392.0
2017-03-24 10:50:00,5.26,5.26,5.23,5.26,1392448.0,4.3426,4.3426,4.3178,4.3426,1392448.0
2017-03-24 11:00:00,5.26,5.26,5.23,5.26,1720196.0,4.3426,4.3426,4.3178,4.3426,1720196.0
2017-03-24 11:10:00,5.26,5.26,5.23,5.23,746348.0,4.3426,4.3426,4.3178,4.3178,746348.0
2017-03-24 11:20:00,5.23,5.25,5.23,5.24,887884.0,4.3178,4.3343,4.3178,4.3261,887884.0
2017-03-24 11:30:00,5.25,5.26,5.24,5.25,1195212.0,4.3343,4.3426,4.3261,4.3343,1195212.0
2017-03-24 11:40:00,5.25,5.25,5.24,5.25,497612.0,4.3343,4.3343,4.3261,4.3343,497612.0
2017-03-24 11:50:00,5.25,5.25,5.23,5.24,943196.0,4.3343,4.3343,4.3178,4.3261,943196.0
2017-03-24 12:00:00,5.24,5.26,5.24,5.25,789084.0,4.3261,4.3426,4.3261,4.3343,789084.0
2017-03-24 12:10:00,5.25,5.27,5.25,5.26,724008.0,4.3343,4.3509,4.3343,4.3426,724008.0
2017-03-24 12:20:00,5.26,5.27,5.25,5.26,627956.0,4.3426,4.3509,4.3343,4.3426,627956.0
2017-03-24 12:30:00,5.26,5.27,5.24,5.25,681568.0,4.3426,4.3509,4.3261,4.3343,681568.0
2017-03-24 12:40:00,5.25,5.25,5.24,5.24,988520.0,4.3343,4.3343,4.3261,4.3261,988520.0
2017-03-24 12:50:00,5.24,5.25,5.24,5.25,603440.0,4.3261,4.3343,4.3261,4.3343,603440.0
2017-03-24 13:00:00,5.25,5.25,5.24,5.25,863068.0,4.3343,4.3343,4.3261,4.3343,863068.0
2017-03-24 13:10:00,5.25,5.25,5.24,5.25,566696.0,4.3343,4.3343,4.3261,4.3343,566696.0
2017-03-24 13:20:00,5.25,5.25,5.24,5.25,335600.0,4.3343,4.3343,4.3261,4.3343,335600.0
2017-03-24 13:30:00,5.25,5.25,5.25,5.25,530836.0,4.3343,4.3343,4.3343,4.3343,530836.0
2017-03-24 13:40:00,5.25,5.25,5.24,5.25,367808.0,4.3343,4.3343,4.3261,4.3343,367808.0
2017-03-24 13:50:00,5.25,5.25,5.24,5.25,479428.0,4.3343,4.3343,4.3261,4.3343,479428.0
2017-03-24 14:00:00,5.25,5.25,5.24,5.24,955608.0,4.3343,4.3343,4.3261,4.3261,955608.0
2017-03-24 14:10:00,5.24,5.24,5.24,5.24,697484.0,4.3261,4.3261,4.3261,4.3261,697484.0
2017-03-24 14:20:00,5.24,5.25,5.24,5.25,970280.0,4.3261,4.3343,4.3261,4.3343,970280.0
2017-03-24 14:30:00,5.25,5.25,5.23,5.23,870488.0,4.3343,4.3343,4.3178,4.3178,870488.0
2017-03-24 14:40:00,5.23,5.24,5.23,5.23,618236.0,4.3178,4.3261,4.3178,4.3178,618236.0
2017-03-24 14:50:00,5.23,5.24,5.21,5.22,940032.0,4.3178,4.3261,4.3013,4.3096,940032.0
2017-03-24 15:00:00,5.21,5.22,5.17,5.17,2084676.0,4.3013,4.3096,4.2683,4.2683,2084676.0
2017-03-24 15:10:00,5.17,5.19,5.17,5.18,1227948.0,4.2683,4.2848,4.2683,4.2766,1227948.0
2017-03-24 15:20:00,5.19,5.21,5.18,5.19,2189324.0,4.2848,4.3013,4.2766,4.2848,2189324.0
2017-03-24 15:30:00,5.19,5.21,5.17,5.21,2831040.0,4.2848,4.3013,4.2683,4.3013,2831040.0
2017-03-24 15:40:00,5.21,5.24,5.21,5.23,3294440.0,4.3013,4.3261,4.3013,4.3178,3294440.0
2017-03-24 15:50:00,5.23,5.23,5.17,5.18,6495416.0,4.3178,4.3178,4.2683,4.2766,6495416.0
2017-03-27 09:30:00,5.08,5.16,5.07,5.1,2998704.0,4.194,4.26,4.1857,4.2105,2998704.0
2017-03-27 09:40:00,5.1,5.14,5.06,5.14,2121488.0,4.2105,4.2435,4.1775,4.2435,2121488.0
2017-03-27 09:50:00,5.14,5.22,5.14,5.16,1595592.0,4.2435,4.3096,4.2435,4.26,1595592.0
2017-03-27 10:00:00,5.16,5.19,5.14,5.14,890488.0,4.26,4.2848,4.2435,4.2435,890488.0
2017-03-27 10:10:00,5.14,5.18,5.13,5.18,1339476.0,4.2435,4.2766,4.2353,4.2766,1339476.0
2017-03-27 10:20:00,5.18,5.2,5.17,5.19,761540.0,4.2766,4.2931,4.2683,4.2848,761540.0
2017-03-27 10:30:00,5.19,5.22,5.19,5.21,653768.0,4.2848,4.3096,4.2848,4.3013,653768.0
2017-03-27 10:40:00,5.21,5.24,5.21,5.24,893644.0,4.3013,4.3261,4.3013,4.3261,893644.0
2017-03-27 10:50:00,5.24,5.24,5.21,5.24,328120.0,4.3261,4.3261,4.3013,4.3261,328120.0
2017-03-27 11:00:00,5.24,5.24,5.22,5.23,411684.0,4.3261,4.3261,4.3096,4.3178,411684.0
2017-03-27 11:10:00,5.23,5.24,5.22,5.23,311500.0,4.3178,4.3261,4.3096,4.3178,311500.0
2017-03-27 11:20:00,5.23,5.25,5.23,5.24,350784.0,4.3178,4.3343,4.3178,4.3261,350784.0
2017-03-27 11:30:00,5.24,5.27,5.24,5.26,542848.0,4.3261,4.3509,4.3261,4.3426,542848.0
2017-03-27 11:40:00,5.26,5.27,5.25,5.25,367628.0,4.3426,4.3509,4.3343,4.3343,367628.0
2017-03-27 11:50:00,5.25,5.25,5.24,5.25,318068.0,4.3343,4.3343,4.3261,4.3343,318068.0
2017-03-27 12:00:00,5.25,5.26,5.24,5.26,325760.0,4.3343,4.3426,4.3261,4.3426,325760.0
2017-03-27 12:10:00,5.26,5.27,5.26,5.26,389660.0,4.3426,4.3509,4.3426,4.3426,389660.0
2017-03-27 12:20:00,5.26,5.26,5.22,5.22,337892.0,4.3426,4.3426,4.3096,4.3096,337892.0
2017-03-27 12:30:00,5.22,5.22,5.2,5.22,710068.0,4.3096,4.3096,4.2931,4.3096,710068.0
2017-03-27 12:40:00,5.22,5.24,5.21,5.24,312984.0,4.3096,4.3261,4.3013,4.3261,312984.0
2017-03-27 12:50:00,5.23,5.24,5.23,5.24,271404.0,4.3178,4.3261,4.3178,4.3261,271404.0
2017-03-27 13:00:00,5.24,5.24,5.22,5.23,255644.0,4.3261,4.3261,4.3096,4.3178,255644.0
2017-03-27 13:10:00,5.23,5.24,5.21,5.21,382620.0,4.3178,4.3261,4.3013,4.3013,382620.0
2017-03-27 13:20:00,5.21,5.22,5.21,5.22,515048.0,4.3013,4.3096,4.3013,4.3096,515048.0
2017-03-27 13:30:00,5.22,5.22,5.21,5.21,259252.0,4.3096,4.3096,4.3013,4.3013,259252.0
2017-03-27 13:40:00,5.21,5.22,5.2,5.21,316056.0,4.3013,4.3096,4.2931,4.3013,316056.0
2017-03-27 13:50:00,5.21,5.22,5.2,5.21,301312.0,4.3013,4.3096,4.2931,4.3013,301312.0
2017-03-27 14:00:00,5.21,5.21,5.2,5.21,332572.0,4.3013,4.3013,4.2931,4.3013,332572.0
2017-03-27 14:10:00,5.21,5.22,5.2,5.2,424936.0,4.3013,4.3096,4.2931,4.2931,424936.0
2017-03-27 14:20:00,5.2,5.2,5.18,5.2,385104.0,4.2931,4.2931,4.2766,4.2931,385104.0
2017-03-27 14:30:00,5.2,5.2,5.18,5.18,328692.0,4.2931,4.2931,4.2766,4.2766,328692.0
2017-03-27 14:40:00,5.19,5.2,5.18,5.2,320176.0,4.2848,4.2931,4.2766,4.2931,320176.0
2017-03-27 14:50:00,5.2,5.21,5.19,5.21,381112.0,4.2931,4.3013,4.2848,4.3013,381112.0
2017-03-27 15:00:00,5.21,5.22,5.2,5.2,639992.0,4.3013,4.3096,4.2931,4.2931,639992.0
2017-03-27 15:10:00,5.2,5.22,5.2,5.21,354564.0,4.2931,4.3096,4.2931,4.3013,354564.0
2017-03-27 15:20:00,5.21,5.21,5.2,5.21,322924.0,4.3013,4.3013,4.2931,4.3013,322924.0
2017-03-27 15:30:00,5.21,5.22,5.21,5.22,751164.0,4.3013,4.3096,4.3013,4.3096,751164.0
2017-03-27 15:40:00,5.22,5.22,5.21,5.21,855904.0,4.3096,4.3096,4.3013,4.3013,855904.0
2017-03-27 15:50:00,5.21,5.22,5.21,5.21,1360012.0,4.3013,4.3096,4.3013,4.3013,1360012.0
2017-03-28 09:30:00,5.22,5.3,5.18,5.3,695128.0,4.3096,4.3756,4.2766,4.3756,695128.0
2017-03-28 09:40:00,5.29,5.3,5.25,5.27,620988.0,4.3674,4.3756,4.3343,4.3509,620988.0
2017-03-28 09:50:00,5.27,5.28,5.26,5.27,478604.0,4.3509,4.3591,4.3426,4.3509,478604.0
2017-03-28 10:00:00,5.28,5.3,5.27,5.28,554284.0,4.3591,4.3756,4.3509,4.3591,554284.0
2017-03-28 10:10:00,5.28,5.29,5.27,5.29,420504.0,4.3591,4.3674,4.3509,4.3674,420504.0
2017-03-28 10:20:00,5.29,5.31,5.29,5.31,803740.0,4.3674,4.3839,4.3674,4.3839,803740.0
2017-03-28 10:30:00,5.3,5.33,5.3,5.32,560660.0,4.3756,4.4004,4.3756,4.3921,560660.0
2017-03-28 10:40:00,5.32,5.33,5.31,5.33,194256.0,4.3921,4.4004,4.3839,4.4004,194256.0
2017-03-28 10:50:00,5.32,5.35,5.32,5.35,426916.0,4.3921,4.4169,4.3921,4.4169,426916.0
2017-03-28 11:00:00,5.35,5.36,5.34,5.34,871904.0,4.4169,4.4252,4.4087,4.4087,871904.0
2017-03-28 11:10:00,5.34,5.37,5.34,5.37,267508.0,4.4087,4.4334,4.4087,4.4334,267508.0
2017-03-28 11:20:00,5.37,5.37,5.33,5.33,293076.0,4.4334,4.4334,4.4004,4.4004,293076.0
2017-03-28 11:30:00,5.33,5.35,5.33,5.34,223832.0,4.4004,4.4169,4.4004,4.4087,223832.0
2017-03-28 11:40:00,5.34,5.35,5.33,5.35,240396.0,4.4087,4.4169,4.4004,4.4169,240396.0
2017-03-28 11:50:00,5.35,5.36,5.35,5.35,203760.0,4.4169,4.4252,4.4169,4.4169,203760.0
2017-03-28 12:00:00,5.35,5.36,5.34,5.34,276312.0,4.4169,4.4252,4.4087,4.4087,276312.0
2017-03-28 12:10:00,5.34,5.34,5.32,5.32,131176.0,4.4087,4.4087,4.3921,4.3921,131176.0
2017-03-28 12:20:00,5.33,5.36,5.32,5.36,338024.0,4.4004,4.4252,4.3921,4.4252,338024.0
2017-03-28 12:30:00,5.36,5.37,5.35,5.36,180540.0,4.4252,4.4334,4.4169,4.4252,180540.0
2017-03-28 12:40:00,5.37,5.38,5.36,5.38,158244.0,4.4334,4.4417,4.4252,4.4417,158244.0
2017-03-28 12:50:00,5.38,5.4,5.38,5.39,233708.0,4.4417,4.4582,4.4417,4.4499,233708.0
2017-03-28 13:00:00,5.39,5.41,5.39,5.41,462108.0,4.4499,4.4664,4.4499,4.4664,462108.0
2017-03-28 13:10:00,5.41,5.42,5.4,5.41,480232.0,4.4664,4.4747,4.4582,4.4664,480232.0
2017-03-28 13:20:00,5.41,5.43,5.41,5.43,155688.0,4.4664,4.483,4.4664,4.483,155688.0
2017-03-28 13:30:00,5.43,5.43,5.42,5.43,250776.0,4.483,4.483,4.4747,4.483,250776.0
2017-03-28 13:40:00,5.43,5.44,5.42,5.43,227024.0,4.483,4.4912,4.4747,4.483,227024.0
2017-03-28 13:50:00,5.43,5.45,5.43,5.43,365248.0,4.483,4.4995,4.483,4.483,365248.0
2017-03-28 14:00:00,5.43,5.43,5.4,5.42,559036.0,4.483,4.483,4.4582,4.4747,559036.0
2017-03-28 14:10:00,5.42,5.43,5.42,5.42,200200.0,4.4747,4.483,4.4747,4.4747,200200.0
2017-03-28 14:20:00,5.42,5.43,5.42,5.43,399540.0,4.4747,4.483,4.4747,4.483,399540.0
2017-03-28 14:30:00,5.43,5.43,5.42,5.43,229652.0,4.483,4.483,4.4747,4.483,229652.0
2017-03-28 14:40:00,5.43,5.44,5.43,5.43,208780.0,4.483,4.4912,4.483,4.483,208780.0
2017-03-28 14:50:00,5.43,5.44,5.43,5.43,362368.0,4.483,4.4912,4.483,4.483,362368.0
2017-03-28 15:00:00,5.44,5.44,5.43,5.44,216724.0,4.4912,4.4912,4.483,4.4912,216724.0
2017-03-28 15:10:00,5.44,5.44,5.42,5.43,417868.0,4.4912,4.4912,4.4747,4.483,417868.0
2017-03-28 15:20:00,5.43,5.44,5.42,5.43,280888.0,4.483,4.4912,4.4747,4.483,280888.0
2017-03-28 15:30:00,5.43,5.44,5.43,5.43,323480.0,4.483,4.4912,4.483,4.483,323480.0
2017-03-28 15:40:00,5.43,5.43,5.42,5.42,699116.0,4.483,4.483,4.4747,4.4747,699116.0
2017-03-28 15:50:00,5.42,5.43,5.42,5.43,1546964.0,4.4747,4.483,4.4747,4.483,1546964.0
2017-03-29 09:30:00,5.45,5.45,5.39,5.4,615668.0,4.4995,4.4995,4.4499,4.4582,615668.0
2017-03-29 09:40:00,5.4,5.43,5.4,5.43,385476.0,4.4582,4.483,4.4582,4.483,385476.0
2017-03-29 09:50:00,5.43,5.44,5.42,5.44,383612.0,4.483,4.4912,4.4747,4.4912,383612.0
2017-03-29 10:00:00,5.44,5.48,5.43,5.48,557324.0,4.4912,4.5242,4.483,4.5242,557324.0
2017-03-29 10:10:00,5.48,5.48,5.46,5.47,263288.0,4.5242,4.5242,4.5077,4.516,263288.0
2017-03-29 10:20:00,5.47,5.48,5.45,5.47,344512.0,4.516,4.5242,4.4995,4.516,344512.0
2017-03-29 10:30:00,5.48,5.51,5.47,5.48,642136.0,4.5242,4.549,4.516,4.5242,642136.0
2017-03-29 10:40:00,5.48,5.51,5.48,5.5,363256.0,4.5242,4.549,4.5242,4.5407,363256.0
2017-03-29 10:50:00,5.5,5.5,5.46,5.48,389976.0,4.5407,4.5407,4.5077,4.5242,389976.0
2017-03-29 11:00:00,5.47,5.48,5.45,5.47,310112.0,4.516,4.5242,4.4995,4.516,310112.0
2017-03-29 11:10:00,5.47,5.49,5.47,5.48,245200.0,4.516,4.5325,4.516,4.5242,245200.0
2017-03-29 11:20:00,5.48,5.49,5.48,5.48,244520.0,4.5242,4.5325,4.5242,4.5242,244520.0
2017-03-29 11:30:00,5.48,5.48,5.46,5.46,277916.0,4.5242,4.5242,4.5077,4.5077,277916.0
2017-03-29 11:40:00,5.46,5.48,5.46,5.47,161744.0,4.5077,4.5242,4.5077,4.516,161744.0
2017-03-29 11:50:00,5.47,5.47,5.45,5.45,131752.0,4.516,4.516,4.4995,4.4995,131752.0
2017-03-29 12:00:00,5.46,5.47,5.45,5.46,249620.0,4.5077,4.516,4.4995,4.5077,249620.0
2017-03-29 12:10:00,5.46,5.47,5.46,5.47,188448.0,4.5077,4.516,4.5077,4.516,188448.0
2017-03-29 12:20:00,5.47,5.48,5.46,5.47,130208.0,4.516,4.5242,4.5077,4.516,130208.0
2017-03-29 12:30:00,5.47,5.47,5.46,5.46,100552.0,4.516,4.516,4.5077,4.5077,100552.0
2017-03-29 12:40:00,5.46,5.48,5.45,5.46,212336.0,4.5077,4.5242,4.4995,4.5077,212336.0
2017-03-29 12:50:00,5.46,5.47,5.46,5.46,115540.0,4.5077,4.516,4.5077,4.5077,115540.0
2017-03-29 13:00:00,5.46,5.48,5.46,5.47,149172.0,4.5077,4.5242,4.5077,4.516,149172.0
2017-03-29 13:10:00,5.47,5.49,5.46,5.48,130468.0,4.516,4.5325,4.5077,4.5242,130468.0
2017-03-29 13:20:00,5.48,5.49,5.48,5.49,366320.0,4.5242,4.5325,4.5242,4.5325,366320.0
2017-03-29 13:30:00,5.49,5.49,5.48,5.49,112804.0,4.5325,4.5325,4.5242,4.5325,112804.0
2017-03-29 13:40:00,5.49,5.51,5.48,5.5,417648.0,4.5325,4.549,4.5242,4.5407,417648.0
2017-03-29 13:50:00,5.5,5.5,5.49,5.49,166308.0,4.5407,4.5407,4.5325,4.5325,166308.0
2017-03-29 14:00:00,5.49,5.5,5.49,5.49,237244.0,4.5325,4.5407,4.5325,4.5325,237244.0
2017-03-29 14:10:00,5.5,5.51,5.49,5.51,257692.0,4.5407,4.549,4.5325,4.549,257692.0
2017-03-29 14:20:00,5.51,5.52,5.51,5.52,174948.0,4.549,4.5573,4.549,4.5573,174948.0
2017-03-29 14:30:00,5.52,5.52,5.51,5.52,182008.0,4.5573,4.5573,4.549,4.5573,182008.0
2017-03-29 14:40:00,5.52,5.53,5.51,5.52,165792.0,4.5573,4.5655,4.549,4.5573,165792.0
2017-03-29 14:50:00,5.52,5.54,5.52,5.52,203584.0,4.5573,4.5738,4.5573,4.5573,203584.0
2017-03-29 15:00:00,5.52,5.53,5.51,5.53,133268.0,4.5573,4.5655,4.549,4.5655,133268.0
2017-03-29 15:10:00,5.52,5.53,5.51,5.51,232108.0,4.5573,4.5655,4.549,4.549,232108.0
2017-03-29 15:20:00,5.51,5.51,5.5,5.5,152352.0,4.549,4.549,4.5407,4.5407,152352.0
2017-03-29 15:30:00,5.5,5.51,5.5,5.5,434856.0,4.5407,4.549,4.5407,4.5407,434856.0
2017-03-29 15:40:00,5.5,5.5,5.49,5.49,547412.0,4.5407,4.5407,4.5325,4.5325,547412.0
2017-03-29 15:50:00,5.49,5.5,5.48,5.49,1584248.0,4.5325,4.5407,4.5242,4.5325,1584248.0
2017-03-30 09:30:00,5.48,5.52,5.47,5.49,194344.0,4.5242,4.5573,4.516,4.5325,194344.0
2017-03-30 09:40:00,5.51,5.56,5.51,5.54,228900.0,4.549,4.5903,4.549,4.5738,228900.0
2017-03-30 09:50:00,5.54,5.55,5.52,5.53,161620.0,4.5738,4.582,4.5573,4.5655,161620.0
2017-03-30 10:00:00,5.52,5.54,5.51,5.51,241804.0,4.5573,4.5738,4.549,4.549,241804.0
2017-03-30 10:10:00,5.52,5.55,5.51,5.55,173892.0,4.5573,4.582,4.549,4.582,173892.0
2017-03-30 10:20:00,5.55,5.55,5.53,5.55,170992.0,4.582,4.582,4.5655,4.582,170992.0
2017-03-30 10:30:00,5.55,5.56,5.54,5.56,278968.0,4.582,4.5903,4.5738,4.5903,278968.0
2017-03-30 10:40:00,5.56,5.57,5.55,5.57,221308.0,4.5903,4.5985,4.582,4.5985,221308.0
2017-03-30 10:50:00,5.57,5.59,5.57,5.58,204308.0,4.5985,4.615,4.5985,4.6068,204308.0
2017-03-30 11:00:00,5.58,5.6,5.58,5.59,225272.0,4.6068,4.6233,4.6068,4.615,225272.0
2017-03-30 11:10:00,5.58,5.59,5.57,5.59,328424.0,4.6068,4.615,4.5985,4.615,328424.0
2017-03-30 11:20:00,5.59,5.59,5.56,5.56,197860.0,4.615,4.615,4.5903,4.5903,197860.0
2017-03-30 11:30:00,5.56,5.58,5.56,5.57,252240.0,4.5903,4.6068,4.5903,4.5985,252240.0
2017-03-30 11:40:00,5.57,5.58,5.57,5.58,102408.0,4.5985,4.6068,4.5985,4.6068,102408.0
2017-03-30 11:50:00,5.58,5.59,5.57,5.58,111116.0,4.6068,4.615,4.5985,4.6068,111116.0
2017-03-30 12:00:00,5.57,5.58,5.57,5.58,131140.0,4.5985,4.6068,4.5985,4.6068,131140.0
2017-03-30 12:10:00,5.58,5.59,5.57,5.58,87096.0,4.6068,4.615,4.5985,4.6068,87096.0
2017-03-30 12:20:00,5.58,5.59,5.57,5.59,85388.0,4.6068,4.615,4.5985,4.615,85388.0
2017-03-30 12:30:00,5.58,5.58,5.57,5.57,80152.0,4.6068,4.6068,4.5985,4.5985,80152.0
2017-03-30 12:40:00,5.57,5.57,5.57,5.57,97708.0,4.5985,4.5985,4.5985,4.5985,97708.0
2017-03-30 12:50:00,5.56,5.57,5.56,5.57,75748.0,4.5903,4.5985,4.5903,4.5985,75748.0
2017-03-30 13:00:00,5.57,5.58,5.57,5.58,83028.0,4.5985,4.6068,4.5985,4.6068,83028.0
2017-03-30 13:10:00,5.58,5.59,5.58,5.59,126628.0,4.6068,4.615,4.6068,4.615,126628.0
2017-03-30 13:20:00,5.59,5.59,5.57,5.58,124072.0,4.615,4.615,4.5985,4.6068,124072.0
2017-03-30 13:30:00,5.58,5.59,5.58,5.59,117212.0,4.6068,4.615,4.6068,4.615,117212.0
2017-03-30 13:40:00,5.59,5.6,5.59,5.6,98784.0,4.615,4.6233,4.615,4.6233,98784.0
2017-03-30 13:50:00,5.6,5.61,5.6,5.6,198108.0,4.6233,4.6316,4.6233,4.6233,198108.0
2017-03-30 14:00:00,5.6,5.61,5.59,5.61,277408.0,4.6233,4.6316,4.615,4.6316,277408.0
2017-03-30 14:10:00,5.6,5.61,5.6,5.6,111640.0,4.6233,4.6316,4.6233,4.6233,111640.0
2017-03-30 14:20:00,5.6,5.61,5.6,5.6,186024.0,4.6233,4.6316,4.6233,4.6233,186024.0
2017-03-30 14:30:00,5.6,5.62,5.6,5.61,637728.0,4.6233,4.6398,4.6233,4.6316,637728.0
2017-03-30 14:40:00,5.61,5.62,5.61,5.62,163156.0,4.6316,4.6398,4.6316,4.6398,163156.0
2017-03-30 14:50:00,5.62,5.62,5.6,5.6,314364.0,4.6398,4.6398,4.6233,4.6233,314364.0
2017-03-30 15:00:00,5.6,5.62,5.6,5.62,127296.0,4.6233,4.6398,4.6233,4.6398,127296.0
2017-03-30 15:10:00,5.62,5.62,5.6,5.61,214128.0,4.6398,4.6398,4.6233,4.6316,214128.0
2017-03-30 15:20:00,5.61,5.62,5.6,5.61,119780.0,4.6316,4.6398,4.6233,4.6316,119780.0
2017-03-30 15:30:00,5.61,5.62,5.61,5.62,155792.0,4.6316,4.6398,4.6316,4.6398,155792.0
2017-03-30 15:40:00,5.61,5.62,5.61,5.61,288036.0,4.6316,4.6398,4.6316,4.6316,288036.0
2017-03-30 15:50:00,5.61,5.62,5.6,5.61,1168848.0,4.6316,4.6398,4.6233,4.6316,1168848.0
2017-03-31 09:30:00,5.62,5.65,5.61,5.61,196132.0,4.6398,4.6646,4.6316,4.6316,196132.0
2017-03-31 09:40:00,5.61,5.62,5.6,5.6,122632.0,4.6316,4.6398,4.6233,4.6233,122632.0
2017-03-31 09:50:00,5.6,5.63,5.6,5.6,157720.0,4.6233,4.6481,4.6233,4.6233,157720.0
2017-03-31 10:00:00,5.61,5.62,5.6,5.62,158756.0,4.6316,4.6398,4.6233,4.6398,158756.0
2017-03-31 10:10:00,5.62,5.62,5.6,5.6,139124.0,4.6398,4.6398,4.6233,4.6233,139124.0
2017-03-31 10:20:00,5.6,5.61,5.59,5.6,377892.0,4.6233,4.6316,4.615,4.6233,377892.0
2017-03-31 10:30:00,5.6,5.61,5.59,5.61,902932.0,4.6233,4.6316,4.615,4.6316,902932.0
2017-03-31 10:40:00,5.61,5.62,5.6,5.62,122024.0,4.6316,4.6398,4.6233,4.6398,122024.0
2017-03-31 10:50:00,5.62,5.62,5.6,5.6,133276.0,4.6398,4.6398,4.6233,4.6233,133276.0
2017-03-31 11:00:00,5.6,5.64,5.6,5.63,1483340.0,4.6233,4.6563,4.6233,4.6481,1483340.0
2017-03-31 11:10:00,5.64,5.64,5.62,5.63,364264.0,4.6563,4.6563,4.6398,4.6481,364264.0
2017-03-31 11:20:00,5.63,5.65,5.62,5.65,343084.0,4.6481,4.6646,4.6398,4.6646,343084.0
2017-03-31 11:30:00,5.65,5.65,5.64,5.64,137508.0,4.6646,4.6646,4.6563,4.6563,137508.0
2017-03-31 11:40:00,5.64,5.66,5.64,5.66,137804.0,4.6563,4.6728,4.6563,4.6728,137804.0
2017-03-31 11:50:00,5.66,5.66,5.65,5.65,89668.0,4.6728,4.6728,4.6646,4.6646,89668.0
2017-03-31 12:00:00,5.65,5.66,5.65,5.66,238368.0,4.6646,4.6728,4.6646,4.6728,238368.0
2017-03-31 12:10:00,5.66,5.67,5.65,5.67,130748.0,4.6728,4.6811,4.6646,4.6811,130748.0
2017-03-31 12:20:00,5.67,5.68,5.66,5.68,244288.0,4.6811,4.6894,4.6728,4.6894,244288.0
2017-03-31 12:30:00,5.68,5.68,5.67,5.67,159656.0,4.6894,4.6894,4.6811,4.6811,159656.0
2017-03-31 12:40:00,5.67,5.68,5.67,5.67,131660.0,4.6811,4.6894,4.6811,4.6811,131660.0
2017-03-31 12:50:00,5.67,5.67,5.66,5.66,103044.0,4.6811,4.6811,4.6728,4.6728,103044.0
2017-03-31 13:00:00,5.66,5.66,5.65,5.65,170320.0,4.6728,4.6728,4.6646,4.6646,170320.0
2017-03-31 13:10:00,5.65,5.67,5.65,5.66,101700.0,4.6646,4.6811,4.6646,4.6728,101700.0
2017-03-31 13:20:00,5.67,5.67,5.66,5.66,154892.0,4.6811,4.6811,4.6728,4.6728,154892.0
2017-03-31 13:30:00,5.66,5.67,5.65,5.65,120496.0,4.6728,4.6811,4.6646,4.6646,120496.0
2017-03-31 13:40:00,5.65,5.65,5.64,5.65,114748.0,4.6646,4.6646,4.6563,4.6646,114748.0
2017-03-31 13:50:00,5.64,5.66,5.64,5.66,176132.0,4.6563,4.6728,4.6563,4.6728,176132.0
2017-03-31 14:00:00,5.66,5.66,5.65,5.65,388532.0,4.6728,4.6728,4.6646,4.6646,388532.0
2017-03-31 14:10:00,5.65,5.65,5.64,5.64,299164.0,4.6646,4.6646,4.6563,4.6563,299164.0
2017-03-31 14:20:00,5.64,5.65,5.63,5.65,139416.0,4.6563,4.6646,4.6481,4.6646,139416.0
2017-03-31 14:30:00,5.65,5.66,5.64,5.65,169692.0,4.6646,4.6728,4.6563,4.6646,169692.0
2017-03-31 14:40:00,5.65,5.65,5.64,5.65,103236.0,4.6646,4.6646,4.6563,4.6646,103236.0
2017-03-31 14:50:00,5.65,5.65,5.63,5.63,161748.0,4.6646,4.6646,4.6481,4.6481,161748.0
2017-03-31 15:00:00,5.63,5.64,5.63,5.64,159436.0,4.6481,4.6563,4.6481,4.6563,159436.0
2017-03-31 15:10:00,5.64,5.64,5.63,5.63,145480.0,4.6563,4.6563,4.6481,4.6481,145480.0
2017-03-31 15:20:00,5.63,5.64,5.63,5.63,178828.0,4.6481,4.6563,4.6481,4.6481,178828.0
2017-03-31 15:30:00,5.63,5.65,5.62,5.64,333376.0,4.6481,4.6646,4.6398,4.6563,333376.0
2017-03-31 15:40:00,5.64,5.64,5.63,5.63,324392.0,4.6563,4.6563,4.6481,4.6481,324392.0
2017-03-31 15:50:00,5.63,5.64,5.63,5.64,1107688.0,4.6481,4.6563,4.6481,4.6563,1107688.0
2017-04-03 09:30:00,5.63,5.66,5.62,5.62,311240.0,4.6481,4.6728,4.6398,4.6398,311240.0
2017-04-03 09:40:00,5.63,5.63,5.56,5.56,337884.0,4.6481,4.6481,4.5903,4.5903,337884.0
2017-04-03 09:50:00,5.57,5.57,5.54,5.55,317492.0,4.5985,4.5985,4.5738,4.582,317492.0
2017-04-03 10:00:00,5.55,5.56,5.54,5.54,370748.0,4.582,4.5903,4.5738,4.5738,370748.0
2017-04-03 10:10:00,5.54,5.55,5.51,5.52,522608.0,4.5738,4.582,4.549,4.5573,522608.0
2017-04-03 10:20:00,5.52,5.52,5.51,5.51,303924.0,4.5573,4.5573,4.549,4.549,303924.0
2017-04-03 10:30:00,5.52,5.52,5.5,5.5,286332.0,4.5573,4.5573,4.5407,4.5407,286332.0
2017-04-03 10:40:00,5.5,5.51,5.49,5.5,283576.0,4.5407,4.549,4.5325,4.5407,283576.0
2017-04-03 10:50:00,5.5,5.5,5.48,5.49,197584.0,4.5407,4.5407,4.5242,4.5325,197584.0
2017-04-03 11:00:00,5.49,5.51,5.49,5.5,205212.0,4.5325,4.549,4.5325,4.5407,205212.0
2017-04-03 11:10:00,5.5,5.5,5.48,5.5,137980.0,4.5407,4.5407,4.5242,4.5407,137980.0
2017-04-03 11:20:00,5.5,5.51,5.5,5.5,145456.0,4.5407,4.549,4.5407,4.5407,145456.0
2017-04-03 11:30:00,5.5,5.51,5.49,5.5,155992.0,4.5407,4.549,4.5325,4.5407,155992.0
2017-04-03 11:40:00,5.5,5.5,5.48,5.48,148912.0,4.5407,4.5407,4.5242,4.5242,148912.0
2017-04-03 11:50:00,5.48,5.51,5.48,5.5,188588.0,4.5242,4.549,4.5242,4.5407,188588.0
2017-04-03 12:00:00,5.5,5.51,5.49,5.51,200048.0,4.5407,4.549,4.5325,4.549,200048.0
2017-04-03 12:10:00,5.51,5.52,5.5,5.51,119812.0,4.549,4.5573,4.5407,4.549,119812.0
2017-04-03 12:20:00,5.51,5.53,5.51,5.53,172392.0,4.549,4.5655,4.549,4.5655,172392.0
2017-04-03 12:30:00,5.53,5.53,5.52,5.52,114660.0,4.5655,4.5655,4.5573,4.5573,114660.0
2017-04-03 12:40:00,5.52,5.53,5.52,5.53,144304.0,4.5573,4.5655,4.5573,4.5655,144304.0
2017-04-03 12:50:00,5.53,5.53,5.51,5.53,111512.0,4.5655,4.5655,4.549,4.5655,111512.0
2017-04-03 13:00:00,5.53,5.54,5.52,5.52,94152.0,4.5655,4.5738,4.5573,4.5573,94152.0
2017-04-03 13:10:00,5.52,5.55,5.52,5.55,130056.0,4.5573,4.582,4.5573,4.582,130056.0
2017-04-03 13:20:00,5.54,5.55,5.53,5.53,93912.0,4.5738,4.582,4.5655,4.5655,93912.0
2017-04-03 13:30:00,5.53,5.54,5.52,5.52,110364.0,4.5655,4.5738,4.5573,4.5573,110364.0
2017-04-03 13:40:00,5.53,5.53,5.52,5.53,113636.0,4.5655,4.5655,4.5573,4.5655,113636.0
2017-04-03 13:50:00,5.52,5.53,5.52,5.53,126852.0,4.5573,4.5655,4.5573,4.5655,126852.0
2017-04-03 14:00:00,5.53,5.53,5.52,5.52,104780.0,4.5655,4.5655,4.5573,4.5573,104780.0
2017-04-03 14:10:00,5.52,5.53,5.52,5.52,176272.0,4.5573,4.5655,4.5573,4.5573,176272.0
2017-04-03 14:20:00,5.52,5.52,5.51,5.51,203592.0,4.5573,4.5573,4.549,4.549,203592.0
2017-04-03 14:30:00,5.51,5.51,5.5,5.51,191612.0,4.549,4.549,4.5407,4.549,191612.0
2017-04-03 14:40:00,5.51,5.52,5.51,5.51,203308.0,4.549,4.5573,4.549,4.549,203308.0
2017-04-03 14:50:00,5.51,5.51,5.49,5.49,385552.0,4.549,4.549,4.5325,4.5325,385552.0
2017-04-03 15:00:00,5.49,5.5,5.49,5.49,274032.0,4.5325,4.5407,4.5325,4.5325,274032.0
2017-04-03 15:10:00,5.49,5.51,5.49,5.5,316280.0,4.5325,4.549,4.5325,4.5407,316280.0
2017-04-03 15:20:00,5.5,5.5,5.5,5.5,189748.0,4.5407,4.5407,4.5407,4.5407,189748.0
2017-04-03 15:30:00,5.5,5.5,5.49,5.5,366692.0,4.5407,4.5407,4.5325,4.5407,366692.0
2017-04-03 15:40:00,5.5,5.51,5.5,5.5,574924.0,4.5407,4.549,4.5407,4.5407,574924.0
2017-04-03 15:50:00,5.5,5.51,5.5,5.5,857636.0,4.5407,4.549,4.5407,4.5407,857636.0
2017-04-04 09:30:00,5.49,5.52,5.46,5.52,230448.0,4.5325,4.5573,4.5077,4.5573,230448.0
2017-04-04 09:40:00,5.52,5.52,5.49,5.51,134640.0,4.5573,4.5573,4.5325,4.549,134640.0
2017-04-04 09:50:00,5.51,5.55,5.51,5.54,356252.0,4.549,4.582,4.549,4.5738,356252.0
2017-04-04 10:00:00,5.54,5.55,5.52,5.53,312456.0,4.5738,4.582,4.5573,4.5655,312456.0
2017-04-04 10:10:00,5.53,5.53,5.48,5.48,191896.0,4.5655,4.5655,4.5242,4.5242,191896.0
2017-04-04 10:20:00,5.48,5.5,5.47,5.47,157396.0,4.5242,4.5407,4.516,4.516,157396.0
2017-04-04 10:30:00,5.47,5.49,5.46,5.48,272172.0,4.516,4.5325,4.5077,4.5242,272172.0
2017-04-04 10:40:00,5.48,5.49,5.47,5.47,220396.0,4.5242,4.5325,4.516,4.516,220396.0
2017-04-04 10:50:00,5.47,5.49,5.47,5.49,215396.0,4.516,4.5325,4.516,4.5325,215396.0
2017-04-04 11:00:00,5.48,5.5,5.48,5.5,160348.0,4.5242,4.5407,4.5242,4.5407,160348.0
2017-04-04 11:10:00,5.5,5.5,5.48,5.49,106008.0,4.5407,4.5407,4.5242,4.5325,106008.0
2017-04-04 11:20:00,5.49,5.51,5.49,5.49,159056.0,4.5325,4.549,4.5325,4.5325,159056.0
2017-04-04 11:30:00,5.5,5.5,5.48,5.5,139400.0,4.5407,4.5407,4.5242,4.5407,139400.0
2017-04-04 11:40:00,5.5,5.5,5.49,5.49,95160.0,4.5407,4.5407,4.5325,4.5325,95160.0
2017-04-04 11:50:00,5.49,5.49,5.48,5.49,113916.0,4.5325,4.5325,4.5242,4.5325,113916.0
2017-04-04 12:00:00,5.49,5.49,5.47,5.47,181260.0,4.5325,4.5325,4.516,4.516,181260.0
2017-04-04 12:10:00,5.47,5.48,5.47,5.47,105420.0,4.516,4.5242,4.516,4.516,105420.0
2017-04-04 12:20:00,5.47,5.47,5.44,5.46,232676.0,4.516,4.516,4.4912,4.5077,232676.0
2017-04-04 12:30:00,5.45,5.46,5.45,5.46,102156.0,4.4995,4.5077,4.4995,4.5077,102156.0
2017-04-04 12:40:00,5.46,5.46,5.43,5.44,181684.0,4.5077,4.5077,4.483,4.4912,181684.0
2017-04-04 12:50:00,5.44,5.45,5.43,5.45,174500.0,4.4912,4.4995,4.483,4.4995,174500.0
2017-04-04 13:00:00,5.45,5.45,5.44,5.45,117340.0,4.4995,4.4995,4.4912,4.4995,117340.0
2017-04-04 13:10:00,5.45,5.46,5.45,5.45,127344.0,4.4995,4.5077,4.4995,4.4995,127344.0
2017-04-04 13:20:00,5.45,5.46,5.45,5.45,197996.0,4.4995,4.5077,4.4995,4.4995,197996.0
2017-04-04 13:30:00,5.45,5.47,5.45,5.47,406584.0,4.4995,4.516,4.4995,4.516,406584.0
2017-04-04 13:40:00,5.47,5.47,5.46,5.46,184220.0,4.516,4.516,4.5077,4.5077,184220.0
2017-04-04 13:50:00,5.46,5.47,5.46,5.47,105292.0,4.5077,4.516,4.5077,4.516,105292.0
2017-04-04 14:00:00,5.47,5.48,5.47,5.48,189796.0,4.516,4.5242,4.516,4.5242,189796.0
2017-04-04 14:10:00,5.48,5.49,5.48,5.48,137716.0,4.5242,4.5325,4.5242,4.5242,137716.0
2017-04-04 14:20:00,5.48,5.49,5.48,5.49,121748.0,4.5242,4.5325,4.5242,4.5325,121748.0
2017-04-04 14:30:00,5.49,5.49,5.48,5.49,235560.0,4.5325,4.5325,4.5242,4.5325,235560.0
2017-04-04 14:40:00,5.49,5.49,5.48,5.49,193812.0,4.5325,4.5325,4.5242,4.5325,193812.0
2017-04-04 14:50:00,5.49,5.5,5.48,5.49,177308.0,4.5325,4.5407,4.5242,4.5325,177308.0
2017-04-04 15:00:00,5.49,5.5,5.48,5.49,236612.0,4.5325,4.5407,4.5242,4.5325,236612.0
2017-04-04 15:10:00,5.49,5.5,5.49,5.49,154832.0,4.5325,4.5407,4.5325,4.5325,154832.0
2017-04-04 15:20:00,5.49,5.49,5.48,5.49,153224.0,4.5325,4.5325,4.5242,4.5325,153224.0
2017-04-04 15:30:00,5.49,5.5,5.48,5.49,430268.0,4.5325,4.5407,4.5242,4.5325,430268.0
2017-04-04 15:40:00,5.49,5.5,5.49,5.49,339824.0,4.5325,4.5407,4.5325,4.5325,339824.0
2017-04-04 15:50:00,5.49,5.5,5.48,5.49,631276.0,4.5325,4.5407,4.5242,4.5325,631276.0
2017-04-05 09:30:00,5.55,5.57,5.52,5.52,174600.0,4.582,4.5985,4.5573,4.5573,174600.0
2017-04-05 09:40:00,5.52,5.54,5.5,5.52,202504.0,4.5573,4.5738,4.5407,4.5573,202504.0
2017-04-05 09:50:00,5.52,5.53,5.49,5.5,145520.0,4.5573,4.5655,4.5325,4.5407,145520.0
2017-04-05 10:00:00,5.49,5.53,5.48,5.53,151732.0,4.5325,4.5655,4.5242,4.5655,151732.0
2017-04-05 10:10:00,5.53,5.54,5.52,5.52,114020.0,4.5655,4.5738,4.5573,4.5573,114020.0
2017-04-05 10:20:00,5.52,5.54,5.52,5.54,137664.0,4.5573,4.5738,4.5573,4.5738,137664.0
2017-04-05 10:30:00,5.54,5.54,5.52,5.53,237444.0,4.5738,4.5738,4.5573,4.5655,237444.0
2017-04-05 10:40:00,5.53,5.55,5.53,5.54,268672.0,4.5655,4.582,4.5655,4.5738,268672.0
2017-04-05 10:50:00,5.54,5.54,5.53,5.54,492168.0,4.5738,4.5738,4.5655,4.5738,492168.0
2017-04-05 11:00:00,5.54,5.54,5.51,5.52,262988.0,4.5738,4.5738,4.549,4.5573,262988.0
2017-04-05 11:10:00,5.51,5.53,5.51,5.52,152300.0,4.549,4.5655,4.549,4.5573,152300.0
2017-04-05 11:20:00,5.52,5.52,5.51,5.51,170080.0,4.5573,4.5573,4.549,4.549,170080.0
2017-04-05 11:30:00,5.51,5.54,5.5,5.54,428236.0,4.549,4.5738,4.5407,4.5738,428236.0
2017-04-05 11:40:00,5.54,5.55,5.53,5.55,153472.0,4.5738,4.582,4.5655,4.582,153472.0
2017-04-05 11:50:00,5.55,5.55,5.54,5.55,151360.0,4.582,4.582,4.5738,4.582,151360.0
2017-04-05 12:00:00,5.55,5.56,5.54,5.54,140072.0,4.582,4.5903,4.5738,4.5738,140072.0
2017-04-05 12:10:00,5.54,5.55,5.53,5.54,143848.0,4.5738,4.582,4.5655,4.5738,143848.0
2017-04-05 12:20:00,5.54,5.55,5.53,5.55,87308.0,4.5738,4.582,4.5655,4.582,87308.0
2017-04-05 12:30:00,5.55,5.56,5.55,5.55,48808.0,4.582,4.5903,4.582,4.582,48808.0
2017-04-05 12:40:00,5.55,5.56,5.55,5.55,51188.0,4.582,4.5903,4.582,4.582,51188.0
2017-04-05 12:50:00,5.55,5.56,5.55,5.56,80580.0,4.582,4.5903,4.582,4.5903,80580.0
2017-04-05 13:00:00,5.56,5.56,5.55,5.56,66252.0,4.5903,4.5903,4.582,4.5903,66252.0
2017-04-05 13:10:00,5.56,5.56,5.54,5.54,80908.0,4.5903,4.5903,4.5738,4.5738,80908.0
2017-04-05 13:20:00,5.54,5.55,5.54,5.55,88436.0,4.5738,4.582,4.5738,4.582,88436.0
2017-04-05 13:30:00,5.55,5.56,5.54,5.55,92048.0,4.582,4.5903,4.5738,4.582,92048.0
2017-04-05 13:40:00,5.54,5.55,5.53,5.54,122508.0,4.5738,4.582,4.5655,4.5738,122508.0
2017-04-05 13:50:00,5.54,5.55,5.54,5.54,60368.0,4.5738,4.582,4.5738,4.5738,60368.0
2017-04-05 14:00:00,5.54,5.54,5.52,5.54,160980.0,4.5738,4.5738,4.5573,4.5738,160980.0
2017-04-05 14:10:00,5.54,5.55,5.54,5.55,113848.0,4.5738,4.582,4.5738,4.582,113848.0
2017-04-05 14:20:00,5.55,5.55,5.53,5.54,93268.0,4.582,4.582,4.5655,4.5738,93268.0
2017-04-05 14:30:00,5.54,5.54,5.52,5.52,92152.0,4.5738,4.5738,4.5573,4.5573,92152.0
2017-04-05 14:40:00,5.52,5.53,5.52,5.52,186284.0,4.5573,4.5655,4.5573,4.5573,186284.0
2017-04-05 14:50:00,5.52,5.52,5.5,5.51,462364.0,4.5573,4.5573,4.5407,4.549,462364.0
2017-04-05 15:00:00,5.52,5.52,5.49,5.49,263128.0,4.5573,4.5573,4.5325,4.5325,263128.0
2017-04-05 15:10:00,5.49,5.49,5.46,5.47,207756.0,4.5325,4.5325,4.5077,4.516,207756.0
2017-04-05 15:20:00,5.47,5.47,5.44,5.45,202160.0,4.516,4.516,4.4912,4.4995,202160.0
2017-04-05 15:30:00,5.45,5.45,5.43,5.44,322364.0,4.4995,4.4995,4.483,4.4912,322364.0
2017-04-05 15:40:00,5.45,5.45,5.43,5.44,625784.0,4.4995,4.4995,4.483,4.4912,625784.0
2017-04-05 15:50:00,5.44,5.46,5.44,5.44,759160.0,4.4912,4.5077,4.4912,4.4912,759160.0
2017-04-06 09:30:00,5.49,5.51,5.46,5.51,215360.0,4.5325,4.549,4.5077,4.549,215360.0
2017-04-06 09:40:00,5.51,5.51,5.48,5.49,183240.0,4.549,4.549,4.5242,4.5325,183240.0
2017-04-06 09:50:00,5.49,5.52,5.49,5.51,110980.0,4.5325,4.5573,4.5325,4.549,110980.0
2017-04-06 10:00:00,5.51,5.54,5.51,5.53,180460.0,4.549,4.5738,4.549,4.5655,180460.0
2017-04-06 10:10:00,5.53,5.54,5.51,5.51,225544.0,4.5655,4.5738,4.549,4.549,225544.0
2017-04-06 10:20:00,5.51,5.52,5.49,5.52,127116.0,4.549,4.5573,4.5325,4.5573,127116.0
2017-04-06 10:30:00,5.52,5.52,5.5,5.51,665924.0,4.5573,4.5573,4.5407,4.549,665924.0
2017-04-06 10:40:00,5.51,5.51,5.48,5.49,774752.0,4.549,4.549,4.5242,4.5325,774752.0
2017-04-06 10:50:00,5.49,5.5,5.48,5.49,275640.0,4.5325,4.5407,4.5242,4.5325,275640.0
2017-04-06 11:00:00,5.49,5.5,5.48,5.49,223948.0,4.5325,4.5407,4.5242,4.5325,223948.0
2017-04-06 11:10:00,5.49,5.49,5.48,5.48,203972.0,4.5325,4.5325,4.5242,4.5242,203972.0
2017-04-06 11:20:00,5.48,5.49,5.48,5.48,218128.0,4.5242,4.5325,4.5242,4.5242,218128.0
2017-04-06 11:30:00,5.48,5.49,5.47,5.48,375496.0,4.5242,4.5325,4.516,4.5242,375496.0
2017-04-06 11:40:00,5.48,5.5,5.48,5.5,130740.0,4.5242,4.5407,4.5242,4.5407,130740.0
2017-04-06 11:50:00,5.5,5.5,5.49,5.5,122864.0,4.5407,4.5407,4.5325,4.5407,122864.0
2017-04-06 12:00:00,5.5,5.51,5.5,5.5,114564.0,4.5407,4.549,4.5407,4.5407,114564.0
2017-04-06 12:10:00,5.5,5.5,5.5,5.5,46044.0,4.5407,4.5407,4.5407,4.5407,46044.0
2017-04-06 12:20:00,5.5,5.5,5.49,5.49,96604.0,4.5407,4.5407,4.5325,4.5325,96604.0
2017-04-06 12:30:00,5.49,5.49,5.47,5.48,300680.0,4.5325,4.5325,4.516,4.5242,300680.0
2017-04-06 12:40:00,5.48,5.48,5.46,5.46,153972.0,4.5242,4.5242,4.5077,4.5077,153972.0
2017-04-06 12:50:00,5.47,5.47,5.46,5.47,131556.0,4.516,4.516,4.5077,4.516,131556.0
2017-04-06 13:00:00,5.47,5.47,5.46,5.47,88208.0,4.516,4.516,4.5077,4.516,88208.0
2017-04-06 13:10:00,5.47,5.5,5.47,5.5,140084.0,4.516,4.5407,4.516,4.5407,140084.0
2017-04-06 13:20:00,5.5,5.51,5.49,5.5,123724.0,4.5407,4.549,4.5325,4.5407,123724.0
2017-04-06 13:30:00,5.5,5.5,5.49,5.49,108272.0,4.5407,4.5407,4.5325,4.5325,108272.0
2017-04-06 13:40:00,5.49,5.49,5.48,5.49,106148.0,4.5325,4.5325,4.5242,4.5325,106148.0
2017-04-06 13:50:00,5.49,5.5,5.49,5.49,109220.0,4.5325,4.5407,4.5325,4.5325,109220.0
2017-04-06 14:00:00,5.49,5.49,5.48,5.49,111320.0,4.5325,4.5325,4.5242,4.5325,111320.0
2017-04-06 14:10:00,5.49,5.5,5.48,5.5,674708.0,4.5325,4.5407,4.5242,4.5407,674708.0
2017-04-06 14:20:00,5.5,5.5,5.49,5.49,322492.0,4.5407,4.5407,4.5325,4.5325,322492.0
2017-04-06 14:30:00,5.49,5.49,5.48,5.49,223140.0,4.5325,4.5325,4.5242,4.5325,223140.0
2017-04-06 14:40:00,5.49,5.49,5.46,5.47,184728.0,4.5325,4.5325,4.5077,4.516,184728.0
2017-04-06 14:50:00,5.46,5.49,5.46,5.48,1371020.0,4.5077,4.5325,4.5077,4.5242,1371020.0
2017-04-06 15:00:00,5.48,5.48,5.45,5.45,371152.0,4.5242,4.5242,4.4995,4.4995,371152.0
2017-04-06 15:10:00,5.45,5.47,5.45,5.46,400456.0,4.4995,4.516,4.4995,4.5077,400456.0
2017-04-06 15:20:00,5.46,5.46,5.44,5.45,364292.0,4.5077,4.5077,4.4912,4.4995,364292.0
2017-04-06 15:30:00,5.45,5.45,5.43,5.44,487504.0,4.4995,4.4995,4.483,4.4912,487504.0
2017-04-06 15:40:00,5.45,5.45,5.44,5.45,502896.0,4.4995,4.4995,4.4912,4.4995,502896.0
2017-04-06 15:50:00,5.45,5.46,5.45,5.46,1190568.0,4.4995,4.5077,4.4995,4.5077,1190568.0
2017-04-07 09:30:00,5.46,5.48,5.44,5.47,155352.0,4.5077,4.5242,4.4912,4.516,155352.0
2017-04-07 09:40:00,5.47,5.48,5.46,5.47,120128.0,4.516,4.5242,4.5077,4.516,120128.0
2017-04-07 09:50:00,5.47,5.48,5.45,5.45,292356.0,4.516,4.5242,4.4995,4.4995,292356.0
2017-04-07 10:00:00,5.45,5.48,5.44,5.47,468684.0,4.4995,4.5242,4.4912,4.516,468684.0
2017-04-07 10:10:00,5.47,5.49,5.47,5.49,336560.0,4.516,4.5325,4.516,4.5325,336560.0
2017-04-07 10:20:00,5.49,5.49,5.47,5.48,168212.0,4.5325,4.5325,4.516,4.5242,168212.0
2017-04-07 10:30:00,5.48,5.48,5.47,5.48,125324.0,4.5242,4.5242,4.516,4.5242,125324.0
2017-04-07 10:40:00,5.48,5.48,5.46,5.46,98372.0,4.5242,4.5242,4.5077,4.5077,98372.0
2017-04-07 10:50:00,5.46,5.49,5.46,5.48,140052.0,4.5077,4.5325,4.5077,4.5242,140052.0
2017-04-07 11:00:00,5.48,5.49,5.48,5.48,160888.0,4.5242,4.5325,4.5242,4.5242,160888.0
2017-04-07 11:10:00,5.48,5.49,5.48,5.48,136168.0,4.5242,4.5325,4.5242,4.5242,136168.0
2017-04-07 11:20:00,5.48,5.48,5.46,5.47,169408.0,4.5242,4.5242,4.5077,4.516,169408.0
2017-04-07 11:30:00,5.47,5.47,5.46,5.47,200396.0,4.516,4.516,4.5077,4.516,200396.0
2017-04-07 11:40:00,5.47,5.47,5.46,5.47,99136.0,4.516,4.516,4.5077,4.516,99136.0
2017-04-07 11:50:00,5.47,5.48,5.47,5.48,55760.0,4.516,4.5242,4.516,4.5242,55760.0
2017-04-07 12:00:00,5.48,5.48,5.47,5.48,81932.0,4.5242,4.5242,4.516,4.5242,81932.0
2017-04-07 12:10:00,5.48,5.49,5.48,5.48,52492.0,4.5242,4.5325,4.5242,4.5242,52492.0
2017-04-07 12:20:00,5.48,5.49,5.48,5.48,60396.0,4.5242,4.5325,4.5242,4.5242,60396.0
2017-04-07 12:30:00,5.48,5.49,5.48,5.48,80912.0,4.5242,4.5325,4.5242,4.5242,80912.0
2017-04-07 12:40:00,5.48,5.49,5.48,5.49,68944.0,4.5242,4.5325,4.5242,4.5325,68944.0
2017-04-07 12:50:00,5.49,5.51,5.4,5.42,2791552.0,4.5325,4.549,4.4582,4.4747,2791552.0
2017-04-07 13:00:00,5.42,5.49,5.41,5.49,1519344.0,4.4747,4.5325,4.4664,4.5325,1519344.0
2017-04-07 13:10:00,5.49,5.49,5.47,5.48,208364.0,4.5325,4.5325,4.516,4.5242,208364.0
2017-04-07 13:20:00,5.48,5.49,5.47,5.48,152364.0,4.5242,4.5325,4.516,4.5242,152364.0
2017-04-07 13:30:00,5.48,5.49,5.46,5.47,181444.0,4.5242,4.5325,4.5077,4.516,181444.0
2017-04-07 13:40:00,5.47,5.48,5.47,5.47,178008.0,4.516,4.5242,4.516,4.516,178008.0
2017-04-07 13:50:00,5.47,5.47,5.44,5.44,261168.0,4.516,4.516,4.4912,4.4912,261168.0
2017-04-07 14:00:00,5.44,5.46,5.44,5.45,330484.0,4.4912,4.5077,4.4912,4.4995,330484.0
2017-04-07 14:10:00,5.45,5.45,5.43,5.44,307672.0,4.4995,4.4995,4.483,4.4912,307672.0
2017-04-07 14:20:00,5.44,5.44,5.42,5.42,201424.0,4.4912,4.4912,4.4747,4.4747,201424.0
2017-04-07 14:30:00,5.42,5.43,5.41,5.42,235928.0,4.4747,4.483,4.4664,4.4747,235928.0
2017-04-07 14:40:00,5.42,5.43,5.41,5.42,199220.0,4.4747,4.483,4.4664,4.4747,199220.0
2017-04-07 14:50:00,5.42,5.42,5.4,5.42,527940.0,4.4747,4.4747,4.4582,4.4747,527940.0
2017-04-07 15:00:00,5.41,5.42,5.4,5.4,383404.0,4.4664,4.4747,4.4582,4.4582,383404.0
2017-04-07 15:10:00,5.4,5.41,5.4,5.41,209396.0,4.4582,4.4664,4.4582,4.4664,209396.0
2017-04-07 15:20:00,5.4,5.43,5.4,5.42,317972.0,4.4582,4.483,4.4582,4.4747,317972.0
2017-04-07 15:30:00,5.42,5.42,5.4,5.41,399544.0,4.4747,4.4747,4.4582,4.4664,399544.0
2017-04-07 15:40:00,5.41,5.43,5.41,5.42,697008.0,4.4664,4.483,4.4664,4.4747,697008.0
2017-04-07 15:50:00,5.42,5.43,5.41,5.42,1346492.0,4.4747,4.483,4.4664,4.4747,1346492.0
2017-04-10 09:30:00,5.4,5.47,5.39,5.47,516296.0,4.4582,4.516,4.4499,4.516,516296.0
2017-04-10 09:40:00,5.47,5.5,5.46,5.5,283656.0,4.516,4.5407,4.5077,4.5407,283656.0
2017-04-10 09:50:00,5.5,5.52,5.5,5.51,229636.0,4.5407,4.5573,4.5407,4.549,229636.0
2017-04-10 10:00:00,5.51,5.53,5.51,5.53,279888.0,4.549,4.5655,4.549,4.5655,279888.0
2017-04-10 10:10:00,5.53,5.53,5.51,5.51,221596.0,4.5655,4.5655,4.549,4.549,221596.0
2017-04-10 10:20:00,5.51,5.52,5.51,5.52,115228.0,4.549,4.5573,4.549,4.5573,115228.0
2017-04-10 10:30:00,5.52,5.53,5.51,5.51,246420.0,4.5573,4.5655,4.549,4.549,246420.0
2017-04-10 10:40:00,5.51,5.52,5.51,5.51,148208.0,4.549,4.5573,4.549,4.549,148208.0
2017-04-10 10:50:00,5.51,5.51,5.48,5.48,467176.0,4.549,4.549,4.5242,4.5242,467176.0
2017-04-10 11:00:00,5.48,5.49,5.47,5.48,138004.0,4.5242,4.5325,4.516,4.5242,138004.0
2017-04-10 11:10:00,5.48,5.5,5.48,5.49,142580.0,4.5242,4.5407,4.5242,4.5325,142580.0
2017-04-10 11:20:00,5.49,5.49,5.48,5.48,140836.0,4.5325,4.5325,4.5242,4.5242,140836.0
2017-04-10 11:30:00,5.48,5.49,5.46,5.46,180664.0,4.5242,4.5325,4.5077,4.5077,180664.0
2017-04-10 11:40:00,5.46,5.47,5.44,5.46,127884.0,4.5077,4.516,4.4912,4.5077,127884.0
2017-04-10 11:50:00,5.46,5.48,5.46,5.47,99988.0,4.5077,4.5242,4.5077,4.516,99988.0
2017-04-10 12:00:00,5.47,5.47,5.46,5.46,106148.0,4.516,4.516,4.5077,4.5077,106148.0
2017-04-10 12:10:00,5.47,5.47,5.45,5.46,141144.0,4.516,4.516,4.4995,4.5077,141144.0
2017-04-10 12:20:00,5.46,5.46,5.45,5.46,64032.0,4.5077,4.5077,4.4995,4.5077,64032.0
2017-04-10 12:30:00,5.46,5.47,5.45,5.47,253024.0,4.5077,4.516,4.4995,4.516,253024.0
2017-04-10 12:40:00,5.47,5.48,5.47,5.47,66700.0,4.516,4.5242,4.516,4.516,66700.0
2017-04-10 12:50:00,5.48,5.48,5.48,5.48,46964.0,4.5242,4.5242,4.5242,4.5242,46964.0
2017-04-10 13:00:00,5.48,5.49,5.48,5.48,66580.0,4.5242,4.5325,4.5242,4.5242,66580.0
2017-04-10 13:10:00,5.48,5.49,5.48,5.49,52280.0,4.5242,4.5325,4.5242,4.5325,52280.0
2017-04-10 13:20:00,5.49,5.49,5.48,5.49,43564.0,4.5325,4.5325,4.5242,4.5325,43564.0
2017-04-10 13:30:00,5.49,5.5,5.49,5.5,123816.0,4.5325,4.5407,4.5325,4.5407,123816.0
2017-04-10 13:40:00,5.5,5.5,5.49,5.49,85332.0,4.5407,4.5407,4.5325,4.5325,85332.0
2017-04-10 13:50:00,5.49,5.5,5.49,5.49,78052.0,4.5325,4.5407,4.5325,4.5325,78052.0
2017-04-10 14:00:00,5.5,5.5,5.48,5.49,119376.0,4.5407,4.5407,4.5242,4.5325,119376.0
2017-04-10 14:10:00,5.49,5.49,5.48,5.48,89648.0,4.5325,4.5325,4.5242,4.5242,89648.0
2017-04-10 14:20:00,5.48,5.49,5.47,5.47,121544.0,4.5242,4.5325,4.516,4.516,121544.0
2017-04-10 14:30:00,5.47,5.48,5.47,5.48,103704.0,4.516,4.5242,4.516,4.5242,103704.0
2017-04-10 14:40:00,5.48,5.49,5.48,5.49,89652.0,4.5242,4.5325,4.5242,4.5325,89652.0
2017-04-10 14:50:00,5.49,5.5,5.49,5.5,67108.0,4.5325,4.5407,4.5325,4.5407,67108.0
2017-04-10 15:00:00,5.5,5.5,5.48,5.48,133540.0,4.5407,4.5407,4.5242,4.5242,133540.0
2017-04-10 15:10:00,5.48,5.49,5.48,5.48,148860.0,4.5242,4.5325,4.5242,4.5242,148860.0
2017-04-10 15:20:00,5.48,5.48,5.46,5.47,130592.0,4.5242,4.5242,4.5077,4.516,130592.0
2017-04-10 15:30:00,5.47,5.47,5.46,5.47,256840.0,4.516,4.516,4.5077,4.516,256840.0
2017-04-10 15:40:00,5.47,5.47,5.46,5.46,341408.0,4.516,4.516,4.5077,4.5077,341408.0
2017-04-10 15:50:00,5.46,5.47,5.45,5.47,1503432.0,4.5077,4.516,4.4995,4.516,1503432.0
2017-04-11 09:30:00,5.45,5.48,5.43,5.45,177156.0,4.4995,4.5242,4.483,4.4995,177156.0
2017-04-11 09:40:00,5.45,5.46,5.42,5.46,359772.0,4.4995,4.5077,4.4747,4.5077,359772.0
2017-04-11 09:50:00,5.46,5.5,5.46,5.5,301216.0,4.5077,4.5407,4.5077,4.5407,301216.0
2017-04-11 10:00:00,5.5,5.52,5.49,5.5,257168.0,4.5407,4.5573,4.5325,4.5407,257168.0
2017-04-11 10:10:00,5.5,5.5,5.48,5.48,125932.0,4.5407,4.5407,4.5242,4.5242,125932.0
2017-04-11 10:20:00,5.48,5.49,5.47,5.48,267892.0,4.5242,4.5325,4.516,4.5242,267892.0
2017-04-11 10:30:00,5.48,5.48,5.46,5.48,205236.0,4.5242,4.5242,4.5077,4.5242,205236.0
2017-04-11 10:40:00,5.48,5.48,5.46,5.47,186628.0,4.5242,4.5242,4.5077,4.516,186628.0
2017-04-11 10:50:00,5.47,5.47,5.45,5.46,171284.0,4.516,4.516,4.4995,4.5077,171284.0
2017-04-11 11:00:00,5.46,5.48,5.46,5.47,123732.0,4.5077,4.5242,4.5077,4.516,123732.0
2017-04-11 11:10:00,5.47,5.47,5.46,5.47,120044.0,4.516,4.516,4.5077,4.516,120044.0
2017-04-11 11:20:00,5.47,5.49,5.47,5.48,106580.0,4.516,4.5325,4.516,4.5242,106580.0
2017-04-11 11:30:00,5.48,5.5,5.48,5.5,108440.0,4.5242,4.5407,4.5242,4.5407,108440.0
2017-04-11 11:40:00,5.5,5.51,5.48,5.5,121164.0,4.5407,4.549,4.5242,4.5407,121164.0
2017-04-11 11:50:00,5.5,5.51,5.5,5.5,97088.0,4.5407,4.549,4.5407,4.5407,97088.0
2017-04-11 12:00:00,5.5,5.5,5.49,5.5,74260.0,4.5407,4.5407,4.5325,4.5407,74260.0
2017-04-11 12:10:00,5.5,5.51,5.49,5.5,120532.0,4.5407,4.549,4.5325,4.5407,120532.0
2017-04-11 12:20:00,5.51,5.51,5.5,5.51,90864.0,4.549,4.549,4.5407,4.549,90864.0
2017-04-11 12:30:00,5.51,5.52,5.5,5.51,76296.0,4.549,4.5573,4.5407,4.549,76296.0
2017-04-11 12:40:00,5.51,5.52,5.51,5.52,70784.0,4.549,4.5573,4.549,4.5573,70784.0
2017-04-11 12:50:00,5.52,5.53,5.52,5.53,74396.0,4.5573,4.5655,4.5573,4.5655,74396.0
2017-04-11 13:00:00,5.52,5.54,5.52,5.53,79256.0,4.5573,4.5738,4.5573,4.5655,79256.0
2017-04-11 13:10:00,5.53,5.54,5.53,5.54,67672.0,4.5655,4.5738,4.5655,4.5738,67672.0
2017-04-11 13:20:00,5.54,5.54,5.52,5.52,111860.0,4.5738,4.5738,4.5573,4.5573,111860.0
2017-04-11 13:30:00,5.52,5.53,5.52,5.53,95368.0,4.5573,4.5655,4.5573,4.5655,95368.0
2017-04-11 13:40:00,5.53,5.53,5.5,5.51,125240.0,4.5655,4.5655,4.5407,4.549,125240.0
2017-04-11 13:50:00,5.51,5.52,5.51,5.51,427764.0,4.549,4.5573,4.549,4.549,427764.0
2017-04-11 14:00:00,5.51,5.52,5.5,5.51,225788.0,4.549,4.5573,4.5407,4.549,225788.0
2017-04-11 14:10:00,5.51,5.51,5.5,5.5,1039312.0,4.549,4.549,4.5407,4.5407,1039312.0
2017-04-11 14:20:00,5.5,5.51,5.5,5.51,252652.0,4.5407,4.549,4.5407,4.549,252652.0
2017-04-11 14:30:00,5.51,5.52,5.5,5.5,363224.0,4.549,4.5573,4.5407,4.5407,363224.0
2017-04-11 14:40:00,5.5,5.52,5.5,5.51,149616.0,4.5407,4.5573,4.5407,4.549,149616.0
2017-04-11 14:50:00,5.51,5.52,5.51,5.51,147212.0,4.549,4.5573,4.549,4.549,147212.0
2017-04-11 15:00:00,5.51,5.51,5.5,5.51,185604.0,4.549,4.549,4.5407,4.549,185604.0
2017-04-11 15:10:00,5.51,5.51,5.5,5.5,205460.0,4.549,4.549,4.5407,4.5407,205460.0
2017-04-11 15:20:00,5.5,5.51,5.5,5.51,169348.0,4.5407,4.549,4.5407,4.549,169348.0
2017-04-11 15:30:00,5.51,5.51,5.5,5.51,267976.0,4.549,4.549,4.5407,4.549,267976.0
2017-04-11 15:40:00,5.51,5.52,5.51,5.52,606488.0,4.549,4.5573,4.549,4.5573,606488.0
2017-04-11 15:50:00,5.52,5.53,5.52,5.53,1784152.0,4.5573,4.5655,4.5573,4.5655,1784152.0
2017-04-12 09:30:00,5.55,5.55,5.48,5.52,432112.0,4.582,4.582,4.5242,4.5573,432112.0
2017-04-12 09:40:00,5.52,5.52,5.51,5.51,161580.0,4.5573,4.5573,4.549,4.549,161580.0
2017-04-12 09:50:00,5.52,5.53,5.5,5.51,179148.0,4.5573,4.5655,4.5407,4.549,179148.0
2017-04-12 10:00:00,5.51,5.52,5.51,5.52,216560.0,4.549,4.5573,4.549,4.5573,216560.0
2017-04-12 10:10:00,5.52,5.52,5.51,5.51,149472.0,4.5573,4.5573,4.549,4.549,149472.0
2017-04-12 10:20:00,5.51,5.52,5.51,5.51,193856.0,4.549,4.5573,4.549,4.549,193856.0
2017-04-12 10:30:00,5.51,5.52,5.5,5.51,186192.0,4.549,4.5573,4.5407,4.549,186192.0
2017-04-12 10:40:00,5.5,5.51,5.49,5.49,166024.0,4.5407,4.549,4.5325,4.5325,166024.0
2017-04-12 10:50:00,5.49,5.49,5.48,5.49,82892.0,4.5325,4.5325,4.5242,4.5325,82892.0
2017-04-12 11:00:00,5.49,5.5,5.49,5.5,144556.0,4.5325,4.5407,4.5325,4.5407,144556.0
2017-04-12 11:10:00,5.49,5.5,5.49,5.49,155480.0,4.5325,4.5407,4.5325,4.5325,155480.0
2017-04-12 11:20:00,5.49,5.49,5.48,5.49,178148.0,4.5325,4.5325,4.5242,4.5325,178148.0
2017-04-12 11:30:00,5.49,5.5,5.48,5.48,195880.0,4.5325,4.5407,4.5242,4.5242,195880.0
2017-04-12 11:40:00,5.48,5.48,5.47,5.48,144340.0,4.5242,4.5242,4.516,4.5242,144340.0
2017-04-12 11:50:00,5.48,5.48,5.47,5.48,131704.0,4.5242,4.5242,4.516,4.5242,131704.0
2017-04-12 12:00:00,5.48,5.49,5.48,5.49,58828.0,4.5242,4.5325,4.5242,4.5325,58828.0
2017-04-12 12:10:00,5.49,5.49,5.49,5.49,82692.0,4.5325,4.5325,4.5325,4.5325,82692.0
2017-04-12 12:20:00,5.49,5.49,5.47,5.47,174348.0,4.5325,4.5325,4.516,4.516,174348.0
2017-04-12 12:30:00,5.47,5.48,5.47,5.47,67936.0,4.516,4.5242,4.516,4.516,67936.0
2017-04-12 12:40:00,5.47,5.49,5.47,5.49,90592.0,4.516,4.5325,4.516,4.5325,90592.0
2017-04-12 12:50:00,5.49,5.49,5.47,5.48,95688.0,4.5325,4.5325,4.516,4.5242,95688.0
2017-04-12 13:00:00,5.48,5.5,5.48,5.49,96576.0,4.5242,4.5407,4.5242,4.5325,96576.0
2017-04-12 13:10:00,5.5,5.5,5.49,5.5,238516.0,4.5407,4.5407,4.5325,4.5407,238516.0
2017-04-12 13:20:00,5.5,5.51,5.49,5.51,123476.0,4.5407,4.549,4.5325,4.549,123476.0
2017-04-12 13:30:00,5.51,5.52,5.5,5.52,282248.0,4.549,4.5573,4.5407,4.5573,282248.0
2017-04-12 13:40:00,5.52,5.52,5.51,5.52,72140.0,4.5573,4.5573,4.549,4.5573,72140.0
2017-04-12 13:50:00,5.52,5.52,5.51,5.52,75188.0,4.5573,4.5573,4.549,4.5573,75188.0
2017-04-12 14:00:00,5.52,5.52,5.52,5.52,73820.0,4.5573,4.5573,4.5573,4.5573,73820.0
2017-04-12 14:10:00,5.52,5.52,5.51,5.52,80836.0,4.5573,4.5573,4.549,4.5573,80836.0
2017-04-12 14:20:00,5.52,5.52,5.51,5.52,104756.0,4.5573,4.5573,4.549,4.5573,104756.0
2017-04-12 14:30:00,5.52,5.53,5.52,5.52,131516.0,4.5573,4.5655,4.5573,4.5573,131516.0
2017-04-12 14:40:00,5.52,5.52,5.51,5.51,123812.0,4.5573,4.5573,4.549,4.549,123812.0
2017-04-12 14:50:00,5.51,5.52,5.51,5.52,84464.0,4.549,4.5573,4.549,4.5573,84464.0
2017-04-12 15:00:00,5.52,5.52,5.52,5.52,96604.0,4.5573,4.5573,4.5573,4.5573,96604.0
2017-04-12 15:10:00,5.52,5.52,5.5,5.5,186712.0,4.5573,4.5573,4.5407,4.5407,186712.0
2017-04-12 15:20:00,5.5,5.52,5.5,5.51,122176.0,4.5407,4.5573,4.5407,4.549,122176.0
2017-04-12 15:30:00,5.51,5.52,5.51,5.51,240620.0,4.549,4.5573,4.549,4.549,240620.0
2017-04-12 15:40:00,5.51,5.51,5.51,5.51,320480.0,4.549,4.549,4.549,4.549,320480.0
2017-04-12 15:50:00,5.51,5.52,5.51,5.52,958468.0,4.549,4.5573,4.549,4.5573,958468.0
2017-04-13 09:30:00,5.52,5.54,5.5,5.53,144832.0,4.5573,4.5738,4.5407,4.5655,144832.0
2017-04-13 09:40:00,5.54,5.54,5.51,5.53,189364.0,4.5738,4.5738,4.549,4.5655,189364.0
2017-04-13 09:50:00,5.53,5.56,5.53,5.56,325404.0,4.5655,4.5903,4.5655,4.5903,325404.0
2017-04-13 10:00:00,5.56,5.57,5.55,5.55,235540.0,4.5903,4.5985,4.582,4.582,235540.0
2017-04-13 10:10:00,5.55,5.57,5.55,5.56,155396.0,4.582,4.5985,4.582,4.5903,155396.0
2017-04-13 10:20:00,5.56,5.57,5.54,5.55,217884.0,4.5903,4.5985,4.5738,4.582,217884.0
2017-04-13 10:30:00,5.55,5.55,5.53,5.53,155528.0,4.582,4.582,4.5655,4.5655,155528.0
2017-04-13 10:40:00,5.53,5.54,5.53,5.53,159828.0,4.5655,4.5738,4.5655,4.5655,159828.0
2017-04-13 10:50:00,5.53,5.54,5.52,5.53,219252.0,4.5655,4.5738,4.5573,4.5655,219252.0
2017-04-13 11:00:00,5.53,5.54,5.53,5.53,145900.0,4.5655,4.5738,4.5655,4.5655,145900.0
2017-04-13 11:10:00,5.53,5.53,5.5,5.51,379104.0,4.5655,4.5655,4.5407,4.549,379104.0
2017-04-13 11:20:00,5.51,5.52,5.5,5.5,166144.0,4.549,4.5573,4.5407,4.5407,166144.0
2017-04-13 11:30:00,5.5,5.52,5.5,5.52,249088.0,4.5407,4.5573,4.5407,4.5573,249088.0
2017-04-13 11:40:00,5.52,5.53,5.52,5.53,168044.0,4.5573,4.5655,4.5573,4.5655,168044.0
2017-04-13 11:50:00,5.53,5.55,5.53,5.54,242040.0,4.5655,4.582,4.5655,4.5738,242040.0
2017-04-13 12:00:00,5.54,5.55,5.54,5.55,663600.0,4.5738,4.582,4.5738,4.582,663600.0
2017-04-13 12:10:00,5.55,5.55,5.54,5.54,217428.0,4.582,4.582,4.5738,4.5738,217428.0
2017-04-13 12:20:00,5.54,5.55,5.53,5.55,342176.0,4.5738,4.582,4.5655,4.582,342176.0
2017-04-13 12:30:00,5.55,5.57,5.55,5.56,393960.0,4.582,4.5985,4.582,4.5903,393960.0
2017-04-13 12:40:00,5.56,5.57,5.56,5.56,175836.0,4.5903,4.5985,4.5903,4.5903,175836.0
2017-04-13 12:50:00,5.56,5.57,5.55,5.57,328400.0,4.5903,4.5985,4.582,4.5985,328400.0
2017-04-13 13:00:00,5.56,5.57,5.56,5.56,200764.0,4.5903,4.5985,4.5903,4.5903,200764.0
2017-04-13 13:10:00,5.56,5.57,5.56,5.57,277464.0,4.5903,4.5985,4.5903,4.5985,277464.0
2017-04-13 13:20:00,5.57,5.59,5.56,5.58,379440.0,4.5985,4.615,4.5903,4.6068,379440.0
2017-04-13 13:30:00,5.58,5.58,5.57,5.57,369584.0,4.6068,4.6068,4.5985,4.5985,369584.0
2017-04-13 13:40:00,5.57,5.58,5.56,5.56,256464.0,4.5985,4.6068,4.5903,4.5903,256464.0
2017-04-13 13:50:00,5.56,5.57,5.56,5.57,189948.0,4.5903,4.5985,4.5903,4.5985,189948.0
2017-04-13 14:00:00,5.57,5.58,5.57,5.58,177236.0,4.5985,4.6068,4.5985,4.6068,177236.0
2017-04-13 14:10:00,5.58,5.58,5.57,5.57,326100.0,4.6068,4.6068,4.5985,4.5985,326100.0
2017-04-13 14:20:00,5.57,5.6,5.57,5.59,239068.0,4.5985,4.6233,4.5985,4.615,239068.0
2017-04-13 14:30:00,5.59,5.6,5.58,5.59,258580.0,4.615,4.6233,4.6068,4.615,258580.0
2017-04-13 14:40:00,5.59,5.61,5.59,5.6,415204.0,4.615,4.6316,4.615,4.6233,415204.0
2017-04-13 14:50:00,5.6,5.6,5.59,5.6,316592.0,4.6233,4.6233,4.615,4.6233,316592.0
2017-04-13 15:00:00,5.6,5.61,5.59,5.6,457404.0,4.6233,4.6316,4.615,4.6233,457404.0
2017-04-13 15:10:00,5.6,5.6,5.58,5.58,246356.0,4.6233,4.6233,4.6068,4.6068,246356.0
2017-04-13 15:20:00,5.58,5.59,5.57,5.59,394836.0,4.6068,4.615,4.5985,4.615,394836.0
2017-04-13 15:30:00,5.59,5.59,5.56,5.57,439788.0,4.615,4.615,4.5903,4.5985,439788.0
2017-04-13 15:40:00,5.57,5.6,5.57,5.59,665004.0,4.5985,4.6233,4.5985,4.615,665004.0
2017-04-13 15:50:00,5.59,5.6,5.58,5.6,2527408.0,4.615,4.6233,4.6068,4.6233,2527408.0
2017-04-17 09:30:00,5.61,5.64,5.61,5.63,452632.0,4.6316,4.6563,4.6316,4.6481,452632.0
2017-04-17 09:40:00,5.63,5.64,5.6,5.64,214072.0,4.6481,4.6563,4.6233,4.6563,214072.0
2017-04-17 09:50:00,5.63,5.65,5.62,5.62,194088.0,4.6481,4.6646,4.6398,4.6398,194088.0
2017-04-17 10:00:00,5.62,5.66,5.62,5.65,522068.0,4.6398,4.6728,4.6398,4.6646,522068.0
2017-04-17 10:10:00,5.64,5.65,5.64,5.64,220684.0,4.6563,4.6646,4.6563,4.6563,220684.0
2017-04-17 10:20:00,5.64,5.65,5.64,5.65,257192.0,4.6563,4.6646,4.6563,4.6646,257192.0
2017-04-17 10:30:00,5.65,5.67,5.65,5.65,481872.0,4.6646,4.6811,4.6646,4.6646,481872.0
2017-04-17 10:40:00,5.65,5.65,5.64,5.64,385940.0,4.6646,4.6646,4.6563,4.6563,385940.0
2017-04-17 10:50:00,5.64,5.68,5.64,5.68,433388.0,4.6563,4.6894,4.6563,4.6894,433388.0
2017-04-17 11:00:00,5.68,5.69,5.68,5.68,319808.0,4.6894,4.6976,4.6894,4.6894,319808.0
2017-04-17 11:10:00,5.68,5.69,5.67,5.68,158144.0,4.6894,4.6976,4.6811,4.6894,158144.0
2017-04-17 11:20:00,5.69,5.7,5.67,5.67,211416.0,4.6976,4.7059,4.6811,4.6811,211416.0
2017-04-17 11:30:00,5.68,5.7,5.67,5.69,295976.0,4.6894,4.7059,4.6811,4.6976,295976.0
2017-04-17 11:40:00,5.69,5.69,5.68,5.69,227776.0,4.6976,4.6976,4.6894,4.6976,227776.0
2017-04-17 11:50:00,5.69,5.7,5.68,5.69,193608.0,4.6976,4.7059,4.6894,4.6976,193608.0
2017-04-17 12:00:00,5.68,5.7,5.68,5.69,333628.0,4.6894,4.7059,4.6894,4.6976,333628.0
2017-04-17 12:10:00,5.69,5.7,5.69,5.7,197184.0,4.6976,4.7059,4.6976,4.7059,197184.0
2017-04-17 12:20:00,5.7,5.71,5.69,5.7,220300.0,4.7059,4.7141,4.6976,4.7059,220300.0
2017-04-17 12:30:00,5.7,5.7,5.7,5.7,153496.0,4.7059,4.7059,4.7059,4.7059,153496.0
2017-04-17 12:40:00,5.7,5.72,5.7,5.72,292348.0,4.7059,4.7224,4.7059,4.7224,292348.0
2017-04-17 12:50:00,5.72,5.72,5.71,5.71,334396.0,4.7224,4.7224,4.7141,4.7141,334396.0
2017-04-17 13:00:00,5.72,5.72,5.7,5.7,185988.0,4.7224,4.7224,4.7059,4.7059,185988.0
2017-04-17 13:10:00,5.71,5.71,5.7,5.7,113460.0,4.7141,4.7141,4.7059,4.7059,113460.0
2017-04-17 13:20:00,5.7,5.7,5.69,5.7,135124.0,4.7059,4.7059,4.6976,4.7059,135124.0
2017-04-17 13:30:00,5.7,5.71,5.69,5.69,137456.0,4.7059,4.7141,4.6976,4.6976,137456.0
2017-04-17 13:40:00,5.69,5.7,5.68,5.69,164032.0,4.6976,4.7059,4.6894,4.6976,164032.0
2017-04-17 13:50:00,5.69,5.69,5.68,5.69,152564.0,4.6976,4.6976,4.6894,4.6976,152564.0
2017-04-17 14:00:00,5.69,5.7,5.69,5.7,261820.0,4.6976,4.7059,4.6976,4.7059,261820.0
2017-04-17 14:10:00,5.7,5.7,5.69,5.7,102552.0,4.7059,4.7059,4.6976,4.7059,102552.0
2017-04-17 14:20:00,5.69,5.7,5.69,5.7,189368.0,4.6976,4.7059,4.6976,4.7059,189368.0
2017-04-17 14:30:00,5.7,5.7,5.7,5.7,101452.0,4.7059,4.7059,4.7059,4.7059,101452.0
2017-04-17 14:40:00,5.7,5.7,5.69,5.7,258200.0,4.7059,4.7059,4.6976,4.7059,258200.0
2017-04-17 14:50:00,5.7,5.7,5.69,5.7,259588.0,4.7059,4.7059,4.6976,4.7059,259588.0
2017-04-17 15:00:00,5.7,5.7,5.7,5.7,210420.0,4.7059,4.7059,4.7059,4.7059,210420.0
2017-04-17 15:10:00,5.7,5.74,5.7,5.73,474932.0,4.7059,4.7389,4.7059,4.7306,474932.0
2017-04-17 15:20:00,5.73,5.73,5.72,5.72,158388.0,4.7306,4.7306,4.7224,4.7224,158388.0
2017-04-17 15:30:00,5.72,5.73,5.72,5.73,419888.0,4.7224,4.7306,4.7224,4.7306,419888.0
2017-04-17 15:40:00,5.73,5.73,5.71,5.72,464292.0,4.7306,4.7306,4.7141,4.7224,464292.0
2017-04-17 15:50:00,5.72,5.73,5.71,5.72,1376484.0,4.7224,4.7306,4.7141,4.7224,1376484.0
2017-04-18 09:30:00,5.71,5.72,5.65,5.69,217652.0,4.7141,4.7224,4.6646,4.6976,217652.0
2017-04-18 09:40:00,5.7,5.73,5.7,5.72,164584.0,4.7059,4.7306,4.7059,4.7224,164584.0
2017-04-18 09:50:00,5.72,5.74,5.7,5.73,325756.0,4.7224,4.7389,4.7059,4.7306,325756.0
2017-04-18 10:00:00,5.73,5.75,5.72,5.72,179752.0,4.7306,4.7471,4.7224,4.7224,179752.0
2017-04-18 10:10:00,5.73,5.73,5.7,5.7,144448.0,4.7306,4.7306,4.7059,4.7059,144448.0
2017-04-18 10:20:00,5.7,5.71,5.69,5.69,78984.0,4.7059,4.7141,4.6976,4.6976,78984.0
2017-04-18 10:30:00,5.69,5.72,5.69,5.72,186228.0,4.6976,4.7224,4.6976,4.7224,186228.0
2017-04-18 10:40:00,5.72,5.72,5.7,5.71,111048.0,4.7224,4.7224,4.7059,4.7141,111048.0
2017-04-18 10:50:00,5.71,5.71,5.69,5.7,201172.0,4.7141,4.7141,4.6976,4.7059,201172.0
2017-04-18 11:00:00,5.7,5.71,5.69,5.71,119664.0,4.7059,4.7141,4.6976,4.7141,119664.0
2017-04-18 11:10:00,5.71,5.71,5.7,5.7,75308.0,4.7141,4.7141,4.7059,4.7059,75308.0
2017-04-18 11:20:00,5.7,5.71,5.7,5.71,81052.0,4.7059,4.7141,4.7059,4.7141,81052.0
2017-04-18 11:30:00,5.71,5.71,5.68,5.69,86528.0,4.7141,4.7141,4.6894,4.6976,86528.0
2017-04-18 11:40:00,5.68,5.69,5.68,5.69,58844.0,4.6894,4.6976,4.6894,4.6976,58844.0
2017-04-18 11:50:00,5.69,5.69,5.68,5.68,82452.0,4.6976,4.6976,4.6894,4.6894,82452.0
2017-04-18 12:00:00,5.68,5.68,5.66,5.67,116632.0,4.6894,4.6894,4.6728,4.6811,116632.0
2017-04-18 12:10:00,5.67,5.67,5.66,5.67,102860.0,4.6811,4.6811,4.6728,4.6811,102860.0
2017-04-18 12:20:00,5.67,5.68,5.67,5.67,81432.0,4.6811,4.6894,4.6811,4.6811,81432.0
2017-04-18 12:30:00,5.67,5.67,5.66,5.66,83324.0,4.6811,4.6811,4.6728,4.6728,83324.0
2017-04-18 12:40:00,5.66,5.68,5.66,5.67,57372.0,4.6728,4.6894,4.6728,4.6811,57372.0
2017-04-18 12:50:00,5.67,5.68,5.67,5.67,52868.0,4.6811,4.6894,4.6811,4.6811,52868.0
2017-04-18 13:00:00,5.67,5.68,5.67,5.67,76388.0,4.6811,4.6894,4.6811,4.6811,76388.0
2017-04-18 13:10:00,5.67,5.69,5.67,5.68,50812.0,4.6811,4.6976,4.6811,4.6894,50812.0
2017-04-18 13:20:00,5.68,5.69,5.68,5.69,61656.0,4.6894,4.6976,4.6894,4.6976,61656.0
2017-04-18 13:30:00,5.7,5.7,5.69,5.69,289228.0,4.7059,4.7059,4.6976,4.6976,289228.0
2017-04-18 13:40:00,5.69,5.7,5.69,5.7,54192.0,4.6976,4.7059,4.6976,4.7059,54192.0
2017-04-18 13:50:00,5.7,5.7,5.69,5.7,51736.0,4.7059,4.7059,4.6976,4.7059,51736.0
2017-04-18 14:00:00,5.7,5.7,5.69,5.7,104040.0,4.7059,4.7059,4.6976,4.7059,104040.0
2017-04-18 14:10:00,5.7,5.71,5.69,5.71,266884.0,4.7059,4.7141,4.6976,4.7141,266884.0
2017-04-18 14:20:00,5.71,5.72,5.7,5.71,95024.0,4.7141,4.7224,4.7059,4.7141,95024.0
2017-04-18 14:30:00,5.71,5.71,5.7,5.7,91840.0,4.7141,4.7141,4.7059,4.7059,91840.0
2017-04-18 14:40:00,5.7,5.71,5.7,5.7,65784.0,4.7059,4.7141,4.7059,4.7059,65784.0
2017-04-18 14:50:00,5.7,5.71,5.7,5.71,319224.0,4.7059,4.7141,4.7059,4.7141,319224.0
2017-04-18 15:00:00,5.71,5.71,5.7,5.71,105568.0,4.7141,4.7141,4.7059,4.7141,105568.0
2017-04-18 15:10:00,5.71,5.71,5.7,5.71,128284.0,4.7141,4.7141,4.7059,4.7141,128284.0
2017-04-18 15:20:00,5.71,5.72,5.71,5.71,267636.0,4.7141,4.7224,4.7141,4.7141,267636.0
2017-04-18 15:30:00,5.71,5.72,5.71,5.72,152124.0,4.7141,4.7224,4.7141,4.7224,152124.0
2017-04-18 15:40:00,5.72,5.72,5.71,5.71,280120.0,4.7224,4.7224,4.7141,4.7141,280120.0
2017-04-18 15:50:00,5.71,5.72,5.71,5.71,1165996.0,4.7141,4.7224,4.7141,4.7141,1165996.0
2017-04-19 09:30:00,5.73,5.74,5.71,5.73,244516.0,4.7306,4.7389,4.7141,4.7306,244516.0
2017-04-19 09:40:00,5.73,5.73,5.71,5.73,103156.0,4.7306,4.7306,4.7141,4.7306,103156.0
2017-04-19 09:50:00,5.73,5.74,5.72,5.74,128608.0,4.7306,4.7389,4.7224,4.7389,128608.0
2017-04-19 10:00:00,5.74,5.75,5.73,5.73,120828.0,4.7389,4.7471,4.7306,4.7306,120828.0
2017-04-19 10:10:00,5.73,5.75,5.73,5.75,211652.0,4.7306,4.7471,4.7306,4.7471,211652.0
2017-04-19 10:20:00,5.75,5.77,5.75,5.77,321392.0,4.7471,4.7637,4.7471,4.7637,321392.0
2017-04-19 10:30:00,5.77,5.77,5.75,5.76,161464.0,4.7637,4.7637,4.7471,4.7554,161464.0
2017-04-19 10:40:00,5.76,5.77,5.75,5.75,161752.0,4.7554,4.7637,4.7471,4.7471,161752.0
2017-04-19 10:50:00,5.75,5.77,5.75,5.77,147992.0,4.7471,4.7637,4.7471,4.7637,147992.0
2017-04-19 11:00:00,5.77,5.78,5.77,5.77,233284.0,4.7637,4.7719,4.7637,4.7637,233284.0
2017-04-19 11:10:00,5.77,5.77,5.75,5.75,193448.0,4.7637,4.7637,4.7471,4.7471,193448.0
2017-04-19 11:20:00,5.75,5.75,5.74,5.75,208912.0,4.7471,4.7471,4.7389,4.7471,208912.0
2017-04-19 11:30:00,5.75,5.77,5.75,5.77,93104.0,4.7471,4.7637,4.7471,4.7637,93104.0
2017-04-19 11:40:00,5.77,5.77,5.75,5.75,165976.0,4.7637,4.7637,4.7471,4.7471,165976.0
2017-04-19 11:50:00,5.75,5.76,5.74,5.74,163392.0,4.7471,4.7554,4.7389,4.7389,163392.0
2017-04-19 12:00:00,5.74,5.75,5.73,5.73,64600.0,4.7389,4.7471,4.7306,4.7306,64600.0
2017-04-19 12:10:00,5.73,5.74,5.73,5.74,56428.0,4.7306,4.7389,4.7306,4.7389,56428.0
2017-04-19 12:20:00,5.74,5.74,5.73,5.74,76940.0,4.7389,4.7389,4.7306,4.7389,76940.0
2017-04-19 12:30:00,5.74,5.74,5.73,5.73,56492.0,4.7389,4.7389,4.7306,4.7306,56492.0
2017-04-19 12:40:00,5.73,5.74,5.72,5.73,85956.0,4.7306,4.7389,4.7224,4.7306,85956.0
2017-04-19 12:50:00,5.73,5.74,5.73,5.73,90768.0,4.7306,4.7389,4.7306,4.7306,90768.0
2017-04-19 13:00:00,5.73,5.74,5.73,5.73,70672.0,4.7306,4.7389,4.7306,4.7306,70672.0
2017-04-19 13:10:00,5.73,5.74,5.72,5.73,108476.0,4.7306,4.7389,4.7224,4.7306,108476.0
2017-04-19 13:20:00,5.72,5.74,5.72,5.74,46880.0,4.7224,4.7389,4.7224,4.7389,46880.0
2017-04-19 13:30:00,5.74,5.75,5.74,5.74,64964.0,4.7389,4.7471,4.7389,4.7389,64964.0
2017-04-19 13:40:00,5.74,5.74,5.74,5.74,81808.0,4.7389,4.7389,4.7389,4.7389,81808.0
2017-04-19 13:50:00,5.74,5.74,5.73,5.73,76300.0,4.7389,4.7389,4.7306,4.7306,76300.0
2017-04-19 14:00:00,5.73,5.74,5.73,5.73,79956.0,4.7306,4.7389,4.7306,4.7306,79956.0
2017-04-19 14:10:00,5.73,5.73,5.71,5.72,112384.0,4.7306,4.7306,4.7141,4.7224,112384.0
2017-04-19 14:20:00,5.72,5.73,5.71,5.72,70208.0,4.7224,4.7306,4.7141,4.7224,70208.0
2017-04-19 14:30:00,5.72,5.72,5.72,5.72,49080.0,4.7224,4.7224,4.7224,4.7224,49080.0
2017-04-19 14:40:00,5.72,5.72,5.71,5.71,91384.0,4.7224,4.7224,4.7141,4.7141,91384.0
2017-04-19 14:50:00,5.71,5.71,5.7,5.7,139600.0,4.7141,4.7141,4.7059,4.7059,139600.0
2017-04-19 15:00:00,5.7,5.71,5.7,5.7,96940.0,4.7059,4.7141,4.7059,4.7059,96940.0
2017-04-19 15:10:00,5.7,5.71,5.7,5.71,100080.0,4.7059,4.7141,4.7059,4.7141,100080.0
2017-04-19 15:20:00,5.71,5.71,5.69,5.69,184948.0,4.7141,4.7141,4.6976,4.6976,184948.0
2017-04-19 15:30:00,5.7,5.7,5.69,5.7,166348.0,4.7059,4.7059,4.6976,4.7059,166348.0
2017-04-19 15:40:00,5.7,5.7,5.69,5.7,276540.0,4.7059,4.7059,4.6976,4.7059,276540.0
2017-04-19 15:50:00,5.7,5.7,5.69,5.7,646192.0,4.7059,4.7059,4.6976,4.7059,646192.0
2017-04-20 09:30:00,5.74,5.78,5.74,5.78,325432.0,4.7389,4.7719,4.7389,4.7719,325432.0
2017-04-20 09:40:00,5.78,5.78,5.76,5.77,85528.0,4.7719,4.7719,4.7554,4.7637,85528.0
2017-04-20 09:50:00,5.77,5.78,5.76,5.76,173716.0,4.7637,4.7719,4.7554,4.7554,173716.0
2017-04-20 10:00:00,5.76,5.77,5.75,5.76,99692.0,4.7554,4.7637,4.7471,4.7554,99692.0
2017-04-20 10:10:00,5.76,5.78,5.76,5.76,163900.0,4.7554,4.7719,4.7554,4.7554,163900.0
2017-04-20 10:20:00,5.77,5.77,5.75,5.76,150512.0,4.7637,4.7637,4.7471,4.7554,150512.0
2017-04-20 10:30:00,5.77,5.77,5.76,5.77,140244.0,4.7637,4.7637,4.7554,4.7637,140244.0
2017-04-20 10:40:00,5.77,5.78,5.76,5.78,247900.0,4.7637,4.7719,4.7554,4.7719,247900.0
2017-04-20 10:50:00,5.78,5.78,5.77,5.78,143844.0,4.7719,4.7719,4.7637,4.7719,143844.0
2017-04-20 11:00:00,5.78,5.79,5.77,5.79,143664.0,4.7719,4.7802,4.7637,4.7802,143664.0
2017-04-20 11:10:00,5.79,5.8,5.79,5.8,156520.0,4.7802,4.7884,4.7802,4.7884,156520.0
2017-04-20 11:20:00,5.79,5.81,5.79,5.8,73956.0,4.7802,4.7967,4.7802,4.7884,73956.0
2017-04-20 11:30:00,5.8,5.81,5.8,5.81,143208.0,4.7884,4.7967,4.7884,4.7967,143208.0
2017-04-20 11:40:00,5.81,5.84,5.8,5.83,134052.0,4.7967,4.8214,4.7884,4.8132,134052.0
2017-04-20 11:50:00,5.84,5.85,5.83,5.85,105696.0,4.8214,4.8297,4.8132,4.8297,105696.0
2017-04-20 12:00:00,5.85,5.86,5.84,5.84,143508.0,4.8297,4.838,4.8214,4.8214,143508.0
2017-04-20 12:10:00,5.84,5.86,5.84,5.85,86764.0,4.8214,4.838,4.8214,4.8297,86764.0
2017-04-20 12:20:00,5.85,5.85,5.83,5.84,131208.0,4.8297,4.8297,4.8132,4.8214,131208.0
2017-04-20 12:30:00,5.84,5.85,5.83,5.83,89960.0,4.8214,4.8297,4.8132,4.8132,89960.0
2017-04-20 12:40:00,5.83,5.85,5.83,5.84,54960.0,4.8132,4.8297,4.8132,4.8214,54960.0
2017-04-20 12:50:00,5.84,5.84,5.83,5.83,56776.0,4.8214,4.8214,4.8132,4.8132,56776.0
2017-04-20 13:00:00,5.83,5.85,5.83,5.85,71904.0,4.8132,4.8297,4.8132,4.8297,71904.0
2017-04-20 13:10:00,5.85,5.85,5.83,5.83,60632.0,4.8297,4.8297,4.8132,4.8132,60632.0
2017-04-20 13:20:00,5.83,5.84,5.83,5.84,61400.0,4.8132,4.8214,4.8132,4.8214,61400.0
2017-04-20 13:30:00,5.84,5.84,5.83,5.83,120048.0,4.8214,4.8214,4.8132,4.8132,120048.0
2017-04-20 13:40:00,5.83,5.83,5.82,5.83,43440.0,4.8132,4.8132,4.8049,4.8132,43440.0
2017-04-20 13:50:00,5.83,5.83,5.82,5.83,55876.0,4.8132,4.8132,4.8049,4.8132,55876.0
2017-04-20 14:00:00,5.83,5.83,5.82,5.82,61524.0,4.8132,4.8132,4.8049,4.8049,61524.0
2017-04-20 14:10:00,5.82,5.83,5.82,5.83,61960.0,4.8049,4.8132,4.8049,4.8132,61960.0
2017-04-20 14:20:00,5.83,5.83,5.82,5.83,32652.0,4.8132,4.8132,4.8049,4.8132,32652.0
2017-04-20 14:30:00,5.83,5.83,5.82,5.83,91156.0,4.8132,4.8132,4.8049,4.8132,91156.0
2017-04-20 14:40:00,5.83,5.83,5.82,5.82,97880.0,4.8132,4.8132,4.8049,4.8049,97880.0
2017-04-20 14:50:00,5.82,5.83,5.82,5.82,52660.0,4.8049,4.8132,4.8049,4.8049,52660.0
2017-04-20 15:00:00,5.82,5.82,5.81,5.82,138660.0,4.8049,4.8049,4.7967,4.8049,138660.0
2017-04-20 15:10:00,5.82,5.82,5.8,5.8,82200.0,4.8049,4.8049,4.7884,4.7884,82200.0
2017-04-20 15:20:00,5.8,5.81,5.8,5.81,98924.0,4.7884,4.7967,4.7884,4.7967,98924.0
2017-04-20 15:30:00,5.81,5.82,5.8,5.81,349388.0,4.7967,4.8049,4.7884,4.7967,349388.0
2017-04-20 15:40:00,5.81,5.81,5.8,5.8,410040.0,4.7967,4.7967,4.7884,4.7884,410040.0
2017-04-20 15:50:00,5.81,5.81,5.8,5.8,494896.0,4.7967,4.7967,4.7884,4.7884,494896.0
2017-04-21 09:30:00,5.81,5.81,5.76,5.78,157568.0,4.7967,4.7967,4.7554,4.7719,157568.0
2017-04-21 09:40:00,5.78,5.79,5.77,5.77,118268.0,4.7719,4.7802,4.7637,4.7637,118268.0
2017-04-21 09:50:00,5.77,5.78,5.75,5.75,203220.0,4.7637,4.7719,4.7471,4.7471,203220.0
2017-04-21 10:00:00,5.75,5.76,5.74,5.74,125816.0,4.7471,4.7554,4.7389,4.7389,125816.0
2017-04-21 10:10:00,5.74,5.76,5.74,5.75,80748.0,4.7389,4.7554,4.7389,4.7471,80748.0
2017-04-21 10:20:00,5.75,5.76,5.74,5.75,101988.0,4.7471,4.7554,4.7389,4.7471,101988.0
2017-04-21 10:30:00,5.75,5.76,5.74,5.75,190848.0,4.7471,4.7554,4.7389,4.7471,190848.0
2017-04-21 10:40:00,5.75,5.76,5.74,5.76,103292.0,4.7471,4.7554,4.7389,4.7554,103292.0
2017-04-21 10:50:00,5.75,5.76,5.74,5.74,125316.0,4.7471,4.7554,4.7389,4.7389,125316.0
2017-04-21 11:00:00,5.74,5.75,5.74,5.75,107120.0,4.7389,4.7471,4.7389,4.7471,107120.0
2017-04-21 11:10:00,5.75,5.77,5.75,5.77,159056.0,4.7471,4.7637,4.7471,4.7637,159056.0
2017-04-21 11:20:00,5.77,5.78,5.76,5.77,93808.0,4.7637,4.7719,4.7554,4.7637,93808.0
2017-04-21 11:30:00,5.77,5.77,5.76,5.77,78992.0,4.7637,4.7637,4.7554,4.7637,78992.0
2017-04-21 11:40:00,5.77,5.78,5.76,5.78,129304.0,4.7637,4.7719,4.7554,4.7719,129304.0
2017-04-21 11:50:00,5.78,5.79,5.77,5.78,170936.0,4.7719,4.7802,4.7637,4.7719,170936.0
2017-04-21 12:00:00,5.78,5.78,5.78,5.78,104676.0,4.7719,4.7719,4.7719,4.7719,104676.0
2017-04-21 12:10:00,5.78,5.79,5.78,5.78,133468.0,4.7719,4.7802,4.7719,4.7719,133468.0
2017-04-21 12:20:00,5.78,5.79,5.78,5.78,206224.0,4.7719,4.7802,4.7719,4.7719,206224.0
2017-04-21 12:30:00,5.78,5.79,5.78,5.78,118244.0,4.7719,4.7802,4.7719,4.7719,118244.0
2017-04-21 12:40:00,5.78,5.8,5.78,5.79,140056.0,4.7719,4.7884,4.7719,4.7802,140056.0
2017-04-21 12:50:00,5.79,5.79,5.78,5.79,106736.0,4.7802,4.7802,4.7719,4.7802,106736.0
2017-04-21 13:00:00,5.79,5.79,5.78,5.78,197892.0,4.7802,4.7802,4.7719,4.7719,197892.0
2017-04-21 13:10:00,5.78,5.78,5.77,5.77,228940.0,4.7719,4.7719,4.7637,4.7637,228940.0
2017-04-21 13:20:00,5.77,5.78,5.76,5.78,167872.0,4.7637,4.7719,4.7554,4.7719,167872.0
2017-04-21 13:30:00,5.78,5.78,5.77,5.78,145744.0,4.7719,4.7719,4.7637,4.7719,145744.0
2017-04-21 13:40:00,5.78,5.79,5.78,5.78,91800.0,4.7719,4.7802,4.7719,4.7719,91800.0
2017-04-21 13:50:00,5.78,5.8,5.78,5.8,198240.0,4.7719,4.7884,4.7719,4.7884,198240.0
2017-04-21 14:00:00,5.8,5.8,5.79,5.8,103368.0,4.7884,4.7884,4.7802,4.7884,103368.0
2017-04-21 14:10:00,5.8,5.8,5.8,5.8,91892.0,4.7884,4.7884,4.7884,4.7884,91892.0
2017-04-21 14:20:00,5.8,5.82,5.8,5.81,113284.0,4.7884,4.8049,4.7884,4.7967,113284.0
2017-04-21 14:30:00,5.81,5.81,5.8,5.8,103036.0,4.7967,4.7967,4.7884,4.7884,103036.0
2017-04-21 14:40:00,5.8,5.8,5.79,5.8,67264.0,4.7884,4.7884,4.7802,4.7884,67264.0
2017-04-21 14:50:00,5.8,5.8,5.79,5.8,56960.0,4.7884,4.7884,4.7802,4.7884,56960.0
2017-04-21 15:00:00,5.8,5.8,5.79,5.79,83296.0,4.7884,4.7884,4.7802,4.7802,83296.0
2017-04-21 15:10:00,5.79,5.8,5.79,5.79,148508.0,4.7802,4.7884,4.7802,4.7802,148508.0
2017-04-21 15:20:00,5.79,5.8,5.79,5.79,102364.0,4.7802,4.7884,4.7802,4.7802,102364.0
2017-04-21 15:30:00,5.79,5.8,5.79,5.8,185576.0,4.7802,4.7884,4.7802,4.7884,185576.0
2017-04-21 15:40:00,5.8,5.82,5.8,5.81,579952.0,4.7884,4.8049,4.7884,4.7967,579952.0
2017-04-21 15:50:00,5.81,5.81,5.8,5.8,783316.0,4.7967,4.7967,4.7884,4.7884,783316.0
2017-04-24 09:30:00,5.85,5.87,5.82,5.83,459120.0,4.8297,4.8462,4.8049,4.8132,459120.0
2017-04-24 09:40:00,5.84,5.84,5.78,5.8,336396.0,4.8214,4.8214,4.7719,4.7884,336396.0
2017-04-24 09:50:00,5.8,5.81,5.79,5.8,269444.0,4.7884,4.7967,4.7802,4.7884,269444.0
2017-04-24 10:00:00,5.8,5.82,5.79,5.8,602280.0,4.7884,4.8049,4.7802,4.7884,602280.0
2017-04-24 10:10:00,5.8,5.81,5.77,5.78,522048.0,4.7884,4.7967,4.7637,4.7719,522048.0
2017-04-24 10:20:00,5.78,5.79,5.77,5.79,337304.0,4.7719,4.7802,4.7637,4.7802,337304.0
2017-04-24 10:30:00,5.79,5.79,5.76,5.76,207580.0,4.7802,4.7802,4.7554,4.7554,207580.0
2017-04-24 10:40:00,5.76,5.76,5.74,5.75,233332.0,4.7554,4.7554,4.7389,4.7471,233332.0
2017-04-24 10:50:00,5.75,5.76,5.75,5.76,429240.0,4.7471,4.7554,4.7471,4.7554,429240.0
2017-04-24 11:00:00,5.76,5.77,5.75,5.75,320272.0,4.7554,4.7637,4.7471,4.7471,320272.0
2017-04-24 11:10:00,5.75,5.75,5.74,5.75,234588.0,4.7471,4.7471,4.7389,4.7471,234588.0
2017-04-24 11:20:00,5.75,5.76,5.75,5.75,268656.0,4.7471,4.7554,4.7471,4.7471,268656.0
2017-04-24 11:30:00,5.75,5.77,5.74,5.76,323148.0,4.7471,4.7637,4.7389,4.7554,323148.0
2017-04-24 11:40:00,5.76,5.77,5.75,5.75,229292.0,4.7554,4.7637,4.7471,4.7471,229292.0
2017-04-24 11:50:00,5.75,5.76,5.75,5.76,149556.0,4.7471,4.7554,4.7471,4.7554,149556.0
2017-04-24 12:00:00,5.75,5.77,5.75,5.76,174864.0,4.7471,4.7637,4.7471,4.7554,174864.0
2017-04-24 12:10:00,5.76,5.77,5.76,5.76,137384.0,4.7554,4.7637,4.7554,4.7554,137384.0
2017-04-24 12:20:00,5.76,5.77,5.76,5.77,51608.0,4.7554,4.7637,4.7554,4.7637,51608.0
2017-04-24 12:30:00,5.77,5.78,5.77,5.78,93984.0,4.7637,4.7719,4.7637,4.7719,93984.0
2017-04-24 12:40:00,5.78,5.8,5.78,5.79,106548.0,4.7719,4.7884,4.7719,4.7802,106548.0
2017-04-24 12:50:00,5.79,5.8,5.77,5.79,237820.0,4.7802,4.7884,4.7637,4.7802,237820.0
2017-04-24 13:00:00,5.79,5.8,5.79,5.79,82988.0,4.7802,4.7884,4.7802,4.7802,82988.0
2017-04-24 13:10:00,5.79,5.8,5.79,5.79,81304.0,4.7802,4.7884,4.7802,4.7802,81304.0
2017-04-24 13:20:00,5.79,5.8,5.79,5.79,136680.0,4.7802,4.7884,4.7802,4.7802,136680.0
2017-04-24 13:30:00,5.79,5.8,5.79,5.8,231484.0,4.7802,4.7884,4.7802,4.7884,231484.0
2017-04-24 13:40:00,5.8,5.8,5.79,5.8,172508.0,4.7884,4.7884,4.7802,4.7884,172508.0
2017-04-24 13:50:00,5.8,5.8,5.79,5.8,152032.0,4.7884,4.7884,4.7802,4.7884,152032.0
2017-04-24 14:00:00,5.8,5.81,5.79,5.79,113056.0,4.7884,4.7967,4.7802,4.7802,113056.0
2017-04-24 14:10:00,5.79,5.82,5.79,5.81,225728.0,4.7802,4.8049,4.7802,4.7967,225728.0
2017-04-24 14:20:00,5.82,5.83,5.81,5.82,174248.0,4.8049,4.8132,4.7967,4.8049,174248.0
2017-04-24 14:30:00,5.82,5.84,5.82,5.83,174012.0,4.8049,4.8214,4.8049,4.8132,174012.0
2017-04-24 14:40:00,5.83,5.84,5.83,5.83,111268.0,4.8132,4.8214,4.8132,4.8132,111268.0
2017-04-24 14:50:00,5.83,5.85,5.83,5.83,221340.0,4.8132,4.8297,4.8132,4.8132,221340.0
2017-04-24 15:00:00,5.83,5.86,5.83,5.85,318412.0,4.8132,4.838,4.8132,4.8297,318412.0
2017-04-24 15:10:00,5.85,5.85,5.83,5.84,150548.0,4.8297,4.8297,4.8132,4.8214,150548.0
2017-04-24 15:20:00,5.83,5.84,5.82,5.83,384296.0,4.8132,4.8214,4.8049,4.8132,384296.0
2017-04-24 15:30:00,5.83,5.84,5.82,5.82,233740.0,4.8132,4.8214,4.8049,4.8049,233740.0
2017-04-24 15:40:00,5.82,5.83,5.82,5.83,347780.0,4.8049,4.8132,4.8049,4.8132,347780.0
2017-04-24 15:50:00,5.83,5.83,5.81,5.81,817608.0,4.8132,4.8132,4.7967,4.7967,817608.0
2017-04-25 09:30:00,5.83,5.85,5.82,5.83,195316.0,4.8132,4.8297,4.8049,4.8132,195316.0
2017-04-25 09:40:00,5.84,5.85,5.83,5.85,87316.0,4.8214,4.8297,4.8132,4.8297,87316.0
2017-04-25 09:50:00,5.85,5.87,5.85,5.86,134396.0,4.8297,4.8462,4.8297,4.838,134396.0
2017-04-25 10:00:00,5.86,5.86,5.84,5.86,132304.0,4.838,4.838,4.8214,4.838,132304.0
2017-04-25 10:10:00,5.86,5.86,5.83,5.83,136652.0,4.838,4.838,4.8132,4.8132,136652.0
2017-04-25 10:20:00,5.83,5.83,5.82,5.82,206296.0,4.8132,4.8132,4.8049,4.8049,206296.0
2017-04-25 10:30:00,5.82,5.82,5.8,5.8,153200.0,4.8049,4.8049,4.7884,4.7884,153200.0
2017-04-25 10:40:00,5.8,5.81,5.78,5.79,149616.0,4.7884,4.7967,4.7719,4.7802,149616.0
2017-04-25 10:50:00,5.78,5.79,5.78,5.78,130480.0,4.7719,4.7802,4.7719,4.7719,130480.0
2017-04-25 11:00:00,5.78,5.8,5.78,5.79,137664.0,4.7719,4.7884,4.7719,4.7802,137664.0
2017-04-25 11:10:00,5.79,5.8,5.78,5.79,277716.0,4.7802,4.7884,4.7719,4.7802,277716.0
2017-04-25 11:20:00,5.79,5.8,5.78,5.8,94984.0,4.7802,4.7884,4.7719,4.7884,94984.0
2017-04-25 11:30:00,5.79,5.81,5.79,5.8,101692.0,4.7802,4.7967,4.7802,4.7884,101692.0
2017-04-25 11:40:00,5.8,5.8,5.78,5.78,110624.0,4.7884,4.7884,4.7719,4.7719,110624.0
2017-04-25 11:50:00,5.79,5.79,5.78,5.79,88656.0,4.7802,4.7802,4.7719,4.7802,88656.0
2017-04-25 12:00:00,5.79,5.8,5.79,5.8,81356.0,4.7802,4.7884,4.7802,4.7884,81356.0
2017-04-25 12:10:00,5.8,5.81,5.79,5.81,105788.0,4.7884,4.7967,4.7802,4.7967,105788.0
2017-04-25 12:20:00,5.81,5.82,5.81,5.82,94536.0,4.7967,4.8049,4.7967,4.8049,94536.0
2017-04-25 12:30:00,5.82,5.83,5.81,5.81,61948.0,4.8049,4.8132,4.7967,4.7967,61948.0
2017-04-25 12:40:00,5.81,5.82,5.81,5.82,61172.0,4.7967,4.8049,4.7967,4.8049,61172.0
2017-04-25 12:50:00,5.82,5.85,5.82,5.85,373320.0,4.8049,4.8297,4.8049,4.8297,373320.0
2017-04-25 13:00:00,5.85,5.85,5.84,5.85,67672.0,4.8297,4.8297,4.8214,4.8297,67672.0
2017-04-25 13:10:00,5.85,5.86,5.85,5.85,90092.0,4.8297,4.838,4.8297,4.8297,90092.0
2017-04-25 13:20:00,5.85,5.86,5.85,5.85,114072.0,4.8297,4.838,4.8297,4.8297,114072.0
2017-04-25 13:30:00,5.86,5.86,5.85,5.86,80188.0,4.838,4.838,4.8297,4.838,80188.0
2017-04-25 13:40:00,5.85,5.86,5.85,5.86,44788.0,4.8297,4.838,4.8297,4.838,44788.0
2017-04-25 13:50:00,5.86,5.87,5.85,5.86,108436.0,4.838,4.8462,4.8297,4.838,108436.0
2017-04-25 14:00:00,5.86,5.87,5.86,5.87,48140.0,4.838,4.8462,4.838,4.8462,48140.0
2017-04-25 14:10:00,5.87,5.87,5.86,5.87,60092.0,4.8462,4.8462,4.838,4.8462,60092.0
2017-04-25 14:20:00,5.87,5.87,5.86,5.86,58936.0,4.8462,4.8462,4.838,4.838,58936.0
2017-04-25 14:30:00,5.86,5.86,5.86,5.86,54248.0,4.838,4.838,4.838,4.838,54248.0
2017-04-25 14:40:00,5.86,5.87,5.85,5.85,85132.0,4.838,4.8462,4.8297,4.8297,85132.0
2017-04-25 14:50:00,5.85,5.86,5.85,5.86,120456.0,4.8297,4.838,4.8297,4.838,120456.0
2017-04-25 15:00:00,5.86,5.87,5.86,5.87,72828.0,4.838,4.8462,4.838,4.8462,72828.0
2017-04-25 15:10:00,5.87,5.87,5.86,5.87,57944.0,4.8462,4.8462,4.838,4.8462,57944.0
2017-04-25 15:20:00,5.87,5.87,5.86,5.86,76616.0,4.8462,4.8462,4.838,4.838,76616.0
2017-04-25 15:30:00,5.86,5.87,5.85,5.86,200192.0,4.838,4.8462,4.8297,4.838,200192.0
2017-04-25 15:40:00,5.86,5.87,5.86,5.86,319812.0,4.838,4.8462,4.838,4.838,319812.0
2017-04-25 15:50:00,5.86,5.86,5.85,5.85,496844.0,4.838,4.838,4.8297,4.8297,496844.0
2017-04-26 09:30:00,5.86,5.93,5.83,5.87,529072.0,4.838,4.8958,4.8132,4.8462,529072.0
2017-04-26 09:40:00,5.88,5.89,5.86,5.87,76700.0,4.8545,4.8627,4.838,4.8462,76700.0
2017-04-26 09:50:00,5.87,5.92,5.87,5.92,150948.0,4.8462,4.8875,4.8462,4.8875,150948.0
2017-04-26 10:00:00,5.92,5.92,5.9,5.9,103136.0,4.8875,4.8875,4.871,4.871,103136.0
2017-04-26 10:10:00,5.9,5.91,5.89,5.9,188912.0,4.871,4.8792,4.8627,4.871,188912.0
2017-04-26 10:20:00,5.9,5.92,5.9,5.92,94928.0,4.871,4.8875,4.871,4.8875,94928.0
2017-04-26 10:30:00,5.92,5.93,5.9,5.92,267216.0,4.8875,4.8958,4.871,4.8875,267216.0
2017-04-26 10:40:00,5.92,5.93,5.92,5.92,150992.0,4.8875,4.8958,4.8875,4.8875,150992.0
2017-04-26 10:50:00,5.92,5.93,5.92,5.93,93712.0,4.8875,4.8958,4.8875,4.8958,93712.0
2017-04-26 11:00:00,5.93,5.93,5.92,5.92,137504.0,4.8958,4.8958,4.8875,4.8875,137504.0
2017-04-26 11:10:00,5.92,5.93,5.92,5.93,121632.0,4.8875,4.8958,4.8875,4.8958,121632.0
2017-04-26 11:20:00,5.93,5.96,5.92,5.95,241716.0,4.8958,4.9205,4.8875,4.9123,241716.0
2017-04-26 11:30:00,5.95,5.95,5.94,5.94,86540.0,4.9123,4.9123,4.904,4.904,86540.0
2017-04-26 11:40:00,5.94,5.95,5.92,5.92,212184.0,4.904,4.9123,4.8875,4.8875,212184.0
2017-04-26 11:50:00,5.92,5.94,5.92,5.94,66464.0,4.8875,4.904,4.8875,4.904,66464.0
2017-04-26 12:00:00,5.94,5.94,5.93,5.93,63376.0,4.904,4.904,4.8958,4.8958,63376.0
2017-04-26 12:10:00,5.93,5.94,5.93,5.93,61260.0,4.8958,4.904,4.8958,4.8958,61260.0
2017-04-26 12:20:00,5.93,5.94,5.93,5.93,79140.0,4.8958,4.904,4.8958,4.8958,79140.0
2017-04-26 12:30:00,5.93,5.94,5.93,5.94,55456.0,4.8958,4.904,4.8958,4.904,55456.0
2017-04-26 12:40:00,5.94,5.95,5.94,5.94,44644.0,4.904,4.9123,4.904,4.904,44644.0
2017-04-26 12:50:00,5.94,5.97,5.94,5.97,140040.0,4.904,4.9288,4.904,4.9288,140040.0
2017-04-26 13:00:00,5.97,5.98,5.96,5.96,220116.0,4.9288,4.937,4.9205,4.9205,220116.0
2017-04-26 13:10:00,5.96,5.97,5.95,5.96,202628.0,4.9205,4.9288,4.9123,4.9205,202628.0
2017-04-26 13:20:00,5.96,5.96,5.95,5.95,102672.0,4.9205,4.9205,4.9123,4.9123,102672.0
2017-04-26 13:30:00,5.95,5.97,5.95,5.96,124836.0,4.9123,4.9288,4.9123,4.9205,124836.0
2017-04-26 13:40:00,5.96,5.97,5.95,5.95,248632.0,4.9205,4.9288,4.9123,4.9123,248632.0
2017-04-26 13:50:00,5.95,5.96,5.95,5.96,129668.0,4.9123,4.9205,4.9123,4.9205,129668.0
2017-04-26 14:00:00,5.96,5.97,5.94,5.96,106056.0,4.9205,4.9288,4.904,4.9205,106056.0
2017-04-26 14:10:00,5.96,5.97,5.96,5.97,391000.0,4.9205,4.9288,4.9205,4.9288,391000.0
2017-04-26 14:20:00,5.97,5.98,5.96,5.96,308500.0,4.9288,4.937,4.9205,4.9205,308500.0
2017-04-26 14:30:00,5.96,5.97,5.96,5.97,106992.0,4.9205,4.9288,4.9205,4.9288,106992.0
2017-04-26 14:40:00,5.97,5.99,5.97,5.98,144600.0,4.9288,4.9453,4.9288,4.937,144600.0
2017-04-26 14:50:00,5.98,6.0,5.97,5.98,300788.0,4.937,4.9535,4.9288,4.937,300788.0
2017-04-26 15:00:00,5.97,5.98,5.96,5.98,462708.0,4.9288,4.937,4.9205,4.937,462708.0
2017-04-26 15:10:00,5.98,5.98,5.97,5.97,192480.0,4.937,4.937,4.9288,4.9288,192480.0
2017-04-26 15:20:00,5.97,5.97,5.94,5.95,442576.0,4.9288,4.9288,4.904,4.9123,442576.0
2017-04-26 15:30:00,5.95,5.95,5.93,5.93,281544.0,4.9123,4.9123,4.8958,4.8958,281544.0
2017-04-26 15:40:00,5.93,5.93,5.92,5.92,458796.0,4.8958,4.8958,4.8875,4.8875,458796.0
2017-04-26 15:50:00,5.92,5.92,5.91,5.92,656444.0,4.8875,4.8875,4.8792,4.8875,656444.0
2017-04-27 09:30:00,5.92,5.92,5.87,5.89,197740.0,4.8875,4.8875,4.8462,4.8627,197740.0
2017-04-27 09:40:00,5.89,5.92,5.87,5.92,199180.0,4.8627,4.8875,4.8462,4.8875,199180.0
2017-04-27 09:50:00,5.92,5.93,5.91,5.92,84576.0,4.8875,4.8958,4.8792,4.8875,84576.0
2017-04-27 10:00:00,5.92,5.93,5.91,5.91,118912.0,4.8875,4.8958,4.8792,4.8792,118912.0
2017-04-27 10:10:00,5.91,5.92,5.89,5.89,114652.0,4.8792,4.8875,4.8627,4.8627,114652.0
2017-04-27 10:20:00,5.89,5.89,5.86,5.86,160676.0,4.8627,4.8627,4.838,4.838,160676.0
2017-04-27 10:30:00,5.86,5.87,5.85,5.85,138988.0,4.838,4.8462,4.8297,4.8297,138988.0
2017-04-27 10:40:00,5.85,5.86,5.84,5.84,128928.0,4.8297,4.838,4.8214,4.8214,128928.0
2017-04-27 10:50:00,5.84,5.85,5.83,5.84,275332.0,4.8214,4.8297,4.8132,4.8214,275332.0
2017-04-27 11:00:00,5.83,5.85,5.83,5.85,354436.0,4.8132,4.8297,4.8132,4.8297,354436.0
2017-04-27 11:10:00,5.85,5.87,5.85,5.86,254912.0,4.8297,4.8462,4.8297,4.838,254912.0
2017-04-27 11:20:00,5.86,5.87,5.84,5.84,153056.0,4.838,4.8462,4.8214,4.8214,153056.0
2017-04-27 11:30:00,5.84,5.84,5.82,5.83,168248.0,4.8214,4.8214,4.8049,4.8132,168248.0
2017-04-27 11:40:00,5.83,5.84,5.82,5.83,152652.0,4.8132,4.8214,4.8049,4.8132,152652.0
2017-04-27 11:50:00,5.83,5.85,5.83,5.84,97432.0,4.8132,4.8297,4.8132,4.8214,97432.0
2017-04-27 12:00:00,5.84,5.85,5.84,5.85,103512.0,4.8214,4.8297,4.8214,4.8297,103512.0
2017-04-27 12:10:00,5.85,5.86,5.85,5.85,57736.0,4.8297,4.838,4.8297,4.8297,57736.0
2017-04-27 12:20:00,5.85,5.85,5.84,5.84,70192.0,4.8297,4.8297,4.8214,4.8214,70192.0
2017-04-27 12:30:00,5.84,5.85,5.84,5.84,169656.0,4.8214,4.8297,4.8214,4.8214,169656.0
2017-04-27 12:40:00,5.84,5.85,5.84,5.84,420980.0,4.8214,4.8297,4.8214,4.8214,420980.0
2017-04-27 12:50:00,5.84,5.85,5.83,5.84,348720.0,4.8214,4.8297,4.8132,4.8214,348720.0
2017-04-27 13:00:00,5.84,5.85,5.84,5.84,204540.0,4.8214,4.8297,4.8214,4.8214,204540.0
2017-04-27 13:10:00,5.84,5.84,5.83,5.83,265428.0,4.8214,4.8214,4.8132,4.8132,265428.0
2017-04-27 13:20:00,5.83,5.84,5.83,5.83,107860.0,4.8132,4.8214,4.8132,4.8132,107860.0
2017-04-27 13:30:00,5.83,5.84,5.83,5.84,123612.0,4.8132,4.8214,4.8132,4.8214,123612.0
2017-04-27 13:40:00,5.84,5.84,5.82,5.82,318048.0,4.8214,4.8214,4.8049,4.8049,318048.0
2017-04-27 13:50:00,5.82,5.83,5.8,5.81,547364.0,4.8049,4.8132,4.7884,4.7967,547364.0
2017-04-27 14:00:00,5.81,5.82,5.8,5.8,415212.0,4.7967,4.8049,4.7884,4.7884,415212.0
2017-04-27 14:10:00,5.81,5.82,5.8,5.81,64992.0,4.7967,4.8049,4.7884,4.7967,64992.0
2017-04-27 14:20:00,5.81,5.82,5.81,5.81,86524.0,4.7967,4.8049,4.7967,4.7967,86524.0
2017-04-27 14:30:00,5.81,5.82,5.81,5.81,245012.0,4.7967,4.8049,4.7967,4.7967,245012.0
2017-04-27 14:40:00,5.81,5.82,5.8,5.8,361288.0,4.7967,4.8049,4.7884,4.7884,361288.0
2017-04-27 14:50:00,5.8,5.8,5.78,5.78,768648.0,4.7884,4.7884,4.7719,4.7719,768648.0
2017-04-27 15:00:00,5.78,5.79,5.76,5.79,589068.0,4.7719,4.7802,4.7554,4.7802,589068.0
2017-04-27 15:10:00,5.79,5.8,5.78,5.79,478592.0,4.7802,4.7884,4.7719,4.7802,478592.0
2017-04-27 15:20:00,5.79,5.79,5.78,5.79,182932.0,4.7802,4.7802,4.7719,4.7802,182932.0
2017-04-27 15:30:00,5.79,5.8,5.78,5.78,455552.0,4.7802,4.7884,4.7719,4.7719,455552.0
2017-04-27 15:40:00,5.78,5.8,5.78,5.79,596552.0,4.7719,4.7884,4.7719,4.7802,596552.0
2017-04-27 15:50:00,5.79,5.79,5.77,5.78,1096964.0,4.7802,4.7802,4.7637,4.7719,1096964.0
2017-04-28 09:30:00,5.77,5.77,5.69,5.71,192564.0,4.7637,4.7637,4.6976,4.7141,192564.0
2017-04-28 09:40:00,5.71,5.71,5.68,5.68,198352.0,4.7141,4.7141,4.6894,4.6894,198352.0
2017-04-28 09:50:00,5.68,5.7,5.68,5.68,173776.0,4.6894,4.7059,4.6894,4.6894,173776.0
2017-04-28 10:00:00,5.68,5.68,5.65,5.65,349292.0,4.6894,4.6894,4.6646,4.6646,349292.0
2017-04-28 10:10:00,5.65,5.65,5.63,5.64,254776.0,4.6646,4.6646,4.6481,4.6563,254776.0
2017-04-28 10:20:00,5.64,5.65,5.62,5.65,442072.0,4.6563,4.6646,4.6398,4.6646,442072.0
2017-04-28 10:30:00,5.65,5.66,5.64,5.65,138208.0,4.6646,4.6728,4.6563,4.6646,138208.0
2017-04-28 10:40:00,5.65,5.66,5.63,5.64,146572.0,4.6646,4.6728,4.6481,4.6563,146572.0
2017-04-28 10:50:00,5.64,5.65,5.64,5.64,140404.0,4.6563,4.6646,4.6563,4.6563,140404.0
2017-04-28 11:00:00,5.64,5.65,5.64,5.65,123004.0,4.6563,4.6646,4.6563,4.6646,123004.0
2017-04-28 11:10:00,5.65,5.65,5.64,5.65,610924.0,4.6646,4.6646,4.6563,4.6646,610924.0
2017-04-28 11:20:00,5.65,5.65,5.64,5.64,183988.0,4.6646,4.6646,4.6563,4.6563,183988.0
2017-04-28 11:30:00,5.64,5.66,5.63,5.66,343508.0,4.6563,4.6728,4.6481,4.6728,343508.0
2017-04-28 11:40:00,5.66,5.67,5.65,5.66,135676.0,4.6728,4.6811,4.6646,4.6728,135676.0
2017-04-28 11:50:00,5.66,5.67,5.66,5.66,115636.0,4.6728,4.6811,4.6728,4.6728,115636.0
2017-04-28 12:00:00,5.66,5.68,5.66,5.67,110908.0,4.6728,4.6894,4.6728,4.6811,110908.0
2017-04-28 12:10:00,5.67,5.69,5.67,5.68,334440.0,4.6811,4.6976,4.6811,4.6894,334440.0
2017-04-28 12:20:00,5.68,5.7,5.68,5.68,156588.0,4.6894,4.7059,4.6894,4.6894,156588.0
2017-04-28 12:30:00,5.68,5.69,5.67,5.68,200764.0,4.6894,4.6976,4.6811,4.6894,200764.0
2017-04-28 12:40:00,5.68,5.69,5.68,5.68,117064.0,4.6894,4.6976,4.6894,4.6894,117064.0
2017-04-28 12:50:00,5.68,5.69,5.68,5.69,99812.0,4.6894,4.6976,4.6894,4.6976,99812.0
2017-04-28 13:00:00,5.69,5.7,5.68,5.7,109672.0,4.6976,4.7059,4.6894,4.7059,109672.0
2017-04-28 13:10:00,5.7,5.7,5.68,5.68,117864.0,4.7059,4.7059,4.6894,4.6894,117864.0
2017-04-28 13:20:00,5.68,5.71,5.68,5.71,109792.0,4.6894,4.7141,4.6894,4.7141,109792.0
2017-04-28 13:30:00,5.71,5.71,5.7,5.71,137040.0,4.7141,4.7141,4.7059,4.7141,137040.0
2017-04-28 13:40:00,5.71,5.71,5.7,5.71,127240.0,4.7141,4.7141,4.7059,4.7141,127240.0
2017-04-28 13:50:00,5.71,5.71,5.7,5.71,109880.0,4.7141,4.7141,4.7059,4.7141,109880.0
2017-04-28 14:00:00,5.71,5.72,5.71,5.71,132876.0,4.7141,4.7224,4.7141,4.7141,132876.0
2017-04-28 14:10:00,5.71,5.71,5.69,5.69,165624.0,4.7141,4.7141,4.6976,4.6976,165624.0
2017-04-28 14:20:00,5.69,5.7,5.69,5.7,204968.0,4.6976,4.7059,4.6976,4.7059,204968.0
2017-04-28 14:30:00,5.7,5.7,5.7,5.7,153864.0,4.7059,4.7059,4.7059,4.7059,153864.0
2017-04-28 14:40:00,5.7,5.72,5.7,5.72,705912.0,4.7059,4.7224,4.7059,4.7224,705912.0
2017-04-28 14:50:00,5.72,5.72,5.67,5.67,669544.0,4.7224,4.7224,4.6811,4.6811,669544.0
2017-04-28 15:00:00,5.67,5.68,5.67,5.68,251004.0,4.6811,4.6894,4.6811,4.6894,251004.0
2017-04-28 15:10:00,5.68,5.68,5.67,5.67,150936.0,4.6894,4.6894,4.6811,4.6811,150936.0
2017-04-28 15:20:00,5.67,5.68,5.67,5.67,219848.0,4.6811,4.6894,4.6811,4.6811,219848.0
2017-04-28 15:30:00,5.67,5.68,5.67,5.67,529352.0,4.6811,4.6894,4.6811,4.6811,529352.0
2017-04-28 15:40:00,5.67,5.68,5.66,5.68,1461108.0,4.6811,4.6894,4.6728,4.6894,1461108.0
2017-04-28 15:50:00,5.68,5.68,5.67,5.67,974648.0,4.6894,4.6894,4.6811,4.6811,974648.0
2017-05-01 09:30:00,5.69,5.71,5.66,5.68,243196.0,4.6976,4.7141,4.6728,4.6894,243196.0
2017-05-01 09:40:00,5.68,5.68,5.66,5.67,240468.0,4.6894,4.6894,4.6728,4.6811,240468.0
2017-05-01 09:50:00,5.67,5.68,5.65,5.66,408236.0,4.6811,4.6894,4.6646,4.6728,408236.0
2017-05-01 10:00:00,5.66,5.68,5.65,5.67,278828.0,4.6728,4.6894,4.6646,4.6811,278828.0
2017-05-01 10:10:00,5.67,5.67,5.65,5.65,274228.0,4.6811,4.6811,4.6646,4.6646,274228.0
2017-05-01 10:20:00,5.65,5.66,5.64,5.66,147740.0,4.6646,4.6728,4.6563,4.6728,147740.0
2017-05-01 10:30:00,5.66,5.7,5.66,5.7,197380.0,4.6728,4.7059,4.6728,4.7059,197380.0
2017-05-01 10:40:00,5.7,5.72,5.7,5.72,201472.0,4.7059,4.7224,4.7059,4.7224,201472.0
2017-05-01 10:50:00,5.72,5.73,5.7,5.7,316940.0,4.7224,4.7306,4.7059,4.7059,316940.0
2017-05-01 11:00:00,5.71,5.71,5.7,5.7,82748.0,4.7141,4.7141,4.7059,4.7059,82748.0
2017-05-01 11:10:00,5.7,5.71,5.69,5.7,121440.0,4.7059,4.7141,4.6976,4.7059,121440.0
2017-05-01 11:20:00,5.7,5.71,5.69,5.69,100496.0,4.7059,4.7141,4.6976,4.6976,100496.0
2017-05-01 11:30:00,5.69,5.69,5.67,5.68,124628.0,4.6976,4.6976,4.6811,4.6894,124628.0
2017-05-01 11:40:00,5.68,5.7,5.68,5.69,198224.0,4.6894,4.7059,4.6894,4.6976,198224.0
2017-05-01 11:50:00,5.69,5.7,5.68,5.7,102748.0,4.6976,4.7059,4.6894,4.7059,102748.0
2017-05-01 12:00:00,5.7,5.71,5.7,5.71,125184.0,4.7059,4.7141,4.7059,4.7141,125184.0
2017-05-01 12:10:00,5.71,5.72,5.71,5.71,276320.0,4.7141,4.7224,4.7141,4.7141,276320.0
2017-05-01 12:20:00,5.71,5.72,5.71,5.71,170724.0,4.7141,4.7224,4.7141,4.7141,170724.0
2017-05-01 12:30:00,5.71,5.72,5.71,5.72,69632.0,4.7141,4.7224,4.7141,4.7224,69632.0
2017-05-01 12:40:00,5.72,5.72,5.71,5.72,145020.0,4.7224,4.7224,4.7141,4.7224,145020.0
2017-05-01 12:50:00,5.72,5.72,5.7,5.72,217744.0,4.7224,4.7224,4.7059,4.7224,217744.0
2017-05-01 13:00:00,5.72,5.72,5.71,5.71,167156.0,4.7224,4.7224,4.7141,4.7141,167156.0
2017-05-01 13:10:00,5.72,5.73,5.71,5.73,159840.0,4.7224,4.7306,4.7141,4.7306,159840.0
2017-05-01 13:20:00,5.73,5.77,5.73,5.77,235460.0,4.7306,4.7637,4.7306,4.7637,235460.0
2017-05-01 13:30:00,5.76,5.78,5.76,5.77,207760.0,4.7554,4.7719,4.7554,4.7637,207760.0
2017-05-01 13:40:00,5.77,5.79,5.77,5.78,297444.0,4.7637,4.7802,4.7637,4.7719,297444.0
2017-05-01 13:50:00,5.78,5.81,5.78,5.81,327444.0,4.7719,4.7967,4.7719,4.7967,327444.0
2017-05-01 14:00:00,5.81,5.81,5.77,5.78,361308.0,4.7967,4.7967,4.7637,4.7719,361308.0
2017-05-01 14:10:00,5.78,5.78,5.76,5.76,231748.0,4.7719,4.7719,4.7554,4.7554,231748.0
2017-05-01 14:20:00,5.76,5.77,5.76,5.76,148868.0,4.7554,4.7637,4.7554,4.7554,148868.0
2017-05-01 14:30:00,5.76,5.76,5.75,5.75,85496.0,4.7554,4.7554,4.7471,4.7471,85496.0
2017-05-01 14:40:00,5.75,5.75,5.74,5.74,106524.0,4.7471,4.7471,4.7389,4.7389,106524.0
2017-05-01 14:50:00,5.74,5.74,5.74,5.74,99960.0,4.7389,4.7389,4.7389,4.7389,99960.0
2017-05-01 15:00:00,5.74,5.75,5.74,5.75,159664.0,4.7389,4.7471,4.7389,4.7471,159664.0
2017-05-01 15:10:00,5.75,5.75,5.74,5.74,116020.0,4.7471,4.7471,4.7389,4.7389,116020.0
2017-05-01 15:20:00,5.74,5.74,5.72,5.73,223264.0,4.7389,4.7389,4.7224,4.7306,223264.0
2017-05-01 15:30:00,5.73,5.74,5.72,5.72,228008.0,4.7306,4.7389,4.7224,4.7224,228008.0
2017-05-01 15:40:00,5.72,5.73,5.72,5.73,491540.0,4.7224,4.7306,4.7224,4.7306,491540.0
2017-05-01 15:50:00,5.73,5.73,5.7,5.7,1419472.0,4.7306,4.7306,4.7059,4.7059,1419472.0
2017-05-02 09:30:00,5.71,5.75,5.68,5.73,109860.0,4.7141,4.7471,4.6894,4.7306,109860.0
2017-05-02 09:40:00,5.72,5.72,5.71,5.72,184060.0,4.7224,4.7224,4.7141,4.7224,184060.0
2017-05-02 09:50:00,5.72,5.76,5.72,5.74,126984.0,4.7224,4.7554,4.7224,4.7389,126984.0
2017-05-02 10:00:00,5.73,5.76,5.73,5.75,161548.0,4.7306,4.7554,4.7306,4.7471,161548.0
2017-05-02 10:10:00,5.75,5.77,5.75,5.77,170444.0,4.7471,4.7637,4.7471,4.7637,170444.0
2017-05-02 10:20:00,5.77,5.78,5.77,5.78,194008.0,4.7637,4.7719,4.7637,4.7719,194008.0
2017-05-02 10:30:00,5.78,5.8,5.78,5.79,366160.0,4.7719,4.7884,4.7719,4.7802,366160.0
2017-05-02 10:40:00,5.79,5.79,5.76,5.77,214432.0,4.7802,4.7802,4.7554,4.7637,214432.0
2017-05-02 10:50:00,5.77,5.77,5.75,5.76,164728.0,4.7637,4.7637,4.7471,4.7554,164728.0
2017-05-02 11:00:00,5.76,5.77,5.76,5.77,341156.0,4.7554,4.7637,4.7554,4.7637,341156.0
2017-05-02 11:10:00,5.77,5.78,5.77,5.78,69312.0,4.7637,4.7719,4.7637,4.7719,69312.0
2017-05-02 11:20:00,5.78,5.79,5.77,5.77,187896.0,4.7719,4.7802,4.7637,4.7637,187896.0
2017-05-02 11:30:00,5.77,5.79,5.76,5.78,86636.0,4.7637,4.7802,4.7554,4.7719,86636.0
2017-05-02 11:40:00,5.78,5.79,5.77,5.77,49656.0,4.7719,4.7802,4.7637,4.7637,49656.0
2017-05-02 11:50:00,5.77,5.78,5.77,5.78,72520.0,4.7637,4.7719,4.7637,4.7719,72520.0
2017-05-02 12:00:00,5.78,5.8,5.78,5.8,120668.0,4.7719,4.7884,4.7719,4.7884,120668.0
2017-05-02 12:10:00,5.8,5.81,5.8,5.8,116432.0,4.7884,4.7967,4.7884,4.7884,116432.0
2017-05-02 12:20:00,5.8,5.81,5.8,5.8,63536.0,4.7884,4.7967,4.7884,4.7884,63536.0
2017-05-02 12:30:00,5.81,5.82,5.81,5.82,66340.0,4.7967,4.8049,4.7967,4.8049,66340.0
2017-05-02 12:40:00,5.82,5.83,5.82,5.82,55444.0,4.8049,4.8132,4.8049,4.8049,55444.0
2017-05-02 12:50:00,5.82,5.82,5.81,5.81,73228.0,4.8049,4.8049,4.7967,4.7967,73228.0
2017-05-02 13:00:00,5.81,5.82,5.81,5.82,91752.0,4.7967,4.8049,4.7967,4.8049,91752.0
2017-05-02 13:10:00,5.82,5.83,5.81,5.81,90292.0,4.8049,4.8132,4.7967,4.7967,90292.0
2017-05-02 13:20:00,5.82,5.83,5.81,5.83,77936.0,4.8049,4.8132,4.7967,4.8132,77936.0
2017-05-02 13:30:00,5.83,5.84,5.83,5.84,113612.0,4.8132,4.8214,4.8132,4.8214,113612.0
2017-05-02 13:40:00,5.83,5.84,5.83,5.84,184920.0,4.8132,4.8214,4.8132,4.8214,184920.0
2017-05-02 13:50:00,5.84,5.84,5.84,5.84,81688.0,4.8214,4.8214,4.8214,4.8214,81688.0
2017-05-02 14:00:00,5.84,5.86,5.84,5.86,102960.0,4.8214,4.838,4.8214,4.838,102960.0
2017-05-02 14:10:00,5.85,5.88,5.85,5.88,296980.0,4.8297,4.8545,4.8297,4.8545,296980.0
2017-05-02 14:20:00,5.88,5.89,5.88,5.88,194612.0,4.8545,4.8627,4.8545,4.8545,194612.0
2017-05-02 14:30:00,5.88,5.88,5.87,5.88,165260.0,4.8545,4.8545,4.8462,4.8545,165260.0
2017-05-02 14:40:00,5.87,5.88,5.86,5.87,107796.0,4.8462,4.8545,4.838,4.8462,107796.0
2017-05-02 14:50:00,5.87,5.88,5.86,5.87,99892.0,4.8462,4.8545,4.838,4.8462,99892.0
2017-05-02 15:00:00,5.87,5.88,5.86,5.88,150840.0,4.8462,4.8545,4.838,4.8545,150840.0
2017-05-02 15:10:00,5.88,5.88,5.87,5.87,125004.0,4.8545,4.8545,4.8462,4.8462,125004.0
2017-05-02 15:20:00,5.87,5.87,5.85,5.86,149688.0,4.8462,4.8462,4.8297,4.838,149688.0
2017-05-02 15:30:00,5.86,5.86,5.85,5.85,266284.0,4.838,4.838,4.8297,4.8297,266284.0
2017-05-02 15:40:00,5.86,5.86,5.85,5.86,288784.0,4.838,4.838,4.8297,4.838,288784.0
2017-05-02 15:50:00,5.86,5.86,5.85,5.86,664036.0,4.838,4.838,4.8297,4.838,664036.0
2017-05-03 09:30:00,5.87,5.89,5.85,5.87,162556.0,4.8462,4.8627,4.8297,4.8462,162556.0
2017-05-03 09:40:00,5.87,5.9,5.86,5.9,309592.0,4.8462,4.871,4.838,4.871,309592.0
2017-05-03 09:50:00,5.9,5.93,5.89,5.9,678532.0,4.871,4.8958,4.8627,4.871,678532.0
2017-05-03 10:00:00,5.9,5.91,5.88,5.89,987312.0,4.871,4.8792,4.8545,4.8627,987312.0
2017-05-03 10:10:00,5.89,5.92,5.87,5.92,633612.0,4.8627,4.8875,4.8462,4.8875,633612.0
2017-05-03 10:20:00,5.92,5.92,5.86,5.86,194732.0,4.8875,4.8875,4.838,4.838,194732.0
2017-05-03 10:30:00,5.86,5.87,5.85,5.86,85080.0,4.838,4.8462,4.8297,4.838,85080.0
2017-05-03 10:40:00,5.87,5.89,5.86,5.89,1042200.0,4.8462,4.8627,4.838,4.8627,1042200.0
2017-05-03 10:50:00,5.89,5.89,5.88,5.88,248836.0,4.8627,4.8627,4.8545,4.8545,248836.0
2017-05-03 11:00:00,5.88,5.9,5.88,5.9,291284.0,4.8545,4.871,4.8545,4.871,291284.0
2017-05-03 11:10:00,5.9,5.91,5.9,5.9,239896.0,4.871,4.8792,4.871,4.871,239896.0
2017-05-03 11:20:00,5.9,5.91,5.89,5.9,93304.0,4.871,4.8792,4.8627,4.871,93304.0
2017-05-03 11:30:00,5.9,5.92,5.9,5.92,155208.0,4.871,4.8875,4.871,4.8875,155208.0
2017-05-03 11:40:00,5.92,5.93,5.91,5.93,158268.0,4.8875,4.8958,4.8792,4.8958,158268.0
2017-05-03 11:50:00,5.93,5.93,5.92,5.93,71816.0,4.8958,4.8958,4.8875,4.8958,71816.0
2017-05-03 12:00:00,5.93,5.93,5.92,5.93,113120.0,4.8958,4.8958,4.8875,4.8958,113120.0
2017-05-03 12:10:00,5.93,5.93,5.9,5.93,251820.0,4.8958,4.8958,4.871,4.8958,251820.0
2017-05-03 12:20:00,5.93,5.93,5.92,5.93,72760.0,4.8958,4.8958,4.8875,4.8958,72760.0
2017-05-03 12:30:00,5.93,5.96,5.93,5.96,246308.0,4.8958,4.9205,4.8958,4.9205,246308.0
2017-05-03 12:40:00,5.96,5.97,5.96,5.96,260080.0,4.9205,4.9288,4.9205,4.9205,260080.0
2017-05-03 12:50:00,5.96,5.96,5.94,5.95,81208.0,4.9205,4.9205,4.904,4.9123,81208.0
2017-05-03 13:00:00,5.95,5.96,5.94,5.95,77724.0,4.9123,4.9205,4.904,4.9123,77724.0
2017-05-03 13:10:00,5.95,5.95,5.94,5.95,94952.0,4.9123,4.9123,4.904,4.9123,94952.0
2017-05-03 13:20:00,5.94,5.95,5.93,5.95,229728.0,4.904,4.9123,4.8958,4.9123,229728.0
2017-05-03 13:30:00,5.94,5.96,5.94,5.95,290000.0,4.904,4.9205,4.904,4.9123,290000.0
2017-05-03 13:40:00,5.95,5.97,5.95,5.97,292904.0,4.9123,4.9288,4.9123,4.9288,292904.0
2017-05-03 13:50:00,5.97,5.98,5.96,5.97,152460.0,4.9288,4.937,4.9205,4.9288,152460.0
2017-05-03 14:00:00,5.97,5.98,5.96,5.97,146476.0,4.9288,4.937,4.9205,4.9288,146476.0
2017-05-03 14:10:00,5.97,5.98,5.96,5.97,192868.0,4.9288,4.937,4.9205,4.9288,192868.0
2017-05-03 14:20:00,5.97,5.97,5.96,5.96,134620.0,4.9288,4.9288,4.9205,4.9205,134620.0
2017-05-03 14:30:00,5.96,5.97,5.94,5.94,275780.0,4.9205,4.9288,4.904,4.904,275780.0
2017-05-03 14:40:00,5.94,5.95,5.94,5.95,212272.0,4.904,4.9123,4.904,4.9123,212272.0
2017-05-03 14:50:00,5.95,5.97,5.95,5.97,344960.0,4.9123,4.9288,4.9123,4.9288,344960.0
2017-05-03 15:00:00,5.97,5.98,5.97,5.97,311148.0,4.9288,4.937,4.9288,4.9288,311148.0
2017-05-03 15:10:00,5.97,5.98,5.96,5.98,528956.0,4.9288,4.937,4.9205,4.937,528956.0
2017-05-03 15:20:00,5.97,5.98,5.97,5.98,251920.0,4.9288,4.937,4.9288,4.937,251920.0
2017-05-03 15:30:00,5.98,5.98,5.97,5.98,208796.0,4.937,4.937,4.9288,4.937,208796.0
2017-05-03 15:40:00,5.98,5.99,5.98,5.98,473084.0,4.937,4.9453,4.937,4.937,473084.0
2017-05-03 15:50:00,5.99,6.0,5.98,6.0,1084384.0,4.9453,4.9535,4.937,4.9535,1084384.0
2017-05-04 09:30:00,6.0,6.04,5.99,6.02,373184.0,4.9535,4.9866,4.9453,4.9701,373184.0
2017-05-04 09:40:00,6.02,6.02,5.98,5.99,163748.0,4.9701,4.9701,4.937,4.9453,163748.0
2017-05-04 09:50:00,5.99,5.99,5.96,5.96,100264.0,4.9453,4.9453,4.9205,4.9205,100264.0
2017-05-04 10:00:00,5.96,5.98,5.96,5.98,93700.0,4.9205,4.937,4.9205,4.937,93700.0
2017-05-04 10:10:00,5.97,5.98,5.96,5.96,140212.0,4.9288,4.937,4.9205,4.9205,140212.0
2017-05-04 10:20:00,5.96,5.97,5.96,5.96,126908.0,4.9205,4.9288,4.9205,4.9205,126908.0
2017-05-04 10:30:00,5.96,5.98,5.95,5.97,295280.0,4.9205,4.937,4.9123,4.9288,295280.0
2017-05-04 10:40:00,5.97,5.97,5.93,5.94,140940.0,4.9288,4.9288,4.8958,4.904,140940.0
2017-05-04 10:50:00,5.94,5.95,5.93,5.94,77164.0,4.904,4.9123,4.8958,4.904,77164.0
2017-05-04 11:00:00,5.94,5.95,5.93,5.94,85612.0,4.904,4.9123,4.8958,4.904,85612.0
2017-05-04 11:10:00,5.94,5.95,5.94,5.95,67080.0,4.904,4.9123,4.904,4.9123,67080.0
2017-05-04 11:20:00,5.95,5.96,5.95,5.95,58380.0,4.9123,4.9205,4.9123,4.9123,58380.0
2017-05-04 11:30:00,5.95,5.96,5.95,5.96,125044.0,4.9123,4.9205,4.9123,4.9205,125044.0
2017-05-04 11:40:00,5.95,5.98,5.95,5.97,179216.0,4.9123,4.937,4.9123,4.9288,179216.0
2017-05-04 11:50:00,5.97,5.97,5.95,5.95,78696.0,4.9288,4.9288,4.9123,4.9123,78696.0
2017-05-04 12:00:00,5.95,5.96,5.94,5.94,101740.0,4.9123,4.9205,4.904,4.904,101740.0
2017-05-04 12:10:00,5.94,5.94,5.92,5.92,61076.0,4.904,4.904,4.8875,4.8875,61076.0
2017-05-04 12:20:00,5.92,5.94,5.92,5.94,54960.0,4.8875,4.904,4.8875,4.904,54960.0
2017-05-04 12:30:00,5.94,5.94,5.93,5.94,41044.0,4.904,4.904,4.8958,4.904,41044.0
2017-05-04 12:40:00,5.94,5.95,5.94,5.95,62732.0,4.904,4.9123,4.904,4.9123,62732.0
2017-05-04 12:50:00,5.95,5.96,5.95,5.95,57228.0,4.9123,4.9205,4.9123,4.9123,57228.0
2017-05-04 13:00:00,5.96,5.96,5.95,5.95,56948.0,4.9205,4.9205,4.9123,4.9123,56948.0
2017-05-04 13:10:00,5.95,5.95,5.94,5.95,45476.0,4.9123,4.9123,4.904,4.9123,45476.0
2017-05-04 13:20:00,5.95,5.95,5.93,5.93,184072.0,4.9123,4.9123,4.8958,4.8958,184072.0
2017-05-04 13:30:00,5.93,5.94,5.93,5.94,198260.0,4.8958,4.904,4.8958,4.904,198260.0
2017-05-04 13:40:00,5.94,5.94,5.93,5.94,92056.0,4.904,4.904,4.8958,4.904,92056.0
2017-05-04 13:50:00,5.94,5.94,5.93,5.93,127692.0,4.904,4.904,4.8958,4.8958,127692.0
2017-05-04 14:00:00,5.93,5.93,5.93,5.93,128752.0,4.8958,4.8958,4.8958,4.8958,128752.0
2017-05-04 14:10:00,5.93,5.93,5.93,5.93,173956.0,4.8958,4.8958,4.8958,4.8958,173956.0
2017-05-04 14:20:00,5.93,5.93,5.91,5.92,318520.0,4.8958,4.8958,4.8792,4.8875,318520.0
2017-05-04 14:30:00,5.92,5.93,5.92,5.92,79944.0,4.8875,4.8958,4.8875,4.8875,79944.0
2017-05-04 14:40:00,5.92,5.92,5.92,5.92,40388.0,4.8875,4.8875,4.8875,4.8875,40388.0
2017-05-04 14:50:00,5.92,5.92,5.9,5.9,91128.0,4.8875,4.8875,4.871,4.871,91128.0
2017-05-04 15:00:00,5.9,5.91,5.9,5.9,93528.0,4.871,4.8792,4.871,4.871,93528.0
2017-05-04 15:10:00,5.9,5.9,5.9,5.9,53688.0,4.871,4.871,4.871,4.871,53688.0
2017-05-04 15:20:00,5.9,5.9,5.89,5.89,83016.0,4.871,4.871,4.8627,4.8627,83016.0
2017-05-04 15:30:00,5.89,5.9,5.89,5.89,129948.0,4.8627,4.871,4.8627,4.8627,129948.0
2017-05-04 15:40:00,5.89,5.89,5.88,5.89,223360.0,4.8627,4.8627,4.8545,4.8627,223360.0
2017-05-04 15:50:00,5.89,5.9,5.89,5.89,508552.0,4.8627,4.871,4.8627,4.8627,508552.0
2017-05-05 09:30:00,5.93,5.93,5.91,5.92,94556.0,4.8958,4.8958,4.8792,4.8875,94556.0
2017-05-05 09:40:00,5.92,5.93,5.9,5.93,227224.0,4.8875,4.8958,4.871,4.8958,227224.0
2017-05-05 09:50:00,5.93,5.93,5.9,5.92,228800.0,4.8958,4.8958,4.871,4.8875,228800.0
2017-05-05 10:00:00,5.92,5.94,5.91,5.94,270668.0,4.8875,4.904,4.8792,4.904,270668.0
2017-05-05 10:10:00,5.94,5.97,5.94,5.96,143600.0,4.904,4.9288,4.904,4.9205,143600.0
2017-05-05 10:20:00,5.96,5.97,5.94,5.94,128752.0,4.9205,4.9288,4.904,4.904,128752.0
2017-05-05 10:30:00,5.94,5.95,5.93,5.94,133752.0,4.904,4.9123,4.8958,4.904,133752.0
2017-05-05 10:40:00,5.94,5.96,5.93,5.96,127596.0,4.904,4.9205,4.8958,4.9205,127596.0
2017-05-05 10:50:00,5.96,5.97,5.95,5.97,67812.0,4.9205,4.9288,4.9123,4.9288,67812.0
2017-05-05 11:00:00,5.97,5.98,5.97,5.98,60804.0,4.9288,4.937,4.9288,4.937,60804.0
2017-05-05 11:10:00,5.98,5.99,5.97,5.99,43372.0,4.937,4.9453,4.9288,4.9453,43372.0
2017-05-05 11:20:00,5.99,5.99,5.97,5.98,102612.0,4.9453,4.9453,4.9288,4.937,102612.0
2017-05-05 11:30:00,5.98,5.98,5.97,5.98,120320.0,4.937,4.937,4.9288,4.937,120320.0
2017-05-05 11:40:00,5.98,5.98,5.97,5.98,80992.0,4.937,4.937,4.9288,4.937,80992.0
2017-05-05 11:50:00,5.98,5.98,5.97,5.97,150108.0,4.937,4.937,4.9288,4.9288,150108.0
2017-05-05 12:00:00,5.97,5.97,5.96,5.96,46176.0,4.9288,4.9288,4.9205,4.9205,46176.0
2017-05-05 12:10:00,5.96,5.97,5.95,5.96,104052.0,4.9205,4.9288,4.9123,4.9205,104052.0
2017-05-05 12:20:00,5.96,5.96,5.96,5.96,35180.0,4.9205,4.9205,4.9205,4.9205,35180.0
2017-05-05 12:30:00,5.96,5.96,5.95,5.96,73728.0,4.9205,4.9205,4.9123,4.9205,73728.0
2017-05-05 12:40:00,5.96,5.97,5.96,5.97,66748.0,4.9205,4.9288,4.9205,4.9288,66748.0
2017-05-05 12:50:00,5.97,5.97,5.96,5.97,76124.0,4.9288,4.9288,4.9205,4.9288,76124.0
2017-05-05 13:00:00,5.97,5.98,5.97,5.97,48224.0,4.9288,4.937,4.9288,4.9288,48224.0
2017-05-05 13:10:00,5.97,5.98,5.97,5.98,95588.0,4.9288,4.937,4.9288,4.937,95588.0
2017-05-05 13:20:00,5.98,5.99,5.98,5.99,36400.0,4.937,4.9453,4.937,4.9453,36400.0
2017-05-05 13:30:00,5.99,5.99,5.98,5.99,45660.0,4.9453,4.9453,4.937,4.9453,45660.0
2017-05-05 13:40:00,5.99,5.99,5.99,5.99,30760.0,4.9453,4.9453,4.9453,4.9453,30760.0
2017-05-05 13:50:00,5.99,6.0,5.99,5.99,104288.0,4.9453,4.9535,4.9453,4.9453,104288.0
2017-05-05 14:00:00,5.99,6.0,5.99,5.99,79856.0,4.9453,4.9535,4.9453,4.9453,79856.0
2017-05-05 14:10:00,5.99,6.0,5.99,6.0,47624.0,4.9453,4.9535,4.9453,4.9535,47624.0
2017-05-05 14:20:00,6.0,6.0,5.99,6.0,40340.0,4.9535,4.9535,4.9453,4.9535,40340.0
2017-05-05 14:30:00,6.0,6.0,5.99,6.0,88784.0,4.9535,4.9535,4.9453,4.9535,88784.0
2017-05-05 14:40:00,6.0,6.0,5.99,6.0,139916.0,4.9535,4.9535,4.9453,4.9535,139916.0
2017-05-05 14:50:00,6.0,6.0,5.99,5.99,62628.0,4.9535,4.9535,4.9453,4.9453,62628.0
2017-05-05 15:00:00,5.99,6.0,5.99,6.0,60820.0,4.9453,4.9535,4.9453,4.9535,60820.0
2017-05-05 15:10:00,6.0,6.0,5.99,6.0,84072.0,4.9535,4.9535,4.9453,4.9535,84072.0
2017-05-05 15:20:00,6.0,6.0,5.99,6.0,97600.0,4.9535,4.9535,4.9453,4.9535,97600.0
2017-05-05 15:30:00,6.0,6.0,5.99,5.99,154660.0,4.9535,4.9535,4.9453,4.9453,154660.0
2017-05-05 15:40:00,5.99,6.0,5.98,6.0,263416.0,4.9453,4.9535,4.937,4.9535,263416.0
2017-05-05 15:50:00,6.0,6.0,5.99,6.0,333068.0,4.9535,4.9535,4.9453,4.9535,333068.0
2017-05-08 09:30:00,6.0,6.02,5.96,5.99,237696.0,4.9535,4.9701,4.9205,4.9453,237696.0
2017-05-08 09:40:00,6.0,6.02,6.0,6.0,180648.0,4.9535,4.9701,4.9535,4.9535,180648.0
2017-05-08 09:50:00,6.0,6.04,6.0,6.04,147964.0,4.9535,4.9866,4.9535,4.9866,147964.0
2017-05-08 10:00:00,6.04,6.04,6.01,6.02,248248.0,4.9866,4.9866,4.9618,4.9701,248248.0
2017-05-08 10:10:00,6.02,6.03,6.01,6.02,94872.0,4.9701,4.9783,4.9618,4.9701,94872.0
2017-05-08 10:20:00,6.02,6.02,6.01,6.02,88696.0,4.9701,4.9701,4.9618,4.9701,88696.0
2017-05-08 10:30:00,6.02,6.04,6.01,6.02,284528.0,4.9701,4.9866,4.9618,4.9701,284528.0
2017-05-08 10:40:00,6.02,6.06,6.02,6.06,474388.0,4.9701,5.0031,4.9701,5.0031,474388.0
2017-05-08 10:50:00,6.06,6.06,6.04,6.05,303096.0,5.0031,5.0031,4.9866,4.9948,303096.0
2017-05-08 11:00:00,6.05,6.06,6.04,6.05,334324.0,4.9948,5.0031,4.9866,4.9948,334324.0
2017-05-08 11:10:00,6.05,6.05,6.04,6.04,109524.0,4.9948,4.9948,4.9866,4.9866,109524.0
2017-05-08 11:20:00,6.04,6.04,6.03,6.04,178044.0,4.9866,4.9866,4.9783,4.9866,178044.0
2017-05-08 11:30:00,6.04,6.07,6.04,6.07,254676.0,4.9866,5.0113,4.9866,5.0113,254676.0
2017-05-08 11:40:00,6.07,6.08,6.07,6.08,122728.0,5.0113,5.0196,5.0113,5.0196,122728.0
2017-05-08 11:50:00,6.08,6.08,6.07,6.08,179108.0,5.0196,5.0196,5.0113,5.0196,179108.0
2017-05-08 12:00:00,6.08,6.08,6.07,6.08,220792.0,5.0196,5.0196,5.0113,5.0196,220792.0
2017-05-08 12:10:00,6.08,6.08,6.07,6.08,153740.0,5.0196,5.0196,5.0113,5.0196,153740.0
2017-05-08 12:20:00,6.07,6.08,6.06,6.06,572588.0,5.0113,5.0196,5.0031,5.0031,572588.0
2017-05-08 12:30:00,6.07,6.07,6.06,6.06,146704.0,5.0113,5.0113,5.0031,5.0031,146704.0
2017-05-08 12:40:00,6.06,6.07,6.06,6.06,136360.0,5.0031,5.0113,5.0031,5.0031,136360.0
2017-05-08 12:50:00,6.06,6.06,6.05,6.05,83168.0,5.0031,5.0031,4.9948,4.9948,83168.0
2017-05-08 13:00:00,6.06,6.06,6.05,6.06,49320.0,5.0031,5.0031,4.9948,5.0031,49320.0
2017-05-08 13:10:00,6.05,6.06,6.05,6.05,74252.0,4.9948,5.0031,4.9948,4.9948,74252.0
2017-05-08 13:20:00,6.05,6.08,6.05,6.08,96112.0,4.9948,5.0196,4.9948,5.0196,96112.0
2017-05-08 13:30:00,6.08,6.09,6.07,6.09,242852.0,5.0196,5.0278,5.0113,5.0278,242852.0
2017-05-08 13:40:00,6.09,6.09,6.08,6.08,187708.0,5.0278,5.0278,5.0196,5.0196,187708.0
2017-05-08 13:50:00,6.08,6.09,6.08,6.09,324776.0,5.0196,5.0278,5.0196,5.0278,324776.0
2017-05-08 14:00:00,6.09,6.09,6.08,6.09,90292.0,5.0278,5.0278,5.0196,5.0278,90292.0
2017-05-08 14:10:00,6.09,6.09,6.08,6.08,87952.0,5.0278,5.0278,5.0196,5.0196,87952.0
2017-05-08 14:20:00,6.08,6.1,6.08,6.1,339300.0,5.0196,5.0361,5.0196,5.0361,339300.0
2017-05-08 14:30:00,6.1,6.1,6.09,6.1,311492.0,5.0361,5.0361,5.0278,5.0361,311492.0
2017-05-08 14:40:00,6.1,6.1,6.09,6.1,206868.0,5.0361,5.0361,5.0278,5.0361,206868.0
2017-05-08 14:50:00,6.1,6.1,6.09,6.1,104932.0,5.0361,5.0361,5.0278,5.0361,104932.0
2017-05-08 15:00:00,6.1,6.11,6.09,6.11,119632.0,5.0361,5.0444,5.0278,5.0444,119632.0
2017-05-08 15:10:00,6.11,6.12,6.11,6.11,172024.0,5.0444,5.0526,5.0444,5.0444,172024.0
2017-05-08 15:20:00,6.11,6.12,6.1,6.11,164672.0,5.0444,5.0526,5.0361,5.0444,164672.0
2017-05-08 15:30:00,6.1,6.1,6.09,6.1,153252.0,5.0361,5.0361,5.0278,5.0361,153252.0
2017-05-08 15:40:00,6.1,6.1,6.08,6.08,223240.0,5.0361,5.0361,5.0196,5.0196,223240.0
2017-05-08 15:50:00,6.09,6.09,6.08,6.09,469472.0,5.0278,5.0278,5.0196,5.0278,469472.0
2017-05-09 09:30:00,6.08,6.08,6.02,6.07,160080.0,5.0196,5.0196,4.9701,5.0113,160080.0
2017-05-09 09:40:00,6.07,6.08,6.06,6.06,236828.0,5.0113,5.0196,5.0031,5.0031,236828.0
2017-05-09 09:50:00,6.06,6.07,6.05,6.06,95940.0,5.0031,5.0113,4.9948,5.0031,95940.0
2017-05-09 10:00:00,6.07,6.1,6.06,6.09,421480.0,5.0113,5.0361,5.0031,5.0278,421480.0
2017-05-09 10:10:00,6.09,6.11,6.08,6.1,350104.0,5.0278,5.0444,5.0196,5.0361,350104.0
2017-05-09 10:20:00,6.1,6.12,6.1,6.11,235580.0,5.0361,5.0526,5.0361,5.0444,235580.0
2017-05-09 10:30:00,6.12,6.12,6.1,6.1,135760.0,5.0526,5.0526,5.0361,5.0361,135760.0
2017-05-09 10:40:00,6.1,6.12,6.1,6.12,383824.0,5.0361,5.0526,5.0361,5.0526,383824.0
2017-05-09 10:50:00,6.12,6.13,6.12,6.12,259400.0,5.0526,5.0609,5.0526,5.0526,259400.0
2017-05-09 11:00:00,6.12,6.12,6.11,6.12,73428.0,5.0526,5.0526,5.0444,5.0526,73428.0
2017-05-09 11:10:00,6.12,6.13,6.11,6.11,99764.0,5.0526,5.0609,5.0444,5.0444,99764.0
2017-05-09 11:20:00,6.11,6.11,6.1,6.11,105080.0,5.0444,5.0444,5.0361,5.0444,105080.0
2017-05-09 11:30:00,6.11,6.12,6.1,6.11,63216.0,5.0444,5.0526,5.0361,5.0444,63216.0
2017-05-09 11:40:00,6.12,6.13,6.11,6.12,88164.0,5.0526,5.0609,5.0444,5.0526,88164.0
2017-05-09 11:50:00,6.12,6.14,6.12,6.13,111128.0,5.0526,5.0691,5.0526,5.0609,111128.0
2017-05-09 12:00:00,6.13,6.13,6.12,6.12,70784.0,5.0609,5.0609,5.0526,5.0526,70784.0
2017-05-09 12:10:00,6.12,6.13,6.12,6.13,160244.0,5.0526,5.0609,5.0526,5.0609,160244.0
2017-05-09 12:20:00,6.13,6.15,6.12,6.15,96632.0,5.0609,5.0774,5.0526,5.0774,96632.0
2017-05-09 12:30:00,6.15,6.15,6.14,6.14,56856.0,5.0774,5.0774,5.0691,5.0691,56856.0
2017-05-09 12:40:00,6.14,6.15,6.14,6.14,53696.0,5.0691,5.0774,5.0691,5.0691,53696.0
2017-05-09 12:50:00,6.14,6.14,6.13,6.13,49600.0,5.0691,5.0691,5.0609,5.0609,49600.0
2017-05-09 13:00:00,6.13,6.15,6.13,6.14,52860.0,5.0609,5.0774,5.0609,5.0691,52860.0
2017-05-09 13:10:00,6.14,6.15,6.14,6.14,45828.0,5.0691,5.0774,5.0691,5.0691,45828.0
2017-05-09 13:20:00,6.14,6.14,6.13,6.14,108704.0,5.0691,5.0691,5.0609,5.0691,108704.0
2017-05-09 13:30:00,6.14,6.15,6.14,6.14,48304.0,5.0691,5.0774,5.0691,5.0691,48304.0
2017-05-09 13:40:00,6.14,6.16,6.14,6.15,98632.0,5.0691,5.0856,5.0691,5.0774,98632.0
2017-05-09 13:50:00,6.15,6.16,6.15,6.16,83340.0,5.0774,5.0856,5.0774,5.0856,83340.0
2017-05-09 14:00:00,6.16,6.16,6.14,6.15,80068.0,5.0856,5.0856,5.0691,5.0774,80068.0
2017-05-09 14:10:00,6.15,6.16,6.15,6.16,182892.0,5.0774,5.0856,5.0774,5.0856,182892.0
2017-05-09 14:20:00,6.16,6.17,6.16,6.17,204204.0,5.0856,5.0939,5.0856,5.0939,204204.0
2017-05-09 14:30:00,6.17,6.17,6.16,6.16,111432.0,5.0939,5.0939,5.0856,5.0856,111432.0
2017-05-09 14:40:00,6.16,6.16,6.15,6.15,77312.0,5.0856,5.0856,5.0774,5.0774,77312.0
2017-05-09 14:50:00,6.15,6.17,6.15,6.16,331008.0,5.0774,5.0939,5.0774,5.0856,331008.0
2017-05-09 15:00:00,6.16,6.18,6.16,6.17,267096.0,5.0856,5.1021,5.0856,5.0939,267096.0
2017-05-09 15:10:00,6.17,6.18,6.16,6.18,294108.0,5.0939,5.1021,5.0856,5.1021,294108.0
2017-05-09 15:20:00,6.18,6.18,6.18,6.18,443268.0,5.1021,5.1021,5.1021,5.1021,443268.0
2017-05-09 15:30:00,6.18,6.18,6.14,6.14,331108.0,5.1021,5.1021,5.0691,5.0691,331108.0
2017-05-09 15:40:00,6.14,6.14,6.11,6.12,540956.0,5.0691,5.0691,5.0444,5.0526,540956.0
2017-05-09 15:50:00,6.12,6.13,6.11,6.12,570572.0,5.0526,5.0609,5.0444,5.0526,570572.0
2017-05-10 09:30:00,6.14,6.14,6.11,6.14,300712.0,5.0691,5.0691,5.0444,5.0691,300712.0
2017-05-10 09:40:00,6.14,6.17,6.14,6.14,253592.0,5.0691,5.0939,5.0691,5.0691,253592.0
2017-05-10 09:50:00,6.14,6.17,6.14,6.17,267412.0,5.0691,5.0939,5.0691,5.0939,267412.0
2017-05-10 10:00:00,6.17,6.2,6.16,6.2,230524.0,5.0939,5.1187,5.0856,5.1187,230524.0
2017-05-10 10:10:00,6.2,6.21,6.18,6.19,388652.0,5.1187,5.1269,5.1021,5.1104,388652.0
2017-05-10 10:20:00,6.19,6.2,6.16,6.16,175180.0,5.1104,5.1187,5.0856,5.0856,175180.0
2017-05-10 10:30:00,6.16,6.2,6.16,6.19,411156.0,5.0856,5.1187,5.0856,5.1104,411156.0
2017-05-10 10:40:00,6.19,6.19,6.17,6.19,821596.0,5.1104,5.1104,5.0939,5.1104,821596.0
2017-05-10 10:50:00,6.19,6.21,6.18,6.2,539912.0,5.1104,5.1269,5.1021,5.1187,539912.0
2017-05-10 11:00:00,6.2,6.21,6.18,6.19,129464.0,5.1187,5.1269,5.1021,5.1104,129464.0
2017-05-10 11:10:00,6.19,6.21,6.19,6.21,98344.0,5.1104,5.1269,5.1104,5.1269,98344.0
2017-05-10 11:20:00,6.21,6.24,6.2,6.24,700252.0,5.1269,5.1517,5.1187,5.1517,700252.0
2017-05-10 11:30:00,6.23,6.24,6.22,6.24,748168.0,5.1434,5.1517,5.1352,5.1517,748168.0
2017-05-10 11:40:00,6.24,6.25,6.22,6.23,388888.0,5.1517,5.1599,5.1352,5.1434,388888.0
2017-05-10 11:50:00,6.23,6.24,6.22,6.22,122468.0,5.1434,5.1517,5.1352,5.1352,122468.0
2017-05-10 12:00:00,6.22,6.23,6.22,6.23,89484.0,5.1352,5.1434,5.1352,5.1434,89484.0
2017-05-10 12:10:00,6.22,6.23,6.22,6.22,27908.0,5.1352,5.1434,5.1352,5.1352,27908.0
2017-05-10 12:20:00,6.22,6.22,6.21,6.21,142468.0,5.1352,5.1352,5.1269,5.1269,142468.0
2017-05-10 12:30:00,6.22,6.22,6.21,6.22,53300.0,5.1352,5.1352,5.1269,5.1352,53300.0
2017-05-10 12:40:00,6.22,6.22,6.21,6.22,52832.0,5.1352,5.1352,5.1269,5.1352,52832.0
2017-05-10 12:50:00,6.22,6.23,6.22,6.22,161348.0,5.1352,5.1434,5.1352,5.1352,161348.0
2017-05-10 13:00:00,6.22,6.23,6.22,6.22,61984.0,5.1352,5.1434,5.1352,5.1352,61984.0
2017-05-10 13:10:00,6.22,6.22,6.21,6.22,39600.0,5.1352,5.1352,5.1269,5.1352,39600.0
2017-05-10 13:20:00,6.22,6.22,6.21,6.22,53888.0,5.1352,5.1352,5.1269,5.1352,53888.0
2017-05-10 13:30:00,6.22,6.23,6.22,6.23,76636.0,5.1352,5.1434,5.1352,5.1434,76636.0
2017-05-10 13:40:00,6.23,6.25,6.23,6.25,173072.0,5.1434,5.1599,5.1434,5.1599,173072.0
2017-05-10 13:50:00,6.25,6.25,6.23,6.24,108604.0,5.1599,5.1599,5.1434,5.1517,108604.0
2017-05-10 14:00:00,6.24,6.25,6.23,6.25,87892.0,5.1517,5.1599,5.1434,5.1599,87892.0
2017-05-10 14:10:00,6.25,6.26,6.24,6.26,179968.0,5.1599,5.1682,5.1517,5.1682,179968.0
2017-05-10 14:20:00,6.26,6.27,6.25,6.26,163872.0,5.1682,5.1765,5.1599,5.1682,163872.0
2017-05-10 14:30:00,6.26,6.28,6.26,6.27,115540.0,5.1682,5.1847,5.1682,5.1765,115540.0
2017-05-10 14:40:00,6.27,6.28,6.27,6.27,116896.0,5.1765,5.1847,5.1765,5.1765,116896.0
2017-05-10 14:50:00,6.27,6.27,6.26,6.26,89244.0,5.1765,5.1765,5.1682,5.1682,89244.0
2017-05-10 15:00:00,6.26,6.26,6.25,6.26,189384.0,5.1682,5.1682,5.1599,5.1682,189384.0
2017-05-10 15:10:00,6.25,6.26,6.25,6.25,131948.0,5.1599,5.1682,5.1599,5.1599,131948.0
2017-05-10 15:20:00,6.25,6.25,6.24,6.24,134548.0,5.1599,5.1599,5.1517,5.1517,134548.0
2017-05-10 15:30:00,6.24,6.24,6.23,6.24,254888.0,5.1517,5.1517,5.1434,5.1517,254888.0
2017-05-10 15:40:00,6.24,6.25,6.23,6.24,277444.0,5.1517,5.1599,5.1434,5.1517,277444.0
2017-05-10 15:50:00,6.24,6.24,6.23,6.24,679940.0,5.1517,5.1517,5.1434,5.1517,679940.0
2017-05-11 09:30:00,6.32,6.33,6.24,6.25,1262120.0,5.2177,5.226,5.1517,5.1599,1262120.0
2017-05-11 09:40:00,6.25,6.25,6.17,6.18,317464.0,5.1599,5.1599,5.0939,5.1021,317464.0
2017-05-11 09:50:00,6.18,6.18,6.14,6.15,348196.0,5.1021,5.1021,5.0691,5.0774,348196.0
2017-05-11 10:00:00,6.15,6.16,6.1,6.11,300016.0,5.0774,5.0856,5.0361,5.0444,300016.0
2017-05-11 10:10:00,6.11,6.12,6.08,6.1,409368.0,5.0444,5.0526,5.0196,5.0361,409368.0
2017-05-11 10:20:00,6.1,6.1,6.06,6.1,395920.0,5.0361,5.0361,5.0031,5.0361,395920.0
2017-05-11 10:30:00,6.1,6.1,6.08,6.1,141704.0,5.0361,5.0361,5.0196,5.0361,141704.0
2017-05-11 10:40:00,6.1,6.11,6.1,6.11,148648.0,5.0361,5.0444,5.0361,5.0444,148648.0
2017-05-11 10:50:00,6.11,6.13,6.1,6.13,179624.0,5.0444,5.0609,5.0361,5.0609,179624.0
2017-05-11 11:00:00,6.13,6.15,6.13,6.15,258444.0,5.0609,5.0774,5.0609,5.0774,258444.0
2017-05-11 11:10:00,6.15,6.16,6.14,6.14,91148.0,5.0774,5.0856,5.0691,5.0691,91148.0
2017-05-11 11:20:00,6.14,6.15,6.14,6.14,187036.0,5.0691,5.0774,5.0691,5.0691,187036.0
2017-05-11 11:30:00,6.14,6.15,6.13,6.14,172396.0,5.0691,5.0774,5.0609,5.0691,172396.0
2017-05-11 11:40:00,6.14,6.15,6.14,6.15,74440.0,5.0691,5.0774,5.0691,5.0774,74440.0
2017-05-11 11:50:00,6.14,6.16,6.14,6.16,96492.0,5.0691,5.0856,5.0691,5.0856,96492.0
2017-05-11 12:00:00,6.16,6.16,6.15,6.16,134704.0,5.0856,5.0856,5.0774,5.0856,134704.0
2017-05-11 12:10:00,6.16,6.19,6.16,6.19,325080.0,5.0856,5.1104,5.0856,5.1104,325080.0
2017-05-11 12:20:00,6.19,6.19,6.18,6.18,94552.0,5.1104,5.1104,5.1021,5.1021,94552.0
2017-05-11 12:30:00,6.18,6.19,6.18,6.18,61736.0,5.1021,5.1104,5.1021,5.1021,61736.0
2017-05-11 12:40:00,6.18,6.18,6.17,6.17,48384.0,5.1021,5.1021,5.0939,5.0939,48384.0
2017-05-11 12:50:00,6.17,6.17,6.15,6.16,85976.0,5.0939,5.0939,5.0774,5.0856,85976.0
2017-05-11 13:00:00,6.16,6.16,6.16,6.16,77676.0,5.0856,5.0856,5.0856,5.0856,77676.0
2017-05-11 13:10:00,6.16,6.16,6.15,6.15,94420.0,5.0856,5.0856,5.0774,5.0774,94420.0
2017-05-11 13:20:00,6.15,6.16,6.15,6.15,89548.0,5.0774,5.0856,5.0774,5.0774,89548.0
2017-05-11 13:30:00,6.15,6.16,6.15,6.16,60896.0,5.0774,5.0856,5.0774,5.0856,60896.0
2017-05-11 13:40:00,6.16,6.17,6.16,6.16,129916.0,5.0856,5.0939,5.0856,5.0856,129916.0
2017-05-11 13:50:00,6.16,6.17,6.16,6.17,113092.0,5.0856,5.0939,5.0856,5.0939,113092.0
2017-05-11 14:00:00,6.17,6.17,6.15,6.16,179536.0,5.0939,5.0939,5.0774,5.0856,179536.0
2017-05-11 14:10:00,6.16,6.18,6.16,6.17,175852.0,5.0856,5.1021,5.0856,5.0939,175852.0
2017-05-11 14:20:00,6.17,6.17,6.16,6.17,158272.0,5.0939,5.0939,5.0856,5.0939,158272.0
2017-05-11 14:30:00,6.17,6.17,6.17,6.17,86032.0,5.0939,5.0939,5.0939,5.0939,86032.0
2017-05-11 14:40:00,6.17,6.17,6.15,6.15,166608.0,5.0939,5.0939,5.0774,5.0774,166608.0
2017-05-11 14:50:00,6.16,6.16,6.15,6.15,339632.0,5.0856,5.0856,5.0774,5.0774,339632.0
2017-05-11 15:00:00,6.15,6.16,6.14,6.15,287448.0,5.0774,5.0856,5.0691,5.0774,287448.0
2017-05-11 15:10:00,6.15,6.15,6.14,6.14,285724.0,5.0774,5.0774,5.0691,5.0691,285724.0
2017-05-11 15:20:00,6.14,6.14,6.12,6.13,311396.0,5.0691,5.0691,5.0526,5.0609,311396.0
2017-05-11 15:30:00,6.13,6.14,6.12,6.13,586860.0,5.0609,5.0691,5.0526,5.0609,586860.0
2017-05-11 15:40:00,6.12,6.13,6.1,6.1,1086256.0,5.0526,5.0609,5.0361,5.0361,1086256.0
2017-05-11 15:50:00,6.1,6.1,6.08,6.09,1773316.0,5.0361,5.0361,5.0196,5.0278,1773316.0
2017-05-12 09:30:00,6.07,6.07,5.95,5.96,261056.0,5.0113,5.0113,4.9123,4.9205,261056.0
2017-05-12 09:40:00,5.97,6.03,5.96,6.03,236864.0,4.9288,4.9783,4.9205,4.9783,236864.0
2017-05-12 09:50:00,6.03,6.03,6.0,6.01,161620.0,4.9783,4.9783,4.9535,4.9618,161620.0
2017-05-12 10:00:00,6.01,6.02,5.99,6.01,175576.0,4.9618,4.9701,4.9453,4.9618,175576.0
2017-05-12 10:10:00,6.01,6.04,6.01,6.03,165732.0,4.9618,4.9866,4.9618,4.9783,165732.0
2017-05-12 10:20:00,6.04,6.07,6.03,6.06,399800.0,4.9866,5.0113,4.9783,5.0031,399800.0
2017-05-12 10:30:00,6.06,6.09,6.06,6.06,141680.0,5.0031,5.0278,5.0031,5.0031,141680.0
2017-05-12 10:40:00,6.06,6.07,6.06,6.06,114540.0,5.0031,5.0113,5.0031,5.0031,114540.0
2017-05-12 10:50:00,6.06,6.06,6.05,6.06,194216.0,5.0031,5.0031,4.9948,5.0031,194216.0
2017-05-12 11:00:00,6.06,6.08,6.06,6.08,107372.0,5.0031,5.0196,5.0031,5.0196,107372.0
2017-05-12 11:10:00,6.08,6.09,6.07,6.08,67824.0,5.0196,5.0278,5.0113,5.0196,67824.0
2017-05-12 11:20:00,6.08,6.09,6.06,6.06,109716.0,5.0196,5.0278,5.0031,5.0031,109716.0
2017-05-12 11:30:00,6.06,6.08,6.06,6.06,116184.0,5.0031,5.0196,5.0031,5.0031,116184.0
2017-05-12 11:40:00,6.06,6.06,6.04,6.04,131248.0,5.0031,5.0031,4.9866,4.9866,131248.0
2017-05-12 11:50:00,6.04,6.05,6.03,6.04,83152.0,4.9866,4.9948,4.9783,4.9866,83152.0
2017-05-12 12:00:00,6.04,6.04,6.02,6.03,108112.0,4.9866,4.9866,4.9701,4.9783,108112.0
2017-05-12 12:10:00,6.03,6.03,6.02,6.03,62076.0,4.9783,4.9783,4.9701,4.9783,62076.0
2017-05-12 12:20:00,6.03,6.04,6.02,6.03,81792.0,4.9783,4.9866,4.9701,4.9783,81792.0
2017-05-12 12:30:00,6.03,6.04,6.03,6.04,78436.0,4.9783,4.9866,4.9783,4.9866,78436.0
2017-05-12 12:40:00,6.03,6.04,6.03,6.04,66516.0,4.9783,4.9866,4.9783,4.9866,66516.0
2017-05-12 12:50:00,6.04,6.04,6.03,6.04,41208.0,4.9866,4.9866,4.9783,4.9866,41208.0
2017-05-12 13:00:00,6.04,6.05,6.04,6.05,51776.0,4.9866,4.9948,4.9866,4.9948,51776.0
2017-05-12 13:10:00,6.05,6.05,6.04,6.04,96620.0,4.9948,4.9948,4.9866,4.9866,96620.0
2017-05-12 13:20:00,6.04,6.05,6.04,6.05,70992.0,4.9866,4.9948,4.9866,4.9948,70992.0
2017-05-12 13:30:00,6.05,6.05,6.04,6.05,86812.0,4.9948,4.9948,4.9866,4.9948,86812.0
2017-05-12 13:40:00,6.04,6.04,6.03,6.03,116012.0,4.9866,4.9866,4.9783,4.9783,116012.0
2017-05-12 13:50:00,6.03,6.04,6.03,6.04,60944.0,4.9783,4.9866,4.9783,4.9866,60944.0
2017-05-12 14:00:00,6.03,6.04,6.02,6.03,129408.0,4.9783,4.9866,4.9701,4.9783,129408.0
2017-05-12 14:10:00,6.03,6.03,6.02,6.03,130956.0,4.9783,4.9783,4.9701,4.9783,130956.0
2017-05-12 14:20:00,6.03,6.03,6.02,6.02,71552.0,4.9783,4.9783,4.9701,4.9701,71552.0
2017-05-12 14:30:00,6.02,6.03,6.0,6.0,361056.0,4.9701,4.9783,4.9535,4.9535,361056.0
2017-05-12 14:40:00,6.0,6.0,5.98,5.99,337428.0,4.9535,4.9535,4.937,4.9453,337428.0
2017-05-12 14:50:00,5.99,6.01,5.99,6.0,124204.0,4.9453,4.9618,4.9453,4.9535,124204.0
2017-05-12 15:00:00,6.0,6.01,6.0,6.01,171844.0,4.9535,4.9618,4.9535,4.9618,171844.0
2017-05-12 15:10:00,6.01,6.01,5.99,5.99,207840.0,4.9618,4.9618,4.9453,4.9453,207840.0
2017-05-12 15:20:00,5.99,6.01,5.99,6.0,175420.0,4.9453,4.9618,4.9453,4.9535,175420.0
2017-05-12 15:30:00,6.0,6.0,5.97,5.99,579860.0,4.9535,4.9535,4.9288,4.9453,579860.0
2017-05-12 15:40:00,5.99,6.01,5.99,6.01,283128.0,4.9453,4.9618,4.9453,4.9618,283128.0
2017-05-12 15:50:00,6.01,6.01,6.0,6.01,492776.0,4.9618,4.9618,4.9535,4.9618,492776.0
2017-05-15 09:30:00,6.04,6.07,6.03,6.04,112088.0,4.9866,5.0113,4.9783,4.9866,112088.0
2017-05-15 09:40:00,6.04,6.05,6.03,6.04,112840.0,4.9866,4.9948,4.9783,4.9866,112840.0
2017-05-15 09:50:00,6.04,6.08,6.04,6.06,130264.0,4.9866,5.0196,4.9866,5.0031,130264.0
2017-05-15 10:00:00,6.06,6.09,6.06,6.09,133852.0,5.0031,5.0278,5.0031,5.0278,133852.0
2017-05-15 10:10:00,6.09,6.12,6.09,6.11,184824.0,5.0278,5.0526,5.0278,5.0444,184824.0
2017-05-15 10:20:00,6.11,6.15,6.11,6.14,807536.0,5.0444,5.0774,5.0444,5.0691,807536.0
2017-05-15 10:30:00,6.15,6.17,6.14,6.15,533512.0,5.0774,5.0939,5.0691,5.0774,533512.0
2017-05-15 10:40:00,6.15,6.16,6.14,6.15,254088.0,5.0774,5.0856,5.0691,5.0774,254088.0
2017-05-15 10:50:00,6.15,6.16,6.14,6.15,452728.0,5.0774,5.0856,5.0691,5.0774,452728.0
2017-05-15 11:00:00,6.15,6.17,6.15,6.16,163368.0,5.0774,5.0939,5.0774,5.0856,163368.0
2017-05-15 11:10:00,6.16,6.16,6.15,6.15,198372.0,5.0856,5.0856,5.0774,5.0774,198372.0
2017-05-15 11:20:00,6.15,6.15,6.13,6.13,134432.0,5.0774,5.0774,5.0609,5.0609,134432.0
2017-05-15 11:30:00,6.13,6.14,6.12,6.12,108732.0,5.0609,5.0691,5.0526,5.0526,108732.0
2017-05-15 11:40:00,6.12,6.13,6.12,6.13,133536.0,5.0526,5.0609,5.0526,5.0609,133536.0
2017-05-15 11:50:00,6.13,6.13,6.11,6.12,106860.0,5.0609,5.0609,5.0444,5.0526,106860.0
2017-05-15 12:00:00,6.12,6.12,6.11,6.11,80396.0,5.0526,5.0526,5.0444,5.0444,80396.0
2017-05-15 12:10:00,6.11,6.11,6.1,6.11,90032.0,5.0444,5.0444,5.0361,5.0444,90032.0
2017-05-15 12:20:00,6.11,6.11,6.11,6.11,105264.0,5.0444,5.0444,5.0444,5.0444,105264.0
2017-05-15 12:30:00,6.11,6.11,6.11,6.11,74856.0,5.0444,5.0444,5.0444,5.0444,74856.0
2017-05-15 12:40:00,6.11,6.11,6.1,6.11,72624.0,5.0444,5.0444,5.0361,5.0444,72624.0
2017-05-15 12:50:00,6.11,6.11,6.1,6.1,116780.0,5.0444,5.0444,5.0361,5.0361,116780.0
2017-05-15 13:00:00,6.11,6.11,6.1,6.11,133428.0,5.0444,5.0444,5.0361,5.0444,133428.0
2017-05-15 13:10:00,6.11,6.12,6.1,6.11,169948.0,5.0444,5.0526,5.0361,5.0444,169948.0
2017-05-15 13:20:00,6.11,6.11,6.1,6.11,97320.0,5.0444,5.0444,5.0361,5.0444,97320.0
2017-05-15 13:30:00,6.11,6.11,6.11,6.11,88884.0,5.0444,5.0444,5.0444,5.0444,88884.0
2017-05-15 13:40:00,6.11,6.11,6.1,6.11,102364.0,5.0444,5.0444,5.0361,5.0444,102364.0
2017-05-15 13:50:00,6.11,6.11,6.1,6.11,104604.0,5.0444,5.0444,5.0361,5.0444,104604.0
2017-05-15 14:00:00,6.11,6.11,6.1,6.11,76260.0,5.0444,5.0444,5.0361,5.0444,76260.0
2017-05-15 14:10:00,6.11,6.11,6.1,6.1,142032.0,5.0444,5.0444,5.0361,5.0361,142032.0
2017-05-15 14:20:00,6.11,6.11,6.07,6.07,183220.0,5.0444,5.0444,5.0113,5.0113,183220.0
2017-05-15 14:30:00,6.07,6.07,6.05,6.06,139952.0,5.0113,5.0113,4.9948,5.0031,139952.0
2017-05-15 14:40:00,6.06,6.08,6.06,6.08,68808.0,5.0031,5.0196,5.0031,5.0196,68808.0
2017-05-15 14:50:00,6.08,6.08,6.06,6.07,102344.0,5.0196,5.0196,5.0031,5.0113,102344.0
2017-05-15 15:00:00,6.07,6.08,6.07,6.08,112428.0,5.0113,5.0196,5.0113,5.0196,112428.0
2017-05-15 15:10:00,6.08,6.08,6.07,6.07,86616.0,5.0196,5.0196,5.0113,5.0113,86616.0
2017-05-15 15:20:00,6.07,6.08,6.05,6.08,747652.0,5.0113,5.0196,4.9948,5.0196,747652.0
2017-05-15 15:30:00,6.08,6.09,6.07,6.07,197016.0,5.0196,5.0278,5.0113,5.0113,197016.0
2017-05-15 15:40:00,6.08,6.09,6.07,6.09,280912.0,5.0196,5.0278,5.0113,5.0278,280912.0
2017-05-15 15:50:00,6.09,6.1,6.09,6.09,631572.0,5.0278,5.0361,5.0278,5.0278,631572.0
2017-05-16 09:30:00,6.08,6.08,6.0,6.05,328240.0,5.0196,5.0196,4.9535,4.9948,328240.0
2017-05-16 09:40:00,6.04,6.07,6.04,6.07,256880.0,4.9866,5.0113,4.9866,5.0113,256880.0
2017-05-16 09:50:00,6.07,6.09,6.05,6.09,393844.0,5.0113,5.0278,4.9948,5.0278,393844.0
2017-05-16 10:00:00,6.09,6.09,6.06,6.06,170936.0,5.0278,5.0278,5.0031,5.0031,170936.0
2017-05-16 10:10:00,6.06,6.07,6.04,6.05,214900.0,5.0031,5.0113,4.9866,4.9948,214900.0
2017-05-16 10:20:00,6.05,6.05,6.02,6.02,132372.0,4.9948,4.9948,4.9701,4.9701,132372.0
2017-05-16 10:30:00,6.02,6.02,6.0,6.0,139848.0,4.9701,4.9701,4.9535,4.9535,139848.0
2017-05-16 10:40:00,6.0,6.0,5.98,5.99,387412.0,4.9535,4.9535,4.937,4.9453,387412.0
2017-05-16 10:50:00,5.99,6.02,5.99,6.0,125140.0,4.9453,4.9701,4.9453,4.9535,125140.0
2017-05-16 11:00:00,6.01,6.02,6.0,6.02,127380.0,4.9618,4.9701,4.9535,4.9701,127380.0
2017-05-16 11:10:00,6.02,6.03,6.02,6.03,185656.0,4.9701,4.9783,4.9701,4.9783,185656.0
2017-05-16 11:20:00,6.03,6.03,6.02,6.02,239124.0,4.9783,4.9783,4.9701,4.9701,239124.0
2017-05-16 11:30:00,6.02,6.04,6.01,6.04,297108.0,4.9701,4.9866,4.9618,4.9866,297108.0
2017-05-16 11:40:00,6.04,6.06,6.04,6.06,171348.0,4.9866,5.0031,4.9866,5.0031,171348.0
2017-05-16 11:50:00,6.06,6.06,6.05,6.06,142656.0,5.0031,5.0031,4.9948,5.0031,142656.0
2017-05-16 12:00:00,6.06,6.07,6.05,6.07,302376.0,5.0031,5.0113,4.9948,5.0113,302376.0
2017-05-16 12:10:00,6.07,6.08,6.07,6.08,83932.0,5.0113,5.0196,5.0113,5.0196,83932.0
2017-05-16 12:20:00,6.08,6.11,6.08,6.1,112304.0,5.0196,5.0444,5.0196,5.0361,112304.0
2017-05-16 12:30:00,6.1,6.1,6.09,6.09,89976.0,5.0361,5.0361,5.0278,5.0278,89976.0
2017-05-16 12:40:00,6.09,6.1,6.09,6.1,86024.0,5.0278,5.0361,5.0278,5.0361,86024.0
2017-05-16 12:50:00,6.1,6.1,6.09,6.09,63716.0,5.0361,5.0361,5.0278,5.0278,63716.0
2017-05-16 13:00:00,6.09,6.1,6.09,6.1,103176.0,5.0278,5.0361,5.0278,5.0361,103176.0
2017-05-16 13:10:00,6.1,6.12,6.1,6.1,127028.0,5.0361,5.0526,5.0361,5.0361,127028.0
2017-05-16 13:20:00,6.1,6.11,6.1,6.11,76252.0,5.0361,5.0444,5.0361,5.0444,76252.0
2017-05-16 13:30:00,6.11,6.12,6.11,6.11,82212.0,5.0444,5.0526,5.0444,5.0444,82212.0
2017-05-16 13:40:00,6.11,6.12,6.11,6.11,80780.0,5.0444,5.0526,5.0444,5.0444,80780.0
2017-05-16 13:50:00,6.11,6.12,6.11,6.11,110944.0,5.0444,5.0526,5.0444,5.0444,110944.0
2017-05-16 14:00:00,6.11,6.13,6.11,6.12,118480.0,5.0444,5.0609,5.0444,5.0526,118480.0
2017-05-16 14:10:00,6.12,6.13,6.12,6.12,164544.0,5.0526,5.0609,5.0526,5.0526,164544.0
2017-05-16 14:20:00,6.12,6.12,6.1,6.11,178744.0,5.0526,5.0526,5.0361,5.0444,178744.0
2017-05-16 14:30:00,6.11,6.12,6.1,6.11,125548.0,5.0444,5.0526,5.0361,5.0444,125548.0
2017-05-16 14:40:00,6.11,6.11,6.1,6.1,108692.0,5.0444,5.0444,5.0361,5.0361,108692.0
2017-05-16 14:50:00,6.11,6.11,6.1,6.1,142096.0,5.0444,5.0444,5.0361,5.0361,142096.0
2017-05-16 15:00:00,6.1,6.11,6.1,6.1,151652.0,5.0361,5.0444,5.0361,5.0361,151652.0
2017-05-16 15:10:00,6.1,6.11,6.1,6.1,153580.0,5.0361,5.0444,5.0361,5.0361,153580.0
2017-05-16 15:20:00,6.1,6.11,6.1,6.1,212100.0,5.0361,5.0444,5.0361,5.0361,212100.0
2017-05-16 15:30:00,6.1,6.11,6.1,6.11,233800.0,5.0361,5.0444,5.0361,5.0444,233800.0
2017-05-16 15:40:00,6.11,6.11,6.09,6.1,256792.0,5.0444,5.0444,5.0278,5.0361,256792.0
2017-05-16 15:50:00,6.1,6.12,6.1,6.12,911136.0,5.0361,5.0526,5.0361,5.0526,911136.0
2017-05-17 09:30:00,6.04,6.1,6.01,6.08,175808.0,4.9866,5.0361,4.9618,5.0196,175808.0
2017-05-17 09:40:00,6.08,6.08,6.03,6.05,135108.0,5.0196,5.0196,4.9783,4.9948,135108.0
2017-05-17 09:50:00,6.04,6.04,6.0,6.0,162472.0,4.9866,4.9866,4.9535,4.9535,162472.0
2017-05-17 10:00:00,5.99,6.01,5.99,6.01,182408.0,4.9453,4.9618,4.9453,4.9618,182408.0
2017-05-17 10:10:00,6.01,6.03,6.01,6.03,143296.0,4.9618,4.9783,4.9618,4.9783,143296.0
2017-05-17 10:20:00,6.03,6.03,6.01,6.02,107228.0,4.9783,4.9783,4.9618,4.9701,107228.0
2017-05-17 10:30:00,6.03,6.04,6.03,6.04,202908.0,4.9783,4.9866,4.9783,4.9866,202908.0
2017-05-17 10:40:00,6.04,6.05,6.03,6.03,156132.0,4.9866,4.9948,4.9783,4.9783,156132.0
2017-05-17 10:50:00,6.03,6.03,6.02,6.02,153308.0,4.9783,4.9783,4.9701,4.9701,153308.0
2017-05-17 11:00:00,6.02,6.02,6.01,6.02,88176.0,4.9701,4.9701,4.9618,4.9701,88176.0
2017-05-17 11:10:00,6.02,6.03,6.01,6.03,106400.0,4.9701,4.9783,4.9618,4.9783,106400.0
2017-05-17 11:20:00,6.02,6.03,6.01,6.01,158004.0,4.9701,4.9783,4.9618,4.9618,158004.0
2017-05-17 11:30:00,6.02,6.02,6.01,6.02,73676.0,4.9701,4.9701,4.9618,4.9701,73676.0
2017-05-17 11:40:00,6.02,6.03,6.02,6.03,97288.0,4.9701,4.9783,4.9701,4.9783,97288.0
2017-05-17 11:50:00,6.02,6.05,6.02,6.05,378592.0,4.9701,4.9948,4.9701,4.9948,378592.0
2017-05-17 12:00:00,6.05,6.05,6.03,6.04,204860.0,4.9948,4.9948,4.9783,4.9866,204860.0
2017-05-17 12:10:00,6.04,6.04,6.03,6.03,68432.0,4.9866,4.9866,4.9783,4.9783,68432.0
2017-05-17 12:20:00,6.03,6.06,6.03,6.05,357456.0,4.9783,5.0031,4.9783,4.9948,357456.0
2017-05-17 12:30:00,6.05,6.06,6.04,6.06,268168.0,4.9948,5.0031,4.9866,5.0031,268168.0
2017-05-17 12:40:00,6.06,6.06,6.05,6.05,131272.0,5.0031,5.0031,4.9948,4.9948,131272.0
2017-05-17 12:50:00,6.05,6.05,6.05,6.05,97816.0,4.9948,4.9948,4.9948,4.9948,97816.0
2017-05-17 13:00:00,6.05,6.06,6.05,6.06,97448.0,4.9948,5.0031,4.9948,5.0031,97448.0
2017-05-17 13:10:00,6.06,6.06,6.05,6.05,288396.0,5.0031,5.0031,4.9948,4.9948,288396.0
2017-05-17 13:20:00,6.04,6.05,6.04,6.05,130896.0,4.9866,4.9948,4.9866,4.9948,130896.0
2017-05-17 13:30:00,6.05,6.05,6.04,6.04,39084.0,4.9948,4.9948,4.9866,4.9866,39084.0
2017-05-17 13:40:00,6.04,6.05,6.03,6.03,134368.0,4.9866,4.9948,4.9783,4.9783,134368.0
2017-05-17 13:50:00,6.03,6.03,6.01,6.01,171636.0,4.9783,4.9783,4.9618,4.9618,171636.0
2017-05-17 14:00:00,6.01,6.02,6.0,6.01,289720.0,4.9618,4.9701,4.9535,4.9618,289720.0
2017-05-17 14:10:00,6.0,6.0,5.98,5.98,379956.0,4.9535,4.9535,4.937,4.937,379956.0
2017-05-17 14:20:00,5.99,5.99,5.96,5.96,327004.0,4.9453,4.9453,4.9205,4.9205,327004.0
2017-05-17 14:30:00,5.96,5.98,5.95,5.96,119880.0,4.9205,4.937,4.9123,4.9205,119880.0
2017-05-17 14:40:00,5.96,5.96,5.94,5.94,150864.0,4.9205,4.9205,4.904,4.904,150864.0
2017-05-17 14:50:00,5.95,5.95,5.94,5.95,175880.0,4.9123,4.9123,4.904,4.9123,175880.0
2017-05-17 15:00:00,5.95,5.96,5.95,5.96,140912.0,4.9123,4.9205,4.9123,4.9205,140912.0
2017-05-17 15:10:00,5.96,5.97,5.95,5.96,321244.0,4.9205,4.9288,4.9123,4.9205,321244.0
2017-05-17 15:20:00,5.96,5.98,5.96,5.98,280480.0,4.9205,4.937,4.9205,4.937,280480.0
2017-05-17 15:30:00,5.98,5.98,5.97,5.98,236272.0,4.937,4.937,4.9288,4.937,236272.0
2017-05-17 15:40:00,5.98,5.98,5.97,5.97,387876.0,4.937,4.937,4.9288,4.9288,387876.0
2017-05-17 15:50:00,5.97,5.97,5.96,5.96,738420.0,4.9288,4.9288,4.9205,4.9205,738420.0
2017-05-18 09:30:00,5.98,6.01,5.97,6.0,319668.0,4.937,4.9618,4.9288,4.9535,319668.0
2017-05-18 09:40:00,6.0,6.0,5.93,5.93,245100.0,4.9535,4.9535,4.8958,4.8958,245100.0
2017-05-18 09:50:00,5.94,5.95,5.92,5.93,183840.0,4.904,4.9123,4.8875,4.8958,183840.0
2017-05-18 10:00:00,5.93,5.97,5.93,5.97,274196.0,4.8958,4.9288,4.8958,4.9288,274196.0
2017-05-18 10:10:00,5.97,5.97,5.92,5.92,153208.0,4.9288,4.9288,4.8875,4.8875,153208.0
2017-05-18 10:20:00,5.92,5.92,5.88,5.91,245912.0,4.8875,4.8875,4.8545,4.8792,245912.0
2017-05-18 10:30:00,5.91,5.93,5.91,5.91,159096.0,4.8792,4.8958,4.8792,4.8792,159096.0
2017-05-18 10:40:00,5.91,5.91,5.89,5.91,157792.0,4.8792,4.8792,4.8627,4.8792,157792.0
2017-05-18 10:50:00,5.91,5.91,5.89,5.9,88316.0,4.8792,4.8792,4.8627,4.871,88316.0
2017-05-18 11:00:00,5.9,5.92,5.9,5.92,115664.0,4.871,4.8875,4.871,4.8875,115664.0
2017-05-18 11:10:00,5.92,5.93,5.91,5.93,172788.0,4.8875,4.8958,4.8792,4.8958,172788.0
2017-05-18 11:20:00,5.93,5.96,5.93,5.95,129020.0,4.8958,4.9205,4.8958,4.9123,129020.0
2017-05-18 11:30:00,5.95,5.96,5.95,5.95,132820.0,4.9123,4.9205,4.9123,4.9123,132820.0
2017-05-18 11:40:00,5.95,5.95,5.93,5.94,143300.0,4.9123,4.9123,4.8958,4.904,143300.0
2017-05-18 11:50:00,5.94,5.95,5.94,5.95,103056.0,4.904,4.9123,4.904,4.9123,103056.0
2017-05-18 12:00:00,5.95,5.96,5.95,5.96,249812.0,4.9123,4.9205,4.9123,4.9205,249812.0
2017-05-18 12:10:00,5.96,5.97,5.96,5.96,99124.0,4.9205,4.9288,4.9205,4.9205,99124.0
2017-05-18 12:20:00,5.96,5.97,5.96,5.96,97452.0,4.9205,4.9288,4.9205,4.9205,97452.0
2017-05-18 12:30:00,5.96,5.98,5.96,5.97,100424.0,4.9205,4.937,4.9205,4.9288,100424.0
2017-05-18 12:40:00,5.97,5.97,5.95,5.95,77156.0,4.9288,4.9288,4.9123,4.9123,77156.0
2017-05-18 12:50:00,5.96,5.97,5.95,5.97,82816.0,4.9205,4.9288,4.9123,4.9288,82816.0
2017-05-18 13:00:00,5.97,5.97,5.96,5.96,96736.0,4.9288,4.9288,4.9205,4.9205,96736.0
2017-05-18 13:10:00,5.96,5.98,5.96,5.97,60384.0,4.9205,4.937,4.9205,4.9288,60384.0
2017-05-18 13:20:00,5.97,5.98,5.97,5.97,90676.0,4.9288,4.937,4.9288,4.9288,90676.0
2017-05-18 13:30:00,5.97,5.98,5.97,5.98,60100.0,4.9288,4.937,4.9288,4.937,60100.0
2017-05-18 13:40:00,5.98,5.98,5.97,5.97,71764.0,4.937,4.937,4.9288,4.9288,71764.0
2017-05-18 13:50:00,5.97,5.98,5.97,5.98,124852.0,4.9288,4.937,4.9288,4.937,124852.0
2017-05-18 14:00:00,5.98,5.99,5.98,5.99,59292.0,4.937,4.9453,4.937,4.9453,59292.0
2017-05-18 14:10:00,5.99,5.99,5.97,5.98,84260.0,4.9453,4.9453,4.9288,4.937,84260.0
2017-05-18 14:20:00,5.98,5.99,5.98,5.99,74836.0,4.937,4.9453,4.937,4.9453,74836.0
2017-05-18 14:30:00,5.99,6.0,5.99,5.99,115948.0,4.9453,4.9535,4.9453,4.9453,115948.0
2017-05-18 14:40:00,5.99,6.0,5.97,5.98,132864.0,4.9453,4.9535,4.9288,4.937,132864.0
2017-05-18 14:50:00,5.98,5.98,5.97,5.97,68992.0,4.937,4.937,4.9288,4.9288,68992.0
2017-05-18 15:00:00,5.97,5.97,5.96,5.97,83096.0,4.9288,4.9288,4.9205,4.9288,83096.0
2017-05-18 15:10:00,5.97,5.97,5.95,5.96,175288.0,4.9288,4.9288,4.9123,4.9205,175288.0
2017-05-18 15:20:00,5.96,5.96,5.95,5.96,131956.0,4.9205,4.9205,4.9123,4.9205,131956.0
2017-05-18 15:30:00,5.96,5.96,5.95,5.96,178956.0,4.9205,4.9205,4.9123,4.9205,178956.0
2017-05-18 15:40:00,5.96,5.96,5.94,5.96,330232.0,4.9205,4.9205,4.904,4.9205,330232.0
2017-05-18 15:50:00,5.96,5.96,5.94,5.95,800624.0,4.9205,4.9205,4.904,4.9123,800624.0
2017-05-19 09:30:00,5.95,5.99,5.9,5.93,357024.0,4.9123,4.9453,4.871,4.8958,357024.0
2017-05-19 09:40:00,5.93,5.99,5.92,5.97,304156.0,4.8958,4.9453,4.8875,4.9288,304156.0
2017-05-19 09:50:00,5.96,5.98,5.96,5.98,795056.0,4.9205,4.937,4.9205,4.937,795056.0
2017-05-19 10:00:00,5.98,6.0,5.98,6.0,638000.0,4.937,4.9535,4.937,4.9535,638000.0
2017-05-19 10:10:00,6.0,6.04,6.0,6.04,370332.0,4.9535,4.9866,4.9535,4.9866,370332.0
2017-05-19 10:20:00,6.04,6.06,6.0,6.05,280312.0,4.9866,5.0031,4.9535,4.9948,280312.0
2017-05-19 10:30:00,6.05,6.05,6.02,6.03,128576.0,4.9948,4.9948,4.9701,4.9783,128576.0
2017-05-19 10:40:00,6.03,6.04,6.03,6.04,334736.0,4.9783,4.9866,4.9783,4.9866,334736.0
2017-05-19 10:50:00,6.04,6.05,6.02,6.03,205164.0,4.9866,4.9948,4.9701,4.9783,205164.0
2017-05-19 11:00:00,6.03,6.03,6.01,6.02,171680.0,4.9783,4.9783,4.9618,4.9701,171680.0
2017-05-19 11:10:00,6.02,6.03,5.99,6.0,163316.0,4.9701,4.9783,4.9453,4.9535,163316.0
2017-05-19 11:20:00,6.0,6.02,5.99,6.01,165492.0,4.9535,4.9701,4.9453,4.9618,165492.0
2017-05-19 11:30:00,6.01,6.01,6.0,6.01,153816.0,4.9618,4.9618,4.9535,4.9618,153816.0
2017-05-19 11:40:00,6.01,6.02,6.0,6.01,120584.0,4.9618,4.9701,4.9535,4.9618,120584.0
2017-05-19 11:50:00,6.01,6.02,6.01,6.02,90588.0,4.9618,4.9701,4.9618,4.9701,90588.0
2017-05-19 12:00:00,6.02,6.03,6.01,6.02,113352.0,4.9701,4.9783,4.9618,4.9701,113352.0
2017-05-19 12:10:00,6.02,6.03,6.02,6.03,78988.0,4.9701,4.9783,4.9701,4.9783,78988.0
2017-05-19 12:20:00,6.03,6.04,6.02,6.03,98676.0,4.9783,4.9866,4.9701,4.9783,98676.0
2017-05-19 12:30:00,6.03,6.04,6.03,6.03,159084.0,4.9783,4.9866,4.9783,4.9783,159084.0
2017-05-19 12:40:00,6.03,6.04,6.03,6.04,77220.0,4.9783,4.9866,4.9783,4.9866,77220.0
2017-05-19 12:50:00,6.04,6.05,6.03,6.05,76076.0,4.9866,4.9948,4.9783,4.9948,76076.0
2017-05-19 13:00:00,6.05,6.05,6.03,6.04,119688.0,4.9948,4.9948,4.9783,4.9866,119688.0
2017-05-19 13:10:00,6.04,6.05,6.04,6.05,141452.0,4.9866,4.9948,4.9866,4.9948,141452.0
2017-05-19 13:20:00,6.05,6.06,6.05,6.05,122336.0,4.9948,5.0031,4.9948,4.9948,122336.0
2017-05-19 13:30:00,6.05,6.06,6.04,6.05,121312.0,4.9948,5.0031,4.9866,4.9948,121312.0
2017-05-19 13:40:00,6.05,6.06,6.04,6.05,87492.0,4.9948,5.0031,4.9866,4.9948,87492.0
2017-05-19 13:50:00,6.05,6.06,6.05,6.05,71628.0,4.9948,5.0031,4.9948,4.9948,71628.0
2017-05-19 14:00:00,6.06,6.06,6.05,6.05,151104.0,5.0031,5.0031,4.9948,4.9948,151104.0
2017-05-19 14:10:00,6.06,6.06,6.05,6.06,120484.0,5.0031,5.0031,4.9948,5.0031,120484.0
2017-05-19 14:20:00,6.06,6.07,6.05,6.06,214352.0,5.0031,5.0113,4.9948,5.0031,214352.0
2017-05-19 14:30:00,6.06,6.07,6.06,6.06,121948.0,5.0031,5.0113,5.0031,5.0031,121948.0
2017-05-19 14:40:00,6.06,6.07,6.06,6.07,88200.0,5.0031,5.0113,5.0031,5.0113,88200.0
2017-05-19 14:50:00,6.07,6.08,6.06,6.07,90776.0,5.0113,5.0196,5.0031,5.0113,90776.0
2017-05-19 15:00:00,6.08,6.08,6.06,6.06,188872.0,5.0196,5.0196,5.0031,5.0031,188872.0
2017-05-19 15:10:00,6.06,6.06,6.05,6.05,102256.0,5.0031,5.0031,4.9948,4.9948,102256.0
2017-05-19 15:20:00,6.05,6.06,6.05,6.05,112000.0,4.9948,5.0031,4.9948,4.9948,112000.0
2017-05-19 15:30:00,6.05,6.05,6.03,6.05,435696.0,4.9948,4.9948,4.9783,4.9948,435696.0
2017-05-19 15:40:00,6.04,6.05,6.03,6.04,271632.0,4.9866,4.9948,4.9783,4.9866,271632.0
2017-05-19 15:50:00,6.04,6.06,6.04,6.06,905724.0,4.9866,5.0031,4.9866,5.0031,905724.0
2017-05-22 09:30:00,6.09,6.11,6.04,6.1,306176.0,5.0278,5.0444,4.9866,5.0361,306176.0
2017-05-22 09:40:00,6.1,6.14,6.09,6.14,286604.0,5.0361,5.0691,5.0278,5.0691,286604.0
2017-05-22 09:50:00,6.14,6.14,6.12,6.12,362304.0,5.0691,5.0691,5.0526,5.0526,362304.0
2017-05-22 10:00:00,6.12,6.15,6.11,6.13,169000.0,5.0526,5.0774,5.0444,5.0609,169000.0
2017-05-22 10:10:00,6.13,6.14,6.1,6.14,428560.0,5.0609,5.0691,5.0361,5.0691,428560.0
2017-05-22 10:20:00,6.14,6.15,6.14,6.14,149356.0,5.0691,5.0774,5.0691,5.0691,149356.0
2017-05-22 10:30:00,6.14,6.14,6.12,6.12,261708.0,5.0691,5.0691,5.0526,5.0526,261708.0
2017-05-22 10:40:00,6.12,6.12,6.1,6.1,297632.0,5.0526,5.0526,5.0361,5.0361,297632.0
2017-05-22 10:50:00,6.1,6.11,6.09,6.11,129376.0,5.0361,5.0444,5.0278,5.0444,129376.0
2017-05-22 11:00:00,6.11,6.13,6.1,6.12,345524.0,5.0444,5.0609,5.0361,5.0526,345524.0
2017-05-22 11:10:00,6.12,6.14,6.12,6.13,162804.0,5.0526,5.0691,5.0526,5.0609,162804.0
2017-05-22 11:20:00,6.13,6.14,6.13,6.14,87788.0,5.0609,5.0691,5.0609,5.0691,87788.0
2017-05-22 11:30:00,6.14,6.15,6.14,6.14,286892.0,5.0691,5.0774,5.0691,5.0691,286892.0
2017-05-22 11:40:00,6.14,6.14,6.1,6.1,411456.0,5.0691,5.0691,5.0361,5.0361,411456.0
2017-05-22 11:50:00,6.1,6.1,6.08,6.09,336628.0,5.0361,5.0361,5.0196,5.0278,336628.0
2017-05-22 12:00:00,6.09,6.1,6.07,6.08,224640.0,5.0278,5.0361,5.0113,5.0196,224640.0
2017-05-22 12:10:00,6.08,6.09,6.08,6.09,329788.0,5.0196,5.0278,5.0196,5.0278,329788.0
2017-05-22 12:20:00,6.09,6.1,6.09,6.1,150452.0,5.0278,5.0361,5.0278,5.0361,150452.0
2017-05-22 12:30:00,6.1,6.1,6.08,6.09,108612.0,5.0361,5.0361,5.0196,5.0278,108612.0
2017-05-22 12:40:00,6.09,6.1,6.08,6.09,85096.0,5.0278,5.0361,5.0196,5.0278,85096.0
2017-05-22 12:50:00,6.1,6.1,6.07,6.08,104588.0,5.0361,5.0361,5.0113,5.0196,104588.0
2017-05-22 13:00:00,6.07,6.08,6.07,6.08,103476.0,5.0113,5.0196,5.0113,5.0196,103476.0
2017-05-22 13:10:00,6.08,6.09,6.07,6.07,127420.0,5.0196,5.0278,5.0113,5.0113,127420.0
2017-05-22 13:20:00,6.07,6.07,6.05,6.05,124324.0,5.0113,5.0113,4.9948,4.9948,124324.0
2017-05-22 13:30:00,6.05,6.05,6.04,6.05,347308.0,4.9948,4.9948,4.9866,4.9948,347308.0
2017-05-22 13:40:00,6.05,6.05,6.04,6.04,156268.0,4.9948,4.9948,4.9866,4.9866,156268.0
2017-05-22 13:50:00,6.04,6.04,6.04,6.04,83448.0,4.9866,4.9866,4.9866,4.9866,83448.0
2017-05-22 14:00:00,6.04,6.04,6.03,6.03,101160.0,4.9866,4.9866,4.9783,4.9783,101160.0
2017-05-22 14:10:00,6.03,6.04,6.03,6.03,159952.0,4.9783,4.9866,4.9783,4.9783,159952.0
2017-05-22 14:20:00,6.03,6.04,6.03,6.03,89836.0,4.9783,4.9866,4.9783,4.9783,89836.0
2017-05-22 14:30:00,6.03,6.04,6.03,6.04,146968.0,4.9783,4.9866,4.9783,4.9866,146968.0
2017-05-22 14:40:00,6.04,6.05,6.04,6.04,140992.0,4.9866,4.9948,4.9866,4.9866,140992.0
2017-05-22 14:50:00,6.04,6.05,6.03,6.04,172452.0,4.9866,4.9948,4.9783,4.9866,172452.0
2017-05-22 15:00:00,6.04,6.05,6.04,6.04,118168.0,4.9866,4.9948,4.9866,4.9866,118168.0
2017-05-22 15:10:00,6.04,6.05,6.04,6.05,112388.0,4.9866,4.9948,4.9866,4.9948,112388.0
2017-05-22 15:20:00,6.05,6.05,6.04,6.04,195944.0,4.9948,4.9948,4.9866,4.9866,195944.0
2017-05-22 15:30:00,6.04,6.05,6.02,6.02,534888.0,4.9866,4.9948,4.9701,4.9701,534888.0
2017-05-22 15:40:00,6.02,6.02,6.01,6.01,398904.0,4.9701,4.9701,4.9618,4.9618,398904.0
2017-05-22 15:50:00,6.01,6.02,6.01,6.02,686324.0,4.9618,4.9701,4.9618,4.9701,686324.0
2017-05-23 09:30:00,6.09,6.09,5.85,5.9,1038940.0,5.0278,5.0278,4.8297,4.871,1038940.0
2017-05-23 09:40:00,5.9,5.91,5.82,5.86,1031932.0,4.871,4.8792,4.8049,4.838,1031932.0
2017-05-23 09:50:00,5.86,5.88,5.83,5.83,316036.0,4.838,4.8545,4.8132,4.8132,316036.0
2017-05-23 10:00:00,5.83,5.83,5.79,5.79,747924.0,4.8132,4.8132,4.7802,4.7802,747924.0
2017-05-23 10:10:00,5.79,5.79,5.74,5.75,777844.0,4.7802,4.7802,4.7389,4.7471,777844.0
2017-05-23 10:20:00,5.75,5.76,5.75,5.76,346300.0,4.7471,4.7554,4.7471,4.7554,346300.0
2017-05-23 10:30:00,5.76,5.78,5.75,5.77,248960.0,4.7554,4.7719,4.7471,4.7637,248960.0
2017-05-23 10:40:00,5.77,5.79,5.75,5.75,397552.0,4.7637,4.7802,4.7471,4.7471,397552.0
2017-05-23 10:50:00,5.75,5.76,5.72,5.74,1050976.0,4.7471,4.7554,4.7224,4.7389,1050976.0
2017-05-23 11:00:00,5.74,5.77,5.71,5.77,1084988.0,4.7389,4.7637,4.7141,4.7637,1084988.0
2017-05-23 11:10:00,5.77,5.78,5.75,5.78,589868.0,4.7637,4.7719,4.7471,4.7719,589868.0
2017-05-23 11:20:00,5.78,5.79,5.77,5.79,192648.0,4.7719,4.7802,4.7637,4.7802,192648.0
2017-05-23 11:30:00,5.79,5.8,5.77,5.8,218592.0,4.7802,4.7884,4.7637,4.7884,218592.0
2017-05-23 11:40:00,5.8,5.81,5.79,5.79,442632.0,4.7884,4.7967,4.7802,4.7802,442632.0
2017-05-23 11:50:00,5.79,5.8,5.78,5.79,177084.0,4.7802,4.7884,4.7719,4.7802,177084.0
2017-05-23 12:00:00,5.79,5.8,5.77,5.77,197828.0,4.7802,4.7884,4.7637,4.7637,197828.0
2017-05-23 12:10:00,5.77,5.79,5.77,5.77,128540.0,4.7637,4.7802,4.7637,4.7637,128540.0
2017-05-23 12:20:00,5.77,5.78,5.76,5.76,146800.0,4.7637,4.7719,4.7554,4.7554,146800.0
2017-05-23 12:30:00,5.76,5.78,5.76,5.77,168316.0,4.7554,4.7719,4.7554,4.7637,168316.0
2017-05-23 12:40:00,5.77,5.78,5.76,5.76,159424.0,4.7637,4.7719,4.7554,4.7554,159424.0
2017-05-23 12:50:00,5.77,5.78,5.76,5.77,196376.0,4.7637,4.7719,4.7554,4.7637,196376.0
2017-05-23 13:00:00,5.77,5.77,5.76,5.77,242848.0,4.7637,4.7637,4.7554,4.7637,242848.0
2017-05-23 13:10:00,5.77,5.79,5.77,5.78,141176.0,4.7637,4.7802,4.7637,4.7719,141176.0
2017-05-23 13:20:00,5.78,5.79,5.77,5.79,159316.0,4.7719,4.7802,4.7637,4.7802,159316.0
2017-05-23 13:30:00,5.79,5.79,5.78,5.79,146160.0,4.7802,4.7802,4.7719,4.7802,146160.0
2017-05-23 13:40:00,5.79,5.79,5.77,5.77,181180.0,4.7802,4.7802,4.7637,4.7637,181180.0
2017-05-23 13:50:00,5.77,5.77,5.75,5.75,449088.0,4.7637,4.7637,4.7471,4.7471,449088.0
2017-05-23 14:00:00,5.75,5.75,5.71,5.72,946624.0,4.7471,4.7471,4.7141,4.7224,946624.0
2017-05-23 14:10:00,5.72,5.73,5.69,5.69,715956.0,4.7224,4.7306,4.6976,4.6976,715956.0
2017-05-23 14:20:00,5.69,5.71,5.68,5.69,499632.0,4.6976,4.7141,4.6894,4.6976,499632.0
2017-05-23 14:30:00,5.69,5.7,5.68,5.7,724932.0,4.6976,4.7059,4.6894,4.7059,724932.0
2017-05-23 14:40:00,5.7,5.72,5.69,5.69,1283212.0,4.7059,4.7224,4.6976,4.6976,1283212.0
2017-05-23 14:50:00,5.69,5.69,5.66,5.68,575304.0,4.6976,4.6976,4.6728,4.6894,575304.0
2017-05-23 15:00:00,5.68,5.7,5.67,5.69,572552.0,4.6894,4.7059,4.6811,4.6976,572552.0
2017-05-23 15:10:00,5.69,5.71,5.68,5.7,446908.0,4.6976,4.7141,4.6894,4.7059,446908.0
2017-05-23 15:20:00,5.7,5.72,5.69,5.71,493908.0,4.7059,4.7224,4.6976,4.7141,493908.0
2017-05-23 15:30:00,5.72,5.72,5.69,5.7,640020.0,4.7224,4.7224,4.6976,4.7059,640020.0
2017-05-23 15:40:00,5.7,5.7,5.68,5.69,655892.0,4.7059,4.7059,4.6894,4.6976,655892.0
2017-05-23 15:50:00,5.69,5.69,5.66,5.67,2116548.0,4.6976,4.6976,4.6728,4.6811,2116548.0
2017-05-24 09:30:00,5.65,5.67,5.61,5.64,315956.0,4.6646,4.6811,4.6316,4.6563,315956.0
2017-05-24 09:40:00,5.64,5.65,5.61,5.63,267884.0,4.6563,4.6646,4.6316,4.6481,267884.0
2017-05-24 09:50:00,5.63,5.64,5.61,5.61,234628.0,4.6481,4.6563,4.6316,4.6316,234628.0
2017-05-24 10:00:00,5.62,5.66,5.62,5.66,250080.0,4.6398,4.6728,4.6398,4.6728,250080.0
2017-05-24 10:10:00,5.66,5.7,5.65,5.67,455892.0,4.6728,4.7059,4.6646,4.6811,455892.0
2017-05-24 10:20:00,5.67,5.7,5.67,5.7,210772.0,4.6811,4.7059,4.6811,4.7059,210772.0
2017-05-24 10:30:00,5.7,5.72,5.69,5.72,291912.0,4.7059,4.7224,4.6976,4.7224,291912.0
2017-05-24 10:40:00,5.72,5.72,5.68,5.68,282408.0,4.7224,4.7224,4.6894,4.6894,282408.0
2017-05-24 10:50:00,5.68,5.69,5.67,5.68,261460.0,4.6894,4.6976,4.6811,4.6894,261460.0
2017-05-24 11:00:00,5.68,5.7,5.67,5.67,223712.0,4.6894,4.7059,4.6811,4.6811,223712.0
2017-05-24 11:10:00,5.67,5.69,5.67,5.68,186572.0,4.6811,4.6976,4.6811,4.6894,186572.0
2017-05-24 11:20:00,5.68,5.68,5.67,5.67,190852.0,4.6894,4.6894,4.6811,4.6811,190852.0
2017-05-24 11:30:00,5.67,5.67,5.64,5.65,189576.0,4.6811,4.6811,4.6563,4.6646,189576.0
2017-05-24 11:40:00,5.65,5.66,5.63,5.64,189476.0,4.6646,4.6728,4.6481,4.6563,189476.0
2017-05-24 11:50:00,5.64,5.64,5.62,5.64,191228.0,4.6563,4.6563,4.6398,4.6563,191228.0
2017-05-24 12:00:00,5.64,5.67,5.64,5.67,237848.0,4.6563,4.6811,4.6563,4.6811,237848.0
2017-05-24 12:10:00,5.67,5.68,5.66,5.68,136924.0,4.6811,4.6894,4.6728,4.6894,136924.0
2017-05-24 12:20:00,5.68,5.68,5.67,5.67,153256.0,4.6894,4.6894,4.6811,4.6811,153256.0
2017-05-24 12:30:00,5.67,5.68,5.66,5.66,119100.0,4.6811,4.6894,4.6728,4.6728,119100.0
2017-05-24 12:40:00,5.66,5.66,5.63,5.64,141544.0,4.6728,4.6728,4.6481,4.6563,141544.0
2017-05-24 12:50:00,5.63,5.64,5.62,5.63,155232.0,4.6481,4.6563,4.6398,4.6481,155232.0
2017-05-24 13:00:00,5.63,5.64,5.63,5.64,248564.0,4.6481,4.6563,4.6481,4.6563,248564.0
2017-05-24 13:10:00,5.64,5.66,5.63,5.64,166588.0,4.6563,4.6728,4.6481,4.6563,166588.0
2017-05-24 13:20:00,5.64,5.65,5.63,5.64,141324.0,4.6563,4.6646,4.6481,4.6563,141324.0
2017-05-24 13:30:00,5.64,5.64,5.63,5.64,99968.0,4.6563,4.6563,4.6481,4.6563,99968.0
2017-05-24 13:40:00,5.64,5.64,5.63,5.63,103852.0,4.6563,4.6563,4.6481,4.6481,103852.0
2017-05-24 13:50:00,5.64,5.65,5.63,5.64,142204.0,4.6563,4.6646,4.6481,4.6563,142204.0
2017-05-24 14:00:00,5.65,5.66,5.64,5.65,130588.0,4.6646,4.6728,4.6563,4.6646,130588.0
2017-05-24 14:10:00,5.65,5.67,5.65,5.67,162152.0,4.6646,4.6811,4.6646,4.6811,162152.0
2017-05-24 14:20:00,5.67,5.67,5.65,5.66,148244.0,4.6811,4.6811,4.6646,4.6728,148244.0
2017-05-24 14:30:00,5.66,5.66,5.65,5.65,142036.0,4.6728,4.6728,4.6646,4.6646,142036.0
2017-05-24 14:40:00,5.65,5.67,5.65,5.67,156584.0,4.6646,4.6811,4.6646,4.6811,156584.0
2017-05-24 14:50:00,5.67,5.68,5.67,5.68,135640.0,4.6811,4.6894,4.6811,4.6894,135640.0
2017-05-24 15:00:00,5.68,5.68,5.65,5.65,181936.0,4.6894,4.6894,4.6646,4.6646,181936.0
2017-05-24 15:10:00,5.65,5.67,5.65,5.65,213204.0,4.6646,4.6811,4.6646,4.6646,213204.0
2017-05-24 15:20:00,5.65,5.66,5.64,5.65,218092.0,4.6646,4.6728,4.6563,4.6646,218092.0
2017-05-24 15:30:00,5.65,5.67,5.65,5.67,273968.0,4.6646,4.6811,4.6646,4.6811,273968.0
2017-05-24 15:40:00,5.67,5.68,5.67,5.68,461804.0,4.6811,4.6894,4.6811,4.6894,461804.0
2017-05-24 15:50:00,5.68,5.68,5.68,5.68,887516.0,4.6894,4.6894,4.6894,4.6894,887516.0
2017-05-25 09:30:00,5.91,5.92,5.73,5.74,1226320.0,4.8792,4.8875,4.7306,4.7389,1226320.0
2017-05-25 09:40:00,5.74,5.78,5.68,5.77,1523248.0,4.7389,4.7719,4.6894,4.7637,1523248.0
2017-05-25 09:50:00,5.77,5.86,5.76,5.85,944152.0,4.7637,4.838,4.7554,4.8297,944152.0
2017-05-25 10:00:00,5.85,5.87,5.81,5.81,745944.0,4.8297,4.8462,4.7967,4.7967,745944.0
2017-05-25 10:10:00,5.81,5.81,5.73,5.77,804188.0,4.7967,4.7967,4.7306,4.7637,804188.0
2017-05-25 10:20:00,5.77,5.8,5.77,5.8,524612.0,4.7637,4.7884,4.7637,4.7884,524612.0
2017-05-25 10:30:00,5.8,5.84,5.79,5.83,532368.0,4.7884,4.8214,4.7802,4.8132,532368.0
2017-05-25 10:40:00,5.83,5.86,5.82,5.85,378084.0,4.8132,4.838,4.8049,4.8297,378084.0
2017-05-25 10:50:00,5.85,5.85,5.82,5.84,494880.0,4.8297,4.8297,4.8049,4.8214,494880.0
2017-05-25 11:00:00,5.84,5.88,5.83,5.87,353748.0,4.8214,4.8545,4.8132,4.8462,353748.0
2017-05-25 11:10:00,5.87,5.88,5.84,5.85,410488.0,4.8462,4.8545,4.8214,4.8297,410488.0
2017-05-25 11:20:00,5.85,5.88,5.85,5.87,301240.0,4.8297,4.8545,4.8297,4.8462,301240.0
2017-05-25 11:30:00,5.87,5.88,5.85,5.85,377204.0,4.8462,4.8545,4.8297,4.8297,377204.0
2017-05-25 11:40:00,5.85,5.85,5.8,5.83,425948.0,4.8297,4.8297,4.7884,4.8132,425948.0
2017-05-25 11:50:00,5.83,5.85,5.82,5.82,366280.0,4.8132,4.8297,4.8049,4.8049,366280.0
2017-05-25 12:00:00,5.83,5.85,5.82,5.85,405968.0,4.8132,4.8297,4.8049,4.8297,405968.0
2017-05-25 12:10:00,5.84,5.85,5.83,5.84,295452.0,4.8214,4.8297,4.8132,4.8214,295452.0
2017-05-25 12:20:00,5.84,5.84,5.83,5.84,238008.0,4.8214,4.8214,4.8132,4.8214,238008.0
2017-05-25 12:30:00,5.84,5.88,5.84,5.88,237836.0,4.8214,4.8545,4.8214,4.8545,237836.0
2017-05-25 12:40:00,5.88,5.89,5.86,5.88,648256.0,4.8545,4.8627,4.838,4.8545,648256.0
2017-05-25 12:50:00,5.88,5.88,5.87,5.87,296596.0,4.8545,4.8545,4.8462,4.8462,296596.0
2017-05-25 13:00:00,5.87,5.88,5.85,5.88,149028.0,4.8462,4.8545,4.8297,4.8545,149028.0
2017-05-25 13:10:00,5.88,5.88,5.83,5.84,565884.0,4.8545,4.8545,4.8132,4.8214,565884.0
2017-05-25 13:20:00,5.84,5.85,5.82,5.85,369908.0,4.8214,4.8297,4.8049,4.8297,369908.0
2017-05-25 13:30:00,5.85,5.87,5.84,5.86,400576.0,4.8297,4.8462,4.8214,4.838,400576.0
2017-05-25 13:40:00,5.86,5.87,5.85,5.86,314508.0,4.838,4.8462,4.8297,4.838,314508.0
2017-05-25 13:50:00,5.86,5.88,5.85,5.85,357764.0,4.838,4.8545,4.8297,4.8297,357764.0
2017-05-25 14:00:00,5.85,5.86,5.83,5.83,358520.0,4.8297,4.838,4.8132,4.8132,358520.0
2017-05-25 14:10:00,5.83,5.84,5.83,5.84,328056.0,4.8132,4.8214,4.8132,4.8214,328056.0
2017-05-25 14:20:00,5.84,5.86,5.83,5.84,398040.0,4.8214,4.838,4.8132,4.8214,398040.0
2017-05-25 14:30:00,5.84,5.85,5.84,5.85,340004.0,4.8214,4.8297,4.8214,4.8297,340004.0
2017-05-25 14:40:00,5.86,5.88,5.85,5.86,535820.0,4.838,4.8545,4.8297,4.838,535820.0
2017-05-25 14:50:00,5.86,5.89,5.85,5.89,480708.0,4.838,4.8627,4.8297,4.8627,480708.0
2017-05-25 15:00:00,5.89,5.9,5.86,5.88,761208.0,4.8627,4.871,4.838,4.8545,761208.0
2017-05-25 15:10:00,5.88,5.88,5.86,5.88,637280.0,4.8545,4.8545,4.838,4.8545,637280.0
2017-05-25 15:20:00,5.88,5.88,5.86,5.87,850552.0,4.8545,4.8545,4.838,4.8462,850552.0
2017-05-25 15:30:00,5.87,5.89,5.86,5.87,1120892.0,4.8462,4.8627,4.838,4.8462,1120892.0
2017-05-25 15:40:00,5.88,5.92,5.87,5.91,1479608.0,4.8545,4.8875,4.8462,4.8792,1479608.0
2017-05-25 15:50:00,5.9,5.92,5.87,5.91,2667344.0,4.871,4.8875,4.8462,4.8792,2667344.0
2017-05-26 09:30:00,5.53,5.6,5.39,5.5,6858920.0,4.5655,4.6233,4.4499,4.5407,6858920.0
2017-05-26 09:40:00,5.5,5.5,5.36,5.43,5134108.0,4.5407,4.5407,4.4252,4.483,5134108.0
2017-05-26 09:50:00,5.43,5.45,5.31,5.42,3552708.0,4.483,4.4995,4.3839,4.4747,3552708.0
2017-05-26 10:00:00,5.42,5.48,5.38,5.44,2153060.0,4.4747,4.5242,4.4417,4.4912,2153060.0
2017-05-26 10:10:00,5.44,5.6,5.43,5.55,3313584.0,4.4912,4.6233,4.483,4.582,3313584.0
2017-05-26 10:20:00,5.55,5.55,5.46,5.49,2426116.0,4.582,4.582,4.5077,4.5325,2426116.0
2017-05-26 10:30:00,5.49,5.52,5.47,5.49,1392628.0,4.5325,4.5573,4.516,4.5325,1392628.0
2017-05-26 10:40:00,5.49,5.57,5.49,5.56,1496932.0,4.5325,4.5985,4.5325,4.5903,1496932.0
2017-05-26 10:50:00,5.56,5.58,5.5,5.52,1241016.0,4.5903,4.6068,4.5407,4.5573,1241016.0
2017-05-26 11:00:00,5.52,5.52,5.49,5.51,1423728.0,4.5573,4.5573,4.5325,4.549,1423728.0
2017-05-26 11:10:00,5.51,5.54,5.51,5.52,388104.0,4.549,4.5738,4.549,4.5573,388104.0
2017-05-26 11:20:00,5.52,5.57,5.52,5.54,780860.0,4.5573,4.5985,4.5573,4.5738,780860.0
2017-05-26 11:30:00,5.54,5.54,5.5,5.5,747756.0,4.5738,4.5738,4.5407,4.5407,747756.0
2017-05-26 11:40:00,5.5,5.5,5.47,5.48,1233620.0,4.5407,4.5407,4.516,4.5242,1233620.0
2017-05-26 11:50:00,5.48,5.51,5.47,5.51,519868.0,4.5242,4.549,4.516,4.549,519868.0
2017-05-26 12:00:00,5.51,5.51,5.49,5.5,544752.0,4.549,4.549,4.5325,4.5407,544752.0
2017-05-26 12:10:00,5.5,5.52,5.5,5.52,392428.0,4.5407,4.5573,4.5407,4.5573,392428.0
2017-05-26 12:20:00,5.52,5.52,5.51,5.52,610664.0,4.5573,4.5573,4.549,4.5573,610664.0
2017-05-26 12:30:00,5.52,5.52,5.51,5.51,480964.0,4.5573,4.5573,4.549,4.549,480964.0
2017-05-26 12:40:00,5.51,5.52,5.5,5.5,357000.0,4.549,4.5573,4.5407,4.5407,357000.0
2017-05-26 12:50:00,5.5,5.51,5.48,5.51,605488.0,4.5407,4.549,4.5242,4.549,605488.0
2017-05-26 13:00:00,5.51,5.52,5.5,5.52,429908.0,4.549,4.5573,4.5407,4.5573,429908.0
2017-05-26 13:10:00,5.52,5.52,5.46,5.46,643912.0,4.5573,4.5573,4.5077,4.5077,643912.0
2017-05-26 13:20:00,5.46,5.48,5.45,5.47,989204.0,4.5077,4.5242,4.4995,4.516,989204.0
2017-05-26 13:30:00,5.47,5.48,5.46,5.48,760796.0,4.516,4.5242,4.5077,4.5242,760796.0
2017-05-26 13:40:00,5.47,5.49,5.45,5.45,405324.0,4.516,4.5325,4.4995,4.4995,405324.0
2017-05-26 13:50:00,5.45,5.46,5.45,5.46,459192.0,4.4995,4.5077,4.4995,4.5077,459192.0
2017-05-26 14:00:00,5.46,5.47,5.43,5.44,1109148.0,4.5077,4.516,4.483,4.4912,1109148.0
2017-05-26 14:10:00,5.44,5.44,5.43,5.43,650904.0,4.4912,4.4912,4.483,4.483,650904.0
2017-05-26 14:20:00,5.43,5.45,5.43,5.43,675764.0,4.483,4.4995,4.483,4.483,675764.0
2017-05-26 14:30:00,5.43,5.44,5.42,5.42,607552.0,4.483,4.4912,4.4747,4.4747,607552.0
2017-05-26 14:40:00,5.43,5.43,5.41,5.42,550348.0,4.483,4.483,4.4664,4.4747,550348.0
2017-05-26 14:50:00,5.42,5.43,5.41,5.43,727728.0,4.4747,4.483,4.4664,4.483,727728.0
2017-05-26 15:00:00,5.43,5.48,5.43,5.48,1102432.0,4.483,4.5242,4.483,4.5242,1102432.0
2017-05-26 15:10:00,5.48,5.5,5.46,5.49,1149624.0,4.5242,4.5407,4.5077,4.5325,1149624.0
2017-05-26 15:20:00,5.49,5.5,5.48,5.5,749340.0,4.5325,4.5407,4.5242,4.5407,749340.0
2017-05-26 15:30:00,5.5,5.51,5.49,5.5,1346252.0,4.5407,4.549,4.5325,4.5407,1346252.0
2017-05-26 15:40:00,5.5,5.55,5.5,5.54,1742288.0,4.5407,4.582,4.5407,4.5738,1742288.0
2017-05-26 15:50:00,5.54,5.56,5.53,5.56,3570544.0,4.5738,4.5903,4.5655,4.5903,3570544.0
2017-05-30 09:30:00,5.55,5.63,5.54,5.61,885236.0,4.582,4.6481,4.5738,4.6316,885236.0
2017-05-30 09:40:00,5.61,5.65,5.61,5.64,672616.0,4.6316,4.6646,4.6316,4.6563,672616.0
2017-05-30 09:50:00,5.63,5.64,5.61,5.61,750512.0,4.6481,4.6563,4.6316,4.6316,750512.0
2017-05-30 10:00:00,5.61,5.64,5.61,5.63,629052.0,4.6316,4.6563,4.6316,4.6481,629052.0
2017-05-30 10:10:00,5.63,5.67,5.63,5.66,709780.0,4.6481,4.6811,4.6481,4.6728,709780.0
2017-05-30 10:20:00,5.66,5.68,5.65,5.68,705984.0,4.6728,4.6894,4.6646,4.6894,705984.0
2017-05-30 10:30:00,5.68,5.73,5.68,5.7,1112996.0,4.6894,4.7306,4.6894,4.7059,1112996.0
2017-05-30 10:40:00,5.7,5.71,5.69,5.7,620496.0,4.7059,4.7141,4.6976,4.7059,620496.0
2017-05-30 10:50:00,5.7,5.72,5.68,5.68,463920.0,4.7059,4.7224,4.6894,4.6894,463920.0
2017-05-30 11:00:00,5.68,5.7,5.67,5.68,717060.0,4.6894,4.7059,4.6811,4.6894,717060.0
2017-05-30 11:10:00,5.68,5.7,5.68,5.69,298136.0,4.6894,4.7059,4.6894,4.6976,298136.0
2017-05-30 11:20:00,5.69,5.72,5.68,5.72,526124.0,4.6976,4.7224,4.6894,4.7224,526124.0
2017-05-30 11:30:00,5.72,5.72,5.71,5.72,472508.0,4.7224,4.7224,4.7141,4.7224,472508.0
2017-05-30 11:40:00,5.72,5.73,5.7,5.71,304540.0,4.7224,4.7306,4.7059,4.7141,304540.0
2017-05-30 11:50:00,5.71,5.72,5.71,5.71,254024.0,4.7141,4.7224,4.7141,4.7141,254024.0
2017-05-30 12:00:00,5.71,5.72,5.7,5.7,532696.0,4.7141,4.7224,4.7059,4.7059,532696.0
2017-05-30 12:10:00,5.7,5.7,5.68,5.69,310452.0,4.7059,4.7059,4.6894,4.6976,310452.0
2017-05-30 12:20:00,5.69,5.69,5.65,5.66,537068.0,4.6976,4.6976,4.6646,4.6728,537068.0
2017-05-30 12:30:00,5.66,5.67,5.65,5.66,462756.0,4.6728,4.6811,4.6646,4.6728,462756.0
2017-05-30 12:40:00,5.66,5.67,5.65,5.65,249520.0,4.6728,4.6811,4.6646,4.6646,249520.0
2017-05-30 12:50:00,5.65,5.65,5.62,5.63,408556.0,4.6646,4.6646,4.6398,4.6481,408556.0
2017-05-30 13:00:00,5.63,5.63,5.61,5.62,370420.0,4.6481,4.6481,4.6316,4.6398,370420.0
2017-05-30 13:10:00,5.62,5.62,5.6,5.6,533676.0,4.6398,4.6398,4.6233,4.6233,533676.0
2017-05-30 13:20:00,5.6,5.62,5.6,5.62,271532.0,4.6233,4.6398,4.6233,4.6398,271532.0
2017-05-30 13:30:00,5.62,5.63,5.6,5.63,381332.0,4.6398,4.6481,4.6233,4.6481,381332.0
2017-05-30 13:40:00,5.63,5.66,5.62,5.64,308908.0,4.6481,4.6728,4.6398,4.6563,308908.0
2017-05-30 13:50:00,5.64,5.64,5.62,5.64,399220.0,4.6563,4.6563,4.6398,4.6563,399220.0
2017-05-30 14:00:00,5.64,5.64,5.62,5.63,257280.0,4.6563,4.6563,4.6398,4.6481,257280.0
2017-05-30 14:10:00,5.63,5.64,5.61,5.61,734544.0,4.6481,4.6563,4.6316,4.6316,734544.0
2017-05-30 14:20:00,5.62,5.62,5.61,5.61,258532.0,4.6398,4.6398,4.6316,4.6316,258532.0
2017-05-30 14:30:00,5.61,5.63,5.61,5.63,228500.0,4.6316,4.6481,4.6316,4.6481,228500.0
2017-05-30 14:40:00,5.63,5.64,5.63,5.64,376868.0,4.6481,4.6563,4.6481,4.6563,376868.0
2017-05-30 14:50:00,5.64,5.65,5.64,5.65,408056.0,4.6563,4.6646,4.6563,4.6646,408056.0
2017-05-30 15:00:00,5.65,5.67,5.65,5.67,522516.0,4.6646,4.6811,4.6646,4.6811,522516.0
2017-05-30 15:10:00,5.67,5.68,5.65,5.66,454560.0,4.6811,4.6894,4.6646,4.6728,454560.0
2017-05-30 15:20:00,5.66,5.66,5.65,5.65,396924.0,4.6728,4.6728,4.6646,4.6646,396924.0
2017-05-30 15:30:00,5.65,5.66,5.65,5.66,688100.0,4.6646,4.6728,4.6646,4.6728,688100.0
2017-05-30 15:40:00,5.66,5.66,5.65,5.65,1006516.0,4.6728,4.6728,4.6646,4.6646,1006516.0
2017-05-30 15:50:00,5.65,5.65,5.64,5.64,1912716.0,4.6646,4.6646,4.6563,4.6563,1912716.0
2017-05-31 09:30:00,5.67,5.68,5.63,5.66,461164.0,4.6811,4.6894,4.6481,4.6728,461164.0
2017-05-31 09:40:00,5.66,5.66,5.57,5.58,529912.0,4.6728,4.6728,4.5985,4.6068,529912.0
2017-05-31 09:50:00,5.58,5.58,5.55,5.55,415576.0,4.6068,4.6068,4.582,4.582,415576.0
2017-05-31 10:00:00,5.55,5.56,5.5,5.5,729128.0,4.582,4.5903,4.5407,4.5407,729128.0
2017-05-31 10:10:00,5.5,5.54,5.49,5.5,712040.0,4.5407,4.5738,4.5325,4.5407,712040.0
2017-05-31 10:20:00,5.5,5.54,5.5,5.54,866100.0,4.5407,4.5738,4.5407,4.5738,866100.0
2017-05-31 10:30:00,5.54,5.55,5.53,5.54,485088.0,4.5738,4.582,4.5655,4.5738,485088.0
2017-05-31 10:40:00,5.53,5.54,5.5,5.5,423088.0,4.5655,4.5738,4.5407,4.5407,423088.0
2017-05-31 10:50:00,5.5,5.51,5.47,5.51,552844.0,4.5407,4.549,4.516,4.549,552844.0
2017-05-31 11:00:00,5.51,5.53,5.51,5.53,294688.0,4.549,4.5655,4.549,4.5655,294688.0
2017-05-31 11:10:00,5.53,5.53,5.51,5.53,246332.0,4.5655,4.5655,4.549,4.5655,246332.0
2017-05-31 11:20:00,5.53,5.53,5.49,5.49,445768.0,4.5655,4.5655,4.5325,4.5325,445768.0
2017-05-31 11:30:00,5.49,5.5,5.48,5.49,306856.0,4.5325,4.5407,4.5242,4.5325,306856.0
2017-05-31 11:40:00,5.49,5.51,5.48,5.51,351160.0,4.5325,4.549,4.5242,4.549,351160.0
2017-05-31 11:50:00,5.51,5.51,5.49,5.5,272620.0,4.549,4.549,4.5325,4.5407,272620.0
2017-05-31 12:00:00,5.5,5.52,5.5,5.51,277540.0,4.5407,4.5573,4.5407,4.549,277540.0
2017-05-31 12:10:00,5.51,5.52,5.5,5.52,153908.0,4.549,4.5573,4.5407,4.5573,153908.0
2017-05-31 12:20:00,5.52,5.53,5.52,5.53,125452.0,4.5573,4.5655,4.5573,4.5655,125452.0
2017-05-31 12:30:00,5.53,5.53,5.52,5.52,153180.0,4.5655,4.5655,4.5573,4.5573,153180.0
2017-05-31 12:40:00,5.52,5.54,5.52,5.52,297592.0,4.5573,4.5738,4.5573,4.5573,297592.0
2017-05-31 12:50:00,5.52,5.53,5.51,5.52,123108.0,4.5573,4.5655,4.549,4.5573,123108.0
2017-05-31 13:00:00,5.52,5.52,5.5,5.51,244276.0,4.5573,4.5573,4.5407,4.549,244276.0
2017-05-31 13:10:00,5.51,5.55,5.51,5.53,240204.0,4.549,4.582,4.549,4.5655,240204.0
2017-05-31 13:20:00,5.53,5.54,5.52,5.54,143660.0,4.5655,4.5738,4.5573,4.5738,143660.0
2017-05-31 13:30:00,5.53,5.54,5.52,5.53,728440.0,4.5655,4.5738,4.5573,4.5655,728440.0
2017-05-31 13:40:00,5.53,5.53,5.5,5.5,618888.0,4.5655,4.5655,4.5407,4.5407,618888.0
2017-05-31 13:50:00,5.5,5.52,5.5,5.51,200488.0,4.5407,4.5573,4.5407,4.549,200488.0
2017-05-31 14:00:00,5.51,5.52,5.5,5.52,277616.0,4.549,4.5573,4.5407,4.5573,277616.0
2017-05-31 14:10:00,5.51,5.52,5.5,5.52,219568.0,4.549,4.5573,4.5407,4.5573,219568.0
2017-05-31 14:20:00,5.52,5.53,5.51,5.52,181740.0,4.5573,4.5655,4.549,4.5573,181740.0
2017-05-31 14:30:00,5.52,5.52,5.51,5.51,186772.0,4.5573,4.5573,4.549,4.549,186772.0
2017-05-31 14:40:00,5.51,5.53,5.51,5.52,331456.0,4.549,4.5655,4.549,4.5573,331456.0
2017-05-31 14:50:00,5.52,5.52,5.51,5.51,213344.0,4.5573,4.5573,4.549,4.549,213344.0
2017-05-31 15:00:00,5.51,5.53,5.51,5.52,289552.0,4.549,4.5655,4.549,4.5573,289552.0
2017-05-31 15:10:00,5.52,5.53,5.52,5.53,232128.0,4.5573,4.5655,4.5573,4.5655,232128.0
2017-05-31 15:20:00,5.53,5.54,5.52,5.52,383400.0,4.5655,4.5738,4.5573,4.5573,383400.0
2017-05-31 15:30:00,5.53,5.53,5.52,5.53,505604.0,4.5655,4.5655,4.5573,4.5655,505604.0
2017-05-31 15:40:00,5.53,5.54,5.52,5.53,1023968.0,4.5655,4.5738,4.5573,4.5655,1023968.0
2017-05-31 15:50:00,5.53,5.55,5.53,5.53,2745784.0,4.5655,4.582,4.5655,4.5655,2745784.0
2017-06-01 09:30:00,5.54,5.57,5.53,5.56,338448.0,4.5738,4.5985,4.5655,4.5903,338448.0
2017-06-01 09:40:00,5.56,5.62,5.55,5.61,212656.0,4.5903,4.6398,4.582,4.6316,212656.0
2017-06-01 09:50:00,5.61,5.65,5.61,5.65,264388.0,4.6316,4.6646,4.6316,4.6646,264388.0
2017-06-01 10:00:00,5.65,5.67,5.63,5.67,375996.0,4.6646,4.6811,4.6481,4.6811,375996.0
2017-06-01 10:10:00,5.67,5.7,5.67,5.68,558472.0,4.6811,4.7059,4.6811,4.6894,558472.0
2017-06-01 10:20:00,5.69,5.7,5.66,5.66,516316.0,4.6976,4.7059,4.6728,4.6728,516316.0
2017-06-01 10:30:00,5.66,5.66,5.62,5.64,395088.0,4.6728,4.6728,4.6398,4.6563,395088.0
2017-06-01 10:40:00,5.64,5.66,5.63,5.66,241124.0,4.6563,4.6728,4.6481,4.6728,241124.0
2017-06-01 10:50:00,5.66,5.67,5.64,5.67,267112.0,4.6728,4.6811,4.6563,4.6811,267112.0
2017-06-01 11:00:00,5.67,5.67,5.66,5.67,210616.0,4.6811,4.6811,4.6728,4.6811,210616.0
2017-06-01 11:10:00,5.67,5.7,5.67,5.68,277568.0,4.6811,4.7059,4.6811,4.6894,277568.0
2017-06-01 11:20:00,5.68,5.68,5.66,5.66,160176.0,4.6894,4.6894,4.6728,4.6728,160176.0
2017-06-01 11:30:00,5.66,5.67,5.66,5.67,168056.0,4.6728,4.6811,4.6728,4.6811,168056.0
2017-06-01 11:40:00,5.67,5.68,5.66,5.67,134880.0,4.6811,4.6894,4.6728,4.6811,134880.0
2017-06-01 11:50:00,5.68,5.7,5.67,5.7,230020.0,4.6894,4.7059,4.6811,4.7059,230020.0
2017-06-01 12:00:00,5.7,5.7,5.68,5.68,147156.0,4.7059,4.7059,4.6894,4.6894,147156.0
2017-06-01 12:10:00,5.69,5.7,5.68,5.69,212456.0,4.6976,4.7059,4.6894,4.6976,212456.0
2017-06-01 12:20:00,5.69,5.69,5.68,5.69,110936.0,4.6976,4.6976,4.6894,4.6976,110936.0
2017-06-01 12:30:00,5.69,5.71,5.68,5.71,125368.0,4.6976,4.7141,4.6894,4.7141,125368.0
2017-06-01 12:40:00,5.71,5.71,5.68,5.69,320784.0,4.7141,4.7141,4.6894,4.6976,320784.0
2017-06-01 12:50:00,5.69,5.69,5.68,5.68,157504.0,4.6976,4.6976,4.6894,4.6894,157504.0
2017-06-01 13:00:00,5.68,5.69,5.68,5.69,119308.0,4.6894,4.6976,4.6894,4.6976,119308.0
2017-06-01 13:10:00,5.69,5.72,5.69,5.71,197440.0,4.6976,4.7224,4.6976,4.7141,197440.0
2017-06-01 13:20:00,5.71,5.72,5.71,5.72,152396.0,4.7141,4.7224,4.7141,4.7224,152396.0
2017-06-01 13:30:00,5.72,5.72,5.71,5.72,169916.0,4.7224,4.7224,4.7141,4.7224,169916.0
2017-06-01 13:40:00,5.72,5.73,5.72,5.72,184456.0,4.7224,4.7306,4.7224,4.7224,184456.0
2017-06-01 13:50:00,5.72,5.73,5.72,5.72,370036.0,4.7224,4.7306,4.7224,4.7224,370036.0
2017-06-01 14:00:00,5.72,5.73,5.72,5.73,220836.0,4.7224,4.7306,4.7224,4.7306,220836.0
2017-06-01 14:10:00,5.73,5.74,5.72,5.72,632496.0,4.7306,4.7389,4.7224,4.7224,632496.0
2017-06-01 14:20:00,5.73,5.73,5.68,5.71,684548.0,4.7306,4.7306,4.6894,4.7141,684548.0
2017-06-01 14:30:00,5.71,5.72,5.67,5.68,984840.0,4.7141,4.7224,4.6811,4.6894,984840.0
2017-06-01 14:40:00,5.68,5.71,5.67,5.71,389592.0,4.6894,4.7141,4.6811,4.7141,389592.0
2017-06-01 14:50:00,5.71,5.71,5.69,5.71,252588.0,4.7141,4.7141,4.6976,4.7141,252588.0
2017-06-01 15:00:00,5.71,5.71,5.69,5.7,352088.0,4.7141,4.7141,4.6976,4.7059,352088.0
2017-06-01 15:10:00,5.7,5.7,5.68,5.69,321236.0,4.7059,4.7059,4.6894,4.6976,321236.0
2017-06-01 15:20:00,5.68,5.7,5.68,5.69,250864.0,4.6894,4.7059,4.6894,4.6976,250864.0
2017-06-01 15:30:00,5.69,5.71,5.69,5.71,396564.0,4.6976,4.7141,4.6976,4.7141,396564.0
2017-06-01 15:40:00,5.71,5.71,5.69,5.71,572800.0,4.7141,4.7141,4.6976,4.7141,572800.0
2017-06-01 15:50:00,5.71,5.71,5.68,5.7,1717348.0,4.7141,4.7141,4.6894,4.7059,1717348.0
2017-06-02 09:30:00,5.68,5.7,5.66,5.67,316548.0,4.6894,4.7059,4.6728,4.6811,316548.0
2017-06-02 09:40:00,5.67,5.67,5.61,5.63,266780.0,4.6811,4.6811,4.6316,4.6481,266780.0
2017-06-02 09:50:00,5.63,5.63,5.59,5.6,315076.0,4.6481,4.6481,4.615,4.6233,315076.0
2017-06-02 10:00:00,5.6,5.63,5.6,5.63,211960.0,4.6233,4.6481,4.6233,4.6481,211960.0
2017-06-02 10:10:00,5.63,5.64,5.62,5.64,222956.0,4.6481,4.6563,4.6398,4.6563,222956.0
2017-06-02 10:20:00,5.64,5.65,5.63,5.64,184284.0,4.6563,4.6646,4.6481,4.6563,184284.0
2017-06-02 10:30:00,5.64,5.66,5.64,5.66,141524.0,4.6563,4.6728,4.6563,4.6728,141524.0
2017-06-02 10:40:00,5.66,5.66,5.64,5.65,164840.0,4.6728,4.6728,4.6563,4.6646,164840.0
2017-06-02 10:50:00,5.65,5.66,5.64,5.64,153092.0,4.6646,4.6728,4.6563,4.6563,153092.0
2017-06-02 11:00:00,5.64,5.65,5.63,5.65,177492.0,4.6563,4.6646,4.6481,4.6646,177492.0
2017-06-02 11:10:00,5.64,5.65,5.64,5.65,143180.0,4.6563,4.6646,4.6563,4.6646,143180.0
2017-06-02 11:20:00,5.65,5.67,5.65,5.66,133564.0,4.6646,4.6811,4.6646,4.6728,133564.0
2017-06-02 11:30:00,5.66,5.67,5.66,5.67,103776.0,4.6728,4.6811,4.6728,4.6811,103776.0
2017-06-02 11:40:00,5.67,5.68,5.66,5.68,133832.0,4.6811,4.6894,4.6728,4.6894,133832.0
2017-06-02 11:50:00,5.68,5.69,5.68,5.68,289032.0,4.6894,4.6976,4.6894,4.6894,289032.0
2017-06-02 12:00:00,5.68,5.68,5.67,5.68,117596.0,4.6894,4.6894,4.6811,4.6894,117596.0
2017-06-02 12:10:00,5.68,5.69,5.68,5.69,109520.0,4.6894,4.6976,4.6894,4.6976,109520.0
2017-06-02 12:20:00,5.69,5.69,5.68,5.68,177124.0,4.6976,4.6976,4.6894,4.6894,177124.0
2017-06-02 12:30:00,5.68,5.68,5.67,5.67,150776.0,4.6894,4.6894,4.6811,4.6811,150776.0
2017-06-02 12:40:00,5.67,5.68,5.67,5.68,115816.0,4.6811,4.6894,4.6811,4.6894,115816.0
2017-06-02 12:50:00,5.68,5.68,5.68,5.68,91900.0,4.6894,4.6894,4.6894,4.6894,91900.0
2017-06-02 13:00:00,5.68,5.68,5.67,5.68,107000.0,4.6894,4.6894,4.6811,4.6894,107000.0
2017-06-02 13:10:00,5.68,5.69,5.68,5.68,146056.0,4.6894,4.6976,4.6894,4.6894,146056.0
2017-06-02 13:20:00,5.68,5.68,5.67,5.68,116260.0,4.6894,4.6894,4.6811,4.6894,116260.0
2017-06-02 13:30:00,5.68,5.69,5.68,5.69,131416.0,4.6894,4.6976,4.6894,4.6976,131416.0
2017-06-02 13:40:00,5.69,5.69,5.68,5.68,183088.0,4.6976,4.6976,4.6894,4.6894,183088.0
2017-06-02 13:50:00,5.68,5.68,5.68,5.68,162276.0,4.6894,4.6894,4.6894,4.6894,162276.0
2017-06-02 14:00:00,5.68,5.69,5.68,5.68,156460.0,4.6894,4.6976,4.6894,4.6894,156460.0
2017-06-02 14:10:00,5.68,5.68,5.67,5.68,230136.0,4.6894,4.6894,4.6811,4.6894,230136.0
2017-06-02 14:20:00,5.68,5.69,5.67,5.67,167732.0,4.6894,4.6976,4.6811,4.6811,167732.0
2017-06-02 14:30:00,5.67,5.68,5.67,5.68,156712.0,4.6811,4.6894,4.6811,4.6894,156712.0
2017-06-02 14:40:00,5.68,5.68,5.67,5.67,102144.0,4.6894,4.6894,4.6811,4.6811,102144.0
2017-06-02 14:50:00,5.67,5.68,5.67,5.68,162212.0,4.6811,4.6894,4.6811,4.6894,162212.0
2017-06-02 15:00:00,5.68,5.68,5.67,5.67,206884.0,4.6894,4.6894,4.6811,4.6811,206884.0
2017-06-02 15:10:00,5.68,5.68,5.66,5.66,272720.0,4.6894,4.6894,4.6728,4.6728,272720.0
2017-06-02 15:20:00,5.66,5.68,5.66,5.67,298140.0,4.6728,4.6894,4.6728,4.6811,298140.0
2017-06-02 15:30:00,5.68,5.68,5.67,5.68,305308.0,4.6894,4.6894,4.6811,4.6894,305308.0
2017-06-02 15:40:00,5.68,5.68,5.67,5.67,620944.0,4.6894,4.6894,4.6811,4.6811,620944.0
2017-06-02 15:50:00,5.67,5.67,5.66,5.67,1059000.0,4.6811,4.6811,4.6728,4.6811,1059000.0
2017-06-05 09:30:00,5.56,5.6,5.53,5.54,384660.0,4.6679,4.7015,4.6427,4.6511,384660.0
2017-06-05 09:40:00,5.54,5.54,5.49,5.52,284812.0,4.6511,4.6511,4.6091,4.6343,284812.0
2017-06-05 09:50:00,5.51,5.52,5.49,5.52,186076.0,4.6259,4.6343,4.6091,4.6343,186076.0
2017-06-05 10:00:00,5.51,5.54,5.51,5.53,240676.0,4.6259,4.6511,4.6259,4.6427,240676.0
2017-06-05 10:10:00,5.53,5.54,5.51,5.54,167640.0,4.6427,4.6511,4.6259,4.6511,167640.0
2017-06-05 10:20:00,5.54,5.54,5.53,5.53,165364.0,4.6511,4.6511,4.6427,4.6427,165364.0
2017-06-05 10:30:00,5.54,5.56,5.53,5.55,198700.0,4.6511,4.6679,4.6427,4.6595,198700.0
2017-06-05 10:40:00,5.55,5.59,5.55,5.58,154704.0,4.6595,4.6931,4.6595,4.6847,154704.0
2017-06-05 10:50:00,5.58,5.58,5.56,5.56,110904.0,4.6847,4.6847,4.6679,4.6679,110904.0
2017-06-05 11:00:00,5.57,5.58,5.56,5.57,136540.0,4.6763,4.6847,4.6679,4.6763,136540.0
2017-06-05 11:10:00,5.57,5.58,5.56,5.57,74060.0,4.6763,4.6847,4.6679,4.6763,74060.0
2017-06-05 11:20:00,5.57,5.58,5.56,5.58,205156.0,4.6763,4.6847,4.6679,4.6847,205156.0
2017-06-05 11:30:00,5.58,5.58,5.56,5.57,282632.0,4.6847,4.6847,4.6679,4.6763,282632.0
2017-06-05 11:40:00,5.57,5.58,5.56,5.58,147036.0,4.6763,4.6847,4.6679,4.6847,147036.0
2017-06-05 11:50:00,5.58,5.58,5.57,5.58,56652.0,4.6847,4.6847,4.6763,4.6847,56652.0
2017-06-05 12:00:00,5.58,5.61,5.58,5.61,217216.0,4.6847,4.7099,4.6847,4.7099,217216.0
2017-06-05 12:10:00,5.61,5.61,5.6,5.61,100384.0,4.7099,4.7099,4.7015,4.7099,100384.0
2017-06-05 12:20:00,5.61,5.61,5.58,5.58,191292.0,4.7099,4.7099,4.6847,4.6847,191292.0
2017-06-05 12:30:00,5.58,5.59,5.58,5.59,116848.0,4.6847,4.6931,4.6847,4.6931,116848.0
2017-06-05 12:40:00,5.59,5.6,5.58,5.6,98848.0,4.6931,4.7015,4.6847,4.7015,98848.0
2017-06-05 12:50:00,5.6,5.61,5.59,5.6,64800.0,4.7015,4.7099,4.6931,4.7015,64800.0
2017-06-05 13:00:00,5.6,5.61,5.6,5.6,52404.0,4.7015,4.7099,4.7015,4.7015,52404.0
2017-06-05 13:10:00,5.6,5.61,5.6,5.61,63408.0,4.7015,4.7099,4.7015,4.7099,63408.0
2017-06-05 13:20:00,5.61,5.61,5.6,5.61,90360.0,4.7099,4.7099,4.7015,4.7099,90360.0
2017-06-05 13:30:00,5.61,5.62,5.61,5.61,63168.0,4.7099,4.7182,4.7099,4.7099,63168.0
2017-06-05 13:40:00,5.61,5.61,5.6,5.61,67364.0,4.7099,4.7099,4.7015,4.7099,67364.0
2017-06-05 13:50:00,5.61,5.62,5.61,5.61,107676.0,4.7099,4.7182,4.7099,4.7099,107676.0
2017-06-05 14:00:00,5.61,5.62,5.61,5.61,93004.0,4.7099,4.7182,4.7099,4.7099,93004.0
2017-06-05 14:10:00,5.61,5.63,5.61,5.62,96884.0,4.7099,4.7266,4.7099,4.7182,96884.0
2017-06-05 14:20:00,5.62,5.63,5.62,5.62,175824.0,4.7182,4.7266,4.7182,4.7182,175824.0
2017-06-05 14:30:00,5.62,5.63,5.62,5.63,78008.0,4.7182,4.7266,4.7182,4.7266,78008.0
2017-06-05 14:40:00,5.63,5.63,5.62,5.63,80808.0,4.7266,4.7266,4.7182,4.7266,80808.0
2017-06-05 14:50:00,5.63,5.63,5.62,5.63,129452.0,4.7266,4.7266,4.7182,4.7266,129452.0
2017-06-05 15:00:00,5.63,5.64,5.63,5.64,130424.0,4.7266,4.735,4.7266,4.735,130424.0
2017-06-05 15:10:00,5.63,5.64,5.62,5.63,137540.0,4.7266,4.735,4.7182,4.7266,137540.0
2017-06-05 15:20:00,5.63,5.64,5.63,5.63,76828.0,4.7266,4.735,4.7266,4.7266,76828.0
2017-06-05 15:30:00,5.63,5.64,5.63,5.64,252072.0,4.7266,4.735,4.7266,4.735,252072.0
2017-06-05 15:40:00,5.64,5.64,5.62,5.63,390840.0,4.735,4.735,4.7182,4.7266,390840.0
2017-06-05 15:50:00,5.63,5.63,5.6,5.62,1413860.0,4.7266,4.7266,4.7015,4.7182,1413860.0
2017-06-06 09:30:00,5.56,5.57,5.53,5.54,277652.0,4.6679,4.6763,4.6427,4.6511,277652.0
2017-06-06 09:40:00,5.53,5.56,5.53,5.56,188380.0,4.6427,4.6679,4.6427,4.6679,188380.0
2017-06-06 09:50:00,5.56,5.57,5.55,5.57,104744.0,4.6679,4.6763,4.6595,4.6763,104744.0
2017-06-06 10:00:00,5.57,5.58,5.55,5.56,220912.0,4.6763,4.6847,4.6595,4.6679,220912.0
2017-06-06 10:10:00,5.56,5.57,5.56,5.57,192180.0,4.6679,4.6763,4.6679,4.6763,192180.0
2017-06-06 10:20:00,5.57,5.58,5.55,5.57,191516.0,4.6763,4.6847,4.6595,4.6763,191516.0
2017-06-06 10:30:00,5.56,5.57,5.55,5.56,131260.0,4.6679,4.6763,4.6595,4.6679,131260.0
2017-06-06 10:40:00,5.55,5.57,5.55,5.56,142792.0,4.6595,4.6763,4.6595,4.6679,142792.0
2017-06-06 10:50:00,5.56,5.56,5.54,5.55,147604.0,4.6679,4.6679,4.6511,4.6595,147604.0
2017-06-06 11:00:00,5.55,5.55,5.54,5.55,119424.0,4.6595,4.6595,4.6511,4.6595,119424.0
2017-06-06 11:10:00,5.55,5.55,5.54,5.55,160180.0,4.6595,4.6595,4.6511,4.6595,160180.0
2017-06-06 11:20:00,5.55,5.55,5.54,5.54,157020.0,4.6595,4.6595,4.6511,4.6511,157020.0
2017-06-06 11:30:00,5.54,5.55,5.54,5.55,132020.0,4.6511,4.6595,4.6511,4.6595,132020.0
2017-06-06 11:40:00,5.55,5.56,5.55,5.56,117292.0,4.6595,4.6679,4.6595,4.6679,117292.0
2017-06-06 11:50:00,5.56,5.56,5.55,5.56,385056.0,4.6679,4.6679,4.6595,4.6679,385056.0
2017-06-06 12:00:00,5.56,5.56,5.55,5.55,106500.0,4.6679,4.6679,4.6595,4.6595,106500.0
2017-06-06 12:10:00,5.55,5.56,5.55,5.55,81928.0,4.6595,4.6679,4.6595,4.6595,81928.0
2017-06-06 12:20:00,5.55,5.56,5.55,5.55,91516.0,4.6595,4.6679,4.6595,4.6595,91516.0
2017-06-06 12:30:00,5.56,5.56,5.55,5.55,76212.0,4.6679,4.6679,4.6595,4.6595,76212.0
2017-06-06 12:40:00,5.55,5.55,5.54,5.54,98012.0,4.6595,4.6595,4.6511,4.6511,98012.0
2017-06-06 12:50:00,5.54,5.54,5.53,5.53,74092.0,4.6511,4.6511,4.6427,4.6427,74092.0
2017-06-06 13:00:00,5.54,5.54,5.53,5.54,77320.0,4.6511,4.6511,4.6427,4.6511,77320.0
2017-06-06 13:10:00,5.54,5.54,5.53,5.54,86364.0,4.6511,4.6511,4.6427,4.6511,86364.0
2017-06-06 13:20:00,5.54,5.54,5.53,5.54,78192.0,4.6511,4.6511,4.6427,4.6511,78192.0
2017-06-06 13:30:00,5.54,5.54,5.53,5.53,56568.0,4.6511,4.6511,4.6427,4.6427,56568.0
2017-06-06 13:40:00,5.53,5.54,5.53,5.53,85776.0,4.6427,4.6511,4.6427,4.6427,85776.0
2017-06-06 13:50:00,5.53,5.54,5.53,5.54,84488.0,4.6427,4.6511,4.6427,4.6511,84488.0
2017-06-06 14:00:00,5.54,5.54,5.54,5.54,51004.0,4.6511,4.6511,4.6511,4.6511,51004.0
2017-06-06 14:10:00,5.54,5.56,5.54,5.55,159772.0,4.6511,4.6679,4.6511,4.6595,159772.0
2017-06-06 14:20:00,5.55,5.58,5.55,5.58,275084.0,4.6595,4.6847,4.6595,4.6847,275084.0
2017-06-06 14:30:00,5.58,5.59,5.55,5.55,1028476.0,4.6847,4.6931,4.6595,4.6595,1028476.0
2017-06-06 14:40:00,5.55,5.55,5.55,5.55,109508.0,4.6595,4.6595,4.6595,4.6595,109508.0
2017-06-06 14:50:00,5.55,5.56,5.55,5.55,256636.0,4.6595,4.6679,4.6595,4.6595,256636.0
2017-06-06 15:00:00,5.55,5.55,5.53,5.53,220800.0,4.6595,4.6595,4.6427,4.6427,220800.0
2017-06-06 15:10:00,5.53,5.53,5.51,5.51,692984.0,4.6427,4.6427,4.6259,4.6259,692984.0
2017-06-06 15:20:00,5.51,5.52,5.5,5.5,470820.0,4.6259,4.6343,4.6175,4.6175,470820.0
2017-06-06 15:30:00,5.5,5.51,5.49,5.5,372100.0,4.6175,4.6259,4.6091,4.6175,372100.0
2017-06-06 15:40:00,5.5,5.5,5.48,5.48,777644.0,4.6175,4.6175,4.6007,4.6007,777644.0
2017-06-06 15:50:00,5.48,5.49,5.47,5.48,1737580.0,4.6007,4.6091,4.5923,4.6007,1737580.0
2017-06-07 09:30:00,5.49,5.51,5.47,5.5,176716.0,4.6091,4.6259,4.5923,4.6175,176716.0
2017-06-07 09:40:00,5.5,5.53,5.5,5.52,197548.0,4.6175,4.6427,4.6175,4.6343,197548.0
2017-06-07 09:50:00,5.52,5.53,5.52,5.53,94964.0,4.6343,4.6427,4.6343,4.6427,94964.0
2017-06-07 10:00:00,5.53,5.54,5.51,5.52,195292.0,4.6427,4.6511,4.6259,4.6343,195292.0
2017-06-07 10:10:00,5.52,5.55,5.52,5.55,278844.0,4.6343,4.6595,4.6343,4.6595,278844.0
2017-06-07 10:20:00,5.55,5.55,5.53,5.53,279868.0,4.6595,4.6595,4.6427,4.6427,279868.0
2017-06-07 10:30:00,5.53,5.53,5.5,5.5,163452.0,4.6427,4.6427,4.6175,4.6175,163452.0
2017-06-07 10:40:00,5.5,5.52,5.49,5.52,150028.0,4.6175,4.6343,4.6091,4.6343,150028.0
2017-06-07 10:50:00,5.52,5.53,5.52,5.52,199376.0,4.6343,4.6427,4.6343,4.6343,199376.0
2017-06-07 11:00:00,5.52,5.52,5.51,5.51,172660.0,4.6343,4.6343,4.6259,4.6259,172660.0
2017-06-07 11:10:00,5.51,5.53,5.51,5.52,149804.0,4.6259,4.6427,4.6259,4.6343,149804.0
2017-06-07 11:20:00,5.52,5.53,5.51,5.51,113540.0,4.6343,4.6427,4.6259,4.6259,113540.0
2017-06-07 11:30:00,5.51,5.54,5.51,5.54,202896.0,4.6259,4.6511,4.6259,4.6511,202896.0
2017-06-07 11:40:00,5.54,5.54,5.52,5.53,91792.0,4.6511,4.6511,4.6343,4.6427,91792.0
2017-06-07 11:50:00,5.52,5.52,5.5,5.5,114676.0,4.6343,4.6343,4.6175,4.6175,114676.0
2017-06-07 12:00:00,5.5,5.5,5.49,5.5,167868.0,4.6175,4.6175,4.6091,4.6175,167868.0
2017-06-07 12:10:00,5.5,5.5,5.49,5.5,100772.0,4.6175,4.6175,4.6091,4.6175,100772.0
2017-06-07 12:20:00,5.49,5.5,5.49,5.5,109104.0,4.6091,4.6175,4.6091,4.6175,109104.0
2017-06-07 12:30:00,5.5,5.5,5.48,5.48,136868.0,4.6175,4.6175,4.6007,4.6007,136868.0
2017-06-07 12:40:00,5.48,5.49,5.47,5.48,123944.0,4.6007,4.6091,4.5923,4.6007,123944.0
2017-06-07 12:50:00,5.48,5.48,5.47,5.47,177340.0,4.6007,4.6007,4.5923,4.5923,177340.0
2017-06-07 13:00:00,5.47,5.49,5.47,5.49,144076.0,4.5923,4.6091,4.5923,4.6091,144076.0
2017-06-07 13:10:00,5.48,5.49,5.48,5.48,91896.0,4.6007,4.6091,4.6007,4.6007,91896.0
2017-06-07 13:20:00,5.48,5.49,5.47,5.47,122564.0,4.6007,4.6091,4.5923,4.5923,122564.0
2017-06-07 13:30:00,5.48,5.48,5.47,5.47,125608.0,4.6007,4.6007,4.5923,4.5923,125608.0
2017-06-07 13:40:00,5.47,5.47,5.46,5.46,150380.0,4.5923,4.5923,4.5839,4.5839,150380.0
2017-06-07 13:50:00,5.46,5.47,5.46,5.47,104436.0,4.5839,4.5923,4.5839,4.5923,104436.0
2017-06-07 14:00:00,5.47,5.47,5.46,5.47,186252.0,4.5923,4.5923,4.5839,4.5923,186252.0
2017-06-07 14:10:00,5.46,5.47,5.46,5.47,109008.0,4.5839,4.5923,4.5839,4.5923,109008.0
2017-06-07 14:20:00,5.47,5.47,5.47,5.47,99660.0,4.5923,4.5923,4.5923,4.5923,99660.0
2017-06-07 14:30:00,5.47,5.49,5.47,5.47,203260.0,4.5923,4.6091,4.5923,4.5923,203260.0
2017-06-07 14:40:00,5.47,5.49,5.47,5.49,217872.0,4.5923,4.6091,4.5923,4.6091,217872.0
2017-06-07 14:50:00,5.48,5.49,5.48,5.49,213128.0,4.6007,4.6091,4.6007,4.6091,213128.0
2017-06-07 15:00:00,5.49,5.5,5.49,5.5,266108.0,4.6091,4.6175,4.6091,4.6175,266108.0
2017-06-07 15:10:00,5.5,5.51,5.5,5.5,266688.0,4.6175,4.6259,4.6175,4.6175,266688.0
2017-06-07 15:20:00,5.5,5.51,5.5,5.51,217656.0,4.6175,4.6259,4.6175,4.6259,217656.0
2017-06-07 15:30:00,5.51,5.51,5.5,5.5,259960.0,4.6259,4.6259,4.6175,4.6175,259960.0
2017-06-07 15:40:00,5.5,5.52,5.5,5.51,426220.0,4.6175,4.6343,4.6175,4.6259,426220.0
2017-06-07 15:50:00,5.51,5.51,5.5,5.51,1019748.0,4.6259,4.6259,4.6175,4.6259,1019748.0
2017-06-08 09:30:00,5.54,5.56,5.51,5.54,217624.0,4.6511,4.6679,4.6259,4.6511,217624.0
2017-06-08 09:40:00,5.54,5.61,5.54,5.58,235036.0,4.6511,4.7099,4.6511,4.6847,235036.0
2017-06-08 09:50:00,5.58,5.61,5.56,5.59,233120.0,4.6847,4.7099,4.6679,4.6931,233120.0
2017-06-08 10:00:00,5.58,5.59,5.57,5.57,148196.0,4.6847,4.6931,4.6763,4.6763,148196.0
2017-06-08 10:10:00,5.57,5.59,5.56,5.58,324708.0,4.6763,4.6931,4.6679,4.6847,324708.0
2017-06-08 10:20:00,5.58,5.58,5.56,5.56,120560.0,4.6847,4.6847,4.6679,4.6679,120560.0
2017-06-08 10:30:00,5.55,5.56,5.55,5.56,241088.0,4.6595,4.6679,4.6595,4.6679,241088.0
2017-06-08 10:40:00,5.56,5.59,5.56,5.58,259768.0,4.6679,4.6931,4.6679,4.6847,259768.0
2017-06-08 10:50:00,5.58,5.58,5.55,5.55,253024.0,4.6847,4.6847,4.6595,4.6595,253024.0
2017-06-08 11:00:00,5.55,5.55,5.53,5.54,339960.0,4.6595,4.6595,4.6427,4.6511,339960.0
2017-06-08 11:10:00,5.54,5.55,5.52,5.53,193992.0,4.6511,4.6595,4.6343,4.6427,193992.0
2017-06-08 11:20:00,5.53,5.54,5.52,5.52,75640.0,4.6427,4.6511,4.6343,4.6343,75640.0
2017-06-08 11:30:00,5.52,5.52,5.51,5.51,135224.0,4.6343,4.6343,4.6259,4.6259,135224.0
2017-06-08 11:40:00,5.51,5.52,5.48,5.48,417344.0,4.6259,4.6343,4.6007,4.6007,417344.0
2017-06-08 11:50:00,5.48,5.49,5.48,5.49,226156.0,4.6007,4.6091,4.6007,4.6091,226156.0
2017-06-08 12:00:00,5.49,5.49,5.47,5.47,418540.0,4.6091,4.6091,4.5923,4.5923,418540.0
2017-06-08 12:10:00,5.47,5.49,5.47,5.49,214748.0,4.5923,4.6091,4.5923,4.6091,214748.0
2017-06-08 12:20:00,5.49,5.49,5.46,5.46,247796.0,4.6091,4.6091,4.5839,4.5839,247796.0
2017-06-08 12:30:00,5.46,5.47,5.46,5.46,200972.0,4.5839,4.5923,4.5839,4.5839,200972.0
2017-06-08 12:40:00,5.46,5.46,5.45,5.46,225524.0,4.5839,4.5839,4.5755,4.5839,225524.0
2017-06-08 12:50:00,5.46,5.46,5.43,5.44,233772.0,4.5839,4.5839,4.5587,4.5671,233772.0
2017-06-08 13:00:00,5.44,5.44,5.42,5.43,239756.0,4.5671,4.5671,4.5503,4.5587,239756.0
2017-06-08 13:10:00,5.43,5.43,5.42,5.43,274396.0,4.5587,4.5587,4.5503,4.5587,274396.0
2017-06-08 13:20:00,5.43,5.43,5.42,5.42,249500.0,4.5587,4.5587,4.5503,4.5503,249500.0
2017-06-08 13:30:00,5.42,5.43,5.41,5.41,281256.0,4.5503,4.5587,4.5419,4.5419,281256.0
2017-06-08 13:40:00,5.41,5.42,5.41,5.41,249996.0,4.5419,4.5503,4.5419,4.5419,249996.0
2017-06-08 13:50:00,5.41,5.41,5.39,5.39,292476.0,4.5419,4.5419,4.5252,4.5252,292476.0
2017-06-08 14:00:00,5.39,5.4,5.38,5.38,279456.0,4.5252,4.5335,4.5168,4.5168,279456.0
2017-06-08 14:10:00,5.38,5.39,5.37,5.38,274748.0,4.5168,4.5252,4.5084,4.5168,274748.0
2017-06-08 14:20:00,5.38,5.38,5.35,5.35,387032.0,4.5168,4.5168,4.4916,4.4916,387032.0
2017-06-08 14:30:00,5.35,5.36,5.35,5.35,330652.0,4.4916,4.5,4.4916,4.4916,330652.0
2017-06-08 14:40:00,5.35,5.37,5.34,5.34,327140.0,4.4916,4.5084,4.4832,4.4832,327140.0
2017-06-08 14:50:00,5.35,5.36,5.33,5.35,352264.0,4.4916,4.5,4.4748,4.4916,352264.0
2017-06-08 15:00:00,5.35,5.36,5.34,5.34,266680.0,4.4916,4.5,4.4832,4.4832,266680.0
2017-06-08 15:10:00,5.34,5.35,5.34,5.34,255460.0,4.4832,4.4916,4.4832,4.4832,255460.0
2017-06-08 15:20:00,5.34,5.35,5.34,5.35,365048.0,4.4832,4.4916,4.4832,4.4916,365048.0
2017-06-08 15:30:00,5.35,5.35,5.33,5.33,355840.0,4.4916,4.4916,4.4748,4.4748,355840.0
2017-06-08 15:40:00,5.33,5.34,5.33,5.34,503380.0,4.4748,4.4832,4.4748,4.4832,503380.0
2017-06-08 15:50:00,5.34,5.35,5.33,5.34,1739524.0,4.4832,4.4916,4.4748,4.4832,1739524.0
2017-06-09 09:30:00,5.33,5.37,5.33,5.36,216288.0,4.4748,4.5084,4.4748,4.5,216288.0
2017-06-09 09:40:00,5.36,5.4,5.35,5.38,210840.0,4.5,4.5335,4.4916,4.5168,210840.0
2017-06-09 09:50:00,5.38,5.4,5.37,5.39,178452.0,4.5168,4.5335,4.5084,4.5252,178452.0
2017-06-09 10:00:00,5.38,5.38,5.37,5.37,243656.0,4.5168,4.5168,4.5084,4.5084,243656.0
2017-06-09 10:10:00,5.37,5.4,5.37,5.38,381260.0,4.5084,4.5335,4.5084,4.5168,381260.0
2017-06-09 10:20:00,5.38,5.4,5.37,5.4,237884.0,4.5168,4.5335,4.5084,4.5335,237884.0
2017-06-09 10:30:00,5.4,5.42,5.4,5.41,280132.0,4.5335,4.5503,4.5335,4.5419,280132.0
2017-06-09 10:40:00,5.41,5.43,5.4,5.43,248200.0,4.5419,4.5587,4.5335,4.5587,248200.0
2017-06-09 10:50:00,5.43,5.44,5.42,5.44,166336.0,4.5587,4.5671,4.5503,4.5671,166336.0
2017-06-09 11:00:00,5.44,5.47,5.43,5.47,218400.0,4.5671,4.5923,4.5587,4.5923,218400.0
2017-06-09 11:10:00,5.47,5.49,5.46,5.48,533184.0,4.5923,4.6091,4.5839,4.6007,533184.0
2017-06-09 11:20:00,5.48,5.48,5.45,5.46,368892.0,4.6007,4.6007,4.5755,4.5839,368892.0
2017-06-09 11:30:00,5.46,5.47,5.44,5.45,330016.0,4.5839,4.5923,4.5671,4.5755,330016.0
2017-06-09 11:40:00,5.45,5.47,5.45,5.46,131888.0,4.5755,4.5923,4.5755,4.5839,131888.0
2017-06-09 11:50:00,5.47,5.47,5.43,5.44,270340.0,4.5923,4.5923,4.5587,4.5671,270340.0
2017-06-09 12:00:00,5.44,5.44,5.43,5.44,96848.0,4.5671,4.5671,4.5587,4.5671,96848.0
2017-06-09 12:10:00,5.44,5.46,5.44,5.45,119920.0,4.5671,4.5839,4.5671,4.5755,119920.0
2017-06-09 12:20:00,5.45,5.45,5.43,5.44,73244.0,4.5755,4.5755,4.5587,4.5671,73244.0
2017-06-09 12:30:00,5.44,5.45,5.43,5.44,104592.0,4.5671,4.5755,4.5587,4.5671,104592.0
2017-06-09 12:40:00,5.44,5.47,5.44,5.47,117356.0,4.5671,4.5923,4.5671,4.5923,117356.0
2017-06-09 12:50:00,5.47,5.47,5.46,5.47,132656.0,4.5923,4.5923,4.5839,4.5923,132656.0
2017-06-09 13:00:00,5.47,5.48,5.46,5.47,173992.0,4.5923,4.6007,4.5839,4.5923,173992.0
2017-06-09 13:10:00,5.47,5.48,5.47,5.47,143428.0,4.5923,4.6007,4.5923,4.5923,143428.0
2017-06-09 13:20:00,5.47,5.48,5.46,5.47,155704.0,4.5923,4.6007,4.5839,4.5923,155704.0
2017-06-09 13:30:00,5.47,5.48,5.46,5.47,147836.0,4.5923,4.6007,4.5839,4.5923,147836.0
2017-06-09 13:40:00,5.47,5.47,5.46,5.46,117864.0,4.5923,4.5923,4.5839,4.5839,117864.0
2017-06-09 13:50:00,5.46,5.47,5.45,5.45,298564.0,4.5839,4.5923,4.5755,4.5755,298564.0
2017-06-09 14:00:00,5.45,5.46,5.43,5.44,113128.0,4.5755,4.5839,4.5587,4.5671,113128.0
2017-06-09 14:10:00,5.44,5.47,5.43,5.46,203204.0,4.5671,4.5923,4.5587,4.5839,203204.0
2017-06-09 14:20:00,5.46,5.48,5.45,5.47,140284.0,4.5839,4.6007,4.5755,4.5923,140284.0
2017-06-09 14:30:00,5.47,5.48,5.46,5.46,231464.0,4.5923,4.6007,4.5839,4.5839,231464.0
2017-06-09 14:40:00,5.46,5.48,5.45,5.47,187024.0,4.5839,4.6007,4.5755,4.5923,187024.0
2017-06-09 14:50:00,5.47,5.47,5.44,5.46,258148.0,4.5923,4.5923,4.5671,4.5839,258148.0
2017-06-09 15:00:00,5.46,5.48,5.46,5.46,223428.0,4.5839,4.6007,4.5839,4.5839,223428.0
2017-06-09 15:10:00,5.46,5.48,5.46,5.48,174628.0,4.5839,4.6007,4.5839,4.6007,174628.0
2017-06-09 15:20:00,5.48,5.49,5.47,5.49,297396.0,4.6007,4.6091,4.5923,4.6091,297396.0
2017-06-09 15:30:00,5.49,5.49,5.47,5.48,430204.0,4.6091,4.6091,4.5923,4.6007,430204.0
2017-06-09 15:40:00,5.48,5.51,5.48,5.51,1314492.0,4.6007,4.6259,4.6007,4.6259,1314492.0
2017-06-09 15:50:00,5.51,5.52,5.49,5.5,1544544.0,4.6259,4.6343,4.6091,4.6175,1544544.0
2017-06-12 09:30:00,5.49,5.53,5.47,5.51,532772.0,4.6091,4.6427,4.5923,4.6259,532772.0
2017-06-12 09:40:00,5.51,5.54,5.49,5.51,653696.0,4.6259,4.6511,4.6091,4.6259,653696.0
2017-06-12 09:50:00,5.51,5.54,5.48,5.48,503856.0,4.6259,4.6511,4.6007,4.6007,503856.0
2017-06-12 10:00:00,5.48,5.49,5.43,5.46,443568.0,4.6007,4.6091,4.5587,4.5839,443568.0
2017-06-12 10:10:00,5.45,5.48,5.43,5.45,672996.0,4.5755,4.6007,4.5587,4.5755,672996.0
2017-06-12 10:20:00,5.45,5.47,5.43,5.43,577832.0,4.5755,4.5923,4.5587,4.5587,577832.0
2017-06-12 10:30:00,5.43,5.48,5.41,5.47,257200.0,4.5587,4.6007,4.5419,4.5923,257200.0
2017-06-12 10:40:00,5.47,5.5,5.47,5.49,192588.0,4.5923,4.6175,4.5923,4.6091,192588.0
2017-06-12 10:50:00,5.49,5.49,5.46,5.47,320916.0,4.6091,4.6091,4.5839,4.5923,320916.0
2017-06-12 11:00:00,5.47,5.48,5.45,5.45,125868.0,4.5923,4.6007,4.5755,4.5755,125868.0
2017-06-12 11:10:00,5.45,5.46,5.43,5.44,186492.0,4.5755,4.5839,4.5587,4.5671,186492.0
2017-06-12 11:20:00,5.44,5.47,5.44,5.47,153120.0,4.5671,4.5923,4.5671,4.5923,153120.0
2017-06-12 11:30:00,5.47,5.48,5.45,5.45,172760.0,4.5923,4.6007,4.5755,4.5755,172760.0
2017-06-12 11:40:00,5.45,5.48,5.44,5.48,122416.0,4.5755,4.6007,4.5671,4.6007,122416.0
2017-06-12 11:50:00,5.47,5.47,5.45,5.47,144640.0,4.5923,4.5923,4.5755,4.5923,144640.0
2017-06-12 12:00:00,5.47,5.47,5.45,5.46,120828.0,4.5923,4.5923,4.5755,4.5839,120828.0
2017-06-12 12:10:00,5.46,5.47,5.45,5.47,111096.0,4.5839,4.5923,4.5755,4.5923,111096.0
2017-06-12 12:20:00,5.47,5.48,5.47,5.48,96704.0,4.5923,4.6007,4.5923,4.6007,96704.0
2017-06-12 12:30:00,5.48,5.49,5.48,5.48,206700.0,4.6007,4.6091,4.6007,4.6007,206700.0
2017-06-12 12:40:00,5.48,5.49,5.46,5.46,371964.0,4.6007,4.6091,4.5839,4.5839,371964.0
2017-06-12 12:50:00,5.46,5.46,5.43,5.43,163708.0,4.5839,4.5839,4.5587,4.5587,163708.0
2017-06-12 13:00:00,5.43,5.45,5.43,5.44,208628.0,4.5587,4.5755,4.5587,4.5671,208628.0
2017-06-12 13:10:00,5.44,5.44,5.43,5.43,101928.0,4.5671,4.5671,4.5587,4.5587,101928.0
2017-06-12 13:20:00,5.43,5.43,5.42,5.43,126396.0,4.5587,4.5587,4.5503,4.5587,126396.0
2017-06-12 13:30:00,5.43,5.45,5.43,5.45,129072.0,4.5587,4.5755,4.5587,4.5755,129072.0
2017-06-12 13:40:00,5.45,5.46,5.45,5.45,130448.0,4.5755,4.5839,4.5755,4.5755,130448.0
2017-06-12 13:50:00,5.46,5.46,5.45,5.46,118136.0,4.5839,4.5839,4.5755,4.5839,118136.0
2017-06-12 14:00:00,5.46,5.47,5.45,5.47,115144.0,4.5839,4.5923,4.5755,4.5923,115144.0
2017-06-12 14:10:00,5.47,5.47,5.46,5.46,94044.0,4.5923,4.5923,4.5839,4.5839,94044.0
2017-06-12 14:20:00,5.46,5.47,5.45,5.46,135336.0,4.5839,4.5923,4.5755,4.5839,135336.0
2017-06-12 14:30:00,5.45,5.46,5.43,5.44,188960.0,4.5755,4.5839,4.5587,4.5671,188960.0
2017-06-12 14:40:00,5.44,5.44,5.42,5.43,159208.0,4.5671,4.5671,4.5503,4.5587,159208.0
2017-06-12 14:50:00,5.43,5.43,5.43,5.43,216116.0,4.5587,4.5587,4.5587,4.5587,216116.0
2017-06-12 15:00:00,5.43,5.43,5.42,5.42,285220.0,4.5587,4.5587,4.5503,4.5503,285220.0
2017-06-12 15:10:00,5.43,5.43,5.42,5.42,243620.0,4.5587,4.5587,4.5503,4.5503,243620.0
2017-06-12 15:20:00,5.43,5.43,5.4,5.4,365048.0,4.5587,4.5587,4.5335,4.5335,365048.0
2017-06-12 15:30:00,5.4,5.42,5.4,5.42,639708.0,4.5335,4.5503,4.5335,4.5503,639708.0
2017-06-12 15:40:00,5.42,5.42,5.41,5.42,490096.0,4.5503,4.5503,4.5419,4.5503,490096.0
2017-06-12 15:50:00,5.42,5.43,5.41,5.43,1351636.0,4.5503,4.5587,4.5419,4.5587,1351636.0
2017-06-13 09:30:00,5.45,5.48,5.41,5.43,198072.0,4.5755,4.6007,4.5419,4.5587,198072.0
2017-06-13 09:40:00,5.43,5.44,5.4,5.4,417640.0,4.5587,4.5671,4.5335,4.5335,417640.0
2017-06-13 09:50:00,5.4,5.43,5.39,5.43,193552.0,4.5335,4.5587,4.5252,4.5587,193552.0
2017-06-13 10:00:00,5.42,5.46,5.42,5.45,161040.0,4.5503,4.5839,4.5503,4.5755,161040.0
2017-06-13 10:10:00,5.46,5.47,5.44,5.47,151700.0,4.5839,4.5923,4.5671,4.5923,151700.0
2017-06-13 10:20:00,5.47,5.48,5.47,5.47,104856.0,4.5923,4.6007,4.5923,4.5923,104856.0
2017-06-13 10:30:00,5.48,5.48,5.47,5.48,106328.0,4.6007,4.6007,4.5923,4.6007,106328.0
2017-06-13 10:40:00,5.48,5.51,5.48,5.5,167816.0,4.6007,4.6259,4.6007,4.6175,167816.0
2017-06-13 10:50:00,5.5,5.53,5.5,5.52,227272.0,4.6175,4.6427,4.6175,4.6343,227272.0
2017-06-13 11:00:00,5.52,5.52,5.51,5.52,215024.0,4.6343,4.6343,4.6259,4.6343,215024.0
2017-06-13 11:10:00,5.52,5.52,5.51,5.51,188372.0,4.6343,4.6343,4.6259,4.6259,188372.0
2017-06-13 11:20:00,5.51,5.52,5.5,5.52,134080.0,4.6259,4.6343,4.6175,4.6343,134080.0
2017-06-13 11:30:00,5.52,5.54,5.51,5.54,314076.0,4.6343,4.6511,4.6259,4.6511,314076.0
2017-06-13 11:40:00,5.54,5.54,5.52,5.52,118472.0,4.6511,4.6511,4.6343,4.6343,118472.0
2017-06-13 11:50:00,5.53,5.53,5.51,5.51,159000.0,4.6427,4.6427,4.6259,4.6259,159000.0
2017-06-13 12:00:00,5.51,5.51,5.5,5.5,118452.0,4.6259,4.6259,4.6175,4.6175,118452.0
2017-06-13 12:10:00,5.5,5.51,5.5,5.51,90892.0,4.6175,4.6259,4.6175,4.6259,90892.0
2017-06-13 12:20:00,5.51,5.51,5.5,5.5,145468.0,4.6259,4.6259,4.6175,4.6175,145468.0
2017-06-13 12:30:00,5.5,5.51,5.49,5.51,147464.0,4.6175,4.6259,4.6091,4.6259,147464.0
2017-06-13 12:40:00,5.51,5.52,5.5,5.52,125584.0,4.6259,4.6343,4.6175,4.6343,125584.0
2017-06-13 12:50:00,5.52,5.52,5.51,5.51,118332.0,4.6343,4.6343,4.6259,4.6259,118332.0
2017-06-13 13:00:00,5.51,5.51,5.5,5.51,86488.0,4.6259,4.6259,4.6175,4.6259,86488.0
2017-06-13 13:10:00,5.51,5.51,5.5,5.5,187856.0,4.6259,4.6259,4.6175,4.6175,187856.0
2017-06-13 13:20:00,5.5,5.51,5.5,5.5,96636.0,4.6175,4.6259,4.6175,4.6175,96636.0
2017-06-13 13:30:00,5.5,5.5,5.49,5.5,179380.0,4.6175,4.6175,4.6091,4.6175,179380.0
2017-06-13 13:40:00,5.5,5.5,5.49,5.5,145048.0,4.6175,4.6175,4.6091,4.6175,145048.0
2017-06-13 13:50:00,5.5,5.5,5.5,5.5,110444.0,4.6175,4.6175,4.6175,4.6175,110444.0
2017-06-13 14:00:00,5.5,5.51,5.5,5.51,97928.0,4.6175,4.6259,4.6175,4.6259,97928.0
2017-06-13 14:10:00,5.51,5.51,5.5,5.51,95792.0,4.6259,4.6259,4.6175,4.6259,95792.0
2017-06-13 14:20:00,5.51,5.51,5.5,5.51,122648.0,4.6259,4.6259,4.6175,4.6259,122648.0
2017-06-13 14:30:00,5.51,5.51,5.49,5.49,172036.0,4.6259,4.6259,4.6091,4.6091,172036.0
2017-06-13 14:40:00,5.49,5.49,5.48,5.49,167956.0,4.6091,4.6091,4.6007,4.6091,167956.0
2017-06-13 14:50:00,5.49,5.5,5.49,5.49,91980.0,4.6091,4.6175,4.6091,4.6091,91980.0
2017-06-13 15:00:00,5.49,5.5,5.49,5.5,84624.0,4.6091,4.6175,4.6091,4.6175,84624.0
2017-06-13 15:10:00,5.5,5.5,5.5,5.5,128484.0,4.6175,4.6175,4.6175,4.6175,128484.0
2017-06-13 15:20:00,5.5,5.5,5.5,5.5,144568.0,4.6175,4.6175,4.6175,4.6175,144568.0
2017-06-13 15:30:00,5.5,5.5,5.49,5.49,208328.0,4.6175,4.6175,4.6091,4.6091,208328.0
2017-06-13 15:40:00,5.49,5.5,5.49,5.5,350388.0,4.6091,4.6175,4.6091,4.6175,350388.0
2017-06-13 15:50:00,5.49,5.5,5.48,5.5,643504.0,4.6091,4.6175,4.6007,4.6175,643504.0
2017-06-14 09:30:00,5.49,5.49,5.4,5.41,207404.0,4.6091,4.6091,4.5335,4.5419,207404.0
2017-06-14 09:40:00,5.41,5.41,5.38,5.39,173916.0,4.5419,4.5419,4.5168,4.5252,173916.0
2017-06-14 09:50:00,5.38,5.39,5.34,5.35,388116.0,4.5168,4.5252,4.4832,4.4916,388116.0
2017-06-14 10:00:00,5.35,5.37,5.33,5.34,295000.0,4.4916,4.5084,4.4748,4.4832,295000.0
2017-06-14 10:10:00,5.34,5.37,5.33,5.35,472004.0,4.4832,4.5084,4.4748,4.4916,472004.0
2017-06-14 10:20:00,5.35,5.37,5.34,5.37,302420.0,4.4916,4.5084,4.4832,4.5084,302420.0
2017-06-14 10:30:00,5.37,5.37,5.35,5.35,115792.0,4.5084,4.5084,4.4916,4.4916,115792.0
2017-06-14 10:40:00,5.35,5.35,5.33,5.34,289000.0,4.4916,4.4916,4.4748,4.4832,289000.0
2017-06-14 10:50:00,5.34,5.35,5.33,5.34,198252.0,4.4832,4.4916,4.4748,4.4832,198252.0
2017-06-14 11:00:00,5.34,5.37,5.33,5.34,479220.0,4.4832,4.5084,4.4748,4.4832,479220.0
2017-06-14 11:10:00,5.34,5.34,5.32,5.33,305484.0,4.4832,4.4832,4.4664,4.4748,305484.0
2017-06-14 11:20:00,5.33,5.35,5.33,5.35,232400.0,4.4748,4.4916,4.4748,4.4916,232400.0
2017-06-14 11:30:00,5.34,5.36,5.34,5.36,539092.0,4.4832,4.5,4.4832,4.5,539092.0
2017-06-14 11:40:00,5.36,5.36,5.34,5.35,143532.0,4.5,4.5,4.4832,4.4916,143532.0
2017-06-14 11:50:00,5.35,5.36,5.34,5.35,136868.0,4.4916,4.5,4.4832,4.4916,136868.0
2017-06-14 12:00:00,5.35,5.36,5.35,5.35,113032.0,4.4916,4.5,4.4916,4.4916,113032.0
2017-06-14 12:10:00,5.35,5.35,5.34,5.35,115224.0,4.4916,4.4916,4.4832,4.4916,115224.0
2017-06-14 12:20:00,5.35,5.36,5.34,5.34,124216.0,4.4916,4.5,4.4832,4.4832,124216.0
2017-06-14 12:30:00,5.34,5.34,5.33,5.33,216712.0,4.4832,4.4832,4.4748,4.4748,216712.0
2017-06-14 12:40:00,5.33,5.34,5.33,5.34,251672.0,4.4748,4.4832,4.4748,4.4832,251672.0
2017-06-14 12:50:00,5.34,5.34,5.34,5.34,83980.0,4.4832,4.4832,4.4832,4.4832,83980.0
2017-06-14 13:00:00,5.34,5.35,5.34,5.34,99896.0,4.4832,4.4916,4.4832,4.4832,99896.0
2017-06-14 13:10:00,5.34,5.34,5.33,5.33,99944.0,4.4832,4.4832,4.4748,4.4748,99944.0
2017-06-14 13:20:00,5.33,5.33,5.32,5.32,159776.0,4.4748,4.4748,4.4664,4.4664,159776.0
2017-06-14 13:30:00,5.32,5.33,5.32,5.33,107512.0,4.4664,4.4748,4.4664,4.4748,107512.0
2017-06-14 13:40:00,5.33,5.34,5.33,5.33,105588.0,4.4748,4.4832,4.4748,4.4748,105588.0
2017-06-14 13:50:00,5.34,5.34,5.32,5.33,117508.0,4.4832,4.4832,4.4664,4.4748,117508.0
2017-06-14 14:00:00,5.33,5.34,5.31,5.34,169796.0,4.4748,4.4832,4.458,4.4832,169796.0
2017-06-14 14:10:00,5.34,5.36,5.34,5.35,381336.0,4.4832,4.5,4.4832,4.4916,381336.0
2017-06-14 14:20:00,5.35,5.38,5.35,5.38,333744.0,4.4916,4.5168,4.4916,4.5168,333744.0
2017-06-14 14:30:00,5.38,5.4,5.37,5.38,333632.0,4.5168,4.5335,4.5084,4.5168,333632.0
2017-06-14 14:40:00,5.38,5.39,5.37,5.39,244144.0,4.5168,4.5252,4.5084,4.5252,244144.0
2017-06-14 14:50:00,5.39,5.39,5.38,5.38,120644.0,4.5252,4.5252,4.5168,4.5168,120644.0
2017-06-14 15:00:00,5.38,5.39,5.37,5.38,146592.0,4.5168,4.5252,4.5084,4.5168,146592.0
2017-06-14 15:10:00,5.38,5.39,5.37,5.38,188812.0,4.5168,4.5252,4.5084,4.5168,188812.0
2017-06-14 15:20:00,5.38,5.38,5.37,5.38,126040.0,4.5168,4.5168,4.5084,4.5168,126040.0
2017-06-14 15:30:00,5.39,5.39,5.38,5.39,186136.0,4.5252,4.5252,4.5168,4.5252,186136.0
2017-06-14 15:40:00,5.39,5.41,5.39,5.41,235320.0,4.5252,4.5419,4.5252,4.5419,235320.0
2017-06-14 15:50:00,5.41,5.41,5.4,5.41,657848.0,4.5419,4.5419,4.5335,4.5419,657848.0
2017-06-15 09:30:00,5.38,5.41,5.37,5.38,330188.0,4.5168,4.5419,4.5084,4.5168,330188.0
2017-06-15 09:40:00,5.38,5.38,5.36,5.37,410336.0,4.5168,4.5168,4.5,4.5084,410336.0
2017-06-15 09:50:00,5.37,5.38,5.34,5.38,170172.0,4.5084,4.5168,4.4832,4.5168,170172.0
2017-06-15 10:00:00,5.38,5.4,5.38,5.39,154312.0,4.5168,4.5335,4.5168,4.5252,154312.0
2017-06-15 10:10:00,5.39,5.4,5.38,5.39,130996.0,4.5252,4.5335,4.5168,4.5252,130996.0
2017-06-15 10:20:00,5.39,5.39,5.38,5.38,75776.0,4.5252,4.5252,4.5168,4.5168,75776.0
2017-06-15 10:30:00,5.38,5.39,5.37,5.38,156096.0,4.5168,4.5252,4.5084,4.5168,156096.0
2017-06-15 10:40:00,5.38,5.38,5.35,5.35,485684.0,4.5168,4.5168,4.4916,4.4916,485684.0
2017-06-15 10:50:00,5.35,5.35,5.32,5.34,549944.0,4.4916,4.4916,4.4664,4.4832,549944.0
2017-06-15 11:00:00,5.34,5.36,5.33,5.35,115928.0,4.4832,4.5,4.4748,4.4916,115928.0
2017-06-15 11:10:00,5.35,5.35,5.34,5.34,227264.0,4.4916,4.4916,4.4832,4.4832,227264.0
2017-06-15 11:20:00,5.34,5.34,5.32,5.33,516632.0,4.4832,4.4832,4.4664,4.4748,516632.0
2017-06-15 11:30:00,5.33,5.35,5.33,5.35,277464.0,4.4748,4.4916,4.4748,4.4916,277464.0
2017-06-15 11:40:00,5.35,5.35,5.34,5.34,106620.0,4.4916,4.4916,4.4832,4.4832,106620.0
2017-06-15 11:50:00,5.34,5.34,5.33,5.33,53224.0,4.4832,4.4832,4.4748,4.4748,53224.0
2017-06-15 12:00:00,5.33,5.33,5.32,5.32,119704.0,4.4748,4.4748,4.4664,4.4664,119704.0
2017-06-15 12:10:00,5.32,5.33,5.31,5.32,111604.0,4.4664,4.4748,4.458,4.4664,111604.0
2017-06-15 12:20:00,5.32,5.32,5.31,5.32,135816.0,4.4664,4.4664,4.458,4.4664,135816.0
2017-06-15 12:30:00,5.32,5.33,5.32,5.33,55980.0,4.4664,4.4748,4.4664,4.4748,55980.0
2017-06-15 12:40:00,5.33,5.33,5.31,5.31,100688.0,4.4748,4.4748,4.458,4.458,100688.0
2017-06-15 12:50:00,5.32,5.33,5.32,5.33,81136.0,4.4664,4.4748,4.4664,4.4748,81136.0
2017-06-15 13:00:00,5.33,5.34,5.33,5.33,83848.0,4.4748,4.4832,4.4748,4.4748,83848.0
2017-06-15 13:10:00,5.33,5.33,5.32,5.32,92312.0,4.4748,4.4748,4.4664,4.4664,92312.0
2017-06-15 13:20:00,5.31,5.32,5.31,5.32,88836.0,4.458,4.4664,4.458,4.4664,88836.0
2017-06-15 13:30:00,5.32,5.32,5.31,5.32,98028.0,4.4664,4.4664,4.458,4.4664,98028.0
2017-06-15 13:40:00,5.32,5.32,5.31,5.31,53984.0,4.4664,4.4664,4.458,4.458,53984.0
2017-06-15 13:50:00,5.31,5.32,5.31,5.31,108988.0,4.458,4.4664,4.458,4.458,108988.0
2017-06-15 14:00:00,5.31,5.31,5.31,5.31,85252.0,4.458,4.458,4.458,4.458,85252.0
2017-06-15 14:10:00,5.31,5.31,5.29,5.29,197956.0,4.458,4.458,4.4412,4.4412,197956.0
2017-06-15 14:20:00,5.29,5.31,5.29,5.3,183640.0,4.4412,4.458,4.4412,4.4496,183640.0
2017-06-15 14:30:00,5.3,5.3,5.29,5.29,74720.0,4.4496,4.4496,4.4412,4.4412,74720.0
2017-06-15 14:40:00,5.3,5.3,5.29,5.3,149168.0,4.4496,4.4496,4.4412,4.4496,149168.0
2017-06-15 14:50:00,5.3,5.3,5.29,5.29,176028.0,4.4496,4.4496,4.4412,4.4412,176028.0
2017-06-15 15:00:00,5.29,5.3,5.29,5.3,145124.0,4.4412,4.4496,4.4412,4.4496,145124.0
2017-06-15 15:10:00,5.3,5.3,5.29,5.29,204056.0,4.4496,4.4496,4.4412,4.4412,204056.0
2017-06-15 15:20:00,5.29,5.3,5.29,5.29,237820.0,4.4412,4.4496,4.4412,4.4412,237820.0
2017-06-15 15:30:00,5.29,5.29,5.29,5.29,228676.0,4.4412,4.4412,4.4412,4.4412,228676.0
2017-06-15 15:40:00,5.29,5.32,5.29,5.32,539156.0,4.4412,4.4664,4.4412,4.4664,539156.0
2017-06-15 15:50:00,5.32,5.32,5.31,5.31,875832.0,4.4664,4.4664,4.458,4.458,875832.0
2017-06-16 09:30:00,5.28,5.29,5.24,5.25,880440.0,4.4328,4.4412,4.3992,4.4076,880440.0
2017-06-16 09:40:00,5.25,5.27,5.24,5.27,213572.0,4.4076,4.4244,4.3992,4.4244,213572.0
2017-06-16 09:50:00,5.27,5.27,5.23,5.25,255088.0,4.4244,4.4244,4.3908,4.4076,255088.0
2017-06-16 10:00:00,5.25,5.25,5.22,5.22,283980.0,4.4076,4.4076,4.3824,4.3824,283980.0
2017-06-16 10:10:00,5.23,5.26,5.22,5.25,118656.0,4.3908,4.416,4.3824,4.4076,118656.0
2017-06-16 10:20:00,5.26,5.26,5.23,5.23,113412.0,4.416,4.416,4.3908,4.3908,113412.0
2017-06-16 10:30:00,5.23,5.24,5.22,5.24,322720.0,4.3908,4.3992,4.3824,4.3992,322720.0
2017-06-16 10:40:00,5.24,5.24,5.22,5.22,189676.0,4.3992,4.3992,4.3824,4.3824,189676.0
2017-06-16 10:50:00,5.21,5.22,5.2,5.22,208208.0,4.374,4.3824,4.3656,4.3824,208208.0
2017-06-16 11:00:00,5.22,5.23,5.22,5.22,206416.0,4.3824,4.3908,4.3824,4.3824,206416.0
2017-06-16 11:10:00,5.22,5.22,5.21,5.22,129548.0,4.3824,4.3824,4.374,4.3824,129548.0
2017-06-16 11:20:00,5.22,5.22,5.2,5.2,176916.0,4.3824,4.3824,4.3656,4.3656,176916.0
2017-06-16 11:30:00,5.2,5.2,5.18,5.18,299484.0,4.3656,4.3656,4.3488,4.3488,299484.0
2017-06-16 11:40:00,5.18,5.19,5.18,5.18,217228.0,4.3488,4.3572,4.3488,4.3488,217228.0
2017-06-16 11:50:00,5.18,5.19,5.18,5.19,270056.0,4.3488,4.3572,4.3488,4.3572,270056.0
2017-06-16 12:00:00,5.19,5.19,5.18,5.19,276500.0,4.3572,4.3572,4.3488,4.3572,276500.0
2017-06-16 12:10:00,5.19,5.19,5.18,5.18,160672.0,4.3572,4.3572,4.3488,4.3488,160672.0
2017-06-16 12:20:00,5.18,5.18,5.17,5.17,238688.0,4.3488,4.3488,4.3405,4.3405,238688.0
2017-06-16 12:30:00,5.17,5.17,5.16,5.17,192140.0,4.3405,4.3405,4.3321,4.3405,192140.0
2017-06-16 12:40:00,5.17,5.17,5.16,5.16,139260.0,4.3405,4.3405,4.3321,4.3321,139260.0
2017-06-16 12:50:00,5.16,5.16,5.16,5.16,119412.0,4.3321,4.3321,4.3321,4.3321,119412.0
2017-06-16 13:00:00,5.16,5.17,5.16,5.17,112352.0,4.3321,4.3405,4.3321,4.3405,112352.0
2017-06-16 13:10:00,5.17,5.17,5.15,5.15,175884.0,4.3405,4.3405,4.3237,4.3237,175884.0
2017-06-16 13:20:00,5.15,5.16,5.15,5.15,160380.0,4.3237,4.3321,4.3237,4.3237,160380.0
2017-06-16 13:30:00,5.15,5.16,5.15,5.16,146496.0,4.3237,4.3321,4.3237,4.3321,146496.0
2017-06-16 13:40:00,5.16,5.16,5.15,5.15,144208.0,4.3321,4.3321,4.3237,4.3237,144208.0
2017-06-16 13:50:00,5.15,5.15,5.15,5.15,122364.0,4.3237,4.3237,4.3237,4.3237,122364.0
2017-06-16 14:00:00,5.15,5.15,5.14,5.14,152680.0,4.3237,4.3237,4.3153,4.3153,152680.0
2017-06-16 14:10:00,5.14,5.14,5.13,5.14,119732.0,4.3153,4.3153,4.3069,4.3153,119732.0
2017-06-16 14:20:00,5.14,5.14,5.13,5.13,143824.0,4.3153,4.3153,4.3069,4.3069,143824.0
2017-06-16 14:30:00,5.13,5.13,5.13,5.13,186816.0,4.3069,4.3069,4.3069,4.3069,186816.0
2017-06-16 14:40:00,5.13,5.14,5.13,5.14,173168.0,4.3069,4.3153,4.3069,4.3153,173168.0
2017-06-16 14:50:00,5.14,5.15,5.14,5.14,212392.0,4.3153,4.3237,4.3153,4.3153,212392.0
2017-06-16 15:00:00,5.14,5.15,5.14,5.14,120504.0,4.3153,4.3237,4.3153,4.3153,120504.0
2017-06-16 15:10:00,5.14,5.15,5.13,5.14,173984.0,4.3153,4.3237,4.3069,4.3153,173984.0
2017-06-16 15:20:00,5.14,5.15,5.14,5.14,198832.0,4.3153,4.3237,4.3153,4.3153,198832.0
2017-06-16 15:30:00,5.14,5.15,5.14,5.15,361780.0,4.3153,4.3237,4.3153,4.3237,361780.0
2017-06-16 15:40:00,5.15,5.15,5.14,5.14,490024.0,4.3237,4.3237,4.3153,4.3153,490024.0
2017-06-16 15:50:00,5.14,5.15,5.14,5.15,1180304.0,4.3153,4.3237,4.3153,4.3237,1180304.0
2017-06-19 09:30:00,5.16,5.18,5.11,5.13,375532.0,4.3321,4.3488,4.2901,4.3069,375532.0
2017-06-19 09:40:00,5.13,5.13,5.09,5.13,409952.0,4.3069,4.3069,4.2733,4.3069,409952.0
2017-06-19 09:50:00,5.13,5.13,5.11,5.12,301252.0,4.3069,4.3069,4.2901,4.2985,301252.0
2017-06-19 10:00:00,5.12,5.14,5.12,5.14,208244.0,4.2985,4.3153,4.2985,4.3153,208244.0
2017-06-19 10:10:00,5.14,5.16,5.13,5.16,358320.0,4.3153,4.3321,4.3069,4.3321,358320.0
2017-06-19 10:20:00,5.16,5.19,5.16,5.18,322220.0,4.3321,4.3572,4.3321,4.3488,322220.0
2017-06-19 10:30:00,5.18,5.21,5.18,5.2,193544.0,4.3488,4.374,4.3488,4.3656,193544.0
2017-06-19 10:40:00,5.2,5.2,5.17,5.18,149544.0,4.3656,4.3656,4.3405,4.3488,149544.0
2017-06-19 10:50:00,5.18,5.18,5.17,5.17,128208.0,4.3488,4.3488,4.3405,4.3405,128208.0
2017-06-19 11:00:00,5.17,5.19,5.17,5.18,138304.0,4.3405,4.3572,4.3405,4.3488,138304.0
2017-06-19 11:10:00,5.18,5.19,5.18,5.18,106636.0,4.3488,4.3572,4.3488,4.3488,106636.0
2017-06-19 11:20:00,5.18,5.19,5.18,5.18,112584.0,4.3488,4.3572,4.3488,4.3488,112584.0
2017-06-19 11:30:00,5.18,5.19,5.18,5.18,74920.0,4.3488,4.3572,4.3488,4.3488,74920.0
2017-06-19 11:40:00,5.18,5.19,5.18,5.19,96276.0,4.3488,4.3572,4.3488,4.3572,96276.0
2017-06-19 11:50:00,5.18,5.2,5.18,5.19,124508.0,4.3488,4.3656,4.3488,4.3572,124508.0
2017-06-19 12:00:00,5.19,5.21,5.19,5.21,166928.0,4.3572,4.374,4.3572,4.374,166928.0
2017-06-19 12:10:00,5.2,5.23,5.2,5.22,163808.0,4.3656,4.3908,4.3656,4.3824,163808.0
2017-06-19 12:20:00,5.22,5.22,5.21,5.21,74652.0,4.3824,4.3824,4.374,4.374,74652.0
2017-06-19 12:30:00,5.21,5.22,5.2,5.22,101104.0,4.374,4.3824,4.3656,4.3824,101104.0
2017-06-19 12:40:00,5.22,5.23,5.22,5.22,106732.0,4.3824,4.3908,4.3824,4.3824,106732.0
2017-06-19 12:50:00,5.22,5.23,5.21,5.22,257764.0,4.3824,4.3908,4.374,4.3824,257764.0
2017-06-19 13:00:00,5.23,5.23,5.22,5.23,76960.0,4.3908,4.3908,4.3824,4.3908,76960.0
2017-06-19 13:10:00,5.23,5.24,5.22,5.23,119884.0,4.3908,4.3992,4.3824,4.3908,119884.0
2017-06-19 13:20:00,5.22,5.24,5.22,5.24,81868.0,4.3824,4.3992,4.3824,4.3992,81868.0
2017-06-19 13:30:00,5.24,5.24,5.23,5.23,106692.0,4.3992,4.3992,4.3908,4.3908,106692.0
2017-06-19 13:40:00,5.23,5.24,5.23,5.23,52796.0,4.3908,4.3992,4.3908,4.3908,52796.0
2017-06-19 13:50:00,5.23,5.24,5.23,5.23,119276.0,4.3908,4.3992,4.3908,4.3908,119276.0
2017-06-19 14:00:00,5.23,5.23,5.22,5.22,109256.0,4.3908,4.3908,4.3824,4.3824,109256.0
2017-06-19 14:10:00,5.22,5.23,5.21,5.21,90584.0,4.3824,4.3908,4.374,4.374,90584.0
2017-06-19 14:20:00,5.21,5.22,5.2,5.21,102524.0,4.374,4.3824,4.3656,4.374,102524.0
2017-06-19 14:30:00,5.21,5.22,5.21,5.21,114216.0,4.374,4.3824,4.374,4.374,114216.0
2017-06-19 14:40:00,5.21,5.22,5.21,5.22,121392.0,4.374,4.3824,4.374,4.3824,121392.0
2017-06-19 14:50:00,5.22,5.23,5.21,5.22,108328.0,4.3824,4.3908,4.374,4.3824,108328.0
2017-06-19 15:00:00,5.22,5.22,5.19,5.2,340380.0,4.3824,4.3824,4.3572,4.3656,340380.0
2017-06-19 15:10:00,5.2,5.2,5.19,5.19,111752.0,4.3656,4.3656,4.3572,4.3572,111752.0
2017-06-19 15:20:00,5.19,5.2,5.19,5.2,126216.0,4.3572,4.3656,4.3572,4.3656,126216.0
2017-06-19 15:30:00,5.2,5.2,5.19,5.19,294464.0,4.3656,4.3656,4.3572,4.3572,294464.0
2017-06-19 15:40:00,5.19,5.21,5.19,5.21,426740.0,4.3572,4.374,4.3572,4.374,426740.0
2017-06-19 15:50:00,5.21,5.21,5.2,5.2,1051692.0,4.374,4.374,4.3656,4.3656,1051692.0
2017-06-20 09:30:00,5.18,5.2,5.13,5.13,177156.0,4.3488,4.3656,4.3069,4.3069,177156.0
2017-06-20 09:40:00,5.13,5.15,5.12,5.15,144560.0,4.3069,4.3237,4.2985,4.3237,144560.0
2017-06-20 09:50:00,5.16,5.17,5.15,5.15,132428.0,4.3321,4.3405,4.3237,4.3237,132428.0
2017-06-20 10:00:00,5.15,5.18,5.15,5.18,150096.0,4.3237,4.3488,4.3237,4.3488,150096.0
2017-06-20 10:10:00,5.18,5.18,5.17,5.18,136316.0,4.3488,4.3488,4.3405,4.3488,136316.0
2017-06-20 10:20:00,5.18,5.18,5.16,5.17,107304.0,4.3488,4.3488,4.3321,4.3405,107304.0
2017-06-20 10:30:00,5.17,5.17,5.15,5.16,166732.0,4.3405,4.3405,4.3237,4.3321,166732.0
2017-06-20 10:40:00,5.16,5.17,5.16,5.17,139428.0,4.3321,4.3405,4.3321,4.3405,139428.0
2017-06-20 10:50:00,5.17,5.17,5.16,5.16,118924.0,4.3405,4.3405,4.3321,4.3321,118924.0
2017-06-20 11:00:00,5.16,5.17,5.15,5.16,98824.0,4.3321,4.3405,4.3237,4.3321,98824.0
2017-06-20 11:10:00,5.16,5.16,5.15,5.15,97964.0,4.3321,4.3321,4.3237,4.3237,97964.0
2017-06-20 11:20:00,5.15,5.15,5.14,5.15,104400.0,4.3237,4.3237,4.3153,4.3237,104400.0
2017-06-20 11:30:00,5.15,5.15,5.14,5.15,239412.0,4.3237,4.3237,4.3153,4.3237,239412.0
2017-06-20 11:40:00,5.15,5.17,5.15,5.16,162780.0,4.3237,4.3405,4.3237,4.3321,162780.0
2017-06-20 11:50:00,5.16,5.17,5.16,5.17,90524.0,4.3321,4.3405,4.3321,4.3405,90524.0
2017-06-20 12:00:00,5.17,5.17,5.15,5.15,69928.0,4.3405,4.3405,4.3237,4.3237,69928.0
2017-06-20 12:10:00,5.15,5.16,5.15,5.15,159992.0,4.3237,4.3321,4.3237,4.3237,159992.0
2017-06-20 12:20:00,5.15,5.16,5.15,5.16,142704.0,4.3237,4.3321,4.3237,4.3321,142704.0
2017-06-20 12:30:00,5.16,5.17,5.16,5.17,118724.0,4.3321,4.3405,4.3321,4.3405,118724.0
2017-06-20 12:40:00,5.17,5.18,5.17,5.17,54540.0,4.3405,4.3488,4.3405,4.3405,54540.0
2017-06-20 12:50:00,5.17,5.19,5.17,5.19,114460.0,4.3405,4.3572,4.3405,4.3572,114460.0
2017-06-20 13:00:00,5.19,5.19,5.17,5.18,135324.0,4.3572,4.3572,4.3405,4.3488,135324.0
2017-06-20 13:10:00,5.18,5.18,5.16,5.16,73060.0,4.3488,4.3488,4.3321,4.3321,73060.0
2017-06-20 13:20:00,5.16,5.16,5.15,5.15,139156.0,4.3321,4.3321,4.3237,4.3237,139156.0
2017-06-20 13:30:00,5.15,5.16,5.15,5.16,95124.0,4.3237,4.3321,4.3237,4.3321,95124.0
2017-06-20 13:40:00,5.16,5.16,5.16,5.16,57624.0,4.3321,4.3321,4.3321,4.3321,57624.0
2017-06-20 13:50:00,5.16,5.16,5.15,5.15,111796.0,4.3321,4.3321,4.3237,4.3237,111796.0
2017-06-20 14:00:00,5.15,5.16,5.15,5.15,75592.0,4.3237,4.3321,4.3237,4.3237,75592.0
2017-06-20 14:10:00,5.15,5.16,5.15,5.16,112120.0,4.3237,4.3321,4.3237,4.3321,112120.0
2017-06-20 14:20:00,5.16,5.16,5.15,5.16,119148.0,4.3321,4.3321,4.3237,4.3321,119148.0
2017-06-20 14:30:00,5.16,5.17,5.15,5.16,151420.0,4.3321,4.3405,4.3237,4.3321,151420.0
2017-06-20 14:40:00,5.16,5.17,5.16,5.17,177972.0,4.3321,4.3405,4.3321,4.3405,177972.0
2017-06-20 14:50:00,5.17,5.18,5.17,5.18,173340.0,4.3405,4.3488,4.3405,4.3488,173340.0
2017-06-20 15:00:00,5.18,5.19,5.18,5.18,93840.0,4.3488,4.3572,4.3488,4.3488,93840.0
2017-06-20 15:10:00,5.18,5.19,5.18,5.18,84072.0,4.3488,4.3572,4.3488,4.3488,84072.0
2017-06-20 15:20:00,5.18,5.19,5.18,5.18,259996.0,4.3488,4.3572,4.3488,4.3488,259996.0
2017-06-20 15:30:00,5.18,5.18,5.17,5.17,296732.0,4.3488,4.3488,4.3405,4.3405,296732.0
2017-06-20 15:40:00,5.17,5.17,5.16,5.16,553924.0,4.3405,4.3405,4.3321,4.3321,553924.0
2017-06-20 15:50:00,5.16,5.17,5.16,5.16,777352.0,4.3321,4.3405,4.3321,4.3321,777352.0
2017-06-21 09:30:00,5.17,5.18,5.13,5.16,233120.0,4.3405,4.3488,4.3069,4.3321,233120.0
2017-06-21 09:40:00,5.16,5.18,5.15,5.18,210856.0,4.3321,4.3488,4.3237,4.3488,210856.0
2017-06-21 09:50:00,5.18,5.2,5.18,5.2,238712.0,4.3488,4.3656,4.3488,4.3656,238712.0
2017-06-21 10:00:00,5.2,5.22,5.2,5.21,336536.0,4.3656,4.3824,4.3656,4.374,336536.0
2017-06-21 10:10:00,5.21,5.21,5.18,5.18,202908.0,4.374,4.374,4.3488,4.3488,202908.0
2017-06-21 10:20:00,5.18,5.19,5.18,5.18,135160.0,4.3488,4.3572,4.3488,4.3488,135160.0
2017-06-21 10:30:00,5.18,5.23,5.18,5.23,265864.0,4.3488,4.3908,4.3488,4.3908,265864.0
2017-06-21 10:40:00,5.23,5.24,5.2,5.2,286200.0,4.3908,4.3992,4.3656,4.3656,286200.0
2017-06-21 10:50:00,5.2,5.2,5.17,5.18,160000.0,4.3656,4.3656,4.3405,4.3488,160000.0
2017-06-21 11:00:00,5.17,5.18,5.15,5.16,160064.0,4.3405,4.3488,4.3237,4.3321,160064.0
2017-06-21 11:10:00,5.16,5.17,5.15,5.16,104804.0,4.3321,4.3405,4.3237,4.3321,104804.0
2017-06-21 11:20:00,5.16,5.17,5.15,5.15,151560.0,4.3321,4.3405,4.3237,4.3237,151560.0
2017-06-21 11:30:00,5.15,5.16,5.15,5.15,122996.0,4.3237,4.3321,4.3237,4.3237,122996.0
2017-06-21 11:40:00,5.15,5.15,5.14,5.14,102936.0,4.3237,4.3237,4.3153,4.3153,102936.0
2017-06-21 11:50:00,5.14,5.16,5.14,5.16,139556.0,4.3153,4.3321,4.3153,4.3321,139556.0
2017-06-21 12:00:00,5.16,5.16,5.14,5.14,48188.0,4.3321,4.3321,4.3153,4.3153,48188.0
2017-06-21 12:10:00,5.14,5.15,5.13,5.13,77888.0,4.3153,4.3237,4.3069,4.3069,77888.0
2017-06-21 12:20:00,5.13,5.14,5.13,5.13,87804.0,4.3069,4.3153,4.3069,4.3069,87804.0
2017-06-21 12:30:00,5.13,5.14,5.13,5.13,142208.0,4.3069,4.3153,4.3069,4.3069,142208.0
2017-06-21 12:40:00,5.13,5.13,5.11,5.11,200588.0,4.3069,4.3069,4.2901,4.2901,200588.0
2017-06-21 12:50:00,5.12,5.12,5.11,5.11,70264.0,4.2985,4.2985,4.2901,4.2901,70264.0
2017-06-21 13:00:00,5.11,5.11,5.1,5.1,92468.0,4.2901,4.2901,4.2817,4.2817,92468.0
2017-06-21 13:10:00,5.1,5.11,5.1,5.1,45108.0,4.2817,4.2901,4.2817,4.2817,45108.0
2017-06-21 13:20:00,5.11,5.11,5.1,5.11,75868.0,4.2901,4.2901,4.2817,4.2901,75868.0
2017-06-21 13:30:00,5.11,5.11,5.1,5.1,53012.0,4.2901,4.2901,4.2817,4.2817,53012.0
2017-06-21 13:40:00,5.1,5.1,5.08,5.09,143488.0,4.2817,4.2817,4.2649,4.2733,143488.0
2017-06-21 13:50:00,5.09,5.09,5.08,5.09,98744.0,4.2733,4.2733,4.2649,4.2733,98744.0
2017-06-21 14:00:00,5.09,5.09,5.08,5.09,102392.0,4.2733,4.2733,4.2649,4.2733,102392.0
2017-06-21 14:10:00,5.09,5.1,5.09,5.09,84416.0,4.2733,4.2817,4.2733,4.2733,84416.0
2017-06-21 14:20:00,5.09,5.09,5.08,5.09,166996.0,4.2733,4.2733,4.2649,4.2733,166996.0
2017-06-21 14:30:00,5.09,5.09,5.09,5.09,163128.0,4.2733,4.2733,4.2733,4.2733,163128.0
2017-06-21 14:40:00,5.09,5.09,5.08,5.09,191184.0,4.2733,4.2733,4.2649,4.2733,191184.0
2017-06-21 14:50:00,5.09,5.09,5.08,5.08,95984.0,4.2733,4.2733,4.2649,4.2649,95984.0
2017-06-21 15:00:00,5.08,5.09,5.07,5.09,257128.0,4.2649,4.2733,4.2565,4.2733,257128.0
2017-06-21 15:10:00,5.09,5.09,5.08,5.08,114980.0,4.2733,4.2733,4.2649,4.2649,114980.0
2017-06-21 15:20:00,5.08,5.1,5.08,5.1,635220.0,4.2649,4.2817,4.2649,4.2817,635220.0
2017-06-21 15:30:00,5.1,5.11,5.1,5.1,348756.0,4.2817,4.2901,4.2817,4.2817,348756.0
2017-06-21 15:40:00,5.1,5.12,5.1,5.12,551224.0,4.2817,4.2985,4.2817,4.2985,551224.0
2017-06-21 15:50:00,5.12,5.12,5.11,5.12,1296784.0,4.2985,4.2985,4.2901,4.2985,1296784.0
2017-06-22 09:30:00,5.12,5.16,5.12,5.14,311916.0,4.2985,4.3321,4.2985,4.3153,311916.0
2017-06-22 09:40:00,5.15,5.15,5.12,5.14,257496.0,4.3237,4.3237,4.2985,4.3153,257496.0
2017-06-22 09:50:00,5.14,5.18,5.14,5.15,172568.0,4.3153,4.3488,4.3153,4.3237,172568.0
2017-06-22 10:00:00,5.15,5.16,5.12,5.15,271208.0,4.3237,4.3321,4.2985,4.3237,271208.0
2017-06-22 10:10:00,5.15,5.15,5.13,5.14,382124.0,4.3237,4.3237,4.3069,4.3153,382124.0
2017-06-22 10:20:00,5.14,5.14,5.12,5.13,64088.0,4.3153,4.3153,4.2985,4.3069,64088.0
2017-06-22 10:30:00,5.13,5.14,5.12,5.13,206388.0,4.3069,4.3153,4.2985,4.3069,206388.0
2017-06-22 10:40:00,5.13,5.16,5.12,5.15,118412.0,4.3069,4.3321,4.2985,4.3237,118412.0
2017-06-22 10:50:00,5.15,5.17,5.15,5.16,104032.0,4.3237,4.3405,4.3237,4.3321,104032.0
2017-06-22 11:00:00,5.16,5.18,5.16,5.17,77516.0,4.3321,4.3488,4.3321,4.3405,77516.0
2017-06-22 11:10:00,5.17,5.17,5.15,5.15,87020.0,4.3405,4.3405,4.3237,4.3237,87020.0
2017-06-22 11:20:00,5.16,5.18,5.15,5.16,126860.0,4.3321,4.3488,4.3237,4.3321,126860.0
2017-06-22 11:30:00,5.16,5.16,5.15,5.16,71860.0,4.3321,4.3321,4.3237,4.3321,71860.0
2017-06-22 11:40:00,5.16,5.16,5.15,5.16,47592.0,4.3321,4.3321,4.3237,4.3321,47592.0
2017-06-22 11:50:00,5.16,5.17,5.16,5.17,78100.0,4.3321,4.3405,4.3321,4.3405,78100.0
2017-06-22 12:00:00,5.17,5.2,5.17,5.18,93440.0,4.3405,4.3656,4.3405,4.3488,93440.0
2017-06-22 12:10:00,5.18,5.19,5.17,5.17,67724.0,4.3488,4.3572,4.3405,4.3405,67724.0
2017-06-22 12:20:00,5.17,5.18,5.17,5.18,58624.0,4.3405,4.3488,4.3405,4.3488,58624.0
2017-06-22 12:30:00,5.18,5.18,5.17,5.18,72364.0,4.3488,4.3488,4.3405,4.3488,72364.0
2017-06-22 12:40:00,5.18,5.19,5.17,5.19,126680.0,4.3488,4.3572,4.3405,4.3572,126680.0
2017-06-22 12:50:00,5.19,5.2,5.19,5.19,53176.0,4.3572,4.3656,4.3572,4.3572,53176.0
2017-06-22 13:00:00,5.19,5.2,5.19,5.19,78816.0,4.3572,4.3656,4.3572,4.3572,78816.0
2017-06-22 13:10:00,5.19,5.19,5.18,5.18,132752.0,4.3572,4.3572,4.3488,4.3488,132752.0
2017-06-22 13:20:00,5.18,5.19,5.18,5.19,81096.0,4.3488,4.3572,4.3488,4.3572,81096.0
2017-06-22 13:30:00,5.19,5.19,5.18,5.18,66096.0,4.3572,4.3572,4.3488,4.3488,66096.0
2017-06-22 13:40:00,5.19,5.19,5.18,5.18,76332.0,4.3572,4.3572,4.3488,4.3488,76332.0
2017-06-22 13:50:00,5.18,5.19,5.17,5.18,65868.0,4.3488,4.3572,4.3405,4.3488,65868.0
2017-06-22 14:00:00,5.18,5.18,5.18,5.18,55284.0,4.3488,4.3488,4.3488,4.3488,55284.0
2017-06-22 14:10:00,5.18,5.19,5.18,5.18,100340.0,4.3488,4.3572,4.3488,4.3488,100340.0
2017-06-22 14:20:00,5.18,5.18,5.17,5.17,117364.0,4.3488,4.3488,4.3405,4.3405,117364.0
2017-06-22 14:30:00,5.17,5.18,5.16,5.17,102580.0,4.3405,4.3488,4.3321,4.3405,102580.0
2017-06-22 14:40:00,5.17,5.17,5.16,5.17,125156.0,4.3405,4.3405,4.3321,4.3405,125156.0
2017-06-22 14:50:00,5.17,5.17,5.16,5.17,98812.0,4.3405,4.3405,4.3321,4.3405,98812.0
2017-06-22 15:00:00,5.17,5.17,5.16,5.17,119616.0,4.3405,4.3405,4.3321,4.3405,119616.0
2017-06-22 15:10:00,5.17,5.17,5.15,5.15,152680.0,4.3405,4.3405,4.3237,4.3237,152680.0
2017-06-22 15:20:00,5.15,5.16,5.14,5.14,149712.0,4.3237,4.3321,4.3153,4.3153,149712.0
2017-06-22 15:30:00,5.14,5.15,5.13,5.13,360484.0,4.3153,4.3237,4.3069,4.3069,360484.0
2017-06-22 15:40:00,5.13,5.14,5.12,5.14,549480.0,4.3069,4.3153,4.2985,4.3153,549480.0
2017-06-22 15:50:00,5.13,5.14,5.11,5.14,2664456.0,4.3069,4.3153,4.2901,4.3153,2664456.0
2017-06-23 09:30:00,5.12,5.12,5.07,5.09,331796.0,4.2985,4.2985,4.2565,4.2733,331796.0
2017-06-23 09:40:00,5.09,5.14,5.08,5.13,176028.0,4.2733,4.3153,4.2649,4.3069,176028.0
2017-06-23 09:50:00,5.13,5.16,5.13,5.16,90380.0,4.3069,4.3321,4.3069,4.3321,90380.0
2017-06-23 10:00:00,5.16,5.16,5.14,5.14,352140.0,4.3321,4.3321,4.3153,4.3153,352140.0
2017-06-23 10:10:00,5.14,5.14,5.14,5.14,59224.0,4.3153,4.3153,4.3153,4.3153,59224.0
2017-06-23 10:20:00,5.14,5.14,5.11,5.12,180088.0,4.3153,4.3153,4.2901,4.2985,180088.0
2017-06-23 10:30:00,5.12,5.13,5.11,5.12,94400.0,4.2985,4.3069,4.2901,4.2985,94400.0
2017-06-23 10:40:00,5.12,5.14,5.12,5.13,83008.0,4.2985,4.3153,4.2985,4.3069,83008.0
2017-06-23 10:50:00,5.13,5.15,5.13,5.14,99292.0,4.3069,4.3237,4.3069,4.3153,99292.0
2017-06-23 11:00:00,5.14,5.15,5.13,5.13,45440.0,4.3153,4.3237,4.3069,4.3069,45440.0
2017-06-23 11:10:00,5.13,5.13,5.12,5.13,48856.0,4.3069,4.3069,4.2985,4.3069,48856.0
2017-06-23 11:20:00,5.13,5.14,5.12,5.14,36024.0,4.3069,4.3153,4.2985,4.3153,36024.0
2017-06-23 11:30:00,5.13,5.14,5.13,5.13,41520.0,4.3069,4.3153,4.3069,4.3069,41520.0
2017-06-23 11:40:00,5.13,5.13,5.13,5.13,39972.0,4.3069,4.3069,4.3069,4.3069,39972.0
2017-06-23 11:50:00,5.13,5.14,5.13,5.14,62868.0,4.3069,4.3153,4.3069,4.3153,62868.0
2017-06-23 12:00:00,5.14,5.15,5.14,5.15,39080.0,4.3153,4.3237,4.3153,4.3237,39080.0
2017-06-23 12:10:00,5.15,5.16,5.15,5.15,67680.0,4.3237,4.3321,4.3237,4.3237,67680.0
2017-06-23 12:20:00,5.15,5.16,5.14,5.16,98152.0,4.3237,4.3321,4.3153,4.3321,98152.0
2017-06-23 12:30:00,5.16,5.17,5.16,5.16,104536.0,4.3321,4.3405,4.3321,4.3321,104536.0
2017-06-23 12:40:00,5.16,5.16,5.16,5.16,28632.0,4.3321,4.3321,4.3321,4.3321,28632.0
2017-06-23 12:50:00,5.16,5.16,5.14,5.14,53440.0,4.3321,4.3321,4.3153,4.3153,53440.0
2017-06-23 13:00:00,5.15,5.15,5.14,5.14,31660.0,4.3237,4.3237,4.3153,4.3153,31660.0
2017-06-23 13:10:00,5.14,5.14,5.13,5.13,40632.0,4.3153,4.3153,4.3069,4.3069,40632.0
2017-06-23 13:20:00,5.13,5.13,5.12,5.12,76600.0,4.3069,4.3069,4.2985,4.2985,76600.0
2017-06-23 13:30:00,5.12,5.13,5.12,5.13,56440.0,4.2985,4.3069,4.2985,4.3069,56440.0
2017-06-23 13:40:00,5.13,5.13,5.12,5.13,95440.0,4.3069,4.3069,4.2985,4.3069,95440.0
2017-06-23 13:50:00,5.13,5.15,5.13,5.14,98824.0,4.3069,4.3237,4.3069,4.3153,98824.0
2017-06-23 14:00:00,5.14,5.15,5.14,5.15,45608.0,4.3153,4.3237,4.3153,4.3237,45608.0
2017-06-23 14:10:00,5.15,5.15,5.15,5.15,65180.0,4.3237,4.3237,4.3237,4.3237,65180.0
2017-06-23 14:20:00,5.15,5.15,5.13,5.13,111852.0,4.3237,4.3237,4.3069,4.3069,111852.0
2017-06-23 14:30:00,5.14,5.14,5.13,5.13,62144.0,4.3153,4.3153,4.3069,4.3069,62144.0
2017-06-23 14:40:00,5.14,5.14,5.13,5.13,70576.0,4.3153,4.3153,4.3069,4.3069,70576.0
2017-06-23 14:50:00,5.14,5.14,5.13,5.14,51968.0,4.3153,4.3153,4.3069,4.3153,51968.0
2017-06-23 15:00:00,5.14,5.14,5.13,5.13,116316.0,4.3153,4.3153,4.3069,4.3069,116316.0
2017-06-23 15:10:00,5.13,5.15,5.13,5.14,128760.0,4.3069,4.3237,4.3069,4.3153,128760.0
2017-06-23 15:20:00,5.14,5.15,5.14,5.15,177208.0,4.3153,4.3237,4.3153,4.3237,177208.0
2017-06-23 15:30:00,5.15,5.15,5.14,5.14,155796.0,4.3237,4.3237,4.3153,4.3153,155796.0
2017-06-23 15:40:00,5.14,5.16,5.14,5.15,380468.0,4.3153,4.3321,4.3153,4.3237,380468.0
2017-06-23 15:50:00,5.16,5.16,5.15,5.16,642852.0,4.3321,4.3321,4.3237,4.3321,642852.0
2017-06-26 09:30:00,5.17,5.21,5.17,5.2,237960.0,4.3405,4.374,4.3405,4.3656,237960.0
2017-06-26 09:40:00,5.2,5.23,5.2,5.21,131092.0,4.3656,4.3908,4.3656,4.374,131092.0
2017-06-26 09:50:00,5.21,5.23,5.21,5.22,145692.0,4.374,4.3908,4.374,4.3824,145692.0
2017-06-26 10:00:00,5.22,5.23,5.22,5.23,129172.0,4.3824,4.3908,4.3824,4.3908,129172.0
2017-06-26 10:10:00,5.23,5.24,5.22,5.24,90112.0,4.3908,4.3992,4.3824,4.3992,90112.0
2017-06-26 10:20:00,5.24,5.25,5.24,5.24,132044.0,4.3992,4.4076,4.3992,4.3992,132044.0
2017-06-26 10:30:00,5.24,5.26,5.24,5.24,224920.0,4.3992,4.416,4.3992,4.3992,224920.0
2017-06-26 10:40:00,5.24,5.24,5.21,5.22,161400.0,4.3992,4.3992,4.374,4.3824,161400.0
2017-06-26 10:50:00,5.22,5.24,5.22,5.23,399812.0,4.3824,4.3992,4.3824,4.3908,399812.0
2017-06-26 11:00:00,5.23,5.23,5.22,5.23,735616.0,4.3908,4.3908,4.3824,4.3908,735616.0
2017-06-26 11:10:00,5.23,5.25,5.23,5.25,120604.0,4.3908,4.4076,4.3908,4.4076,120604.0
2017-06-26 11:20:00,5.25,5.25,5.24,5.25,176816.0,4.4076,4.4076,4.3992,4.4076,176816.0
2017-06-26 11:30:00,5.25,5.26,5.24,5.25,531592.0,4.4076,4.416,4.3992,4.4076,531592.0
2017-06-26 11:40:00,5.25,5.26,5.25,5.26,125804.0,4.4076,4.416,4.4076,4.416,125804.0
2017-06-26 11:50:00,5.26,5.28,5.25,5.28,286380.0,4.416,4.4328,4.4076,4.4328,286380.0
2017-06-26 12:00:00,5.28,5.28,5.27,5.27,107224.0,4.4328,4.4328,4.4244,4.4244,107224.0
2017-06-26 12:10:00,5.27,5.28,5.26,5.26,88120.0,4.4244,4.4328,4.416,4.416,88120.0
2017-06-26 12:20:00,5.27,5.27,5.26,5.27,69836.0,4.4244,4.4244,4.416,4.4244,69836.0
2017-06-26 12:30:00,5.27,5.27,5.25,5.25,81248.0,4.4244,4.4244,4.4076,4.4076,81248.0
2017-06-26 12:40:00,5.25,5.26,5.25,5.26,81024.0,4.4076,4.416,4.4076,4.416,81024.0
2017-06-26 12:50:00,5.26,5.26,5.25,5.26,95664.0,4.416,4.416,4.4076,4.416,95664.0
2017-06-26 13:00:00,5.26,5.28,5.26,5.27,238756.0,4.416,4.4328,4.416,4.4244,238756.0
2017-06-26 13:10:00,5.27,5.29,5.27,5.28,171728.0,4.4244,4.4412,4.4244,4.4328,171728.0
2017-06-26 13:20:00,5.28,5.28,5.27,5.28,46416.0,4.4328,4.4328,4.4244,4.4328,46416.0
2017-06-26 13:30:00,5.28,5.28,5.26,5.27,61932.0,4.4328,4.4328,4.416,4.4244,61932.0
2017-06-26 13:40:00,5.26,5.27,5.26,5.26,103192.0,4.416,4.4244,4.416,4.416,103192.0
2017-06-26 13:50:00,5.26,5.28,5.26,5.27,178580.0,4.416,4.4328,4.416,4.4244,178580.0
2017-06-26 14:00:00,5.27,5.27,5.26,5.27,94460.0,4.4244,4.4244,4.416,4.4244,94460.0
2017-06-26 14:10:00,5.27,5.27,5.25,5.27,64372.0,4.4244,4.4244,4.4076,4.4244,64372.0
2017-06-26 14:20:00,5.26,5.28,5.26,5.26,102764.0,4.416,4.4328,4.416,4.416,102764.0
2017-06-26 14:30:00,5.26,5.28,5.26,5.27,360672.0,4.416,4.4328,4.416,4.4244,360672.0
2017-06-26 14:40:00,5.27,5.27,5.26,5.27,164280.0,4.4244,4.4244,4.416,4.4244,164280.0
2017-06-26 14:50:00,5.27,5.29,5.27,5.29,185476.0,4.4244,4.4412,4.4244,4.4412,185476.0
2017-06-26 15:00:00,5.29,5.29,5.27,5.28,90444.0,4.4412,4.4412,4.4244,4.4328,90444.0
2017-06-26 15:10:00,5.28,5.29,5.28,5.29,107188.0,4.4328,4.4412,4.4328,4.4412,107188.0
2017-06-26 15:20:00,5.29,5.29,5.27,5.28,150544.0,4.4412,4.4412,4.4244,4.4328,150544.0
2017-06-26 15:30:00,5.28,5.29,5.28,5.28,171932.0,4.4328,4.4412,4.4328,4.4328,171932.0
2017-06-26 15:40:00,5.28,5.28,5.28,5.28,417916.0,4.4328,4.4328,4.4328,4.4328,417916.0
2017-06-26 15:50:00,5.28,5.29,5.28,5.28,1641860.0,4.4328,4.4412,4.4328,4.4328,1641860.0
2017-06-27 09:30:00,5.27,5.31,5.26,5.3,259372.0,4.4244,4.458,4.416,4.4496,259372.0
2017-06-27 09:40:00,5.3,5.33,5.3,5.31,337344.0,4.4496,4.4748,4.4496,4.458,337344.0
2017-06-27 09:50:00,5.3,5.31,5.27,5.28,331088.0,4.4496,4.458,4.4244,4.4328,331088.0
2017-06-27 10:00:00,5.28,5.29,5.27,5.27,183140.0,4.4328,4.4412,4.4244,4.4244,183140.0
2017-06-27 10:10:00,5.27,5.3,5.27,5.3,249604.0,4.4244,4.4496,4.4244,4.4496,249604.0
2017-06-27 10:20:00,5.3,5.32,5.3,5.32,192916.0,4.4496,4.4664,4.4496,4.4664,192916.0
2017-06-27 10:30:00,5.32,5.34,5.32,5.33,129632.0,4.4664,4.4832,4.4664,4.4748,129632.0
2017-06-27 10:40:00,5.32,5.33,5.31,5.32,55612.0,4.4664,4.4748,4.458,4.4664,55612.0
2017-06-27 10:50:00,5.32,5.34,5.32,5.33,93616.0,4.4664,4.4832,4.4664,4.4748,93616.0
2017-06-27 11:00:00,5.33,5.33,5.31,5.33,103516.0,4.4748,4.4748,4.458,4.4748,103516.0
2017-06-27 11:10:00,5.32,5.33,5.32,5.32,62612.0,4.4664,4.4748,4.4664,4.4664,62612.0
2017-06-27 11:20:00,5.33,5.34,5.32,5.32,87344.0,4.4748,4.4832,4.4664,4.4664,87344.0
2017-06-27 11:30:00,5.33,5.33,5.31,5.32,92948.0,4.4748,4.4748,4.458,4.4664,92948.0
2017-06-27 11:40:00,5.32,5.33,5.32,5.33,106872.0,4.4664,4.4748,4.4664,4.4748,106872.0
2017-06-27 11:50:00,5.33,5.34,5.33,5.34,108488.0,4.4748,4.4832,4.4748,4.4832,108488.0
2017-06-27 12:00:00,5.34,5.34,5.32,5.34,64720.0,4.4832,4.4832,4.4664,4.4832,64720.0
2017-06-27 12:10:00,5.34,5.35,5.33,5.33,56548.0,4.4832,4.4916,4.4748,4.4748,56548.0
2017-06-27 12:20:00,5.33,5.34,5.33,5.33,47548.0,4.4748,4.4832,4.4748,4.4748,47548.0
2017-06-27 12:30:00,5.33,5.34,5.33,5.33,81004.0,4.4748,4.4832,4.4748,4.4748,81004.0
2017-06-27 12:40:00,5.33,5.33,5.32,5.33,73152.0,4.4748,4.4748,4.4664,4.4748,73152.0
2017-06-27 12:50:00,5.33,5.34,5.33,5.33,54820.0,4.4748,4.4832,4.4748,4.4748,54820.0
2017-06-27 13:00:00,5.33,5.33,5.31,5.31,50552.0,4.4748,4.4748,4.458,4.458,50552.0
2017-06-27 13:10:00,5.31,5.32,5.31,5.31,57580.0,4.458,4.4664,4.458,4.458,57580.0
2017-06-27 13:20:00,5.31,5.31,5.3,5.31,46460.0,4.458,4.458,4.4496,4.458,46460.0
2017-06-27 13:30:00,5.31,5.31,5.3,5.3,68604.0,4.458,4.458,4.4496,4.4496,68604.0
2017-06-27 13:40:00,5.3,5.31,5.3,5.3,127780.0,4.4496,4.458,4.4496,4.4496,127780.0
2017-06-27 13:50:00,5.3,5.31,5.3,5.3,66704.0,4.4496,4.458,4.4496,4.4496,66704.0
2017-06-27 14:00:00,5.3,5.3,5.29,5.29,99020.0,4.4496,4.4496,4.4412,4.4412,99020.0
2017-06-27 14:10:00,5.29,5.3,5.28,5.3,80784.0,4.4412,4.4496,4.4328,4.4496,80784.0
2017-06-27 14:20:00,5.29,5.32,5.29,5.31,143556.0,4.4412,4.4664,4.4412,4.458,143556.0
2017-06-27 14:30:00,5.31,5.32,5.31,5.32,78980.0,4.458,4.4664,4.458,4.4664,78980.0
2017-06-27 14:40:00,5.32,5.34,5.32,5.34,93872.0,4.4664,4.4832,4.4664,4.4832,93872.0
2017-06-27 14:50:00,5.34,5.36,5.34,5.36,179408.0,4.4832,4.5,4.4832,4.5,179408.0
2017-06-27 15:00:00,5.36,5.37,5.35,5.36,236320.0,4.5,4.5084,4.4916,4.5,236320.0
2017-06-27 15:10:00,5.36,5.37,5.36,5.37,184568.0,4.5,4.5084,4.5,4.5084,184568.0
2017-06-27 15:20:00,5.37,5.37,5.37,5.37,151320.0,4.5084,4.5084,4.5084,4.5084,151320.0
2017-06-27 15:30:00,5.37,5.38,5.35,5.36,303880.0,4.5084,4.5168,4.4916,4.5,303880.0
2017-06-27 15:40:00,5.36,5.36,5.35,5.35,475632.0,4.5,4.5,4.4916,4.4916,475632.0
2017-06-27 15:50:00,5.35,5.35,5.34,5.35,993328.0,4.4916,4.4916,4.4832,4.4916,993328.0
2017-06-28 09:30:00,5.38,5.44,5.37,5.43,321368.0,4.5168,4.5671,4.5084,4.5587,321368.0
2017-06-28 09:40:00,5.43,5.43,5.38,5.38,344448.0,4.5587,4.5587,4.5168,4.5168,344448.0
2017-06-28 09:50:00,5.39,5.4,5.36,5.39,268180.0,4.5252,4.5335,4.5,4.5252,268180.0
2017-06-28 10:00:00,5.39,5.42,5.39,5.41,267588.0,4.5252,4.5503,4.5252,4.5419,267588.0
2017-06-28 10:10:00,5.41,5.42,5.4,5.41,63924.0,4.5419,4.5503,4.5335,4.5419,63924.0
2017-06-28 10:20:00,5.41,5.42,5.38,5.39,108288.0,4.5419,4.5503,4.5168,4.5252,108288.0
2017-06-28 10:30:00,5.39,5.39,5.38,5.38,93132.0,4.5252,4.5252,4.5168,4.5168,93132.0
2017-06-28 10:40:00,5.38,5.39,5.37,5.38,173312.0,4.5168,4.5252,4.5084,4.5168,173312.0
2017-06-28 10:50:00,5.38,5.42,5.38,5.41,103784.0,4.5168,4.5503,4.5168,4.5419,103784.0
2017-06-28 11:00:00,5.41,5.43,5.41,5.43,124028.0,4.5419,4.5587,4.5419,4.5587,124028.0
2017-06-28 11:10:00,5.43,5.44,5.42,5.42,164516.0,4.5587,4.5671,4.5503,4.5503,164516.0
2017-06-28 11:20:00,5.42,5.42,5.41,5.42,53336.0,4.5503,4.5503,4.5419,4.5503,53336.0
2017-06-28 11:30:00,5.42,5.43,5.42,5.43,48256.0,4.5503,4.5587,4.5503,4.5587,48256.0
2017-06-28 11:40:00,5.43,5.43,5.42,5.42,33900.0,4.5587,4.5587,4.5503,4.5503,33900.0
2017-06-28 11:50:00,5.42,5.43,5.42,5.43,44748.0,4.5503,4.5587,4.5503,4.5587,44748.0
2017-06-28 12:00:00,5.43,5.43,5.42,5.43,61868.0,4.5587,4.5587,4.5503,4.5587,61868.0
2017-06-28 12:10:00,5.43,5.43,5.41,5.42,34876.0,4.5587,4.5587,4.5419,4.5503,34876.0
2017-06-28 12:20:00,5.42,5.42,5.4,5.41,58768.0,4.5503,4.5503,4.5335,4.5419,58768.0
2017-06-28 12:30:00,5.41,5.42,5.41,5.42,58532.0,4.5419,4.5503,4.5419,4.5503,58532.0
2017-06-28 12:40:00,5.42,5.43,5.42,5.43,37980.0,4.5503,4.5587,4.5503,4.5587,37980.0
2017-06-28 12:50:00,5.43,5.43,5.43,5.43,64340.0,4.5587,4.5587,4.5587,4.5587,64340.0
2017-06-28 13:00:00,5.43,5.44,5.43,5.43,89796.0,4.5587,4.5671,4.5587,4.5587,89796.0
2017-06-28 13:10:00,5.43,5.43,5.42,5.42,62368.0,4.5587,4.5587,4.5503,4.5503,62368.0
2017-06-28 13:20:00,5.42,5.43,5.42,5.43,63116.0,4.5503,4.5587,4.5503,4.5587,63116.0
2017-06-28 13:30:00,5.43,5.43,5.42,5.42,166088.0,4.5587,4.5587,4.5503,4.5503,166088.0
2017-06-28 13:40:00,5.42,5.42,5.41,5.41,88668.0,4.5503,4.5503,4.5419,4.5419,88668.0
2017-06-28 13:50:00,5.41,5.43,5.41,5.42,110260.0,4.5419,4.5587,4.5419,4.5503,110260.0
2017-06-28 14:00:00,5.41,5.42,5.41,5.42,83104.0,4.5419,4.5503,4.5419,4.5503,83104.0
2017-06-28 14:10:00,5.42,5.42,5.41,5.41,93340.0,4.5503,4.5503,4.5419,4.5419,93340.0
2017-06-28 14:20:00,5.41,5.42,5.41,5.42,133996.0,4.5419,4.5503,4.5419,4.5503,133996.0
2017-06-28 14:30:00,5.42,5.43,5.42,5.42,273296.0,4.5503,4.5587,4.5503,4.5503,273296.0
2017-06-28 14:40:00,5.42,5.43,5.42,5.42,70960.0,4.5503,4.5587,4.5503,4.5503,70960.0
2017-06-28 14:50:00,5.42,5.43,5.42,5.42,291644.0,4.5503,4.5587,4.5503,4.5503,291644.0
2017-06-28 15:00:00,5.42,5.43,5.42,5.42,162140.0,4.5503,4.5587,4.5503,4.5503,162140.0
2017-06-28 15:10:00,5.42,5.42,5.4,5.41,107720.0,4.5503,4.5503,4.5335,4.5419,107720.0
2017-06-28 15:20:00,5.4,5.4,5.39,5.4,160280.0,4.5335,4.5335,4.5252,4.5335,160280.0
2017-06-28 15:30:00,5.4,5.4,5.38,5.38,251948.0,4.5335,4.5335,4.5168,4.5168,251948.0
2017-06-28 15:40:00,5.38,5.38,5.37,5.38,403488.0,4.5168,4.5168,4.5084,4.5168,403488.0
2017-06-28 15:50:00,5.38,5.38,5.37,5.38,902276.0,4.5168,4.5168,4.5084,4.5168,902276.0
2017-06-29 09:30:00,5.39,5.4,5.38,5.4,159892.0,4.5252,4.5335,4.5168,4.5335,159892.0
2017-06-29 09:40:00,5.4,5.44,5.4,5.43,322984.0,4.5335,4.5671,4.5335,4.5587,322984.0
2017-06-29 09:50:00,5.43,5.43,5.41,5.41,122172.0,4.5587,4.5587,4.5419,4.5419,122172.0
2017-06-29 10:00:00,5.41,5.41,5.39,5.4,107972.0,4.5419,4.5419,4.5252,4.5335,107972.0
2017-06-29 10:10:00,5.4,5.4,5.38,5.4,100448.0,4.5335,4.5335,4.5168,4.5335,100448.0
2017-06-29 10:20:00,5.4,5.42,5.39,5.42,108880.0,4.5335,4.5503,4.5252,4.5503,108880.0
2017-06-29 10:30:00,5.42,5.43,5.41,5.43,76832.0,4.5503,4.5587,4.5419,4.5587,76832.0
2017-06-29 10:40:00,5.42,5.43,5.42,5.43,69396.0,4.5503,4.5587,4.5503,4.5587,69396.0
2017-06-29 10:50:00,5.43,5.45,5.42,5.43,167092.0,4.5587,4.5755,4.5503,4.5587,167092.0
2017-06-29 11:00:00,5.44,5.44,5.43,5.43,109828.0,4.5671,4.5671,4.5587,4.5587,109828.0
2017-06-29 11:10:00,5.43,5.44,5.43,5.43,72728.0,4.5587,4.5671,4.5587,4.5587,72728.0
2017-06-29 11:20:00,5.44,5.44,5.43,5.43,60752.0,4.5671,4.5671,4.5587,4.5587,60752.0
2017-06-29 11:30:00,5.43,5.43,5.4,5.41,93036.0,4.5587,4.5587,4.5335,4.5419,93036.0
2017-06-29 11:40:00,5.4,5.42,5.4,5.41,108584.0,4.5335,4.5503,4.5335,4.5419,108584.0
2017-06-29 11:50:00,5.41,5.41,5.38,5.39,107616.0,4.5419,4.5419,4.5168,4.5252,107616.0
2017-06-29 12:00:00,5.39,5.41,5.38,5.4,63644.0,4.5252,4.5419,4.5168,4.5335,63644.0
2017-06-29 12:10:00,5.41,5.42,5.41,5.41,93704.0,4.5419,4.5503,4.5419,4.5419,93704.0
2017-06-29 12:20:00,5.41,5.41,5.39,5.39,93680.0,4.5419,4.5419,4.5252,4.5252,93680.0
2017-06-29 12:30:00,5.39,5.39,5.37,5.37,173092.0,4.5252,4.5252,4.5084,4.5084,173092.0
2017-06-29 12:40:00,5.37,5.37,5.34,5.36,294572.0,4.5084,4.5084,4.4832,4.5,294572.0
2017-06-29 12:50:00,5.36,5.36,5.34,5.36,399748.0,4.5,4.5,4.4832,4.5,399748.0
2017-06-29 13:00:00,5.36,5.37,5.34,5.34,183436.0,4.5,4.5084,4.4832,4.4832,183436.0
2017-06-29 13:10:00,5.35,5.35,5.33,5.34,51796.0,4.4916,4.4916,4.4748,4.4832,51796.0
2017-06-29 13:20:00,5.34,5.34,5.32,5.33,114240.0,4.4832,4.4832,4.4664,4.4748,114240.0
2017-06-29 13:30:00,5.33,5.35,5.32,5.34,55660.0,4.4748,4.4916,4.4664,4.4832,55660.0
2017-06-29 13:40:00,5.34,5.35,5.34,5.34,168400.0,4.4832,4.4916,4.4832,4.4832,168400.0
2017-06-29 13:50:00,5.34,5.35,5.34,5.34,102784.0,4.4832,4.4916,4.4832,4.4832,102784.0
2017-06-29 14:00:00,5.34,5.34,5.32,5.33,127676.0,4.4832,4.4832,4.4664,4.4748,127676.0
2017-06-29 14:10:00,5.33,5.34,5.33,5.34,88860.0,4.4748,4.4832,4.4748,4.4832,88860.0
2017-06-29 14:20:00,5.34,5.34,5.33,5.34,103592.0,4.4832,4.4832,4.4748,4.4832,103592.0
2017-06-29 14:30:00,5.34,5.35,5.34,5.35,110856.0,4.4832,4.4916,4.4832,4.4916,110856.0
2017-06-29 14:40:00,5.35,5.36,5.35,5.36,201700.0,4.4916,4.5,4.4916,4.5,201700.0
2017-06-29 14:50:00,5.36,5.38,5.36,5.38,110368.0,4.5,4.5168,4.5,4.5168,110368.0
2017-06-29 15:00:00,5.38,5.4,5.37,5.39,144160.0,4.5168,4.5335,4.5084,4.5252,144160.0
2017-06-29 15:10:00,5.39,5.4,5.38,5.4,90908.0,4.5252,4.5335,4.5168,4.5335,90908.0
2017-06-29 15:20:00,5.4,5.4,5.38,5.39,154644.0,4.5335,4.5335,4.5168,4.5252,154644.0
2017-06-29 15:30:00,5.39,5.41,5.39,5.4,272196.0,4.5252,4.5419,4.5252,4.5335,272196.0
2017-06-29 15:40:00,5.4,5.4,5.39,5.4,323436.0,4.5335,4.5335,4.5252,4.5335,323436.0
2017-06-29 15:50:00,5.4,5.4,5.4,5.4,498548.0,4.5335,4.5335,4.5335,4.5335,498548.0
2017-06-30 09:30:00,5.44,5.45,5.38,5.4,117156.0,4.5671,4.5755,4.5168,4.5335,117156.0
2017-06-30 09:40:00,5.4,5.42,5.39,5.41,116720.0,4.5335,4.5503,4.5252,4.5419,116720.0
2017-06-30 09:50:00,5.41,5.41,5.37,5.38,123064.0,4.5419,4.5419,4.5084,4.5168,123064.0
2017-06-30 10:00:00,5.37,5.38,5.36,5.36,55872.0,4.5084,4.5168,4.5,4.5,55872.0
2017-06-30 10:10:00,5.36,5.36,5.35,5.35,112800.0,4.5,4.5,4.4916,4.4916,112800.0
2017-06-30 10:20:00,5.35,5.38,5.35,5.37,98608.0,4.4916,4.5168,4.4916,4.5084,98608.0
2017-06-30 10:30:00,5.37,5.39,5.37,5.39,95716.0,4.5084,4.5252,4.5084,4.5252,95716.0
2017-06-30 10:40:00,5.39,5.4,5.38,5.38,47576.0,4.5252,4.5335,4.5168,4.5168,47576.0
2017-06-30 10:50:00,5.39,5.4,5.38,5.4,62340.0,4.5252,4.5335,4.5168,4.5335,62340.0
2017-06-30 11:00:00,5.4,5.41,5.4,5.41,88080.0,4.5335,4.5419,4.5335,4.5419,88080.0
2017-06-30 11:10:00,5.41,5.43,5.41,5.42,100728.0,4.5419,4.5587,4.5419,4.5503,100728.0
2017-06-30 11:20:00,5.42,5.42,5.4,5.4,81908.0,4.5503,4.5503,4.5335,4.5335,81908.0
2017-06-30 11:30:00,5.41,5.43,5.4,5.43,87144.0,4.5419,4.5587,4.5335,4.5587,87144.0
2017-06-30 11:40:00,5.43,5.44,5.43,5.43,108604.0,4.5587,4.5671,4.5587,4.5587,108604.0
2017-06-30 11:50:00,5.43,5.45,5.43,5.45,52800.0,4.5587,4.5755,4.5587,4.5755,52800.0
2017-06-30 12:00:00,5.45,5.45,5.45,5.45,32920.0,4.5755,4.5755,4.5755,4.5755,32920.0
2017-06-30 12:10:00,5.45,5.45,5.43,5.43,87184.0,4.5755,4.5755,4.5587,4.5587,87184.0
2017-06-30 12:20:00,5.43,5.43,5.42,5.43,74752.0,4.5587,4.5587,4.5503,4.5587,74752.0
2017-06-30 12:30:00,5.43,5.43,5.42,5.43,53108.0,4.5587,4.5587,4.5503,4.5587,53108.0
2017-06-30 12:40:00,5.43,5.44,5.43,5.43,45676.0,4.5587,4.5671,4.5587,4.5587,45676.0
2017-06-30 12:50:00,5.43,5.43,5.43,5.43,27552.0,4.5587,4.5587,4.5587,4.5587,27552.0
2017-06-30 13:00:00,5.43,5.44,5.43,5.44,91788.0,4.5587,4.5671,4.5587,4.5671,91788.0
2017-06-30 13:10:00,5.44,5.45,5.43,5.43,49036.0,4.5671,4.5755,4.5587,4.5587,49036.0
2017-06-30 13:20:00,5.44,5.44,5.43,5.43,35236.0,4.5671,4.5671,4.5587,4.5587,35236.0
2017-06-30 13:30:00,5.43,5.43,5.42,5.42,57288.0,4.5587,4.5587,4.5503,4.5503,57288.0
2017-06-30 13:40:00,5.42,5.43,5.42,5.42,45128.0,4.5503,4.5587,4.5503,4.5503,45128.0
2017-06-30 13:50:00,5.42,5.42,5.41,5.42,59460.0,4.5503,4.5503,4.5419,4.5503,59460.0
2017-06-30 14:00:00,5.42,5.42,5.41,5.42,58508.0,4.5503,4.5503,4.5419,4.5503,58508.0
2017-06-30 14:10:00,5.42,5.42,5.41,5.42,67060.0,4.5503,4.5503,4.5419,4.5503,67060.0
2017-06-30 14:20:00,5.41,5.42,5.41,5.41,101052.0,4.5419,4.5503,4.5419,4.5419,101052.0
2017-06-30 14:30:00,5.41,5.41,5.4,5.4,93904.0,4.5419,4.5419,4.5335,4.5335,93904.0
2017-06-30 14:40:00,5.41,5.41,5.4,5.41,88360.0,4.5419,4.5419,4.5335,4.5419,88360.0
2017-06-30 14:50:00,5.41,5.41,5.41,5.41,54080.0,4.5419,4.5419,4.5419,4.5419,54080.0
2017-06-30 15:00:00,5.41,5.41,5.41,5.41,48292.0,4.5419,4.5419,4.5419,4.5419,48292.0
2017-06-30 15:10:00,5.41,5.42,5.41,5.42,135340.0,4.5419,4.5503,4.5419,4.5503,135340.0
2017-06-30 15:20:00,5.42,5.42,5.41,5.42,88488.0,4.5503,4.5503,4.5419,4.5503,88488.0
2017-06-30 15:30:00,5.42,5.42,5.41,5.42,124516.0,4.5503,4.5503,4.5419,4.5503,124516.0
2017-06-30 15:40:00,5.42,5.42,5.42,5.42,220252.0,4.5503,4.5503,4.5503,4.5503,220252.0
2017-06-30 15:50:00,5.42,5.42,5.4,5.4,625976.0,4.5503,4.5503,4.5335,4.5335,625976.0
2017-07-03 09:30:00,5.44,5.49,5.44,5.48,331064.0,4.5671,4.6091,4.5671,4.6007,331064.0
2017-07-03 09:40:00,5.48,5.5,5.45,5.45,338364.0,4.6007,4.6175,4.5755,4.5755,338364.0
2017-07-03 09:50:00,5.45,5.45,5.42,5.42,288888.0,4.5755,4.5755,4.5503,4.5503,288888.0
2017-07-03 10:00:00,5.42,5.45,5.41,5.42,215212.0,4.5503,4.5755,4.5419,4.5503,215212.0
2017-07-03 10:10:00,5.41,5.43,5.4,5.42,168732.0,4.5419,4.5587,4.5335,4.5503,168732.0
2017-07-03 10:20:00,5.42,5.42,5.39,5.4,119416.0,4.5503,4.5503,4.5252,4.5335,119416.0
2017-07-03 10:30:00,5.4,5.42,5.4,5.42,89232.0,4.5335,4.5503,4.5335,4.5503,89232.0
2017-07-03 10:40:00,5.42,5.43,5.41,5.42,180696.0,4.5503,4.5587,4.5419,4.5503,180696.0
2017-07-03 10:50:00,5.42,5.42,5.4,5.4,125456.0,4.5503,4.5503,4.5335,4.5335,125456.0
2017-07-03 11:00:00,5.4,5.43,5.4,5.41,90940.0,4.5335,4.5587,4.5335,4.5419,90940.0
2017-07-03 11:10:00,5.41,5.41,5.39,5.39,109788.0,4.5419,4.5419,4.5252,4.5252,109788.0
2017-07-03 11:20:00,5.4,5.41,5.39,5.41,152656.0,4.5335,4.5419,4.5252,4.5419,152656.0
2017-07-03 11:30:00,5.41,5.41,5.39,5.4,106972.0,4.5419,4.5419,4.5252,4.5335,106972.0
2017-07-03 11:40:00,5.4,5.4,5.39,5.4,63612.0,4.5335,4.5335,4.5252,4.5335,63612.0
2017-07-03 11:50:00,5.4,5.41,5.4,5.4,97672.0,4.5335,4.5419,4.5335,4.5335,97672.0
2017-07-03 12:00:00,5.4,5.4,5.39,5.4,64068.0,4.5335,4.5335,4.5252,4.5335,64068.0
2017-07-03 12:10:00,5.4,5.42,5.39,5.42,88556.0,4.5335,4.5503,4.5252,4.5503,88556.0
2017-07-03 12:20:00,5.42,5.42,5.41,5.42,73536.0,4.5503,4.5503,4.5419,4.5503,73536.0
2017-07-03 12:30:00,5.42,5.43,5.41,5.43,180384.0,4.5503,4.5587,4.5419,4.5587,180384.0
2017-07-03 12:40:00,5.43,5.44,5.42,5.42,218940.0,4.5587,4.5671,4.5503,4.5503,218940.0
2017-07-03 12:50:00,5.42,5.42,5.4,5.4,404656.0,4.5503,4.5503,4.5335,4.5335,404656.0
2017-07-05 09:30:00,5.39,5.43,5.37,5.38,242864.0,4.5252,4.5587,4.5084,4.5168,242864.0
2017-07-05 09:40:00,5.38,5.39,5.36,5.38,200464.0,4.5168,4.5252,4.5,4.5168,200464.0
2017-07-05 09:50:00,5.38,5.38,5.35,5.37,156260.0,4.5168,4.5168,4.4916,4.5084,156260.0
2017-07-05 10:00:00,5.37,5.38,5.35,5.37,131784.0,4.5084,4.5168,4.4916,4.5084,131784.0
2017-07-05 10:10:00,5.37,5.38,5.35,5.36,123940.0,4.5084,4.5168,4.4916,4.5,123940.0
2017-07-05 10:20:00,5.36,5.38,5.35,5.37,189680.0,4.5,4.5168,4.4916,4.5084,189680.0
2017-07-05 10:30:00,5.37,5.38,5.35,5.36,183420.0,4.5084,4.5168,4.4916,4.5,183420.0
2017-07-05 10:40:00,5.37,5.38,5.36,5.38,105072.0,4.5084,4.5168,4.5,4.5168,105072.0
2017-07-05 10:50:00,5.38,5.39,5.37,5.39,82912.0,4.5168,4.5252,4.5084,4.5252,82912.0
2017-07-05 11:00:00,5.39,5.4,5.39,5.39,122036.0,4.5252,4.5335,4.5252,4.5252,122036.0
2017-07-05 11:10:00,5.39,5.4,5.38,5.38,64780.0,4.5252,4.5335,4.5168,4.5168,64780.0
2017-07-05 11:20:00,5.38,5.38,5.36,5.36,149664.0,4.5168,4.5168,4.5,4.5,149664.0
2017-07-05 11:30:00,5.36,5.39,5.36,5.38,105804.0,4.5,4.5252,4.5,4.5168,105804.0
2017-07-05 11:40:00,5.38,5.39,5.38,5.38,62976.0,4.5168,4.5252,4.5168,4.5168,62976.0
2017-07-05 11:50:00,5.38,5.39,5.38,5.38,82340.0,4.5168,4.5252,4.5168,4.5168,82340.0
2017-07-05 12:00:00,5.38,5.38,5.37,5.37,86944.0,4.5168,4.5168,4.5084,4.5084,86944.0
2017-07-05 12:10:00,5.37,5.38,5.37,5.38,82212.0,4.5084,4.5168,4.5084,4.5168,82212.0
2017-07-05 12:20:00,5.39,5.4,5.38,5.4,128584.0,4.5252,4.5335,4.5168,4.5335,128584.0
2017-07-05 12:30:00,5.4,5.4,5.39,5.4,71784.0,4.5335,4.5335,4.5252,4.5335,71784.0
2017-07-05 12:40:00,5.41,5.41,5.4,5.4,89576.0,4.5419,4.5419,4.5335,4.5335,89576.0
2017-07-05 12:50:00,5.4,5.41,5.4,5.41,53408.0,4.5335,4.5419,4.5335,4.5419,53408.0
2017-07-05 13:00:00,5.41,5.42,5.41,5.41,103132.0,4.5419,4.5503,4.5419,4.5419,103132.0
2017-07-05 13:10:00,5.41,5.41,5.41,5.41,130476.0,4.5419,4.5419,4.5419,4.5419,130476.0
2017-07-05 13:20:00,5.41,5.41,5.39,5.39,70040.0,4.5419,4.5419,4.5252,4.5252,70040.0
2017-07-05 13:30:00,5.39,5.4,5.39,5.39,32632.0,4.5252,4.5335,4.5252,4.5252,32632.0
2017-07-05 13:40:00,5.39,5.39,5.38,5.38,44388.0,4.5252,4.5252,4.5168,4.5168,44388.0
2017-07-05 13:50:00,5.38,5.38,5.38,5.38,38616.0,4.5168,4.5168,4.5168,4.5168,38616.0
2017-07-05 14:00:00,5.38,5.39,5.37,5.38,100152.0,4.5168,4.5252,4.5084,4.5168,100152.0
2017-07-05 14:10:00,5.38,5.38,5.37,5.38,120004.0,4.5168,4.5168,4.5084,4.5168,120004.0
2017-07-05 14:20:00,5.38,5.39,5.37,5.38,94616.0,4.5168,4.5252,4.5084,4.5168,94616.0
2017-07-05 14:30:00,5.38,5.38,5.37,5.38,73124.0,4.5168,4.5168,4.5084,4.5168,73124.0
2017-07-05 14:40:00,5.38,5.38,5.37,5.37,79200.0,4.5168,4.5168,4.5084,4.5084,79200.0
2017-07-05 14:50:00,5.37,5.38,5.37,5.37,127984.0,4.5084,4.5168,4.5084,4.5084,127984.0
2017-07-05 15:00:00,5.37,5.37,5.36,5.37,137868.0,4.5084,4.5084,4.5,4.5084,137868.0
2017-07-05 15:10:00,5.37,5.37,5.36,5.36,99376.0,4.5084,4.5084,4.5,4.5,99376.0
2017-07-05 15:20:00,5.36,5.37,5.35,5.36,199000.0,4.5,4.5084,4.4916,4.5,199000.0
2017-07-05 15:30:00,5.36,5.37,5.36,5.37,228624.0,4.5,4.5084,4.5,4.5084,228624.0
2017-07-05 15:40:00,5.37,5.37,5.36,5.37,363116.0,4.5084,4.5084,4.5,4.5084,363116.0
2017-07-05 15:50:00,5.37,5.38,5.36,5.38,1158576.0,4.5084,4.5168,4.5,4.5168,1158576.0
2017-07-06 09:30:00,5.34,5.39,5.33,5.38,215224.0,4.4832,4.5252,4.4748,4.5168,215224.0
2017-07-06 09:40:00,5.37,5.39,5.34,5.36,159372.0,4.5084,4.5252,4.4832,4.5,159372.0
2017-07-06 09:50:00,5.35,5.36,5.33,5.33,139232.0,4.4916,4.5,4.4748,4.4748,139232.0
2017-07-06 10:00:00,5.34,5.34,5.31,5.32,174768.0,4.4832,4.4832,4.458,4.4664,174768.0
2017-07-06 10:10:00,5.32,5.34,5.31,5.33,161460.0,4.4664,4.4832,4.458,4.4748,161460.0
2017-07-06 10:20:00,5.33,5.33,5.32,5.33,102828.0,4.4748,4.4748,4.4664,4.4748,102828.0
2017-07-06 10:30:00,5.33,5.34,5.32,5.34,121340.0,4.4748,4.4832,4.4664,4.4832,121340.0
2017-07-06 10:40:00,5.33,5.36,5.33,5.34,120760.0,4.4748,4.5,4.4748,4.4832,120760.0
2017-07-06 10:50:00,5.34,5.34,5.33,5.34,110872.0,4.4832,4.4832,4.4748,4.4832,110872.0
2017-07-06 11:00:00,5.34,5.36,5.34,5.35,164580.0,4.4832,4.5,4.4832,4.4916,164580.0
2017-07-06 11:10:00,5.35,5.35,5.32,5.32,144912.0,4.4916,4.4916,4.4664,4.4664,144912.0
2017-07-06 11:20:00,5.32,5.34,5.32,5.34,76016.0,4.4664,4.4832,4.4664,4.4832,76016.0
2017-07-06 11:30:00,5.34,5.35,5.32,5.34,149752.0,4.4832,4.4916,4.4664,4.4832,149752.0
2017-07-06 11:40:00,5.34,5.35,5.33,5.33,66620.0,4.4832,4.4916,4.4748,4.4748,66620.0
2017-07-06 11:50:00,5.33,5.35,5.33,5.34,65860.0,4.4748,4.4916,4.4748,4.4832,65860.0
2017-07-06 12:00:00,5.34,5.35,5.34,5.35,72324.0,4.4832,4.4916,4.4832,4.4916,72324.0
2017-07-06 12:10:00,5.35,5.35,5.34,5.34,45844.0,4.4916,4.4916,4.4832,4.4832,45844.0
2017-07-06 12:20:00,5.34,5.35,5.33,5.33,83884.0,4.4832,4.4916,4.4748,4.4748,83884.0
2017-07-06 12:30:00,5.33,5.33,5.32,5.32,81560.0,4.4748,4.4748,4.4664,4.4664,81560.0
2017-07-06 12:40:00,5.33,5.33,5.31,5.32,51032.0,4.4748,4.4748,4.458,4.4664,51032.0
2017-07-06 12:50:00,5.32,5.32,5.31,5.31,64552.0,4.4664,4.4664,4.458,4.458,64552.0
2017-07-06 13:00:00,5.31,5.31,5.3,5.31,64800.0,4.458,4.458,4.4496,4.458,64800.0
2017-07-06 13:10:00,5.31,5.32,5.3,5.32,101792.0,4.458,4.4664,4.4496,4.4664,101792.0
2017-07-06 13:20:00,5.33,5.34,5.32,5.33,84460.0,4.4748,4.4832,4.4664,4.4748,84460.0
2017-07-06 13:30:00,5.33,5.33,5.31,5.32,94880.0,4.4748,4.4748,4.458,4.4664,94880.0
2017-07-06 13:40:00,5.31,5.31,5.3,5.31,94464.0,4.458,4.458,4.4496,4.458,94464.0
2017-07-06 13:50:00,5.31,5.32,5.31,5.31,49596.0,4.458,4.4664,4.458,4.458,49596.0
2017-07-06 14:00:00,5.31,5.31,5.3,5.3,91396.0,4.458,4.458,4.4496,4.4496,91396.0
2017-07-06 14:10:00,5.3,5.3,5.29,5.29,115764.0,4.4496,4.4496,4.4412,4.4412,115764.0
2017-07-06 14:20:00,5.29,5.31,5.29,5.3,70756.0,4.4412,4.458,4.4412,4.4496,70756.0
2017-07-06 14:30:00,5.3,5.3,5.29,5.29,82112.0,4.4496,4.4496,4.4412,4.4412,82112.0
2017-07-06 14:40:00,5.29,5.3,5.29,5.3,71804.0,4.4412,4.4496,4.4412,4.4496,71804.0
2017-07-06 14:50:00,5.3,5.31,5.3,5.3,108648.0,4.4496,4.458,4.4496,4.4496,108648.0
2017-07-06 15:00:00,5.3,5.3,5.29,5.3,90764.0,4.4496,4.4496,4.4412,4.4496,90764.0
2017-07-06 15:10:00,5.3,5.3,5.28,5.29,107256.0,4.4496,4.4496,4.4328,4.4412,107256.0
2017-07-06 15:20:00,5.29,5.29,5.28,5.28,134456.0,4.4412,4.4412,4.4328,4.4328,134456.0
2017-07-06 15:30:00,5.28,5.28,5.27,5.27,155752.0,4.4328,4.4328,4.4244,4.4244,155752.0
2017-07-06 15:40:00,5.27,5.28,5.27,5.28,403700.0,4.4244,4.4328,4.4244,4.4328,403700.0
2017-07-06 15:50:00,5.28,5.29,5.27,5.28,809720.0,4.4328,4.4412,4.4244,4.4328,809720.0
2017-07-07 09:30:00,5.29,5.32,5.25,5.26,238588.0,4.4412,4.4664,4.4076,4.416,238588.0
2017-07-07 09:40:00,5.27,5.29,5.27,5.29,125856.0,4.4244,4.4412,4.4244,4.4412,125856.0
2017-07-07 09:50:00,5.29,5.3,5.28,5.29,117256.0,4.4412,4.4496,4.4328,4.4412,117256.0
2017-07-07 10:00:00,5.29,5.29,5.27,5.28,126500.0,4.4412,4.4412,4.4244,4.4328,126500.0
2017-07-07 10:10:00,5.28,5.28,5.27,5.28,135176.0,4.4328,4.4328,4.4244,4.4328,135176.0
2017-07-07 10:20:00,5.28,5.28,5.26,5.27,253160.0,4.4328,4.4328,4.416,4.4244,253160.0
2017-07-07 10:30:00,5.28,5.28,5.26,5.26,167520.0,4.4328,4.4328,4.416,4.416,167520.0
2017-07-07 10:40:00,5.26,5.28,5.26,5.27,208632.0,4.416,4.4328,4.416,4.4244,208632.0
2017-07-07 10:50:00,5.27,5.28,5.26,5.27,133540.0,4.4244,4.4328,4.416,4.4244,133540.0
2017-07-07 11:00:00,5.27,5.27,5.26,5.26,101504.0,4.4244,4.4244,4.416,4.416,101504.0
2017-07-07 11:10:00,5.26,5.27,5.25,5.26,148344.0,4.416,4.4244,4.4076,4.416,148344.0
2017-07-07 11:20:00,5.26,5.29,5.26,5.28,177980.0,4.416,4.4412,4.416,4.4328,177980.0
2017-07-07 11:30:00,5.29,5.3,5.28,5.28,168932.0,4.4412,4.4496,4.4328,4.4328,168932.0
2017-07-07 11:40:00,5.28,5.29,5.28,5.29,143392.0,4.4328,4.4412,4.4328,4.4412,143392.0
2017-07-07 11:50:00,5.29,5.29,5.28,5.28,71952.0,4.4412,4.4412,4.4328,4.4328,71952.0
2017-07-07 12:00:00,5.28,5.29,5.27,5.27,69228.0,4.4328,4.4412,4.4244,4.4244,69228.0
2017-07-07 12:10:00,5.28,5.29,5.27,5.28,66768.0,4.4328,4.4412,4.4244,4.4328,66768.0
2017-07-07 12:20:00,5.28,5.28,5.27,5.27,71940.0,4.4328,4.4328,4.4244,4.4244,71940.0
2017-07-07 12:30:00,5.28,5.28,5.27,5.27,63216.0,4.4328,4.4328,4.4244,4.4244,63216.0
2017-07-07 12:40:00,5.27,5.27,5.26,5.26,53532.0,4.4244,4.4244,4.416,4.416,53532.0
2017-07-07 12:50:00,5.26,5.27,5.26,5.26,89544.0,4.416,4.4244,4.416,4.416,89544.0
2017-07-07 13:00:00,5.26,5.27,5.26,5.27,180756.0,4.416,4.4244,4.416,4.4244,180756.0
2017-07-07 13:10:00,5.27,5.28,5.26,5.27,44992.0,4.4244,4.4328,4.416,4.4244,44992.0
2017-07-07 13:20:00,5.28,5.28,5.27,5.27,73740.0,4.4328,4.4328,4.4244,4.4244,73740.0
2017-07-07 13:30:00,5.27,5.28,5.27,5.27,96776.0,4.4244,4.4328,4.4244,4.4244,96776.0
2017-07-07 13:40:00,5.27,5.27,5.26,5.27,81044.0,4.4244,4.4244,4.416,4.4244,81044.0
2017-07-07 13:50:00,5.27,5.27,5.26,5.26,85020.0,4.4244,4.4244,4.416,4.416,85020.0
2017-07-07 14:00:00,5.26,5.27,5.25,5.25,215916.0,4.416,4.4244,4.4076,4.4076,215916.0
2017-07-07 14:10:00,5.25,5.25,5.24,5.25,292420.0,4.4076,4.4076,4.3992,4.4076,292420.0
2017-07-07 14:20:00,5.25,5.25,5.23,5.23,102752.0,4.4076,4.4076,4.3908,4.3908,102752.0
2017-07-07 14:30:00,5.23,5.24,5.22,5.23,258004.0,4.3908,4.3992,4.3824,4.3908,258004.0
2017-07-07 14:40:00,5.23,5.24,5.22,5.22,151812.0,4.3908,4.3992,4.3824,4.3824,151812.0
2017-07-07 14:50:00,5.22,5.23,5.22,5.22,154544.0,4.3824,4.3908,4.3824,4.3824,154544.0
2017-07-07 15:00:00,5.22,5.23,5.22,5.22,119404.0,4.3824,4.3908,4.3824,4.3824,119404.0
2017-07-07 15:10:00,5.23,5.23,5.22,5.22,184972.0,4.3908,4.3908,4.3824,4.3824,184972.0
2017-07-07 15:20:00,5.22,5.23,5.22,5.23,121660.0,4.3824,4.3908,4.3824,4.3908,121660.0
2017-07-07 15:30:00,5.23,5.23,5.22,5.23,318804.0,4.3908,4.3908,4.3824,4.3908,318804.0
2017-07-07 15:40:00,5.23,5.23,5.22,5.22,377972.0,4.3908,4.3908,4.3824,4.3824,377972.0
2017-07-07 15:50:00,5.22,5.23,5.22,5.23,658548.0,4.3824,4.3908,4.3824,4.3908,658548.0
2017-07-10 09:30:00,5.22,5.24,5.2,5.24,289696.0,4.3824,4.3992,4.3656,4.3992,289696.0
2017-07-10 09:40:00,5.24,5.25,5.23,5.24,356548.0,4.3992,4.4076,4.3908,4.3992,356548.0
2017-07-10 09:50:00,5.24,5.25,5.23,5.23,131148.0,4.3992,4.4076,4.3908,4.3908,131148.0
2017-07-10 10:00:00,5.23,5.25,5.23,5.23,155632.0,4.3908,4.4076,4.3908,4.3908,155632.0
2017-07-10 10:10:00,5.23,5.23,5.22,5.22,426728.0,4.3908,4.3908,4.3824,4.3824,426728.0
2017-07-10 10:20:00,5.22,5.23,5.21,5.23,220156.0,4.3824,4.3908,4.374,4.3908,220156.0
2017-07-10 10:30:00,5.23,5.25,5.23,5.23,253272.0,4.3908,4.4076,4.3908,4.3908,253272.0
2017-07-10 10:40:00,5.23,5.24,5.23,5.23,128168.0,4.3908,4.3992,4.3908,4.3908,128168.0
2017-07-10 10:50:00,5.23,5.24,5.23,5.23,126440.0,4.3908,4.3992,4.3908,4.3908,126440.0
2017-07-10 11:00:00,5.23,5.25,5.23,5.24,155300.0,4.3908,4.4076,4.3908,4.3992,155300.0
2017-07-10 11:10:00,5.24,5.25,5.24,5.24,96932.0,4.3992,4.4076,4.3992,4.3992,96932.0
2017-07-10 11:20:00,5.24,5.25,5.23,5.25,140152.0,4.3992,4.4076,4.3908,4.4076,140152.0
2017-07-10 11:30:00,5.25,5.25,5.23,5.25,96164.0,4.4076,4.4076,4.3908,4.4076,96164.0
2017-07-10 11:40:00,5.24,5.25,5.23,5.24,90996.0,4.3992,4.4076,4.3908,4.3992,90996.0
2017-07-10 11:50:00,5.24,5.25,5.24,5.25,54192.0,4.3992,4.4076,4.3992,4.4076,54192.0
2017-07-10 12:00:00,5.25,5.26,5.24,5.24,130784.0,4.4076,4.416,4.3992,4.3992,130784.0
2017-07-10 12:10:00,5.25,5.25,5.24,5.24,112328.0,4.4076,4.4076,4.3992,4.3992,112328.0
2017-07-10 12:20:00,5.24,5.24,5.23,5.23,56224.0,4.3992,4.3992,4.3908,4.3908,56224.0
2017-07-10 12:30:00,5.23,5.24,5.23,5.24,46836.0,4.3908,4.3992,4.3908,4.3992,46836.0
2017-07-10 12:40:00,5.24,5.25,5.24,5.25,42564.0,4.3992,4.4076,4.3992,4.4076,42564.0
2017-07-10 12:50:00,5.24,5.26,5.24,5.26,90388.0,4.3992,4.416,4.3992,4.416,90388.0
2017-07-10 13:00:00,5.25,5.26,5.24,5.24,84388.0,4.4076,4.416,4.3992,4.3992,84388.0
2017-07-10 13:10:00,5.24,5.25,5.24,5.25,60944.0,4.3992,4.4076,4.3992,4.4076,60944.0
2017-07-10 13:20:00,5.25,5.25,5.24,5.25,49684.0,4.4076,4.4076,4.3992,4.4076,49684.0
2017-07-10 13:30:00,5.25,5.25,5.24,5.24,92488.0,4.4076,4.4076,4.3992,4.3992,92488.0
2017-07-10 13:40:00,5.24,5.24,5.23,5.23,78284.0,4.3992,4.3992,4.3908,4.3908,78284.0
2017-07-10 13:50:00,5.23,5.23,5.22,5.22,96840.0,4.3908,4.3908,4.3824,4.3824,96840.0
2017-07-10 14:00:00,5.22,5.23,5.22,5.23,119164.0,4.3824,4.3908,4.3824,4.3908,119164.0
2017-07-10 14:10:00,5.23,5.23,5.22,5.22,78296.0,4.3908,4.3908,4.3824,4.3824,78296.0
2017-07-10 14:20:00,5.22,5.22,5.21,5.21,83292.0,4.3824,4.3824,4.374,4.374,83292.0
2017-07-10 14:30:00,5.21,5.22,5.21,5.21,128360.0,4.374,4.3824,4.374,4.374,128360.0
2017-07-10 14:40:00,5.21,5.22,5.21,5.22,48264.0,4.374,4.3824,4.374,4.3824,48264.0
2017-07-10 14:50:00,5.22,5.23,5.21,5.22,277796.0,4.3824,4.3908,4.374,4.3824,277796.0
2017-07-10 15:00:00,5.22,5.23,5.21,5.22,115832.0,4.3824,4.3908,4.374,4.3824,115832.0
2017-07-10 15:10:00,5.23,5.23,5.22,5.23,162832.0,4.3908,4.3908,4.3824,4.3908,162832.0
2017-07-10 15:20:00,5.23,5.23,5.22,5.23,149612.0,4.3908,4.3908,4.3824,4.3908,149612.0
2017-07-10 15:30:00,5.23,5.24,5.22,5.24,124144.0,4.3908,4.3992,4.3824,4.3992,124144.0
2017-07-10 15:40:00,5.23,5.24,5.22,5.22,333432.0,4.3908,4.3992,4.3824,4.3824,333432.0
2017-07-10 15:50:00,5.22,5.23,5.22,5.22,572204.0,4.3824,4.3908,4.3824,4.3824,572204.0
2017-07-11 09:30:00,5.24,5.27,5.24,5.25,252204.0,4.3992,4.4244,4.3992,4.4076,252204.0
2017-07-11 09:40:00,5.24,5.26,5.24,5.25,111352.0,4.3992,4.416,4.3992,4.4076,111352.0
2017-07-11 09:50:00,5.25,5.26,5.24,5.24,99588.0,4.4076,4.416,4.3992,4.3992,99588.0
2017-07-11 10:00:00,5.24,5.25,5.24,5.24,218212.0,4.3992,4.4076,4.3992,4.3992,218212.0
2017-07-11 10:10:00,5.24,5.25,5.23,5.23,195480.0,4.3992,4.4076,4.3908,4.3908,195480.0
2017-07-11 10:20:00,5.23,5.24,5.23,5.23,160016.0,4.3908,4.3992,4.3908,4.3908,160016.0
2017-07-11 10:30:00,5.23,5.23,5.22,5.23,83380.0,4.3908,4.3908,4.3824,4.3908,83380.0
2017-07-11 10:40:00,5.23,5.24,5.23,5.23,45092.0,4.3908,4.3992,4.3908,4.3908,45092.0
2017-07-11 10:50:00,5.23,5.24,5.23,5.24,91904.0,4.3908,4.3992,4.3908,4.3992,91904.0
2017-07-11 11:00:00,5.24,5.25,5.24,5.24,87240.0,4.3992,4.4076,4.3992,4.3992,87240.0
2017-07-11 11:10:00,5.24,5.24,5.23,5.23,52808.0,4.3992,4.3992,4.3908,4.3908,52808.0
2017-07-11 11:20:00,5.23,5.23,5.2,5.22,158652.0,4.3908,4.3908,4.3656,4.3824,158652.0
2017-07-11 11:30:00,5.21,5.23,5.21,5.23,45832.0,4.374,4.3908,4.374,4.3908,45832.0
2017-07-11 11:40:00,5.23,5.23,5.22,5.23,76464.0,4.3908,4.3908,4.3824,4.3908,76464.0
2017-07-11 11:50:00,5.23,5.24,5.23,5.23,67180.0,4.3908,4.3992,4.3908,4.3908,67180.0
2017-07-11 12:00:00,5.23,5.24,5.23,5.24,139044.0,4.3908,4.3992,4.3908,4.3992,139044.0
2017-07-11 12:10:00,5.24,5.24,5.23,5.23,75140.0,4.3992,4.3992,4.3908,4.3908,75140.0
2017-07-11 12:20:00,5.23,5.24,5.22,5.23,46864.0,4.3908,4.3992,4.3824,4.3908,46864.0
2017-07-11 12:30:00,5.23,5.23,5.22,5.23,50092.0,4.3908,4.3908,4.3824,4.3908,50092.0
2017-07-11 12:40:00,5.22,5.23,5.22,5.23,31708.0,4.3824,4.3908,4.3824,4.3908,31708.0
2017-07-11 12:50:00,5.23,5.24,5.23,5.23,28844.0,4.3908,4.3992,4.3908,4.3908,28844.0
2017-07-11 13:00:00,5.23,5.24,5.23,5.23,46492.0,4.3908,4.3992,4.3908,4.3908,46492.0
2017-07-11 13:10:00,5.23,5.24,5.23,5.23,28716.0,4.3908,4.3992,4.3908,4.3908,28716.0
2017-07-11 13:20:00,5.23,5.23,5.23,5.23,97860.0,4.3908,4.3908,4.3908,4.3908,97860.0
2017-07-11 13:30:00,5.23,5.24,5.23,5.23,86528.0,4.3908,4.3992,4.3908,4.3908,86528.0
2017-07-11 13:40:00,5.24,5.24,5.24,5.24,39592.0,4.3992,4.3992,4.3992,4.3992,39592.0
2017-07-11 13:50:00,5.24,5.24,5.23,5.24,47880.0,4.3992,4.3992,4.3908,4.3992,47880.0
2017-07-11 14:00:00,5.24,5.24,5.23,5.24,190424.0,4.3992,4.3992,4.3908,4.3992,190424.0
2017-07-11 14:10:00,5.24,5.24,5.24,5.24,50404.0,4.3992,4.3992,4.3992,4.3992,50404.0
2017-07-11 14:20:00,5.24,5.25,5.24,5.25,60700.0,4.3992,4.4076,4.3992,4.4076,60700.0
2017-07-11 14:30:00,5.25,5.25,5.24,5.24,48908.0,4.4076,4.4076,4.3992,4.3992,48908.0
2017-07-11 14:40:00,5.25,5.25,5.24,5.24,49104.0,4.4076,4.4076,4.3992,4.3992,49104.0
2017-07-11 14:50:00,5.24,5.24,5.24,5.24,25052.0,4.3992,4.3992,4.3992,4.3992,25052.0
2017-07-11 15:00:00,5.24,5.24,5.24,5.24,35584.0,4.3992,4.3992,4.3992,4.3992,35584.0
2017-07-11 15:10:00,5.24,5.25,5.24,5.25,124952.0,4.3992,4.4076,4.3992,4.4076,124952.0
2017-07-11 15:20:00,5.25,5.25,5.24,5.24,68928.0,4.4076,4.4076,4.3992,4.3992,68928.0
2017-07-11 15:30:00,5.24,5.25,5.24,5.25,157640.0,4.3992,4.4076,4.3992,4.4076,157640.0
2017-07-11 15:40:00,5.25,5.25,5.24,5.24,231376.0,4.4076,4.4076,4.3992,4.3992,231376.0
2017-07-11 15:50:00,5.24,5.24,5.24,5.24,521232.0,4.3992,4.3992,4.3992,4.3992,521232.0
2017-07-12 09:30:00,5.29,5.32,5.28,5.31,211196.0,4.4412,4.4664,4.4328,4.458,211196.0
2017-07-12 09:40:00,5.31,5.31,5.27,5.29,187932.0,4.458,4.458,4.4244,4.4412,187932.0
2017-07-12 09:50:00,5.29,5.29,5.26,5.26,89988.0,4.4412,4.4412,4.416,4.416,89988.0
2017-07-12 10:00:00,5.26,5.29,5.26,5.28,94896.0,4.416,4.4412,4.416,4.4328,94896.0
2017-07-12 10:10:00,5.28,5.3,5.28,5.3,93548.0,4.4328,4.4496,4.4328,4.4496,93548.0
2017-07-12 10:20:00,5.3,5.3,5.29,5.3,53496.0,4.4496,4.4496,4.4412,4.4496,53496.0
2017-07-12 10:30:00,5.3,5.31,5.29,5.3,82276.0,4.4496,4.458,4.4412,4.4496,82276.0
2017-07-12 10:40:00,5.3,5.3,5.29,5.3,65548.0,4.4496,4.4496,4.4412,4.4496,65548.0
2017-07-12 10:50:00,5.3,5.3,5.28,5.28,127784.0,4.4496,4.4496,4.4328,4.4328,127784.0
2017-07-12 11:00:00,5.29,5.29,5.27,5.28,83960.0,4.4412,4.4412,4.4244,4.4328,83960.0
2017-07-12 11:10:00,5.28,5.3,5.27,5.3,66560.0,4.4328,4.4496,4.4244,4.4496,66560.0
2017-07-12 11:20:00,5.3,5.3,5.29,5.3,80240.0,4.4496,4.4496,4.4412,4.4496,80240.0
2017-07-12 11:30:00,5.3,5.31,5.29,5.3,82496.0,4.4496,4.458,4.4412,4.4496,82496.0
2017-07-12 11:40:00,5.3,5.3,5.29,5.3,52180.0,4.4496,4.4496,4.4412,4.4496,52180.0
2017-07-12 11:50:00,5.3,5.3,5.29,5.29,76148.0,4.4496,4.4496,4.4412,4.4412,76148.0
2017-07-12 12:00:00,5.29,5.3,5.29,5.3,77148.0,4.4412,4.4496,4.4412,4.4496,77148.0
2017-07-12 12:10:00,5.3,5.3,5.28,5.29,65300.0,4.4496,4.4496,4.4328,4.4412,65300.0
2017-07-12 12:20:00,5.29,5.29,5.29,5.29,71132.0,4.4412,4.4412,4.4412,4.4412,71132.0
2017-07-12 12:30:00,5.29,5.29,5.29,5.29,37536.0,4.4412,4.4412,4.4412,4.4412,37536.0
2017-07-12 12:40:00,5.3,5.3,5.29,5.29,57144.0,4.4496,4.4496,4.4412,4.4412,57144.0
2017-07-12 12:50:00,5.29,5.3,5.28,5.29,91548.0,4.4412,4.4496,4.4328,4.4412,91548.0
2017-07-12 13:00:00,5.29,5.3,5.29,5.3,52076.0,4.4412,4.4496,4.4412,4.4496,52076.0
2017-07-12 13:10:00,5.3,5.3,5.29,5.29,44068.0,4.4496,4.4496,4.4412,4.4412,44068.0
2017-07-12 13:20:00,5.29,5.29,5.29,5.29,36280.0,4.4412,4.4412,4.4412,4.4412,36280.0
2017-07-12 13:30:00,5.29,5.29,5.29,5.29,52464.0,4.4412,4.4412,4.4412,4.4412,52464.0
2017-07-12 13:40:00,5.29,5.29,5.28,5.28,53652.0,4.4412,4.4412,4.4328,4.4328,53652.0
2017-07-12 13:50:00,5.28,5.29,5.28,5.29,92224.0,4.4328,4.4412,4.4328,4.4412,92224.0
2017-07-12 14:00:00,5.29,5.29,5.28,5.29,44696.0,4.4412,4.4412,4.4328,4.4412,44696.0
2017-07-12 14:10:00,5.29,5.3,5.28,5.29,94228.0,4.4412,4.4496,4.4328,4.4412,94228.0
2017-07-12 14:20:00,5.29,5.3,5.29,5.3,83712.0,4.4412,4.4496,4.4412,4.4496,83712.0
2017-07-12 14:30:00,5.29,5.3,5.29,5.29,87804.0,4.4412,4.4496,4.4412,4.4412,87804.0
2017-07-12 14:40:00,5.29,5.29,5.28,5.28,72412.0,4.4412,4.4412,4.4328,4.4328,72412.0
2017-07-12 14:50:00,5.28,5.28,5.27,5.27,81068.0,4.4328,4.4328,4.4244,4.4244,81068.0
2017-07-12 15:00:00,5.27,5.28,5.27,5.27,79988.0,4.4244,4.4328,4.4244,4.4244,79988.0
2017-07-12 15:10:00,5.27,5.27,5.26,5.26,126796.0,4.4244,4.4244,4.416,4.416,126796.0
2017-07-12 15:20:00,5.26,5.26,5.26,5.26,188960.0,4.416,4.416,4.416,4.416,188960.0
2017-07-12 15:30:00,5.26,5.26,5.25,5.25,182884.0,4.416,4.416,4.4076,4.4076,182884.0
2017-07-12 15:40:00,5.25,5.26,5.25,5.25,184944.0,4.4076,4.416,4.4076,4.4076,184944.0
2017-07-12 15:50:00,5.25,5.25,5.25,5.25,384148.0,4.4076,4.4076,4.4076,4.4076,384148.0
2017-07-13 09:30:00,5.31,5.31,5.26,5.3,157508.0,4.458,4.458,4.416,4.4496,157508.0
2017-07-13 09:40:00,5.3,5.3,5.28,5.29,101568.0,4.4496,4.4496,4.4328,4.4412,101568.0
2017-07-13 09:50:00,5.29,5.32,5.28,5.32,158844.0,4.4412,4.4664,4.4328,4.4664,158844.0
2017-07-13 10:00:00,5.32,5.34,5.32,5.34,128148.0,4.4664,4.4832,4.4664,4.4832,128148.0
2017-07-13 10:10:00,5.34,5.36,5.33,5.36,151380.0,4.4832,4.5,4.4748,4.5,151380.0
2017-07-13 10:20:00,5.36,5.36,5.31,5.32,356948.0,4.5,4.5,4.458,4.4664,356948.0
2017-07-13 10:30:00,5.31,5.31,5.27,5.27,176572.0,4.458,4.458,4.4244,4.4244,176572.0
2017-07-13 10:40:00,5.28,5.28,5.27,5.28,264684.0,4.4328,4.4328,4.4244,4.4328,264684.0
2017-07-13 10:50:00,5.28,5.3,5.28,5.28,151436.0,4.4328,4.4496,4.4328,4.4328,151436.0
2017-07-13 11:00:00,5.28,5.3,5.28,5.3,69396.0,4.4328,4.4496,4.4328,4.4496,69396.0
2017-07-13 11:10:00,5.29,5.31,5.29,5.31,89820.0,4.4412,4.458,4.4412,4.458,89820.0
2017-07-13 11:20:00,5.31,5.32,5.3,5.32,134248.0,4.458,4.4664,4.4496,4.4664,134248.0
2017-07-13 11:30:00,5.32,5.33,5.31,5.32,168812.0,4.4664,4.4748,4.458,4.4664,168812.0
2017-07-13 11:40:00,5.32,5.33,5.32,5.33,70500.0,4.4664,4.4748,4.4664,4.4748,70500.0
2017-07-13 11:50:00,5.33,5.33,5.31,5.32,109604.0,4.4748,4.4748,4.458,4.4664,109604.0
2017-07-13 12:00:00,5.32,5.33,5.31,5.32,54448.0,4.4664,4.4748,4.458,4.4664,54448.0
2017-07-13 12:10:00,5.32,5.33,5.32,5.32,73348.0,4.4664,4.4748,4.4664,4.4664,73348.0
2017-07-13 12:20:00,5.32,5.33,5.31,5.33,50760.0,4.4664,4.4748,4.458,4.4748,50760.0
2017-07-13 12:30:00,5.33,5.33,5.32,5.32,25908.0,4.4748,4.4748,4.4664,4.4664,25908.0
2017-07-13 12:40:00,5.32,5.33,5.32,5.33,154176.0,4.4664,4.4748,4.4664,4.4748,154176.0
2017-07-13 12:50:00,5.33,5.34,5.32,5.33,188164.0,4.4748,4.4832,4.4664,4.4748,188164.0
2017-07-13 13:00:00,5.34,5.34,5.32,5.33,103680.0,4.4832,4.4832,4.4664,4.4748,103680.0
2017-07-13 13:10:00,5.33,5.33,5.32,5.33,95588.0,4.4748,4.4748,4.4664,4.4748,95588.0
2017-07-13 13:20:00,5.33,5.33,5.32,5.33,71848.0,4.4748,4.4748,4.4664,4.4748,71848.0
2017-07-13 13:30:00,5.33,5.34,5.33,5.33,82060.0,4.4748,4.4832,4.4748,4.4748,82060.0
2017-07-13 13:40:00,5.33,5.35,5.33,5.34,60476.0,4.4748,4.4916,4.4748,4.4832,60476.0
2017-07-13 13:50:00,5.34,5.34,5.34,5.34,75868.0,4.4832,4.4832,4.4832,4.4832,75868.0
2017-07-13 14:00:00,5.34,5.35,5.33,5.33,152472.0,4.4832,4.4916,4.4748,4.4748,152472.0
2017-07-13 14:10:00,5.33,5.33,5.31,5.32,225828.0,4.4748,4.4748,4.458,4.4664,225828.0
2017-07-13 14:20:00,5.32,5.32,5.28,5.29,595604.0,4.4664,4.4664,4.4328,4.4412,595604.0
2017-07-13 14:30:00,5.29,5.3,5.29,5.3,201188.0,4.4412,4.4496,4.4412,4.4496,201188.0
2017-07-13 14:40:00,5.3,5.3,5.29,5.3,106828.0,4.4496,4.4496,4.4412,4.4496,106828.0
2017-07-13 14:50:00,5.3,5.31,5.29,5.31,124640.0,4.4496,4.458,4.4412,4.458,124640.0
2017-07-13 15:00:00,5.31,5.31,5.3,5.31,96664.0,4.458,4.458,4.4496,4.458,96664.0
2017-07-13 15:10:00,5.3,5.31,5.3,5.3,42580.0,4.4496,4.458,4.4496,4.4496,42580.0
2017-07-13 15:20:00,5.3,5.31,5.3,5.3,45924.0,4.4496,4.458,4.4496,4.4496,45924.0
2017-07-13 15:30:00,5.3,5.31,5.3,5.31,122952.0,4.4496,4.458,4.4496,4.458,122952.0
2017-07-13 15:40:00,5.31,5.31,5.29,5.29,230172.0,4.458,4.458,4.4412,4.4412,230172.0
2017-07-13 15:50:00,5.29,5.29,5.29,5.29,387536.0,4.4412,4.4412,4.4412,4.4412,387536.0
2017-07-14 09:30:00,5.31,5.33,5.29,5.3,173048.0,4.458,4.4748,4.4412,4.4496,173048.0
2017-07-14 09:40:00,5.3,5.31,5.29,5.31,195808.0,4.4496,4.458,4.4412,4.458,195808.0
2017-07-14 09:50:00,5.3,5.33,5.3,5.32,96836.0,4.4496,4.4748,4.4496,4.4664,96836.0
2017-07-14 10:00:00,5.32,5.32,5.29,5.3,111904.0,4.4664,4.4664,4.4412,4.4496,111904.0
2017-07-14 10:10:00,5.3,5.31,5.28,5.28,140456.0,4.4496,4.458,4.4328,4.4328,140456.0
2017-07-14 10:20:00,5.28,5.29,5.27,5.28,104836.0,4.4328,4.4412,4.4244,4.4328,104836.0
2017-07-14 10:30:00,5.28,5.28,5.27,5.28,78592.0,4.4328,4.4328,4.4244,4.4328,78592.0
2017-07-14 10:40:00,5.28,5.28,5.26,5.26,138284.0,4.4328,4.4328,4.416,4.416,138284.0
2017-07-14 10:50:00,5.26,5.27,5.26,5.27,73948.0,4.416,4.4244,4.416,4.4244,73948.0
2017-07-14 11:00:00,5.27,5.27,5.26,5.27,105164.0,4.4244,4.4244,4.416,4.4244,105164.0
2017-07-14 11:10:00,5.27,5.27,5.26,5.27,72308.0,4.4244,4.4244,4.416,4.4244,72308.0
2017-07-14 11:20:00,5.27,5.28,5.26,5.27,46940.0,4.4244,4.4328,4.416,4.4244,46940.0
2017-07-14 11:30:00,5.27,5.27,5.26,5.26,128496.0,4.4244,4.4244,4.416,4.416,128496.0
2017-07-14 11:40:00,5.26,5.27,5.25,5.26,132724.0,4.416,4.4244,4.4076,4.416,132724.0
2017-07-14 11:50:00,5.26,5.26,5.25,5.25,59032.0,4.416,4.416,4.4076,4.4076,59032.0
2017-07-14 12:00:00,5.25,5.27,5.25,5.26,207480.0,4.4076,4.4244,4.4076,4.416,207480.0
2017-07-14 12:10:00,5.26,5.27,5.26,5.27,70936.0,4.416,4.4244,4.416,4.4244,70936.0
2017-07-14 12:20:00,5.27,5.27,5.27,5.27,38408.0,4.4244,4.4244,4.4244,4.4244,38408.0
2017-07-14 12:30:00,5.27,5.28,5.27,5.28,66832.0,4.4244,4.4328,4.4244,4.4328,66832.0
2017-07-14 12:40:00,5.28,5.28,5.27,5.27,33960.0,4.4328,4.4328,4.4244,4.4244,33960.0
2017-07-14 12:50:00,5.27,5.28,5.27,5.27,37152.0,4.4244,4.4328,4.4244,4.4244,37152.0
2017-07-14 13:00:00,5.28,5.28,5.27,5.28,42048.0,4.4328,4.4328,4.4244,4.4328,42048.0
2017-07-14 13:10:00,5.28,5.28,5.28,5.28,23360.0,4.4328,4.4328,4.4328,4.4328,23360.0
2017-07-14 13:20:00,5.28,5.28,5.28,5.28,48188.0,4.4328,4.4328,4.4328,4.4328,48188.0
2017-07-14 13:30:00,5.28,5.28,5.27,5.27,35336.0,4.4328,4.4328,4.4244,4.4244,35336.0
2017-07-14 13:40:00,5.27,5.27,5.27,5.27,47452.0,4.4244,4.4244,4.4244,4.4244,47452.0
2017-07-14 13:50:00,5.28,5.28,5.27,5.27,56996.0,4.4328,4.4328,4.4244,4.4244,56996.0
2017-07-14 14:00:00,5.27,5.27,5.26,5.26,42516.0,4.4244,4.4244,4.416,4.416,42516.0
2017-07-14 14:10:00,5.26,5.27,5.26,5.26,123068.0,4.416,4.4244,4.416,4.416,123068.0
2017-07-14 14:20:00,5.26,5.26,5.25,5.25,75192.0,4.416,4.416,4.4076,4.4076,75192.0
2017-07-14 14:30:00,5.25,5.26,5.24,5.25,88428.0,4.4076,4.416,4.3992,4.4076,88428.0
2017-07-14 14:40:00,5.25,5.25,5.25,5.25,97456.0,4.4076,4.4076,4.4076,4.4076,97456.0
2017-07-14 14:50:00,5.25,5.26,5.25,5.26,75820.0,4.4076,4.416,4.4076,4.416,75820.0
2017-07-14 15:00:00,5.26,5.27,5.25,5.26,92108.0,4.416,4.4244,4.4076,4.416,92108.0
2017-07-14 15:10:00,5.26,5.26,5.25,5.26,79668.0,4.416,4.416,4.4076,4.416,79668.0
2017-07-14 15:20:00,5.26,5.27,5.26,5.26,115560.0,4.416,4.4244,4.416,4.416,115560.0
2017-07-14 15:30:00,5.26,5.27,5.26,5.27,128432.0,4.416,4.4244,4.416,4.4244,128432.0
2017-07-14 15:40:00,5.27,5.27,5.25,5.26,276252.0,4.4244,4.4244,4.4076,4.416,276252.0
2017-07-14 15:50:00,5.26,5.26,5.25,5.25,544160.0,4.416,4.416,4.4076,4.4076,544160.0
2017-07-17 09:30:00,5.26,5.27,5.25,5.27,159872.0,4.416,4.4244,4.4076,4.4244,159872.0
2017-07-17 09:40:00,5.27,5.3,5.26,5.3,188352.0,4.4244,4.4496,4.416,4.4496,188352.0
2017-07-17 09:50:00,5.3,5.32,5.3,5.32,118256.0,4.4496,4.4664,4.4496,4.4664,118256.0
2017-07-17 10:00:00,5.32,5.32,5.3,5.32,278936.0,4.4664,4.4664,4.4496,4.4664,278936.0
2017-07-17 10:10:00,5.33,5.36,5.33,5.35,398496.0,4.4748,4.5,4.4748,4.4916,398496.0
2017-07-17 10:20:00,5.35,5.37,5.34,5.36,173728.0,4.4916,4.5084,4.4832,4.5,173728.0
2017-07-17 10:30:00,5.37,5.38,5.35,5.38,402508.0,4.5084,4.5168,4.4916,4.5168,402508.0
2017-07-17 10:40:00,5.38,5.4,5.37,5.38,212648.0,4.5168,4.5335,4.5084,4.5168,212648.0
2017-07-17 10:50:00,5.38,5.39,5.37,5.37,165572.0,4.5168,4.5252,4.5084,4.5084,165572.0
2017-07-17 11:00:00,5.37,5.38,5.36,5.37,118856.0,4.5084,4.5168,4.5,4.5084,118856.0
2017-07-17 11:10:00,5.37,5.38,5.36,5.37,105556.0,4.5084,4.5168,4.5,4.5084,105556.0
2017-07-17 11:20:00,5.37,5.37,5.36,5.36,72236.0,4.5084,4.5084,4.5,4.5,72236.0
2017-07-17 11:30:00,5.36,5.36,5.35,5.35,103536.0,4.5,4.5,4.4916,4.4916,103536.0
2017-07-17 11:40:00,5.35,5.35,5.34,5.34,89704.0,4.4916,4.4916,4.4832,4.4832,89704.0
2017-07-17 11:50:00,5.34,5.35,5.34,5.35,57716.0,4.4832,4.4916,4.4832,4.4916,57716.0
2017-07-17 12:00:00,5.34,5.35,5.33,5.34,81272.0,4.4832,4.4916,4.4748,4.4832,81272.0
2017-07-17 12:10:00,5.34,5.35,5.34,5.35,480964.0,4.4832,4.4916,4.4832,4.4916,480964.0
2017-07-17 12:20:00,5.35,5.36,5.34,5.34,112504.0,4.4916,4.5,4.4832,4.4832,112504.0
2017-07-17 12:30:00,5.34,5.34,5.33,5.33,41204.0,4.4832,4.4832,4.4748,4.4748,41204.0
2017-07-17 12:40:00,5.33,5.34,5.32,5.34,82236.0,4.4748,4.4832,4.4664,4.4832,82236.0
2017-07-17 12:50:00,5.34,5.34,5.33,5.34,53468.0,4.4832,4.4832,4.4748,4.4832,53468.0
2017-07-17 13:00:00,5.34,5.34,5.34,5.34,13200.0,4.4832,4.4832,4.4832,4.4832,13200.0
2017-07-17 13:10:00,5.34,5.34,5.33,5.34,56688.0,4.4832,4.4832,4.4748,4.4832,56688.0
2017-07-17 13:20:00,5.34,5.34,5.34,5.34,29884.0,4.4832,4.4832,4.4832,4.4832,29884.0
2017-07-17 13:30:00,5.34,5.35,5.34,5.35,57688.0,4.4832,4.4916,4.4832,4.4916,57688.0
2017-07-17 13:40:00,5.35,5.36,5.35,5.35,29568.0,4.4916,4.5,4.4916,4.4916,29568.0
2017-07-17 13:50:00,5.35,5.36,5.35,5.35,57576.0,4.4916,4.5,4.4916,4.4916,57576.0
2017-07-17 14:00:00,5.35,5.35,5.35,5.35,23520.0,4.4916,4.4916,4.4916,4.4916,23520.0
2017-07-17 14:10:00,5.35,5.36,5.34,5.35,132340.0,4.4916,4.5,4.4832,4.4916,132340.0
2017-07-17 14:20:00,5.35,5.36,5.35,5.35,76516.0,4.4916,4.5,4.4916,4.4916,76516.0
2017-07-17 14:30:00,5.35,5.36,5.35,5.35,93120.0,4.4916,4.5,4.4916,4.4916,93120.0
2017-07-17 14:40:00,5.35,5.35,5.35,5.35,35784.0,4.4916,4.4916,4.4916,4.4916,35784.0
2017-07-17 14:50:00,5.35,5.35,5.34,5.35,186796.0,4.4916,4.4916,4.4832,4.4916,186796.0
2017-07-17 15:00:00,5.35,5.35,5.34,5.34,215684.0,4.4916,4.4916,4.4832,4.4832,215684.0
2017-07-17 15:10:00,5.34,5.34,5.33,5.33,76296.0,4.4832,4.4832,4.4748,4.4748,76296.0
2017-07-17 15:20:00,5.34,5.35,5.33,5.35,230144.0,4.4832,4.4916,4.4748,4.4916,230144.0
2017-07-17 15:30:00,5.35,5.35,5.33,5.34,245312.0,4.4916,4.4916,4.4748,4.4832,245312.0
2017-07-17 15:40:00,5.34,5.34,5.32,5.33,441004.0,4.4832,4.4832,4.4664,4.4748,441004.0
2017-07-17 15:50:00,5.32,5.33,5.31,5.32,622932.0,4.4664,4.4748,4.458,4.4664,622932.0
2017-07-18 09:30:00,5.35,5.35,5.26,5.26,164904.0,4.4916,4.4916,4.416,4.416,164904.0
2017-07-18 09:40:00,5.26,5.29,5.26,5.29,87380.0,4.416,4.4412,4.416,4.4412,87380.0
2017-07-18 09:50:00,5.29,5.3,5.29,5.3,104380.0,4.4412,4.4496,4.4412,4.4496,104380.0
2017-07-18 10:00:00,5.3,5.3,5.28,5.3,47888.0,4.4496,4.4496,4.4328,4.4496,47888.0
2017-07-18 10:10:00,5.3,5.32,5.3,5.31,107688.0,4.4496,4.4664,4.4496,4.458,107688.0
2017-07-18 10:20:00,5.31,5.32,5.31,5.32,75368.0,4.458,4.4664,4.458,4.4664,75368.0
2017-07-18 10:30:00,5.32,5.32,5.29,5.29,66736.0,4.4664,4.4664,4.4412,4.4412,66736.0
2017-07-18 10:40:00,5.29,5.29,5.27,5.28,81932.0,4.4412,4.4412,4.4244,4.4328,81932.0
2017-07-18 10:50:00,5.28,5.3,5.28,5.29,50636.0,4.4328,4.4496,4.4328,4.4412,50636.0
2017-07-18 11:00:00,5.29,5.29,5.27,5.28,54600.0,4.4412,4.4412,4.4244,4.4328,54600.0
2017-07-18 11:10:00,5.28,5.28,5.27,5.27,37400.0,4.4328,4.4328,4.4244,4.4244,37400.0
2017-07-18 11:20:00,5.27,5.29,5.27,5.29,55000.0,4.4244,4.4412,4.4244,4.4412,55000.0
2017-07-18 11:30:00,5.29,5.29,5.27,5.27,47800.0,4.4412,4.4412,4.4244,4.4244,47800.0
2017-07-18 11:40:00,5.27,5.27,5.26,5.26,43752.0,4.4244,4.4244,4.416,4.416,43752.0
2017-07-18 11:50:00,5.26,5.27,5.26,5.27,83952.0,4.416,4.4244,4.416,4.4244,83952.0
2017-07-18 12:00:00,5.27,5.28,5.26,5.28,237832.0,4.4244,4.4328,4.416,4.4328,237832.0
2017-07-18 12:10:00,5.28,5.29,5.27,5.28,64868.0,4.4328,4.4412,4.4244,4.4328,64868.0
2017-07-18 12:20:00,5.28,5.29,5.28,5.28,22200.0,4.4328,4.4412,4.4328,4.4328,22200.0
2017-07-18 12:30:00,5.28,5.28,5.27,5.27,48968.0,4.4328,4.4328,4.4244,4.4244,48968.0
2017-07-18 12:40:00,5.27,5.28,5.27,5.28,29800.0,4.4244,4.4328,4.4244,4.4328,29800.0
2017-07-18 12:50:00,5.28,5.28,5.27,5.27,47960.0,4.4328,4.4328,4.4244,4.4244,47960.0
2017-07-18 13:00:00,5.27,5.27,5.26,5.27,48700.0,4.4244,4.4244,4.416,4.4244,48700.0
2017-07-18 13:10:00,5.27,5.27,5.27,5.27,27200.0,4.4244,4.4244,4.4244,4.4244,27200.0
2017-07-18 13:20:00,5.27,5.27,5.26,5.26,58524.0,4.4244,4.4244,4.416,4.416,58524.0
2017-07-18 13:30:00,5.26,5.27,5.25,5.26,46080.0,4.416,4.4244,4.4076,4.416,46080.0
2017-07-18 13:40:00,5.26,5.26,5.25,5.26,101076.0,4.416,4.416,4.4076,4.416,101076.0
2017-07-18 13:50:00,5.26,5.26,5.25,5.26,85028.0,4.416,4.416,4.4076,4.416,85028.0
2017-07-18 14:00:00,5.26,5.26,5.26,5.26,59616.0,4.416,4.416,4.416,4.416,59616.0
2017-07-18 14:10:00,5.26,5.26,5.25,5.25,32944.0,4.416,4.416,4.4076,4.4076,32944.0
2017-07-18 14:20:00,5.25,5.25,5.25,5.25,34924.0,4.4076,4.4076,4.4076,4.4076,34924.0
2017-07-18 14:30:00,5.25,5.27,5.25,5.27,204116.0,4.4076,4.4244,4.4076,4.4244,204116.0
2017-07-18 14:40:00,5.27,5.27,5.26,5.26,49728.0,4.4244,4.4244,4.416,4.416,49728.0
2017-07-18 14:50:00,5.26,5.27,5.26,5.26,46116.0,4.416,4.4244,4.416,4.416,46116.0
2017-07-18 15:00:00,5.26,5.27,5.26,5.27,36328.0,4.416,4.4244,4.416,4.4244,36328.0
2017-07-18 15:10:00,5.27,5.28,5.27,5.28,34788.0,4.4244,4.4328,4.4244,4.4328,34788.0
2017-07-18 15:20:00,5.28,5.28,5.27,5.27,151924.0,4.4328,4.4328,4.4244,4.4244,151924.0
2017-07-18 15:30:00,5.27,5.27,5.26,5.27,80128.0,4.4244,4.4244,4.416,4.4244,80128.0
2017-07-18 15:40:00,5.27,5.28,5.26,5.27,278808.0,4.4244,4.4328,4.416,4.4244,278808.0
2017-07-18 15:50:00,5.27,5.28,5.27,5.28,528372.0,4.4244,4.4328,4.4244,4.4328,528372.0
2017-07-19 09:30:00,5.29,5.31,5.27,5.28,177900.0,4.4412,4.458,4.4244,4.4328,177900.0
2017-07-19 09:40:00,5.28,5.3,5.28,5.3,169012.0,4.4328,4.4496,4.4328,4.4496,169012.0
2017-07-19 09:50:00,5.3,5.31,5.29,5.3,189828.0,4.4496,4.458,4.4412,4.4496,189828.0
2017-07-19 10:00:00,5.31,5.34,5.31,5.33,140788.0,4.458,4.4832,4.458,4.4748,140788.0
2017-07-19 10:10:00,5.33,5.33,5.31,5.32,72252.0,4.4748,4.4748,4.458,4.4664,72252.0
2017-07-19 10:20:00,5.32,5.33,5.32,5.32,81456.0,4.4664,4.4748,4.4664,4.4664,81456.0
2017-07-19 10:30:00,5.32,5.33,5.31,5.32,75684.0,4.4664,4.4748,4.458,4.4664,75684.0
2017-07-19 10:40:00,5.32,5.33,5.32,5.33,112740.0,4.4664,4.4748,4.4664,4.4748,112740.0
2017-07-19 10:50:00,5.33,5.33,5.32,5.33,57556.0,4.4748,4.4748,4.4664,4.4748,57556.0
2017-07-19 11:00:00,5.33,5.35,5.33,5.35,58520.0,4.4748,4.4916,4.4748,4.4916,58520.0
2017-07-19 11:10:00,5.35,5.35,5.34,5.34,97228.0,4.4916,4.4916,4.4832,4.4832,97228.0
2017-07-19 11:20:00,5.34,5.34,5.32,5.32,113500.0,4.4832,4.4832,4.4664,4.4664,113500.0
2017-07-19 11:30:00,5.32,5.33,5.32,5.32,41300.0,4.4664,4.4748,4.4664,4.4664,41300.0
2017-07-19 11:40:00,5.32,5.32,5.32,5.32,41196.0,4.4664,4.4664,4.4664,4.4664,41196.0
2017-07-19 11:50:00,5.32,5.33,5.32,5.32,48712.0,4.4664,4.4748,4.4664,4.4664,48712.0
2017-07-19 12:00:00,5.32,5.32,5.32,5.32,26568.0,4.4664,4.4664,4.4664,4.4664,26568.0
2017-07-19 12:10:00,5.32,5.33,5.32,5.33,53192.0,4.4664,4.4748,4.4664,4.4748,53192.0
2017-07-19 12:20:00,5.33,5.34,5.32,5.32,34576.0,4.4748,4.4832,4.4664,4.4664,34576.0
2017-07-19 12:30:00,5.32,5.32,5.32,5.32,31212.0,4.4664,4.4664,4.4664,4.4664,31212.0
2017-07-19 12:40:00,5.32,5.32,5.32,5.32,35964.0,4.4664,4.4664,4.4664,4.4664,35964.0
2017-07-19 12:50:00,5.32,5.34,5.32,5.33,42296.0,4.4664,4.4832,4.4664,4.4748,42296.0
2017-07-19 13:00:00,5.33,5.34,5.33,5.34,48412.0,4.4748,4.4832,4.4748,4.4832,48412.0
2017-07-19 13:10:00,5.34,5.34,5.33,5.33,42092.0,4.4832,4.4832,4.4748,4.4748,42092.0
2017-07-19 13:20:00,5.33,5.35,5.33,5.34,71032.0,4.4748,4.4916,4.4748,4.4832,71032.0
2017-07-19 13:30:00,5.34,5.34,5.33,5.34,51288.0,4.4832,4.4832,4.4748,4.4832,51288.0
2017-07-19 13:40:00,5.34,5.36,5.34,5.35,90648.0,4.4832,4.5,4.4832,4.4916,90648.0
2017-07-19 13:50:00,5.35,5.37,5.35,5.36,132420.0,4.4916,4.5084,4.4916,4.5,132420.0
2017-07-19 14:00:00,5.36,5.37,5.36,5.36,54280.0,4.5,4.5084,4.5,4.5,54280.0
2017-07-19 14:10:00,5.36,5.37,5.36,5.36,56748.0,4.5,4.5084,4.5,4.5,56748.0
2017-07-19 14:20:00,5.36,5.36,5.36,5.36,91448.0,4.5,4.5,4.5,4.5,91448.0
2017-07-19 14:30:00,5.36,5.37,5.35,5.36,76268.0,4.5,4.5084,4.4916,4.5,76268.0
2017-07-19 14:40:00,5.35,5.35,5.34,5.34,81988.0,4.4916,4.4916,4.4832,4.4832,81988.0
2017-07-19 14:50:00,5.34,5.35,5.34,5.34,130396.0,4.4832,4.4916,4.4832,4.4832,130396.0
2017-07-19 15:00:00,5.34,5.34,5.33,5.34,52000.0,4.4832,4.4832,4.4748,4.4832,52000.0
2017-07-19 15:10:00,5.34,5.34,5.33,5.34,91592.0,4.4832,4.4832,4.4748,4.4832,91592.0
2017-07-19 15:20:00,5.34,5.35,5.34,5.35,89788.0,4.4832,4.4916,4.4832,4.4916,89788.0
2017-07-19 15:30:00,5.35,5.35,5.34,5.34,106128.0,4.4916,4.4916,4.4832,4.4832,106128.0
2017-07-19 15:40:00,5.34,5.35,5.34,5.34,105908.0,4.4832,4.4916,4.4832,4.4832,105908.0
2017-07-19 15:50:00,5.34,5.34,5.34,5.34,298588.0,4.4832,4.4832,4.4832,4.4832,298588.0
2017-07-20 09:30:00,5.33,5.33,5.29,5.32,213144.0,4.4748,4.4748,4.4412,4.4664,213144.0
2017-07-20 09:40:00,5.32,5.33,5.31,5.32,257064.0,4.4664,4.4748,4.458,4.4664,257064.0
2017-07-20 09:50:00,5.32,5.33,5.29,5.29,125952.0,4.4664,4.4748,4.4412,4.4412,125952.0
2017-07-20 10:00:00,5.29,5.31,5.29,5.31,89352.0,4.4412,4.458,4.4412,4.458,89352.0
2017-07-20 10:10:00,5.31,5.32,5.29,5.29,88656.0,4.458,4.4664,4.4412,4.4412,88656.0
2017-07-20 10:20:00,5.29,5.29,5.28,5.28,128488.0,4.4412,4.4412,4.4328,4.4328,128488.0
2017-07-20 10:30:00,5.28,5.3,5.28,5.29,105444.0,4.4328,4.4496,4.4328,4.4412,105444.0
2017-07-20 10:40:00,5.29,5.31,5.29,5.31,110584.0,4.4412,4.458,4.4412,4.458,110584.0
2017-07-20 10:50:00,5.31,5.32,5.31,5.32,63816.0,4.458,4.4664,4.458,4.4664,63816.0
2017-07-20 11:00:00,5.32,5.32,5.29,5.29,88380.0,4.4664,4.4664,4.4412,4.4412,88380.0
2017-07-20 11:10:00,5.29,5.29,5.28,5.28,104412.0,4.4412,4.4412,4.4328,4.4328,104412.0
2017-07-20 11:20:00,5.29,5.29,5.28,5.29,42216.0,4.4412,4.4412,4.4328,4.4412,42216.0
2017-07-20 11:30:00,5.3,5.3,5.29,5.3,63948.0,4.4496,4.4496,4.4412,4.4496,63948.0
2017-07-20 11:40:00,5.3,5.3,5.29,5.3,50540.0,4.4496,4.4496,4.4412,4.4496,50540.0
2017-07-20 11:50:00,5.3,5.31,5.3,5.3,44112.0,4.4496,4.458,4.4496,4.4496,44112.0
2017-07-20 12:00:00,5.3,5.31,5.29,5.31,83920.0,4.4496,4.458,4.4412,4.458,83920.0
2017-07-20 12:10:00,5.31,5.31,5.3,5.31,53184.0,4.458,4.458,4.4496,4.458,53184.0
2017-07-20 12:20:00,5.31,5.31,5.3,5.3,75368.0,4.458,4.458,4.4496,4.4496,75368.0
2017-07-20 12:30:00,5.31,5.32,5.31,5.31,71528.0,4.458,4.4664,4.458,4.458,71528.0
2017-07-20 12:40:00,5.31,5.31,5.31,5.31,67792.0,4.458,4.458,4.458,4.458,67792.0
2017-07-20 12:50:00,5.32,5.32,5.31,5.32,33188.0,4.4664,4.4664,4.458,4.4664,33188.0
2017-07-20 13:00:00,5.32,5.33,5.32,5.32,48256.0,4.4664,4.4748,4.4664,4.4664,48256.0
2017-07-20 13:10:00,5.32,5.33,5.32,5.33,56136.0,4.4664,4.4748,4.4664,4.4748,56136.0
2017-07-20 13:20:00,5.33,5.33,5.32,5.32,48176.0,4.4748,4.4748,4.4664,4.4664,48176.0
2017-07-20 13:30:00,5.32,5.33,5.32,5.33,38628.0,4.4664,4.4748,4.4664,4.4748,38628.0
2017-07-20 13:40:00,5.33,5.34,5.31,5.31,316232.0,4.4748,4.4832,4.458,4.458,316232.0
2017-07-20 13:50:00,5.31,5.31,5.3,5.3,184700.0,4.458,4.458,4.4496,4.4496,184700.0
2017-07-20 14:00:00,5.3,5.31,5.29,5.31,162944.0,4.4496,4.458,4.4412,4.458,162944.0
2017-07-20 14:10:00,5.31,5.31,5.31,5.31,48308.0,4.458,4.458,4.458,4.458,48308.0
2017-07-20 14:20:00,5.31,5.32,5.31,5.31,134816.0,4.458,4.4664,4.458,4.458,134816.0
2017-07-20 14:30:00,5.31,5.32,5.31,5.32,107996.0,4.458,4.4664,4.458,4.4664,107996.0
2017-07-20 14:40:00,5.32,5.32,5.3,5.3,87260.0,4.4664,4.4664,4.4496,4.4496,87260.0
2017-07-20 14:50:00,5.3,5.31,5.3,5.3,72652.0,4.4496,4.458,4.4496,4.4496,72652.0
2017-07-20 15:00:00,5.3,5.31,5.3,5.3,96300.0,4.4496,4.458,4.4496,4.4496,96300.0
2017-07-20 15:10:00,5.3,5.31,5.3,5.3,67356.0,4.4496,4.458,4.4496,4.4496,67356.0
2017-07-20 15:20:00,5.3,5.3,5.29,5.3,101408.0,4.4496,4.4496,4.4412,4.4496,101408.0
2017-07-20 15:30:00,5.3,5.3,5.29,5.29,125016.0,4.4496,4.4496,4.4412,4.4412,125016.0
2017-07-20 15:40:00,5.29,5.29,5.28,5.29,260060.0,4.4412,4.4412,4.4328,4.4412,260060.0
2017-07-20 15:50:00,5.29,5.29,5.28,5.28,633432.0,4.4412,4.4412,4.4328,4.4328,633432.0
2017-07-21 09:30:00,5.29,5.3,5.27,5.27,169388.0,4.4412,4.4496,4.4244,4.4244,169388.0
2017-07-21 09:40:00,5.27,5.28,5.26,5.26,98992.0,4.4244,4.4328,4.416,4.416,98992.0
2017-07-21 09:50:00,5.26,5.26,5.25,5.26,93728.0,4.416,4.416,4.4076,4.416,93728.0
2017-07-21 10:00:00,5.26,5.26,5.24,5.24,128644.0,4.416,4.416,4.3992,4.3992,128644.0
2017-07-21 10:10:00,5.24,5.25,5.23,5.24,94704.0,4.3992,4.4076,4.3908,4.3992,94704.0
2017-07-21 10:20:00,5.24,5.25,5.24,5.24,116900.0,4.3992,4.4076,4.3992,4.3992,116900.0
2017-07-21 10:30:00,5.24,5.25,5.23,5.25,61912.0,4.3992,4.4076,4.3908,4.4076,61912.0
2017-07-21 10:40:00,5.25,5.25,5.25,5.25,62188.0,4.4076,4.4076,4.4076,4.4076,62188.0
2017-07-21 10:50:00,5.25,5.25,5.24,5.25,220972.0,4.4076,4.4076,4.3992,4.4076,220972.0
2017-07-21 11:00:00,5.25,5.26,5.25,5.25,136584.0,4.4076,4.416,4.4076,4.4076,136584.0
2017-07-21 11:10:00,5.25,5.26,5.24,5.25,286720.0,4.4076,4.416,4.3992,4.4076,286720.0
2017-07-21 11:20:00,5.25,5.26,5.25,5.26,183920.0,4.4076,4.416,4.4076,4.416,183920.0
2017-07-21 11:30:00,5.25,5.26,5.24,5.25,264548.0,4.4076,4.416,4.3992,4.4076,264548.0
2017-07-21 11:40:00,5.25,5.25,5.25,5.25,97696.0,4.4076,4.4076,4.4076,4.4076,97696.0
2017-07-21 11:50:00,5.25,5.25,5.24,5.24,75856.0,4.4076,4.4076,4.3992,4.3992,75856.0
2017-07-21 12:00:00,5.24,5.25,5.24,5.25,57296.0,4.3992,4.4076,4.3992,4.4076,57296.0
2017-07-21 12:10:00,5.25,5.25,5.24,5.24,110068.0,4.4076,4.4076,4.3992,4.3992,110068.0
2017-07-21 12:20:00,5.24,5.24,5.23,5.23,84556.0,4.3992,4.3992,4.3908,4.3908,84556.0
2017-07-21 12:30:00,5.23,5.24,5.23,5.24,100456.0,4.3908,4.3992,4.3908,4.3992,100456.0
2017-07-21 12:40:00,5.24,5.24,5.23,5.23,67492.0,4.3992,4.3992,4.3908,4.3908,67492.0
2017-07-21 12:50:00,5.23,5.23,5.23,5.23,103680.0,4.3908,4.3908,4.3908,4.3908,103680.0
2017-07-21 13:00:00,5.23,5.23,5.22,5.22,92272.0,4.3908,4.3908,4.3824,4.3824,92272.0
2017-07-21 13:10:00,5.22,5.23,5.22,5.22,105884.0,4.3824,4.3908,4.3824,4.3824,105884.0
2017-07-21 13:20:00,5.22,5.23,5.22,5.22,77168.0,4.3824,4.3908,4.3824,4.3824,77168.0
2017-07-21 13:30:00,5.22,5.23,5.22,5.23,46740.0,4.3824,4.3908,4.3824,4.3908,46740.0
2017-07-21 13:40:00,5.23,5.23,5.22,5.22,52220.0,4.3908,4.3908,4.3824,4.3824,52220.0
2017-07-21 13:50:00,5.22,5.22,5.22,5.22,57400.0,4.3824,4.3824,4.3824,4.3824,57400.0
2017-07-21 14:00:00,5.22,5.23,5.22,5.22,83184.0,4.3824,4.3908,4.3824,4.3824,83184.0
2017-07-21 14:10:00,5.22,5.22,5.2,5.21,185124.0,4.3824,4.3824,4.3656,4.374,185124.0
2017-07-21 14:20:00,5.21,5.21,5.2,5.2,129684.0,4.374,4.374,4.3656,4.3656,129684.0
2017-07-21 14:30:00,5.2,5.2,5.18,5.18,280884.0,4.3656,4.3656,4.3488,4.3488,280884.0
2017-07-21 14:40:00,5.18,5.2,5.18,5.2,115200.0,4.3488,4.3656,4.3488,4.3656,115200.0
2017-07-21 14:50:00,5.2,5.2,5.19,5.2,156760.0,4.3656,4.3656,4.3572,4.3656,156760.0
2017-07-21 15:00:00,5.2,5.21,5.19,5.2,121960.0,4.3656,4.374,4.3572,4.3656,121960.0
2017-07-21 15:10:00,5.2,5.2,5.2,5.2,79304.0,4.3656,4.3656,4.3656,4.3656,79304.0
2017-07-21 15:20:00,5.2,5.2,5.19,5.2,198708.0,4.3656,4.3656,4.3572,4.3656,198708.0
2017-07-21 15:30:00,5.2,5.21,5.2,5.2,237288.0,4.3656,4.374,4.3656,4.3656,237288.0
2017-07-21 15:40:00,5.2,5.2,5.2,5.2,625320.0,4.3656,4.3656,4.3656,4.3656,625320.0
2017-07-21 15:50:00,5.2,5.2,5.2,5.2,1006188.0,4.3656,4.3656,4.3656,4.3656,1006188.0
2017-07-24 09:30:00,5.18,5.21,5.18,5.18,275012.0,4.3488,4.374,4.3488,4.3488,275012.0
2017-07-24 09:40:00,5.18,5.2,5.18,5.19,132288.0,4.3488,4.3656,4.3488,4.3572,132288.0
2017-07-24 09:50:00,5.19,5.2,5.18,5.18,179268.0,4.3572,4.3656,4.3488,4.3488,179268.0
2017-07-24 10:00:00,5.18,5.18,5.17,5.17,244336.0,4.3488,4.3488,4.3405,4.3405,244336.0
2017-07-24 10:10:00,5.17,5.19,5.16,5.19,416344.0,4.3405,4.3572,4.3321,4.3572,416344.0
2017-07-24 10:20:00,5.19,5.2,5.19,5.19,138440.0,4.3572,4.3656,4.3572,4.3572,138440.0
2017-07-24 10:30:00,5.19,5.21,5.18,5.21,137972.0,4.3572,4.374,4.3488,4.374,137972.0
2017-07-24 10:40:00,5.21,5.22,5.21,5.21,88400.0,4.374,4.3824,4.374,4.374,88400.0
2017-07-24 10:50:00,5.21,5.22,5.21,5.21,90628.0,4.374,4.3824,4.374,4.374,90628.0
2017-07-24 11:00:00,5.21,5.22,5.2,5.21,96656.0,4.374,4.3824,4.3656,4.374,96656.0
2017-07-24 11:10:00,5.21,5.22,5.21,5.22,136896.0,4.374,4.3824,4.374,4.3824,136896.0
2017-07-24 11:20:00,5.22,5.23,5.22,5.22,156208.0,4.3824,4.3908,4.3824,4.3824,156208.0
2017-07-24 11:30:00,5.22,5.23,5.21,5.23,82484.0,4.3824,4.3908,4.374,4.3908,82484.0
2017-07-24 11:40:00,5.23,5.24,5.23,5.24,105976.0,4.3908,4.3992,4.3908,4.3992,105976.0
2017-07-24 11:50:00,5.24,5.25,5.23,5.24,110636.0,4.3992,4.4076,4.3908,4.3992,110636.0
2017-07-24 12:00:00,5.24,5.24,5.23,5.23,115768.0,4.3992,4.3992,4.3908,4.3908,115768.0
2017-07-24 12:10:00,5.23,5.24,5.23,5.24,105060.0,4.3908,4.3992,4.3908,4.3992,105060.0
2017-07-24 12:20:00,5.24,5.24,5.23,5.23,87004.0,4.3992,4.3992,4.3908,4.3908,87004.0
2017-07-24 12:30:00,5.23,5.23,5.22,5.23,67928.0,4.3908,4.3908,4.3824,4.3908,67928.0
2017-07-24 12:40:00,5.23,5.23,5.22,5.22,74372.0,4.3908,4.3908,4.3824,4.3824,74372.0
2017-07-24 12:50:00,5.22,5.23,5.21,5.22,98920.0,4.3824,4.3908,4.374,4.3824,98920.0
2017-07-24 13:00:00,5.22,5.24,5.22,5.23,96332.0,4.3824,4.3992,4.3824,4.3908,96332.0
2017-07-24 13:10:00,5.23,5.24,5.23,5.24,64420.0,4.3908,4.3992,4.3908,4.3992,64420.0
2017-07-24 13:20:00,5.24,5.25,5.23,5.24,119380.0,4.3992,4.4076,4.3908,4.3992,119380.0
2017-07-24 13:30:00,5.24,5.25,5.24,5.24,178596.0,4.3992,4.4076,4.3992,4.3992,178596.0
2017-07-24 13:40:00,5.24,5.25,5.24,5.25,69532.0,4.3992,4.4076,4.3992,4.4076,69532.0
2017-07-24 13:50:00,5.25,5.25,5.24,5.25,91040.0,4.4076,4.4076,4.3992,4.4076,91040.0
2017-07-24 14:00:00,5.25,5.25,5.24,5.24,96100.0,4.4076,4.4076,4.3992,4.3992,96100.0
2017-07-24 14:10:00,5.24,5.24,5.23,5.23,90192.0,4.3992,4.3992,4.3908,4.3908,90192.0
2017-07-24 14:20:00,5.23,5.23,5.23,5.23,77264.0,4.3908,4.3908,4.3908,4.3908,77264.0
2017-07-24 14:30:00,5.23,5.24,5.23,5.23,70220.0,4.3908,4.3992,4.3908,4.3908,70220.0
2017-07-24 14:40:00,5.24,5.24,5.23,5.23,69760.0,4.3992,4.3992,4.3908,4.3908,69760.0
2017-07-24 14:50:00,5.23,5.25,5.23,5.24,107004.0,4.3908,4.4076,4.3908,4.3992,107004.0
2017-07-24 15:00:00,5.24,5.25,5.23,5.23,87644.0,4.3992,4.4076,4.3908,4.3908,87644.0
2017-07-24 15:10:00,5.24,5.24,5.23,5.24,82224.0,4.3992,4.3992,4.3908,4.3992,82224.0
2017-07-24 15:20:00,5.24,5.24,5.22,5.22,159412.0,4.3992,4.3992,4.3824,4.3824,159412.0
2017-07-24 15:30:00,5.22,5.22,5.22,5.22,150416.0,4.3824,4.3824,4.3824,4.3824,150416.0
2017-07-24 15:40:00,5.22,5.22,5.2,5.21,314236.0,4.3824,4.3824,4.3656,4.374,314236.0
2017-07-24 15:50:00,5.21,5.21,5.2,5.2,593048.0,4.374,4.374,4.3656,4.3656,593048.0
2017-07-25 09:30:00,5.25,5.27,5.24,5.26,206952.0,4.4076,4.4244,4.3992,4.416,206952.0
2017-07-25 09:40:00,5.26,5.27,5.25,5.27,186600.0,4.416,4.4244,4.4076,4.4244,186600.0
2017-07-25 09:50:00,5.27,5.28,5.25,5.26,156288.0,4.4244,4.4328,4.4076,4.416,156288.0
2017-07-25 10:00:00,5.26,5.28,5.25,5.28,122976.0,4.416,4.4328,4.4076,4.4328,122976.0
2017-07-25 10:10:00,5.28,5.3,5.28,5.3,110092.0,4.4328,4.4496,4.4328,4.4496,110092.0
2017-07-25 10:20:00,5.3,5.31,5.28,5.3,368292.0,4.4496,4.458,4.4328,4.4496,368292.0
2017-07-25 10:30:00,5.3,5.3,5.29,5.3,149524.0,4.4496,4.4496,4.4412,4.4496,149524.0
2017-07-25 10:40:00,5.3,5.31,5.29,5.31,242340.0,4.4496,4.458,4.4412,4.458,242340.0
2017-07-25 10:50:00,5.31,5.32,5.29,5.29,137112.0,4.458,4.4664,4.4412,4.4412,137112.0
2017-07-25 11:00:00,5.29,5.31,5.29,5.31,186944.0,4.4412,4.458,4.4412,4.458,186944.0
2017-07-25 11:10:00,5.3,5.32,5.3,5.31,176176.0,4.4496,4.4664,4.4496,4.458,176176.0
2017-07-25 11:20:00,5.31,5.33,5.31,5.33,240188.0,4.458,4.4748,4.458,4.4748,240188.0
2017-07-25 11:30:00,5.33,5.34,5.33,5.33,216284.0,4.4748,4.4832,4.4748,4.4748,216284.0
2017-07-25 11:40:00,5.33,5.33,5.31,5.32,146676.0,4.4748,4.4748,4.458,4.4664,146676.0
2017-07-25 11:50:00,5.32,5.32,5.31,5.32,86828.0,4.4664,4.4664,4.458,4.4664,86828.0
2017-07-25 12:00:00,5.32,5.33,5.32,5.32,119508.0,4.4664,4.4748,4.4664,4.4664,119508.0
2017-07-25 12:10:00,5.32,5.33,5.32,5.32,97848.0,4.4664,4.4748,4.4664,4.4664,97848.0
2017-07-25 12:20:00,5.32,5.33,5.32,5.32,87572.0,4.4664,4.4748,4.4664,4.4664,87572.0
2017-07-25 12:30:00,5.32,5.32,5.31,5.32,82960.0,4.4664,4.4664,4.458,4.4664,82960.0
2017-07-25 12:40:00,5.32,5.32,5.31,5.31,92156.0,4.4664,4.4664,4.458,4.458,92156.0
2017-07-25 12:50:00,5.31,5.32,5.31,5.31,63064.0,4.458,4.4664,4.458,4.458,63064.0
2017-07-25 13:00:00,5.31,5.32,5.31,5.31,100600.0,4.458,4.4664,4.458,4.458,100600.0
2017-07-25 13:10:00,5.31,5.32,5.3,5.3,95952.0,4.458,4.4664,4.4496,4.4496,95952.0
2017-07-25 13:20:00,5.3,5.31,5.3,5.3,72844.0,4.4496,4.458,4.4496,4.4496,72844.0
2017-07-25 13:30:00,5.3,5.3,5.3,5.3,85348.0,4.4496,4.4496,4.4496,4.4496,85348.0
2017-07-25 13:40:00,5.3,5.3,5.29,5.3,89924.0,4.4496,4.4496,4.4412,4.4496,89924.0
2017-07-25 13:50:00,5.3,5.3,5.29,5.29,81836.0,4.4496,4.4496,4.4412,4.4412,81836.0
2017-07-25 14:00:00,5.29,5.3,5.29,5.3,73576.0,4.4412,4.4496,4.4412,4.4496,73576.0
2017-07-25 14:10:00,5.3,5.3,5.29,5.3,79272.0,4.4496,4.4496,4.4412,4.4496,79272.0
2017-07-25 14:20:00,5.3,5.3,5.3,5.3,45200.0,4.4496,4.4496,4.4496,4.4496,45200.0
2017-07-25 14:30:00,5.3,5.3,5.29,5.3,120512.0,4.4496,4.4496,4.4412,4.4496,120512.0
2017-07-25 14:40:00,5.3,5.3,5.29,5.3,113916.0,4.4496,4.4496,4.4412,4.4496,113916.0
2017-07-25 14:50:00,5.3,5.31,5.3,5.31,169100.0,4.4496,4.458,4.4496,4.458,169100.0
2017-07-25 15:00:00,5.31,5.32,5.31,5.32,153672.0,4.458,4.4664,4.458,4.4664,153672.0
2017-07-25 15:10:00,5.32,5.32,5.31,5.32,176176.0,4.4664,4.4664,4.458,4.4664,176176.0
2017-07-25 15:20:00,5.32,5.32,5.31,5.31,115716.0,4.4664,4.4664,4.458,4.458,115716.0
2017-07-25 15:30:00,5.31,5.32,5.31,5.32,223072.0,4.458,4.4664,4.458,4.4664,223072.0
2017-07-25 15:40:00,5.33,5.33,5.32,5.32,502808.0,4.4748,4.4748,4.4664,4.4664,502808.0
2017-07-25 15:50:00,5.32,5.32,5.32,5.32,1179868.0,4.4664,4.4664,4.4664,4.4664,1179868.0
2017-07-26 09:30:00,5.33,5.33,5.26,5.27,211620.0,4.4748,4.4748,4.416,4.4244,211620.0
2017-07-26 09:40:00,5.27,5.27,5.24,5.26,159592.0,4.4244,4.4244,4.3992,4.416,159592.0
2017-07-26 09:50:00,5.27,5.28,5.25,5.25,146484.0,4.4244,4.4328,4.4076,4.4076,146484.0
2017-07-26 10:00:00,5.25,5.27,5.25,5.25,119872.0,4.4076,4.4244,4.4076,4.4076,119872.0
2017-07-26 10:10:00,5.25,5.26,5.25,5.26,86628.0,4.4076,4.416,4.4076,4.416,86628.0
2017-07-26 10:20:00,5.26,5.26,5.24,5.25,65972.0,4.416,4.416,4.3992,4.4076,65972.0
2017-07-26 10:30:00,5.25,5.27,5.25,5.27,133432.0,4.4076,4.4244,4.4076,4.4244,133432.0
2017-07-26 10:40:00,5.27,5.28,5.26,5.26,257028.0,4.4244,4.4328,4.416,4.416,257028.0
2017-07-26 10:50:00,5.27,5.28,5.26,5.27,176520.0,4.4244,4.4328,4.416,4.4244,176520.0
2017-07-26 11:00:00,5.27,5.28,5.27,5.27,112984.0,4.4244,4.4328,4.4244,4.4244,112984.0
2017-07-26 11:10:00,5.28,5.28,5.26,5.26,71480.0,4.4328,4.4328,4.416,4.416,71480.0
2017-07-26 11:20:00,5.26,5.27,5.26,5.27,83636.0,4.416,4.4244,4.416,4.4244,83636.0
2017-07-26 11:30:00,5.27,5.27,5.25,5.27,94216.0,4.4244,4.4244,4.4076,4.4244,94216.0
2017-07-26 11:40:00,5.27,5.28,5.27,5.27,63576.0,4.4244,4.4328,4.4244,4.4244,63576.0
2017-07-26 11:50:00,5.28,5.28,5.27,5.27,67000.0,4.4328,4.4328,4.4244,4.4244,67000.0
2017-07-26 12:00:00,5.27,5.28,5.26,5.28,128280.0,4.4244,4.4328,4.416,4.4328,128280.0
2017-07-26 12:10:00,5.28,5.28,5.27,5.28,115384.0,4.4328,4.4328,4.4244,4.4328,115384.0
2017-07-26 12:20:00,5.28,5.29,5.28,5.28,100248.0,4.4328,4.4412,4.4328,4.4328,100248.0
2017-07-26 12:30:00,5.28,5.28,5.27,5.28,157828.0,4.4328,4.4328,4.4244,4.4328,157828.0
2017-07-26 12:40:00,5.28,5.29,5.28,5.28,111076.0,4.4328,4.4412,4.4328,4.4328,111076.0
2017-07-26 12:50:00,5.27,5.28,5.27,5.27,59812.0,4.4244,4.4328,4.4244,4.4244,59812.0
2017-07-26 13:00:00,5.28,5.28,5.27,5.28,70500.0,4.4328,4.4328,4.4244,4.4328,70500.0
2017-07-26 13:10:00,5.28,5.28,5.27,5.28,82420.0,4.4328,4.4328,4.4244,4.4328,82420.0
2017-07-26 13:20:00,5.28,5.28,5.27,5.27,294700.0,4.4328,4.4328,4.4244,4.4244,294700.0
2017-07-26 13:30:00,5.27,5.28,5.27,5.28,98292.0,4.4244,4.4328,4.4244,4.4328,98292.0
2017-07-26 13:40:00,5.28,5.29,5.28,5.28,113656.0,4.4328,4.4412,4.4328,4.4328,113656.0
2017-07-26 13:50:00,5.28,5.29,5.27,5.28,145708.0,4.4328,4.4412,4.4244,4.4328,145708.0
2017-07-26 14:00:00,5.28,5.28,5.27,5.28,89232.0,4.4328,4.4328,4.4244,4.4328,89232.0
2017-07-26 14:10:00,5.27,5.28,5.27,5.28,113532.0,4.4244,4.4328,4.4244,4.4328,113532.0
2017-07-26 14:20:00,5.28,5.28,5.26,5.27,98808.0,4.4328,4.4328,4.416,4.4244,98808.0
2017-07-26 14:30:00,5.27,5.27,5.26,5.27,76736.0,4.4244,4.4244,4.416,4.4244,76736.0
2017-07-26 14:40:00,5.27,5.27,5.26,5.26,77380.0,4.4244,4.4244,4.416,4.416,77380.0
2017-07-26 14:50:00,5.26,5.27,5.26,5.26,136032.0,4.416,4.4244,4.416,4.416,136032.0
2017-07-26 15:00:00,5.26,5.27,5.26,5.27,89332.0,4.416,4.4244,4.416,4.4244,89332.0
2017-07-26 15:10:00,5.27,5.27,5.26,5.26,152864.0,4.4244,4.4244,4.416,4.416,152864.0
2017-07-26 15:20:00,5.26,5.26,5.25,5.26,131752.0,4.416,4.416,4.4076,4.416,131752.0
2017-07-26 15:30:00,5.26,5.27,5.26,5.27,163612.0,4.416,4.4244,4.416,4.4244,163612.0
2017-07-26 15:40:00,5.27,5.28,5.27,5.27,287928.0,4.4244,4.4328,4.4244,4.4244,287928.0
2017-07-26 15:50:00,5.27,5.27,5.26,5.26,1588688.0,4.4244,4.4244,4.416,4.416,1588688.0
2017-07-27 09:30:00,5.29,5.29,5.26,5.28,190924.0,4.4412,4.4412,4.416,4.4328,190924.0
2017-07-27 09:40:00,5.28,5.31,5.28,5.31,275972.0,4.4328,4.458,4.4328,4.458,275972.0
2017-07-27 09:50:00,5.31,5.32,5.29,5.3,483328.0,4.458,4.4664,4.4412,4.4496,483328.0
2017-07-27 10:00:00,5.3,5.33,5.3,5.33,310220.0,4.4496,4.4748,4.4496,4.4748,310220.0
2017-07-27 10:10:00,5.33,5.34,5.32,5.33,226968.0,4.4748,4.4832,4.4664,4.4748,226968.0
2017-07-27 10:20:00,5.33,5.36,5.33,5.36,178988.0,4.4748,4.5,4.4748,4.5,178988.0
2017-07-27 10:30:00,5.36,5.37,5.35,5.35,134176.0,4.5,4.5084,4.4916,4.4916,134176.0
2017-07-27 10:40:00,5.35,5.36,5.34,5.35,106656.0,4.4916,4.5,4.4832,4.4916,106656.0
2017-07-27 10:50:00,5.35,5.36,5.35,5.36,135452.0,4.4916,4.5,4.4916,4.5,135452.0
2017-07-27 11:00:00,5.36,5.39,5.35,5.39,324996.0,4.5,4.5252,4.4916,4.5252,324996.0
2017-07-27 11:10:00,5.39,5.41,5.38,5.39,162096.0,4.5252,4.5419,4.5168,4.5252,162096.0
2017-07-27 11:20:00,5.4,5.41,5.39,5.4,94928.0,4.5335,4.5419,4.5252,4.5335,94928.0
2017-07-27 11:30:00,5.4,5.41,5.39,5.41,173620.0,4.5335,4.5419,4.5252,4.5419,173620.0
2017-07-27 11:40:00,5.41,5.43,5.41,5.42,163636.0,4.5419,4.5587,4.5419,4.5503,163636.0
2017-07-27 11:50:00,5.42,5.44,5.41,5.43,203352.0,4.5503,4.5671,4.5419,4.5587,203352.0
2017-07-27 12:00:00,5.43,5.43,5.41,5.41,231060.0,4.5587,4.5587,4.5419,4.5419,231060.0
2017-07-27 12:10:00,5.41,5.41,5.39,5.41,181560.0,4.5419,4.5419,4.5252,4.5419,181560.0
2017-07-27 12:20:00,5.4,5.42,5.4,5.42,143720.0,4.5335,4.5503,4.5335,4.5503,143720.0
2017-07-27 12:30:00,5.42,5.42,5.4,5.41,119204.0,4.5503,4.5503,4.5335,4.5419,119204.0
2017-07-27 12:40:00,5.4,5.41,5.39,5.4,205580.0,4.5335,4.5419,4.5252,4.5335,205580.0
2017-07-27 12:50:00,5.4,5.4,5.36,5.36,324588.0,4.5335,4.5335,4.5,4.5,324588.0
2017-07-27 13:00:00,5.36,5.38,5.35,5.38,519240.0,4.5,4.5168,4.4916,4.5168,519240.0
2017-07-27 13:10:00,5.38,5.38,5.37,5.37,72836.0,4.5168,4.5168,4.5084,4.5084,72836.0
2017-07-27 13:20:00,5.37,5.38,5.35,5.36,80144.0,4.5084,4.5168,4.4916,4.5,80144.0
2017-07-27 13:30:00,5.36,5.36,5.34,5.34,61104.0,4.5,4.5,4.4832,4.4832,61104.0
2017-07-27 13:40:00,5.34,5.35,5.33,5.35,54148.0,4.4832,4.4916,4.4748,4.4916,54148.0
2017-07-27 13:50:00,5.35,5.36,5.33,5.36,122672.0,4.4916,4.5,4.4748,4.5,122672.0
2017-07-27 14:00:00,5.36,5.38,5.35,5.37,139020.0,4.5,4.5168,4.4916,4.5084,139020.0
2017-07-27 14:10:00,5.37,5.4,5.37,5.39,107796.0,4.5084,4.5335,4.5084,4.5252,107796.0
2017-07-27 14:20:00,5.39,5.39,5.37,5.38,231788.0,4.5252,4.5252,4.5084,4.5168,231788.0
2017-07-27 14:30:00,5.38,5.4,5.38,5.39,187068.0,4.5168,4.5335,4.5168,4.5252,187068.0
2017-07-27 14:40:00,5.39,5.41,5.39,5.41,319036.0,4.5252,4.5419,4.5252,4.5419,319036.0
2017-07-27 14:50:00,5.41,5.44,5.41,5.44,494944.0,4.5419,4.5671,4.5419,4.5671,494944.0
2017-07-27 15:00:00,5.43,5.44,5.42,5.42,130216.0,4.5587,4.5671,4.5503,4.5503,130216.0
2017-07-27 15:10:00,5.42,5.43,5.42,5.43,152280.0,4.5503,4.5587,4.5503,4.5587,152280.0
2017-07-27 15:20:00,5.43,5.43,5.42,5.43,202628.0,4.5587,4.5587,4.5503,4.5587,202628.0
2017-07-27 15:30:00,5.43,5.43,5.43,5.43,252872.0,4.5587,4.5587,4.5587,4.5587,252872.0
2017-07-27 15:40:00,5.43,5.44,5.42,5.43,615472.0,4.5587,4.5671,4.5503,4.5587,615472.0
2017-07-27 15:50:00,5.43,5.43,5.42,5.43,995216.0,4.5587,4.5587,4.5503,4.5587,995216.0
2017-07-28 09:30:00,5.41,5.43,5.38,5.42,162036.0,4.5419,4.5587,4.5168,4.5503,162036.0
2017-07-28 09:40:00,5.42,5.42,5.37,5.38,144532.0,4.5503,4.5503,4.5084,4.5168,144532.0
2017-07-28 09:50:00,5.39,5.39,5.36,5.37,147304.0,4.5252,4.5252,4.5,4.5084,147304.0
2017-07-28 10:00:00,5.37,5.38,5.36,5.37,175208.0,4.5084,4.5168,4.5,4.5084,175208.0
2017-07-28 10:10:00,5.37,5.38,5.36,5.37,88564.0,4.5084,4.5168,4.5,4.5084,88564.0
2017-07-28 10:20:00,5.37,5.38,5.36,5.37,125092.0,4.5084,4.5168,4.5,4.5084,125092.0
2017-07-28 10:30:00,5.37,5.38,5.36,5.36,81176.0,4.5084,4.5168,4.5,4.5,81176.0
2017-07-28 10:40:00,5.36,5.38,5.36,5.37,157568.0,4.5,4.5168,4.5,4.5084,157568.0
2017-07-28 10:50:00,5.37,5.39,5.37,5.38,80148.0,4.5084,4.5252,4.5084,4.5168,80148.0
2017-07-28 11:00:00,5.38,5.38,5.36,5.37,216124.0,4.5168,4.5168,4.5,4.5084,216124.0
2017-07-28 11:10:00,5.37,5.37,5.36,5.37,45556.0,4.5084,4.5084,4.5,4.5084,45556.0
2017-07-28 11:20:00,5.37,5.38,5.36,5.38,76760.0,4.5084,4.5168,4.5,4.5168,76760.0
2017-07-28 11:30:00,5.38,5.39,5.37,5.38,86052.0,4.5168,4.5252,4.5084,4.5168,86052.0
2017-07-28 11:40:00,5.38,5.38,5.37,5.38,65404.0,4.5168,4.5168,4.5084,4.5168,65404.0
2017-07-28 11:50:00,5.38,5.38,5.37,5.37,47776.0,4.5168,4.5168,4.5084,4.5084,47776.0
2017-07-28 12:00:00,5.38,5.38,5.37,5.37,53320.0,4.5168,4.5168,4.5084,4.5084,53320.0
2017-07-28 12:10:00,5.37,5.38,5.37,5.38,51996.0,4.5084,4.5168,4.5084,4.5168,51996.0
2017-07-28 12:20:00,5.38,5.38,5.36,5.37,103848.0,4.5168,4.5168,4.5,4.5084,103848.0
2017-07-28 12:30:00,5.37,5.37,5.36,5.37,56540.0,4.5084,4.5084,4.5,4.5084,56540.0
2017-07-28 12:40:00,5.36,5.37,5.35,5.37,70772.0,4.5,4.5084,4.4916,4.5084,70772.0
2017-07-28 12:50:00,5.37,5.37,5.36,5.36,91016.0,4.5084,4.5084,4.5,4.5,91016.0
2017-07-28 13:00:00,5.37,5.37,5.35,5.37,77740.0,4.5084,4.5084,4.4916,4.5084,77740.0
2017-07-28 13:10:00,5.37,5.37,5.36,5.37,49560.0,4.5084,4.5084,4.5,4.5084,49560.0
2017-07-28 13:20:00,5.37,5.37,5.36,5.37,57972.0,4.5084,4.5084,4.5,4.5084,57972.0
2017-07-28 13:30:00,5.37,5.38,5.37,5.37,97452.0,4.5084,4.5168,4.5084,4.5084,97452.0
2017-07-28 13:40:00,5.38,5.38,5.37,5.38,66316.0,4.5168,4.5168,4.5084,4.5168,66316.0
2017-07-28 13:50:00,5.37,5.37,5.37,5.37,62932.0,4.5084,4.5084,4.5084,4.5084,62932.0
2017-07-28 14:00:00,5.37,5.37,5.36,5.36,78220.0,4.5084,4.5084,4.5,4.5,78220.0
2017-07-28 14:10:00,5.37,5.37,5.36,5.37,80764.0,4.5084,4.5084,4.5,4.5084,80764.0
2017-07-28 14:20:00,5.36,5.37,5.36,5.37,60576.0,4.5,4.5084,4.5,4.5084,60576.0
2017-07-28 14:30:00,5.37,5.37,5.36,5.36,64160.0,4.5084,4.5084,4.5,4.5,64160.0
2017-07-28 14:40:00,5.36,5.36,5.36,5.36,41696.0,4.5,4.5,4.5,4.5,41696.0
2017-07-28 14:50:00,5.36,5.37,5.36,5.36,67592.0,4.5,4.5084,4.5,4.5,67592.0
2017-07-28 15:00:00,5.36,5.37,5.36,5.36,87680.0,4.5,4.5084,4.5,4.5,87680.0
2017-07-28 15:10:00,5.36,5.36,5.36,5.36,86016.0,4.5,4.5,4.5,4.5,86016.0
2017-07-28 15:20:00,5.36,5.36,5.35,5.36,130528.0,4.5,4.5,4.4916,4.5,130528.0
2017-07-28 15:30:00,5.36,5.36,5.36,5.36,144276.0,4.5,4.5,4.5,4.5,144276.0
2017-07-28 15:40:00,5.36,5.37,5.36,5.36,221848.0,4.5,4.5084,4.5,4.5,221848.0
2017-07-28 15:50:00,5.36,5.38,5.36,5.38,607864.0,4.5,4.5168,4.5,4.5168,607864.0
2017-07-31 09:30:00,5.39,5.41,5.38,5.4,89076.0,4.5252,4.5419,4.5168,4.5335,89076.0
2017-07-31 09:40:00,5.4,5.41,5.4,5.4,61612.0,4.5335,4.5419,4.5335,4.5335,61612.0
2017-07-31 09:50:00,5.4,5.4,5.39,5.39,73116.0,4.5335,4.5335,4.5252,4.5252,73116.0
2017-07-31 10:00:00,5.39,5.39,5.38,5.38,72508.0,4.5252,4.5252,4.5168,4.5168,72508.0
2017-07-31 10:10:00,5.38,5.39,5.37,5.39,42968.0,4.5168,4.5252,4.5084,4.5252,42968.0
2017-07-31 10:20:00,5.39,5.39,5.38,5.39,33372.0,4.5252,4.5252,4.5168,4.5252,33372.0
2017-07-31 10:30:00,5.39,5.39,5.38,5.39,31580.0,4.5252,4.5252,4.5168,4.5252,31580.0
2017-07-31 10:40:00,5.38,5.38,5.36,5.36,92584.0,4.5168,4.5168,4.5,4.5,92584.0
2017-07-31 10:50:00,5.36,5.38,5.35,5.38,37236.0,4.5,4.5168,4.4916,4.5168,37236.0
2017-07-31 11:00:00,5.38,5.39,5.37,5.39,38548.0,4.5168,4.5252,4.5084,4.5252,38548.0
2017-07-31 11:10:00,5.39,5.39,5.38,5.38,34920.0,4.5252,4.5252,4.5168,4.5168,34920.0
2017-07-31 11:20:00,5.39,5.39,5.39,5.39,22004.0,4.5252,4.5252,4.5252,4.5252,22004.0
2017-07-31 11:30:00,5.39,5.4,5.39,5.4,164596.0,4.5252,4.5335,4.5252,4.5335,164596.0
2017-07-31 11:40:00,5.4,5.4,5.4,5.4,68572.0,4.5335,4.5335,4.5335,4.5335,68572.0
2017-07-31 11:50:00,5.4,5.41,5.4,5.41,32904.0,4.5335,4.5419,4.5335,4.5419,32904.0
2017-07-31 12:00:00,5.41,5.41,5.41,5.41,58252.0,4.5419,4.5419,4.5419,4.5419,58252.0
2017-07-31 12:10:00,5.41,5.41,5.4,5.41,49660.0,4.5419,4.5419,4.5335,4.5419,49660.0
2017-07-31 12:20:00,5.41,5.41,5.4,5.41,39600.0,4.5419,4.5419,4.5335,4.5419,39600.0
2017-07-31 12:30:00,5.41,5.42,5.41,5.42,33292.0,4.5419,4.5503,4.5419,4.5503,33292.0
2017-07-31 12:40:00,5.42,5.43,5.41,5.43,52768.0,4.5503,4.5587,4.5419,4.5587,52768.0
2017-07-31 12:50:00,5.43,5.43,5.43,5.43,34036.0,4.5587,4.5587,4.5587,4.5587,34036.0
2017-07-31 13:00:00,5.43,5.44,5.43,5.43,34440.0,4.5587,4.5671,4.5587,4.5587,34440.0
2017-07-31 13:10:00,5.43,5.43,5.43,5.43,39096.0,4.5587,4.5587,4.5587,4.5587,39096.0
2017-07-31 13:20:00,5.43,5.43,5.42,5.43,51800.0,4.5587,4.5587,4.5503,4.5587,51800.0
2017-07-31 13:30:00,5.43,5.43,5.42,5.42,68228.0,4.5587,4.5587,4.5503,4.5503,68228.0
2017-07-31 13:40:00,5.42,5.42,5.41,5.41,126016.0,4.5503,4.5503,4.5419,4.5419,126016.0
2017-07-31 13:50:00,5.41,5.41,5.4,5.41,186084.0,4.5419,4.5419,4.5335,4.5419,186084.0
2017-07-31 14:00:00,5.41,5.42,5.41,5.42,87780.0,4.5419,4.5503,4.5419,4.5503,87780.0
2017-07-31 14:10:00,5.42,5.43,5.42,5.42,80448.0,4.5503,4.5587,4.5503,4.5503,80448.0
2017-07-31 14:20:00,5.42,5.43,5.42,5.43,76608.0,4.5503,4.5587,4.5503,4.5587,76608.0
2017-07-31 14:30:00,5.43,5.44,5.43,5.43,162380.0,4.5587,4.5671,4.5587,4.5587,162380.0
2017-07-31 14:40:00,5.43,5.44,5.43,5.43,114624.0,4.5587,4.5671,4.5587,4.5587,114624.0
2017-07-31 14:50:00,5.43,5.43,5.4,5.41,481340.0,4.5587,4.5587,4.5335,4.5419,481340.0
2017-07-31 15:00:00,5.41,5.41,5.4,5.4,119460.0,4.5419,4.5419,4.5335,4.5335,119460.0
2017-07-31 15:10:00,5.4,5.42,5.4,5.41,153848.0,4.5335,4.5503,4.5335,4.5419,153848.0
2017-07-31 15:20:00,5.42,5.42,5.41,5.42,149888.0,4.5503,4.5503,4.5419,4.5503,149888.0
2017-07-31 15:30:00,5.42,5.42,5.41,5.42,173040.0,4.5503,4.5503,4.5419,4.5503,173040.0
2017-07-31 15:40:00,5.41,5.42,5.41,5.42,450240.0,4.5419,4.5503,4.5419,4.5503,450240.0
2017-07-31 15:50:00,5.42,5.43,5.42,5.42,721324.0,4.5503,4.5587,4.5503,4.5503,721324.0
2017-08-01 09:30:00,5.42,5.42,5.36,5.36,165400.0,4.5503,4.5503,4.5,4.5,165400.0
2017-08-01 09:40:00,5.36,5.38,5.36,5.38,105944.0,4.5,4.5168,4.5,4.5168,105944.0
2017-08-01 09:50:00,5.38,5.38,5.33,5.33,170624.0,4.5168,4.5168,4.4748,4.4748,170624.0
2017-08-01 10:00:00,5.33,5.34,5.32,5.32,142688.0,4.4748,4.4832,4.4664,4.4664,142688.0
2017-08-01 10:10:00,5.32,5.32,5.3,5.3,83756.0,4.4664,4.4664,4.4496,4.4496,83756.0
2017-08-01 10:20:00,5.3,5.31,5.29,5.31,145176.0,4.4496,4.458,4.4412,4.458,145176.0
2017-08-01 10:30:00,5.31,5.33,5.31,5.32,95116.0,4.458,4.4748,4.458,4.4664,95116.0
2017-08-01 10:40:00,5.32,5.33,5.31,5.33,110492.0,4.4664,4.4748,4.458,4.4748,110492.0
2017-08-01 10:50:00,5.33,5.34,5.32,5.33,123732.0,4.4748,4.4832,4.4664,4.4748,123732.0
2017-08-01 11:00:00,5.33,5.35,5.33,5.34,113512.0,4.4748,4.4916,4.4748,4.4832,113512.0
2017-08-01 11:10:00,5.34,5.35,5.34,5.34,74680.0,4.4832,4.4916,4.4832,4.4832,74680.0
2017-08-01 11:20:00,5.34,5.35,5.33,5.35,87576.0,4.4832,4.4916,4.4748,4.4916,87576.0
2017-08-01 11:30:00,5.35,5.36,5.34,5.35,101052.0,4.4916,4.5,4.4832,4.4916,101052.0
2017-08-01 11:40:00,5.35,5.35,5.33,5.33,147360.0,4.4916,4.4916,4.4748,4.4748,147360.0
2017-08-01 11:50:00,5.33,5.33,5.31,5.32,135500.0,4.4748,4.4748,4.458,4.4664,135500.0
2017-08-01 12:00:00,5.32,5.33,5.31,5.32,86948.0,4.4664,4.4748,4.458,4.4664,86948.0
2017-08-01 12:10:00,5.32,5.32,5.31,5.31,52560.0,4.4664,4.4664,4.458,4.458,52560.0
2017-08-01 12:20:00,5.32,5.32,5.31,5.32,75396.0,4.4664,4.4664,4.458,4.4664,75396.0
2017-08-01 12:30:00,5.32,5.32,5.3,5.3,213032.0,4.4664,4.4664,4.4496,4.4496,213032.0
2017-08-01 12:40:00,5.3,5.3,5.3,5.3,78844.0,4.4496,4.4496,4.4496,4.4496,78844.0
2017-08-01 12:50:00,5.3,5.3,5.29,5.3,62036.0,4.4496,4.4496,4.4412,4.4496,62036.0
2017-08-01 13:00:00,5.3,5.31,5.29,5.31,95256.0,4.4496,4.458,4.4412,4.458,95256.0
2017-08-01 13:10:00,5.31,5.32,5.31,5.32,42748.0,4.458,4.4664,4.458,4.4664,42748.0
2017-08-01 13:20:00,5.32,5.32,5.3,5.31,73124.0,4.4664,4.4664,4.4496,4.458,73124.0
2017-08-01 13:30:00,5.31,5.31,5.3,5.3,47760.0,4.458,4.458,4.4496,4.4496,47760.0
2017-08-01 13:40:00,5.3,5.32,5.3,5.32,56712.0,4.4496,4.4664,4.4496,4.4664,56712.0
2017-08-01 13:50:00,5.32,5.32,5.31,5.32,66104.0,4.4664,4.4664,4.458,4.4664,66104.0
2017-08-01 14:00:00,5.32,5.33,5.32,5.33,101868.0,4.4664,4.4748,4.4664,4.4748,101868.0
2017-08-01 14:10:00,5.33,5.34,5.33,5.33,69008.0,4.4748,4.4832,4.4748,4.4748,69008.0
2017-08-01 14:20:00,5.33,5.33,5.32,5.33,68164.0,4.4748,4.4748,4.4664,4.4748,68164.0
2017-08-01 14:30:00,5.32,5.33,5.32,5.32,260276.0,4.4664,4.4748,4.4664,4.4664,260276.0
2017-08-01 14:40:00,5.33,5.33,5.32,5.33,98744.0,4.4748,4.4748,4.4664,4.4748,98744.0
2017-08-01 14:50:00,5.33,5.34,5.33,5.33,88412.0,4.4748,4.4832,4.4748,4.4748,88412.0
2017-08-01 15:00:00,5.33,5.33,5.32,5.33,87284.0,4.4748,4.4748,4.4664,4.4748,87284.0
2017-08-01 15:10:00,5.33,5.35,5.33,5.35,87584.0,4.4748,4.4916,4.4748,4.4916,87584.0
2017-08-01 15:20:00,5.34,5.35,5.34,5.35,91588.0,4.4832,4.4916,4.4832,4.4916,91588.0
2017-08-01 15:30:00,5.35,5.35,5.34,5.34,189264.0,4.4916,4.4916,4.4832,4.4832,189264.0
2017-08-01 15:40:00,5.34,5.36,5.34,5.36,281912.0,4.4832,4.5,4.4832,4.5,281912.0
2017-08-01 15:50:00,5.36,5.37,5.34,5.34,2381600.0,4.5,4.5084,4.4832,4.4832,2381600.0
2017-08-02 09:30:00,5.33,5.4,5.32,5.39,97196.0,4.4748,4.5335,4.4664,4.5252,97196.0
2017-08-02 09:40:00,5.39,5.39,5.36,5.37,171332.0,4.5252,4.5252,4.5,4.5084,171332.0
2017-08-02 09:50:00,5.37,5.4,5.37,5.38,70152.0,4.5084,4.5335,4.5084,4.5168,70152.0
2017-08-02 10:00:00,5.38,5.4,5.38,5.4,115416.0,4.5168,4.5335,4.5168,4.5335,115416.0
2017-08-02 10:10:00,5.4,5.41,5.37,5.38,77728.0,4.5335,4.5419,4.5084,4.5168,77728.0
2017-08-02 10:20:00,5.38,5.38,5.37,5.38,63360.0,4.5168,4.5168,4.5084,4.5168,63360.0
2017-08-02 10:30:00,5.38,5.38,5.37,5.37,76012.0,4.5168,4.5168,4.5084,4.5084,76012.0
2017-08-02 10:40:00,5.37,5.37,5.34,5.34,178116.0,4.5084,4.5084,4.4832,4.4832,178116.0
2017-08-02 10:50:00,5.34,5.35,5.34,5.35,94904.0,4.4832,4.4916,4.4832,4.4916,94904.0
2017-08-02 11:00:00,5.35,5.36,5.33,5.34,127932.0,4.4916,4.5,4.4748,4.4832,127932.0
2017-08-02 11:10:00,5.34,5.36,5.33,5.36,214352.0,4.4832,4.5,4.4748,4.5,214352.0
2017-08-02 11:20:00,5.36,5.37,5.36,5.37,64188.0,4.5,4.5084,4.5,4.5084,64188.0
2017-08-02 11:30:00,5.37,5.37,5.36,5.36,48984.0,4.5084,4.5084,4.5,4.5,48984.0
2017-08-02 11:40:00,5.37,5.38,5.37,5.38,71836.0,4.5084,4.5168,4.5084,4.5168,71836.0
2017-08-02 11:50:00,5.38,5.38,5.37,5.37,45992.0,4.5168,4.5168,4.5084,4.5084,45992.0
2017-08-02 12:00:00,5.37,5.39,5.37,5.38,69312.0,4.5084,4.5252,4.5084,4.5168,69312.0
2017-08-02 12:10:00,5.38,5.38,5.37,5.37,80380.0,4.5168,4.5168,4.5084,4.5084,80380.0
2017-08-02 12:20:00,5.37,5.38,5.37,5.37,46592.0,4.5084,4.5168,4.5084,4.5084,46592.0
2017-08-02 12:30:00,5.37,5.37,5.36,5.36,34624.0,4.5084,4.5084,4.5,4.5,34624.0
2017-08-02 12:40:00,5.36,5.37,5.36,5.36,62880.0,4.5,4.5084,4.5,4.5,62880.0
2017-08-02 12:50:00,5.36,5.36,5.35,5.35,37936.0,4.5,4.5,4.4916,4.4916,37936.0
2017-08-02 13:00:00,5.36,5.37,5.35,5.37,58684.0,4.5,4.5084,4.4916,4.5084,58684.0
2017-08-02 13:10:00,5.37,5.38,5.37,5.37,49164.0,4.5084,4.5168,4.5084,4.5084,49164.0
2017-08-02 13:20:00,5.37,5.37,5.36,5.36,42928.0,4.5084,4.5084,4.5,4.5,42928.0
2017-08-02 13:30:00,5.36,5.37,5.36,5.37,73808.0,4.5,4.5084,4.5,4.5084,73808.0
2017-08-02 13:40:00,5.37,5.38,5.37,5.37,52372.0,4.5084,4.5168,4.5084,4.5084,52372.0
2017-08-02 13:50:00,5.37,5.38,5.37,5.37,31200.0,4.5084,4.5168,4.5084,4.5084,31200.0
2017-08-02 14:00:00,5.37,5.38,5.37,5.37,60124.0,4.5084,4.5168,4.5084,4.5084,60124.0
2017-08-02 14:10:00,5.37,5.38,5.37,5.37,44984.0,4.5084,4.5168,4.5084,4.5084,44984.0
2017-08-02 14:20:00,5.37,5.38,5.37,5.38,106144.0,4.5084,4.5168,4.5084,4.5168,106144.0
2017-08-02 14:30:00,5.38,5.38,5.37,5.38,75188.0,4.5168,4.5168,4.5084,4.5168,75188.0
2017-08-02 14:40:00,5.38,5.38,5.36,5.36,171964.0,4.5168,4.5168,4.5,4.5,171964.0
2017-08-02 14:50:00,5.36,5.36,5.36,5.36,62608.0,4.5,4.5,4.5,4.5,62608.0
2017-08-02 15:00:00,5.36,5.36,5.36,5.36,40808.0,4.5,4.5,4.5,4.5,40808.0
2017-08-02 15:10:00,5.36,5.37,5.35,5.35,73112.0,4.5,4.5084,4.4916,4.4916,73112.0
2017-08-02 15:20:00,5.36,5.36,5.35,5.36,49036.0,4.5,4.5,4.4916,4.5,49036.0
2017-08-02 15:30:00,5.36,5.36,5.34,5.35,124940.0,4.5,4.5,4.4832,4.4916,124940.0
2017-08-02 15:40:00,5.35,5.35,5.34,5.35,147248.0,4.4916,4.4916,4.4832,4.4916,147248.0
2017-08-02 15:50:00,5.35,5.35,5.34,5.35,718888.0,4.4916,4.4916,4.4832,4.4916,718888.0
2017-08-03 09:30:00,5.33,5.41,5.33,5.39,107616.0,4.4748,4.5419,4.4748,4.5252,107616.0
2017-08-03 09:40:00,5.39,5.42,5.36,5.41,183352.0,4.5252,4.5503,4.5,4.5419,183352.0
2017-08-03 09:50:00,5.4,5.41,5.39,5.41,110440.0,4.5335,4.5419,4.5252,4.5419,110440.0
2017-08-03 10:00:00,5.41,5.42,5.39,5.42,76196.0,4.5419,4.5503,4.5252,4.5503,76196.0
2017-08-03 10:10:00,5.42,5.42,5.41,5.42,69752.0,4.5503,4.5503,4.5419,4.5503,69752.0
2017-08-03 10:20:00,5.42,5.43,5.41,5.42,110824.0,4.5503,4.5587,4.5419,4.5503,110824.0
2017-08-03 10:30:00,5.42,5.44,5.42,5.42,80196.0,4.5503,4.5671,4.5503,4.5503,80196.0
2017-08-03 10:40:00,5.42,5.43,5.42,5.43,55412.0,4.5503,4.5587,4.5503,4.5587,55412.0
2017-08-03 10:50:00,5.43,5.45,5.42,5.45,89668.0,4.5587,4.5755,4.5503,4.5755,89668.0
2017-08-03 11:00:00,5.45,5.46,5.43,5.44,104816.0,4.5755,4.5839,4.5587,4.5671,104816.0
2017-08-03 11:10:00,5.44,5.45,5.43,5.45,169852.0,4.5671,4.5755,4.5587,4.5755,169852.0
2017-08-03 11:20:00,5.45,5.45,5.43,5.44,167364.0,4.5755,4.5755,4.5587,4.5671,167364.0
2017-08-03 11:30:00,5.44,5.44,5.42,5.43,72956.0,4.5671,4.5671,4.5503,4.5587,72956.0
2017-08-03 11:40:00,5.43,5.44,5.43,5.44,71788.0,4.5587,4.5671,4.5587,4.5671,71788.0
2017-08-03 11:50:00,5.44,5.45,5.43,5.43,55792.0,4.5671,4.5755,4.5587,4.5587,55792.0
2017-08-03 12:00:00,5.43,5.44,5.43,5.43,54068.0,4.5587,4.5671,4.5587,4.5587,54068.0
2017-08-03 12:10:00,5.43,5.43,5.42,5.43,42728.0,4.5587,4.5587,4.5503,4.5587,42728.0
2017-08-03 12:20:00,5.43,5.44,5.42,5.43,63820.0,4.5587,4.5671,4.5503,4.5587,63820.0
2017-08-03 12:30:00,5.43,5.43,5.41,5.42,50504.0,4.5587,4.5587,4.5419,4.5503,50504.0
2017-08-03 12:40:00,5.42,5.42,5.41,5.41,50724.0,4.5503,4.5503,4.5419,4.5419,50724.0
2017-08-03 12:50:00,5.41,5.42,5.41,5.42,33552.0,4.5419,4.5503,4.5419,4.5503,33552.0
2017-08-03 13:00:00,5.41,5.42,5.41,5.41,35324.0,4.5419,4.5503,4.5419,4.5419,35324.0
2017-08-03 13:10:00,5.41,5.41,5.4,5.41,42488.0,4.5419,4.5419,4.5335,4.5419,42488.0
2017-08-03 13:20:00,5.41,5.42,5.41,5.41,63280.0,4.5419,4.5503,4.5419,4.5419,63280.0
2017-08-03 13:30:00,5.41,5.41,5.4,5.41,51992.0,4.5419,4.5419,4.5335,4.5419,51992.0
2017-08-03 13:40:00,5.41,5.42,5.41,5.42,43780.0,4.5419,4.5503,4.5419,4.5503,43780.0
2017-08-03 13:50:00,5.42,5.42,5.41,5.42,85556.0,4.5503,4.5503,4.5419,4.5503,85556.0
2017-08-03 14:00:00,5.42,5.42,5.41,5.42,52516.0,4.5503,4.5503,4.5419,4.5503,52516.0
2017-08-03 14:10:00,5.41,5.42,5.41,5.42,86680.0,4.5419,4.5503,4.5419,4.5503,86680.0
2017-08-03 14:20:00,5.42,5.42,5.41,5.42,51296.0,4.5503,4.5503,4.5419,4.5503,51296.0
2017-08-03 14:30:00,5.42,5.43,5.42,5.42,70328.0,4.5503,4.5587,4.5503,4.5503,70328.0
2017-08-03 14:40:00,5.42,5.42,5.42,5.42,94932.0,4.5503,4.5503,4.5503,4.5503,94932.0
2017-08-03 14:50:00,5.42,5.42,5.41,5.42,65148.0,4.5503,4.5503,4.5419,4.5503,65148.0
2017-08-03 15:00:00,5.42,5.42,5.41,5.41,82408.0,4.5503,4.5503,4.5419,4.5419,82408.0
2017-08-03 15:10:00,5.41,5.43,5.41,5.42,70236.0,4.5419,4.5587,4.5419,4.5503,70236.0
2017-08-03 15:20:00,5.42,5.42,5.42,5.42,58552.0,4.5503,4.5503,4.5503,4.5503,58552.0
2017-08-03 15:30:00,5.42,5.42,5.41,5.41,229848.0,4.5503,4.5503,4.5419,4.5419,229848.0
2017-08-03 15:40:00,5.41,5.42,5.41,5.42,172760.0,4.5419,4.5503,4.5419,4.5503,172760.0
2017-08-03 15:50:00,5.42,5.42,5.41,5.41,432756.0,4.5503,4.5503,4.5419,4.5419,432756.0
2017-08-04 09:30:00,5.45,5.46,5.42,5.44,66120.0,4.5755,4.5839,4.5503,4.5671,66120.0
2017-08-04 09:40:00,5.45,5.47,5.43,5.45,153648.0,4.5755,4.5923,4.5587,4.5755,153648.0
2017-08-04 09:50:00,5.45,5.47,5.45,5.47,160872.0,4.5755,4.5923,4.5755,4.5923,160872.0
2017-08-04 10:00:00,5.47,5.47,5.43,5.44,73412.0,4.5923,4.5923,4.5587,4.5671,73412.0
2017-08-04 10:10:00,5.44,5.47,5.44,5.47,95280.0,4.5671,4.5923,4.5671,4.5923,95280.0
2017-08-04 10:20:00,5.47,5.49,5.47,5.49,100188.0,4.5923,4.6091,4.5923,4.6091,100188.0
2017-08-04 10:30:00,5.49,5.5,5.48,5.5,139428.0,4.6091,4.6175,4.6007,4.6175,139428.0
2017-08-04 10:40:00,5.5,5.5,5.49,5.49,68312.0,4.6175,4.6175,4.6091,4.6091,68312.0
2017-08-04 10:50:00,5.49,5.51,5.49,5.51,192040.0,4.6091,4.6259,4.6091,4.6259,192040.0
2017-08-04 11:00:00,5.51,5.52,5.51,5.51,110112.0,4.6259,4.6343,4.6259,4.6259,110112.0
2017-08-04 11:10:00,5.51,5.51,5.49,5.49,88468.0,4.6259,4.6259,4.6091,4.6091,88468.0
2017-08-04 11:20:00,5.49,5.51,5.49,5.5,55516.0,4.6091,4.6259,4.6091,4.6175,55516.0
2017-08-04 11:30:00,5.5,5.51,5.5,5.5,59132.0,4.6175,4.6259,4.6175,4.6175,59132.0
2017-08-04 11:40:00,5.5,5.52,5.5,5.52,102260.0,4.6175,4.6343,4.6175,4.6343,102260.0
2017-08-04 11:50:00,5.52,5.52,5.5,5.52,60076.0,4.6343,4.6343,4.6175,4.6343,60076.0
2017-08-04 12:00:00,5.52,5.53,5.51,5.52,71136.0,4.6343,4.6427,4.6259,4.6343,71136.0
2017-08-04 12:10:00,5.52,5.53,5.51,5.52,46980.0,4.6343,4.6427,4.6259,4.6343,46980.0
2017-08-04 12:20:00,5.52,5.53,5.51,5.51,88692.0,4.6343,4.6427,4.6259,4.6259,88692.0
2017-08-04 12:30:00,5.51,5.51,5.5,5.5,241348.0,4.6259,4.6259,4.6175,4.6175,241348.0
2017-08-04 12:40:00,5.5,5.5,5.49,5.5,59416.0,4.6175,4.6175,4.6091,4.6175,59416.0
2017-08-04 12:50:00,5.5,5.51,5.49,5.5,98636.0,4.6175,4.6259,4.6091,4.6175,98636.0
2017-08-04 13:00:00,5.5,5.51,5.5,5.51,88088.0,4.6175,4.6259,4.6175,4.6259,88088.0
2017-08-04 13:10:00,5.5,5.5,5.5,5.5,106680.0,4.6175,4.6175,4.6175,4.6175,106680.0
2017-08-04 13:20:00,5.5,5.5,5.49,5.5,45320.0,4.6175,4.6175,4.6091,4.6175,45320.0
2017-08-04 13:30:00,5.5,5.5,5.49,5.49,79244.0,4.6175,4.6175,4.6091,4.6091,79244.0
2017-08-04 13:40:00,5.5,5.5,5.49,5.5,53576.0,4.6175,4.6175,4.6091,4.6175,53576.0
2017-08-04 13:50:00,5.5,5.5,5.49,5.49,55868.0,4.6175,4.6175,4.6091,4.6091,55868.0
2017-08-04 14:00:00,5.5,5.5,5.48,5.48,91000.0,4.6175,4.6175,4.6007,4.6007,91000.0
2017-08-04 14:10:00,5.48,5.48,5.47,5.48,63280.0,4.6007,4.6007,4.5923,4.6007,63280.0
2017-08-04 14:20:00,5.48,5.48,5.47,5.48,69796.0,4.6007,4.6007,4.5923,4.6007,69796.0
2017-08-04 14:30:00,5.48,5.49,5.48,5.49,62048.0,4.6007,4.6091,4.6007,4.6091,62048.0
2017-08-04 14:40:00,5.49,5.49,5.47,5.47,89396.0,4.6091,4.6091,4.5923,4.5923,89396.0
2017-08-04 14:50:00,5.48,5.49,5.48,5.49,126896.0,4.6007,4.6091,4.6007,4.6091,126896.0
2017-08-04 15:00:00,5.49,5.49,5.49,5.49,78972.0,4.6091,4.6091,4.6091,4.6091,78972.0
2017-08-04 15:10:00,5.49,5.49,5.48,5.48,63732.0,4.6091,4.6091,4.6007,4.6007,63732.0
2017-08-04 15:20:00,5.48,5.48,5.48,5.48,91056.0,4.6007,4.6007,4.6007,4.6007,91056.0
2017-08-04 15:30:00,5.48,5.48,5.48,5.48,138956.0,4.6007,4.6007,4.6007,4.6007,138956.0
2017-08-04 15:40:00,5.48,5.49,5.48,5.49,153784.0,4.6007,4.6091,4.6007,4.6091,153784.0
2017-08-04 15:50:00,5.49,5.49,5.48,5.48,311992.0,4.6091,4.6091,4.6007,4.6007,311992.0
2017-08-07 09:30:00,5.49,5.5,5.46,5.48,107828.0,4.6091,4.6175,4.5839,4.6007,107828.0
2017-08-07 09:40:00,5.48,5.5,5.48,5.5,92768.0,4.6007,4.6175,4.6007,4.6175,92768.0
2017-08-07 09:50:00,5.5,5.51,5.5,5.51,78428.0,4.6175,4.6259,4.6175,4.6259,78428.0
2017-08-07 10:00:00,5.51,5.52,5.5,5.52,128024.0,4.6259,4.6343,4.6175,4.6343,128024.0
2017-08-07 10:10:00,5.52,5.53,5.52,5.52,117008.0,4.6343,4.6427,4.6343,4.6343,117008.0
2017-08-07 10:20:00,5.52,5.53,5.51,5.52,99556.0,4.6343,4.6427,4.6259,4.6343,99556.0
2017-08-07 10:30:00,5.51,5.52,5.51,5.51,156848.0,4.6259,4.6343,4.6259,4.6259,156848.0
2017-08-07 10:40:00,5.52,5.53,5.52,5.53,130844.0,4.6343,4.6427,4.6343,4.6427,130844.0
2017-08-07 10:50:00,5.53,5.55,5.53,5.54,106328.0,4.6427,4.6595,4.6427,4.6511,106328.0
2017-08-07 11:00:00,5.54,5.55,5.53,5.53,73892.0,4.6511,4.6595,4.6427,4.6427,73892.0
2017-08-07 11:10:00,5.53,5.54,5.53,5.54,76996.0,4.6427,4.6511,4.6427,4.6511,76996.0
2017-08-07 11:20:00,5.54,5.54,5.53,5.53,78380.0,4.6511,4.6511,4.6427,4.6427,78380.0
2017-08-07 11:30:00,5.53,5.55,5.53,5.54,83816.0,4.6427,4.6595,4.6427,4.6511,83816.0
2017-08-07 11:40:00,5.54,5.55,5.54,5.55,48520.0,4.6511,4.6595,4.6511,4.6595,48520.0
2017-08-07 11:50:00,5.54,5.56,5.54,5.56,92940.0,4.6511,4.6679,4.6511,4.6679,92940.0
2017-08-07 12:00:00,5.56,5.56,5.54,5.55,69212.0,4.6679,4.6679,4.6511,4.6595,69212.0
2017-08-07 12:10:00,5.55,5.56,5.54,5.55,34584.0,4.6595,4.6679,4.6511,4.6595,34584.0
2017-08-07 12:20:00,5.55,5.56,5.55,5.56,76080.0,4.6595,4.6679,4.6595,4.6679,76080.0
2017-08-07 12:30:00,5.56,5.57,5.56,5.56,112448.0,4.6679,4.6763,4.6679,4.6679,112448.0
2017-08-07 12:40:00,5.56,5.57,5.56,5.56,99832.0,4.6679,4.6763,4.6679,4.6679,99832.0
2017-08-07 12:50:00,5.56,5.57,5.56,5.56,90340.0,4.6679,4.6763,4.6679,4.6679,90340.0
2017-08-07 13:00:00,5.56,5.56,5.55,5.55,41204.0,4.6679,4.6679,4.6595,4.6595,41204.0
2017-08-07 13:10:00,5.55,5.55,5.54,5.54,38892.0,4.6595,4.6595,4.6511,4.6511,38892.0
2017-08-07 13:20:00,5.54,5.55,5.54,5.54,42636.0,4.6511,4.6595,4.6511,4.6511,42636.0
2017-08-07 13:30:00,5.55,5.55,5.54,5.55,50228.0,4.6595,4.6595,4.6511,4.6595,50228.0
2017-08-07 13:40:00,5.54,5.55,5.54,5.55,54396.0,4.6511,4.6595,4.6511,4.6595,54396.0
2017-08-07 13:50:00,5.55,5.55,5.54,5.54,60604.0,4.6595,4.6595,4.6511,4.6511,60604.0
2017-08-07 14:00:00,5.54,5.54,5.54,5.54,41460.0,4.6511,4.6511,4.6511,4.6511,41460.0
2017-08-07 14:10:00,5.54,5.55,5.54,5.55,38800.0,4.6511,4.6595,4.6511,4.6595,38800.0
2017-08-07 14:20:00,5.54,5.55,5.54,5.54,81040.0,4.6511,4.6595,4.6511,4.6511,81040.0
2017-08-07 14:30:00,5.55,5.55,5.54,5.55,100832.0,4.6595,4.6595,4.6511,4.6595,100832.0
2017-08-07 14:40:00,5.55,5.55,5.54,5.54,76048.0,4.6595,4.6595,4.6511,4.6511,76048.0
2017-08-07 14:50:00,5.54,5.55,5.54,5.54,81588.0,4.6511,4.6595,4.6511,4.6511,81588.0
2017-08-07 15:00:00,5.54,5.54,5.54,5.54,51428.0,4.6511,4.6511,4.6511,4.6511,51428.0
2017-08-07 15:10:00,5.54,5.55,5.54,5.54,34804.0,4.6511,4.6595,4.6511,4.6511,34804.0
2017-08-07 15:20:00,5.54,5.55,5.54,5.55,60224.0,4.6511,4.6595,4.6511,4.6595,60224.0
2017-08-07 15:30:00,5.55,5.55,5.54,5.54,149944.0,4.6595,4.6595,4.6511,4.6511,149944.0
2017-08-07 15:40:00,5.54,5.54,5.53,5.53,168928.0,4.6511,4.6511,4.6427,4.6427,168928.0
2017-08-07 15:50:00,5.53,5.55,5.53,5.55,1338396.0,4.6427,4.6595,4.6427,4.6595,1338396.0
2017-08-08 09:30:00,5.55,5.59,5.55,5.56,205856.0,4.6595,4.6931,4.6595,4.6679,205856.0
2017-08-08 09:40:00,5.56,5.57,5.53,5.55,128328.0,4.6679,4.6763,4.6427,4.6595,128328.0
2017-08-08 09:50:00,5.55,5.55,5.53,5.55,101840.0,4.6595,4.6595,4.6427,4.6595,101840.0
2017-08-08 10:00:00,5.55,5.56,5.54,5.56,109244.0,4.6595,4.6679,4.6511,4.6679,109244.0
2017-08-08 10:10:00,5.56,5.56,5.54,5.56,87180.0,4.6679,4.6679,4.6511,4.6679,87180.0
2017-08-08 10:20:00,5.56,5.56,5.55,5.55,65284.0,4.6679,4.6679,4.6595,4.6595,65284.0
2017-08-08 10:30:00,5.55,5.55,5.54,5.55,100968.0,4.6595,4.6595,4.6511,4.6595,100968.0
2017-08-08 10:40:00,5.55,5.55,5.54,5.55,122112.0,4.6595,4.6595,4.6511,4.6595,122112.0
2017-08-08 10:50:00,5.55,5.55,5.54,5.54,103528.0,4.6595,4.6595,4.6511,4.6511,103528.0
2017-08-08 11:00:00,5.54,5.56,5.54,5.55,63612.0,4.6511,4.6679,4.6511,4.6595,63612.0
2017-08-08 11:10:00,5.55,5.55,5.55,5.55,59704.0,4.6595,4.6595,4.6595,4.6595,59704.0
2017-08-08 11:20:00,5.55,5.56,5.54,5.54,103596.0,4.6595,4.6679,4.6511,4.6511,103596.0
2017-08-08 11:30:00,5.54,5.55,5.53,5.53,102688.0,4.6511,4.6595,4.6427,4.6427,102688.0
2017-08-08 11:40:00,5.53,5.54,5.52,5.53,129424.0,4.6427,4.6511,4.6343,4.6427,129424.0
2017-08-08 11:50:00,5.53,5.55,5.52,5.55,71420.0,4.6427,4.6595,4.6343,4.6595,71420.0
2017-08-08 12:00:00,5.55,5.55,5.54,5.54,94608.0,4.6595,4.6595,4.6511,4.6511,94608.0
2017-08-08 12:10:00,5.54,5.54,5.54,5.54,72972.0,4.6511,4.6511,4.6511,4.6511,72972.0
2017-08-08 12:20:00,5.54,5.54,5.52,5.53,75616.0,4.6511,4.6511,4.6343,4.6427,75616.0
2017-08-08 12:30:00,5.53,5.53,5.51,5.51,147724.0,4.6427,4.6427,4.6259,4.6259,147724.0
2017-08-08 12:40:00,5.51,5.52,5.51,5.52,77904.0,4.6259,4.6343,4.6259,4.6343,77904.0
2017-08-08 12:50:00,5.52,5.52,5.5,5.51,72440.0,4.6343,4.6343,4.6175,4.6259,72440.0
2017-08-08 13:00:00,5.51,5.51,5.5,5.51,34868.0,4.6259,4.6259,4.6175,4.6259,34868.0
2017-08-08 13:10:00,5.51,5.51,5.5,5.5,40448.0,4.6259,4.6259,4.6175,4.6175,40448.0
2017-08-08 13:20:00,5.5,5.51,5.5,5.51,113032.0,4.6175,4.6259,4.6175,4.6259,113032.0
2017-08-08 13:30:00,5.51,5.51,5.5,5.51,99380.0,4.6259,4.6259,4.6175,4.6259,99380.0
2017-08-08 13:40:00,5.51,5.52,5.51,5.51,56948.0,4.6259,4.6343,4.6259,4.6259,56948.0
2017-08-08 13:50:00,5.51,5.51,5.51,5.51,34512.0,4.6259,4.6259,4.6259,4.6259,34512.0
2017-08-08 14:00:00,5.51,5.51,5.51,5.51,129948.0,4.6259,4.6259,4.6259,4.6259,129948.0
2017-08-08 14:10:00,5.51,5.52,5.51,5.51,75552.0,4.6259,4.6343,4.6259,4.6259,75552.0
2017-08-08 14:20:00,5.52,5.52,5.51,5.51,66624.0,4.6343,4.6343,4.6259,4.6259,66624.0
2017-08-08 14:30:00,5.51,5.52,5.51,5.52,73196.0,4.6259,4.6343,4.6259,4.6343,73196.0
2017-08-08 14:40:00,5.51,5.52,5.5,5.51,97520.0,4.6259,4.6343,4.6175,4.6259,97520.0
2017-08-08 14:50:00,5.51,5.52,5.51,5.51,83332.0,4.6259,4.6343,4.6259,4.6259,83332.0
2017-08-08 15:00:00,5.51,5.51,5.5,5.51,133384.0,4.6259,4.6259,4.6175,4.6259,133384.0
2017-08-08 15:10:00,5.51,5.51,5.5,5.5,91780.0,4.6259,4.6259,4.6175,4.6175,91780.0
2017-08-08 15:20:00,5.51,5.51,5.49,5.49,146728.0,4.6259,4.6259,4.6091,4.6091,146728.0
2017-08-08 15:30:00,5.49,5.49,5.48,5.49,327772.0,4.6091,4.6091,4.6007,4.6091,327772.0
2017-08-08 15:40:00,5.49,5.5,5.49,5.5,248872.0,4.6091,4.6175,4.6091,4.6175,248872.0
2017-08-08 15:50:00,5.5,5.5,5.49,5.49,552916.0,4.6175,4.6175,4.6091,4.6091,552916.0
2017-08-09 09:30:00,5.44,5.46,5.41,5.43,187112.0,4.5671,4.5839,4.5419,4.5587,187112.0
2017-08-09 09:40:00,5.43,5.44,5.42,5.44,201828.0,4.5587,4.5671,4.5503,4.5671,201828.0
2017-08-09 09:50:00,5.44,5.47,5.43,5.47,245192.0,4.5671,4.5923,4.5587,4.5923,245192.0
2017-08-09 10:00:00,5.48,5.5,5.46,5.5,115480.0,4.6007,4.6175,4.5839,4.6175,115480.0
2017-08-09 10:10:00,5.49,5.49,5.47,5.49,157628.0,4.6091,4.6091,4.5923,4.6091,157628.0
2017-08-09 10:20:00,5.48,5.5,5.48,5.49,55776.0,4.6007,4.6175,4.6007,4.6091,55776.0
2017-08-09 10:30:00,5.49,5.5,5.48,5.49,115844.0,4.6091,4.6175,4.6007,4.6091,115844.0
2017-08-09 10:40:00,5.49,5.49,5.48,5.48,52464.0,4.6091,4.6091,4.6007,4.6007,52464.0
2017-08-09 10:50:00,5.48,5.5,5.48,5.5,95036.0,4.6007,4.6175,4.6007,4.6175,95036.0
2017-08-09 11:00:00,5.5,5.51,5.49,5.51,50620.0,4.6175,4.6259,4.6091,4.6259,50620.0
2017-08-09 11:10:00,5.51,5.51,5.48,5.49,39192.0,4.6259,4.6259,4.6007,4.6091,39192.0
2017-08-09 11:20:00,5.48,5.5,5.48,5.49,146116.0,4.6007,4.6175,4.6007,4.6091,146116.0
2017-08-09 11:30:00,5.49,5.5,5.49,5.5,59256.0,4.6091,4.6175,4.6091,4.6175,59256.0
2017-08-09 11:40:00,5.5,5.51,5.5,5.5,34392.0,4.6175,4.6259,4.6175,4.6175,34392.0
2017-08-09 11:50:00,5.5,5.51,5.5,5.51,56444.0,4.6175,4.6259,4.6175,4.6259,56444.0
2017-08-09 12:00:00,5.51,5.51,5.5,5.5,36120.0,4.6259,4.6259,4.6175,4.6175,36120.0
2017-08-09 12:10:00,5.5,5.51,5.5,5.5,31872.0,4.6175,4.6259,4.6175,4.6175,31872.0
2017-08-09 12:20:00,5.5,5.51,5.5,5.5,37856.0,4.6175,4.6259,4.6175,4.6175,37856.0
2017-08-09 12:30:00,5.5,5.5,5.49,5.49,25764.0,4.6175,4.6175,4.6091,4.6091,25764.0
2017-08-09 12:40:00,5.49,5.51,5.49,5.5,129340.0,4.6091,4.6259,4.6091,4.6175,129340.0
2017-08-09 12:50:00,5.5,5.5,5.5,5.5,116336.0,4.6175,4.6175,4.6175,4.6175,116336.0
2017-08-09 13:00:00,5.5,5.51,5.5,5.51,71052.0,4.6175,4.6259,4.6175,4.6259,71052.0
2017-08-09 13:10:00,5.51,5.51,5.51,5.51,56516.0,4.6259,4.6259,4.6259,4.6259,56516.0
2017-08-09 13:20:00,5.51,5.52,5.51,5.52,29364.0,4.6259,4.6343,4.6259,4.6343,29364.0
2017-08-09 13:30:00,5.52,5.52,5.51,5.52,31376.0,4.6343,4.6343,4.6259,4.6343,31376.0
2017-08-09 13:40:00,5.52,5.52,5.52,5.52,51468.0,4.6343,4.6343,4.6343,4.6343,51468.0
2017-08-09 13:50:00,5.52,5.52,5.51,5.51,42924.0,4.6343,4.6343,4.6259,4.6259,42924.0
2017-08-09 14:00:00,5.51,5.51,5.5,5.51,76680.0,4.6259,4.6259,4.6175,4.6259,76680.0
2017-08-09 14:10:00,5.51,5.51,5.5,5.5,76172.0,4.6259,4.6259,4.6175,4.6175,76172.0
2017-08-09 14:20:00,5.5,5.51,5.5,5.51,116408.0,4.6175,4.6259,4.6175,4.6259,116408.0
2017-08-09 14:30:00,5.51,5.51,5.49,5.5,97064.0,4.6259,4.6259,4.6091,4.6175,97064.0
2017-08-09 14:40:00,5.5,5.5,5.49,5.5,126024.0,4.6175,4.6175,4.6091,4.6175,126024.0
2017-08-09 14:50:00,5.5,5.5,5.49,5.5,75152.0,4.6175,4.6175,4.6091,4.6175,75152.0
2017-08-09 15:00:00,5.49,5.5,5.48,5.49,91288.0,4.6091,4.6175,4.6007,4.6091,91288.0
2017-08-09 15:10:00,5.49,5.5,5.49,5.5,127344.0,4.6091,4.6175,4.6091,4.6175,127344.0
2017-08-09 15:20:00,5.5,5.52,5.5,5.51,270864.0,4.6175,4.6343,4.6175,4.6259,270864.0
2017-08-09 15:30:00,5.51,5.52,5.51,5.52,214320.0,4.6259,4.6343,4.6259,4.6343,214320.0
2017-08-09 15:40:00,5.52,5.53,5.52,5.53,284904.0,4.6343,4.6427,4.6343,4.6427,284904.0
2017-08-09 15:50:00,5.53,5.53,5.52,5.52,645428.0,4.6427,4.6427,4.6343,4.6343,645428.0
2017-08-10 09:30:00,5.48,5.48,5.39,5.4,185360.0,4.6007,4.6007,4.5252,4.5335,185360.0
2017-08-10 09:40:00,5.4,5.44,5.4,5.44,164856.0,4.5335,4.5671,4.5335,4.5671,164856.0
2017-08-10 09:50:00,5.44,5.46,5.42,5.43,94384.0,4.5671,4.5839,4.5503,4.5587,94384.0
2017-08-10 10:00:00,5.43,5.43,5.4,5.43,93376.0,4.5587,4.5587,4.5335,4.5587,93376.0
2017-08-10 10:10:00,5.42,5.43,5.42,5.43,118632.0,4.5503,4.5587,4.5503,4.5587,118632.0
2017-08-10 10:20:00,5.43,5.44,5.42,5.44,98336.0,4.5587,4.5671,4.5503,4.5671,98336.0
2017-08-10 10:30:00,5.44,5.46,5.43,5.46,117288.0,4.5671,4.5839,4.5587,4.5839,117288.0
2017-08-10 10:40:00,5.45,5.46,5.45,5.46,95496.0,4.5755,4.5839,4.5755,4.5839,95496.0
2017-08-10 10:50:00,5.47,5.47,5.45,5.45,75392.0,4.5923,4.5923,4.5755,4.5755,75392.0
2017-08-10 11:00:00,5.45,5.45,5.43,5.44,140468.0,4.5755,4.5755,4.5587,4.5671,140468.0
2017-08-10 11:10:00,5.44,5.44,5.43,5.43,58660.0,4.5671,4.5671,4.5587,4.5587,58660.0
2017-08-10 11:20:00,5.43,5.43,5.43,5.43,119240.0,4.5587,4.5587,4.5587,4.5587,119240.0
2017-08-10 11:30:00,5.43,5.43,5.43,5.43,57216.0,4.5587,4.5587,4.5587,4.5587,57216.0
2017-08-10 11:40:00,5.43,5.43,5.42,5.42,51872.0,4.5587,4.5587,4.5503,4.5503,51872.0
2017-08-10 11:50:00,5.42,5.45,5.42,5.44,158884.0,4.5503,4.5755,4.5503,4.5671,158884.0
2017-08-10 12:00:00,5.44,5.44,5.43,5.44,66796.0,4.5671,4.5671,4.5587,4.5671,66796.0
2017-08-10 12:10:00,5.44,5.44,5.43,5.43,61976.0,4.5671,4.5671,4.5587,4.5587,61976.0
2017-08-10 12:20:00,5.43,5.44,5.43,5.43,28380.0,4.5587,4.5671,4.5587,4.5587,28380.0
2017-08-10 12:30:00,5.43,5.44,5.43,5.43,37240.0,4.5587,4.5671,4.5587,4.5587,37240.0
2017-08-10 12:40:00,5.43,5.43,5.43,5.43,42996.0,4.5587,4.5587,4.5587,4.5587,42996.0
2017-08-10 12:50:00,5.43,5.43,5.42,5.43,81624.0,4.5587,4.5587,4.5503,4.5587,81624.0
2017-08-10 13:00:00,5.43,5.44,5.43,5.43,78448.0,4.5587,4.5671,4.5587,4.5587,78448.0
2017-08-10 13:10:00,5.43,5.43,5.43,5.43,57472.0,4.5587,4.5587,4.5587,4.5587,57472.0
2017-08-10 13:20:00,5.43,5.44,5.43,5.44,62696.0,4.5587,4.5671,4.5587,4.5671,62696.0
2017-08-10 13:30:00,5.44,5.44,5.43,5.43,51936.0,4.5671,4.5671,4.5587,4.5587,51936.0
2017-08-10 13:40:00,5.43,5.43,5.42,5.42,90364.0,4.5587,4.5587,4.5503,4.5503,90364.0
2017-08-10 13:50:00,5.42,5.43,5.42,5.43,107444.0,4.5503,4.5587,4.5503,4.5587,107444.0
2017-08-10 14:00:00,5.43,5.43,5.42,5.43,80864.0,4.5587,4.5587,4.5503,4.5587,80864.0
2017-08-10 14:10:00,5.43,5.44,5.43,5.44,74232.0,4.5587,4.5671,4.5587,4.5671,74232.0
2017-08-10 14:20:00,5.44,5.45,5.43,5.43,53460.0,4.5671,4.5755,4.5587,4.5587,53460.0
2017-08-10 14:30:00,5.43,5.45,5.43,5.43,70812.0,4.5587,4.5755,4.5587,4.5587,70812.0
2017-08-10 14:40:00,5.43,5.44,5.43,5.44,87204.0,4.5587,4.5671,4.5587,4.5671,87204.0
2017-08-10 14:50:00,5.44,5.44,5.43,5.43,90356.0,4.5671,4.5671,4.5587,4.5587,90356.0
2017-08-10 15:00:00,5.43,5.44,5.42,5.43,144556.0,4.5587,4.5671,4.5503,4.5587,144556.0
2017-08-10 15:10:00,5.42,5.42,5.41,5.41,190272.0,4.5503,4.5503,4.5419,4.5419,190272.0
2017-08-10 15:20:00,5.41,5.41,5.39,5.39,156196.0,4.5419,4.5419,4.5252,4.5252,156196.0
2017-08-10 15:30:00,5.39,5.39,5.38,5.39,426932.0,4.5252,4.5252,4.5168,4.5252,426932.0
2017-08-10 15:40:00,5.39,5.39,5.38,5.38,347080.0,4.5252,4.5252,4.5168,4.5168,347080.0
2017-08-10 15:50:00,5.38,5.38,5.37,5.37,773988.0,4.5168,4.5168,4.5084,4.5084,773988.0
2017-08-11 09:30:00,5.31,5.32,5.27,5.3,544692.0,4.458,4.4664,4.4244,4.4496,544692.0
2017-08-11 09:40:00,5.3,5.33,5.3,5.31,160700.0,4.4496,4.4748,4.4496,4.458,160700.0
2017-08-11 09:50:00,5.31,5.33,5.3,5.31,243304.0,4.458,4.4748,4.4496,4.458,243304.0
2017-08-11 10:00:00,5.31,5.35,5.3,5.34,222584.0,4.458,4.4916,4.4496,4.4832,222584.0
2017-08-11 10:10:00,5.34,5.36,5.34,5.36,176088.0,4.4832,4.5,4.4832,4.5,176088.0
2017-08-11 10:20:00,5.35,5.37,5.35,5.37,82248.0,4.4916,4.5084,4.4916,4.5084,82248.0
2017-08-11 10:30:00,5.37,5.38,5.36,5.38,104548.0,4.5084,4.5168,4.5,4.5168,104548.0
2017-08-11 10:40:00,5.38,5.39,5.38,5.39,125228.0,4.5168,4.5252,4.5168,4.5252,125228.0
2017-08-11 10:50:00,5.39,5.41,5.38,5.41,114560.0,4.5252,4.5419,4.5168,4.5419,114560.0
2017-08-11 11:00:00,5.41,5.41,5.39,5.39,68920.0,4.5419,4.5419,4.5252,4.5252,68920.0
2017-08-11 11:10:00,5.39,5.4,5.38,5.38,84684.0,4.5252,4.5335,4.5168,4.5168,84684.0
2017-08-11 11:20:00,5.38,5.39,5.37,5.37,126504.0,4.5168,4.5252,4.5084,4.5084,126504.0
2017-08-11 11:30:00,5.37,5.38,5.37,5.38,65004.0,4.5084,4.5168,4.5084,4.5168,65004.0
2017-08-11 11:40:00,5.37,5.39,5.37,5.39,69588.0,4.5084,4.5252,4.5084,4.5252,69588.0
2017-08-11 11:50:00,5.39,5.39,5.37,5.38,61052.0,4.5252,4.5252,4.5084,4.5168,61052.0
2017-08-11 12:00:00,5.38,5.38,5.37,5.38,62976.0,4.5168,4.5168,4.5084,4.5168,62976.0
2017-08-11 12:10:00,5.38,5.39,5.38,5.38,36924.0,4.5168,4.5252,4.5168,4.5168,36924.0
2017-08-11 12:20:00,5.38,5.39,5.38,5.39,56976.0,4.5168,4.5252,4.5168,4.5252,56976.0
2017-08-11 12:30:00,5.39,5.39,5.38,5.38,40756.0,4.5252,4.5252,4.5168,4.5168,40756.0
2017-08-11 12:40:00,5.38,5.39,5.37,5.38,64040.0,4.5168,4.5252,4.5084,4.5168,64040.0
2017-08-11 12:50:00,5.38,5.38,5.38,5.38,49916.0,4.5168,4.5168,4.5168,4.5168,49916.0
2017-08-11 13:00:00,5.38,5.39,5.37,5.39,80168.0,4.5168,4.5252,4.5084,4.5252,80168.0
2017-08-11 13:10:00,5.39,5.4,5.38,5.39,111060.0,4.5252,4.5335,4.5168,4.5252,111060.0
2017-08-11 13:20:00,5.4,5.4,5.39,5.39,56104.0,4.5335,4.5335,4.5252,4.5252,56104.0
2017-08-11 13:30:00,5.39,5.4,5.39,5.4,38444.0,4.5252,4.5335,4.5252,4.5335,38444.0
2017-08-11 13:40:00,5.4,5.4,5.39,5.4,68496.0,4.5335,4.5335,4.5252,4.5335,68496.0
2017-08-11 13:50:00,5.4,5.4,5.4,5.4,45592.0,4.5335,4.5335,4.5335,4.5335,45592.0
2017-08-11 14:00:00,5.4,5.41,5.4,5.4,91832.0,4.5335,4.5419,4.5335,4.5335,91832.0
2017-08-11 14:10:00,5.41,5.41,5.4,5.41,74004.0,4.5419,4.5419,4.5335,4.5419,74004.0
2017-08-11 14:20:00,5.41,5.41,5.4,5.4,57256.0,4.5419,4.5419,4.5335,4.5335,57256.0
2017-08-11 14:30:00,5.4,5.42,5.4,5.41,220848.0,4.5335,4.5503,4.5335,4.5419,220848.0
2017-08-11 14:40:00,5.41,5.43,5.41,5.43,220240.0,4.5419,4.5587,4.5419,4.5587,220240.0
2017-08-11 14:50:00,5.43,5.43,5.42,5.43,311968.0,4.5587,4.5587,4.5503,4.5587,311968.0
2017-08-11 15:00:00,5.43,5.44,5.43,5.43,219944.0,4.5587,4.5671,4.5587,4.5587,219944.0
2017-08-11 15:10:00,5.43,5.45,5.43,5.45,199124.0,4.5587,4.5755,4.5587,4.5755,199124.0
2017-08-11 15:20:00,5.45,5.46,5.44,5.45,143556.0,4.5755,4.5839,4.5671,4.5755,143556.0
2017-08-11 15:30:00,5.45,5.45,5.43,5.44,151316.0,4.5755,4.5755,4.5587,4.5671,151316.0
2017-08-11 15:40:00,5.44,5.45,5.43,5.43,298184.0,4.5671,4.5755,4.5587,4.5587,298184.0
2017-08-11 15:50:00,5.43,5.45,5.43,5.44,779004.0,4.5587,4.5755,4.5587,4.5671,779004.0
2017-08-14 09:30:00,5.49,5.49,5.45,5.48,179280.0,4.6091,4.6091,4.5755,4.6007,179280.0
2017-08-14 09:40:00,5.48,5.5,5.47,5.5,133792.0,4.6007,4.6175,4.5923,4.6175,133792.0
2017-08-14 09:50:00,5.5,5.5,5.46,5.46,172748.0,4.6175,4.6175,4.5839,4.5839,172748.0
2017-08-14 10:00:00,5.46,5.46,5.43,5.43,233932.0,4.5839,4.5839,4.5587,4.5587,233932.0
2017-08-14 10:10:00,5.43,5.45,5.43,5.45,113656.0,4.5587,4.5755,4.5587,4.5755,113656.0
2017-08-14 10:20:00,5.45,5.46,5.44,5.44,188548.0,4.5755,4.5839,4.5671,4.5671,188548.0
2017-08-14 10:30:00,5.45,5.46,5.43,5.43,166592.0,4.5755,4.5839,4.5587,4.5587,166592.0
2017-08-14 10:40:00,5.44,5.46,5.43,5.46,107656.0,4.5671,4.5839,4.5587,4.5839,107656.0
2017-08-14 10:50:00,5.46,5.46,5.45,5.45,71160.0,4.5839,4.5839,4.5755,4.5755,71160.0
2017-08-14 11:00:00,5.45,5.46,5.45,5.46,94400.0,4.5755,4.5839,4.5755,4.5839,94400.0
2017-08-14 11:10:00,5.46,5.46,5.44,5.45,63616.0,4.5839,4.5839,4.5671,4.5755,63616.0
2017-08-14 11:20:00,5.45,5.45,5.44,5.44,75732.0,4.5755,4.5755,4.5671,4.5671,75732.0
2017-08-14 11:30:00,5.44,5.45,5.44,5.45,34352.0,4.5671,4.5755,4.5671,4.5755,34352.0
2017-08-14 11:40:00,5.45,5.46,5.45,5.45,38708.0,4.5755,4.5839,4.5755,4.5755,38708.0
2017-08-14 11:50:00,5.45,5.45,5.45,5.45,57876.0,4.5755,4.5755,4.5755,4.5755,57876.0
2017-08-14 12:00:00,5.45,5.46,5.45,5.46,40772.0,4.5755,4.5839,4.5755,4.5839,40772.0
2017-08-14 12:10:00,5.45,5.46,5.45,5.46,66968.0,4.5755,4.5839,4.5755,4.5839,66968.0
2017-08-14 12:20:00,5.46,5.46,5.46,5.46,34620.0,4.5839,4.5839,4.5839,4.5839,34620.0
2017-08-14 12:30:00,5.46,5.46,5.46,5.46,76844.0,4.5839,4.5839,4.5839,4.5839,76844.0
2017-08-14 12:40:00,5.46,5.47,5.46,5.47,65344.0,4.5839,4.5923,4.5839,4.5923,65344.0
2017-08-14 12:50:00,5.47,5.47,5.46,5.47,71932.0,4.5923,4.5923,4.5839,4.5923,71932.0
2017-08-14 13:00:00,5.47,5.47,5.46,5.46,74556.0,4.5923,4.5923,4.5839,4.5839,74556.0
2017-08-14 13:10:00,5.46,5.46,5.45,5.45,66260.0,4.5839,4.5839,4.5755,4.5755,66260.0
2017-08-14 13:20:00,5.45,5.45,5.44,5.45,38604.0,4.5755,4.5755,4.5671,4.5755,38604.0
2017-08-14 13:30:00,5.45,5.45,5.44,5.45,60504.0,4.5755,4.5755,4.5671,4.5755,60504.0
2017-08-14 13:40:00,5.44,5.44,5.43,5.44,61044.0,4.5671,4.5671,4.5587,4.5671,61044.0
2017-08-14 13:50:00,5.44,5.45,5.43,5.45,45716.0,4.5671,4.5755,4.5587,4.5755,45716.0
2017-08-14 14:00:00,5.45,5.45,5.44,5.44,80480.0,4.5755,4.5755,4.5671,4.5671,80480.0
2017-08-14 14:10:00,5.44,5.45,5.44,5.45,48956.0,4.5671,4.5755,4.5671,4.5755,48956.0
2017-08-14 14:20:00,5.45,5.45,5.44,5.45,89272.0,4.5755,4.5755,4.5671,4.5755,89272.0
2017-08-14 14:30:00,5.45,5.45,5.44,5.45,53940.0,4.5755,4.5755,4.5671,4.5755,53940.0
2017-08-14 14:40:00,5.45,5.45,5.44,5.44,64940.0,4.5755,4.5755,4.5671,4.5671,64940.0
2017-08-14 14:50:00,5.44,5.45,5.43,5.43,169232.0,4.5671,4.5755,4.5587,4.5587,169232.0
2017-08-14 15:00:00,5.43,5.44,5.43,5.44,221740.0,4.5587,4.5671,4.5587,4.5671,221740.0
2017-08-14 15:10:00,5.44,5.45,5.43,5.45,87520.0,4.5671,4.5755,4.5587,4.5755,87520.0
2017-08-14 15:20:00,5.45,5.45,5.45,5.45,110440.0,4.5755,4.5755,4.5755,4.5755,110440.0
2017-08-14 15:30:00,5.45,5.46,5.45,5.45,620424.0,4.5755,4.5839,4.5755,4.5755,620424.0
2017-08-14 15:40:00,5.45,5.47,5.45,5.46,671320.0,4.5755,4.5923,4.5755,4.5839,671320.0
2017-08-14 15:50:00,5.46,5.47,5.46,5.46,747480.0,4.5839,4.5923,4.5839,4.5839,747480.0
2017-08-15 09:30:00,5.43,5.44,5.31,5.34,374636.0,4.5587,4.5671,4.458,4.4832,374636.0
2017-08-15 09:40:00,5.34,5.37,5.32,5.32,205640.0,4.4832,4.5084,4.4664,4.4664,205640.0
2017-08-15 09:50:00,5.32,5.32,5.27,5.27,578608.0,4.4664,4.4664,4.4244,4.4244,578608.0
2017-08-15 10:00:00,5.27,5.29,5.26,5.26,469304.0,4.4244,4.4412,4.416,4.416,469304.0
2017-08-15 10:10:00,5.26,5.27,5.24,5.25,884752.0,4.416,4.4244,4.3992,4.4076,884752.0
2017-08-15 10:20:00,5.26,5.26,5.2,5.21,435360.0,4.416,4.416,4.3656,4.374,435360.0
2017-08-15 10:30:00,5.21,5.23,5.2,5.22,184348.0,4.374,4.3908,4.3656,4.3824,184348.0
2017-08-15 10:40:00,5.22,5.24,5.22,5.23,461116.0,4.3824,4.3992,4.3824,4.3908,461116.0
2017-08-15 10:50:00,5.23,5.23,5.21,5.23,606864.0,4.3908,4.3908,4.374,4.3908,606864.0
2017-08-15 11:00:00,5.23,5.24,5.22,5.24,307844.0,4.3908,4.3992,4.3824,4.3992,307844.0
2017-08-15 11:10:00,5.24,5.27,5.23,5.27,1027452.0,4.3992,4.4244,4.3908,4.4244,1027452.0
2017-08-15 11:20:00,5.27,5.29,5.26,5.26,315648.0,4.4244,4.4412,4.416,4.416,315648.0
2017-08-15 11:30:00,5.26,5.28,5.25,5.25,295064.0,4.416,4.4328,4.4076,4.4076,295064.0
2017-08-15 11:40:00,5.25,5.27,5.25,5.26,398712.0,4.4076,4.4244,4.4076,4.416,398712.0
2017-08-15 11:50:00,5.26,5.29,5.26,5.28,209800.0,4.416,4.4412,4.416,4.4328,209800.0
2017-08-15 12:00:00,5.28,5.28,5.28,5.28,153524.0,4.4328,4.4328,4.4328,4.4328,153524.0
2017-08-15 12:10:00,5.28,5.29,5.28,5.29,202452.0,4.4328,4.4412,4.4328,4.4412,202452.0
2017-08-15 12:20:00,5.29,5.29,5.28,5.29,95060.0,4.4412,4.4412,4.4328,4.4412,95060.0
2017-08-15 12:30:00,5.29,5.31,5.29,5.31,684888.0,4.4412,4.458,4.4412,4.458,684888.0
2017-08-15 12:40:00,5.3,5.31,5.3,5.31,184644.0,4.4496,4.458,4.4496,4.458,184644.0
2017-08-15 12:50:00,5.31,5.34,5.31,5.33,474344.0,4.458,4.4832,4.458,4.4748,474344.0
2017-08-15 13:00:00,5.33,5.34,5.32,5.32,329276.0,4.4748,4.4832,4.4664,4.4664,329276.0
2017-08-15 13:10:00,5.32,5.32,5.31,5.32,158440.0,4.4664,4.4664,4.458,4.4664,158440.0
2017-08-15 13:20:00,5.32,5.32,5.3,5.3,114548.0,4.4664,4.4664,4.4496,4.4496,114548.0
2017-08-15 13:30:00,5.31,5.32,5.3,5.31,457376.0,4.458,4.4664,4.4496,4.458,457376.0
2017-08-15 13:40:00,5.31,5.31,5.3,5.31,241768.0,4.458,4.458,4.4496,4.458,241768.0
2017-08-15 13:50:00,5.31,5.31,5.3,5.31,214336.0,4.458,4.458,4.4496,4.458,214336.0
2017-08-15 14:00:00,5.31,5.31,5.3,5.3,303116.0,4.458,4.458,4.4496,4.4496,303116.0
2017-08-15 14:10:00,5.3,5.3,5.3,5.3,74296.0,4.4496,4.4496,4.4496,4.4496,74296.0
2017-08-15 14:20:00,5.3,5.3,5.29,5.29,63416.0,4.4496,4.4496,4.4412,4.4412,63416.0
2017-08-15 14:30:00,5.29,5.3,5.29,5.3,83220.0,4.4412,4.4496,4.4412,4.4496,83220.0
2017-08-15 14:40:00,5.3,5.3,5.29,5.29,99620.0,4.4496,4.4496,4.4412,4.4412,99620.0
2017-08-15 14:50:00,5.29,5.3,5.29,5.29,490868.0,4.4412,4.4496,4.4412,4.4412,490868.0
2017-08-15 15:00:00,5.29,5.29,5.28,5.28,243568.0,4.4412,4.4412,4.4328,4.4328,243568.0
2017-08-15 15:10:00,5.28,5.3,5.28,5.29,333000.0,4.4328,4.4496,4.4328,4.4412,333000.0
2017-08-15 15:20:00,5.29,5.3,5.28,5.29,160816.0,4.4412,4.4496,4.4328,4.4412,160816.0
2017-08-15 15:30:00,5.28,5.28,5.27,5.27,373348.0,4.4328,4.4328,4.4244,4.4244,373348.0
2017-08-15 15:40:00,5.27,5.27,5.24,5.25,681384.0,4.4244,4.4244,4.3992,4.4076,681384.0
2017-08-15 15:50:00,5.25,5.25,5.23,5.23,1355296.0,4.4076,4.4076,4.3908,4.3908,1355296.0
2017-08-16 09:30:00,5.28,5.32,5.28,5.29,262672.0,4.4328,4.4664,4.4328,4.4412,262672.0
2017-08-16 09:40:00,5.29,5.31,5.27,5.3,285528.0,4.4412,4.458,4.4244,4.4496,285528.0
2017-08-16 09:50:00,5.3,5.32,5.29,5.32,337792.0,4.4496,4.4664,4.4412,4.4664,337792.0
2017-08-16 10:00:00,5.31,5.32,5.3,5.31,380540.0,4.458,4.4664,4.4496,4.458,380540.0
2017-08-16 10:10:00,5.31,5.31,5.29,5.3,317452.0,4.458,4.458,4.4412,4.4496,317452.0
2017-08-16 10:20:00,5.3,5.31,5.28,5.29,483712.0,4.4496,4.458,4.4328,4.4412,483712.0
2017-08-16 10:30:00,5.29,5.3,5.27,5.28,284800.0,4.4412,4.4496,4.4244,4.4328,284800.0
2017-08-16 10:40:00,5.28,5.29,5.27,5.28,136216.0,4.4328,4.4412,4.4244,4.4328,136216.0
2017-08-16 10:50:00,5.28,5.29,5.27,5.28,259412.0,4.4328,4.4412,4.4244,4.4328,259412.0
2017-08-16 11:00:00,5.28,5.3,5.28,5.3,94060.0,4.4328,4.4496,4.4328,4.4496,94060.0
2017-08-16 11:10:00,5.3,5.3,5.29,5.29,60140.0,4.4496,4.4496,4.4412,4.4412,60140.0
2017-08-16 11:20:00,5.29,5.31,5.29,5.31,250480.0,4.4412,4.458,4.4412,4.458,250480.0
2017-08-16 11:30:00,5.32,5.32,5.31,5.32,114592.0,4.4664,4.4664,4.458,4.4664,114592.0
2017-08-16 11:40:00,5.32,5.34,5.32,5.34,283480.0,4.4664,4.4832,4.4664,4.4832,283480.0
2017-08-16 11:50:00,5.34,5.35,5.34,5.35,176508.0,4.4832,4.4916,4.4832,4.4916,176508.0
2017-08-16 12:00:00,5.35,5.36,5.34,5.36,121984.0,4.4916,4.5,4.4832,4.5,121984.0
2017-08-16 12:10:00,5.36,5.36,5.35,5.36,97492.0,4.5,4.5,4.4916,4.5,97492.0
2017-08-16 12:20:00,5.36,5.37,5.35,5.37,96768.0,4.5,4.5084,4.4916,4.5084,96768.0
2017-08-16 12:30:00,5.37,5.37,5.35,5.36,84744.0,4.5084,4.5084,4.4916,4.5,84744.0
2017-08-16 12:40:00,5.35,5.37,5.35,5.37,250652.0,4.4916,4.5084,4.4916,4.5084,250652.0
2017-08-16 12:50:00,5.37,5.37,5.36,5.37,110020.0,4.5084,4.5084,4.5,4.5084,110020.0
2017-08-16 13:00:00,5.37,5.37,5.37,5.37,79804.0,4.5084,4.5084,4.5084,4.5084,79804.0
2017-08-16 13:10:00,5.37,5.37,5.35,5.36,124240.0,4.5084,4.5084,4.4916,4.5,124240.0
2017-08-16 13:20:00,5.36,5.36,5.35,5.36,158504.0,4.5,4.5,4.4916,4.5,158504.0
2017-08-16 13:30:00,5.36,5.36,5.34,5.35,92108.0,4.5,4.5,4.4832,4.4916,92108.0
2017-08-16 13:40:00,5.35,5.35,5.34,5.35,242800.0,4.4916,4.4916,4.4832,4.4916,242800.0
2017-08-16 13:50:00,5.35,5.36,5.35,5.36,93768.0,4.4916,4.5,4.4916,4.5,93768.0
2017-08-16 14:00:00,5.36,5.36,5.34,5.34,130936.0,4.5,4.5,4.4832,4.4832,130936.0
2017-08-16 14:10:00,5.34,5.36,5.33,5.34,280560.0,4.4832,4.5,4.4748,4.4832,280560.0
2017-08-16 14:20:00,5.34,5.35,5.33,5.34,322088.0,4.4832,4.4916,4.4748,4.4832,322088.0
2017-08-16 14:30:00,5.34,5.34,5.32,5.33,366748.0,4.4832,4.4832,4.4664,4.4748,366748.0
2017-08-16 14:40:00,5.33,5.33,5.32,5.32,236472.0,4.4748,4.4748,4.4664,4.4664,236472.0
2017-08-16 14:50:00,5.33,5.33,5.32,5.32,199944.0,4.4748,4.4748,4.4664,4.4664,199944.0
2017-08-16 15:00:00,5.32,5.33,5.32,5.33,296192.0,4.4664,4.4748,4.4664,4.4748,296192.0
2017-08-16 15:10:00,5.33,5.34,5.33,5.33,102964.0,4.4748,4.4832,4.4748,4.4748,102964.0
2017-08-16 15:20:00,5.33,5.35,5.33,5.35,285076.0,4.4748,4.4916,4.4748,4.4916,285076.0
2017-08-16 15:30:00,5.35,5.36,5.34,5.36,429496.0,4.4916,4.5,4.4832,4.5,429496.0
2017-08-16 15:40:00,5.36,5.37,5.35,5.37,297436.0,4.5,4.5084,4.4916,4.5084,297436.0
2017-08-16 15:50:00,5.36,5.37,5.35,5.35,599540.0,4.5,4.5084,4.4916,4.4916,599540.0
2017-08-17 09:30:00,5.34,5.35,5.25,5.31,283780.0,4.4832,4.4916,4.4076,4.458,283780.0
2017-08-17 09:40:00,5.31,5.39,5.31,5.38,439200.0,4.458,4.5252,4.458,4.5168,439200.0
2017-08-17 09:50:00,5.38,5.41,5.38,5.39,202948.0,4.5168,4.5419,4.5168,4.5252,202948.0
2017-08-17 10:00:00,5.39,5.42,5.37,5.39,513380.0,4.5252,4.5503,4.5084,4.5252,513380.0
2017-08-17 10:10:00,5.39,5.4,5.35,5.35,284088.0,4.5252,4.5335,4.4916,4.4916,284088.0
2017-08-17 10:20:00,5.35,5.38,5.34,5.37,104144.0,4.4916,4.5168,4.4832,4.5084,104144.0
2017-08-17 10:30:00,5.37,5.39,5.36,5.36,138616.0,4.5084,4.5252,4.5,4.5,138616.0
2017-08-17 10:40:00,5.36,5.38,5.35,5.37,120484.0,4.5,4.5168,4.4916,4.5084,120484.0
2017-08-17 10:50:00,5.37,5.39,5.37,5.37,223676.0,4.5084,4.5252,4.5084,4.5084,223676.0
2017-08-17 11:00:00,5.37,5.38,5.37,5.37,84688.0,4.5084,4.5168,4.5084,4.5084,84688.0
2017-08-17 11:10:00,5.37,5.38,5.36,5.36,73728.0,4.5084,4.5168,4.5,4.5,73728.0
2017-08-17 11:20:00,5.36,5.38,5.36,5.37,111248.0,4.5,4.5168,4.5,4.5084,111248.0
2017-08-17 11:30:00,5.37,5.39,5.36,5.38,295476.0,4.5084,4.5252,4.5,4.5168,295476.0
2017-08-17 11:40:00,5.38,5.4,5.38,5.38,229256.0,4.5168,4.5335,4.5168,4.5168,229256.0
2017-08-17 11:50:00,5.38,5.39,5.37,5.38,162528.0,4.5168,4.5252,4.5084,4.5168,162528.0
2017-08-17 12:00:00,5.38,5.41,5.38,5.4,480032.0,4.5168,4.5419,4.5168,4.5335,480032.0
2017-08-17 12:10:00,5.39,5.4,5.38,5.39,146888.0,4.5252,4.5335,4.5168,4.5252,146888.0
2017-08-17 12:20:00,5.39,5.4,5.38,5.4,206712.0,4.5252,4.5335,4.5168,4.5335,206712.0
2017-08-17 12:30:00,5.39,5.4,5.38,5.39,86736.0,4.5252,4.5335,4.5168,4.5252,86736.0
2017-08-17 12:40:00,5.39,5.4,5.39,5.39,75116.0,4.5252,4.5335,4.5252,4.5252,75116.0
2017-08-17 12:50:00,5.39,5.39,5.37,5.37,224848.0,4.5252,4.5252,4.5084,4.5084,224848.0
2017-08-17 13:00:00,5.37,5.37,5.35,5.36,103280.0,4.5084,4.5084,4.4916,4.5,103280.0
2017-08-17 13:10:00,5.36,5.36,5.35,5.36,75728.0,4.5,4.5,4.4916,4.5,75728.0
2017-08-17 13:20:00,5.36,5.36,5.34,5.35,75728.0,4.5,4.5,4.4832,4.4916,75728.0
2017-08-17 13:30:00,5.35,5.35,5.34,5.34,78652.0,4.4916,4.4916,4.4832,4.4832,78652.0
2017-08-17 13:40:00,5.34,5.35,5.33,5.33,133068.0,4.4832,4.4916,4.4748,4.4748,133068.0
2017-08-17 13:50:00,5.33,5.34,5.33,5.34,54284.0,4.4748,4.4832,4.4748,4.4832,54284.0
2017-08-17 14:00:00,5.34,5.34,5.32,5.33,68352.0,4.4832,4.4832,4.4664,4.4748,68352.0
2017-08-17 14:10:00,5.33,5.33,5.31,5.31,72956.0,4.4748,4.4748,4.458,4.458,72956.0
2017-08-17 14:20:00,5.31,5.33,5.31,5.32,71724.0,4.458,4.4748,4.458,4.4664,71724.0
2017-08-17 14:30:00,5.32,5.32,5.31,5.32,78672.0,4.4664,4.4664,4.458,4.4664,78672.0
2017-08-17 14:40:00,5.32,5.32,5.31,5.32,109148.0,4.4664,4.4664,4.458,4.4664,109148.0
2017-08-17 14:50:00,5.32,5.32,5.31,5.31,54740.0,4.4664,4.4664,4.458,4.458,54740.0
2017-08-17 15:00:00,5.32,5.32,5.3,5.3,95256.0,4.4664,4.4664,4.4496,4.4496,95256.0
2017-08-17 15:10:00,5.3,5.31,5.29,5.29,66060.0,4.4496,4.458,4.4412,4.4412,66060.0
2017-08-17 15:20:00,5.29,5.3,5.29,5.29,199832.0,4.4412,4.4496,4.4412,4.4412,199832.0
2017-08-17 15:30:00,5.29,5.3,5.28,5.29,170140.0,4.4412,4.4496,4.4328,4.4412,170140.0
2017-08-17 15:40:00,5.29,5.3,5.28,5.29,304768.0,4.4412,4.4496,4.4328,4.4412,304768.0
2017-08-17 15:50:00,5.29,5.29,5.27,5.28,518928.0,4.4412,4.4412,4.4244,4.4328,518928.0
2017-08-18 09:30:00,5.26,5.28,5.24,5.26,279952.0,4.416,4.4328,4.3992,4.416,279952.0
2017-08-18 09:40:00,5.26,5.32,5.26,5.3,467280.0,4.416,4.4664,4.416,4.4496,467280.0
2017-08-18 09:50:00,5.3,5.33,5.3,5.3,445204.0,4.4496,4.4748,4.4496,4.4496,445204.0
2017-08-18 10:00:00,5.3,5.31,5.29,5.3,119956.0,4.4496,4.458,4.4412,4.4496,119956.0
2017-08-18 10:10:00,5.3,5.31,5.29,5.29,132596.0,4.4496,4.458,4.4412,4.4412,132596.0
2017-08-18 10:20:00,5.29,5.3,5.27,5.27,264544.0,4.4412,4.4496,4.4244,4.4244,264544.0
2017-08-18 10:30:00,5.27,5.29,5.27,5.27,124656.0,4.4244,4.4412,4.4244,4.4244,124656.0
2017-08-18 10:40:00,5.27,5.28,5.25,5.25,287220.0,4.4244,4.4328,4.4076,4.4076,287220.0
2017-08-18 10:50:00,5.25,5.26,5.25,5.26,209308.0,4.4076,4.416,4.4076,4.416,209308.0
2017-08-18 11:00:00,5.26,5.27,5.26,5.26,72684.0,4.416,4.4244,4.416,4.416,72684.0
2017-08-18 11:10:00,5.26,5.28,5.26,5.27,248536.0,4.416,4.4328,4.416,4.4244,248536.0
2017-08-18 11:20:00,5.27,5.28,5.26,5.28,81260.0,4.4244,4.4328,4.416,4.4328,81260.0
2017-08-18 11:30:00,5.28,5.29,5.27,5.27,255332.0,4.4328,4.4412,4.4244,4.4244,255332.0
2017-08-18 11:40:00,5.27,5.29,5.27,5.29,99128.0,4.4244,4.4412,4.4244,4.4412,99128.0
2017-08-18 11:50:00,5.29,5.3,5.29,5.3,98480.0,4.4412,4.4496,4.4412,4.4496,98480.0
2017-08-18 12:00:00,5.3,5.3,5.28,5.28,148864.0,4.4496,4.4496,4.4328,4.4328,148864.0
2017-08-18 12:10:00,5.28,5.31,5.28,5.3,249352.0,4.4328,4.458,4.4328,4.4496,249352.0
2017-08-18 12:20:00,5.3,5.31,5.3,5.31,80684.0,4.4496,4.458,4.4496,4.458,80684.0
2017-08-18 12:30:00,5.31,5.32,5.31,5.32,283748.0,4.458,4.4664,4.458,4.4664,283748.0
2017-08-18 12:40:00,5.32,5.33,5.31,5.33,240800.0,4.4664,4.4748,4.458,4.4748,240800.0
2017-08-18 12:50:00,5.33,5.33,5.31,5.31,131408.0,4.4748,4.4748,4.458,4.458,131408.0
2017-08-18 13:00:00,5.31,5.32,5.31,5.31,213544.0,4.458,4.4664,4.458,4.458,213544.0
2017-08-18 13:10:00,5.31,5.31,5.3,5.31,126996.0,4.458,4.458,4.4496,4.458,126996.0
2017-08-18 13:20:00,5.31,5.32,5.31,5.31,194280.0,4.458,4.4664,4.458,4.458,194280.0
2017-08-18 13:30:00,5.31,5.31,5.3,5.3,82476.0,4.458,4.458,4.4496,4.4496,82476.0
2017-08-18 13:40:00,5.3,5.32,5.3,5.32,243484.0,4.4496,4.4664,4.4496,4.4664,243484.0
2017-08-18 13:50:00,5.32,5.32,5.31,5.32,81184.0,4.4664,4.4664,4.458,4.4664,81184.0
2017-08-18 14:00:00,5.32,5.32,5.31,5.32,211244.0,4.4664,4.4664,4.458,4.4664,211244.0
2017-08-18 14:10:00,5.32,5.32,5.32,5.32,65188.0,4.4664,4.4664,4.4664,4.4664,65188.0
2017-08-18 14:20:00,5.32,5.33,5.31,5.32,125052.0,4.4664,4.4748,4.458,4.4664,125052.0
2017-08-18 14:30:00,5.33,5.33,5.32,5.32,390048.0,4.4748,4.4748,4.4664,4.4664,390048.0
2017-08-18 14:40:00,5.32,5.33,5.32,5.32,73536.0,4.4664,4.4748,4.4664,4.4664,73536.0
2017-08-18 14:50:00,5.32,5.33,5.32,5.33,126488.0,4.4664,4.4748,4.4664,4.4748,126488.0
2017-08-18 15:00:00,5.33,5.33,5.32,5.33,209284.0,4.4748,4.4748,4.4664,4.4748,209284.0
2017-08-18 15:10:00,5.32,5.33,5.31,5.32,113020.0,4.4664,4.4748,4.458,4.4664,113020.0
2017-08-18 15:20:00,5.32,5.32,5.31,5.31,87944.0,4.4664,4.4664,4.458,4.458,87944.0
2017-08-18 15:30:00,5.31,5.32,5.31,5.31,148936.0,4.458,4.4664,4.458,4.458,148936.0
2017-08-18 15:40:00,5.31,5.32,5.3,5.31,467132.0,4.458,4.4664,4.4496,4.458,467132.0
2017-08-18 15:50:00,5.31,5.31,5.3,5.3,546520.0,4.458,4.458,4.4496,4.4496,546520.0
2017-08-21 09:30:00,5.29,5.34,5.26,5.32,211432.0,4.4412,4.4832,4.416,4.4664,211432.0
2017-08-21 09:40:00,5.32,5.34,5.32,5.33,257444.0,4.4664,4.4832,4.4664,4.4748,257444.0
2017-08-21 09:50:00,5.33,5.33,5.29,5.29,208744.0,4.4748,4.4748,4.4412,4.4412,208744.0
2017-08-21 10:00:00,5.29,5.3,5.28,5.29,107692.0,4.4412,4.4496,4.4328,4.4412,107692.0
2017-08-21 10:10:00,5.29,5.29,5.27,5.28,188120.0,4.4412,4.4412,4.4244,4.4328,188120.0
2017-08-21 10:20:00,5.28,5.28,5.27,5.28,66260.0,4.4328,4.4328,4.4244,4.4328,66260.0
2017-08-21 10:30:00,5.28,5.29,5.27,5.27,179592.0,4.4328,4.4412,4.4244,4.4244,179592.0
2017-08-21 10:40:00,5.27,5.29,5.27,5.28,51968.0,4.4244,4.4412,4.4244,4.4328,51968.0
2017-08-21 10:50:00,5.28,5.29,5.28,5.28,98676.0,4.4328,4.4412,4.4328,4.4328,98676.0
2017-08-21 11:00:00,5.28,5.28,5.27,5.28,47704.0,4.4328,4.4328,4.4244,4.4328,47704.0
2017-08-21 11:10:00,5.28,5.3,5.28,5.29,133296.0,4.4328,4.4496,4.4328,4.4412,133296.0
2017-08-21 11:20:00,5.29,5.3,5.29,5.29,44928.0,4.4412,4.4496,4.4412,4.4412,44928.0
2017-08-21 11:30:00,5.29,5.3,5.29,5.3,78608.0,4.4412,4.4496,4.4412,4.4496,78608.0
2017-08-21 11:40:00,5.3,5.3,5.29,5.29,70256.0,4.4496,4.4496,4.4412,4.4412,70256.0
2017-08-21 11:50:00,5.29,5.29,5.28,5.29,73824.0,4.4412,4.4412,4.4328,4.4412,73824.0
2017-08-21 12:00:00,5.29,5.3,5.29,5.29,77968.0,4.4412,4.4496,4.4412,4.4412,77968.0
2017-08-21 12:10:00,5.3,5.3,5.28,5.29,51328.0,4.4496,4.4496,4.4328,4.4412,51328.0
2017-08-21 12:20:00,5.29,5.3,5.28,5.3,67468.0,4.4412,4.4496,4.4328,4.4496,67468.0
2017-08-21 12:30:00,5.3,5.3,5.3,5.3,86260.0,4.4496,4.4496,4.4496,4.4496,86260.0
2017-08-21 12:40:00,5.3,5.3,5.29,5.3,62912.0,4.4496,4.4496,4.4412,4.4496,62912.0
2017-08-21 12:50:00,5.3,5.3,5.29,5.29,41420.0,4.4496,4.4496,4.4412,4.4412,41420.0
2017-08-21 13:00:00,5.29,5.3,5.29,5.3,51072.0,4.4412,4.4496,4.4412,4.4496,51072.0
2017-08-21 13:10:00,5.3,5.31,5.29,5.3,90500.0,4.4496,4.458,4.4412,4.4496,90500.0
2017-08-21 13:20:00,5.3,5.3,5.3,5.3,47968.0,4.4496,4.4496,4.4496,4.4496,47968.0
2017-08-21 13:30:00,5.3,5.3,5.3,5.3,48240.0,4.4496,4.4496,4.4496,4.4496,48240.0
2017-08-21 13:40:00,5.3,5.3,5.29,5.3,53052.0,4.4496,4.4496,4.4412,4.4496,53052.0
2017-08-21 13:50:00,5.29,5.3,5.28,5.28,66988.0,4.4412,4.4496,4.4328,4.4328,66988.0
2017-08-21 14:00:00,5.29,5.29,5.28,5.28,54984.0,4.4412,4.4412,4.4328,4.4328,54984.0
2017-08-21 14:10:00,5.28,5.28,5.27,5.27,68712.0,4.4328,4.4328,4.4244,4.4244,68712.0
2017-08-21 14:20:00,5.27,5.28,5.27,5.28,174968.0,4.4244,4.4328,4.4244,4.4328,174968.0
2017-08-21 14:30:00,5.28,5.28,5.28,5.28,42464.0,4.4328,4.4328,4.4328,4.4328,42464.0
2017-08-21 14:40:00,5.28,5.28,5.27,5.28,92624.0,4.4328,4.4328,4.4244,4.4328,92624.0
2017-08-21 14:50:00,5.28,5.28,5.28,5.28,68592.0,4.4328,4.4328,4.4328,4.4328,68592.0
2017-08-21 15:00:00,5.28,5.28,5.27,5.28,74204.0,4.4328,4.4328,4.4244,4.4328,74204.0
2017-08-21 15:10:00,5.28,5.28,5.27,5.28,96912.0,4.4328,4.4328,4.4244,4.4328,96912.0
2017-08-21 15:20:00,5.28,5.28,5.28,5.28,70856.0,4.4328,4.4328,4.4328,4.4328,70856.0
2017-08-21 15:30:00,5.28,5.28,5.27,5.27,180284.0,4.4328,4.4328,4.4244,4.4244,180284.0
2017-08-21 15:40:00,5.27,5.27,5.25,5.25,665536.0,4.4244,4.4244,4.4076,4.4076,665536.0
2017-08-21 15:50:00,5.25,5.26,5.24,5.25,879888.0,4.4076,4.416,4.3992,4.4076,879888.0
2017-08-22 09:30:00,5.28,5.34,5.27,5.34,295092.0,4.4328,4.4832,4.4244,4.4832,295092.0
2017-08-22 09:40:00,5.34,5.37,5.34,5.34,176368.0,4.4832,4.5084,4.4832,4.4832,176368.0
2017-08-22 09:50:00,5.34,5.38,5.34,5.35,275260.0,4.4832,4.5168,4.4832,4.4916,275260.0
2017-08-22 10:00:00,5.35,5.36,5.34,5.35,113804.0,4.4916,4.5,4.4832,4.4916,113804.0
2017-08-22 10:10:00,5.34,5.36,5.34,5.35,123276.0,4.4832,4.5,4.4832,4.4916,123276.0
2017-08-22 10:20:00,5.35,5.36,5.33,5.33,94368.0,4.4916,4.5,4.4748,4.4748,94368.0
2017-08-22 10:30:00,5.33,5.34,5.32,5.33,151016.0,4.4748,4.4832,4.4664,4.4748,151016.0
2017-08-22 10:40:00,5.33,5.35,5.33,5.35,143440.0,4.4748,4.4916,4.4748,4.4916,143440.0
2017-08-22 10:50:00,5.35,5.35,5.34,5.35,79980.0,4.4916,4.4916,4.4832,4.4916,79980.0
2017-08-22 11:00:00,5.35,5.35,5.33,5.33,117944.0,4.4916,4.4916,4.4748,4.4748,117944.0
2017-08-22 11:10:00,5.33,5.35,5.33,5.35,72308.0,4.4748,4.4916,4.4748,4.4916,72308.0
2017-08-22 11:20:00,5.35,5.35,5.33,5.34,75084.0,4.4916,4.4916,4.4748,4.4832,75084.0
2017-08-22 11:30:00,5.34,5.36,5.33,5.35,200908.0,4.4832,4.5,4.4748,4.4916,200908.0
2017-08-22 11:40:00,5.35,5.36,5.34,5.36,122984.0,4.4916,4.5,4.4832,4.5,122984.0
2017-08-22 11:50:00,5.35,5.36,5.35,5.36,131012.0,4.4916,4.5,4.4916,4.5,131012.0
2017-08-22 12:00:00,5.36,5.37,5.36,5.36,149272.0,4.5,4.5084,4.5,4.5,149272.0
2017-08-22 12:10:00,5.36,5.36,5.34,5.34,112500.0,4.5,4.5,4.4832,4.4832,112500.0
2017-08-22 12:20:00,5.35,5.35,5.33,5.35,92820.0,4.4916,4.4916,4.4748,4.4916,92820.0
2017-08-22 12:30:00,5.35,5.35,5.34,5.35,124820.0,4.4916,4.4916,4.4832,4.4916,124820.0
2017-08-22 12:40:00,5.35,5.35,5.34,5.35,83116.0,4.4916,4.4916,4.4832,4.4916,83116.0
2017-08-22 12:50:00,5.35,5.36,5.35,5.36,117172.0,4.4916,4.5,4.4916,4.5,117172.0
2017-08-22 13:00:00,5.36,5.36,5.35,5.35,84428.0,4.5,4.5,4.4916,4.4916,84428.0
2017-08-22 13:10:00,5.36,5.36,5.35,5.35,85668.0,4.5,4.5,4.4916,4.4916,85668.0
2017-08-22 13:20:00,5.35,5.36,5.35,5.35,63880.0,4.4916,4.5,4.4916,4.4916,63880.0
2017-08-22 13:30:00,5.36,5.36,5.35,5.35,105868.0,4.5,4.5,4.4916,4.4916,105868.0
2017-08-22 13:40:00,5.35,5.36,5.35,5.35,65448.0,4.4916,4.5,4.4916,4.4916,65448.0
2017-08-22 13:50:00,5.35,5.37,5.35,5.37,513696.0,4.4916,4.5084,4.4916,4.5084,513696.0
2017-08-22 14:00:00,5.37,5.38,5.37,5.38,158892.0,4.5084,4.5168,4.5084,4.5168,158892.0
2017-08-22 14:10:00,5.37,5.38,5.37,5.38,197764.0,4.5084,4.5168,4.5084,4.5168,197764.0
2017-08-22 14:20:00,5.38,5.4,5.38,5.39,134564.0,4.5168,4.5335,4.5168,4.5252,134564.0
2017-08-22 14:30:00,5.39,5.4,5.39,5.4,166220.0,4.5252,4.5335,4.5252,4.5335,166220.0
2017-08-22 14:40:00,5.4,5.41,5.39,5.4,165068.0,4.5335,4.5419,4.5252,4.5335,165068.0
2017-08-22 14:50:00,5.41,5.41,5.4,5.41,184936.0,4.5419,4.5419,4.5335,4.5419,184936.0
2017-08-22 15:00:00,5.41,5.41,5.4,5.41,159056.0,4.5419,4.5419,4.5335,4.5419,159056.0
2017-08-22 15:10:00,5.41,5.41,5.41,5.41,111472.0,4.5419,4.5419,4.5419,4.5419,111472.0
2017-08-22 15:20:00,5.41,5.41,5.41,5.41,65224.0,4.5419,4.5419,4.5419,4.5419,65224.0
2017-08-22 15:30:00,5.41,5.42,5.41,5.42,218196.0,4.5419,4.5503,4.5419,4.5503,218196.0
2017-08-22 15:40:00,5.42,5.42,5.42,5.42,295988.0,4.5503,4.5503,4.5503,4.5503,295988.0
2017-08-22 15:50:00,5.42,5.42,5.41,5.41,942808.0,4.5503,4.5503,4.5419,4.5419,942808.0
2017-08-23 09:30:00,5.4,5.46,5.35,5.45,475532.0,4.5335,4.5839,4.4916,4.5755,475532.0
2017-08-23 09:40:00,5.45,5.45,5.41,5.43,330884.0,4.5755,4.5755,4.5419,4.5587,330884.0
2017-08-23 09:50:00,5.43,5.45,5.43,5.43,264580.0,4.5587,4.5755,4.5587,4.5587,264580.0
2017-08-23 10:00:00,5.42,5.42,5.39,5.39,340144.0,4.5503,4.5503,4.5252,4.5252,340144.0
2017-08-23 10:10:00,5.39,5.4,5.38,5.39,315848.0,4.5252,4.5335,4.5168,4.5252,315848.0
2017-08-23 10:20:00,5.39,5.4,5.36,5.38,241620.0,4.5252,4.5335,4.5,4.5168,241620.0
2017-08-23 10:30:00,5.38,5.39,5.37,5.37,319916.0,4.5168,4.5252,4.5084,4.5084,319916.0
2017-08-23 10:40:00,5.37,5.38,5.36,5.37,297244.0,4.5084,4.5168,4.5,4.5084,297244.0
2017-08-23 10:50:00,5.37,5.38,5.36,5.37,302236.0,4.5084,4.5168,4.5,4.5084,302236.0
2017-08-23 11:00:00,5.37,5.37,5.36,5.36,160196.0,4.5084,4.5084,4.5,4.5,160196.0
2017-08-23 11:10:00,5.36,5.37,5.35,5.36,271976.0,4.5,4.5084,4.4916,4.5,271976.0
2017-08-23 11:20:00,5.36,5.37,5.35,5.35,180728.0,4.5,4.5084,4.4916,4.4916,180728.0
2017-08-23 11:30:00,5.35,5.36,5.34,5.34,185688.0,4.4916,4.5,4.4832,4.4832,185688.0
2017-08-23 11:40:00,5.34,5.35,5.33,5.35,256072.0,4.4832,4.4916,4.4748,4.4916,256072.0
2017-08-23 11:50:00,5.35,5.36,5.34,5.35,217504.0,4.4916,4.5,4.4832,4.4916,217504.0
2017-08-23 12:00:00,5.35,5.35,5.34,5.34,206620.0,4.4916,4.4916,4.4832,4.4832,206620.0
2017-08-23 12:10:00,5.34,5.36,5.34,5.35,129424.0,4.4832,4.5,4.4832,4.4916,129424.0
2017-08-23 12:20:00,5.35,5.36,5.35,5.36,112876.0,4.4916,4.5,4.4916,4.5,112876.0
2017-08-23 12:30:00,5.36,5.36,5.34,5.35,120648.0,4.5,4.5,4.4832,4.4916,120648.0
2017-08-23 12:40:00,5.34,5.34,5.33,5.33,139960.0,4.4832,4.4832,4.4748,4.4748,139960.0
2017-08-23 12:50:00,5.33,5.34,5.33,5.33,104632.0,4.4748,4.4832,4.4748,4.4748,104632.0
2017-08-23 13:00:00,5.33,5.33,5.33,5.33,66940.0,4.4748,4.4748,4.4748,4.4748,66940.0
2017-08-23 13:10:00,5.33,5.33,5.3,5.32,262628.0,4.4748,4.4748,4.4496,4.4664,262628.0
2017-08-23 13:20:00,5.32,5.33,5.32,5.32,90744.0,4.4664,4.4748,4.4664,4.4664,90744.0
2017-08-23 13:30:00,5.32,5.33,5.31,5.32,99460.0,4.4664,4.4748,4.458,4.4664,99460.0
2017-08-23 13:40:00,5.32,5.33,5.32,5.33,99880.0,4.4664,4.4748,4.4664,4.4748,99880.0
2017-08-23 13:50:00,5.33,5.34,5.33,5.33,193252.0,4.4748,4.4832,4.4748,4.4748,193252.0
2017-08-23 14:00:00,5.33,5.33,5.31,5.32,110280.0,4.4748,4.4748,4.458,4.4664,110280.0
2017-08-23 14:10:00,5.32,5.35,5.32,5.35,203040.0,4.4664,4.4916,4.4664,4.4916,203040.0
2017-08-23 14:20:00,5.35,5.37,5.34,5.35,228320.0,4.4916,4.5084,4.4832,4.4916,228320.0
2017-08-23 14:30:00,5.35,5.36,5.34,5.36,149048.0,4.4916,4.5,4.4832,4.5,149048.0
2017-08-23 14:40:00,5.36,5.37,5.35,5.37,138908.0,4.5,4.5084,4.4916,4.5084,138908.0
2017-08-23 14:50:00,5.37,5.38,5.37,5.37,103960.0,4.5084,4.5168,4.5084,4.5084,103960.0
2017-08-23 15:00:00,5.37,5.37,5.37,5.37,94148.0,4.5084,4.5084,4.5084,4.5084,94148.0
2017-08-23 15:10:00,5.37,5.37,5.36,5.37,131188.0,4.5084,4.5084,4.5,4.5084,131188.0
2017-08-23 15:20:00,5.37,5.39,5.36,5.38,267256.0,4.5084,4.5252,4.5,4.5168,267256.0
2017-08-23 15:30:00,5.38,5.39,5.38,5.39,266480.0,4.5168,4.5252,4.5168,4.5252,266480.0
2017-08-23 15:40:00,5.39,5.39,5.38,5.38,328120.0,4.5252,4.5252,4.5168,4.5168,328120.0
2017-08-23 15:50:00,5.38,5.38,5.37,5.37,826408.0,4.5168,4.5168,4.5084,4.5084,826408.0
2017-08-24 09:30:00,5.44,5.49,5.42,5.48,290444.0,4.5671,4.6091,4.5503,4.6007,290444.0
2017-08-24 09:40:00,5.47,5.49,5.46,5.48,174080.0,4.5923,4.6091,4.5839,4.6007,174080.0
2017-08-24 09:50:00,5.48,5.48,5.44,5.45,276852.0,4.6007,4.6007,4.5671,4.5755,276852.0
2017-08-24 10:00:00,5.45,5.46,5.44,5.46,325488.0,4.5755,4.5839,4.5671,4.5839,325488.0
2017-08-24 10:10:00,5.45,5.49,5.45,5.49,336736.0,4.5755,4.6091,4.5755,4.6091,336736.0
2017-08-24 10:20:00,5.49,5.51,5.48,5.5,270884.0,4.6091,4.6259,4.6007,4.6175,270884.0
2017-08-24 10:30:00,5.5,5.5,5.46,5.46,205248.0,4.6175,4.6175,4.5839,4.5839,205248.0
2017-08-24 10:40:00,5.46,5.49,5.46,5.49,104692.0,4.5839,4.6091,4.5839,4.6091,104692.0
2017-08-24 10:50:00,5.48,5.49,5.48,5.48,173456.0,4.6007,4.6091,4.6007,4.6007,173456.0
2017-08-24 11:00:00,5.48,5.49,5.45,5.45,279364.0,4.6007,4.6091,4.5755,4.5755,279364.0
2017-08-24 11:10:00,5.45,5.48,5.45,5.48,175176.0,4.5755,4.6007,4.5755,4.6007,175176.0
2017-08-24 11:20:00,5.48,5.5,5.46,5.48,384800.0,4.6007,4.6175,4.5839,4.6007,384800.0
2017-08-24 11:30:00,5.48,5.49,5.47,5.48,187600.0,4.6007,4.6091,4.5923,4.6007,187600.0
2017-08-24 11:40:00,5.48,5.49,5.47,5.48,231004.0,4.6007,4.6091,4.5923,4.6007,231004.0
2017-08-24 11:50:00,5.47,5.49,5.47,5.49,95640.0,4.5923,4.6091,4.5923,4.6091,95640.0
2017-08-24 12:00:00,5.49,5.49,5.47,5.47,258356.0,4.6091,4.6091,4.5923,4.5923,258356.0
2017-08-24 12:10:00,5.47,5.49,5.47,5.49,119872.0,4.5923,4.6091,4.5923,4.6091,119872.0
2017-08-24 12:20:00,5.49,5.51,5.49,5.5,390516.0,4.6091,4.6259,4.6091,4.6175,390516.0
2017-08-24 12:30:00,5.5,5.51,5.49,5.51,450204.0,4.6175,4.6259,4.6091,4.6259,450204.0
2017-08-24 12:40:00,5.51,5.53,5.51,5.53,430724.0,4.6259,4.6427,4.6259,4.6427,430724.0
2017-08-24 12:50:00,5.53,5.53,5.51,5.52,370820.0,4.6427,4.6427,4.6259,4.6343,370820.0
2017-08-24 13:00:00,5.52,5.52,5.51,5.51,148700.0,4.6343,4.6343,4.6259,4.6259,148700.0
2017-08-24 13:10:00,5.51,5.53,5.51,5.52,260088.0,4.6259,4.6427,4.6259,4.6343,260088.0
2017-08-24 13:20:00,5.53,5.53,5.51,5.51,185836.0,4.6427,4.6427,4.6259,4.6259,185836.0
2017-08-24 13:30:00,5.51,5.53,5.51,5.53,240540.0,4.6259,4.6427,4.6259,4.6427,240540.0
2017-08-24 13:40:00,5.53,5.53,5.51,5.52,301164.0,4.6427,4.6427,4.6259,4.6343,301164.0
2017-08-24 13:50:00,5.51,5.52,5.47,5.47,216932.0,4.6259,4.6343,4.5923,4.5923,216932.0
2017-08-24 14:00:00,5.47,5.5,5.47,5.48,272824.0,4.5923,4.6175,4.5923,4.6007,272824.0
2017-08-24 14:10:00,5.47,5.47,5.44,5.45,384828.0,4.5923,4.5923,4.5671,4.5755,384828.0
2017-08-24 14:20:00,5.45,5.45,5.42,5.44,783500.0,4.5755,4.5755,4.5503,4.5671,783500.0
2017-08-24 14:30:00,5.44,5.46,5.42,5.42,301260.0,4.5671,4.5839,4.5503,4.5503,301260.0
2017-08-24 14:40:00,5.42,5.45,5.41,5.43,350696.0,4.5503,4.5755,4.5419,4.5587,350696.0
2017-08-24 14:50:00,5.43,5.46,5.43,5.45,394756.0,4.5587,4.5839,4.5587,4.5755,394756.0
2017-08-24 15:00:00,5.45,5.45,5.43,5.43,300588.0,4.5755,4.5755,4.5587,4.5587,300588.0
2017-08-24 15:10:00,5.43,5.46,5.43,5.45,399352.0,4.5587,4.5839,4.5587,4.5755,399352.0
2017-08-24 15:20:00,5.45,5.48,5.45,5.46,452760.0,4.5755,4.6007,4.5755,4.5839,452760.0
2017-08-24 15:30:00,5.47,5.47,5.46,5.47,430504.0,4.5923,4.5923,4.5839,4.5923,430504.0
2017-08-24 15:40:00,5.47,5.49,5.46,5.46,725192.0,4.5923,4.6091,4.5839,4.5839,725192.0
2017-08-24 15:50:00,5.46,5.46,5.44,5.44,1410548.0,4.5839,4.5839,4.5671,4.5671,1410548.0
2017-08-25 09:30:00,4.98,4.99,4.73,4.81,9614160.0,4.1809,4.1893,3.9711,4.0382,9614160.0
2017-08-25 09:40:00,4.81,4.83,4.74,4.77,5854944.0,4.0382,4.055,3.9794,4.0046,5854944.0
2017-08-25 09:50:00,4.76,4.77,4.68,4.76,7168216.0,3.9962,4.0046,3.9291,3.9962,7168216.0
2017-08-25 10:00:00,4.76,4.82,4.75,4.81,3854560.0,3.9962,4.0466,3.9878,4.0382,3854560.0
2017-08-25 10:10:00,4.81,4.84,4.8,4.83,3211948.0,4.0382,4.0634,4.0298,4.055,3211948.0
2017-08-25 10:20:00,4.82,4.83,4.76,4.79,1842348.0,4.0466,4.055,3.9962,4.0214,1842348.0
2017-08-25 10:30:00,4.79,4.79,4.76,4.77,1316200.0,4.0214,4.0214,3.9962,4.0046,1316200.0
2017-08-25 10:40:00,4.77,4.78,4.75,4.77,1576032.0,4.0046,4.013,3.9878,4.0046,1576032.0
2017-08-25 10:50:00,4.77,4.78,4.74,4.74,1122936.0,4.0046,4.013,3.9794,3.9794,1122936.0
2017-08-25 11:00:00,4.74,4.75,4.71,4.72,3028196.0,3.9794,3.9878,3.9543,3.9627,3028196.0
2017-08-25 11:10:00,4.72,4.79,4.72,4.77,2485340.0,3.9627,4.0214,3.9627,4.0046,2485340.0
2017-08-25 11:20:00,4.77,4.8,4.77,4.78,1815096.0,4.0046,4.0298,4.0046,4.013,1815096.0
2017-08-25 11:30:00,4.78,4.78,4.76,4.76,773820.0,4.013,4.013,3.9962,3.9962,773820.0
2017-08-25 11:40:00,4.76,4.77,4.75,4.76,798916.0,3.9962,4.0046,3.9878,3.9962,798916.0
2017-08-25 11:50:00,4.75,4.77,4.75,4.75,1530372.0,3.9878,4.0046,3.9878,3.9878,1530372.0
2017-08-25 12:00:00,4.76,4.76,4.74,4.76,874864.0,3.9962,3.9962,3.9794,3.9962,874864.0
2017-08-25 12:10:00,4.76,4.76,4.75,4.76,460652.0,3.9962,3.9962,3.9878,3.9962,460652.0
2017-08-25 12:20:00,4.76,4.76,4.75,4.75,687448.0,3.9962,3.9962,3.9878,3.9878,687448.0
2017-08-25 12:30:00,4.75,4.76,4.73,4.73,1439392.0,3.9878,3.9962,3.9711,3.9711,1439392.0
2017-08-25 12:40:00,4.73,4.75,4.72,4.74,1113448.0,3.9711,3.9878,3.9627,3.9794,1113448.0
2017-08-25 12:50:00,4.74,4.76,4.74,4.74,734436.0,3.9794,3.9962,3.9794,3.9794,734436.0
2017-08-25 13:00:00,4.74,4.74,4.72,4.72,816912.0,3.9794,3.9794,3.9627,3.9627,816912.0
2017-08-25 13:10:00,4.72,4.75,4.72,4.74,935488.0,3.9627,3.9878,3.9627,3.9794,935488.0
2017-08-25 13:20:00,4.74,4.76,4.74,4.76,665332.0,3.9794,3.9962,3.9794,3.9962,665332.0
2017-08-25 13:30:00,4.76,4.76,4.74,4.74,837864.0,3.9962,3.9962,3.9794,3.9794,837864.0
2017-08-25 13:40:00,4.74,4.75,4.72,4.75,1145196.0,3.9794,3.9878,3.9627,3.9878,1145196.0
2017-08-25 13:50:00,4.75,4.76,4.74,4.76,748080.0,3.9878,3.9962,3.9794,3.9962,748080.0
2017-08-25 14:00:00,4.76,4.8,4.75,4.79,1427148.0,3.9962,4.0298,3.9878,4.0214,1427148.0
2017-08-25 14:10:00,4.79,4.81,4.78,4.8,1079568.0,4.0214,4.0382,4.013,4.0298,1079568.0
2017-08-25 14:20:00,4.81,4.82,4.79,4.79,1271896.0,4.0382,4.0466,4.0214,4.0214,1271896.0
2017-08-25 14:30:00,4.79,4.81,4.79,4.8,1055116.0,4.0214,4.0382,4.0214,4.0298,1055116.0
2017-08-25 14:40:00,4.8,4.84,4.79,4.83,1265516.0,4.0298,4.0634,4.0214,4.055,1265516.0
2017-08-25 14:50:00,4.83,4.86,4.81,4.85,1475460.0,4.055,4.0802,4.0382,4.0718,1475460.0
2017-08-25 15:00:00,4.85,4.86,4.83,4.86,925292.0,4.0718,4.0802,4.055,4.0802,925292.0
2017-08-25 15:10:00,4.86,4.88,4.84,4.87,1806264.0,4.0802,4.097,4.0634,4.0886,1806264.0
2017-08-25 15:20:00,4.87,4.88,4.85,4.86,1561120.0,4.0886,4.097,4.0718,4.0802,1561120.0
2017-08-25 15:30:00,4.86,4.87,4.84,4.84,1600196.0,4.0802,4.0886,4.0634,4.0634,1600196.0
2017-08-25 15:40:00,4.84,4.86,4.82,4.86,3034788.0,4.0634,4.0802,4.0466,4.0802,3034788.0
2017-08-25 15:50:00,4.85,4.87,4.84,4.85,3678028.0,4.0718,4.0886,4.0634,4.0718,3678028.0
2017-08-28 09:30:00,4.85,4.93,4.85,4.89,1334884.0,4.0718,4.139,4.0718,4.1054,1334884.0
2017-08-28 09:40:00,4.89,4.93,4.89,4.91,1291232.0,4.1054,4.139,4.1054,4.1222,1291232.0
2017-08-28 09:50:00,4.91,4.92,4.85,4.87,615552.0,4.1222,4.1306,4.0718,4.0886,615552.0
2017-08-28 10:00:00,4.87,4.89,4.85,4.85,482408.0,4.0886,4.1054,4.0718,4.0718,482408.0
2017-08-28 10:10:00,4.85,4.85,4.83,4.84,969584.0,4.0718,4.0718,4.055,4.0634,969584.0
2017-08-28 10:20:00,4.84,4.85,4.83,4.83,272808.0,4.0634,4.0718,4.055,4.055,272808.0
2017-08-28 10:30:00,4.83,4.84,4.81,4.81,918408.0,4.055,4.0634,4.0382,4.0382,918408.0
2017-08-28 10:40:00,4.81,4.82,4.79,4.79,924028.0,4.0382,4.0466,4.0214,4.0214,924028.0
2017-08-28 10:50:00,4.79,4.8,4.78,4.79,684796.0,4.0214,4.0298,4.013,4.0214,684796.0
2017-08-28 11:00:00,4.79,4.82,4.79,4.8,440336.0,4.0214,4.0466,4.0214,4.0298,440336.0
2017-08-28 11:10:00,4.8,4.81,4.79,4.8,369900.0,4.0298,4.0382,4.0214,4.0298,369900.0
2017-08-28 11:20:00,4.8,4.82,4.8,4.82,353620.0,4.0298,4.0466,4.0298,4.0466,353620.0
2017-08-28 11:30:00,4.82,4.84,4.81,4.82,336948.0,4.0466,4.0634,4.0382,4.0466,336948.0
2017-08-28 11:40:00,4.82,4.83,4.82,4.82,253116.0,4.0466,4.055,4.0466,4.0466,253116.0
2017-08-28 11:50:00,4.82,4.82,4.8,4.8,189876.0,4.0466,4.0466,4.0298,4.0298,189876.0
2017-08-28 12:00:00,4.8,4.81,4.8,4.8,231544.0,4.0298,4.0382,4.0298,4.0298,231544.0
2017-08-28 12:10:00,4.8,4.81,4.79,4.8,416260.0,4.0298,4.0382,4.0214,4.0298,416260.0
2017-08-28 12:20:00,4.8,4.8,4.79,4.8,108948.0,4.0298,4.0298,4.0214,4.0298,108948.0
2017-08-28 12:30:00,4.8,4.8,4.79,4.79,150408.0,4.0298,4.0298,4.0214,4.0214,150408.0
2017-08-28 12:40:00,4.79,4.79,4.79,4.79,150928.0,4.0214,4.0214,4.0214,4.0214,150928.0
2017-08-28 12:50:00,4.79,4.79,4.78,4.78,194516.0,4.0214,4.0214,4.013,4.013,194516.0
2017-08-28 13:00:00,4.78,4.78,4.77,4.78,684432.0,4.013,4.013,4.0046,4.013,684432.0
2017-08-28 13:10:00,4.78,4.79,4.77,4.78,245288.0,4.013,4.0214,4.0046,4.013,245288.0
2017-08-28 13:20:00,4.78,4.79,4.77,4.78,373504.0,4.013,4.0214,4.0046,4.013,373504.0
2017-08-28 13:30:00,4.78,4.78,4.78,4.78,114920.0,4.013,4.013,4.013,4.013,114920.0
2017-08-28 13:40:00,4.78,4.78,4.77,4.77,266456.0,4.013,4.013,4.0046,4.0046,266456.0
2017-08-28 13:50:00,4.77,4.77,4.76,4.77,322956.0,4.0046,4.0046,3.9962,4.0046,322956.0
2017-08-28 14:00:00,4.77,4.77,4.76,4.76,101464.0,4.0046,4.0046,3.9962,3.9962,101464.0
2017-08-28 14:10:00,4.76,4.77,4.76,4.77,241028.0,3.9962,4.0046,3.9962,4.0046,241028.0
2017-08-28 14:20:00,4.76,4.77,4.74,4.75,791244.0,3.9962,4.0046,3.9794,3.9878,791244.0
2017-08-28 14:30:00,4.75,4.76,4.74,4.76,492028.0,3.9878,3.9962,3.9794,3.9962,492028.0
2017-08-28 14:40:00,4.76,4.77,4.75,4.76,513520.0,3.9962,4.0046,3.9878,3.9962,513520.0
2017-08-28 14:50:00,4.77,4.77,4.76,4.77,369444.0,4.0046,4.0046,3.9962,4.0046,369444.0
2017-08-28 15:00:00,4.77,4.77,4.76,4.76,305332.0,4.0046,4.0046,3.9962,3.9962,305332.0
2017-08-28 15:10:00,4.76,4.77,4.76,4.77,353636.0,3.9962,4.0046,3.9962,4.0046,353636.0
2017-08-28 15:20:00,4.77,4.77,4.77,4.77,260956.0,4.0046,4.0046,4.0046,4.0046,260956.0
2017-08-28 15:30:00,4.77,4.78,4.77,4.78,572724.0,4.0046,4.013,4.0046,4.013,572724.0
2017-08-28 15:40:00,4.78,4.79,4.77,4.78,971676.0,4.013,4.0214,4.0046,4.013,971676.0
2017-08-28 15:50:00,4.78,4.79,4.78,4.79,1642132.0,4.013,4.0214,4.013,4.0214,1642132.0
2017-08-29 09:30:00,4.73,4.77,4.7,4.75,694484.0,3.9711,4.0046,3.9459,3.9878,694484.0
2017-08-29 09:40:00,4.75,4.76,4.74,4.76,682952.0,3.9878,3.9962,3.9794,3.9962,682952.0
2017-08-29 09:50:00,4.76,4.76,4.71,4.72,1047704.0,3.9962,3.9962,3.9543,3.9627,1047704.0
2017-08-29 10:00:00,4.72,4.74,4.71,4.72,992336.0,3.9627,3.9794,3.9543,3.9627,992336.0
2017-08-29 10:10:00,4.72,4.72,4.69,4.71,928972.0,3.9627,3.9627,3.9375,3.9543,928972.0
2017-08-29 10:20:00,4.71,4.72,4.68,4.68,1077224.0,3.9543,3.9627,3.9291,3.9291,1077224.0
2017-08-29 10:30:00,4.68,4.68,4.66,4.68,767008.0,3.9291,3.9291,3.9123,3.9291,767008.0
2017-08-29 10:40:00,4.68,4.7,4.67,4.69,594204.0,3.9291,3.9459,3.9207,3.9375,594204.0
2017-08-29 10:50:00,4.69,4.71,4.69,4.7,308872.0,3.9375,3.9543,3.9375,3.9459,308872.0
2017-08-29 11:00:00,4.7,4.71,4.69,4.71,391084.0,3.9459,3.9543,3.9375,3.9543,391084.0
2017-08-29 11:10:00,4.71,4.71,4.69,4.69,357128.0,3.9543,3.9543,3.9375,3.9375,357128.0
2017-08-29 11:20:00,4.69,4.7,4.68,4.68,303664.0,3.9375,3.9459,3.9291,3.9291,303664.0
2017-08-29 11:30:00,4.68,4.69,4.68,4.68,255656.0,3.9291,3.9375,3.9291,3.9291,255656.0
2017-08-29 11:40:00,4.68,4.7,4.68,4.69,269084.0,3.9291,3.9459,3.9291,3.9375,269084.0
2017-08-29 11:50:00,4.69,4.7,4.68,4.69,248996.0,3.9375,3.9459,3.9291,3.9375,248996.0
2017-08-29 12:00:00,4.69,4.7,4.68,4.69,179552.0,3.9375,3.9459,3.9291,3.9375,179552.0
2017-08-29 12:10:00,4.68,4.69,4.68,4.68,213988.0,3.9291,3.9375,3.9291,3.9291,213988.0
2017-08-29 12:20:00,4.69,4.69,4.68,4.68,246236.0,3.9375,3.9375,3.9291,3.9291,246236.0
2017-08-29 12:30:00,4.68,4.69,4.68,4.68,186360.0,3.9291,3.9375,3.9291,3.9291,186360.0
2017-08-29 12:40:00,4.68,4.69,4.67,4.68,295892.0,3.9291,3.9375,3.9207,3.9291,295892.0
2017-08-29 12:50:00,4.68,4.68,4.67,4.68,191380.0,3.9291,3.9291,3.9207,3.9291,191380.0
2017-08-29 13:00:00,4.68,4.69,4.68,4.69,241468.0,3.9291,3.9375,3.9291,3.9375,241468.0
2017-08-29 13:10:00,4.69,4.7,4.68,4.7,174816.0,3.9375,3.9459,3.9291,3.9459,174816.0
2017-08-29 13:20:00,4.7,4.7,4.68,4.69,203952.0,3.9459,3.9459,3.9291,3.9375,203952.0
2017-08-29 13:30:00,4.69,4.69,4.68,4.68,107684.0,3.9375,3.9375,3.9291,3.9291,107684.0
2017-08-29 13:40:00,4.68,4.69,4.68,4.68,197964.0,3.9291,3.9375,3.9291,3.9291,197964.0
2017-08-29 13:50:00,4.68,4.69,4.68,4.69,237000.0,3.9291,3.9375,3.9291,3.9375,237000.0
2017-08-29 14:00:00,4.69,4.69,4.68,4.68,170648.0,3.9375,3.9375,3.9291,3.9291,170648.0
2017-08-29 14:10:00,4.68,4.68,4.68,4.68,127636.0,3.9291,3.9291,3.9291,3.9291,127636.0
2017-08-29 14:20:00,4.68,4.68,4.68,4.68,268120.0,3.9291,3.9291,3.9291,3.9291,268120.0
2017-08-29 14:30:00,4.68,4.69,4.68,4.68,289580.0,3.9291,3.9375,3.9291,3.9291,289580.0
2017-08-29 14:40:00,4.68,4.68,4.68,4.68,365732.0,3.9291,3.9291,3.9291,3.9291,365732.0
2017-08-29 14:50:00,4.68,4.69,4.68,4.69,227676.0,3.9291,3.9375,3.9291,3.9375,227676.0
2017-08-29 15:00:00,4.69,4.69,4.68,4.69,158636.0,3.9375,3.9375,3.9291,3.9375,158636.0
2017-08-29 15:10:00,4.69,4.7,4.69,4.69,230676.0,3.9375,3.9459,3.9375,3.9375,230676.0
2017-08-29 15:20:00,4.69,4.69,4.68,4.69,206344.0,3.9375,3.9375,3.9291,3.9375,206344.0
2017-08-29 15:30:00,4.69,4.7,4.69,4.7,390020.0,3.9375,3.9459,3.9375,3.9459,390020.0
2017-08-29 15:40:00,4.7,4.7,4.69,4.69,533072.0,3.9459,3.9459,3.9375,3.9375,533072.0
2017-08-29 15:50:00,4.69,4.69,4.68,4.69,1101988.0,3.9375,3.9375,3.9291,3.9375,1101988.0
2017-08-30 09:30:00,4.68,4.74,4.67,4.68,635712.0,3.9291,3.9794,3.9207,3.9291,635712.0
2017-08-30 09:40:00,4.68,4.7,4.68,4.69,274632.0,3.9291,3.9459,3.9291,3.9375,274632.0
2017-08-30 09:50:00,4.69,4.7,4.68,4.68,303780.0,3.9375,3.9459,3.9291,3.9291,303780.0
2017-08-30 10:00:00,4.68,4.71,4.68,4.7,428712.0,3.9291,3.9543,3.9291,3.9459,428712.0
2017-08-30 10:10:00,4.7,4.71,4.7,4.7,146464.0,3.9459,3.9543,3.9459,3.9459,146464.0
2017-08-30 10:20:00,4.71,4.71,4.69,4.69,129016.0,3.9543,3.9543,3.9375,3.9375,129016.0
2017-08-30 10:30:00,4.69,4.7,4.69,4.7,166200.0,3.9375,3.9459,3.9375,3.9459,166200.0
2017-08-30 10:40:00,4.7,4.71,4.69,4.71,245484.0,3.9459,3.9543,3.9375,3.9543,245484.0
2017-08-30 10:50:00,4.71,4.71,4.69,4.7,131860.0,3.9543,3.9543,3.9375,3.9459,131860.0
2017-08-30 11:00:00,4.7,4.71,4.69,4.7,107572.0,3.9459,3.9543,3.9375,3.9459,107572.0
2017-08-30 11:10:00,4.7,4.71,4.7,4.7,138048.0,3.9459,3.9543,3.9459,3.9459,138048.0
2017-08-30 11:20:00,4.71,4.71,4.7,4.7,106484.0,3.9543,3.9543,3.9459,3.9459,106484.0
2017-08-30 11:30:00,4.7,4.71,4.69,4.69,173252.0,3.9459,3.9543,3.9375,3.9375,173252.0
2017-08-30 11:40:00,4.69,4.7,4.69,4.69,101132.0,3.9375,3.9459,3.9375,3.9375,101132.0
2017-08-30 11:50:00,4.69,4.71,4.69,4.71,142308.0,3.9375,3.9543,3.9375,3.9543,142308.0
2017-08-30 12:00:00,4.71,4.71,4.71,4.71,65848.0,3.9543,3.9543,3.9543,3.9543,65848.0
2017-08-30 12:10:00,4.71,4.71,4.7,4.71,144604.0,3.9543,3.9543,3.9459,3.9543,144604.0
2017-08-30 12:20:00,4.71,4.72,4.71,4.72,241320.0,3.9543,3.9627,3.9543,3.9627,241320.0
2017-08-30 12:30:00,4.72,4.73,4.72,4.72,198712.0,3.9627,3.9711,3.9627,3.9627,198712.0
2017-08-30 12:40:00,4.72,4.73,4.72,4.73,58064.0,3.9627,3.9711,3.9627,3.9711,58064.0
2017-08-30 12:50:00,4.73,4.73,4.72,4.73,108816.0,3.9711,3.9711,3.9627,3.9711,108816.0
2017-08-30 13:00:00,4.73,4.73,4.72,4.73,97744.0,3.9711,3.9711,3.9627,3.9711,97744.0
2017-08-30 13:10:00,4.73,4.74,4.73,4.74,169876.0,3.9711,3.9794,3.9711,3.9794,169876.0
2017-08-30 13:20:00,4.74,4.74,4.73,4.74,156236.0,3.9794,3.9794,3.9711,3.9794,156236.0
2017-08-30 13:30:00,4.74,4.74,4.73,4.73,102068.0,3.9794,3.9794,3.9711,3.9711,102068.0
2017-08-30 13:40:00,4.73,4.73,4.72,4.73,104900.0,3.9711,3.9711,3.9627,3.9711,104900.0
2017-08-30 13:50:00,4.72,4.73,4.71,4.71,106032.0,3.9627,3.9711,3.9543,3.9543,106032.0
2017-08-30 14:00:00,4.72,4.72,4.71,4.71,139368.0,3.9627,3.9627,3.9543,3.9543,139368.0
2017-08-30 14:10:00,4.71,4.71,4.71,4.71,133064.0,3.9543,3.9543,3.9543,3.9543,133064.0
2017-08-30 14:20:00,4.71,4.72,4.71,4.71,157632.0,3.9543,3.9627,3.9543,3.9543,157632.0
2017-08-30 14:30:00,4.71,4.72,4.71,4.72,111936.0,3.9543,3.9627,3.9543,3.9627,111936.0
2017-08-30 14:40:00,4.72,4.72,4.71,4.71,121852.0,3.9627,3.9627,3.9543,3.9543,121852.0
2017-08-30 14:50:00,4.71,4.71,4.71,4.71,73792.0,3.9543,3.9543,3.9543,3.9543,73792.0
2017-08-30 15:00:00,4.71,4.71,4.71,4.71,128864.0,3.9543,3.9543,3.9543,3.9543,128864.0
2017-08-30 15:10:00,4.71,4.71,4.7,4.7,248396.0,3.9543,3.9543,3.9459,3.9459,248396.0
2017-08-30 15:20:00,4.7,4.7,4.69,4.7,167828.0,3.9459,3.9459,3.9375,3.9459,167828.0
2017-08-30 15:30:00,4.7,4.7,4.69,4.69,366484.0,3.9459,3.9459,3.9375,3.9375,366484.0
2017-08-30 15:40:00,4.69,4.69,4.68,4.69,444376.0,3.9375,3.9375,3.9291,3.9375,444376.0
2017-08-30 15:50:00,4.69,4.7,4.69,4.7,814220.0,3.9375,3.9459,3.9375,3.9459,814220.0
2017-08-31 09:30:00,4.71,4.72,4.67,4.67,333472.0,3.9543,3.9627,3.9207,3.9207,333472.0
2017-08-31 09:40:00,4.67,4.68,4.66,4.68,287880.0,3.9207,3.9291,3.9123,3.9291,287880.0
2017-08-31 09:50:00,4.68,4.69,4.68,4.68,344780.0,3.9291,3.9375,3.9291,3.9291,344780.0
2017-08-31 10:00:00,4.68,4.7,4.68,4.68,340956.0,3.9291,3.9459,3.9291,3.9291,340956.0
2017-08-31 10:10:00,4.68,4.68,4.65,4.67,390044.0,3.9291,3.9291,3.9039,3.9207,390044.0
2017-08-31 10:20:00,4.67,4.67,4.66,4.66,323488.0,3.9207,3.9207,3.9123,3.9123,323488.0
2017-08-31 10:30:00,4.66,4.66,4.65,4.66,315256.0,3.9123,3.9123,3.9039,3.9123,315256.0
2017-08-31 10:40:00,4.66,4.67,4.66,4.66,241112.0,3.9123,3.9207,3.9123,3.9123,241112.0
2017-08-31 10:50:00,4.66,4.67,4.65,4.67,285720.0,3.9123,3.9207,3.9039,3.9207,285720.0
2017-08-31 11:00:00,4.67,4.68,4.66,4.67,198852.0,3.9207,3.9291,3.9123,3.9207,198852.0
2017-08-31 11:10:00,4.67,4.67,4.66,4.66,188832.0,3.9207,3.9207,3.9123,3.9123,188832.0
2017-08-31 11:20:00,4.66,4.67,4.66,4.66,165156.0,3.9123,3.9207,3.9123,3.9123,165156.0
2017-08-31 11:30:00,4.66,4.66,4.65,4.66,298628.0,3.9123,3.9123,3.9039,3.9123,298628.0
2017-08-31 11:40:00,4.66,4.66,4.66,4.66,116628.0,3.9123,3.9123,3.9123,3.9123,116628.0
2017-08-31 11:50:00,4.66,4.66,4.66,4.66,163924.0,3.9123,3.9123,3.9123,3.9123,163924.0
2017-08-31 12:00:00,4.66,4.66,4.65,4.65,128456.0,3.9123,3.9123,3.9039,3.9039,128456.0
2017-08-31 12:10:00,4.65,4.66,4.65,4.66,174676.0,3.9039,3.9123,3.9039,3.9123,174676.0
2017-08-31 12:20:00,4.66,4.66,4.65,4.66,146720.0,3.9123,3.9123,3.9039,3.9123,146720.0
2017-08-31 12:30:00,4.65,4.66,4.65,4.65,209488.0,3.9039,3.9123,3.9039,3.9039,209488.0
2017-08-31 12:40:00,4.65,4.65,4.65,4.65,73620.0,3.9039,3.9039,3.9039,3.9039,73620.0
2017-08-31 12:50:00,4.65,4.66,4.64,4.65,304944.0,3.9039,3.9123,3.8955,3.9039,304944.0
2017-08-31 13:00:00,4.65,4.65,4.65,4.65,73132.0,3.9039,3.9039,3.9039,3.9039,73132.0
2017-08-31 13:10:00,4.65,4.65,4.64,4.65,187284.0,3.9039,3.9039,3.8955,3.9039,187284.0
2017-08-31 13:20:00,4.65,4.65,4.65,4.65,71316.0,3.9039,3.9039,3.9039,3.9039,71316.0
2017-08-31 13:30:00,4.65,4.65,4.64,4.64,237792.0,3.9039,3.9039,3.8955,3.8955,237792.0
2017-08-31 13:40:00,4.64,4.65,4.64,4.64,157964.0,3.8955,3.9039,3.8955,3.8955,157964.0
2017-08-31 13:50:00,4.65,4.65,4.63,4.64,283004.0,3.9039,3.9039,3.8871,3.8955,283004.0
2017-08-31 14:00:00,4.64,4.64,4.63,4.64,173128.0,3.8955,3.8955,3.8871,3.8955,173128.0
2017-08-31 14:10:00,4.64,4.64,4.63,4.63,151412.0,3.8955,3.8955,3.8871,3.8871,151412.0
2017-08-31 14:20:00,4.64,4.64,4.63,4.63,194164.0,3.8955,3.8955,3.8871,3.8871,194164.0
2017-08-31 14:30:00,4.63,4.64,4.63,4.64,180816.0,3.8871,3.8955,3.8871,3.8955,180816.0
2017-08-31 14:40:00,4.64,4.64,4.63,4.64,212820.0,3.8955,3.8955,3.8871,3.8955,212820.0
2017-08-31 14:50:00,4.64,4.64,4.63,4.64,117172.0,3.8955,3.8955,3.8871,3.8955,117172.0
2017-08-31 15:00:00,4.64,4.64,4.62,4.62,552672.0,3.8955,3.8955,3.8787,3.8787,552672.0
2017-08-31 15:10:00,4.62,4.63,4.62,4.63,320420.0,3.8787,3.8871,3.8787,3.8871,320420.0
2017-08-31 15:20:00,4.63,4.63,4.62,4.62,156436.0,3.8871,3.8871,3.8787,3.8787,156436.0
2017-08-31 15:30:00,4.62,4.63,4.62,4.62,244460.0,3.8787,3.8871,3.8787,3.8787,244460.0
2017-08-31 15:40:00,4.62,4.63,4.62,4.63,337440.0,3.8787,3.8871,3.8787,3.8871,337440.0
2017-08-31 15:50:00,4.63,4.63,4.62,4.63,681952.0,3.8871,3.8871,3.8787,3.8871,681952.0
2017-09-01 09:30:00,4.65,4.69,4.65,4.68,560044.0,3.9039,3.9375,3.9039,3.9291,560044.0
2017-09-01 09:40:00,4.68,4.71,4.68,4.7,553096.0,3.9291,3.9543,3.9291,3.9459,553096.0
2017-09-01 09:50:00,4.7,4.7,4.68,4.68,194976.0,3.9459,3.9459,3.9291,3.9291,194976.0
2017-09-01 10:00:00,4.68,4.7,4.68,4.7,124664.0,3.9291,3.9459,3.9291,3.9459,124664.0
2017-09-01 10:10:00,4.7,4.71,4.69,4.7,247360.0,3.9459,3.9543,3.9375,3.9459,247360.0
2017-09-01 10:20:00,4.7,4.72,4.7,4.71,322560.0,3.9459,3.9627,3.9459,3.9543,322560.0
2017-09-01 10:30:00,4.71,4.71,4.7,4.71,149772.0,3.9543,3.9543,3.9459,3.9543,149772.0
2017-09-01 10:40:00,4.71,4.72,4.7,4.7,142748.0,3.9543,3.9627,3.9459,3.9459,142748.0
2017-09-01 10:50:00,4.7,4.71,4.69,4.7,144288.0,3.9459,3.9543,3.9375,3.9459,144288.0
2017-09-01 11:00:00,4.7,4.7,4.69,4.7,84860.0,3.9459,3.9459,3.9375,3.9459,84860.0
2017-09-01 11:10:00,4.7,4.7,4.69,4.69,71300.0,3.9459,3.9459,3.9375,3.9375,71300.0
2017-09-01 11:20:00,4.69,4.69,4.68,4.68,207400.0,3.9375,3.9375,3.9291,3.9291,207400.0
2017-09-01 11:30:00,4.68,4.68,4.68,4.68,74636.0,3.9291,3.9291,3.9291,3.9291,74636.0
2017-09-01 11:40:00,4.68,4.69,4.68,4.69,122304.0,3.9291,3.9375,3.9291,3.9375,122304.0
2017-09-01 11:50:00,4.69,4.69,4.69,4.69,78128.0,3.9375,3.9375,3.9375,3.9375,78128.0
2017-09-01 12:00:00,4.69,4.69,4.67,4.68,183052.0,3.9375,3.9375,3.9207,3.9291,183052.0
2017-09-01 12:10:00,4.68,4.68,4.67,4.67,124584.0,3.9291,3.9291,3.9207,3.9207,124584.0
2017-09-01 12:20:00,4.67,4.67,4.67,4.67,102944.0,3.9207,3.9207,3.9207,3.9207,102944.0
2017-09-01 12:30:00,4.67,4.68,4.67,4.68,180188.0,3.9207,3.9291,3.9207,3.9291,180188.0
2017-09-01 12:40:00,4.68,4.68,4.67,4.68,150932.0,3.9291,3.9291,3.9207,3.9291,150932.0
2017-09-01 12:50:00,4.68,4.68,4.66,4.66,155652.0,3.9291,3.9291,3.9123,3.9123,155652.0
2017-09-01 13:00:00,4.67,4.67,4.66,4.66,106860.0,3.9207,3.9207,3.9123,3.9123,106860.0
2017-09-01 13:10:00,4.66,4.67,4.66,4.67,116896.0,3.9123,3.9207,3.9123,3.9207,116896.0
2017-09-01 13:20:00,4.67,4.68,4.67,4.68,123396.0,3.9207,3.9291,3.9207,3.9291,123396.0
2017-09-01 13:30:00,4.68,4.69,4.67,4.67,159936.0,3.9291,3.9375,3.9207,3.9207,159936.0
2017-09-01 13:40:00,4.67,4.67,4.67,4.67,129528.0,3.9207,3.9207,3.9207,3.9207,129528.0
2017-09-01 13:50:00,4.67,4.67,4.66,4.67,136568.0,3.9207,3.9207,3.9123,3.9207,136568.0
2017-09-01 14:00:00,4.67,4.67,4.66,4.67,112004.0,3.9207,3.9207,3.9123,3.9207,112004.0
2017-09-01 14:10:00,4.67,4.67,4.67,4.67,145120.0,3.9207,3.9207,3.9207,3.9207,145120.0
2017-09-01 14:20:00,4.67,4.67,4.66,4.66,161716.0,3.9207,3.9207,3.9123,3.9123,161716.0
2017-09-01 14:30:00,4.66,4.68,4.66,4.68,178084.0,3.9123,3.9291,3.9123,3.9291,178084.0
2017-09-01 14:40:00,4.68,4.68,4.68,4.68,75376.0,3.9291,3.9291,3.9291,3.9291,75376.0
2017-09-01 14:50:00,4.68,4.68,4.67,4.67,216548.0,3.9291,3.9291,3.9207,3.9207,216548.0
2017-09-01 15:00:00,4.67,4.67,4.66,4.66,182432.0,3.9207,3.9207,3.9123,3.9123,182432.0
2017-09-01 15:10:00,4.66,4.67,4.66,4.66,377856.0,3.9123,3.9207,3.9123,3.9123,377856.0
2017-09-01 15:20:00,4.66,4.66,4.66,4.66,179472.0,3.9123,3.9123,3.9123,3.9123,179472.0
2017-09-01 15:30:00,4.66,4.67,4.66,4.66,227416.0,3.9123,3.9207,3.9123,3.9123,227416.0
2017-09-01 15:40:00,4.66,4.67,4.66,4.67,904504.0,3.9123,3.9207,3.9123,3.9207,904504.0
2017-09-01 15:50:00,4.67,4.67,4.66,4.67,837820.0,3.9207,3.9207,3.9123,3.9207,837820.0
2017-09-05 09:30:00,4.67,4.7,4.64,4.64,539380.0,3.9207,3.9459,3.8955,3.8955,539380.0
2017-09-05 09:40:00,4.64,4.68,4.64,4.65,299084.0,3.8955,3.9291,3.8955,3.9039,299084.0
2017-09-05 09:50:00,4.65,4.68,4.64,4.67,423420.0,3.9039,3.9291,3.8955,3.9207,423420.0
2017-09-05 10:00:00,4.67,4.67,4.64,4.64,418628.0,3.9207,3.9207,3.8955,3.8955,418628.0
2017-09-05 10:10:00,4.65,4.67,4.64,4.67,221264.0,3.9039,3.9207,3.8955,3.9207,221264.0
2017-09-05 10:20:00,4.67,4.68,4.66,4.68,141952.0,3.9207,3.9291,3.9123,3.9291,141952.0
2017-09-05 10:30:00,4.68,4.68,4.67,4.67,223916.0,3.9291,3.9291,3.9207,3.9207,223916.0
2017-09-05 10:40:00,4.67,4.68,4.66,4.68,161392.0,3.9207,3.9291,3.9123,3.9291,161392.0
2017-09-05 10:50:00,4.68,4.7,4.68,4.69,283884.0,3.9291,3.9459,3.9291,3.9375,283884.0
2017-09-05 11:00:00,4.69,4.71,4.69,4.71,362628.0,3.9375,3.9543,3.9375,3.9543,362628.0
2017-09-05 11:10:00,4.7,4.71,4.7,4.7,174112.0,3.9459,3.9543,3.9459,3.9459,174112.0
2017-09-05 11:20:00,4.7,4.71,4.7,4.71,131124.0,3.9459,3.9543,3.9459,3.9543,131124.0
2017-09-05 11:30:00,4.7,4.71,4.7,4.71,114560.0,3.9459,3.9543,3.9459,3.9543,114560.0
2017-09-05 11:40:00,4.71,4.72,4.7,4.72,217668.0,3.9543,3.9627,3.9459,3.9627,217668.0
2017-09-05 11:50:00,4.72,4.74,4.71,4.74,272312.0,3.9627,3.9794,3.9543,3.9794,272312.0
2017-09-05 12:00:00,4.74,4.74,4.72,4.72,302684.0,3.9794,3.9794,3.9627,3.9627,302684.0
2017-09-05 12:10:00,4.72,4.73,4.71,4.72,131624.0,3.9627,3.9711,3.9543,3.9627,131624.0
2017-09-05 12:20:00,4.71,4.72,4.71,4.71,140596.0,3.9543,3.9627,3.9543,3.9543,140596.0
2017-09-05 12:30:00,4.71,4.72,4.7,4.71,324320.0,3.9543,3.9627,3.9459,3.9543,324320.0
2017-09-05 12:40:00,4.71,4.71,4.7,4.71,134768.0,3.9543,3.9543,3.9459,3.9543,134768.0
2017-09-05 12:50:00,4.71,4.71,4.7,4.71,283240.0,3.9543,3.9543,3.9459,3.9543,283240.0
2017-09-05 13:00:00,4.71,4.71,4.68,4.68,233532.0,3.9543,3.9543,3.9291,3.9291,233532.0
2017-09-05 13:10:00,4.68,4.69,4.68,4.68,155820.0,3.9291,3.9375,3.9291,3.9291,155820.0
2017-09-05 13:20:00,4.68,4.69,4.68,4.68,135720.0,3.9291,3.9375,3.9291,3.9291,135720.0
2017-09-05 13:30:00,4.68,4.68,4.67,4.68,174616.0,3.9291,3.9291,3.9207,3.9291,174616.0
2017-09-05 13:40:00,4.68,4.69,4.68,4.68,127292.0,3.9291,3.9375,3.9291,3.9291,127292.0
2017-09-05 13:50:00,4.68,4.69,4.68,4.69,99816.0,3.9291,3.9375,3.9291,3.9375,99816.0
2017-09-05 14:00:00,4.69,4.7,4.69,4.69,203048.0,3.9375,3.9459,3.9375,3.9375,203048.0
2017-09-05 14:10:00,4.69,4.7,4.69,4.7,162964.0,3.9375,3.9459,3.9375,3.9459,162964.0
2017-09-05 14:20:00,4.7,4.71,4.7,4.71,146396.0,3.9459,3.9543,3.9459,3.9543,146396.0
2017-09-05 14:30:00,4.71,4.71,4.7,4.7,180416.0,3.9543,3.9543,3.9459,3.9459,180416.0
2017-09-05 14:40:00,4.7,4.71,4.69,4.71,187872.0,3.9459,3.9543,3.9375,3.9543,187872.0
2017-09-05 14:50:00,4.71,4.71,4.7,4.7,114392.0,3.9543,3.9543,3.9459,3.9459,114392.0
2017-09-05 15:00:00,4.7,4.71,4.7,4.71,179484.0,3.9459,3.9543,3.9459,3.9543,179484.0
2017-09-05 15:10:00,4.71,4.72,4.71,4.71,207312.0,3.9543,3.9627,3.9543,3.9543,207312.0
2017-09-05 15:20:00,4.71,4.72,4.71,4.72,188640.0,3.9543,3.9627,3.9543,3.9627,188640.0
2017-09-05 15:30:00,4.72,4.73,4.72,4.73,276124.0,3.9627,3.9711,3.9627,3.9711,276124.0
2017-09-05 15:40:00,4.73,4.73,4.72,4.72,343924.0,3.9711,3.9711,3.9627,3.9627,343924.0
2017-09-05 15:50:00,4.72,4.74,4.72,4.74,1103504.0,3.9627,3.9794,3.9627,3.9794,1103504.0
2017-09-06 09:30:00,4.75,4.8,4.75,4.79,465400.0,3.9878,4.0298,3.9878,4.0214,465400.0
2017-09-06 09:40:00,4.78,4.79,4.76,4.78,228540.0,4.013,4.0214,3.9962,4.013,228540.0
2017-09-06 09:50:00,4.78,4.78,4.76,4.77,175036.0,4.013,4.013,3.9962,4.0046,175036.0
2017-09-06 10:00:00,4.77,4.78,4.77,4.77,126688.0,4.0046,4.013,4.0046,4.0046,126688.0
2017-09-06 10:10:00,4.77,4.78,4.77,4.78,151092.0,4.0046,4.013,4.0046,4.013,151092.0
2017-09-06 10:20:00,4.78,4.79,4.77,4.78,252696.0,4.013,4.0214,4.0046,4.013,252696.0
2017-09-06 10:30:00,4.78,4.79,4.76,4.77,231000.0,4.013,4.0214,3.9962,4.0046,231000.0
2017-09-06 10:40:00,4.77,4.77,4.76,4.76,129040.0,4.0046,4.0046,3.9962,3.9962,129040.0
2017-09-06 10:50:00,4.76,4.78,4.76,4.78,497800.0,3.9962,4.013,3.9962,4.013,497800.0
2017-09-06 11:00:00,4.78,4.79,4.78,4.78,142408.0,4.013,4.0214,4.013,4.013,142408.0
2017-09-06 11:10:00,4.78,4.78,4.77,4.77,124840.0,4.013,4.013,4.0046,4.0046,124840.0
2017-09-06 11:20:00,4.77,4.78,4.77,4.78,133132.0,4.0046,4.013,4.0046,4.013,133132.0
2017-09-06 11:30:00,4.78,4.79,4.78,4.78,137460.0,4.013,4.0214,4.013,4.013,137460.0
2017-09-06 11:40:00,4.78,4.78,4.77,4.77,141752.0,4.013,4.013,4.0046,4.0046,141752.0
2017-09-06 11:50:00,4.77,4.79,4.77,4.78,279032.0,4.0046,4.0214,4.0046,4.013,279032.0
2017-09-06 12:00:00,4.79,4.79,4.78,4.79,119968.0,4.0214,4.0214,4.013,4.0214,119968.0
2017-09-06 12:10:00,4.78,4.79,4.78,4.79,95672.0,4.013,4.0214,4.013,4.0214,95672.0
2017-09-06 12:20:00,4.79,4.8,4.79,4.79,145848.0,4.0214,4.0298,4.0214,4.0214,145848.0
2017-09-06 12:30:00,4.79,4.8,4.79,4.79,83916.0,4.0214,4.0298,4.0214,4.0214,83916.0
2017-09-06 12:40:00,4.79,4.8,4.79,4.8,101940.0,4.0214,4.0298,4.0214,4.0298,101940.0
2017-09-06 12:50:00,4.8,4.8,4.79,4.8,112668.0,4.0298,4.0298,4.0214,4.0298,112668.0
2017-09-06 13:00:00,4.8,4.81,4.8,4.81,165488.0,4.0298,4.0382,4.0298,4.0382,165488.0
2017-09-06 13:10:00,4.81,4.82,4.81,4.82,299576.0,4.0382,4.0466,4.0382,4.0466,299576.0
2017-09-06 13:20:00,4.82,4.82,4.81,4.81,148868.0,4.0466,4.0466,4.0382,4.0382,148868.0
2017-09-06 13:30:00,4.81,4.82,4.81,4.81,94448.0,4.0382,4.0466,4.0382,4.0382,94448.0
2017-09-06 13:40:00,4.81,4.81,4.8,4.81,124504.0,4.0382,4.0382,4.0298,4.0382,124504.0
2017-09-06 13:50:00,4.81,4.81,4.79,4.8,265864.0,4.0382,4.0382,4.0214,4.0298,265864.0
2017-09-06 14:00:00,4.8,4.8,4.79,4.8,71632.0,4.0298,4.0298,4.0214,4.0298,71632.0
2017-09-06 14:10:00,4.8,4.8,4.79,4.8,154208.0,4.0298,4.0298,4.0214,4.0298,154208.0
2017-09-06 14:20:00,4.8,4.8,4.79,4.8,174548.0,4.0298,4.0298,4.0214,4.0298,174548.0
2017-09-06 14:30:00,4.8,4.81,4.79,4.81,191772.0,4.0298,4.0382,4.0214,4.0382,191772.0
2017-09-06 14:40:00,4.81,4.81,4.8,4.8,299648.0,4.0382,4.0382,4.0298,4.0298,299648.0
2017-09-06 14:50:00,4.8,4.81,4.8,4.8,201772.0,4.0298,4.0382,4.0298,4.0298,201772.0
2017-09-06 15:00:00,4.8,4.81,4.8,4.81,166752.0,4.0298,4.0382,4.0298,4.0382,166752.0
2017-09-06 15:10:00,4.81,4.81,4.81,4.81,119732.0,4.0382,4.0382,4.0382,4.0382,119732.0
2017-09-06 15:20:00,4.81,4.81,4.81,4.81,481400.0,4.0382,4.0382,4.0382,4.0382,481400.0
2017-09-06 15:30:00,4.81,4.83,4.81,4.83,625980.0,4.0382,4.055,4.0382,4.055,625980.0
2017-09-06 15:40:00,4.83,4.84,4.83,4.83,505076.0,4.055,4.0634,4.055,4.055,505076.0
2017-09-06 15:50:00,4.83,4.84,4.83,4.84,1239584.0,4.055,4.0634,4.055,4.0634,1239584.0
2017-09-07 09:30:00,4.76,4.84,4.76,4.79,922524.0,4.0768,4.1453,4.0768,4.1025,922524.0
2017-09-07 09:40:00,4.79,4.8,4.75,4.76,367676.0,4.1025,4.1111,4.0682,4.0768,367676.0
2017-09-07 09:50:00,4.76,4.76,4.73,4.73,266888.0,4.0768,4.0768,4.0511,4.0511,266888.0
2017-09-07 10:00:00,4.73,4.75,4.71,4.75,323844.0,4.0511,4.0682,4.034,4.0682,323844.0
2017-09-07 10:10:00,4.75,4.76,4.74,4.75,231200.0,4.0682,4.0768,4.0597,4.0682,231200.0
2017-09-07 10:20:00,4.75,4.75,4.73,4.73,153424.0,4.0682,4.0682,4.0511,4.0511,153424.0
2017-09-07 10:30:00,4.73,4.75,4.72,4.75,254876.0,4.0511,4.0682,4.0425,4.0682,254876.0
2017-09-07 10:40:00,4.75,4.76,4.75,4.75,204064.0,4.0682,4.0768,4.0682,4.0682,204064.0
2017-09-07 10:50:00,4.75,4.76,4.75,4.75,135692.0,4.0682,4.0768,4.0682,4.0682,135692.0
2017-09-07 11:00:00,4.75,4.76,4.74,4.75,218032.0,4.0682,4.0768,4.0597,4.0682,218032.0
2017-09-07 11:10:00,4.75,4.76,4.74,4.74,116300.0,4.0682,4.0768,4.0597,4.0597,116300.0
2017-09-07 11:20:00,4.74,4.75,4.73,4.74,118064.0,4.0597,4.0682,4.0511,4.0597,118064.0
2017-09-07 11:30:00,4.74,4.74,4.72,4.72,141408.0,4.0597,4.0597,4.0425,4.0425,141408.0
2017-09-07 11:40:00,4.73,4.73,4.72,4.72,96160.0,4.0511,4.0511,4.0425,4.0425,96160.0
2017-09-07 11:50:00,4.73,4.74,4.72,4.74,85004.0,4.0511,4.0597,4.0425,4.0597,85004.0
2017-09-07 12:00:00,4.74,4.74,4.72,4.72,101248.0,4.0597,4.0597,4.0425,4.0425,101248.0
2017-09-07 12:10:00,4.72,4.73,4.72,4.73,152624.0,4.0425,4.0511,4.0425,4.0511,152624.0
2017-09-07 12:20:00,4.73,4.73,4.72,4.73,35384.0,4.0511,4.0511,4.0425,4.0511,35384.0
2017-09-07 12:30:00,4.73,4.73,4.72,4.72,98412.0,4.0511,4.0511,4.0425,4.0425,98412.0
2017-09-07 12:40:00,4.72,4.73,4.72,4.73,193188.0,4.0425,4.0511,4.0425,4.0511,193188.0
2017-09-07 12:50:00,4.73,4.73,4.72,4.73,86724.0,4.0511,4.0511,4.0425,4.0511,86724.0
2017-09-07 13:00:00,4.73,4.73,4.72,4.72,69268.0,4.0511,4.0511,4.0425,4.0425,69268.0
2017-09-07 13:10:00,4.72,4.73,4.72,4.73,94088.0,4.0425,4.0511,4.0425,4.0511,94088.0
2017-09-07 13:20:00,4.73,4.73,4.72,4.73,164352.0,4.0511,4.0511,4.0425,4.0511,164352.0
2017-09-07 13:30:00,4.73,4.74,4.72,4.74,168540.0,4.0511,4.0597,4.0425,4.0597,168540.0
2017-09-07 13:40:00,4.73,4.73,4.72,4.73,99632.0,4.0511,4.0511,4.0425,4.0511,99632.0
2017-09-07 13:50:00,4.73,4.73,4.72,4.73,50980.0,4.0511,4.0511,4.0425,4.0511,50980.0
2017-09-07 14:00:00,4.73,4.73,4.72,4.73,106292.0,4.0511,4.0511,4.0425,4.0511,106292.0
2017-09-07 14:10:00,4.73,4.73,4.71,4.72,99132.0,4.0511,4.0511,4.034,4.0425,99132.0
2017-09-07 14:20:00,4.71,4.72,4.71,4.72,218400.0,4.034,4.0425,4.034,4.0425,218400.0
2017-09-07 14:30:00,4.72,4.72,4.71,4.72,246140.0,4.0425,4.0425,4.034,4.0425,246140.0
2017-09-07 14:40:00,4.71,4.72,4.7,4.71,155336.0,4.034,4.0425,4.0254,4.034,155336.0
2017-09-07 14:50:00,4.71,4.71,4.71,4.71,66100.0,4.034,4.034,4.034,4.034,66100.0
2017-09-07 15:00:00,4.71,4.72,4.71,4.72,133072.0,4.034,4.0425,4.034,4.0425,133072.0
2017-09-07 15:10:00,4.72,4.72,4.72,4.72,126096.0,4.0425,4.0425,4.0425,4.0425,126096.0
2017-09-07 15:20:00,4.72,4.72,4.72,4.72,111472.0,4.0425,4.0425,4.0425,4.0425,111472.0
2017-09-07 15:30:00,4.72,4.73,4.72,4.72,251196.0,4.0425,4.0511,4.0425,4.0425,251196.0
2017-09-07 15:40:00,4.73,4.73,4.72,4.72,342516.0,4.0511,4.0511,4.0425,4.0425,342516.0
2017-09-07 15:50:00,4.72,4.72,4.71,4.71,1091568.0,4.0425,4.0425,4.034,4.034,1091568.0
2017-09-08 09:30:00,4.71,4.73,4.68,4.71,290940.0,4.034,4.0511,4.0083,4.034,290940.0
2017-09-08 09:40:00,4.71,4.74,4.7,4.73,211480.0,4.034,4.0597,4.0254,4.0511,211480.0
2017-09-08 09:50:00,4.73,4.75,4.73,4.74,149452.0,4.0511,4.0682,4.0511,4.0597,149452.0
2017-09-08 10:00:00,4.74,4.75,4.73,4.74,195756.0,4.0597,4.0682,4.0511,4.0597,195756.0
2017-09-08 10:10:00,4.74,4.75,4.73,4.75,198388.0,4.0597,4.0682,4.0511,4.0682,198388.0
2017-09-08 10:20:00,4.75,4.76,4.74,4.76,318744.0,4.0682,4.0768,4.0597,4.0768,318744.0
2017-09-08 10:30:00,4.76,4.76,4.74,4.75,129804.0,4.0768,4.0768,4.0597,4.0682,129804.0
2017-09-08 10:40:00,4.75,4.75,4.74,4.75,109144.0,4.0682,4.0682,4.0597,4.0682,109144.0
2017-09-08 10:50:00,4.75,4.77,4.75,4.76,152964.0,4.0682,4.0854,4.0682,4.0768,152964.0
2017-09-08 11:00:00,4.76,4.77,4.76,4.77,188572.0,4.0768,4.0854,4.0768,4.0854,188572.0
2017-09-08 11:10:00,4.77,4.78,4.76,4.78,241436.0,4.0854,4.0939,4.0768,4.0939,241436.0
2017-09-08 11:20:00,4.78,4.78,4.77,4.78,187748.0,4.0939,4.0939,4.0854,4.0939,187748.0
2017-09-08 11:30:00,4.78,4.78,4.77,4.77,40828.0,4.0939,4.0939,4.0854,4.0854,40828.0
2017-09-08 11:40:00,4.78,4.78,4.77,4.77,123640.0,4.0939,4.0939,4.0854,4.0854,123640.0
2017-09-08 11:50:00,4.77,4.77,4.75,4.75,123956.0,4.0854,4.0854,4.0682,4.0682,123956.0
2017-09-08 12:00:00,4.76,4.76,4.73,4.73,195356.0,4.0768,4.0768,4.0511,4.0511,195356.0
2017-09-08 12:10:00,4.73,4.75,4.72,4.75,257504.0,4.0511,4.0682,4.0425,4.0682,257504.0
2017-09-08 12:20:00,4.75,4.75,4.74,4.74,105132.0,4.0682,4.0682,4.0597,4.0597,105132.0
2017-09-08 12:30:00,4.75,4.75,4.74,4.75,110248.0,4.0682,4.0682,4.0597,4.0682,110248.0
2017-09-08 12:40:00,4.75,4.76,4.75,4.76,187572.0,4.0682,4.0768,4.0682,4.0768,187572.0
2017-09-08 12:50:00,4.76,4.76,4.75,4.76,85792.0,4.0768,4.0768,4.0682,4.0768,85792.0
2017-09-08 13:00:00,4.76,4.77,4.76,4.76,155088.0,4.0768,4.0854,4.0768,4.0768,155088.0
2017-09-08 13:10:00,4.76,4.76,4.76,4.76,90936.0,4.0768,4.0768,4.0768,4.0768,90936.0
2017-09-08 13:20:00,4.76,4.76,4.75,4.76,118680.0,4.0768,4.0768,4.0682,4.0768,118680.0
2017-09-08 13:30:00,4.75,4.76,4.75,4.76,159792.0,4.0682,4.0768,4.0682,4.0768,159792.0
2017-09-08 13:40:00,4.76,4.77,4.76,4.76,91976.0,4.0768,4.0854,4.0768,4.0768,91976.0
2017-09-08 13:50:00,4.76,4.76,4.76,4.76,49384.0,4.0768,4.0768,4.0768,4.0768,49384.0
2017-09-08 14:00:00,4.76,4.77,4.76,4.77,112976.0,4.0768,4.0854,4.0768,4.0854,112976.0
2017-09-08 14:10:00,4.77,4.79,4.77,4.79,280632.0,4.0854,4.1025,4.0854,4.1025,280632.0
2017-09-08 14:20:00,4.79,4.8,4.78,4.8,184684.0,4.1025,4.1111,4.0939,4.1111,184684.0
2017-09-08 14:30:00,4.8,4.8,4.79,4.79,117660.0,4.1111,4.1111,4.1025,4.1025,117660.0
2017-09-08 14:40:00,4.79,4.8,4.79,4.79,208136.0,4.1025,4.1111,4.1025,4.1025,208136.0
2017-09-08 14:50:00,4.79,4.79,4.78,4.78,84208.0,4.1025,4.1025,4.0939,4.0939,84208.0
2017-09-08 15:00:00,4.78,4.79,4.78,4.79,457132.0,4.0939,4.1025,4.0939,4.1025,457132.0
2017-09-08 15:10:00,4.79,4.79,4.77,4.77,579512.0,4.1025,4.1025,4.0854,4.0854,579512.0
2017-09-08 15:20:00,4.77,4.78,4.77,4.78,162220.0,4.0854,4.0939,4.0854,4.0939,162220.0
2017-09-08 15:30:00,4.77,4.78,4.77,4.78,284332.0,4.0854,4.0939,4.0854,4.0939,284332.0
2017-09-08 15:40:00,4.78,4.78,4.77,4.78,270436.0,4.0939,4.0939,4.0854,4.0939,270436.0
2017-09-08 15:50:00,4.78,4.79,4.78,4.79,754136.0,4.0939,4.1025,4.0939,4.1025,754136.0
2017-09-11 09:30:00,4.8,4.81,4.78,4.8,237388.0,4.1111,4.1196,4.0939,4.1111,237388.0
2017-09-11 09:40:00,4.8,4.81,4.8,4.81,199652.0,4.1111,4.1196,4.1111,4.1196,199652.0
2017-09-11 09:50:00,4.8,4.81,4.79,4.8,165260.0,4.1111,4.1196,4.1025,4.1111,165260.0
2017-09-11 10:00:00,4.8,4.8,4.79,4.8,101576.0,4.1111,4.1111,4.1025,4.1111,101576.0
2017-09-11 10:10:00,4.8,4.82,4.79,4.82,217304.0,4.1111,4.1282,4.1025,4.1282,217304.0
2017-09-11 10:20:00,4.82,4.82,4.81,4.82,88132.0,4.1282,4.1282,4.1196,4.1282,88132.0
2017-09-11 10:30:00,4.82,4.83,4.82,4.83,119804.0,4.1282,4.1368,4.1282,4.1368,119804.0
2017-09-11 10:40:00,4.83,4.84,4.82,4.83,147100.0,4.1368,4.1453,4.1282,4.1368,147100.0
2017-09-11 10:50:00,4.83,4.85,4.83,4.85,217308.0,4.1368,4.1539,4.1368,4.1539,217308.0
2017-09-11 11:00:00,4.85,4.86,4.84,4.85,149056.0,4.1539,4.1624,4.1453,4.1539,149056.0
2017-09-11 11:10:00,4.85,4.85,4.84,4.85,74760.0,4.1539,4.1539,4.1453,4.1539,74760.0
2017-09-11 11:20:00,4.85,4.86,4.84,4.86,116552.0,4.1539,4.1624,4.1453,4.1624,116552.0
2017-09-11 11:30:00,4.86,4.86,4.85,4.85,101988.0,4.1624,4.1624,4.1539,4.1539,101988.0
2017-09-11 11:40:00,4.85,4.86,4.85,4.86,104816.0,4.1539,4.1624,4.1539,4.1624,104816.0
2017-09-11 11:50:00,4.86,4.86,4.85,4.86,140068.0,4.1624,4.1624,4.1539,4.1624,140068.0
2017-09-11 12:00:00,4.86,4.86,4.85,4.85,145900.0,4.1624,4.1624,4.1539,4.1539,145900.0
2017-09-11 12:10:00,4.85,4.85,4.84,4.85,104888.0,4.1539,4.1539,4.1453,4.1539,104888.0
2017-09-11 12:20:00,4.85,4.85,4.84,4.84,97700.0,4.1539,4.1539,4.1453,4.1453,97700.0
2017-09-11 12:30:00,4.84,4.85,4.84,4.84,231940.0,4.1453,4.1539,4.1453,4.1453,231940.0
2017-09-11 12:40:00,4.84,4.84,4.83,4.83,183236.0,4.1453,4.1453,4.1368,4.1368,183236.0
2017-09-11 12:50:00,4.83,4.83,4.82,4.82,267324.0,4.1368,4.1368,4.1282,4.1282,267324.0
2017-09-11 13:00:00,4.83,4.83,4.82,4.83,206088.0,4.1368,4.1368,4.1282,4.1368,206088.0
2017-09-11 13:10:00,4.82,4.83,4.82,4.82,80756.0,4.1282,4.1368,4.1282,4.1282,80756.0
2017-09-11 13:20:00,4.82,4.82,4.82,4.82,111408.0,4.1282,4.1282,4.1282,4.1282,111408.0
2017-09-11 13:30:00,4.82,4.82,4.81,4.81,55992.0,4.1282,4.1282,4.1196,4.1196,55992.0
2017-09-11 13:40:00,4.81,4.82,4.81,4.81,74332.0,4.1196,4.1282,4.1196,4.1196,74332.0
2017-09-11 13:50:00,4.82,4.82,4.81,4.82,130856.0,4.1282,4.1282,4.1196,4.1282,130856.0
2017-09-11 14:00:00,4.82,4.82,4.81,4.81,90700.0,4.1282,4.1282,4.1196,4.1196,90700.0
2017-09-11 14:10:00,4.81,4.82,4.81,4.81,81968.0,4.1196,4.1282,4.1196,4.1196,81968.0
2017-09-11 14:20:00,4.81,4.82,4.81,4.81,134108.0,4.1196,4.1282,4.1196,4.1196,134108.0
2017-09-11 14:30:00,4.81,4.82,4.81,4.81,145272.0,4.1196,4.1282,4.1196,4.1196,145272.0
2017-09-11 14:40:00,4.81,4.82,4.81,4.81,397548.0,4.1196,4.1282,4.1196,4.1196,397548.0
2017-09-11 14:50:00,4.81,4.81,4.79,4.79,162196.0,4.1196,4.1196,4.1025,4.1025,162196.0
2017-09-11 15:00:00,4.8,4.8,4.79,4.79,164672.0,4.1111,4.1111,4.1025,4.1025,164672.0
2017-09-11 15:10:00,4.79,4.79,4.79,4.79,153164.0,4.1025,4.1025,4.1025,4.1025,153164.0
2017-09-11 15:20:00,4.79,4.79,4.79,4.79,150668.0,4.1025,4.1025,4.1025,4.1025,150668.0
2017-09-11 15:30:00,4.79,4.8,4.79,4.8,230112.0,4.1025,4.1111,4.1025,4.1111,230112.0
2017-09-11 15:40:00,4.8,4.8,4.79,4.79,348296.0,4.1111,4.1111,4.1025,4.1025,348296.0
2017-09-11 15:50:00,4.8,4.8,4.79,4.8,1178148.0,4.1111,4.1111,4.1025,4.1111,1178148.0
2017-09-12 09:30:00,4.82,4.86,4.8,4.85,143176.0,4.1282,4.1624,4.1111,4.1539,143176.0
2017-09-12 09:40:00,4.86,4.89,4.85,4.89,276080.0,4.1624,4.1881,4.1539,4.1881,276080.0
2017-09-12 09:50:00,4.89,4.93,4.88,4.92,523980.0,4.1881,4.2224,4.1796,4.2138,523980.0
2017-09-12 10:00:00,4.92,4.96,4.92,4.95,375636.0,4.2138,4.2481,4.2138,4.2395,375636.0
2017-09-12 10:10:00,4.95,4.96,4.94,4.94,262832.0,4.2395,4.2481,4.231,4.231,262832.0
2017-09-12 10:20:00,4.94,4.94,4.93,4.94,177436.0,4.231,4.231,4.2224,4.231,177436.0
2017-09-12 10:30:00,4.94,4.94,4.92,4.93,434212.0,4.231,4.231,4.2138,4.2224,434212.0
2017-09-12 10:40:00,4.93,4.93,4.92,4.92,281764.0,4.2224,4.2224,4.2138,4.2138,281764.0
2017-09-12 10:50:00,4.92,4.93,4.91,4.91,437240.0,4.2138,4.2224,4.2053,4.2053,437240.0
2017-09-12 11:00:00,4.91,4.91,4.9,4.9,265752.0,4.2053,4.2053,4.1967,4.1967,265752.0
2017-09-12 11:10:00,4.9,4.92,4.9,4.91,100036.0,4.1967,4.2138,4.1967,4.2053,100036.0
2017-09-12 11:20:00,4.91,4.92,4.9,4.91,157280.0,4.2053,4.2138,4.1967,4.2053,157280.0
2017-09-12 11:30:00,4.91,4.92,4.91,4.91,123648.0,4.2053,4.2138,4.2053,4.2053,123648.0
2017-09-12 11:40:00,4.91,4.92,4.91,4.92,103156.0,4.2053,4.2138,4.2053,4.2138,103156.0
2017-09-12 11:50:00,4.92,4.93,4.91,4.93,117064.0,4.2138,4.2224,4.2053,4.2224,117064.0
2017-09-12 12:00:00,4.93,4.93,4.91,4.93,197820.0,4.2224,4.2224,4.2053,4.2224,197820.0
2017-09-12 12:10:00,4.93,4.93,4.92,4.93,124420.0,4.2224,4.2224,4.2138,4.2224,124420.0
2017-09-12 12:20:00,4.93,4.94,4.93,4.94,208460.0,4.2224,4.231,4.2224,4.231,208460.0
2017-09-12 12:30:00,4.93,4.94,4.93,4.94,295128.0,4.2224,4.231,4.2224,4.231,295128.0
2017-09-12 12:40:00,4.94,4.95,4.93,4.94,253964.0,4.231,4.2395,4.2224,4.231,253964.0
2017-09-12 12:50:00,4.94,4.94,4.93,4.94,230056.0,4.231,4.231,4.2224,4.231,230056.0
2017-09-12 13:00:00,4.94,4.95,4.94,4.94,241544.0,4.231,4.2395,4.231,4.231,241544.0
2017-09-12 13:10:00,4.94,4.95,4.94,4.95,200860.0,4.231,4.2395,4.231,4.2395,200860.0
2017-09-12 13:20:00,4.95,4.97,4.95,4.96,230848.0,4.2395,4.2567,4.2395,4.2481,230848.0
2017-09-12 13:30:00,4.96,4.97,4.96,4.96,130288.0,4.2481,4.2567,4.2481,4.2481,130288.0
2017-09-12 13:40:00,4.96,4.96,4.93,4.94,176628.0,4.2481,4.2481,4.2224,4.231,176628.0
2017-09-12 13:50:00,4.94,4.95,4.93,4.95,114940.0,4.231,4.2395,4.2224,4.2395,114940.0
2017-09-12 14:00:00,4.95,4.95,4.94,4.95,84336.0,4.2395,4.2395,4.231,4.2395,84336.0
2017-09-12 14:10:00,4.95,4.96,4.94,4.95,91160.0,4.2395,4.2481,4.231,4.2395,91160.0
2017-09-12 14:20:00,4.95,4.96,4.95,4.96,150872.0,4.2395,4.2481,4.2395,4.2481,150872.0
2017-09-12 14:30:00,4.96,4.96,4.96,4.96,99272.0,4.2481,4.2481,4.2481,4.2481,99272.0
2017-09-12 14:40:00,4.96,4.96,4.95,4.96,136960.0,4.2481,4.2481,4.2395,4.2481,136960.0
2017-09-12 14:50:00,4.96,4.96,4.95,4.96,127576.0,4.2481,4.2481,4.2395,4.2481,127576.0
2017-09-12 15:00:00,4.96,4.96,4.94,4.94,162708.0,4.2481,4.2481,4.231,4.231,162708.0
2017-09-12 15:10:00,4.95,4.95,4.93,4.93,193900.0,4.2395,4.2395,4.2224,4.2224,193900.0
2017-09-12 15:20:00,4.93,4.93,4.9,4.9,617588.0,4.2224,4.2224,4.1967,4.1967,617588.0
2017-09-12 15:30:00,4.91,4.91,4.9,4.9,741384.0,4.2053,4.2053,4.1967,4.1967,741384.0
2017-09-12 15:40:00,4.9,4.99,4.89,4.9,1223876.0,4.1967,4.2738,4.1881,4.1967,1223876.0
2017-09-12 15:50:00,4.9,4.9,4.86,4.88,2268320.0,4.1967,4.1967,4.1624,4.1796,2268320.0
2017-09-13 09:30:00,4.9,4.99,4.89,4.97,260552.0,4.1967,4.2738,4.1881,4.2567,260552.0
2017-09-13 09:40:00,4.98,4.99,4.97,4.98,178136.0,4.2652,4.2738,4.2567,4.2652,178136.0
2017-09-13 09:50:00,4.98,5.0,4.98,4.99,177060.0,4.2652,4.2824,4.2652,4.2738,177060.0
2017-09-13 10:00:00,4.99,5.01,4.97,4.98,399936.0,4.2738,4.2909,4.2567,4.2652,399936.0
2017-09-13 10:10:00,4.98,4.99,4.97,4.99,191652.0,4.2652,4.2738,4.2567,4.2738,191652.0
2017-09-13 10:20:00,4.98,4.98,4.97,4.97,282096.0,4.2652,4.2652,4.2567,4.2567,282096.0
2017-09-13 10:30:00,4.97,4.98,4.95,4.96,129968.0,4.2567,4.2652,4.2395,4.2481,129968.0
2017-09-13 10:40:00,4.96,4.96,4.96,4.96,111444.0,4.2481,4.2481,4.2481,4.2481,111444.0
2017-09-13 10:50:00,4.96,4.98,4.96,4.98,137204.0,4.2481,4.2652,4.2481,4.2652,137204.0
2017-09-13 11:00:00,4.98,4.98,4.97,4.97,87080.0,4.2652,4.2652,4.2567,4.2567,87080.0
2017-09-13 11:10:00,4.97,4.98,4.97,4.97,57972.0,4.2567,4.2652,4.2567,4.2567,57972.0
2017-09-13 11:20:00,4.97,4.98,4.97,4.97,137700.0,4.2567,4.2652,4.2567,4.2567,137700.0
2017-09-13 11:30:00,4.97,4.98,4.97,4.98,82836.0,4.2567,4.2652,4.2567,4.2652,82836.0
2017-09-13 11:40:00,4.98,4.98,4.98,4.98,114724.0,4.2652,4.2652,4.2652,4.2652,114724.0
2017-09-13 11:50:00,4.98,4.99,4.98,4.99,69028.0,4.2652,4.2738,4.2652,4.2738,69028.0
2017-09-13 12:00:00,4.99,4.99,4.98,4.99,144504.0,4.2738,4.2738,4.2652,4.2738,144504.0
2017-09-13 12:10:00,4.99,4.99,4.98,4.99,82912.0,4.2738,4.2738,4.2652,4.2738,82912.0
2017-09-13 12:20:00,4.98,4.99,4.98,4.98,49432.0,4.2652,4.2738,4.2652,4.2652,49432.0
2017-09-13 12:30:00,4.98,4.99,4.98,4.99,101276.0,4.2652,4.2738,4.2652,4.2738,101276.0
2017-09-13 12:40:00,4.99,5.0,4.99,4.99,91444.0,4.2738,4.2824,4.2738,4.2738,91444.0
2017-09-13 12:50:00,4.99,5.0,4.99,5.0,57416.0,4.2738,4.2824,4.2738,4.2824,57416.0
2017-09-13 13:00:00,5.0,5.0,4.99,4.99,97544.0,4.2824,4.2824,4.2738,4.2738,97544.0
2017-09-13 13:10:00,4.99,5.0,4.98,4.98,79208.0,4.2738,4.2824,4.2652,4.2652,79208.0
2017-09-13 13:20:00,4.98,4.99,4.98,4.98,53024.0,4.2652,4.2738,4.2652,4.2652,53024.0
2017-09-13 13:30:00,4.98,4.99,4.98,4.99,68928.0,4.2652,4.2738,4.2652,4.2738,68928.0
2017-09-13 13:40:00,4.99,4.99,4.99,4.99,43984.0,4.2738,4.2738,4.2738,4.2738,43984.0
2017-09-13 13:50:00,4.99,4.99,4.98,4.99,61844.0,4.2738,4.2738,4.2652,4.2738,61844.0
2017-09-13 14:00:00,4.99,4.99,4.99,4.99,51232.0,4.2738,4.2738,4.2738,4.2738,51232.0
2017-09-13 14:10:00,4.99,5.0,4.99,4.99,111212.0,4.2738,4.2824,4.2738,4.2738,111212.0
2017-09-13 14:20:00,5.0,5.0,4.99,4.99,71436.0,4.2824,4.2824,4.2738,4.2738,71436.0
2017-09-13 14:30:00,4.99,5.0,4.99,5.0,101048.0,4.2738,4.2824,4.2738,4.2824,101048.0
2017-09-13 14:40:00,5.0,5.0,5.0,5.0,57528.0,4.2824,4.2824,4.2824,4.2824,57528.0
2017-09-13 14:50:00,5.0,5.01,5.0,5.01,118400.0,4.2824,4.2909,4.2824,4.2909,118400.0
2017-09-13 15:00:00,5.0,5.01,5.0,5.01,97980.0,4.2824,4.2909,4.2824,4.2909,97980.0
2017-09-13 15:10:00,5.01,5.01,5.0,5.0,121556.0,4.2909,4.2909,4.2824,4.2824,121556.0
2017-09-13 15:20:00,5.0,5.01,5.0,5.01,147096.0,4.2824,4.2909,4.2824,4.2909,147096.0
2017-09-13 15:30:00,5.0,5.01,4.99,5.0,309304.0,4.2824,4.2909,4.2738,4.2824,309304.0
2017-09-13 15:40:00,5.0,5.0,5.0,5.0,344776.0,4.2824,4.2824,4.2824,4.2824,344776.0
2017-09-13 15:50:00,5.0,5.01,5.0,5.01,1066936.0,4.2824,4.2909,4.2824,4.2909,1066936.0
2017-09-14 09:30:00,5.02,5.02,4.97,4.98,207372.0,4.2995,4.2995,4.2567,4.2652,207372.0
2017-09-14 09:40:00,4.98,5.02,4.98,5.02,232564.0,4.2652,4.2995,4.2652,4.2995,232564.0
2017-09-14 09:50:00,5.02,5.02,5.0,5.01,163812.0,4.2995,4.2995,4.2824,4.2909,163812.0
2017-09-14 10:00:00,5.01,5.02,5.01,5.01,164680.0,4.2909,4.2995,4.2909,4.2909,164680.0
2017-09-14 10:10:00,5.01,5.02,5.01,5.01,258184.0,4.2909,4.2995,4.2909,4.2909,258184.0
2017-09-14 10:20:00,5.01,5.01,5.0,5.01,138764.0,4.2909,4.2909,4.2824,4.2909,138764.0
2017-09-14 10:30:00,5.0,5.01,5.0,5.0,87792.0,4.2824,4.2909,4.2824,4.2824,87792.0
2017-09-14 10:40:00,5.0,5.0,5.0,5.0,85824.0,4.2824,4.2824,4.2824,4.2824,85824.0
2017-09-14 10:50:00,5.0,5.01,5.0,5.01,110504.0,4.2824,4.2909,4.2824,4.2909,110504.0
2017-09-14 11:00:00,5.01,5.02,5.01,5.01,102152.0,4.2909,4.2995,4.2909,4.2909,102152.0
2017-09-14 11:10:00,5.01,5.02,5.01,5.01,236604.0,4.2909,4.2995,4.2909,4.2909,236604.0
2017-09-14 11:20:00,5.01,5.03,5.01,5.03,201808.0,4.2909,4.308,4.2909,4.308,201808.0
2017-09-14 11:30:00,5.03,5.03,5.01,5.02,243712.0,4.308,4.308,4.2909,4.2995,243712.0
2017-09-14 11:40:00,5.02,5.03,5.02,5.02,101432.0,4.2995,4.308,4.2995,4.2995,101432.0
2017-09-14 11:50:00,5.02,5.03,5.02,5.03,134756.0,4.2995,4.308,4.2995,4.308,134756.0
2017-09-14 12:00:00,5.03,5.05,5.03,5.05,168892.0,4.308,4.3252,4.308,4.3252,168892.0
2017-09-14 12:10:00,5.05,5.07,5.05,5.07,409244.0,4.3252,4.3423,4.3252,4.3423,409244.0
2017-09-14 12:20:00,5.07,5.07,5.06,5.07,107540.0,4.3423,4.3423,4.3337,4.3423,107540.0
2017-09-14 12:30:00,5.07,5.08,5.07,5.07,58360.0,4.3423,4.3509,4.3423,4.3423,58360.0
2017-09-14 12:40:00,5.07,5.08,5.06,5.08,77772.0,4.3423,4.3509,4.3337,4.3509,77772.0
2017-09-14 12:50:00,5.08,5.08,5.07,5.07,125012.0,4.3509,4.3509,4.3423,4.3423,125012.0
2017-09-14 13:00:00,5.07,5.07,5.04,5.05,147044.0,4.3423,4.3423,4.3166,4.3252,147044.0
2017-09-14 13:10:00,5.05,5.05,5.04,5.05,107296.0,4.3252,4.3252,4.3166,4.3252,107296.0
2017-09-14 13:20:00,5.05,5.05,5.04,5.04,106500.0,4.3252,4.3252,4.3166,4.3166,106500.0
2017-09-14 13:30:00,5.04,5.05,5.04,5.05,38196.0,4.3166,4.3252,4.3166,4.3252,38196.0
2017-09-14 13:40:00,5.05,5.05,5.05,5.05,104784.0,4.3252,4.3252,4.3252,4.3252,104784.0
2017-09-14 13:50:00,5.05,5.05,5.04,5.04,81776.0,4.3252,4.3252,4.3166,4.3166,81776.0
2017-09-14 14:00:00,5.05,5.05,5.04,5.04,104000.0,4.3252,4.3252,4.3166,4.3166,104000.0
2017-09-14 14:10:00,5.04,5.05,5.04,5.04,116152.0,4.3166,4.3252,4.3166,4.3166,116152.0
2017-09-14 14:20:00,5.03,5.04,5.03,5.04,139884.0,4.308,4.3166,4.308,4.3166,139884.0
2017-09-14 14:30:00,5.04,5.04,5.03,5.03,126372.0,4.3166,4.3166,4.308,4.308,126372.0
2017-09-14 14:40:00,5.03,5.04,5.03,5.04,102256.0,4.308,4.3166,4.308,4.3166,102256.0
2017-09-14 14:50:00,5.04,5.04,5.04,5.04,37200.0,4.3166,4.3166,4.3166,4.3166,37200.0
2017-09-14 15:00:00,5.04,5.04,5.03,5.03,142984.0,4.3166,4.3166,4.308,4.308,142984.0
2017-09-14 15:10:00,5.03,5.03,5.03,5.03,116312.0,4.308,4.308,4.308,4.308,116312.0
2017-09-14 15:20:00,5.03,5.03,5.02,5.02,179972.0,4.308,4.308,4.2995,4.2995,179972.0
2017-09-14 15:30:00,5.02,5.03,5.02,5.02,309928.0,4.2995,4.308,4.2995,4.2995,309928.0
2017-09-14 15:40:00,5.02,5.02,5.01,5.01,362212.0,4.2995,4.2995,4.2909,4.2909,362212.0
2017-09-14 15:50:00,5.01,5.02,5.01,5.02,707768.0,4.2909,4.2995,4.2909,4.2995,707768.0
2017-09-15 09:30:00,5.02,5.04,5.0,5.04,378784.0,4.2995,4.3166,4.2824,4.3166,378784.0
2017-09-15 09:40:00,5.04,5.06,5.04,5.06,131788.0,4.3166,4.3337,4.3166,4.3337,131788.0
2017-09-15 09:50:00,5.06,5.07,5.05,5.07,110944.0,4.3337,4.3423,4.3252,4.3423,110944.0
2017-09-15 10:00:00,5.06,5.07,5.06,5.07,89064.0,4.3337,4.3423,4.3337,4.3423,89064.0
2017-09-15 10:10:00,5.07,5.08,5.07,5.08,272648.0,4.3423,4.3509,4.3423,4.3509,272648.0
2017-09-15 10:20:00,5.08,5.1,5.08,5.1,124060.0,4.3509,4.368,4.3509,4.368,124060.0
2017-09-15 10:30:00,5.1,5.1,5.09,5.1,82980.0,4.368,4.368,4.3594,4.368,82980.0
2017-09-15 10:40:00,5.1,5.1,5.09,5.1,234600.0,4.368,4.368,4.3594,4.368,234600.0
2017-09-15 10:50:00,5.1,5.11,5.1,5.11,117680.0,4.368,4.3766,4.368,4.3766,117680.0
2017-09-15 11:00:00,5.11,5.11,5.09,5.1,79140.0,4.3766,4.3766,4.3594,4.368,79140.0
2017-09-15 11:10:00,5.1,5.1,5.08,5.09,63372.0,4.368,4.368,4.3509,4.3594,63372.0
2017-09-15 11:20:00,5.09,5.1,5.09,5.09,150940.0,4.3594,4.368,4.3594,4.3594,150940.0
2017-09-15 11:30:00,5.09,5.09,5.08,5.08,68716.0,4.3594,4.3594,4.3509,4.3509,68716.0
2017-09-15 11:40:00,5.08,5.08,5.07,5.08,172232.0,4.3509,4.3509,4.3423,4.3509,172232.0
2017-09-15 11:50:00,5.08,5.08,5.07,5.08,127712.0,4.3509,4.3509,4.3423,4.3509,127712.0
2017-09-15 12:00:00,5.08,5.09,5.08,5.08,89012.0,4.3509,4.3594,4.3509,4.3509,89012.0
2017-09-15 12:10:00,5.08,5.09,5.08,5.09,77844.0,4.3509,4.3594,4.3509,4.3594,77844.0
2017-09-15 12:20:00,5.09,5.09,5.08,5.08,100228.0,4.3594,4.3594,4.3509,4.3509,100228.0
2017-09-15 12:30:00,5.08,5.09,5.08,5.08,76024.0,4.3509,4.3594,4.3509,4.3509,76024.0
2017-09-15 12:40:00,5.08,5.08,5.07,5.07,211776.0,4.3509,4.3509,4.3423,4.3423,211776.0
2017-09-15 12:50:00,5.07,5.08,5.06,5.06,355760.0,4.3423,4.3509,4.3337,4.3337,355760.0
2017-09-15 13:00:00,5.06,5.07,5.06,5.06,115288.0,4.3337,4.3423,4.3337,4.3337,115288.0
2017-09-15 13:10:00,5.06,5.08,5.06,5.08,119408.0,4.3337,4.3509,4.3337,4.3509,119408.0
2017-09-15 13:20:00,5.08,5.09,5.07,5.08,61828.0,4.3509,4.3594,4.3423,4.3509,61828.0
2017-09-15 13:30:00,5.09,5.09,5.08,5.08,125796.0,4.3594,4.3594,4.3509,4.3509,125796.0
2017-09-15 13:40:00,5.08,5.08,5.07,5.07,67504.0,4.3509,4.3509,4.3423,4.3423,67504.0
2017-09-15 13:50:00,5.08,5.08,5.07,5.08,63036.0,4.3509,4.3509,4.3423,4.3509,63036.0
2017-09-15 14:00:00,5.08,5.08,5.06,5.07,217980.0,4.3509,4.3509,4.3337,4.3423,217980.0
2017-09-15 14:10:00,5.07,5.08,5.06,5.08,157912.0,4.3423,4.3509,4.3337,4.3509,157912.0
2017-09-15 14:20:00,5.08,5.09,5.07,5.08,67696.0,4.3509,4.3594,4.3423,4.3509,67696.0
2017-09-15 14:30:00,5.08,5.09,5.08,5.08,50788.0,4.3509,4.3594,4.3509,4.3509,50788.0
2017-09-15 14:40:00,5.08,5.09,5.08,5.09,95816.0,4.3509,4.3594,4.3509,4.3594,95816.0
2017-09-15 14:50:00,5.09,5.09,5.08,5.09,82348.0,4.3594,4.3594,4.3509,4.3594,82348.0
2017-09-15 15:00:00,5.08,5.09,5.08,5.09,73552.0,4.3509,4.3594,4.3509,4.3594,73552.0
2017-09-15 15:10:00,5.09,5.09,5.08,5.08,114904.0,4.3594,4.3594,4.3509,4.3509,114904.0
2017-09-15 15:20:00,5.08,5.09,5.08,5.08,115928.0,4.3509,4.3594,4.3509,4.3509,115928.0
2017-09-15 15:30:00,5.08,5.09,5.08,5.09,185208.0,4.3509,4.3594,4.3509,4.3594,185208.0
2017-09-15 15:40:00,5.09,5.09,5.08,5.08,548820.0,4.3594,4.3594,4.3509,4.3509,548820.0
2017-09-15 15:50:00,5.08,5.09,5.07,5.07,1176520.0,4.3509,4.3594,4.3423,4.3423,1176520.0
2017-09-18 09:30:00,5.1,5.1,5.07,5.08,161028.0,4.368,4.368,4.3423,4.3509,161028.0
2017-09-18 09:40:00,5.08,5.13,5.08,5.13,569896.0,4.3509,4.3937,4.3509,4.3937,569896.0
2017-09-18 09:50:00,5.13,5.15,5.12,5.15,547200.0,4.3937,4.4108,4.3851,4.4108,547200.0
2017-09-18 10:00:00,5.15,5.16,5.12,5.12,1046052.0,4.4108,4.4194,4.3851,4.3851,1046052.0
2017-09-18 10:10:00,5.12,5.12,5.11,5.12,152836.0,4.3851,4.3851,4.3766,4.3851,152836.0
2017-09-18 10:20:00,5.12,5.12,5.1,5.1,445564.0,4.3851,4.3851,4.368,4.368,445564.0
2017-09-18 10:30:00,5.1,5.12,5.1,5.11,108396.0,4.368,4.3851,4.368,4.3766,108396.0
2017-09-18 10:40:00,5.11,5.12,5.1,5.1,125080.0,4.3766,4.3851,4.368,4.368,125080.0
2017-09-18 10:50:00,5.1,5.1,5.09,5.1,80788.0,4.368,4.368,4.3594,4.368,80788.0
2017-09-18 11:00:00,5.1,5.1,5.09,5.09,76160.0,4.368,4.368,4.3594,4.3594,76160.0
2017-09-18 11:10:00,5.09,5.09,5.06,5.07,154600.0,4.3594,4.3594,4.3337,4.3423,154600.0
2017-09-18 11:20:00,5.07,5.08,5.06,5.07,151272.0,4.3423,4.3509,4.3337,4.3423,151272.0
2017-09-18 11:30:00,5.07,5.07,5.05,5.06,159752.0,4.3423,4.3423,4.3252,4.3337,159752.0
2017-09-18 11:40:00,5.06,5.06,5.05,5.05,93216.0,4.3337,4.3337,4.3252,4.3252,93216.0
2017-09-18 11:50:00,5.04,5.05,5.04,5.05,111880.0,4.3166,4.3252,4.3166,4.3252,111880.0
2017-09-18 12:00:00,5.05,5.05,5.05,5.05,38268.0,4.3252,4.3252,4.3252,4.3252,38268.0
2017-09-18 12:10:00,5.05,5.05,5.04,5.05,100824.0,4.3252,4.3252,4.3166,4.3252,100824.0
2017-09-18 12:20:00,5.05,5.05,5.05,5.05,49660.0,4.3252,4.3252,4.3252,4.3252,49660.0
2017-09-18 12:30:00,5.05,5.05,5.05,5.05,40624.0,4.3252,4.3252,4.3252,4.3252,40624.0
2017-09-18 12:40:00,5.05,5.05,5.04,5.05,149652.0,4.3252,4.3252,4.3166,4.3252,149652.0
2017-09-18 12:50:00,5.05,5.06,5.05,5.05,154920.0,4.3252,4.3337,4.3252,4.3252,154920.0
2017-09-18 13:00:00,5.05,5.05,5.04,5.04,84980.0,4.3252,4.3252,4.3166,4.3166,84980.0
2017-09-18 13:10:00,5.04,5.05,5.03,5.03,80520.0,4.3166,4.3252,4.308,4.308,80520.0
2017-09-18 13:20:00,5.03,5.04,5.03,5.03,118800.0,4.308,4.3166,4.308,4.308,118800.0
2017-09-18 13:30:00,5.03,5.03,5.03,5.03,77884.0,4.308,4.308,4.308,4.308,77884.0
2017-09-18 13:40:00,5.03,5.04,5.03,5.03,29044.0,4.308,4.3166,4.308,4.308,29044.0
2017-09-18 13:50:00,5.03,5.03,5.03,5.03,50704.0,4.308,4.308,4.308,4.308,50704.0
2017-09-18 14:00:00,5.03,5.04,5.03,5.04,96804.0,4.308,4.3166,4.308,4.3166,96804.0
2017-09-18 14:10:00,5.04,5.04,5.03,5.03,76696.0,4.3166,4.3166,4.308,4.308,76696.0
2017-09-18 14:20:00,5.03,5.04,5.03,5.04,85680.0,4.308,4.3166,4.308,4.3166,85680.0
2017-09-18 14:30:00,5.04,5.04,5.03,5.03,43852.0,4.3166,4.3166,4.308,4.308,43852.0
2017-09-18 14:40:00,5.03,5.04,5.03,5.04,157836.0,4.308,4.3166,4.308,4.3166,157836.0
2017-09-18 14:50:00,5.04,5.05,5.04,5.05,82816.0,4.3166,4.3252,4.3166,4.3252,82816.0
2017-09-18 15:00:00,5.05,5.05,5.04,5.05,123832.0,4.3252,4.3252,4.3166,4.3252,123832.0
2017-09-18 15:10:00,5.05,5.05,5.04,5.04,157292.0,4.3252,4.3252,4.3166,4.3166,157292.0
2017-09-18 15:20:00,5.04,5.05,5.04,5.04,96984.0,4.3166,4.3252,4.3166,4.3166,96984.0
2017-09-18 15:30:00,5.05,5.05,5.04,5.05,139752.0,4.3252,4.3252,4.3166,4.3252,139752.0
2017-09-18 15:40:00,5.05,5.05,5.04,5.05,285808.0,4.3252,4.3252,4.3166,4.3252,285808.0
2017-09-18 15:50:00,5.05,5.05,5.04,5.04,998472.0,4.3252,4.3252,4.3166,4.3166,998472.0
2017-09-19 09:30:00,5.04,5.04,4.98,4.98,242576.0,4.3166,4.3166,4.2652,4.2652,242576.0
2017-09-19 09:40:00,4.98,5.02,4.98,5.02,158428.0,4.2652,4.2995,4.2652,4.2995,158428.0
2017-09-19 09:50:00,5.02,5.04,5.02,5.04,243096.0,4.2995,4.3166,4.2995,4.3166,243096.0
2017-09-19 10:00:00,5.04,5.04,5.03,5.03,136464.0,4.3166,4.3166,4.308,4.308,136464.0
2017-09-19 10:10:00,5.03,5.04,5.02,5.04,160352.0,4.308,4.3166,4.2995,4.3166,160352.0
2017-09-19 10:20:00,5.04,5.05,5.04,5.05,81416.0,4.3166,4.3252,4.3166,4.3252,81416.0
2017-09-19 10:30:00,5.05,5.05,5.03,5.04,230672.0,4.3252,4.3252,4.308,4.3166,230672.0
2017-09-19 10:40:00,5.04,5.04,5.03,5.03,121364.0,4.3166,4.3166,4.308,4.308,121364.0
2017-09-19 10:50:00,5.03,5.03,5.02,5.03,102692.0,4.308,4.308,4.2995,4.308,102692.0
2017-09-19 11:00:00,5.03,5.03,5.02,5.02,59588.0,4.308,4.308,4.2995,4.2995,59588.0
2017-09-19 11:10:00,5.02,5.03,5.01,5.02,252164.0,4.2995,4.308,4.2909,4.2995,252164.0
2017-09-19 11:20:00,5.02,5.03,5.01,5.03,156968.0,4.2995,4.308,4.2909,4.308,156968.0
2017-09-19 11:30:00,5.03,5.03,5.02,5.03,106944.0,4.308,4.308,4.2995,4.308,106944.0
2017-09-19 11:40:00,5.03,5.03,5.02,5.03,73344.0,4.308,4.308,4.2995,4.308,73344.0
2017-09-19 11:50:00,5.03,5.04,5.02,5.03,83424.0,4.308,4.3166,4.2995,4.308,83424.0
2017-09-19 12:00:00,5.03,5.04,5.03,5.04,70692.0,4.308,4.3166,4.308,4.3166,70692.0
2017-09-19 12:10:00,5.04,5.04,5.03,5.04,103980.0,4.3166,4.3166,4.308,4.3166,103980.0
2017-09-19 12:20:00,5.04,5.05,5.04,5.05,121000.0,4.3166,4.3252,4.3166,4.3252,121000.0
2017-09-19 12:30:00,5.05,5.05,5.04,5.04,76112.0,4.3252,4.3252,4.3166,4.3166,76112.0
2017-09-19 12:40:00,5.04,5.05,5.04,5.05,90620.0,4.3166,4.3252,4.3166,4.3252,90620.0
2017-09-19 12:50:00,5.05,5.06,5.04,5.05,101000.0,4.3252,4.3337,4.3166,4.3252,101000.0
2017-09-19 13:00:00,5.05,5.06,5.05,5.06,45308.0,4.3252,4.3337,4.3252,4.3337,45308.0
2017-09-19 13:10:00,5.06,5.07,5.06,5.06,59188.0,4.3337,4.3423,4.3337,4.3337,59188.0
2017-09-19 13:20:00,5.06,5.06,5.06,5.06,57900.0,4.3337,4.3337,4.3337,4.3337,57900.0
2017-09-19 13:30:00,5.06,5.06,5.05,5.05,50804.0,4.3337,4.3337,4.3252,4.3252,50804.0
2017-09-19 13:40:00,5.05,5.06,5.05,5.05,52640.0,4.3252,4.3337,4.3252,4.3252,52640.0
2017-09-19 13:50:00,5.06,5.06,5.05,5.05,60096.0,4.3337,4.3337,4.3252,4.3252,60096.0
2017-09-19 14:00:00,5.05,5.06,5.05,5.06,86996.0,4.3252,4.3337,4.3252,4.3337,86996.0
2017-09-19 14:10:00,5.05,5.05,5.04,5.05,78488.0,4.3252,4.3252,4.3166,4.3252,78488.0
2017-09-19 14:20:00,5.05,5.05,5.04,5.04,37064.0,4.3252,4.3252,4.3166,4.3166,37064.0
2017-09-19 14:30:00,5.04,5.05,5.04,5.05,72376.0,4.3166,4.3252,4.3166,4.3252,72376.0
2017-09-19 14:40:00,5.04,5.05,5.04,5.04,26112.0,4.3166,4.3252,4.3166,4.3166,26112.0
2017-09-19 14:50:00,5.04,5.05,5.04,5.04,97596.0,4.3166,4.3252,4.3166,4.3166,97596.0
2017-09-19 15:00:00,5.04,5.04,5.03,5.03,98236.0,4.3166,4.3166,4.308,4.308,98236.0
2017-09-19 15:10:00,5.04,5.04,5.03,5.04,117948.0,4.3166,4.3166,4.308,4.3166,117948.0
2017-09-19 15:20:00,5.04,5.04,5.03,5.04,115660.0,4.3166,4.3166,4.308,4.3166,115660.0
2017-09-19 15:30:00,5.04,5.04,5.03,5.04,108540.0,4.3166,4.3166,4.308,4.3166,108540.0
2017-09-19 15:40:00,5.04,5.05,5.04,5.05,287608.0,4.3166,4.3252,4.3166,4.3252,287608.0
2017-09-19 15:50:00,5.05,5.05,5.04,5.05,533500.0,4.3252,4.3252,4.3166,4.3252,533500.0
2017-09-20 09:30:00,5.03,5.04,5.01,5.02,163572.0,4.308,4.3166,4.2909,4.2995,163572.0
2017-09-20 09:40:00,5.02,5.04,5.01,5.03,177876.0,4.2995,4.3166,4.2909,4.308,177876.0
2017-09-20 09:50:00,5.03,5.03,5.02,5.03,93384.0,4.308,4.308,4.2995,4.308,93384.0
2017-09-20 10:00:00,5.03,5.04,5.03,5.04,50816.0,4.308,4.3166,4.308,4.3166,50816.0
2017-09-20 10:10:00,5.04,5.05,5.04,5.05,111424.0,4.3166,4.3252,4.3166,4.3252,111424.0
2017-09-20 10:20:00,5.05,5.05,5.04,5.04,101144.0,4.3252,4.3252,4.3166,4.3166,101144.0
2017-09-20 10:30:00,5.04,5.05,5.04,5.04,72968.0,4.3166,4.3252,4.3166,4.3166,72968.0
2017-09-20 10:40:00,5.04,5.04,5.03,5.04,95028.0,4.3166,4.3166,4.308,4.3166,95028.0
2017-09-20 10:50:00,5.04,5.04,5.04,5.04,77308.0,4.3166,4.3166,4.3166,4.3166,77308.0
2017-09-20 11:00:00,5.04,5.05,5.04,5.04,114796.0,4.3166,4.3252,4.3166,4.3166,114796.0
2017-09-20 11:10:00,5.04,5.05,5.03,5.04,203076.0,4.3166,4.3252,4.308,4.3166,203076.0
2017-09-20 11:20:00,5.04,5.04,5.03,5.03,99976.0,4.3166,4.3166,4.308,4.308,99976.0
2017-09-20 11:30:00,5.04,5.04,5.03,5.03,58332.0,4.3166,4.3166,4.308,4.308,58332.0
2017-09-20 11:40:00,5.03,5.04,5.03,5.03,40636.0,4.308,4.3166,4.308,4.308,40636.0
2017-09-20 11:50:00,5.03,5.03,5.03,5.03,91180.0,4.308,4.308,4.308,4.308,91180.0
2017-09-20 12:00:00,5.03,5.03,5.02,5.02,114476.0,4.308,4.308,4.2995,4.2995,114476.0
2017-09-20 12:10:00,5.02,5.03,5.02,5.03,82916.0,4.2995,4.308,4.2995,4.308,82916.0
2017-09-20 12:20:00,5.03,5.03,5.02,5.02,65316.0,4.308,4.308,4.2995,4.2995,65316.0
2017-09-20 12:30:00,5.02,5.03,5.02,5.03,63556.0,4.2995,4.308,4.2995,4.308,63556.0
2017-09-20 12:40:00,5.03,5.03,5.02,5.03,108960.0,4.308,4.308,4.2995,4.308,108960.0
2017-09-20 12:50:00,5.03,5.03,5.02,5.02,52040.0,4.308,4.308,4.2995,4.2995,52040.0
2017-09-20 13:00:00,5.02,5.02,5.01,5.01,86332.0,4.2995,4.2995,4.2909,4.2909,86332.0
2017-09-20 13:10:00,5.01,5.01,5.0,5.0,72272.0,4.2909,4.2909,4.2824,4.2824,72272.0
2017-09-20 13:20:00,5.0,5.01,5.0,5.01,61616.0,4.2824,4.2909,4.2824,4.2909,61616.0
2017-09-20 13:30:00,5.01,5.02,5.01,5.01,52428.0,4.2909,4.2995,4.2909,4.2909,52428.0
2017-09-20 13:40:00,5.01,5.02,5.01,5.01,100428.0,4.2909,4.2995,4.2909,4.2909,100428.0
2017-09-20 13:50:00,5.01,5.02,5.01,5.01,68120.0,4.2909,4.2995,4.2909,4.2909,68120.0
2017-09-20 14:00:00,5.01,5.02,5.0,5.01,84416.0,4.2909,4.2995,4.2824,4.2909,84416.0
2017-09-20 14:10:00,5.01,5.02,5.0,5.01,99420.0,4.2909,4.2995,4.2824,4.2909,99420.0
2017-09-20 14:20:00,5.01,5.01,5.0,5.01,145324.0,4.2909,4.2909,4.2824,4.2909,145324.0
2017-09-20 14:30:00,5.01,5.01,5.0,5.0,93048.0,4.2909,4.2909,4.2824,4.2824,93048.0
2017-09-20 14:40:00,5.01,5.01,5.0,5.01,85232.0,4.2909,4.2909,4.2824,4.2909,85232.0
2017-09-20 14:50:00,5.01,5.02,5.01,5.02,89228.0,4.2909,4.2995,4.2909,4.2995,89228.0
2017-09-20 15:00:00,5.02,5.02,5.01,5.02,86632.0,4.2995,4.2995,4.2909,4.2995,86632.0
2017-09-20 15:10:00,5.02,5.02,5.01,5.01,71944.0,4.2995,4.2995,4.2909,4.2909,71944.0
2017-09-20 15:20:00,5.01,5.02,5.01,5.02,70760.0,4.2909,4.2995,4.2909,4.2995,70760.0
2017-09-20 15:30:00,5.01,5.02,5.01,5.02,202208.0,4.2909,4.2995,4.2909,4.2995,202208.0
2017-09-20 15:40:00,5.02,5.02,5.01,5.02,272248.0,4.2995,4.2995,4.2909,4.2995,272248.0
2017-09-20 15:50:00,5.02,5.03,5.02,5.02,441468.0,4.2995,4.308,4.2995,4.2995,441468.0
2017-09-21 09:30:00,5.0,5.03,5.0,5.01,172552.0,4.2824,4.308,4.2824,4.2909,172552.0
2017-09-21 09:40:00,5.01,5.01,5.0,5.01,77948.0,4.2909,4.2909,4.2824,4.2909,77948.0
2017-09-21 09:50:00,5.01,5.03,5.01,5.03,85660.0,4.2909,4.308,4.2909,4.308,85660.0
2017-09-21 10:00:00,5.03,5.03,5.01,5.02,92644.0,4.308,4.308,4.2909,4.2995,92644.0
2017-09-21 10:10:00,5.02,5.04,5.02,5.03,123476.0,4.2995,4.3166,4.2995,4.308,123476.0
2017-09-21 10:20:00,5.04,5.05,5.03,5.05,149292.0,4.3166,4.3252,4.308,4.3252,149292.0
2017-09-21 10:30:00,5.05,5.05,5.03,5.04,192976.0,4.3252,4.3252,4.308,4.3166,192976.0
2017-09-21 10:40:00,5.04,5.04,5.03,5.04,71060.0,4.3166,4.3166,4.308,4.3166,71060.0
2017-09-21 10:50:00,5.04,5.04,5.02,5.02,127024.0,4.3166,4.3166,4.2995,4.2995,127024.0
2017-09-21 11:00:00,5.02,5.03,5.02,5.03,50240.0,4.2995,4.308,4.2995,4.308,50240.0
2017-09-21 11:10:00,5.03,5.03,5.02,5.02,52064.0,4.308,4.308,4.2995,4.2995,52064.0
2017-09-21 11:20:00,5.02,5.02,5.01,5.01,47588.0,4.2995,4.2995,4.2909,4.2909,47588.0
2017-09-21 11:30:00,5.01,5.02,5.01,5.02,63504.0,4.2909,4.2995,4.2909,4.2995,63504.0
2017-09-21 11:40:00,5.02,5.02,5.01,5.02,43340.0,4.2995,4.2995,4.2909,4.2995,43340.0
2017-09-21 11:50:00,5.01,5.02,5.01,5.01,72160.0,4.2909,4.2995,4.2909,4.2909,72160.0
2017-09-21 12:00:00,5.01,5.02,5.01,5.01,35968.0,4.2909,4.2995,4.2909,4.2909,35968.0
2017-09-21 12:10:00,5.01,5.02,5.01,5.02,37016.0,4.2909,4.2995,4.2909,4.2995,37016.0
2017-09-21 12:20:00,5.02,5.02,5.02,5.02,19944.0,4.2995,4.2995,4.2995,4.2995,19944.0
2017-09-21 12:30:00,5.02,5.03,5.02,5.02,66268.0,4.2995,4.308,4.2995,4.2995,66268.0
2017-09-21 12:40:00,5.02,5.02,5.02,5.02,9500.0,4.2995,4.2995,4.2995,4.2995,9500.0
2017-09-21 12:50:00,5.02,5.03,5.02,5.03,58592.0,4.2995,4.308,4.2995,4.308,58592.0
2017-09-21 13:00:00,5.03,5.03,5.02,5.02,31600.0,4.308,4.308,4.2995,4.2995,31600.0
2017-09-21 13:10:00,5.02,5.02,5.01,5.02,59056.0,4.2995,4.2995,4.2909,4.2995,59056.0
2017-09-21 13:20:00,5.01,5.02,5.01,5.02,25516.0,4.2909,4.2995,4.2909,4.2995,25516.0
2017-09-21 13:30:00,5.02,5.02,5.02,5.02,63760.0,4.2995,4.2995,4.2995,4.2995,63760.0
2017-09-21 13:40:00,5.02,5.03,5.02,5.02,107480.0,4.2995,4.308,4.2995,4.2995,107480.0
2017-09-21 13:50:00,5.02,5.03,5.02,5.03,75044.0,4.2995,4.308,4.2995,4.308,75044.0
2017-09-21 14:00:00,5.03,5.03,5.02,5.02,138716.0,4.308,4.308,4.2995,4.2995,138716.0
2017-09-21 14:10:00,5.02,5.02,5.01,5.02,74064.0,4.2995,4.2995,4.2909,4.2995,74064.0
2017-09-21 14:20:00,5.02,5.02,5.02,5.02,57328.0,4.2995,4.2995,4.2995,4.2995,57328.0
2017-09-21 14:30:00,5.02,5.02,5.0,5.01,111488.0,4.2995,4.2995,4.2824,4.2909,111488.0
2017-09-21 14:40:00,5.01,5.01,5.0,5.0,84828.0,4.2909,4.2909,4.2824,4.2824,84828.0
2017-09-21 14:50:00,5.0,5.0,5.0,5.0,56464.0,4.2824,4.2824,4.2824,4.2824,56464.0
2017-09-21 15:00:00,5.0,5.0,4.99,4.99,245208.0,4.2824,4.2824,4.2738,4.2738,245208.0
2017-09-21 15:10:00,4.99,4.99,4.98,4.99,116840.0,4.2738,4.2738,4.2652,4.2738,116840.0
2017-09-21 15:20:00,4.99,4.99,4.98,4.99,64796.0,4.2738,4.2738,4.2652,4.2738,64796.0
2017-09-21 15:30:00,4.99,4.99,4.98,4.98,145400.0,4.2738,4.2738,4.2652,4.2652,145400.0
2017-09-21 15:40:00,4.98,4.99,4.98,4.98,280688.0,4.2652,4.2738,4.2652,4.2652,280688.0
2017-09-21 15:50:00,4.98,4.98,4.97,4.97,759904.0,4.2652,4.2652,4.2567,4.2567,759904.0
2017-09-22 09:30:00,4.97,4.99,4.97,4.98,169400.0,4.2567,4.2738,4.2567,4.2652,169400.0
2017-09-22 09:40:00,4.97,5.0,4.97,5.0,141172.0,4.2567,4.2824,4.2567,4.2824,141172.0
2017-09-22 09:50:00,4.99,5.0,4.99,4.99,40660.0,4.2738,4.2824,4.2738,4.2738,40660.0
2017-09-22 10:00:00,5.0,5.0,4.98,4.99,126588.0,4.2824,4.2824,4.2652,4.2738,126588.0
2017-09-22 10:10:00,4.99,5.0,4.99,5.0,74400.0,4.2738,4.2824,4.2738,4.2824,74400.0
2017-09-22 10:20:00,5.0,5.01,4.99,5.01,343720.0,4.2824,4.2909,4.2738,4.2909,343720.0
2017-09-22 10:30:00,5.01,5.01,5.0,5.0,95928.0,4.2909,4.2909,4.2824,4.2824,95928.0
2017-09-22 10:40:00,5.0,5.0,4.99,4.99,77280.0,4.2824,4.2824,4.2738,4.2738,77280.0
2017-09-22 10:50:00,4.99,5.0,4.99,5.0,55916.0,4.2738,4.2824,4.2738,4.2824,55916.0
2017-09-22 11:00:00,4.99,5.0,4.99,5.0,58348.0,4.2738,4.2824,4.2738,4.2824,58348.0
2017-09-22 11:10:00,5.0,5.0,4.99,5.0,32084.0,4.2824,4.2824,4.2738,4.2824,32084.0
2017-09-22 11:20:00,5.0,5.0,5.0,5.0,152500.0,4.2824,4.2824,4.2824,4.2824,152500.0
2017-09-22 11:30:00,5.0,5.0,4.99,4.99,31724.0,4.2824,4.2824,4.2738,4.2738,31724.0
2017-09-22 11:40:00,4.99,4.99,4.98,4.98,55300.0,4.2738,4.2738,4.2652,4.2652,55300.0
2017-09-22 11:50:00,4.98,4.99,4.98,4.99,39784.0,4.2652,4.2738,4.2652,4.2738,39784.0
2017-09-22 12:00:00,4.98,4.99,4.98,4.98,105188.0,4.2652,4.2738,4.2652,4.2652,105188.0
2017-09-22 12:10:00,4.98,4.99,4.98,4.99,128288.0,4.2652,4.2738,4.2652,4.2738,128288.0
2017-09-22 12:20:00,4.99,4.99,4.99,4.99,29584.0,4.2738,4.2738,4.2738,4.2738,29584.0
2017-09-22 12:30:00,4.99,5.0,4.99,4.99,48404.0,4.2738,4.2824,4.2738,4.2738,48404.0
2017-09-22 12:40:00,5.0,5.0,4.99,4.99,65460.0,4.2824,4.2824,4.2738,4.2738,65460.0
2017-09-22 12:50:00,4.99,4.99,4.99,4.99,41040.0,4.2738,4.2738,4.2738,4.2738,41040.0
2017-09-22 13:00:00,4.99,4.99,4.99,4.99,23316.0,4.2738,4.2738,4.2738,4.2738,23316.0
2017-09-22 13:10:00,4.99,4.99,4.99,4.99,60384.0,4.2738,4.2738,4.2738,4.2738,60384.0
2017-09-22 13:20:00,4.99,4.99,4.99,4.99,18356.0,4.2738,4.2738,4.2738,4.2738,18356.0
2017-09-22 13:30:00,4.99,4.99,4.99,4.99,8700.0,4.2738,4.2738,4.2738,4.2738,8700.0
2017-09-22 13:40:00,4.99,4.99,4.99,4.99,13000.0,4.2738,4.2738,4.2738,4.2738,13000.0
2017-09-22 13:50:00,4.99,4.99,4.99,4.99,47560.0,4.2738,4.2738,4.2738,4.2738,47560.0
2017-09-22 14:00:00,4.99,4.99,4.98,4.99,43552.0,4.2738,4.2738,4.2652,4.2738,43552.0
2017-09-22 14:10:00,4.99,4.99,4.98,4.99,84320.0,4.2738,4.2738,4.2652,4.2738,84320.0
2017-09-22 14:20:00,4.98,4.99,4.98,4.98,42876.0,4.2652,4.2738,4.2652,4.2652,42876.0
2017-09-22 14:30:00,4.98,4.99,4.98,4.99,45188.0,4.2652,4.2738,4.2652,4.2738,45188.0
2017-09-22 14:40:00,4.99,4.99,4.99,4.99,35160.0,4.2738,4.2738,4.2738,4.2738,35160.0
2017-09-22 14:50:00,4.99,4.99,4.99,4.99,14696.0,4.2738,4.2738,4.2738,4.2738,14696.0
2017-09-22 15:00:00,4.99,4.99,4.99,4.99,75520.0,4.2738,4.2738,4.2738,4.2738,75520.0
2017-09-22 15:10:00,4.99,5.0,4.99,4.99,94512.0,4.2738,4.2824,4.2738,4.2738,94512.0
2017-09-22 15:20:00,4.99,4.99,4.99,4.99,41704.0,4.2738,4.2738,4.2738,4.2738,41704.0
2017-09-22 15:30:00,4.99,5.0,4.99,4.99,115144.0,4.2738,4.2824,4.2738,4.2738,115144.0
2017-09-22 15:40:00,5.0,5.01,4.99,5.01,186744.0,4.2824,4.2909,4.2738,4.2909,186744.0
2017-09-22 15:50:00,5.01,5.01,5.0,5.0,430720.0,4.2909,4.2909,4.2824,4.2824,430720.0
2017-09-25 09:30:00,5.01,5.05,5.0,5.04,343936.0,4.2909,4.3252,4.2824,4.3166,343936.0
2017-09-25 09:40:00,5.05,5.06,5.02,5.04,164184.0,4.3252,4.3337,4.2995,4.3166,164184.0
2017-09-25 09:50:00,5.04,5.05,5.03,5.04,101880.0,4.3166,4.3252,4.308,4.3166,101880.0
2017-09-25 10:00:00,5.04,5.06,5.04,5.06,139832.0,4.3166,4.3337,4.3166,4.3337,139832.0
2017-09-25 10:10:00,5.06,5.08,5.06,5.08,113716.0,4.3337,4.3509,4.3337,4.3509,113716.0
2017-09-25 10:20:00,5.08,5.09,5.07,5.09,82220.0,4.3509,4.3594,4.3423,4.3594,82220.0
2017-09-25 10:30:00,5.09,5.09,5.07,5.08,117492.0,4.3594,4.3594,4.3423,4.3509,117492.0
2017-09-25 10:40:00,5.08,5.08,5.07,5.07,87644.0,4.3509,4.3509,4.3423,4.3423,87644.0
2017-09-25 10:50:00,5.07,5.07,5.06,5.06,69436.0,4.3423,4.3423,4.3337,4.3337,69436.0
2017-09-25 11:00:00,5.06,5.06,5.04,5.05,96376.0,4.3337,4.3337,4.3166,4.3252,96376.0
2017-09-25 11:10:00,5.05,5.07,5.05,5.06,78600.0,4.3252,4.3423,4.3252,4.3337,78600.0
2017-09-25 11:20:00,5.06,5.07,5.05,5.07,70432.0,4.3337,4.3423,4.3252,4.3423,70432.0
2017-09-25 11:30:00,5.07,5.07,5.06,5.06,87024.0,4.3423,4.3423,4.3337,4.3337,87024.0
2017-09-25 11:40:00,5.06,5.07,5.06,5.06,59608.0,4.3337,4.3423,4.3337,4.3337,59608.0
2017-09-25 11:50:00,5.06,5.06,5.05,5.05,81452.0,4.3337,4.3337,4.3252,4.3252,81452.0
2017-09-25 12:00:00,5.05,5.05,5.05,5.05,40800.0,4.3252,4.3252,4.3252,4.3252,40800.0
2017-09-25 12:10:00,5.05,5.05,5.05,5.05,58524.0,4.3252,4.3252,4.3252,4.3252,58524.0
2017-09-25 12:20:00,5.05,5.06,5.04,5.06,50616.0,4.3252,4.3337,4.3166,4.3337,50616.0
2017-09-25 12:30:00,5.05,5.07,5.05,5.07,74960.0,4.3252,4.3423,4.3252,4.3423,74960.0
2017-09-25 12:40:00,5.07,5.08,5.07,5.08,93072.0,4.3423,4.3509,4.3423,4.3509,93072.0
2017-09-25 12:50:00,5.08,5.08,5.07,5.07,115836.0,4.3509,4.3509,4.3423,4.3423,115836.0
2017-09-25 13:00:00,5.08,5.08,5.07,5.08,58352.0,4.3509,4.3509,4.3423,4.3509,58352.0
2017-09-25 13:10:00,5.08,5.08,5.07,5.07,73004.0,4.3509,4.3509,4.3423,4.3423,73004.0
2017-09-25 13:20:00,5.07,5.07,5.07,5.07,23688.0,4.3423,4.3423,4.3423,4.3423,23688.0
2017-09-25 13:30:00,5.07,5.08,5.07,5.08,49380.0,4.3423,4.3509,4.3423,4.3509,49380.0
2017-09-25 13:40:00,5.07,5.08,5.07,5.08,73540.0,4.3423,4.3509,4.3423,4.3509,73540.0
2017-09-25 13:50:00,5.08,5.08,5.07,5.08,86532.0,4.3509,4.3509,4.3423,4.3509,86532.0
2017-09-25 14:00:00,5.08,5.09,5.08,5.08,42156.0,4.3509,4.3594,4.3509,4.3509,42156.0
2017-09-25 14:10:00,5.09,5.09,5.08,5.09,89096.0,4.3594,4.3594,4.3509,4.3594,89096.0
2017-09-25 14:20:00,5.09,5.1,5.09,5.1,67552.0,4.3594,4.368,4.3594,4.368,67552.0
2017-09-25 14:30:00,5.1,5.1,5.09,5.09,85880.0,4.368,4.368,4.3594,4.3594,85880.0
2017-09-25 14:40:00,5.09,5.1,5.09,5.1,98516.0,4.3594,4.368,4.3594,4.368,98516.0
2017-09-25 14:50:00,5.1,5.11,5.1,5.11,123968.0,4.368,4.3766,4.368,4.3766,123968.0
2017-09-25 15:00:00,5.11,5.11,5.11,5.11,25260.0,4.3766,4.3766,4.3766,4.3766,25260.0
2017-09-25 15:10:00,5.11,5.11,5.1,5.1,97900.0,4.3766,4.3766,4.368,4.368,97900.0
2017-09-25 15:20:00,5.1,5.11,5.1,5.1,83352.0,4.368,4.3766,4.368,4.368,83352.0
2017-09-25 15:30:00,5.11,5.11,5.1,5.11,154592.0,4.3766,4.3766,4.368,4.3766,154592.0
2017-09-25 15:40:00,5.11,5.12,5.11,5.11,197312.0,4.3766,4.3851,4.3766,4.3766,197312.0
2017-09-25 15:50:00,5.12,5.12,5.11,5.11,370700.0,4.3851,4.3851,4.3766,4.3766,370700.0
2017-09-26 09:30:00,5.14,5.17,5.13,5.16,213568.0,4.4023,4.428,4.3937,4.4194,213568.0
2017-09-26 09:40:00,5.15,5.15,5.11,5.12,101672.0,4.4108,4.4108,4.3766,4.3851,101672.0
2017-09-26 09:50:00,5.12,5.12,5.09,5.09,75428.0,4.3851,4.3851,4.3594,4.3594,75428.0
2017-09-26 10:00:00,5.09,5.11,5.09,5.1,89796.0,4.3594,4.3766,4.3594,4.368,89796.0
2017-09-26 10:10:00,5.11,5.12,5.1,5.11,74588.0,4.3766,4.3851,4.368,4.3766,74588.0
2017-09-26 10:20:00,5.12,5.13,5.11,5.13,316284.0,4.3851,4.3937,4.3766,4.3937,316284.0
2017-09-26 10:30:00,5.13,5.13,5.11,5.11,68692.0,4.3937,4.3937,4.3766,4.3766,68692.0
2017-09-26 10:40:00,5.11,5.11,5.1,5.1,63928.0,4.3766,4.3766,4.368,4.368,63928.0
2017-09-26 10:50:00,5.1,5.11,5.1,5.11,67288.0,4.368,4.3766,4.368,4.3766,67288.0
2017-09-26 11:00:00,5.11,5.11,5.1,5.11,76328.0,4.3766,4.3766,4.368,4.3766,76328.0
2017-09-26 11:10:00,5.1,5.11,5.1,5.11,35604.0,4.368,4.3766,4.368,4.3766,35604.0
2017-09-26 11:20:00,5.11,5.11,5.1,5.1,65524.0,4.3766,4.3766,4.368,4.368,65524.0
2017-09-26 11:30:00,5.1,5.11,5.1,5.11,47760.0,4.368,4.3766,4.368,4.3766,47760.0
2017-09-26 11:40:00,5.11,5.13,5.11,5.12,107180.0,4.3766,4.3937,4.3766,4.3851,107180.0
2017-09-26 11:50:00,5.13,5.13,5.11,5.11,47012.0,4.3937,4.3937,4.3766,4.3766,47012.0
2017-09-26 12:00:00,5.11,5.12,5.11,5.12,45588.0,4.3766,4.3851,4.3766,4.3851,45588.0
2017-09-26 12:10:00,5.12,5.13,5.12,5.12,48648.0,4.3851,4.3937,4.3851,4.3851,48648.0
2017-09-26 12:20:00,5.12,5.12,5.11,5.11,92928.0,4.3851,4.3851,4.3766,4.3766,92928.0
2017-09-26 12:30:00,5.11,5.11,5.1,5.1,60820.0,4.3766,4.3766,4.368,4.368,60820.0
2017-09-26 12:40:00,5.11,5.11,5.1,5.11,65484.0,4.3766,4.3766,4.368,4.3766,65484.0
2017-09-26 12:50:00,5.11,5.11,5.1,5.1,38124.0,4.3766,4.3766,4.368,4.368,38124.0
2017-09-26 13:00:00,5.1,5.11,5.1,5.11,53452.0,4.368,4.3766,4.368,4.3766,53452.0
2017-09-26 13:10:00,5.11,5.12,5.11,5.12,34776.0,4.3766,4.3851,4.3766,4.3851,34776.0
2017-09-26 13:20:00,5.12,5.12,5.11,5.11,30168.0,4.3851,4.3851,4.3766,4.3766,30168.0
2017-09-26 13:30:00,5.11,5.13,5.11,5.13,46828.0,4.3766,4.3937,4.3766,4.3937,46828.0
2017-09-26 13:40:00,5.13,5.13,5.12,5.12,52872.0,4.3937,4.3937,4.3851,4.3851,52872.0
2017-09-26 13:50:00,5.12,5.14,5.12,5.13,271240.0,4.3851,4.4023,4.3851,4.3937,271240.0
2017-09-26 14:00:00,5.14,5.19,5.12,5.13,1684776.0,4.4023,4.4451,4.3851,4.3937,1684776.0
2017-09-26 14:10:00,5.13,5.15,5.13,5.14,131260.0,4.3937,4.4108,4.3937,4.4023,131260.0
2017-09-26 14:20:00,5.14,5.16,5.14,5.16,186992.0,4.4023,4.4194,4.4023,4.4194,186992.0
2017-09-26 14:30:00,5.16,5.16,5.14,5.15,171464.0,4.4194,4.4194,4.4023,4.4108,171464.0
2017-09-26 14:40:00,5.15,5.15,5.14,5.15,113900.0,4.4108,4.4108,4.4023,4.4108,113900.0
2017-09-26 14:50:00,5.15,5.15,5.14,5.14,88044.0,4.4108,4.4108,4.4023,4.4023,88044.0
2017-09-26 15:00:00,5.14,5.16,5.14,5.16,78696.0,4.4023,4.4194,4.4023,4.4194,78696.0
2017-09-26 15:10:00,5.15,5.16,5.15,5.16,61120.0,4.4108,4.4194,4.4108,4.4194,61120.0
2017-09-26 15:20:00,5.16,5.16,5.16,5.16,69872.0,4.4194,4.4194,4.4194,4.4194,69872.0
2017-09-26 15:30:00,5.16,5.16,5.16,5.16,123340.0,4.4194,4.4194,4.4194,4.4194,123340.0
2017-09-26 15:40:00,5.16,5.17,5.15,5.17,391140.0,4.4194,4.428,4.4108,4.428,391140.0
2017-09-26 15:50:00,5.17,5.17,5.16,5.17,540044.0,4.428,4.428,4.4194,4.428,540044.0
2017-09-27 09:30:00,5.2,5.22,5.18,5.21,210644.0,4.4536,4.4708,4.4365,4.4622,210644.0
2017-09-27 09:40:00,5.21,5.21,5.19,5.21,216112.0,4.4622,4.4622,4.4451,4.4622,216112.0
2017-09-27 09:50:00,5.21,5.21,5.19,5.2,213240.0,4.4622,4.4622,4.4451,4.4536,213240.0
2017-09-27 10:00:00,5.21,5.22,5.21,5.22,80012.0,4.4622,4.4708,4.4622,4.4708,80012.0
2017-09-27 10:10:00,5.22,5.24,5.21,5.23,229928.0,4.4708,4.4879,4.4622,4.4793,229928.0
2017-09-27 10:20:00,5.23,5.24,5.23,5.23,69884.0,4.4793,4.4879,4.4793,4.4793,69884.0
2017-09-27 10:30:00,5.23,5.23,5.19,5.19,176212.0,4.4793,4.4793,4.4451,4.4451,176212.0
2017-09-27 10:40:00,5.19,5.19,5.15,5.15,419636.0,4.4451,4.4451,4.4108,4.4108,419636.0
2017-09-27 10:50:00,5.15,5.16,5.13,5.15,187772.0,4.4108,4.4194,4.3937,4.4108,187772.0
2017-09-27 11:00:00,5.15,5.16,5.14,5.16,155092.0,4.4108,4.4194,4.4023,4.4194,155092.0
2017-09-27 11:10:00,5.16,5.16,5.15,5.16,90336.0,4.4194,4.4194,4.4108,4.4194,90336.0
2017-09-27 11:20:00,5.16,5.16,5.15,5.16,59656.0,4.4194,4.4194,4.4108,4.4194,59656.0
2017-09-27 11:30:00,5.16,5.16,5.15,5.16,78972.0,4.4194,4.4194,4.4108,4.4194,78972.0
2017-09-27 11:40:00,5.16,5.18,5.15,5.18,337368.0,4.4194,4.4365,4.4108,4.4365,337368.0
2017-09-27 11:50:00,5.18,5.18,5.17,5.17,148516.0,4.4365,4.4365,4.428,4.428,148516.0
2017-09-27 12:00:00,5.17,5.19,5.17,5.18,105212.0,4.428,4.4451,4.428,4.4365,105212.0
2017-09-27 12:10:00,5.18,5.19,5.18,5.18,77656.0,4.4365,4.4451,4.4365,4.4365,77656.0
2017-09-27 12:20:00,5.18,5.18,5.16,5.16,108200.0,4.4365,4.4365,4.4194,4.4194,108200.0
2017-09-27 12:30:00,5.17,5.18,5.16,5.18,119164.0,4.428,4.4365,4.4194,4.4365,119164.0
2017-09-27 12:40:00,5.18,5.18,5.17,5.18,62036.0,4.4365,4.4365,4.428,4.4365,62036.0
2017-09-27 12:50:00,5.18,5.18,5.18,5.18,42564.0,4.4365,4.4365,4.4365,4.4365,42564.0
2017-09-27 13:00:00,5.18,5.19,5.18,5.19,48184.0,4.4365,4.4451,4.4365,4.4451,48184.0
2017-09-27 13:10:00,5.19,5.2,5.18,5.19,110540.0,4.4451,4.4536,4.4365,4.4451,110540.0
2017-09-27 13:20:00,5.19,5.2,5.19,5.2,69280.0,4.4451,4.4536,4.4451,4.4536,69280.0
2017-09-27 13:30:00,5.2,5.21,5.2,5.2,98260.0,4.4536,4.4622,4.4536,4.4536,98260.0
2017-09-27 13:40:00,5.2,5.22,5.2,5.22,89744.0,4.4536,4.4708,4.4536,4.4708,89744.0
2017-09-27 13:50:00,5.22,5.23,5.21,5.23,90740.0,4.4708,4.4793,4.4622,4.4793,90740.0
2017-09-27 14:00:00,5.23,5.24,5.23,5.23,140892.0,4.4793,4.4879,4.4793,4.4793,140892.0
2017-09-27 14:10:00,5.23,5.24,5.23,5.23,129428.0,4.4793,4.4879,4.4793,4.4793,129428.0
2017-09-27 14:20:00,5.23,5.24,5.22,5.22,103376.0,4.4793,4.4879,4.4708,4.4708,103376.0
2017-09-27 14:30:00,5.23,5.23,5.22,5.23,199980.0,4.4793,4.4793,4.4708,4.4793,199980.0
2017-09-27 14:40:00,5.23,5.23,5.22,5.22,145232.0,4.4793,4.4793,4.4708,4.4708,145232.0
2017-09-27 14:50:00,5.22,5.23,5.22,5.22,195152.0,4.4708,4.4793,4.4708,4.4708,195152.0
2017-09-27 15:00:00,5.22,5.23,5.22,5.22,99520.0,4.4708,4.4793,4.4708,4.4708,99520.0
2017-09-27 15:10:00,5.22,5.23,5.22,5.22,134496.0,4.4708,4.4793,4.4708,4.4708,134496.0
2017-09-27 15:20:00,5.22,5.23,5.22,5.23,122904.0,4.4708,4.4793,4.4708,4.4793,122904.0
2017-09-27 15:30:00,5.23,5.24,5.23,5.24,125436.0,4.4793,4.4879,4.4793,4.4879,125436.0
2017-09-27 15:40:00,5.24,5.24,5.23,5.23,313128.0,4.4879,4.4879,4.4793,4.4793,313128.0
2017-09-27 15:50:00,5.23,5.24,5.21,5.21,1643948.0,4.4793,4.4879,4.4622,4.4622,1643948.0
2017-09-28 09:30:00,5.2,5.23,5.18,5.2,139648.0,4.4536,4.4793,4.4365,4.4536,139648.0
2017-09-28 09:40:00,5.2,5.21,5.17,5.2,202980.0,4.4536,4.4622,4.428,4.4536,202980.0
2017-09-28 09:50:00,5.21,5.21,5.2,5.2,61696.0,4.4622,4.4622,4.4536,4.4536,61696.0
2017-09-28 10:00:00,5.2,5.2,5.18,5.18,120480.0,4.4536,4.4536,4.4365,4.4365,120480.0
2017-09-28 10:10:00,5.18,5.18,5.17,5.17,96304.0,4.4365,4.4365,4.428,4.428,96304.0
2017-09-28 10:20:00,5.17,5.2,5.17,5.18,124904.0,4.428,4.4536,4.428,4.4365,124904.0
2017-09-28 10:30:00,5.18,5.18,5.16,5.17,146832.0,4.4365,4.4365,4.4194,4.428,146832.0
2017-09-28 10:40:00,5.17,5.19,5.16,5.18,164700.0,4.428,4.4451,4.4194,4.4365,164700.0
2017-09-28 10:50:00,5.18,5.18,5.17,5.18,51304.0,4.4365,4.4365,4.428,4.4365,51304.0
2017-09-28 11:00:00,5.18,5.2,5.18,5.2,112980.0,4.4365,4.4536,4.4365,4.4536,112980.0
2017-09-28 11:10:00,5.19,5.2,5.15,5.17,414224.0,4.4451,4.4536,4.4108,4.428,414224.0
2017-09-28 11:20:00,5.17,5.17,5.15,5.17,100008.0,4.428,4.428,4.4108,4.428,100008.0
2017-09-28 11:30:00,5.17,5.18,5.17,5.18,72748.0,4.428,4.4365,4.428,4.4365,72748.0
2017-09-28 11:40:00,5.18,5.18,5.17,5.18,80112.0,4.4365,4.4365,4.428,4.4365,80112.0
2017-09-28 11:50:00,5.18,5.18,5.17,5.18,94304.0,4.4365,4.4365,4.428,4.4365,94304.0
2017-09-28 12:00:00,5.18,5.18,5.17,5.17,91928.0,4.4365,4.4365,4.428,4.428,91928.0
2017-09-28 12:10:00,5.18,5.18,5.17,5.18,110652.0,4.4365,4.4365,4.428,4.4365,110652.0
2017-09-28 12:20:00,5.18,5.19,5.18,5.18,107436.0,4.4365,4.4451,4.4365,4.4365,107436.0
2017-09-28 12:30:00,5.18,5.19,5.18,5.18,64880.0,4.4365,4.4451,4.4365,4.4365,64880.0
2017-09-28 12:40:00,5.18,5.19,5.18,5.19,96852.0,4.4365,4.4451,4.4365,4.4451,96852.0
2017-09-28 12:50:00,5.18,5.2,5.18,5.2,107860.0,4.4365,4.4536,4.4365,4.4536,107860.0
2017-09-28 13:00:00,5.2,5.2,5.19,5.19,52028.0,4.4536,4.4536,4.4451,4.4451,52028.0
2017-09-28 13:10:00,5.19,5.2,5.19,5.2,30844.0,4.4451,4.4536,4.4451,4.4536,30844.0
2017-09-28 13:20:00,5.2,5.21,5.2,5.21,104864.0,4.4536,4.4622,4.4536,4.4622,104864.0
2017-09-28 13:30:00,5.21,5.22,5.21,5.21,69076.0,4.4622,4.4708,4.4622,4.4622,69076.0
2017-09-28 13:40:00,5.21,5.23,5.21,5.23,88072.0,4.4622,4.4793,4.4622,4.4793,88072.0
2017-09-28 13:50:00,5.23,5.23,5.22,5.23,52584.0,4.4793,4.4793,4.4708,4.4793,52584.0
2017-09-28 14:00:00,5.23,5.23,5.22,5.22,68616.0,4.4793,4.4793,4.4708,4.4708,68616.0
2017-09-28 14:10:00,5.22,5.23,5.22,5.22,114540.0,4.4708,4.4793,4.4708,4.4708,114540.0
2017-09-28 14:20:00,5.22,5.23,5.21,5.21,211124.0,4.4708,4.4793,4.4622,4.4622,211124.0
2017-09-28 14:30:00,5.21,5.22,5.21,5.21,392316.0,4.4622,4.4708,4.4622,4.4622,392316.0
2017-09-28 14:40:00,5.21,5.21,5.2,5.21,255948.0,4.4622,4.4622,4.4536,4.4622,255948.0
2017-09-28 14:50:00,5.21,5.21,5.2,5.21,265328.0,4.4622,4.4622,4.4536,4.4622,265328.0
2017-09-28 15:00:00,5.21,5.21,5.21,5.21,76496.0,4.4622,4.4622,4.4622,4.4622,76496.0
2017-09-28 15:10:00,5.21,5.21,5.19,5.19,114564.0,4.4622,4.4622,4.4451,4.4451,114564.0
2017-09-28 15:20:00,5.19,5.2,5.18,5.18,104288.0,4.4451,4.4536,4.4365,4.4365,104288.0
2017-09-28 15:30:00,5.19,5.2,5.18,5.2,232084.0,4.4451,4.4536,4.4365,4.4536,232084.0
2017-09-28 15:40:00,5.2,5.22,5.2,5.2,320656.0,4.4536,4.4708,4.4536,4.4536,320656.0
2017-09-28 15:50:00,5.2,5.21,5.2,5.2,710288.0,4.4536,4.4622,4.4536,4.4536,710288.0
2017-09-29 09:30:00,5.2,5.21,5.16,5.16,288332.0,4.4536,4.4622,4.4194,4.4194,288332.0
2017-09-29 09:40:00,5.16,5.17,5.14,5.17,116196.0,4.4194,4.428,4.4023,4.428,116196.0
2017-09-29 09:50:00,5.17,5.2,5.16,5.2,80052.0,4.428,4.4536,4.4194,4.4536,80052.0
2017-09-29 10:00:00,5.2,5.21,5.17,5.19,144700.0,4.4536,4.4622,4.428,4.4451,144700.0
2017-09-29 10:10:00,5.19,5.21,5.19,5.2,100620.0,4.4451,4.4622,4.4451,4.4536,100620.0
2017-09-29 10:20:00,5.2,5.21,5.19,5.19,83292.0,4.4536,4.4622,4.4451,4.4451,83292.0
2017-09-29 10:30:00,5.19,5.21,5.19,5.21,65992.0,4.4451,4.4622,4.4451,4.4622,65992.0
2017-09-29 10:40:00,5.21,5.21,5.19,5.2,119208.0,4.4622,4.4622,4.4451,4.4536,119208.0
2017-09-29 10:50:00,5.2,5.21,5.19,5.2,66520.0,4.4536,4.4622,4.4451,4.4536,66520.0
2017-09-29 11:00:00,5.19,5.2,5.18,5.18,59308.0,4.4451,4.4536,4.4365,4.4365,59308.0
2017-09-29 11:10:00,5.18,5.18,5.18,5.18,86200.0,4.4365,4.4365,4.4365,4.4365,86200.0
2017-09-29 11:20:00,5.18,5.18,5.18,5.18,64476.0,4.4365,4.4365,4.4365,4.4365,64476.0
2017-09-29 11:30:00,5.18,5.18,5.17,5.17,93268.0,4.4365,4.4365,4.428,4.428,93268.0
2017-09-29 11:40:00,5.17,5.17,5.16,5.17,148744.0,4.428,4.428,4.4194,4.428,148744.0
2017-09-29 11:50:00,5.17,5.18,5.16,5.17,117124.0,4.428,4.4365,4.4194,4.428,117124.0
2017-09-29 12:00:00,5.17,5.17,5.16,5.17,170120.0,4.428,4.428,4.4194,4.428,170120.0
2017-09-29 12:10:00,5.17,5.17,5.16,5.16,51352.0,4.428,4.428,4.4194,4.4194,51352.0
2017-09-29 12:20:00,5.16,5.16,5.15,5.15,63760.0,4.4194,4.4194,4.4108,4.4108,63760.0
2017-09-29 12:30:00,5.16,5.16,5.15,5.15,80852.0,4.4194,4.4194,4.4108,4.4108,80852.0
2017-09-29 12:40:00,5.15,5.15,5.14,5.14,63664.0,4.4108,4.4108,4.4023,4.4023,63664.0
2017-09-29 12:50:00,5.14,5.14,5.13,5.14,43468.0,4.4023,4.4023,4.3937,4.4023,43468.0
2017-09-29 13:00:00,5.14,5.15,5.13,5.14,222044.0,4.4023,4.4108,4.3937,4.4023,222044.0
2017-09-29 13:10:00,5.14,5.14,5.14,5.14,72044.0,4.4023,4.4023,4.4023,4.4023,72044.0
2017-09-29 13:20:00,5.14,5.14,5.13,5.14,65684.0,4.4023,4.4023,4.3937,4.4023,65684.0
2017-09-29 13:30:00,5.14,5.16,5.14,5.16,86792.0,4.4023,4.4194,4.4023,4.4194,86792.0
2017-09-29 13:40:00,5.15,5.16,5.14,5.15,119300.0,4.4108,4.4194,4.4023,4.4108,119300.0
2017-09-29 13:50:00,5.15,5.16,5.15,5.16,76672.0,4.4108,4.4194,4.4108,4.4194,76672.0
2017-09-29 14:00:00,5.16,5.16,5.14,5.14,153032.0,4.4194,4.4194,4.4023,4.4023,153032.0
2017-09-29 14:10:00,5.14,5.15,5.14,5.14,81592.0,4.4023,4.4108,4.4023,4.4023,81592.0
2017-09-29 14:20:00,5.14,5.15,5.14,5.14,102824.0,4.4023,4.4108,4.4023,4.4023,102824.0
2017-09-29 14:30:00,5.14,5.14,5.13,5.13,99248.0,4.4023,4.4023,4.3937,4.3937,99248.0
2017-09-29 14:40:00,5.13,5.14,5.13,5.14,77320.0,4.3937,4.4023,4.3937,4.4023,77320.0
2017-09-29 14:50:00,5.14,5.16,5.14,5.15,163788.0,4.4023,4.4194,4.4023,4.4108,163788.0
2017-09-29 15:00:00,5.15,5.15,5.14,5.15,90580.0,4.4108,4.4108,4.4023,4.4108,90580.0
2017-09-29 15:10:00,5.15,5.15,5.14,5.15,59240.0,4.4108,4.4108,4.4023,4.4108,59240.0
2017-09-29 15:20:00,5.15,5.16,5.15,5.15,113084.0,4.4108,4.4194,4.4108,4.4108,113084.0
2017-09-29 15:30:00,5.15,5.16,5.15,5.15,168776.0,4.4108,4.4194,4.4108,4.4108,168776.0
2017-09-29 15:40:00,5.16,5.16,5.15,5.16,290192.0,4.4194,4.4194,4.4108,4.4194,290192.0
2017-09-29 15:50:00,5.16,5.17,5.16,5.17,885900.0,4.4194,4.428,4.4194,4.428,885900.0
2017-10-02 09:30:00,5.16,5.16,5.09,5.11,228228.0,4.4194,4.4194,4.3594,4.3766,228228.0
2017-10-02 09:40:00,5.11,5.13,5.09,5.1,112020.0,4.3766,4.3937,4.3594,4.368,112020.0
2017-10-02 09:50:00,5.1,5.11,5.1,5.1,127092.0,4.368,4.3766,4.368,4.368,127092.0
2017-10-02 10:00:00,5.1,5.13,5.1,5.12,195532.0,4.368,4.3937,4.368,4.3851,195532.0
2017-10-02 10:10:00,5.12,5.13,5.11,5.12,88176.0,4.3851,4.3937,4.3766,4.3851,88176.0
2017-10-02 10:20:00,5.13,5.13,5.11,5.11,91144.0,4.3937,4.3937,4.3766,4.3766,91144.0
2017-10-02 10:30:00,5.11,5.13,5.11,5.13,118056.0,4.3766,4.3937,4.3766,4.3937,118056.0
2017-10-02 10:40:00,5.13,5.14,5.12,5.13,146808.0,4.3937,4.4023,4.3851,4.3937,146808.0
2017-10-02 10:50:00,5.13,5.13,5.11,5.13,110080.0,4.3937,4.3937,4.3766,4.3937,110080.0
2017-10-02 11:00:00,5.13,5.14,5.12,5.12,187688.0,4.3937,4.4023,4.3851,4.3851,187688.0
2017-10-02 11:10:00,5.12,5.12,5.12,5.12,94704.0,4.3851,4.3851,4.3851,4.3851,94704.0
2017-10-02 11:20:00,5.12,5.15,5.12,5.15,110472.0,4.3851,4.4108,4.3851,4.4108,110472.0
2017-10-02 11:30:00,5.15,5.16,5.14,5.14,129176.0,4.4108,4.4194,4.4023,4.4023,129176.0
2017-10-02 11:40:00,5.14,5.15,5.14,5.15,83568.0,4.4023,4.4108,4.4023,4.4108,83568.0
2017-10-02 11:50:00,5.15,5.15,5.14,5.14,92672.0,4.4108,4.4108,4.4023,4.4023,92672.0
2017-10-02 12:00:00,5.14,5.16,5.14,5.15,91140.0,4.4023,4.4194,4.4023,4.4108,91140.0
2017-10-02 12:10:00,5.15,5.15,5.14,5.14,96772.0,4.4108,4.4108,4.4023,4.4023,96772.0
2017-10-02 12:20:00,5.14,5.14,5.13,5.13,86852.0,4.4023,4.4023,4.3937,4.3937,86852.0
2017-10-02 12:30:00,5.13,5.14,5.13,5.13,64216.0,4.3937,4.4023,4.3937,4.3937,64216.0
2017-10-02 12:40:00,5.13,5.14,5.13,5.13,180004.0,4.3937,4.4023,4.3937,4.3937,180004.0
2017-10-02 12:50:00,5.13,5.13,5.13,5.13,101212.0,4.3937,4.3937,4.3937,4.3937,101212.0
2017-10-02 13:00:00,5.13,5.14,5.13,5.13,81576.0,4.3937,4.4023,4.3937,4.3937,81576.0
2017-10-02 13:10:00,5.13,5.14,5.13,5.13,57832.0,4.3937,4.4023,4.3937,4.3937,57832.0
2017-10-02 13:20:00,5.13,5.14,5.13,5.14,92928.0,4.3937,4.4023,4.3937,4.4023,92928.0
2017-10-02 13:30:00,5.14,5.14,5.13,5.13,44564.0,4.4023,4.4023,4.3937,4.3937,44564.0
2017-10-02 13:40:00,5.14,5.15,5.14,5.15,75784.0,4.4023,4.4108,4.4023,4.4108,75784.0
2017-10-02 13:50:00,5.15,5.17,5.14,5.17,71940.0,4.4108,4.428,4.4023,4.428,71940.0
2017-10-02 14:00:00,5.16,5.17,5.16,5.16,72768.0,4.4194,4.428,4.4194,4.4194,72768.0
2017-10-02 14:10:00,5.16,5.16,5.15,5.16,66780.0,4.4194,4.4194,4.4108,4.4194,66780.0
2017-10-02 14:20:00,5.16,5.16,5.15,5.15,69936.0,4.4194,4.4194,4.4108,4.4108,69936.0
2017-10-02 14:30:00,5.15,5.16,5.15,5.16,63964.0,4.4108,4.4194,4.4108,4.4194,63964.0
2017-10-02 14:40:00,5.16,5.16,5.15,5.16,86356.0,4.4194,4.4194,4.4108,4.4194,86356.0
2017-10-02 14:50:00,5.16,5.16,5.14,5.14,82768.0,4.4194,4.4194,4.4023,4.4023,82768.0
2017-10-02 15:00:00,5.14,5.15,5.14,5.14,84584.0,4.4023,4.4108,4.4023,4.4023,84584.0
2017-10-02 15:10:00,5.14,5.15,5.14,5.14,144900.0,4.4023,4.4108,4.4023,4.4023,144900.0
2017-10-02 15:20:00,5.14,5.14,5.13,5.13,196008.0,4.4023,4.4023,4.3937,4.3937,196008.0
2017-10-02 15:30:00,5.13,5.13,5.13,5.13,165864.0,4.3937,4.3937,4.3937,4.3937,165864.0
2017-10-02 15:40:00,5.13,5.13,5.12,5.13,485384.0,4.3937,4.3937,4.3851,4.3937,485384.0
2017-10-02 15:50:00,5.13,5.13,5.12,5.12,799260.0,4.3937,4.3937,4.3851,4.3851,799260.0
2017-10-03 09:30:00,5.13,5.13,5.1,5.1,185776.0,4.3937,4.3937,4.368,4.368,185776.0
2017-10-03 09:40:00,5.1,5.1,5.08,5.09,188388.0,4.368,4.368,4.3509,4.3594,188388.0
2017-10-03 09:50:00,5.09,5.1,5.08,5.09,78520.0,4.3594,4.368,4.3509,4.3594,78520.0
2017-10-03 10:00:00,5.1,5.1,5.08,5.08,101888.0,4.368,4.368,4.3509,4.3509,101888.0
2017-10-03 10:10:00,5.08,5.09,5.08,5.08,104324.0,4.3509,4.3594,4.3509,4.3509,104324.0
2017-10-03 10:20:00,5.08,5.08,5.06,5.07,142960.0,4.3509,4.3509,4.3337,4.3423,142960.0
2017-10-03 10:30:00,5.07,5.07,5.06,5.06,114496.0,4.3423,4.3423,4.3337,4.3337,114496.0
2017-10-03 10:40:00,5.07,5.07,5.05,5.06,110424.0,4.3423,4.3423,4.3252,4.3337,110424.0
2017-10-03 10:50:00,5.06,5.06,5.03,5.05,241588.0,4.3337,4.3337,4.308,4.3252,241588.0
2017-10-03 11:00:00,5.05,5.05,5.04,5.04,122464.0,4.3252,4.3252,4.3166,4.3166,122464.0
2017-10-03 11:10:00,5.04,5.04,5.03,5.04,101212.0,4.3166,4.3166,4.308,4.3166,101212.0
2017-10-03 11:20:00,5.04,5.05,5.03,5.04,117976.0,4.3166,4.3252,4.308,4.3166,117976.0
2017-10-03 11:30:00,5.04,5.04,5.03,5.03,92492.0,4.3166,4.3166,4.308,4.308,92492.0
2017-10-03 11:40:00,5.03,5.04,5.02,5.03,118712.0,4.308,4.3166,4.2995,4.308,118712.0
2017-10-03 11:50:00,5.03,5.04,5.03,5.03,82936.0,4.308,4.3166,4.308,4.308,82936.0
2017-10-03 12:00:00,5.03,5.05,5.03,5.05,41480.0,4.308,4.3252,4.308,4.3252,41480.0
2017-10-03 12:10:00,5.05,5.05,5.04,5.04,66936.0,4.3252,4.3252,4.3166,4.3166,66936.0
2017-10-03 12:20:00,5.04,5.04,5.03,5.03,109072.0,4.3166,4.3166,4.308,4.308,109072.0
2017-10-03 12:30:00,5.03,5.03,5.03,5.03,175400.0,4.308,4.308,4.308,4.308,175400.0
2017-10-03 12:40:00,5.03,5.04,5.03,5.04,89524.0,4.308,4.3166,4.308,4.3166,89524.0
2017-10-03 12:50:00,5.04,5.05,5.04,5.04,135372.0,4.3166,4.3252,4.3166,4.3166,135372.0
2017-10-03 13:00:00,5.04,5.05,5.04,5.04,86592.0,4.3166,4.3252,4.3166,4.3166,86592.0
2017-10-03 13:10:00,5.04,5.05,5.04,5.04,32604.0,4.3166,4.3252,4.3166,4.3166,32604.0
2017-10-03 13:20:00,5.04,5.05,5.04,5.05,28084.0,4.3166,4.3252,4.3166,4.3252,28084.0
2017-10-03 13:30:00,5.05,5.05,5.04,5.05,65960.0,4.3252,4.3252,4.3166,4.3252,65960.0
2017-10-03 13:40:00,5.05,5.05,5.04,5.05,66964.0,4.3252,4.3252,4.3166,4.3252,66964.0
2017-10-03 13:50:00,5.05,5.06,5.05,5.05,39260.0,4.3252,4.3337,4.3252,4.3252,39260.0
2017-10-03 14:00:00,5.05,5.06,5.04,5.04,164280.0,4.3252,4.3337,4.3166,4.3166,164280.0
2017-10-03 14:10:00,5.04,5.04,5.03,5.04,85600.0,4.3166,4.3166,4.308,4.3166,85600.0
2017-10-03 14:20:00,5.04,5.04,5.03,5.03,58096.0,4.3166,4.3166,4.308,4.308,58096.0
2017-10-03 14:30:00,5.03,5.03,5.03,5.03,80696.0,4.308,4.308,4.308,4.308,80696.0
2017-10-03 14:40:00,5.03,5.04,5.03,5.03,50792.0,4.308,4.3166,4.308,4.308,50792.0
2017-10-03 14:50:00,5.03,5.04,5.03,5.04,63400.0,4.308,4.3166,4.308,4.3166,63400.0
2017-10-03 15:00:00,5.04,5.05,5.04,5.05,93564.0,4.3166,4.3252,4.3166,4.3252,93564.0
2017-10-03 15:10:00,5.05,5.05,5.04,5.05,151108.0,4.3252,4.3252,4.3166,4.3252,151108.0
2017-10-03 15:20:00,5.05,5.06,5.05,5.05,182312.0,4.3252,4.3337,4.3252,4.3252,182312.0
2017-10-03 15:30:00,5.05,5.06,5.05,5.06,193720.0,4.3252,4.3337,4.3252,4.3337,193720.0
2017-10-03 15:40:00,5.06,5.06,5.05,5.05,234004.0,4.3337,4.3337,4.3252,4.3252,234004.0
2017-10-03 15:50:00,5.05,5.06,5.05,5.05,526028.0,4.3252,4.3337,4.3252,4.3252,526028.0
2017-10-04 09:30:00,5.02,5.07,5.02,5.05,161380.0,4.2995,4.3423,4.2995,4.3252,161380.0
2017-10-04 09:40:00,5.05,5.05,5.02,5.03,113896.0,4.3252,4.3252,4.2995,4.308,113896.0
2017-10-04 09:50:00,5.03,5.03,5.01,5.03,86748.0,4.308,4.308,4.2909,4.308,86748.0
2017-10-04 10:00:00,5.03,5.03,5.02,5.02,72628.0,4.308,4.308,4.2995,4.2995,72628.0
2017-10-04 10:10:00,5.02,5.03,5.02,5.02,97332.0,4.2995,4.308,4.2995,4.2995,97332.0
2017-10-04 10:20:00,5.02,5.04,5.02,5.04,75936.0,4.2995,4.3166,4.2995,4.3166,75936.0
2017-10-04 10:30:00,5.04,5.04,5.03,5.03,81728.0,4.3166,4.3166,4.308,4.308,81728.0
2017-10-04 10:40:00,5.03,5.04,5.03,5.03,70348.0,4.308,4.3166,4.308,4.308,70348.0
2017-10-04 10:50:00,5.03,5.03,5.02,5.02,58876.0,4.308,4.308,4.2995,4.2995,58876.0
2017-10-04 11:00:00,5.02,5.03,5.02,5.03,98952.0,4.2995,4.308,4.2995,4.308,98952.0
2017-10-04 11:10:00,5.03,5.04,5.03,5.04,64736.0,4.308,4.3166,4.308,4.3166,64736.0
2017-10-04 11:20:00,5.04,5.05,5.03,5.03,112000.0,4.3166,4.3252,4.308,4.308,112000.0
2017-10-04 11:30:00,5.03,5.03,5.03,5.03,48908.0,4.308,4.308,4.308,4.308,48908.0
2017-10-04 11:40:00,5.03,5.04,5.03,5.03,40968.0,4.308,4.3166,4.308,4.308,40968.0
2017-10-04 11:50:00,5.03,5.04,5.03,5.04,51972.0,4.308,4.3166,4.308,4.3166,51972.0
2017-10-04 12:00:00,5.04,5.04,5.03,5.04,74120.0,4.3166,4.3166,4.308,4.3166,74120.0
2017-10-04 12:10:00,5.04,5.05,5.04,5.04,79060.0,4.3166,4.3252,4.3166,4.3166,79060.0
2017-10-04 12:20:00,5.04,5.05,5.04,5.05,96012.0,4.3166,4.3252,4.3166,4.3252,96012.0
2017-10-04 12:30:00,5.05,5.06,5.05,5.05,177864.0,4.3252,4.3337,4.3252,4.3252,177864.0
2017-10-04 12:40:00,5.05,5.06,5.05,5.06,67216.0,4.3252,4.3337,4.3252,4.3337,67216.0
2017-10-04 12:50:00,5.06,5.07,5.06,5.07,55220.0,4.3337,4.3423,4.3337,4.3423,55220.0
2017-10-04 13:00:00,5.06,5.07,5.06,5.07,50848.0,4.3337,4.3423,4.3337,4.3423,50848.0
2017-10-04 13:10:00,5.07,5.07,5.06,5.06,52340.0,4.3423,4.3423,4.3337,4.3337,52340.0
2017-10-04 13:20:00,5.06,5.07,5.06,5.07,68660.0,4.3337,4.3423,4.3337,4.3423,68660.0
2017-10-04 13:30:00,5.07,5.07,5.06,5.06,68300.0,4.3423,4.3423,4.3337,4.3337,68300.0
2017-10-04 13:40:00,5.06,5.06,5.05,5.05,53620.0,4.3337,4.3337,4.3252,4.3252,53620.0
2017-10-04 13:50:00,5.05,5.05,5.04,5.04,96092.0,4.3252,4.3252,4.3166,4.3166,96092.0
2017-10-04 14:00:00,5.04,5.05,5.04,5.05,82284.0,4.3166,4.3252,4.3166,4.3252,82284.0
2017-10-04 14:10:00,5.05,5.05,5.04,5.05,131684.0,4.3252,4.3252,4.3166,4.3252,131684.0
2017-10-04 14:20:00,5.04,5.05,5.04,5.05,74836.0,4.3166,4.3252,4.3166,4.3252,74836.0
2017-10-04 14:30:00,5.05,5.06,5.05,5.06,78052.0,4.3252,4.3337,4.3252,4.3337,78052.0
2017-10-04 14:40:00,5.06,5.06,5.05,5.06,50920.0,4.3337,4.3337,4.3252,4.3337,50920.0
2017-10-04 14:50:00,5.06,5.07,5.06,5.06,88976.0,4.3337,4.3423,4.3337,4.3337,88976.0
2017-10-04 15:00:00,5.06,5.07,5.06,5.07,138836.0,4.3337,4.3423,4.3337,4.3423,138836.0
2017-10-04 15:10:00,5.06,5.07,5.06,5.07,52708.0,4.3337,4.3423,4.3337,4.3423,52708.0
2017-10-04 15:20:00,5.07,5.07,5.06,5.07,93396.0,4.3423,4.3423,4.3337,4.3423,93396.0
2017-10-04 15:30:00,5.07,5.07,5.05,5.05,221192.0,4.3423,4.3423,4.3252,4.3252,221192.0
2017-10-04 15:40:00,5.05,5.06,5.05,5.06,219976.0,4.3252,4.3337,4.3252,4.3337,219976.0
2017-10-04 15:50:00,5.06,5.06,5.06,5.06,360440.0,4.3337,4.3337,4.3337,4.3337,360440.0
2017-10-05 09:30:00,5.08,5.09,5.06,5.08,183064.0,4.3509,4.3594,4.3337,4.3509,183064.0
2017-10-05 09:40:00,5.08,5.09,5.07,5.09,83428.0,4.3509,4.3594,4.3423,4.3594,83428.0
2017-10-05 09:50:00,5.09,5.1,5.09,5.09,52460.0,4.3594,4.368,4.3594,4.3594,52460.0
2017-10-05 10:00:00,5.09,5.09,5.08,5.08,111620.0,4.3594,4.3594,4.3509,4.3509,111620.0
2017-10-05 10:10:00,5.08,5.1,5.08,5.1,160800.0,4.3509,4.368,4.3509,4.368,160800.0
2017-10-05 10:20:00,5.1,5.11,5.09,5.1,74184.0,4.368,4.3766,4.3594,4.368,74184.0
2017-10-05 10:30:00,5.1,5.1,5.1,5.1,80660.0,4.368,4.368,4.368,4.368,80660.0
2017-10-05 10:40:00,5.1,5.1,5.09,5.1,58480.0,4.368,4.368,4.3594,4.368,58480.0
2017-10-05 10:50:00,5.1,5.1,5.09,5.09,67236.0,4.368,4.368,4.3594,4.3594,67236.0
2017-10-05 11:00:00,5.09,5.1,5.09,5.09,28468.0,4.3594,4.368,4.3594,4.3594,28468.0
2017-10-05 11:10:00,5.09,5.09,5.08,5.09,86364.0,4.3594,4.3594,4.3509,4.3594,86364.0
2017-10-05 11:20:00,5.09,5.09,5.08,5.09,93460.0,4.3594,4.3594,4.3509,4.3594,93460.0
2017-10-05 11:30:00,5.09,5.09,5.07,5.08,53512.0,4.3594,4.3594,4.3423,4.3509,53512.0
2017-10-05 11:40:00,5.08,5.1,5.08,5.1,57336.0,4.3509,4.368,4.3509,4.368,57336.0
2017-10-05 11:50:00,5.1,5.12,5.09,5.12,135004.0,4.368,4.3851,4.3594,4.3851,135004.0
2017-10-05 12:00:00,5.12,5.13,5.12,5.12,105472.0,4.3851,4.3937,4.3851,4.3851,105472.0
2017-10-05 12:10:00,5.12,5.12,5.11,5.12,50748.0,4.3851,4.3851,4.3766,4.3851,50748.0
2017-10-05 12:20:00,5.12,5.12,5.1,5.11,40288.0,4.3851,4.3851,4.368,4.3766,40288.0
2017-10-05 12:30:00,5.1,5.12,5.1,5.11,52888.0,4.368,4.3851,4.368,4.3766,52888.0
2017-10-05 12:40:00,5.11,5.11,5.11,5.11,37672.0,4.3766,4.3766,4.3766,4.3766,37672.0
2017-10-05 12:50:00,5.11,5.11,5.1,5.11,75004.0,4.3766,4.3766,4.368,4.3766,75004.0
2017-10-05 13:00:00,5.11,5.12,5.11,5.11,169208.0,4.3766,4.3851,4.3766,4.3766,169208.0
2017-10-05 13:10:00,5.11,5.11,5.1,5.1,49220.0,4.3766,4.3766,4.368,4.368,49220.0
2017-10-05 13:20:00,5.1,5.1,5.09,5.1,61852.0,4.368,4.368,4.3594,4.368,61852.0
2017-10-05 13:30:00,5.1,5.1,5.09,5.09,49924.0,4.368,4.368,4.3594,4.3594,49924.0
2017-10-05 13:40:00,5.09,5.09,5.08,5.09,27828.0,4.3594,4.3594,4.3509,4.3594,27828.0
2017-10-05 13:50:00,5.09,5.1,5.09,5.09,58376.0,4.3594,4.368,4.3594,4.3594,58376.0
2017-10-05 14:00:00,5.09,5.09,5.09,5.09,29600.0,4.3594,4.3594,4.3594,4.3594,29600.0
2017-10-05 14:10:00,5.09,5.1,5.09,5.09,51960.0,4.3594,4.368,4.3594,4.3594,51960.0
2017-10-05 14:20:00,5.1,5.1,5.09,5.1,127328.0,4.368,4.368,4.3594,4.368,127328.0
2017-10-05 14:30:00,5.1,5.11,5.1,5.11,297656.0,4.368,4.3766,4.368,4.3766,297656.0
2017-10-05 14:40:00,5.11,5.12,5.11,5.11,146660.0,4.3766,4.3851,4.3766,4.3766,146660.0
2017-10-05 14:50:00,5.11,5.12,5.11,5.12,72560.0,4.3766,4.3851,4.3766,4.3851,72560.0
2017-10-05 15:00:00,5.12,5.13,5.12,5.12,78036.0,4.3851,4.3937,4.3851,4.3851,78036.0
2017-10-05 15:10:00,5.13,5.13,5.12,5.12,88144.0,4.3937,4.3937,4.3851,4.3851,88144.0
2017-10-05 15:20:00,5.12,5.12,5.11,5.12,85888.0,4.3851,4.3851,4.3766,4.3851,85888.0
2017-10-05 15:30:00,5.12,5.12,5.11,5.12,98608.0,4.3851,4.3851,4.3766,4.3851,98608.0
2017-10-05 15:40:00,5.12,5.13,5.11,5.13,322800.0,4.3851,4.3937,4.3766,4.3937,322800.0
2017-10-05 15:50:00,5.13,5.13,5.12,5.13,423344.0,4.3937,4.3937,4.3851,4.3937,423344.0
2017-10-06 09:30:00,5.1,5.12,5.09,5.1,149148.0,4.368,4.3851,4.3594,4.368,149148.0
2017-10-06 09:40:00,5.1,5.11,5.07,5.07,169500.0,4.368,4.3766,4.3423,4.3423,169500.0
2017-10-06 09:50:00,5.07,5.08,5.07,5.08,93236.0,4.3423,4.3509,4.3423,4.3509,93236.0
2017-10-06 10:00:00,5.07,5.09,5.07,5.08,161160.0,4.3423,4.3594,4.3423,4.3509,161160.0
2017-10-06 10:10:00,5.08,5.09,5.08,5.08,61512.0,4.3509,4.3594,4.3509,4.3509,61512.0
2017-10-06 10:20:00,5.08,5.08,5.07,5.08,157208.0,4.3509,4.3509,4.3423,4.3509,157208.0
2017-10-06 10:30:00,5.08,5.08,5.07,5.07,92388.0,4.3509,4.3509,4.3423,4.3423,92388.0
2017-10-06 10:40:00,5.08,5.08,5.07,5.08,104836.0,4.3509,4.3509,4.3423,4.3509,104836.0
2017-10-06 10:50:00,5.08,5.08,5.07,5.07,105760.0,4.3509,4.3509,4.3423,4.3423,105760.0
2017-10-06 11:00:00,5.07,5.07,5.06,5.06,53200.0,4.3423,4.3423,4.3337,4.3337,53200.0
2017-10-06 11:10:00,5.06,5.07,5.04,5.04,100824.0,4.3337,4.3423,4.3166,4.3166,100824.0
2017-10-06 11:20:00,5.04,5.05,5.04,5.05,79892.0,4.3166,4.3252,4.3166,4.3252,79892.0
2017-10-06 11:30:00,5.05,5.05,5.05,5.05,57460.0,4.3252,4.3252,4.3252,4.3252,57460.0
2017-10-06 11:40:00,5.05,5.06,5.05,5.05,108172.0,4.3252,4.3337,4.3252,4.3252,108172.0
2017-10-06 11:50:00,5.05,5.05,5.04,5.05,42040.0,4.3252,4.3252,4.3166,4.3252,42040.0
2017-10-06 12:00:00,5.04,5.05,5.03,5.04,127572.0,4.3166,4.3252,4.308,4.3166,127572.0
2017-10-06 12:10:00,5.04,5.04,5.04,5.04,20612.0,4.3166,4.3166,4.3166,4.3166,20612.0
2017-10-06 12:20:00,5.04,5.04,5.04,5.04,61160.0,4.3166,4.3166,4.3166,4.3166,61160.0
2017-10-06 12:30:00,5.04,5.04,5.03,5.03,44356.0,4.3166,4.3166,4.308,4.308,44356.0
2017-10-06 12:40:00,5.04,5.04,5.03,5.03,64404.0,4.3166,4.3166,4.308,4.308,64404.0
2017-10-06 12:50:00,5.03,5.04,5.02,5.03,120380.0,4.308,4.3166,4.2995,4.308,120380.0
2017-10-06 13:00:00,5.04,5.04,5.03,5.04,54176.0,4.3166,4.3166,4.308,4.3166,54176.0
2017-10-06 13:10:00,5.04,5.05,5.03,5.05,47896.0,4.3166,4.3252,4.308,4.3252,47896.0
2017-10-06 13:20:00,5.05,5.05,5.05,5.05,37004.0,4.3252,4.3252,4.3252,4.3252,37004.0
2017-10-06 13:30:00,5.05,5.05,5.04,5.04,53600.0,4.3252,4.3252,4.3166,4.3166,53600.0
2017-10-06 13:40:00,5.04,5.04,5.04,5.04,91744.0,4.3166,4.3166,4.3166,4.3166,91744.0
2017-10-06 13:50:00,5.04,5.04,5.03,5.04,185224.0,4.3166,4.3166,4.308,4.3166,185224.0
2017-10-06 14:00:00,5.04,5.04,5.03,5.03,26156.0,4.3166,4.3166,4.308,4.308,26156.0
2017-10-06 14:10:00,5.03,5.04,5.03,5.03,118188.0,4.308,4.3166,4.308,4.308,118188.0
2017-10-06 14:20:00,5.03,5.03,5.02,5.02,141576.0,4.308,4.308,4.2995,4.2995,141576.0
2017-10-06 14:30:00,5.02,5.02,5.01,5.01,134720.0,4.2995,4.2995,4.2909,4.2909,134720.0
2017-10-06 14:40:00,5.01,5.02,5.01,5.01,110816.0,4.2909,4.2995,4.2909,4.2909,110816.0
2017-10-06 14:50:00,5.01,5.01,5.01,5.01,131896.0,4.2909,4.2909,4.2909,4.2909,131896.0
2017-10-06 15:00:00,5.01,5.02,5.01,5.01,98040.0,4.2909,4.2995,4.2909,4.2909,98040.0
2017-10-06 15:10:00,5.01,5.02,5.01,5.02,146768.0,4.2909,4.2995,4.2909,4.2995,146768.0
2017-10-06 15:20:00,5.02,5.02,5.02,5.02,77452.0,4.2995,4.2995,4.2995,4.2995,77452.0
2017-10-06 15:30:00,5.02,5.02,5.02,5.02,205244.0,4.2995,4.2995,4.2995,4.2995,205244.0
2017-10-06 15:40:00,5.02,5.02,5.02,5.02,220628.0,4.2995,4.2995,4.2995,4.2995,220628.0
2017-10-06 15:50:00,5.02,5.02,5.01,5.01,839692.0,4.2995,4.2995,4.2909,4.2909,839692.0
2017-10-09 09:30:00,5.02,5.05,5.01,5.03,174392.0,4.2995,4.3252,4.2909,4.308,174392.0
2017-10-09 09:40:00,5.03,5.03,5.01,5.02,186968.0,4.308,4.308,4.2909,4.2995,186968.0
2017-10-09 09:50:00,5.02,5.06,5.02,5.05,182900.0,4.2995,4.3337,4.2995,4.3252,182900.0
2017-10-09 10:00:00,5.05,5.05,5.04,5.05,137776.0,4.3252,4.3252,4.3166,4.3252,137776.0
2017-10-09 10:10:00,5.05,5.06,5.04,5.05,164224.0,4.3252,4.3337,4.3166,4.3252,164224.0
2017-10-09 10:20:00,5.05,5.05,5.03,5.03,83376.0,4.3252,4.3252,4.308,4.308,83376.0
2017-10-09 10:30:00,5.03,5.03,5.01,5.01,183804.0,4.308,4.308,4.2909,4.2909,183804.0
2017-10-09 10:40:00,5.01,5.02,5.0,5.01,228844.0,4.2909,4.2995,4.2824,4.2909,228844.0
2017-10-09 10:50:00,5.01,5.01,5.01,5.01,52920.0,4.2909,4.2909,4.2909,4.2909,52920.0
2017-10-09 11:00:00,5.01,5.02,5.01,5.02,55436.0,4.2909,4.2995,4.2909,4.2995,55436.0
2017-10-09 11:10:00,5.02,5.02,5.02,5.02,42924.0,4.2995,4.2995,4.2995,4.2995,42924.0
2017-10-09 11:20:00,5.02,5.04,5.02,5.03,170904.0,4.2995,4.3166,4.2995,4.308,170904.0
2017-10-09 11:30:00,5.04,5.04,5.03,5.03,107652.0,4.3166,4.3166,4.308,4.308,107652.0
2017-10-09 11:40:00,5.03,5.04,5.02,5.02,214340.0,4.308,4.3166,4.2995,4.2995,214340.0
2017-10-09 11:50:00,5.02,5.04,5.02,5.03,201684.0,4.2995,4.3166,4.2995,4.308,201684.0
2017-10-09 12:00:00,5.03,5.04,5.02,5.03,92652.0,4.308,4.3166,4.2995,4.308,92652.0
2017-10-09 12:10:00,5.03,5.03,5.03,5.03,58420.0,4.308,4.308,4.308,4.308,58420.0
2017-10-09 12:20:00,5.03,5.03,5.02,5.03,90072.0,4.308,4.308,4.2995,4.308,90072.0
2017-10-09 12:30:00,5.03,5.03,5.02,5.03,87492.0,4.308,4.308,4.2995,4.308,87492.0
2017-10-09 12:40:00,5.03,5.03,5.02,5.02,70560.0,4.308,4.308,4.2995,4.2995,70560.0
2017-10-09 12:50:00,5.03,5.04,5.02,5.04,205088.0,4.308,4.3166,4.2995,4.3166,205088.0
2017-10-09 13:00:00,5.04,5.05,5.03,5.04,117220.0,4.3166,4.3252,4.308,4.3166,117220.0
2017-10-09 13:10:00,5.04,5.05,5.04,5.05,47676.0,4.3166,4.3252,4.3166,4.3252,47676.0
2017-10-09 13:20:00,5.05,5.05,5.04,5.05,23944.0,4.3252,4.3252,4.3166,4.3252,23944.0
2017-10-09 13:30:00,5.05,5.05,5.04,5.05,139520.0,4.3252,4.3252,4.3166,4.3252,139520.0
2017-10-09 13:40:00,5.05,5.06,5.04,5.06,172184.0,4.3252,4.3337,4.3166,4.3337,172184.0
2017-10-09 13:50:00,5.06,5.06,5.05,5.06,64968.0,4.3337,4.3337,4.3252,4.3337,64968.0
2017-10-09 14:00:00,5.06,5.06,5.05,5.06,130460.0,4.3337,4.3337,4.3252,4.3337,130460.0
2017-10-09 14:10:00,5.06,5.06,5.05,5.05,95868.0,4.3337,4.3337,4.3252,4.3252,95868.0
2017-10-09 14:20:00,5.05,5.06,5.04,5.05,105068.0,4.3252,4.3337,4.3166,4.3252,105068.0
2017-10-09 14:30:00,5.05,5.05,5.04,5.04,89548.0,4.3252,4.3252,4.3166,4.3166,89548.0
2017-10-09 14:40:00,5.04,5.04,5.03,5.04,122976.0,4.3166,4.3166,4.308,4.3166,122976.0
2017-10-09 14:50:00,5.04,5.04,5.04,5.04,63672.0,4.3166,4.3166,4.3166,4.3166,63672.0
2017-10-09 15:00:00,5.04,5.05,5.04,5.04,127568.0,4.3166,4.3252,4.3166,4.3166,127568.0
2017-10-09 15:10:00,5.04,5.05,5.04,5.05,150528.0,4.3166,4.3252,4.3166,4.3252,150528.0
2017-10-09 15:20:00,5.05,5.05,5.04,5.04,253716.0,4.3252,4.3252,4.3166,4.3166,253716.0
2017-10-09 15:30:00,5.04,5.04,5.03,5.04,379008.0,4.3166,4.3166,4.308,4.3166,379008.0
2017-10-09 15:40:00,5.04,5.04,5.03,5.04,588500.0,4.3166,4.3166,4.308,4.3166,588500.0
2017-10-09 15:50:00,5.04,5.04,5.03,5.04,611260.0,4.3166,4.3166,4.308,4.3166,611260.0
2017-10-10 09:30:00,5.05,5.05,5.02,5.03,264552.0,4.3252,4.3252,4.2995,4.308,264552.0
2017-10-10 09:40:00,5.03,5.05,5.03,5.03,218652.0,4.308,4.3252,4.308,4.308,218652.0
2017-10-10 09:50:00,5.03,5.04,5.01,5.02,120972.0,4.308,4.3166,4.2909,4.2995,120972.0
2017-10-10 10:00:00,5.02,5.02,4.99,5.0,157992.0,4.2995,4.2995,4.2738,4.2824,157992.0
2017-10-10 10:10:00,5.0,5.01,4.99,5.0,164008.0,4.2824,4.2909,4.2738,4.2824,164008.0
2017-10-10 10:20:00,5.0,5.0,4.99,5.0,139668.0,4.2824,4.2824,4.2738,4.2824,139668.0
2017-10-10 10:30:00,5.0,5.02,5.0,5.02,140220.0,4.2824,4.2995,4.2824,4.2995,140220.0
2017-10-10 10:40:00,5.02,5.03,5.01,5.01,107648.0,4.2995,4.308,4.2909,4.2909,107648.0
2017-10-10 10:50:00,5.01,5.01,5.0,5.0,276900.0,4.2909,4.2909,4.2824,4.2824,276900.0
2017-10-10 11:00:00,5.0,5.01,5.0,5.0,163344.0,4.2824,4.2909,4.2824,4.2824,163344.0
2017-10-10 11:10:00,5.0,5.0,5.0,5.0,67836.0,4.2824,4.2824,4.2824,4.2824,67836.0
2017-10-10 11:20:00,5.0,5.0,5.0,5.0,45232.0,4.2824,4.2824,4.2824,4.2824,45232.0
2017-10-10 11:30:00,5.0,5.01,5.0,5.01,28012.0,4.2824,4.2909,4.2824,4.2909,28012.0
2017-10-10 11:40:00,5.01,5.01,5.0,5.0,80484.0,4.2909,4.2909,4.2824,4.2824,80484.0
2017-10-10 11:50:00,5.0,5.0,5.0,5.0,86300.0,4.2824,4.2824,4.2824,4.2824,86300.0
2017-10-10 12:00:00,5.0,5.0,5.0,5.0,94168.0,4.2824,4.2824,4.2824,4.2824,94168.0
2017-10-10 12:10:00,5.0,5.01,5.0,5.01,89240.0,4.2824,4.2909,4.2824,4.2909,89240.0
2017-10-10 12:20:00,5.01,5.01,5.0,5.01,123836.0,4.2909,4.2909,4.2824,4.2909,123836.0
2017-10-10 12:30:00,5.01,5.03,5.01,5.02,151812.0,4.2909,4.308,4.2909,4.2995,151812.0
2017-10-10 12:40:00,5.03,5.03,5.02,5.02,151080.0,4.308,4.308,4.2995,4.2995,151080.0
2017-10-10 12:50:00,5.02,5.03,5.02,5.03,74108.0,4.2995,4.308,4.2995,4.308,74108.0
2017-10-10 13:00:00,5.03,5.03,5.02,5.03,103724.0,4.308,4.308,4.2995,4.308,103724.0
2017-10-10 13:10:00,5.03,5.04,5.03,5.03,132572.0,4.308,4.3166,4.308,4.308,132572.0
2017-10-10 13:20:00,5.03,5.03,5.03,5.03,73168.0,4.308,4.308,4.308,4.308,73168.0
2017-10-10 13:30:00,5.03,5.04,5.03,5.04,138128.0,4.308,4.3166,4.308,4.3166,138128.0
2017-10-10 13:40:00,5.04,5.05,5.04,5.05,339680.0,4.3166,4.3252,4.3166,4.3252,339680.0
2017-10-10 13:50:00,5.05,5.05,5.05,5.05,121556.0,4.3252,4.3252,4.3252,4.3252,121556.0
2017-10-10 14:00:00,5.05,5.05,5.05,5.05,91804.0,4.3252,4.3252,4.3252,4.3252,91804.0
2017-10-10 14:10:00,5.05,5.05,5.05,5.05,104272.0,4.3252,4.3252,4.3252,4.3252,104272.0
2017-10-10 14:20:00,5.05,5.06,5.05,5.06,115284.0,4.3252,4.3337,4.3252,4.3337,115284.0
2017-10-10 14:30:00,5.06,5.06,5.06,5.06,42720.0,4.3337,4.3337,4.3337,4.3337,42720.0
2017-10-10 14:40:00,5.06,5.06,5.05,5.05,136876.0,4.3337,4.3337,4.3252,4.3252,136876.0
2017-10-10 14:50:00,5.05,5.05,5.03,5.03,285484.0,4.3252,4.3252,4.308,4.308,285484.0
2017-10-10 15:00:00,5.03,5.04,5.03,5.04,61672.0,4.308,4.3166,4.308,4.3166,61672.0
2017-10-10 15:10:00,5.04,5.04,5.03,5.04,130472.0,4.3166,4.3166,4.308,4.3166,130472.0
2017-10-10 15:20:00,5.04,5.05,5.04,5.05,139016.0,4.3166,4.3252,4.3166,4.3252,139016.0
2017-10-10 15:30:00,5.05,5.06,5.05,5.06,262340.0,4.3252,4.3337,4.3252,4.3337,262340.0
2017-10-10 15:40:00,5.06,5.07,5.06,5.07,531580.0,4.3337,4.3423,4.3337,4.3423,531580.0
2017-10-10 15:50:00,5.07,5.07,5.06,5.06,615504.0,4.3423,4.3423,4.3337,4.3337,615504.0
2017-10-11 09:30:00,5.06,5.06,4.98,5.0,222084.0,4.3337,4.3337,4.2652,4.2824,222084.0
2017-10-11 09:40:00,5.0,5.0,4.98,4.99,134116.0,4.2824,4.2824,4.2652,4.2738,134116.0
2017-10-11 09:50:00,4.99,5.0,4.98,4.98,93256.0,4.2738,4.2824,4.2652,4.2652,93256.0
2017-10-11 10:00:00,4.98,4.98,4.96,4.96,387472.0,4.2652,4.2652,4.2481,4.2481,387472.0
2017-10-11 10:10:00,4.96,4.96,4.94,4.94,283476.0,4.2481,4.2481,4.231,4.231,283476.0
2017-10-11 10:20:00,4.95,4.96,4.94,4.96,101808.0,4.2395,4.2481,4.231,4.2481,101808.0
2017-10-11 10:30:00,4.96,4.96,4.95,4.96,121420.0,4.2481,4.2481,4.2395,4.2481,121420.0
2017-10-11 10:40:00,4.95,4.96,4.95,4.96,114996.0,4.2395,4.2481,4.2395,4.2481,114996.0
2017-10-11 10:50:00,4.96,4.96,4.95,4.95,47128.0,4.2481,4.2481,4.2395,4.2395,47128.0
2017-10-11 11:00:00,4.95,4.96,4.94,4.95,119340.0,4.2395,4.2481,4.231,4.2395,119340.0
2017-10-11 11:10:00,4.95,4.96,4.95,4.95,61596.0,4.2395,4.2481,4.2395,4.2395,61596.0
2017-10-11 11:20:00,4.95,4.95,4.94,4.95,84220.0,4.2395,4.2395,4.231,4.2395,84220.0
2017-10-11 11:30:00,4.95,4.96,4.95,4.96,93324.0,4.2395,4.2481,4.2395,4.2481,93324.0
2017-10-11 11:40:00,4.95,4.96,4.95,4.95,52692.0,4.2395,4.2481,4.2395,4.2395,52692.0
2017-10-11 11:50:00,4.95,4.95,4.94,4.94,404220.0,4.2395,4.2395,4.231,4.231,404220.0
2017-10-11 12:00:00,4.94,4.94,4.93,4.93,166500.0,4.231,4.231,4.2224,4.2224,166500.0
2017-10-11 12:10:00,4.93,4.93,4.93,4.93,81796.0,4.2224,4.2224,4.2224,4.2224,81796.0
2017-10-11 12:20:00,4.93,4.93,4.91,4.92,270744.0,4.2224,4.2224,4.2053,4.2138,270744.0
2017-10-11 12:30:00,4.92,4.92,4.91,4.92,338416.0,4.2138,4.2138,4.2053,4.2138,338416.0
2017-10-11 12:40:00,4.92,4.92,4.91,4.91,42984.0,4.2138,4.2138,4.2053,4.2053,42984.0
2017-10-11 12:50:00,4.91,4.91,4.9,4.91,278916.0,4.2053,4.2053,4.1967,4.2053,278916.0
2017-10-11 13:00:00,4.91,4.91,4.91,4.91,63896.0,4.2053,4.2053,4.2053,4.2053,63896.0
2017-10-11 13:10:00,4.91,4.91,4.89,4.9,200468.0,4.2053,4.2053,4.1881,4.1967,200468.0
2017-10-11 13:20:00,4.9,4.9,4.89,4.9,177952.0,4.1967,4.1967,4.1881,4.1967,177952.0
2017-10-11 13:30:00,4.9,4.9,4.89,4.89,45488.0,4.1967,4.1967,4.1881,4.1881,45488.0
2017-10-11 13:40:00,4.89,4.89,4.88,4.88,346828.0,4.1881,4.1881,4.1796,4.1796,346828.0
2017-10-11 13:50:00,4.88,4.89,4.88,4.89,136044.0,4.1796,4.1881,4.1796,4.1881,136044.0
2017-10-11 14:00:00,4.89,4.89,4.88,4.89,124412.0,4.1881,4.1881,4.1796,4.1881,124412.0
2017-10-11 14:10:00,4.89,4.89,4.88,4.89,73624.0,4.1881,4.1881,4.1796,4.1881,73624.0
2017-10-11 14:20:00,4.88,4.89,4.87,4.88,343900.0,4.1796,4.1881,4.171,4.1796,343900.0
2017-10-11 14:30:00,4.88,4.88,4.87,4.88,283968.0,4.1796,4.1796,4.171,4.1796,283968.0
2017-10-11 14:40:00,4.88,4.88,4.87,4.88,41416.0,4.1796,4.1796,4.171,4.1796,41416.0
2017-10-11 14:50:00,4.88,4.88,4.87,4.87,142440.0,4.1796,4.1796,4.171,4.171,142440.0
2017-10-11 15:00:00,4.87,4.88,4.87,4.87,115272.0,4.171,4.1796,4.171,4.171,115272.0
2017-10-11 15:10:00,4.87,4.89,4.87,4.89,159984.0,4.171,4.1881,4.171,4.1881,159984.0
2017-10-11 15:20:00,4.89,4.9,4.89,4.89,685384.0,4.1881,4.1967,4.1881,4.1881,685384.0
2017-10-11 15:30:00,4.9,4.91,4.89,4.91,542536.0,4.1967,4.2053,4.1881,4.2053,542536.0
2017-10-11 15:40:00,4.91,4.92,4.9,4.91,668116.0,4.2053,4.2138,4.1967,4.2053,668116.0
2017-10-11 15:50:00,4.91,4.91,4.9,4.9,495756.0,4.2053,4.2053,4.1967,4.1967,495756.0
2017-10-12 09:30:00,4.9,4.9,4.84,4.84,876800.0,4.1967,4.1967,4.1453,4.1453,876800.0
2017-10-12 09:40:00,4.84,4.86,4.84,4.85,202472.0,4.1453,4.1624,4.1453,4.1539,202472.0
2017-10-12 09:50:00,4.84,4.86,4.83,4.86,154056.0,4.1453,4.1624,4.1368,4.1624,154056.0
2017-10-12 10:00:00,4.85,4.87,4.85,4.87,96800.0,4.1539,4.171,4.1539,4.171,96800.0
2017-10-12 10:10:00,4.87,4.88,4.86,4.87,112808.0,4.171,4.1796,4.1624,4.171,112808.0
2017-10-12 10:20:00,4.87,4.88,4.87,4.87,139568.0,4.171,4.1796,4.171,4.171,139568.0
2017-10-12 10:30:00,4.87,4.89,4.87,4.88,134920.0,4.171,4.1881,4.171,4.1796,134920.0
2017-10-12 10:40:00,4.88,4.9,4.88,4.89,157472.0,4.1796,4.1967,4.1796,4.1881,157472.0
2017-10-12 10:50:00,4.89,4.92,4.89,4.91,198808.0,4.1881,4.2138,4.1881,4.2053,198808.0
2017-10-12 11:00:00,4.91,4.92,4.9,4.9,222092.0,4.2053,4.2138,4.1967,4.1967,222092.0
2017-10-12 11:10:00,4.9,4.9,4.89,4.9,107300.0,4.1967,4.1967,4.1881,4.1967,107300.0
2017-10-12 11:20:00,4.9,4.9,4.89,4.9,116096.0,4.1967,4.1967,4.1881,4.1967,116096.0
2017-10-12 11:30:00,4.9,4.9,4.89,4.89,43944.0,4.1967,4.1967,4.1881,4.1881,43944.0
2017-10-12 11:40:00,4.9,4.9,4.88,4.89,99284.0,4.1967,4.1967,4.1796,4.1881,99284.0
2017-10-12 11:50:00,4.89,4.9,4.89,4.89,46400.0,4.1881,4.1967,4.1881,4.1881,46400.0
2017-10-12 12:00:00,4.89,4.89,4.88,4.88,105396.0,4.1881,4.1881,4.1796,4.1796,105396.0
2017-10-12 12:10:00,4.89,4.9,4.88,4.89,137584.0,4.1881,4.1967,4.1796,4.1881,137584.0
2017-10-12 12:20:00,4.89,4.9,4.89,4.9,53256.0,4.1881,4.1967,4.1881,4.1967,53256.0
2017-10-12 12:30:00,4.9,4.9,4.89,4.89,60920.0,4.1967,4.1967,4.1881,4.1881,60920.0
2017-10-12 12:40:00,4.89,4.9,4.89,4.89,52076.0,4.1881,4.1967,4.1881,4.1881,52076.0
2017-10-12 12:50:00,4.89,4.9,4.89,4.89,66624.0,4.1881,4.1967,4.1881,4.1881,66624.0
2017-10-12 13:00:00,4.89,4.89,4.89,4.89,18296.0,4.1881,4.1881,4.1881,4.1881,18296.0
2017-10-12 13:10:00,4.89,4.89,4.88,4.88,65104.0,4.1881,4.1881,4.1796,4.1796,65104.0
2017-10-12 13:20:00,4.88,4.89,4.88,4.89,634592.0,4.1796,4.1881,4.1796,4.1881,634592.0
2017-10-12 13:30:00,4.89,4.92,4.89,4.91,248848.0,4.1881,4.2138,4.1881,4.2053,248848.0
2017-10-12 13:40:00,4.91,4.92,4.91,4.91,143464.0,4.2053,4.2138,4.2053,4.2053,143464.0
2017-10-12 13:50:00,4.91,4.92,4.91,4.92,100852.0,4.2053,4.2138,4.2053,4.2138,100852.0
2017-10-12 14:00:00,4.92,4.92,4.91,4.91,129892.0,4.2138,4.2138,4.2053,4.2053,129892.0
2017-10-12 14:10:00,4.91,4.91,4.9,4.9,157868.0,4.2053,4.2053,4.1967,4.1967,157868.0
2017-10-12 14:20:00,4.9,4.9,4.89,4.89,98048.0,4.1967,4.1967,4.1881,4.1881,98048.0
2017-10-12 14:30:00,4.89,4.9,4.89,4.9,48160.0,4.1881,4.1967,4.1881,4.1967,48160.0
2017-10-12 14:40:00,4.89,4.89,4.88,4.89,64872.0,4.1881,4.1881,4.1796,4.1881,64872.0
2017-10-12 14:50:00,4.88,4.89,4.88,4.88,37792.0,4.1796,4.1881,4.1796,4.1796,37792.0
2017-10-12 15:00:00,4.88,4.89,4.88,4.88,82240.0,4.1796,4.1881,4.1796,4.1796,82240.0
2017-10-12 15:10:00,4.89,4.89,4.88,4.89,68124.0,4.1881,4.1881,4.1796,4.1881,68124.0
2017-10-12 15:20:00,4.89,4.89,4.88,4.88,81408.0,4.1881,4.1881,4.1796,4.1796,81408.0
2017-10-12 15:30:00,4.88,4.89,4.87,4.87,181260.0,4.1796,4.1881,4.171,4.171,181260.0
2017-10-12 15:40:00,4.87,4.87,4.87,4.87,222164.0,4.171,4.171,4.171,4.171,222164.0
2017-10-12 15:50:00,4.87,4.88,4.87,4.88,395336.0,4.171,4.1796,4.171,4.1796,395336.0
2017-10-13 09:30:00,4.91,4.92,4.88,4.92,152436.0,4.2053,4.2138,4.1796,4.2138,152436.0
2017-10-13 09:40:00,4.92,4.92,4.89,4.89,73796.0,4.2138,4.2138,4.1881,4.1881,73796.0
2017-10-13 09:50:00,4.89,4.9,4.89,4.9,51644.0,4.1881,4.1967,4.1881,4.1967,51644.0
2017-10-13 10:00:00,4.9,4.91,4.9,4.9,65836.0,4.1967,4.2053,4.1967,4.1967,65836.0
2017-10-13 10:10:00,4.91,4.91,4.9,4.9,40956.0,4.2053,4.2053,4.1967,4.1967,40956.0
2017-10-13 10:20:00,4.9,4.9,4.89,4.9,56880.0,4.1967,4.1967,4.1881,4.1967,56880.0
2017-10-13 10:30:00,4.9,4.9,4.89,4.9,40448.0,4.1967,4.1967,4.1881,4.1967,40448.0
2017-10-13 10:40:00,4.9,4.91,4.9,4.91,41000.0,4.1967,4.2053,4.1967,4.2053,41000.0
2017-10-13 10:50:00,4.9,4.91,4.9,4.91,30864.0,4.1967,4.2053,4.1967,4.2053,30864.0
2017-10-13 11:00:00,4.91,4.93,4.91,4.92,111840.0,4.2053,4.2224,4.2053,4.2138,111840.0
2017-10-13 11:10:00,4.92,4.93,4.92,4.92,115792.0,4.2138,4.2224,4.2138,4.2138,115792.0
2017-10-13 11:20:00,4.93,4.93,4.91,4.91,39508.0,4.2224,4.2224,4.2053,4.2053,39508.0
2017-10-13 11:30:00,4.91,4.91,4.91,4.91,44416.0,4.2053,4.2053,4.2053,4.2053,44416.0
2017-10-13 11:40:00,4.91,4.91,4.9,4.9,54828.0,4.2053,4.2053,4.1967,4.1967,54828.0
2017-10-13 11:50:00,4.91,4.91,4.9,4.9,92772.0,4.2053,4.2053,4.1967,4.1967,92772.0
2017-10-13 12:00:00,4.9,4.91,4.9,4.91,45136.0,4.1967,4.2053,4.1967,4.2053,45136.0
2017-10-13 12:10:00,4.91,4.91,4.9,4.9,37996.0,4.2053,4.2053,4.1967,4.1967,37996.0
2017-10-13 12:20:00,4.9,4.91,4.9,4.9,55352.0,4.1967,4.2053,4.1967,4.1967,55352.0
2017-10-13 12:30:00,4.9,4.9,4.9,4.9,41016.0,4.1967,4.1967,4.1967,4.1967,41016.0
2017-10-13 12:40:00,4.9,4.91,4.9,4.9,91196.0,4.1967,4.2053,4.1967,4.1967,91196.0
2017-10-13 12:50:00,4.9,4.9,4.89,4.89,39612.0,4.1967,4.1967,4.1881,4.1881,39612.0
2017-10-13 13:00:00,4.89,4.89,4.89,4.89,40468.0,4.1881,4.1881,4.1881,4.1881,40468.0
2017-10-13 13:10:00,4.89,4.89,4.88,4.88,60820.0,4.1881,4.1881,4.1796,4.1796,60820.0
2017-10-13 13:20:00,4.89,4.9,4.88,4.9,73976.0,4.1881,4.1967,4.1796,4.1967,73976.0
2017-10-13 13:30:00,4.9,4.92,4.89,4.91,243808.0,4.1967,4.2138,4.1881,4.2053,243808.0
2017-10-13 13:40:00,4.91,4.92,4.91,4.92,86456.0,4.2053,4.2138,4.2053,4.2138,86456.0
2017-10-13 13:50:00,4.92,4.92,4.91,4.92,24024.0,4.2138,4.2138,4.2053,4.2138,24024.0
2017-10-13 14:00:00,4.92,4.92,4.91,4.91,62856.0,4.2138,4.2138,4.2053,4.2053,62856.0
2017-10-13 14:10:00,4.91,4.92,4.91,4.92,26136.0,4.2053,4.2138,4.2053,4.2138,26136.0
2017-10-13 14:20:00,4.92,4.93,4.92,4.92,85320.0,4.2138,4.2224,4.2138,4.2138,85320.0
2017-10-13 14:30:00,4.92,4.93,4.92,4.92,83024.0,4.2138,4.2224,4.2138,4.2138,83024.0
2017-10-13 14:40:00,4.92,4.92,4.91,4.92,66664.0,4.2138,4.2138,4.2053,4.2138,66664.0
2017-10-13 14:50:00,4.92,4.92,4.92,4.92,38448.0,4.2138,4.2138,4.2138,4.2138,38448.0
2017-10-13 15:00:00,4.92,4.93,4.92,4.93,87196.0,4.2138,4.2224,4.2138,4.2224,87196.0
2017-10-13 15:10:00,4.92,4.93,4.92,4.93,321392.0,4.2138,4.2224,4.2138,4.2224,321392.0
2017-10-13 15:20:00,4.93,4.93,4.93,4.93,77824.0,4.2224,4.2224,4.2224,4.2224,77824.0
2017-10-13 15:30:00,4.93,4.94,4.93,4.94,327532.0,4.2224,4.231,4.2224,4.231,327532.0
2017-10-13 15:40:00,4.94,4.95,4.93,4.93,235620.0,4.231,4.2395,4.2224,4.2224,235620.0
2017-10-13 15:50:00,4.93,4.93,4.93,4.93,392976.0,4.2224,4.2224,4.2224,4.2224,392976.0
2017-10-16 09:30:00,4.92,4.93,4.89,4.9,189096.0,4.2138,4.2224,4.1881,4.1967,189096.0
2017-10-16 09:40:00,4.9,4.91,4.9,4.91,123808.0,4.1967,4.2053,4.1967,4.2053,123808.0
2017-10-16 09:50:00,4.91,4.91,4.89,4.89,69848.0,4.2053,4.2053,4.1881,4.1881,69848.0
2017-10-16 10:00:00,4.9,4.9,4.89,4.89,57168.0,4.1967,4.1967,4.1881,4.1881,57168.0
2017-10-16 10:10:00,4.89,4.89,4.88,4.89,135864.0,4.1881,4.1881,4.1796,4.1881,135864.0
2017-10-16 10:20:00,4.89,4.89,4.88,4.88,52184.0,4.1881,4.1881,4.1796,4.1796,52184.0
2017-10-16 10:30:00,4.88,4.88,4.85,4.87,263068.0,4.1796,4.1796,4.1539,4.171,263068.0
2017-10-16 10:40:00,4.87,4.88,4.86,4.86,66268.0,4.171,4.1796,4.1624,4.1624,66268.0
2017-10-16 10:50:00,4.86,4.86,4.85,4.85,80976.0,4.1624,4.1624,4.1539,4.1539,80976.0
2017-10-16 11:00:00,4.85,4.85,4.83,4.84,195916.0,4.1539,4.1539,4.1368,4.1453,195916.0
2017-10-16 11:10:00,4.84,4.85,4.84,4.84,95628.0,4.1453,4.1539,4.1453,4.1453,95628.0
2017-10-16 11:20:00,4.85,4.85,4.84,4.85,110136.0,4.1539,4.1539,4.1453,4.1539,110136.0
2017-10-16 11:30:00,4.85,4.85,4.81,4.82,262236.0,4.1539,4.1539,4.1196,4.1282,262236.0
2017-10-16 11:40:00,4.82,4.82,4.81,4.81,227936.0,4.1282,4.1282,4.1196,4.1196,227936.0
2017-10-16 11:50:00,4.82,4.82,4.81,4.81,54096.0,4.1282,4.1282,4.1196,4.1196,54096.0
2017-10-16 12:00:00,4.81,4.81,4.8,4.81,114316.0,4.1196,4.1196,4.1111,4.1196,114316.0
2017-10-16 12:10:00,4.81,4.83,4.81,4.82,95808.0,4.1196,4.1368,4.1196,4.1282,95808.0
2017-10-16 12:20:00,4.82,4.82,4.81,4.82,121880.0,4.1282,4.1282,4.1196,4.1282,121880.0
2017-10-16 12:30:00,4.81,4.81,4.8,4.8,129716.0,4.1196,4.1196,4.1111,4.1111,129716.0
2017-10-16 12:40:00,4.8,4.82,4.8,4.82,64532.0,4.1111,4.1282,4.1111,4.1282,64532.0
2017-10-16 12:50:00,4.81,4.82,4.81,4.81,88220.0,4.1196,4.1282,4.1196,4.1196,88220.0
2017-10-16 13:00:00,4.81,4.82,4.81,4.81,72036.0,4.1196,4.1282,4.1196,4.1196,72036.0
2017-10-16 13:10:00,4.81,4.82,4.81,4.82,50044.0,4.1196,4.1282,4.1196,4.1282,50044.0
2017-10-16 13:20:00,4.82,4.83,4.81,4.82,129156.0,4.1282,4.1368,4.1196,4.1282,129156.0
2017-10-16 13:30:00,4.82,4.82,4.81,4.81,81556.0,4.1282,4.1282,4.1196,4.1196,81556.0
2017-10-16 13:40:00,4.81,4.82,4.81,4.82,118972.0,4.1196,4.1282,4.1196,4.1282,118972.0
2017-10-16 13:50:00,4.82,4.83,4.82,4.83,110792.0,4.1282,4.1368,4.1282,4.1368,110792.0
2017-10-16 14:00:00,4.83,4.83,4.82,4.83,50736.0,4.1368,4.1368,4.1282,4.1368,50736.0
2017-10-16 14:10:00,4.83,4.83,4.82,4.82,77956.0,4.1368,4.1368,4.1282,4.1282,77956.0
2017-10-16 14:20:00,4.83,4.83,4.82,4.83,81808.0,4.1368,4.1368,4.1282,4.1368,81808.0
2017-10-16 14:30:00,4.83,4.84,4.83,4.84,283652.0,4.1368,4.1453,4.1368,4.1453,283652.0
2017-10-16 14:40:00,4.84,4.86,4.84,4.85,230420.0,4.1453,4.1624,4.1453,4.1539,230420.0
2017-10-16 14:50:00,4.85,4.85,4.84,4.84,120488.0,4.1539,4.1539,4.1453,4.1453,120488.0
2017-10-16 15:00:00,4.84,4.85,4.83,4.85,126976.0,4.1453,4.1539,4.1368,4.1539,126976.0
2017-10-16 15:10:00,4.85,4.85,4.85,4.85,156448.0,4.1539,4.1539,4.1539,4.1539,156448.0
2017-10-16 15:20:00,4.85,4.85,4.85,4.85,174316.0,4.1539,4.1539,4.1539,4.1539,174316.0
2017-10-16 15:30:00,4.85,4.85,4.85,4.85,75984.0,4.1539,4.1539,4.1539,4.1539,75984.0
2017-10-16 15:40:00,4.85,4.85,4.84,4.85,320716.0,4.1539,4.1539,4.1453,4.1539,320716.0
2017-10-16 15:50:00,4.85,4.85,4.85,4.85,454180.0,4.1539,4.1539,4.1539,4.1539,454180.0
2017-10-17 09:30:00,4.87,4.87,4.84,4.86,102236.0,4.171,4.171,4.1453,4.1624,102236.0
2017-10-17 09:40:00,4.87,4.88,4.86,4.87,41228.0,4.171,4.1796,4.1624,4.171,41228.0
2017-10-17 09:50:00,4.86,4.86,4.85,4.85,54756.0,4.1624,4.1624,4.1539,4.1539,54756.0
2017-10-17 10:00:00,4.86,4.87,4.84,4.84,410960.0,4.1624,4.171,4.1453,4.1453,410960.0
2017-10-17 10:10:00,4.85,4.86,4.85,4.86,66252.0,4.1539,4.1624,4.1539,4.1624,66252.0
2017-10-17 10:20:00,4.87,4.87,4.86,4.87,62868.0,4.171,4.171,4.1624,4.171,62868.0
2017-10-17 10:30:00,4.86,4.87,4.86,4.87,46688.0,4.1624,4.171,4.1624,4.171,46688.0
2017-10-17 10:40:00,4.86,4.87,4.85,4.86,115416.0,4.1624,4.171,4.1539,4.1624,115416.0
2017-10-17 10:50:00,4.86,4.86,4.85,4.86,90668.0,4.1624,4.1624,4.1539,4.1624,90668.0
2017-10-17 11:00:00,4.86,4.88,4.85,4.88,98696.0,4.1624,4.1796,4.1539,4.1796,98696.0
2017-10-17 11:10:00,4.88,4.89,4.88,4.89,94424.0,4.1796,4.1881,4.1796,4.1881,94424.0
2017-10-17 11:20:00,4.89,4.89,4.88,4.89,146468.0,4.1881,4.1881,4.1796,4.1881,146468.0
2017-10-17 11:30:00,4.89,4.9,4.89,4.9,143756.0,4.1881,4.1967,4.1881,4.1967,143756.0
2017-10-17 11:40:00,4.9,4.91,4.9,4.91,85320.0,4.1967,4.2053,4.1967,4.2053,85320.0
2017-10-17 11:50:00,4.91,4.91,4.91,4.91,103100.0,4.2053,4.2053,4.2053,4.2053,103100.0
2017-10-17 12:00:00,4.91,4.91,4.91,4.91,29600.0,4.2053,4.2053,4.2053,4.2053,29600.0
2017-10-17 12:10:00,4.91,4.91,4.9,4.9,64396.0,4.2053,4.2053,4.1967,4.1967,64396.0
2017-10-17 12:20:00,4.9,4.9,4.9,4.9,24000.0,4.1967,4.1967,4.1967,4.1967,24000.0
2017-10-17 12:30:00,4.9,4.91,4.9,4.91,46676.0,4.1967,4.2053,4.1967,4.2053,46676.0
2017-10-17 12:40:00,4.91,4.92,4.91,4.91,112672.0,4.2053,4.2138,4.2053,4.2053,112672.0
2017-10-17 12:50:00,4.91,4.92,4.91,4.92,22168.0,4.2053,4.2138,4.2053,4.2138,22168.0
2017-10-17 13:00:00,4.92,4.92,4.91,4.92,94752.0,4.2138,4.2138,4.2053,4.2138,94752.0
2017-10-17 13:10:00,4.92,4.92,4.91,4.91,50280.0,4.2138,4.2138,4.2053,4.2053,50280.0
2017-10-17 13:20:00,4.91,4.91,4.9,4.91,98052.0,4.2053,4.2053,4.1967,4.2053,98052.0
2017-10-17 13:30:00,4.9,4.91,4.88,4.88,48980.0,4.1967,4.2053,4.1796,4.1796,48980.0
2017-10-17 13:40:00,4.88,4.88,4.88,4.88,70492.0,4.1796,4.1796,4.1796,4.1796,70492.0
2017-10-17 13:50:00,4.89,4.9,4.89,4.9,249548.0,4.1881,4.1967,4.1881,4.1967,249548.0
2017-10-17 14:00:00,4.9,4.9,4.9,4.9,123188.0,4.1967,4.1967,4.1967,4.1967,123188.0
2017-10-17 14:10:00,4.9,4.9,4.89,4.9,56232.0,4.1967,4.1967,4.1881,4.1967,56232.0
2017-10-17 14:20:00,4.9,4.9,4.89,4.9,58972.0,4.1967,4.1967,4.1881,4.1967,58972.0
2017-10-17 14:30:00,4.9,4.92,4.9,4.91,258368.0,4.1967,4.2138,4.1967,4.2053,258368.0
2017-10-17 14:40:00,4.91,4.92,4.91,4.92,112492.0,4.2053,4.2138,4.2053,4.2138,112492.0
2017-10-17 14:50:00,4.92,4.93,4.91,4.92,126340.0,4.2138,4.2224,4.2053,4.2138,126340.0
2017-10-17 15:00:00,4.92,4.92,4.91,4.92,60916.0,4.2138,4.2138,4.2053,4.2138,60916.0
2017-10-17 15:10:00,4.92,4.92,4.91,4.91,104748.0,4.2138,4.2138,4.2053,4.2053,104748.0
2017-10-17 15:20:00,4.91,4.92,4.91,4.92,172812.0,4.2053,4.2138,4.2053,4.2138,172812.0
2017-10-17 15:30:00,4.92,4.93,4.92,4.92,157892.0,4.2138,4.2224,4.2138,4.2138,157892.0
2017-10-17 15:40:00,4.92,4.92,4.92,4.92,202556.0,4.2138,4.2138,4.2138,4.2138,202556.0
2017-10-17 15:50:00,4.92,4.92,4.92,4.92,326140.0,4.2138,4.2138,4.2138,4.2138,326140.0
2017-10-18 09:30:00,4.93,4.95,4.92,4.93,257760.0,4.2224,4.2395,4.2138,4.2224,257760.0
2017-10-18 09:40:00,4.94,4.95,4.93,4.95,105256.0,4.231,4.2395,4.2224,4.2395,105256.0
2017-10-18 09:50:00,4.95,4.98,4.94,4.98,157364.0,4.2395,4.2652,4.231,4.2652,157364.0
2017-10-18 10:00:00,4.98,4.98,4.95,4.96,213504.0,4.2652,4.2652,4.2395,4.2481,213504.0
2017-10-18 10:10:00,4.96,4.99,4.95,4.98,675344.0,4.2481,4.2738,4.2395,4.2652,675344.0
2017-10-18 10:20:00,4.97,4.98,4.95,4.95,112472.0,4.2567,4.2652,4.2395,4.2395,112472.0
2017-10-18 10:30:00,4.95,4.96,4.93,4.93,127008.0,4.2395,4.2481,4.2224,4.2224,127008.0
2017-10-18 10:40:00,4.93,4.94,4.93,4.93,162440.0,4.2224,4.231,4.2224,4.2224,162440.0
2017-10-18 10:50:00,4.93,4.93,4.92,4.92,213644.0,4.2224,4.2224,4.2138,4.2138,213644.0
2017-10-18 11:00:00,4.93,4.93,4.92,4.92,99092.0,4.2224,4.2224,4.2138,4.2138,99092.0
2017-10-18 11:10:00,4.92,4.93,4.91,4.92,103880.0,4.2138,4.2224,4.2053,4.2138,103880.0
2017-10-18 11:20:00,4.92,4.93,4.92,4.92,75900.0,4.2138,4.2224,4.2138,4.2138,75900.0
2017-10-18 11:30:00,4.92,4.92,4.91,4.92,86304.0,4.2138,4.2138,4.2053,4.2138,86304.0
2017-10-18 11:40:00,4.92,4.92,4.91,4.92,198352.0,4.2138,4.2138,4.2053,4.2138,198352.0
2017-10-18 11:50:00,4.92,4.94,4.92,4.94,89736.0,4.2138,4.231,4.2138,4.231,89736.0
2017-10-18 12:00:00,4.94,4.96,4.94,4.95,135856.0,4.231,4.2481,4.231,4.2395,135856.0
2017-10-18 12:10:00,4.95,4.95,4.94,4.95,67988.0,4.2395,4.2395,4.231,4.2395,67988.0
2017-10-18 12:20:00,4.94,4.94,4.93,4.93,92800.0,4.231,4.231,4.2224,4.2224,92800.0
2017-10-18 12:30:00,4.93,4.95,4.93,4.95,45976.0,4.2224,4.2395,4.2224,4.2395,45976.0
2017-10-18 12:40:00,4.95,4.98,4.95,4.98,122812.0,4.2395,4.2652,4.2395,4.2652,122812.0
2017-10-18 12:50:00,4.97,4.98,4.97,4.97,51108.0,4.2567,4.2652,4.2567,4.2567,51108.0
2017-10-18 13:00:00,4.97,4.98,4.97,4.97,45148.0,4.2567,4.2652,4.2567,4.2567,45148.0
2017-10-18 13:10:00,4.98,4.99,4.97,4.99,149480.0,4.2652,4.2738,4.2567,4.2738,149480.0
2017-10-18 13:20:00,4.99,4.99,4.98,4.98,125808.0,4.2738,4.2738,4.2652,4.2652,125808.0
2017-10-18 13:30:00,4.98,4.98,4.97,4.97,82432.0,4.2652,4.2652,4.2567,4.2567,82432.0
2017-10-18 13:40:00,4.97,4.99,4.97,4.99,79680.0,4.2567,4.2738,4.2567,4.2738,79680.0
2017-10-18 13:50:00,4.99,4.99,4.98,4.98,92100.0,4.2738,4.2738,4.2652,4.2652,92100.0
2017-10-18 14:00:00,4.98,4.99,4.98,4.99,46684.0,4.2652,4.2738,4.2652,4.2738,46684.0
2017-10-18 14:10:00,4.99,4.99,4.98,4.99,70856.0,4.2738,4.2738,4.2652,4.2738,70856.0
2017-10-18 14:20:00,4.99,5.0,4.99,4.99,185408.0,4.2738,4.2824,4.2738,4.2738,185408.0
2017-10-18 14:30:00,4.99,5.0,4.99,5.0,69888.0,4.2738,4.2824,4.2738,4.2824,69888.0
2017-10-18 14:40:00,5.0,5.0,4.99,4.99,74280.0,4.2824,4.2824,4.2738,4.2738,74280.0
2017-10-18 14:50:00,4.99,4.99,4.99,4.99,81864.0,4.2738,4.2738,4.2738,4.2738,81864.0
2017-10-18 15:00:00,4.99,5.0,4.99,5.0,582112.0,4.2738,4.2824,4.2738,4.2824,582112.0
2017-10-18 15:10:00,5.0,5.0,5.0,5.0,165228.0,4.2824,4.2824,4.2824,4.2824,165228.0
2017-10-18 15:20:00,5.0,5.0,5.0,5.0,119960.0,4.2824,4.2824,4.2824,4.2824,119960.0
2017-10-18 15:30:00,5.0,5.01,5.0,5.01,379332.0,4.2824,4.2909,4.2824,4.2909,379332.0
2017-10-18 15:40:00,5.01,5.02,5.0,5.02,385548.0,4.2909,4.2995,4.2824,4.2995,385548.0
2017-10-18 15:50:00,5.02,5.02,5.01,5.01,981696.0,4.2995,4.2995,4.2909,4.2909,981696.0
2017-10-19 09:30:00,5.0,5.02,4.98,5.0,154220.0,4.2824,4.2995,4.2652,4.2824,154220.0
2017-10-19 09:40:00,5.0,5.02,5.0,5.01,181580.0,4.2824,4.2995,4.2824,4.2909,181580.0
2017-10-19 09:50:00,5.01,5.01,4.99,5.0,89888.0,4.2909,4.2909,4.2738,4.2824,89888.0
2017-10-19 10:00:00,5.0,5.01,4.99,4.99,48772.0,4.2824,4.2909,4.2738,4.2738,48772.0
2017-10-19 10:10:00,4.99,5.0,4.99,5.0,119976.0,4.2738,4.2824,4.2738,4.2824,119976.0
2017-10-19 10:20:00,5.0,5.0,4.99,5.0,64112.0,4.2824,4.2824,4.2738,4.2824,64112.0
2017-10-19 10:30:00,5.0,5.01,5.0,5.01,223280.0,4.2824,4.2909,4.2824,4.2909,223280.0
2017-10-19 10:40:00,5.01,5.01,5.0,5.01,147088.0,4.2909,4.2909,4.2824,4.2909,147088.0
2017-10-19 10:50:00,5.01,5.01,5.0,5.0,56568.0,4.2909,4.2909,4.2824,4.2824,56568.0
2017-10-19 11:00:00,5.01,5.01,5.0,5.01,46876.0,4.2909,4.2909,4.2824,4.2909,46876.0
2017-10-19 11:10:00,5.01,5.01,5.0,5.01,71076.0,4.2909,4.2909,4.2824,4.2909,71076.0
2017-10-19 11:20:00,5.01,5.01,5.0,5.0,102396.0,4.2909,4.2909,4.2824,4.2824,102396.0
2017-10-19 11:30:00,5.0,5.01,5.0,5.01,131504.0,4.2824,4.2909,4.2824,4.2909,131504.0
2017-10-19 11:40:00,5.01,5.02,5.01,5.02,120592.0,4.2909,4.2995,4.2909,4.2995,120592.0
2017-10-19 11:50:00,5.02,5.04,5.01,5.03,298652.0,4.2995,4.3166,4.2909,4.308,298652.0
2017-10-19 12:00:00,5.03,5.03,5.01,5.01,48716.0,4.308,4.308,4.2909,4.2909,48716.0
2017-10-19 12:10:00,5.01,5.02,5.01,5.01,116112.0,4.2909,4.2995,4.2909,4.2909,116112.0
2017-10-19 12:20:00,5.02,5.02,5.01,5.01,20012.0,4.2995,4.2995,4.2909,4.2909,20012.0
2017-10-19 12:30:00,5.01,5.02,5.01,5.02,53532.0,4.2909,4.2995,4.2909,4.2995,53532.0
2017-10-19 12:40:00,5.02,5.02,5.01,5.02,46496.0,4.2995,4.2995,4.2909,4.2995,46496.0
2017-10-19 12:50:00,5.02,5.03,5.02,5.03,49660.0,4.2995,4.308,4.2995,4.308,49660.0
2017-10-19 13:00:00,5.03,5.03,5.02,5.03,41908.0,4.308,4.308,4.2995,4.308,41908.0
2017-10-19 13:10:00,5.03,5.04,5.03,5.04,31816.0,4.308,4.3166,4.308,4.3166,31816.0
2017-10-19 13:20:00,5.04,5.04,5.03,5.04,104136.0,4.3166,4.3166,4.308,4.3166,104136.0
2017-10-19 13:30:00,5.04,5.04,5.02,5.03,38220.0,4.3166,4.3166,4.2995,4.308,38220.0
2017-10-19 13:40:00,5.03,5.03,5.02,5.02,49372.0,4.308,4.308,4.2995,4.2995,49372.0
2017-10-19 13:50:00,5.02,5.02,5.02,5.02,47232.0,4.2995,4.2995,4.2995,4.2995,47232.0
2017-10-19 14:00:00,5.02,5.03,5.02,5.03,56724.0,4.2995,4.308,4.2995,4.308,56724.0
2017-10-19 14:10:00,5.03,5.03,5.02,5.02,54392.0,4.308,4.308,4.2995,4.2995,54392.0
2017-10-19 14:20:00,5.02,5.02,5.01,5.02,71060.0,4.2995,4.2995,4.2909,4.2995,71060.0
2017-10-19 14:30:00,5.02,5.03,5.02,5.02,36268.0,4.2995,4.308,4.2995,4.2995,36268.0
2017-10-19 14:40:00,5.02,5.03,5.02,5.02,47176.0,4.2995,4.308,4.2995,4.2995,47176.0
2017-10-19 14:50:00,5.02,5.02,5.01,5.02,45844.0,4.2995,4.2995,4.2909,4.2995,45844.0
2017-10-19 15:00:00,5.02,5.02,5.01,5.01,67636.0,4.2995,4.2995,4.2909,4.2909,67636.0
2017-10-19 15:10:00,5.01,5.01,5.0,5.0,387312.0,4.2909,4.2909,4.2824,4.2824,387312.0
2017-10-19 15:20:00,5.0,5.02,5.0,5.02,139444.0,4.2824,4.2995,4.2824,4.2995,139444.0
2017-10-19 15:30:00,5.02,5.02,5.01,5.01,130516.0,4.2995,4.2995,4.2909,4.2909,130516.0
2017-10-19 15:40:00,5.01,5.02,5.01,5.02,200632.0,4.2909,4.2995,4.2909,4.2995,200632.0
2017-10-19 15:50:00,5.02,5.02,5.01,5.01,471660.0,4.2995,4.2995,4.2909,4.2909,471660.0
2017-10-20 09:30:00,5.03,5.05,5.02,5.04,233904.0,4.308,4.3252,4.2995,4.3166,233904.0
2017-10-20 09:40:00,5.03,5.05,5.02,5.04,151488.0,4.308,4.3252,4.2995,4.3166,151488.0
2017-10-20 09:50:00,5.04,5.04,5.03,5.03,123900.0,4.3166,4.3166,4.308,4.308,123900.0
2017-10-20 10:00:00,5.03,5.07,5.03,5.07,145868.0,4.308,4.3423,4.308,4.3423,145868.0
2017-10-20 10:10:00,5.07,5.07,5.04,5.04,104928.0,4.3423,4.3423,4.3166,4.3166,104928.0
2017-10-20 10:20:00,5.04,5.05,5.04,5.04,91484.0,4.3166,4.3252,4.3166,4.3166,91484.0
2017-10-20 10:30:00,5.05,5.06,5.04,5.06,77500.0,4.3252,4.3337,4.3166,4.3337,77500.0
2017-10-20 10:40:00,5.06,5.06,5.04,5.05,53624.0,4.3337,4.3337,4.3166,4.3252,53624.0
2017-10-20 10:50:00,5.05,5.07,5.05,5.06,140832.0,4.3252,4.3423,4.3252,4.3337,140832.0
2017-10-20 11:00:00,5.06,5.07,5.06,5.06,51836.0,4.3337,4.3423,4.3337,4.3337,51836.0
2017-10-20 11:10:00,5.06,5.06,5.05,5.06,66372.0,4.3337,4.3337,4.3252,4.3337,66372.0
2017-10-20 11:20:00,5.06,5.07,5.05,5.06,75124.0,4.3337,4.3423,4.3252,4.3337,75124.0
2017-10-20 11:30:00,5.06,5.08,5.06,5.07,135164.0,4.3337,4.3509,4.3337,4.3423,135164.0
2017-10-20 11:40:00,5.07,5.08,5.06,5.08,68684.0,4.3423,4.3509,4.3337,4.3509,68684.0
2017-10-20 11:50:00,5.08,5.08,5.06,5.07,151772.0,4.3509,4.3509,4.3337,4.3423,151772.0
2017-10-20 12:00:00,5.07,5.07,5.06,5.07,35604.0,4.3423,4.3423,4.3337,4.3423,35604.0
2017-10-20 12:10:00,5.07,5.07,5.05,5.05,136856.0,4.3423,4.3423,4.3252,4.3252,136856.0
2017-10-20 12:20:00,5.05,5.06,5.05,5.05,45908.0,4.3252,4.3337,4.3252,4.3252,45908.0
2017-10-20 12:30:00,5.05,5.05,5.05,5.05,91896.0,4.3252,4.3252,4.3252,4.3252,91896.0
2017-10-20 12:40:00,5.05,5.05,5.05,5.05,81104.0,4.3252,4.3252,4.3252,4.3252,81104.0
2017-10-20 12:50:00,5.05,5.06,5.05,5.05,84064.0,4.3252,4.3337,4.3252,4.3252,84064.0
2017-10-20 13:00:00,5.06,5.06,5.05,5.05,89368.0,4.3337,4.3337,4.3252,4.3252,89368.0
2017-10-20 13:10:00,5.05,5.06,5.05,5.05,41428.0,4.3252,4.3337,4.3252,4.3252,41428.0
2017-10-20 13:20:00,5.05,5.06,5.04,5.05,180804.0,4.3252,4.3337,4.3166,4.3252,180804.0
2017-10-20 13:30:00,5.05,5.06,5.04,5.06,67288.0,4.3252,4.3337,4.3166,4.3337,67288.0
2017-10-20 13:40:00,5.06,5.06,5.04,5.05,94608.0,4.3337,4.3337,4.3166,4.3252,94608.0
2017-10-20 13:50:00,5.05,5.05,5.04,5.04,76792.0,4.3252,4.3252,4.3166,4.3166,76792.0
2017-10-20 14:00:00,5.04,5.05,5.04,5.04,134480.0,4.3166,4.3252,4.3166,4.3166,134480.0
2017-10-20 14:10:00,5.04,5.05,5.03,5.05,113248.0,4.3166,4.3252,4.308,4.3252,113248.0
2017-10-20 14:20:00,5.05,5.05,5.04,5.04,186052.0,4.3252,4.3252,4.3166,4.3166,186052.0
2017-10-20 14:30:00,5.04,5.05,5.04,5.04,60812.0,4.3166,4.3252,4.3166,4.3166,60812.0
2017-10-20 14:40:00,5.05,5.05,5.04,5.04,103552.0,4.3252,4.3252,4.3166,4.3166,103552.0
2017-10-20 14:50:00,5.04,5.04,5.03,5.03,69268.0,4.3166,4.3166,4.308,4.308,69268.0
2017-10-20 15:00:00,5.03,5.03,5.02,5.02,130404.0,4.308,4.308,4.2995,4.2995,130404.0
2017-10-20 15:10:00,5.02,5.02,5.01,5.02,133040.0,4.2995,4.2995,4.2909,4.2995,133040.0
2017-10-20 15:20:00,5.01,5.02,5.01,5.02,116784.0,4.2909,4.2995,4.2909,4.2995,116784.0
2017-10-20 15:30:00,5.02,5.03,5.02,5.03,212020.0,4.2995,4.308,4.2995,4.308,212020.0
2017-10-20 15:40:00,5.03,5.03,5.02,5.03,197784.0,4.308,4.308,4.2995,4.308,197784.0
2017-10-20 15:50:00,5.03,5.03,5.02,5.03,895896.0,4.308,4.308,4.2995,4.308,895896.0
2017-10-23 09:30:00,5.04,5.07,5.04,5.05,266272.0,4.3166,4.3423,4.3166,4.3252,266272.0
2017-10-23 09:40:00,5.05,5.08,5.05,5.07,101556.0,4.3252,4.3509,4.3252,4.3423,101556.0
2017-10-23 09:50:00,5.07,5.12,5.07,5.1,331504.0,4.3423,4.3851,4.3423,4.368,331504.0
2017-10-23 10:00:00,5.1,5.11,5.1,5.1,85348.0,4.368,4.3766,4.368,4.368,85348.0
2017-10-23 10:10:00,5.1,5.12,5.1,5.11,213756.0,4.368,4.3851,4.368,4.3766,213756.0
2017-10-23 10:20:00,5.1,5.1,5.08,5.08,68928.0,4.368,4.368,4.3509,4.3509,68928.0
2017-10-23 10:30:00,5.08,5.09,5.08,5.09,65392.0,4.3509,4.3594,4.3509,4.3594,65392.0
2017-10-23 10:40:00,5.09,5.09,5.08,5.08,73476.0,4.3594,4.3594,4.3509,4.3509,73476.0
2017-10-23 10:50:00,5.08,5.1,5.08,5.1,150248.0,4.3509,4.368,4.3509,4.368,150248.0
2017-10-23 11:00:00,5.1,5.11,5.1,5.11,80716.0,4.368,4.3766,4.368,4.3766,80716.0
2017-10-23 11:10:00,5.11,5.12,5.11,5.11,152604.0,4.3766,4.3851,4.3766,4.3766,152604.0
2017-10-23 11:20:00,5.12,5.12,5.11,5.12,81340.0,4.3851,4.3851,4.3766,4.3851,81340.0
2017-10-23 11:30:00,5.12,5.13,5.1,5.11,118452.0,4.3851,4.3937,4.368,4.3766,118452.0
2017-10-23 11:40:00,5.11,5.11,5.1,5.11,80948.0,4.3766,4.3766,4.368,4.3766,80948.0
2017-10-23 11:50:00,5.11,5.13,5.11,5.13,304452.0,4.3766,4.3937,4.3766,4.3937,304452.0
2017-10-23 12:00:00,5.13,5.13,5.11,5.13,111528.0,4.3937,4.3937,4.3766,4.3937,111528.0
2017-10-23 12:10:00,5.12,5.14,5.12,5.14,301312.0,4.3851,4.4023,4.3851,4.4023,301312.0
2017-10-23 12:20:00,5.14,5.14,5.13,5.14,149912.0,4.4023,4.4023,4.3937,4.4023,149912.0
2017-10-23 12:30:00,5.14,5.14,5.13,5.14,90892.0,4.4023,4.4023,4.3937,4.4023,90892.0
2017-10-23 12:40:00,5.14,5.14,5.13,5.13,85320.0,4.4023,4.4023,4.3937,4.3937,85320.0
2017-10-23 12:50:00,5.13,5.13,5.12,5.12,54976.0,4.3937,4.3937,4.3851,4.3851,54976.0
2017-10-23 13:00:00,5.12,5.13,5.11,5.13,85788.0,4.3851,4.3937,4.3766,4.3937,85788.0
2017-10-23 13:10:00,5.13,5.13,5.11,5.11,60332.0,4.3937,4.3937,4.3766,4.3766,60332.0
2017-10-23 13:20:00,5.11,5.11,5.11,5.11,15244.0,4.3766,4.3766,4.3766,4.3766,15244.0
2017-10-23 13:30:00,5.11,5.11,5.1,5.1,82180.0,4.3766,4.3766,4.368,4.368,82180.0
2017-10-23 13:40:00,5.1,5.11,5.1,5.11,153328.0,4.368,4.3766,4.368,4.3766,153328.0
2017-10-23 13:50:00,5.11,5.12,5.1,5.12,278992.0,4.3766,4.3851,4.368,4.3851,278992.0
2017-10-23 14:00:00,5.12,5.12,5.1,5.11,273328.0,4.3851,4.3851,4.368,4.3766,273328.0
2017-10-23 14:10:00,5.11,5.11,5.1,5.1,150064.0,4.3766,4.3766,4.368,4.368,150064.0
2017-10-23 14:20:00,5.1,5.1,5.09,5.09,115028.0,4.368,4.368,4.3594,4.3594,115028.0
2017-10-23 14:30:00,5.09,5.1,5.09,5.09,85676.0,4.3594,4.368,4.3594,4.3594,85676.0
2017-10-23 14:40:00,5.09,5.1,5.09,5.1,83432.0,4.3594,4.368,4.3594,4.368,83432.0
2017-10-23 14:50:00,5.1,5.1,5.09,5.09,73324.0,4.368,4.368,4.3594,4.3594,73324.0
2017-10-23 15:00:00,5.09,5.09,5.08,5.08,59596.0,4.3594,4.3594,4.3509,4.3509,59596.0
2017-10-23 15:10:00,5.08,5.09,5.08,5.08,102132.0,4.3509,4.3594,4.3509,4.3509,102132.0
2017-10-23 15:20:00,5.08,5.08,5.07,5.07,132040.0,4.3509,4.3509,4.3423,4.3423,132040.0
2017-10-23 15:30:00,5.07,5.08,5.07,5.07,213712.0,4.3423,4.3509,4.3423,4.3423,213712.0
2017-10-23 15:40:00,5.07,5.08,5.07,5.07,252404.0,4.3423,4.3509,4.3423,4.3423,252404.0
2017-10-23 15:50:00,5.07,5.08,5.07,5.07,533676.0,4.3423,4.3509,4.3423,4.3423,533676.0
2017-10-24 09:30:00,5.11,5.11,5.08,5.11,213860.0,4.3766,4.3766,4.3509,4.3766,213860.0
2017-10-24 09:40:00,5.11,5.12,5.1,5.1,311508.0,4.3766,4.3851,4.368,4.368,311508.0
2017-10-24 09:50:00,5.1,5.11,5.09,5.09,94528.0,4.368,4.3766,4.3594,4.3594,94528.0
2017-10-24 10:00:00,5.09,5.09,5.07,5.09,153228.0,4.3594,4.3594,4.3423,4.3594,153228.0
2017-10-24 10:10:00,5.09,5.09,5.08,5.09,109412.0,4.3594,4.3594,4.3509,4.3594,109412.0
2017-10-24 10:20:00,5.09,5.09,5.06,5.06,140108.0,4.3594,4.3594,4.3337,4.3337,140108.0
2017-10-24 10:30:00,5.06,5.06,5.04,5.05,123592.0,4.3337,4.3337,4.3166,4.3252,123592.0
2017-10-24 10:40:00,5.05,5.05,5.03,5.05,271280.0,4.3252,4.3252,4.308,4.3252,271280.0
2017-10-24 10:50:00,5.05,5.06,5.04,5.04,64524.0,4.3252,4.3337,4.3166,4.3166,64524.0
2017-10-24 11:00:00,5.03,5.04,5.03,5.04,65408.0,4.308,4.3166,4.308,4.3166,65408.0
2017-10-24 11:10:00,5.04,5.05,5.04,5.04,110064.0,4.3166,4.3252,4.3166,4.3166,110064.0
2017-10-24 11:20:00,5.04,5.06,5.03,5.06,94056.0,4.3166,4.3337,4.308,4.3337,94056.0
2017-10-24 11:30:00,5.06,5.06,5.05,5.06,60976.0,4.3337,4.3337,4.3252,4.3337,60976.0
2017-10-24 11:40:00,5.06,5.06,5.06,5.06,44888.0,4.3337,4.3337,4.3337,4.3337,44888.0
2017-10-24 11:50:00,5.06,5.06,5.05,5.05,73304.0,4.3337,4.3337,4.3252,4.3252,73304.0
2017-10-24 12:00:00,5.05,5.06,5.05,5.05,62296.0,4.3252,4.3337,4.3252,4.3252,62296.0
2017-10-24 12:10:00,5.05,5.06,5.05,5.06,47388.0,4.3252,4.3337,4.3252,4.3337,47388.0
2017-10-24 12:20:00,5.06,5.06,5.04,5.05,80696.0,4.3337,4.3337,4.3166,4.3252,80696.0
2017-10-24 12:30:00,5.04,5.05,5.03,5.04,76848.0,4.3166,4.3252,4.308,4.3166,76848.0
2017-10-24 12:40:00,5.04,5.05,5.04,5.05,80328.0,4.3166,4.3252,4.3166,4.3252,80328.0
2017-10-24 12:50:00,5.05,5.06,5.05,5.05,45280.0,4.3252,4.3337,4.3252,4.3252,45280.0
2017-10-24 13:00:00,5.05,5.05,5.04,5.04,87888.0,4.3252,4.3252,4.3166,4.3166,87888.0
2017-10-24 13:10:00,5.04,5.04,5.04,5.04,63724.0,4.3166,4.3166,4.3166,4.3166,63724.0
2017-10-24 13:20:00,5.04,5.04,5.03,5.03,54848.0,4.3166,4.3166,4.308,4.308,54848.0
2017-10-24 13:30:00,5.03,5.03,5.03,5.03,120608.0,4.308,4.308,4.308,4.308,120608.0
2017-10-24 13:40:00,5.03,5.04,5.03,5.03,72084.0,4.308,4.3166,4.308,4.308,72084.0
2017-10-24 13:50:00,5.03,5.04,5.03,5.04,77504.0,4.308,4.3166,4.308,4.3166,77504.0
2017-10-24 14:00:00,5.04,5.04,5.04,5.04,65424.0,4.3166,4.3166,4.3166,4.3166,65424.0
2017-10-24 14:10:00,5.04,5.04,5.03,5.03,173316.0,4.3166,4.3166,4.308,4.308,173316.0
2017-10-24 14:20:00,5.03,5.04,5.03,5.03,125876.0,4.308,4.3166,4.308,4.308,125876.0
2017-10-24 14:30:00,5.03,5.04,5.02,5.03,138776.0,4.308,4.3166,4.2995,4.308,138776.0
2017-10-24 14:40:00,5.03,5.03,5.02,5.02,107808.0,4.308,4.308,4.2995,4.2995,107808.0
2017-10-24 14:50:00,5.02,5.03,5.02,5.02,96464.0,4.2995,4.308,4.2995,4.2995,96464.0
2017-10-24 15:00:00,5.02,5.02,5.02,5.02,128668.0,4.2995,4.2995,4.2995,4.2995,128668.0
2017-10-24 15:10:00,5.02,5.02,5.02,5.02,31108.0,4.2995,4.2995,4.2995,4.2995,31108.0
2017-10-24 15:20:00,5.02,5.02,5.01,5.01,301984.0,4.2995,4.2995,4.2909,4.2909,301984.0
2017-10-24 15:30:00,5.01,5.01,5.0,5.0,453128.0,4.2909,4.2909,4.2824,4.2824,453128.0
2017-10-24 15:40:00,5.0,5.01,5.0,5.0,439556.0,4.2824,4.2909,4.2824,4.2824,439556.0
2017-10-24 15:50:00,5.0,5.0,4.99,4.99,868544.0,4.2824,4.2824,4.2738,4.2738,868544.0
2017-10-25 09:30:00,4.99,5.0,4.98,4.99,139408.0,4.2738,4.2824,4.2652,4.2738,139408.0
2017-10-25 09:40:00,4.99,4.99,4.97,4.98,105896.0,4.2738,4.2738,4.2567,4.2652,105896.0
2017-10-25 09:50:00,4.98,4.98,4.96,4.96,113796.0,4.2652,4.2652,4.2481,4.2481,113796.0
2017-10-25 10:00:00,4.96,4.97,4.95,4.96,67952.0,4.2481,4.2567,4.2395,4.2481,67952.0
2017-10-25 10:10:00,4.96,4.96,4.9,4.9,367812.0,4.2481,4.2481,4.1967,4.1967,367812.0
2017-10-25 10:20:00,4.9,4.9,4.86,4.86,325752.0,4.1967,4.1967,4.1624,4.1624,325752.0
2017-10-25 10:30:00,4.86,4.88,4.86,4.87,400076.0,4.1624,4.1796,4.1624,4.171,400076.0
2017-10-25 10:40:00,4.88,4.88,4.86,4.87,243812.0,4.1796,4.1796,4.1624,4.171,243812.0
2017-10-25 10:50:00,4.87,4.88,4.86,4.87,136088.0,4.171,4.1796,4.1624,4.171,136088.0
2017-10-25 11:00:00,4.87,4.87,4.86,4.87,152824.0,4.171,4.171,4.1624,4.171,152824.0
2017-10-25 11:10:00,4.86,4.87,4.84,4.85,473640.0,4.1624,4.171,4.1453,4.1539,473640.0
2017-10-25 11:20:00,4.85,4.86,4.85,4.86,199752.0,4.1539,4.1624,4.1539,4.1624,199752.0
2017-10-25 11:30:00,4.86,4.87,4.85,4.86,229416.0,4.1624,4.171,4.1539,4.1624,229416.0
2017-10-25 11:40:00,4.86,4.87,4.86,4.86,103856.0,4.1624,4.171,4.1624,4.1624,103856.0
2017-10-25 11:50:00,4.86,4.86,4.85,4.86,134064.0,4.1624,4.1624,4.1539,4.1624,134064.0
2017-10-25 12:00:00,4.86,4.86,4.85,4.86,161220.0,4.1624,4.1624,4.1539,4.1624,161220.0
2017-10-25 12:10:00,4.86,4.86,4.85,4.85,154000.0,4.1624,4.1624,4.1539,4.1539,154000.0
2017-10-25 12:20:00,4.85,4.85,4.84,4.84,155184.0,4.1539,4.1539,4.1453,4.1453,155184.0
2017-10-25 12:30:00,4.84,4.85,4.84,4.85,106316.0,4.1453,4.1539,4.1453,4.1539,106316.0
2017-10-25 12:40:00,4.85,4.85,4.84,4.84,262960.0,4.1539,4.1539,4.1453,4.1453,262960.0
2017-10-25 12:50:00,4.84,4.86,4.84,4.85,85272.0,4.1453,4.1624,4.1453,4.1539,85272.0
2017-10-25 13:00:00,4.85,4.85,4.84,4.84,117264.0,4.1539,4.1539,4.1453,4.1453,117264.0
2017-10-25 13:10:00,4.84,4.85,4.84,4.84,145204.0,4.1453,4.1539,4.1453,4.1453,145204.0
2017-10-25 13:20:00,4.84,4.86,4.84,4.86,237940.0,4.1453,4.1624,4.1453,4.1624,237940.0
2017-10-25 13:30:00,4.86,4.9,4.85,4.89,275640.0,4.1624,4.1967,4.1539,4.1881,275640.0
2017-10-25 13:40:00,4.9,4.93,4.89,4.93,284232.0,4.1967,4.2224,4.1881,4.2224,284232.0
2017-10-25 13:50:00,4.92,4.93,4.91,4.92,240384.0,4.2138,4.2224,4.2053,4.2138,240384.0
2017-10-25 14:00:00,4.92,4.94,4.91,4.93,226424.0,4.2138,4.231,4.2053,4.2224,226424.0
2017-10-25 14:10:00,4.93,4.94,4.89,4.89,717968.0,4.2224,4.231,4.1881,4.1881,717968.0
2017-10-25 14:20:00,4.89,4.91,4.89,4.91,309908.0,4.1881,4.2053,4.1881,4.2053,309908.0
2017-10-25 14:30:00,4.91,4.91,4.9,4.9,218016.0,4.2053,4.2053,4.1967,4.1967,218016.0
2017-10-25 14:40:00,4.9,4.91,4.89,4.89,412600.0,4.1967,4.2053,4.1881,4.1881,412600.0
2017-10-25 14:50:00,4.89,4.9,4.89,4.9,81596.0,4.1881,4.1967,4.1881,4.1967,81596.0
2017-10-25 15:00:00,4.9,4.9,4.89,4.89,168468.0,4.1967,4.1967,4.1881,4.1881,168468.0
2017-10-25 15:10:00,4.89,4.9,4.89,4.9,145160.0,4.1881,4.1967,4.1881,4.1967,145160.0
2017-10-25 15:20:00,4.9,4.91,4.9,4.91,127000.0,4.1967,4.2053,4.1967,4.2053,127000.0
2017-10-25 15:30:00,4.91,4.91,4.91,4.91,171512.0,4.2053,4.2053,4.2053,4.2053,171512.0
2017-10-25 15:40:00,4.91,4.91,4.9,4.91,159556.0,4.2053,4.2053,4.1967,4.2053,159556.0
2017-10-25 15:50:00,4.9,4.91,4.9,4.91,685796.0,4.1967,4.2053,4.1967,4.2053,685796.0
2017-10-26 09:30:00,4.89,4.93,4.89,4.92,114720.0,4.1881,4.2224,4.1881,4.2138,114720.0
2017-10-26 09:40:00,4.92,4.93,4.92,4.93,69408.0,4.2138,4.2224,4.2138,4.2224,69408.0
2017-10-26 09:50:00,4.92,4.93,4.91,4.91,134100.0,4.2138,4.2224,4.2053,4.2053,134100.0
2017-10-26 10:00:00,4.91,4.91,4.88,4.88,65460.0,4.2053,4.2053,4.1796,4.1796,65460.0
2017-10-26 10:10:00,4.89,4.89,4.88,4.88,98652.0,4.1881,4.1881,4.1796,4.1796,98652.0
2017-10-26 10:20:00,4.88,4.89,4.88,4.88,87568.0,4.1796,4.1881,4.1796,4.1796,87568.0
2017-10-26 10:30:00,4.88,4.88,4.86,4.87,152724.0,4.1796,4.1796,4.1624,4.171,152724.0
2017-10-26 10:40:00,4.86,4.87,4.85,4.85,131948.0,4.1624,4.171,4.1539,4.1539,131948.0
2017-10-26 10:50:00,4.85,4.85,4.83,4.83,370552.0,4.1539,4.1539,4.1368,4.1368,370552.0
2017-10-26 11:00:00,4.83,4.84,4.82,4.83,347244.0,4.1368,4.1453,4.1282,4.1368,347244.0
2017-10-26 11:10:00,4.84,4.85,4.83,4.84,720400.0,4.1453,4.1539,4.1368,4.1453,720400.0
2017-10-26 11:20:00,4.84,4.85,4.84,4.85,150072.0,4.1453,4.1539,4.1453,4.1539,150072.0
2017-10-26 11:30:00,4.85,4.86,4.85,4.86,111504.0,4.1539,4.1624,4.1539,4.1624,111504.0
2017-10-26 11:40:00,4.85,4.88,4.85,4.88,141736.0,4.1539,4.1796,4.1539,4.1796,141736.0
2017-10-26 11:50:00,4.88,4.88,4.87,4.87,105464.0,4.1796,4.1796,4.171,4.171,105464.0
2017-10-26 12:00:00,4.87,4.87,4.86,4.87,137988.0,4.171,4.171,4.1624,4.171,137988.0
2017-10-26 12:10:00,4.87,4.87,4.86,4.86,68632.0,4.171,4.171,4.1624,4.1624,68632.0
2017-10-26 12:20:00,4.86,4.86,4.85,4.86,42536.0,4.1624,4.1624,4.1539,4.1624,42536.0
2017-10-26 12:30:00,4.86,4.86,4.83,4.83,411112.0,4.1624,4.1624,4.1368,4.1368,411112.0
2017-10-26 12:40:00,4.83,4.83,4.82,4.83,339056.0,4.1368,4.1368,4.1282,4.1368,339056.0
2017-10-26 12:50:00,4.83,4.84,4.83,4.84,76928.0,4.1368,4.1453,4.1368,4.1453,76928.0
2017-10-26 13:00:00,4.84,4.86,4.84,4.85,108476.0,4.1453,4.1624,4.1453,4.1539,108476.0
2017-10-26 13:10:00,4.85,4.85,4.84,4.84,266852.0,4.1539,4.1539,4.1453,4.1453,266852.0
2017-10-26 13:20:00,4.84,4.84,4.83,4.83,143472.0,4.1453,4.1453,4.1368,4.1368,143472.0
2017-10-26 13:30:00,4.83,4.83,4.83,4.83,155820.0,4.1368,4.1368,4.1368,4.1368,155820.0
2017-10-26 13:40:00,4.83,4.84,4.83,4.83,340608.0,4.1368,4.1453,4.1368,4.1368,340608.0
2017-10-26 13:50:00,4.83,4.86,4.83,4.86,274656.0,4.1368,4.1624,4.1368,4.1624,274656.0
2017-10-26 14:00:00,4.86,4.86,4.85,4.86,148624.0,4.1624,4.1624,4.1539,4.1624,148624.0
2017-10-26 14:10:00,4.86,4.87,4.86,4.86,139204.0,4.1624,4.171,4.1624,4.1624,139204.0
2017-10-26 14:20:00,4.86,4.87,4.86,4.87,91116.0,4.1624,4.171,4.1624,4.171,91116.0
2017-10-26 14:30:00,4.87,4.87,4.85,4.85,94988.0,4.171,4.171,4.1539,4.1539,94988.0
2017-10-26 14:40:00,4.85,4.86,4.85,4.85,101468.0,4.1539,4.1624,4.1539,4.1539,101468.0
2017-10-26 14:50:00,4.86,4.86,4.85,4.86,106836.0,4.1624,4.1624,4.1539,4.1624,106836.0
2017-10-26 15:00:00,4.86,4.86,4.85,4.85,61140.0,4.1624,4.1624,4.1539,4.1539,61140.0
2017-10-26 15:10:00,4.85,4.86,4.85,4.86,98472.0,4.1539,4.1624,4.1539,4.1624,98472.0
2017-10-26 15:20:00,4.86,4.87,4.86,4.87,108452.0,4.1624,4.171,4.1624,4.171,108452.0
2017-10-26 15:30:00,4.87,4.87,4.86,4.87,150632.0,4.171,4.171,4.1624,4.171,150632.0
2017-10-26 15:40:00,4.87,4.88,4.86,4.88,414064.0,4.171,4.1796,4.1624,4.1796,414064.0
2017-10-26 15:50:00,4.88,4.88,4.87,4.88,671708.0,4.1796,4.1796,4.171,4.1796,671708.0
2017-10-27 09:30:00,4.85,4.86,4.78,4.78,393464.0,4.1539,4.1624,4.0939,4.0939,393464.0
2017-10-27 09:40:00,4.78,4.82,4.78,4.79,321728.0,4.0939,4.1282,4.0939,4.1025,321728.0
2017-10-27 09:50:00,4.79,4.82,4.79,4.82,189676.0,4.1025,4.1282,4.1025,4.1282,189676.0
2017-10-27 10:00:00,4.82,4.82,4.79,4.79,205348.0,4.1282,4.1282,4.1025,4.1025,205348.0
2017-10-27 10:10:00,4.79,4.79,4.77,4.78,246320.0,4.1025,4.1025,4.0854,4.0939,246320.0
2017-10-27 10:20:00,4.78,4.8,4.77,4.78,484232.0,4.0939,4.1111,4.0854,4.0939,484232.0
2017-10-27 10:30:00,4.78,4.78,4.76,4.76,188752.0,4.0939,4.0939,4.0768,4.0768,188752.0
2017-10-27 10:40:00,4.76,4.76,4.75,4.76,236132.0,4.0768,4.0768,4.0682,4.0768,236132.0
2017-10-27 10:50:00,4.76,4.76,4.73,4.74,349228.0,4.0768,4.0768,4.0511,4.0597,349228.0
2017-10-27 11:00:00,4.74,4.76,4.74,4.76,147232.0,4.0597,4.0768,4.0597,4.0768,147232.0
2017-10-27 11:10:00,4.76,4.79,4.76,4.78,295352.0,4.0768,4.1025,4.0768,4.0939,295352.0
2017-10-27 11:20:00,4.78,4.79,4.78,4.79,118816.0,4.0939,4.1025,4.0939,4.1025,118816.0
2017-10-27 11:30:00,4.79,4.79,4.77,4.78,144100.0,4.1025,4.1025,4.0854,4.0939,144100.0
2017-10-27 11:40:00,4.79,4.79,4.78,4.79,167348.0,4.1025,4.1025,4.0939,4.1025,167348.0
2017-10-27 11:50:00,4.79,4.79,4.78,4.78,100408.0,4.1025,4.1025,4.0939,4.0939,100408.0
2017-10-27 12:00:00,4.78,4.79,4.78,4.78,228756.0,4.0939,4.1025,4.0939,4.0939,228756.0
2017-10-27 12:10:00,4.78,4.79,4.78,4.79,89032.0,4.0939,4.1025,4.0939,4.1025,89032.0
2017-10-27 12:20:00,4.79,4.79,4.78,4.78,176096.0,4.1025,4.1025,4.0939,4.0939,176096.0
2017-10-27 12:30:00,4.78,4.79,4.78,4.79,342244.0,4.0939,4.1025,4.0939,4.1025,342244.0
2017-10-27 12:40:00,4.79,4.79,4.79,4.79,121832.0,4.1025,4.1025,4.1025,4.1025,121832.0
2017-10-27 12:50:00,4.79,4.79,4.78,4.78,45748.0,4.1025,4.1025,4.0939,4.0939,45748.0
2017-10-27 13:00:00,4.78,4.79,4.78,4.79,107352.0,4.0939,4.1025,4.0939,4.1025,107352.0
2017-10-27 13:10:00,4.79,4.81,4.79,4.8,301424.0,4.1025,4.1196,4.1025,4.1111,301424.0
2017-10-27 13:20:00,4.8,4.8,4.79,4.79,28488.0,4.1111,4.1111,4.1025,4.1025,28488.0
2017-10-27 13:30:00,4.79,4.79,4.78,4.79,90984.0,4.1025,4.1025,4.0939,4.1025,90984.0
2017-10-27 13:40:00,4.8,4.81,4.79,4.81,154188.0,4.1111,4.1196,4.1025,4.1196,154188.0
2017-10-27 13:50:00,4.81,4.82,4.81,4.81,134240.0,4.1196,4.1282,4.1196,4.1196,134240.0
2017-10-27 14:00:00,4.81,4.82,4.81,4.82,129820.0,4.1196,4.1282,4.1196,4.1282,129820.0
2017-10-27 14:10:00,4.82,4.82,4.81,4.82,85184.0,4.1282,4.1282,4.1196,4.1282,85184.0
2017-10-27 14:20:00,4.82,4.82,4.81,4.81,98100.0,4.1282,4.1282,4.1196,4.1196,98100.0
2017-10-27 14:30:00,4.81,4.82,4.81,4.81,98632.0,4.1196,4.1282,4.1196,4.1196,98632.0
2017-10-27 14:40:00,4.81,4.81,4.8,4.8,131708.0,4.1196,4.1196,4.1111,4.1111,131708.0
2017-10-27 14:50:00,4.8,4.8,4.79,4.79,81808.0,4.1111,4.1111,4.1025,4.1025,81808.0
2017-10-27 15:00:00,4.8,4.81,4.79,4.81,172328.0,4.1111,4.1196,4.1025,4.1196,172328.0
2017-10-27 15:10:00,4.8,4.81,4.8,4.81,105420.0,4.1111,4.1196,4.1111,4.1196,105420.0
2017-10-27 15:20:00,4.81,4.82,4.81,4.82,216512.0,4.1196,4.1282,4.1196,4.1282,216512.0
2017-10-27 15:30:00,4.82,4.83,4.81,4.82,218888.0,4.1282,4.1368,4.1196,4.1282,218888.0
2017-10-27 15:40:00,4.82,4.84,4.82,4.84,311096.0,4.1282,4.1453,4.1282,4.1453,311096.0
2017-10-27 15:50:00,4.84,4.84,4.83,4.83,787780.0,4.1453,4.1453,4.1368,4.1368,787780.0
2017-10-30 09:30:00,4.86,4.86,4.78,4.78,506460.0,4.1624,4.1624,4.0939,4.0939,506460.0
2017-10-30 09:40:00,4.79,4.79,4.77,4.78,110704.0,4.1025,4.1025,4.0854,4.0939,110704.0
2017-10-30 09:50:00,4.78,4.78,4.77,4.77,93988.0,4.0939,4.0939,4.0854,4.0854,93988.0
2017-10-30 10:00:00,4.77,4.78,4.74,4.74,239728.0,4.0854,4.0939,4.0597,4.0597,239728.0
2017-10-30 10:10:00,4.74,4.75,4.72,4.73,164828.0,4.0597,4.0682,4.0425,4.0511,164828.0
2017-10-30 10:20:00,4.72,4.73,4.71,4.72,322256.0,4.0425,4.0511,4.034,4.0425,322256.0
2017-10-30 10:30:00,4.72,4.73,4.72,4.72,223296.0,4.0425,4.0511,4.0425,4.0425,223296.0
2017-10-30 10:40:00,4.72,4.72,4.69,4.7,188460.0,4.0425,4.0425,4.0168,4.0254,188460.0
2017-10-30 10:50:00,4.7,4.7,4.68,4.7,272508.0,4.0254,4.0254,4.0083,4.0254,272508.0
2017-10-30 11:00:00,4.7,4.71,4.68,4.7,151192.0,4.0254,4.034,4.0083,4.0254,151192.0
2017-10-30 11:10:00,4.7,4.71,4.7,4.71,95968.0,4.0254,4.034,4.0254,4.034,95968.0
2017-10-30 11:20:00,4.71,4.71,4.7,4.7,131840.0,4.034,4.034,4.0254,4.0254,131840.0
2017-10-30 11:30:00,4.7,4.7,4.69,4.69,81836.0,4.0254,4.0254,4.0168,4.0168,81836.0
2017-10-30 11:40:00,4.69,4.69,4.68,4.68,177988.0,4.0168,4.0168,4.0083,4.0083,177988.0
2017-10-30 11:50:00,4.68,4.69,4.68,4.69,127992.0,4.0083,4.0168,4.0083,4.0168,127992.0
2017-10-30 12:00:00,4.69,4.7,4.69,4.7,111736.0,4.0168,4.0254,4.0168,4.0254,111736.0
2017-10-30 12:10:00,4.7,4.7,4.68,4.69,67740.0,4.0254,4.0254,4.0083,4.0168,67740.0
2017-10-30 12:20:00,4.68,4.69,4.68,4.68,108836.0,4.0083,4.0168,4.0083,4.0083,108836.0
2017-10-30 12:30:00,4.69,4.69,4.67,4.67,236904.0,4.0168,4.0168,3.9997,3.9997,236904.0
2017-10-30 12:40:00,4.68,4.68,4.67,4.67,100224.0,4.0083,4.0083,3.9997,3.9997,100224.0
2017-10-30 12:50:00,4.67,4.67,4.66,4.66,186356.0,3.9997,3.9997,3.9912,3.9912,186356.0
2017-10-30 13:00:00,4.66,4.66,4.65,4.66,250252.0,3.9912,3.9912,3.9826,3.9912,250252.0
2017-10-30 13:10:00,4.66,4.67,4.65,4.66,87880.0,3.9912,3.9997,3.9826,3.9912,87880.0
2017-10-30 13:20:00,4.66,4.67,4.66,4.67,103488.0,3.9912,3.9997,3.9912,3.9997,103488.0
2017-10-30 13:30:00,4.67,4.68,4.67,4.68,114856.0,3.9997,4.0083,3.9997,4.0083,114856.0
2017-10-30 13:40:00,4.68,4.68,4.67,4.68,82556.0,4.0083,4.0083,3.9997,4.0083,82556.0
2017-10-30 13:50:00,4.68,4.68,4.67,4.68,152652.0,4.0083,4.0083,3.9997,4.0083,152652.0
2017-10-30 14:00:00,4.68,4.69,4.67,4.68,208068.0,4.0083,4.0168,3.9997,4.0083,208068.0
2017-10-30 14:10:00,4.69,4.7,4.68,4.7,209304.0,4.0168,4.0254,4.0083,4.0254,209304.0
2017-10-30 14:20:00,4.7,4.7,4.7,4.7,163380.0,4.0254,4.0254,4.0254,4.0254,163380.0
2017-10-30 14:30:00,4.7,4.7,4.7,4.7,86976.0,4.0254,4.0254,4.0254,4.0254,86976.0
2017-10-30 14:40:00,4.7,4.71,4.7,4.71,129104.0,4.0254,4.034,4.0254,4.034,129104.0
2017-10-30 14:50:00,4.71,4.71,4.7,4.7,126728.0,4.034,4.034,4.0254,4.0254,126728.0
2017-10-30 15:00:00,4.7,4.71,4.7,4.7,221724.0,4.0254,4.034,4.0254,4.0254,221724.0
2017-10-30 15:10:00,4.7,4.71,4.69,4.7,158160.0,4.0254,4.034,4.0168,4.0254,158160.0
2017-10-30 15:20:00,4.7,4.7,4.69,4.7,200272.0,4.0254,4.0254,4.0168,4.0254,200272.0
2017-10-30 15:30:00,4.7,4.7,4.69,4.69,231396.0,4.0254,4.0254,4.0168,4.0168,231396.0
2017-10-30 15:40:00,4.69,4.69,4.68,4.69,344028.0,4.0168,4.0168,4.0083,4.0168,344028.0
2017-10-30 15:50:00,4.69,4.7,4.69,4.7,808520.0,4.0168,4.0254,4.0168,4.0254,808520.0
2017-10-31 09:30:00,4.72,4.76,4.71,4.71,254880.0,4.0425,4.0768,4.034,4.034,254880.0
2017-10-31 09:40:00,4.71,4.72,4.7,4.7,174780.0,4.034,4.0425,4.0254,4.0254,174780.0
2017-10-31 09:50:00,4.7,4.7,4.68,4.68,46996.0,4.0254,4.0254,4.0083,4.0083,46996.0
2017-10-31 10:00:00,4.68,4.69,4.65,4.66,300396.0,4.0083,4.0168,3.9826,3.9912,300396.0
2017-10-31 10:10:00,4.66,4.68,4.66,4.67,167704.0,3.9912,4.0083,3.9912,3.9997,167704.0
2017-10-31 10:20:00,4.67,4.68,4.67,4.68,194056.0,3.9997,4.0083,3.9997,4.0083,194056.0
2017-10-31 10:30:00,4.68,4.68,4.66,4.66,378300.0,4.0083,4.0083,3.9912,3.9912,378300.0
2017-10-31 10:40:00,4.66,4.68,4.66,4.68,117724.0,3.9912,4.0083,3.9912,4.0083,117724.0
2017-10-31 10:50:00,4.68,4.68,4.66,4.67,99636.0,4.0083,4.0083,3.9912,3.9997,99636.0
2017-10-31 11:00:00,4.67,4.68,4.67,4.67,76600.0,3.9997,4.0083,3.9997,3.9997,76600.0
2017-10-31 11:10:00,4.67,4.68,4.67,4.68,59956.0,3.9997,4.0083,3.9997,4.0083,59956.0
2017-10-31 11:20:00,4.67,4.68,4.67,4.68,155828.0,3.9997,4.0083,3.9997,4.0083,155828.0
2017-10-31 11:30:00,4.67,4.68,4.66,4.66,154080.0,3.9997,4.0083,3.9912,3.9912,154080.0
2017-10-31 11:40:00,4.66,4.67,4.66,4.67,57676.0,3.9912,3.9997,3.9912,3.9997,57676.0
2017-10-31 11:50:00,4.67,4.68,4.66,4.68,150828.0,3.9997,4.0083,3.9912,4.0083,150828.0
2017-10-31 12:00:00,4.68,4.69,4.68,4.68,183332.0,4.0083,4.0168,4.0083,4.0083,183332.0
2017-10-31 12:10:00,4.68,4.68,4.68,4.68,76120.0,4.0083,4.0083,4.0083,4.0083,76120.0
2017-10-31 12:20:00,4.68,4.68,4.67,4.68,70664.0,4.0083,4.0083,3.9997,4.0083,70664.0
2017-10-31 12:30:00,4.68,4.68,4.66,4.66,90872.0,4.0083,4.0083,3.9912,3.9912,90872.0
2017-10-31 12:40:00,4.66,4.67,4.66,4.67,96792.0,3.9912,3.9997,3.9912,3.9997,96792.0
2017-10-31 12:50:00,4.67,4.67,4.66,4.66,210272.0,3.9997,3.9997,3.9912,3.9912,210272.0
2017-10-31 13:00:00,4.66,4.68,4.65,4.67,156368.0,3.9912,4.0083,3.9826,3.9997,156368.0
2017-10-31 13:10:00,4.67,4.68,4.67,4.67,29796.0,3.9997,4.0083,3.9997,3.9997,29796.0
2017-10-31 13:20:00,4.68,4.68,4.67,4.67,263908.0,4.0083,4.0083,3.9997,3.9997,263908.0
2017-10-31 13:30:00,4.68,4.68,4.66,4.67,124176.0,4.0083,4.0083,3.9912,3.9997,124176.0
2017-10-31 13:40:00,4.67,4.67,4.66,4.66,248776.0,3.9997,3.9997,3.9912,3.9912,248776.0
2017-10-31 13:50:00,4.66,4.68,4.66,4.67,175736.0,3.9912,4.0083,3.9912,3.9997,175736.0
2017-10-31 14:00:00,4.67,4.68,4.67,4.67,132736.0,3.9997,4.0083,3.9997,3.9997,132736.0
2017-10-31 14:10:00,4.67,4.67,4.65,4.65,140724.0,3.9997,3.9997,3.9826,3.9826,140724.0
2017-10-31 14:20:00,4.65,4.66,4.65,4.66,159564.0,3.9826,3.9912,3.9826,3.9912,159564.0
2017-10-31 14:30:00,4.66,4.67,4.66,4.67,163104.0,3.9912,3.9997,3.9912,3.9997,163104.0
2017-10-31 14:40:00,4.67,4.68,4.67,4.67,178196.0,3.9997,4.0083,3.9997,3.9997,178196.0
2017-10-31 14:50:00,4.67,4.68,4.66,4.67,366180.0,3.9997,4.0083,3.9912,3.9997,366180.0
2017-10-31 15:00:00,4.67,4.68,4.67,4.67,189784.0,3.9997,4.0083,3.9997,3.9997,189784.0
2017-10-31 15:10:00,4.67,4.68,4.67,4.68,102380.0,3.9997,4.0083,3.9997,4.0083,102380.0
2017-10-31 15:20:00,4.68,4.68,4.67,4.68,193124.0,4.0083,4.0083,3.9997,4.0083,193124.0
2017-10-31 15:30:00,4.68,4.68,4.67,4.67,296584.0,4.0083,4.0083,3.9997,3.9997,296584.0
2017-10-31 15:40:00,4.67,4.68,4.67,4.67,511572.0,3.9997,4.0083,3.9997,3.9997,511572.0
2017-10-31 15:50:00,4.68,4.68,4.67,4.67,946328.0,4.0083,4.0083,3.9997,3.9997,946328.0
2017-11-01 09:30:00,4.67,4.7,4.66,4.69,252260.0,3.9997,4.0254,3.9912,4.0168,252260.0
2017-11-01 09:40:00,4.69,4.74,4.69,4.73,226172.0,4.0168,4.0597,4.0168,4.0511,226172.0
2017-11-01 09:50:00,4.73,4.74,4.7,4.71,478692.0,4.0511,4.0597,4.0254,4.034,478692.0
2017-11-01 10:00:00,4.71,4.72,4.69,4.72,327948.0,4.034,4.0425,4.0168,4.0425,327948.0
2017-11-01 10:10:00,4.71,4.73,4.71,4.72,230716.0,4.034,4.0511,4.034,4.0425,230716.0
2017-11-01 10:20:00,4.72,4.72,4.7,4.71,164892.0,4.0425,4.0425,4.0254,4.034,164892.0
2017-11-01 10:30:00,4.71,4.71,4.7,4.71,144344.0,4.034,4.034,4.0254,4.034,144344.0
2017-11-01 10:40:00,4.71,4.72,4.7,4.71,177352.0,4.034,4.0425,4.0254,4.034,177352.0
2017-11-01 10:50:00,4.71,4.71,4.7,4.7,111260.0,4.034,4.034,4.0254,4.0254,111260.0
2017-11-01 11:00:00,4.7,4.71,4.68,4.68,197520.0,4.0254,4.034,4.0083,4.0083,197520.0
2017-11-01 11:10:00,4.68,4.68,4.67,4.67,216984.0,4.0083,4.0083,3.9997,3.9997,216984.0
2017-11-01 11:20:00,4.67,4.67,4.66,4.66,158476.0,3.9997,3.9997,3.9912,3.9912,158476.0
2017-11-01 11:30:00,4.66,4.66,4.65,4.66,92952.0,3.9912,3.9912,3.9826,3.9912,92952.0
2017-11-01 11:40:00,4.66,4.66,4.65,4.65,118160.0,3.9912,3.9912,3.9826,3.9826,118160.0
2017-11-01 11:50:00,4.65,4.66,4.64,4.66,146844.0,3.9826,3.9912,3.974,3.9912,146844.0
2017-11-01 12:00:00,4.66,4.66,4.65,4.65,84744.0,3.9912,3.9912,3.9826,3.9826,84744.0
2017-11-01 12:10:00,4.65,4.65,4.64,4.64,181136.0,3.9826,3.9826,3.974,3.974,181136.0
2017-11-01 12:20:00,4.64,4.64,4.63,4.63,113576.0,3.974,3.974,3.9655,3.9655,113576.0
2017-11-01 12:30:00,4.64,4.65,4.63,4.64,165784.0,3.974,3.9826,3.9655,3.974,165784.0
2017-11-01 12:40:00,4.64,4.66,4.64,4.66,130484.0,3.974,3.9912,3.974,3.9912,130484.0
2017-11-01 12:50:00,4.66,4.67,4.65,4.67,190664.0,3.9912,3.9997,3.9826,3.9997,190664.0
2017-11-01 13:00:00,4.67,4.67,4.64,4.65,181780.0,3.9997,3.9997,3.974,3.9826,181780.0
2017-11-01 13:10:00,4.65,4.65,4.64,4.65,110036.0,3.9826,3.9826,3.974,3.9826,110036.0
2017-11-01 13:20:00,4.65,4.67,4.65,4.66,163412.0,3.9826,3.9997,3.9826,3.9912,163412.0
2017-11-01 13:30:00,4.67,4.67,4.65,4.65,68964.0,3.9997,3.9997,3.9826,3.9826,68964.0
2017-11-01 13:40:00,4.65,4.66,4.65,4.65,58320.0,3.9826,3.9912,3.9826,3.9826,58320.0
2017-11-01 13:50:00,4.65,4.66,4.65,4.66,129232.0,3.9826,3.9912,3.9826,3.9912,129232.0
2017-11-01 14:00:00,4.66,4.68,4.66,4.67,154788.0,3.9912,4.0083,3.9912,3.9997,154788.0
2017-11-01 14:10:00,4.67,4.68,4.67,4.68,174508.0,3.9997,4.0083,3.9997,4.0083,174508.0
2017-11-01 14:20:00,4.68,4.69,4.68,4.68,210892.0,4.0083,4.0168,4.0083,4.0083,210892.0
2017-11-01 14:30:00,4.68,4.69,4.68,4.68,182852.0,4.0083,4.0168,4.0083,4.0083,182852.0
2017-11-01 14:40:00,4.68,4.69,4.68,4.69,117480.0,4.0083,4.0168,4.0083,4.0168,117480.0
2017-11-01 14:50:00,4.69,4.71,4.68,4.69,216504.0,4.0168,4.034,4.0083,4.0168,216504.0
2017-11-01 15:00:00,4.69,4.7,4.68,4.68,143516.0,4.0168,4.0254,4.0083,4.0083,143516.0
2017-11-01 15:10:00,4.68,4.68,4.67,4.68,333428.0,4.0083,4.0083,3.9997,4.0083,333428.0
2017-11-01 15:20:00,4.68,4.68,4.67,4.68,276912.0,4.0083,4.0083,3.9997,4.0083,276912.0
2017-11-01 15:30:00,4.68,4.69,4.67,4.69,364580.0,4.0083,4.0168,3.9997,4.0168,364580.0
2017-11-01 15:40:00,4.69,4.7,4.67,4.67,592656.0,4.0168,4.0254,3.9997,3.9997,592656.0
2017-11-01 15:50:00,4.67,4.67,4.65,4.65,1248064.0,3.9997,3.9997,3.9826,3.9826,1248064.0
2017-11-02 09:30:00,4.65,4.65,4.63,4.63,253108.0,3.9826,3.9826,3.9655,3.9655,253108.0
2017-11-02 09:40:00,4.63,4.64,4.61,4.61,227724.0,3.9655,3.974,3.9483,3.9483,227724.0
2017-11-02 09:50:00,4.61,4.61,4.58,4.59,260176.0,3.9483,3.9483,3.9226,3.9312,260176.0
2017-11-02 10:00:00,4.59,4.6,4.57,4.58,527856.0,3.9312,3.9398,3.9141,3.9226,527856.0
2017-11-02 10:10:00,4.58,4.58,4.56,4.58,281036.0,3.9226,3.9226,3.9055,3.9226,281036.0
2017-11-02 10:20:00,4.58,4.58,4.56,4.56,174108.0,3.9226,3.9226,3.9055,3.9055,174108.0
2017-11-02 10:30:00,4.57,4.58,4.56,4.58,222844.0,3.9141,3.9226,3.9055,3.9226,222844.0
2017-11-02 10:40:00,4.58,4.59,4.57,4.57,243964.0,3.9226,3.9312,3.9141,3.9141,243964.0
2017-11-02 10:50:00,4.57,4.58,4.57,4.57,228700.0,3.9141,3.9226,3.9141,3.9141,228700.0
2017-11-02 11:00:00,4.57,4.58,4.57,4.58,167196.0,3.9141,3.9226,3.9141,3.9226,167196.0
2017-11-02 11:10:00,4.58,4.58,4.57,4.58,209472.0,3.9226,3.9226,3.9141,3.9226,209472.0
2017-11-02 11:20:00,4.58,4.58,4.57,4.57,165528.0,3.9226,3.9226,3.9141,3.9141,165528.0
2017-11-02 11:30:00,4.57,4.58,4.57,4.58,161716.0,3.9141,3.9226,3.9141,3.9226,161716.0
2017-11-02 11:40:00,4.58,4.59,4.57,4.59,151340.0,3.9226,3.9312,3.9141,3.9312,151340.0
2017-11-02 11:50:00,4.59,4.6,4.59,4.6,187052.0,3.9312,3.9398,3.9312,3.9398,187052.0
2017-11-02 12:00:00,4.6,4.61,4.59,4.6,206592.0,3.9398,3.9483,3.9312,3.9398,206592.0
2017-11-02 12:10:00,4.61,4.62,4.6,4.62,144004.0,3.9483,3.9569,3.9398,3.9569,144004.0
2017-11-02 12:20:00,4.62,4.64,4.62,4.64,186376.0,3.9569,3.974,3.9569,3.974,186376.0
2017-11-02 12:30:00,4.64,4.65,4.63,4.64,281932.0,3.974,3.9826,3.9655,3.974,281932.0
2017-11-02 12:40:00,4.64,4.65,4.63,4.63,210988.0,3.974,3.9826,3.9655,3.9655,210988.0
2017-11-02 12:50:00,4.63,4.63,4.61,4.61,84456.0,3.9655,3.9655,3.9483,3.9483,84456.0
2017-11-02 13:00:00,4.61,4.62,4.6,4.61,189992.0,3.9483,3.9569,3.9398,3.9483,189992.0
2017-11-02 13:10:00,4.61,4.62,4.61,4.62,100740.0,3.9483,3.9569,3.9483,3.9569,100740.0
2017-11-02 13:20:00,4.62,4.63,4.62,4.62,144872.0,3.9569,3.9655,3.9569,3.9569,144872.0
2017-11-02 13:30:00,4.62,4.62,4.61,4.62,111464.0,3.9569,3.9569,3.9483,3.9569,111464.0
2017-11-02 13:40:00,4.62,4.63,4.62,4.62,106908.0,3.9569,3.9655,3.9569,3.9569,106908.0
2017-11-02 13:50:00,4.62,4.63,4.61,4.62,89336.0,3.9569,3.9655,3.9483,3.9569,89336.0
2017-11-02 14:00:00,4.62,4.62,4.61,4.61,124404.0,3.9569,3.9569,3.9483,3.9483,124404.0
2017-11-02 14:10:00,4.61,4.62,4.6,4.6,130888.0,3.9483,3.9569,3.9398,3.9398,130888.0
2017-11-02 14:20:00,4.6,4.62,4.6,4.61,125536.0,3.9398,3.9569,3.9398,3.9483,125536.0
2017-11-02 14:30:00,4.61,4.61,4.6,4.61,196236.0,3.9483,3.9483,3.9398,3.9483,196236.0
2017-11-02 14:40:00,4.61,4.61,4.6,4.6,251496.0,3.9483,3.9483,3.9398,3.9398,251496.0
2017-11-02 14:50:00,4.6,4.6,4.59,4.59,228836.0,3.9398,3.9398,3.9312,3.9312,228836.0
2017-11-02 15:00:00,4.59,4.6,4.59,4.6,219340.0,3.9312,3.9398,3.9312,3.9398,219340.0
2017-11-02 15:10:00,4.6,4.61,4.6,4.6,232700.0,3.9398,3.9483,3.9398,3.9398,232700.0
2017-11-02 15:20:00,4.6,4.62,4.6,4.62,252368.0,3.9398,3.9569,3.9398,3.9569,252368.0
2017-11-02 15:30:00,4.62,4.63,4.61,4.62,378700.0,3.9569,3.9655,3.9483,3.9569,378700.0
2017-11-02 15:40:00,4.62,4.63,4.62,4.63,590296.0,3.9569,3.9655,3.9569,3.9655,590296.0
2017-11-02 15:50:00,4.63,4.63,4.62,4.63,941240.0,3.9655,3.9655,3.9569,3.9655,941240.0
2017-11-03 09:30:00,4.63,4.64,4.61,4.62,200444.0,3.9655,3.974,3.9483,3.9569,200444.0
2017-11-03 09:40:00,4.62,4.64,4.62,4.63,158584.0,3.9569,3.974,3.9569,3.9655,158584.0
2017-11-03 09:50:00,4.62,4.63,4.61,4.61,227512.0,3.9569,3.9655,3.9483,3.9483,227512.0
2017-11-03 10:00:00,4.61,4.63,4.61,4.63,128380.0,3.9483,3.9655,3.9483,3.9655,128380.0
2017-11-03 10:10:00,4.63,4.63,4.62,4.62,124456.0,3.9655,3.9655,3.9569,3.9569,124456.0
2017-11-03 10:20:00,4.62,4.62,4.61,4.62,75656.0,3.9569,3.9569,3.9483,3.9569,75656.0
2017-11-03 10:30:00,4.62,4.62,4.6,4.6,163504.0,3.9569,3.9569,3.9398,3.9398,163504.0
2017-11-03 10:40:00,4.6,4.6,4.58,4.58,203460.0,3.9398,3.9398,3.9226,3.9226,203460.0
2017-11-03 10:50:00,4.58,4.59,4.58,4.59,128296.0,3.9226,3.9312,3.9226,3.9312,128296.0
2017-11-03 11:00:00,4.59,4.59,4.57,4.58,192152.0,3.9312,3.9312,3.9141,3.9226,192152.0
2017-11-03 11:10:00,4.58,4.58,4.57,4.58,113236.0,3.9226,3.9226,3.9141,3.9226,113236.0
2017-11-03 11:20:00,4.58,4.59,4.58,4.59,221240.0,3.9226,3.9312,3.9226,3.9312,221240.0
2017-11-03 11:30:00,4.59,4.59,4.58,4.58,72368.0,3.9312,3.9312,3.9226,3.9226,72368.0
2017-11-03 11:40:00,4.58,4.59,4.56,4.57,194952.0,3.9226,3.9312,3.9055,3.9141,194952.0
2017-11-03 11:50:00,4.57,4.57,4.57,4.57,67748.0,3.9141,3.9141,3.9141,3.9141,67748.0
2017-11-03 12:00:00,4.57,4.58,4.56,4.58,123980.0,3.9141,3.9226,3.9055,3.9226,123980.0
2017-11-03 12:10:00,4.58,4.58,4.56,4.56,161444.0,3.9226,3.9226,3.9055,3.9055,161444.0
2017-11-03 12:20:00,4.57,4.57,4.55,4.56,152824.0,3.9141,3.9141,3.8969,3.9055,152824.0
2017-11-03 12:30:00,4.56,4.56,4.55,4.55,168152.0,3.9055,3.9055,3.8969,3.8969,168152.0
2017-11-03 12:40:00,4.55,4.57,4.55,4.56,179776.0,3.8969,3.9141,3.8969,3.9055,179776.0
2017-11-03 12:50:00,4.56,4.57,4.56,4.57,133124.0,3.9055,3.9141,3.9055,3.9141,133124.0
2017-11-03 13:00:00,4.57,4.57,4.56,4.57,99556.0,3.9141,3.9141,3.9055,3.9141,99556.0
2017-11-03 13:10:00,4.57,4.57,4.56,4.57,122256.0,3.9141,3.9141,3.9055,3.9141,122256.0
2017-11-03 13:20:00,4.57,4.58,4.57,4.57,89376.0,3.9141,3.9226,3.9141,3.9141,89376.0
2017-11-03 13:30:00,4.58,4.58,4.57,4.57,96964.0,3.9226,3.9226,3.9141,3.9141,96964.0
2017-11-03 13:40:00,4.57,4.58,4.56,4.57,151032.0,3.9141,3.9226,3.9055,3.9141,151032.0
2017-11-03 13:50:00,4.57,4.58,4.57,4.57,104228.0,3.9141,3.9226,3.9141,3.9141,104228.0
2017-11-03 14:00:00,4.57,4.59,4.57,4.59,152208.0,3.9141,3.9312,3.9141,3.9312,152208.0
2017-11-03 14:10:00,4.59,4.59,4.58,4.59,139780.0,3.9312,3.9312,3.9226,3.9312,139780.0
2017-11-03 14:20:00,4.59,4.59,4.57,4.57,181060.0,3.9312,3.9312,3.9141,3.9141,181060.0
2017-11-03 14:30:00,4.57,4.57,4.55,4.55,212016.0,3.9141,3.9141,3.8969,3.8969,212016.0
2017-11-03 14:40:00,4.55,4.56,4.55,4.56,279660.0,3.8969,3.9055,3.8969,3.9055,279660.0
2017-11-03 14:50:00,4.56,4.56,4.56,4.56,124676.0,3.9055,3.9055,3.9055,3.9055,124676.0
2017-11-03 15:00:00,4.56,4.57,4.56,4.57,130372.0,3.9055,3.9141,3.9055,3.9141,130372.0
2017-11-03 15:10:00,4.57,4.57,4.55,4.55,231780.0,3.9141,3.9141,3.8969,3.8969,231780.0
2017-11-03 15:20:00,4.55,4.55,4.53,4.54,318408.0,3.8969,3.8969,3.8798,3.8884,318408.0
2017-11-03 15:30:00,4.53,4.54,4.53,4.53,287656.0,3.8798,3.8884,3.8798,3.8798,287656.0
2017-11-03 15:40:00,4.53,4.53,4.53,4.53,337728.0,3.8798,3.8798,3.8798,3.8798,337728.0
2017-11-03 15:50:00,4.53,4.54,4.53,4.53,902156.0,3.8798,3.8884,3.8798,3.8798,902156.0
2017-11-06 09:30:00,4.52,4.55,4.47,4.54,653024.0,3.8712,3.8969,3.8284,3.8884,653024.0
2017-11-06 09:40:00,4.54,4.54,4.5,4.5,268096.0,3.8884,3.8884,3.8541,3.8541,268096.0
2017-11-06 09:50:00,4.5,4.5,4.49,4.5,255624.0,3.8541,3.8541,3.8456,3.8541,255624.0
2017-11-06 10:00:00,4.5,4.5,4.47,4.47,336952.0,3.8541,3.8541,3.8284,3.8284,336952.0
2017-11-06 10:10:00,4.47,4.49,4.46,4.49,450012.0,3.8284,3.8456,3.8199,3.8456,450012.0
2017-11-06 10:20:00,4.48,4.49,4.47,4.47,290748.0,3.837,3.8456,3.8284,3.8284,290748.0
2017-11-06 10:30:00,4.48,4.48,4.47,4.47,213628.0,3.837,3.837,3.8284,3.8284,213628.0
2017-11-06 10:40:00,4.48,4.48,4.47,4.48,181312.0,3.837,3.837,3.8284,3.837,181312.0
2017-11-06 10:50:00,4.48,4.48,4.47,4.47,154056.0,3.837,3.837,3.8284,3.8284,154056.0
2017-11-06 11:00:00,4.47,4.49,4.47,4.48,237388.0,3.8284,3.8456,3.8284,3.837,237388.0
2017-11-06 11:10:00,4.48,4.48,4.47,4.47,227220.0,3.837,3.837,3.8284,3.8284,227220.0
2017-11-06 11:20:00,4.47,4.48,4.47,4.47,155868.0,3.8284,3.837,3.8284,3.8284,155868.0
2017-11-06 11:30:00,4.47,4.48,4.47,4.48,163324.0,3.8284,3.837,3.8284,3.837,163324.0
2017-11-06 11:40:00,4.48,4.49,4.48,4.48,163168.0,3.837,3.8456,3.837,3.837,163168.0
2017-11-06 11:50:00,4.48,4.49,4.48,4.49,126648.0,3.837,3.8456,3.837,3.8456,126648.0
2017-11-06 12:00:00,4.49,4.49,4.48,4.49,185136.0,3.8456,3.8456,3.837,3.8456,185136.0
2017-11-06 12:10:00,4.49,4.49,4.48,4.49,122680.0,3.8456,3.8456,3.837,3.8456,122680.0
2017-11-06 12:20:00,4.49,4.49,4.49,4.49,216424.0,3.8456,3.8456,3.8456,3.8456,216424.0
2017-11-06 12:30:00,4.49,4.5,4.49,4.49,214028.0,3.8456,3.8541,3.8456,3.8456,214028.0
2017-11-06 12:40:00,4.49,4.5,4.49,4.49,165704.0,3.8456,3.8541,3.8456,3.8456,165704.0
2017-11-06 12:50:00,4.49,4.5,4.49,4.49,299516.0,3.8456,3.8541,3.8456,3.8456,299516.0
2017-11-06 13:00:00,4.49,4.5,4.49,4.5,177672.0,3.8456,3.8541,3.8456,3.8541,177672.0
2017-11-06 13:10:00,4.5,4.5,4.49,4.5,218980.0,3.8541,3.8541,3.8456,3.8541,218980.0
2017-11-06 13:20:00,4.5,4.5,4.49,4.49,95848.0,3.8541,3.8541,3.8456,3.8456,95848.0
2017-11-06 13:30:00,4.49,4.49,4.49,4.49,135060.0,3.8456,3.8456,3.8456,3.8456,135060.0
2017-11-06 13:40:00,4.49,4.49,4.48,4.48,134208.0,3.8456,3.8456,3.837,3.837,134208.0
2017-11-06 13:50:00,4.48,4.48,4.47,4.47,222012.0,3.837,3.837,3.8284,3.8284,222012.0
2017-11-06 14:00:00,4.47,4.47,4.46,4.47,126876.0,3.8284,3.8284,3.8199,3.8284,126876.0
2017-11-06 14:10:00,4.47,4.47,4.44,4.44,879736.0,3.8284,3.8284,3.8027,3.8027,879736.0
2017-11-06 14:20:00,4.44,4.46,4.43,4.45,449004.0,3.8027,3.8199,3.7942,3.8113,449004.0
2017-11-06 14:30:00,4.44,4.45,4.44,4.44,70388.0,3.8027,3.8113,3.8027,3.8027,70388.0
2017-11-06 14:40:00,4.44,4.45,4.44,4.45,118880.0,3.8027,3.8113,3.8027,3.8113,118880.0
2017-11-06 14:50:00,4.45,4.45,4.44,4.45,91692.0,3.8113,3.8113,3.8027,3.8113,91692.0
2017-11-06 15:00:00,4.45,4.45,4.43,4.43,495744.0,3.8113,3.8113,3.7942,3.7942,495744.0
2017-11-06 15:10:00,4.43,4.43,4.43,4.43,419176.0,3.7942,3.7942,3.7942,3.7942,419176.0
2017-11-06 15:20:00,4.43,4.45,4.43,4.45,684168.0,3.7942,3.8113,3.7942,3.8113,684168.0
2017-11-06 15:30:00,4.45,4.47,4.45,4.47,424792.0,3.8113,3.8284,3.8113,3.8284,424792.0
2017-11-06 15:40:00,4.47,4.47,4.46,4.47,465036.0,3.8284,3.8284,3.8199,3.8284,465036.0
2017-11-06 15:50:00,4.46,4.47,4.46,4.46,935516.0,3.8199,3.8284,3.8199,3.8199,935516.0
2017-11-07 09:30:00,4.47,4.5,4.45,4.49,304096.0,3.8284,3.8541,3.8113,3.8456,304096.0
2017-11-07 09:40:00,4.49,4.5,4.44,4.44,398272.0,3.8456,3.8541,3.8027,3.8027,398272.0
2017-11-07 09:50:00,4.45,4.46,4.43,4.43,125388.0,3.8113,3.8199,3.7942,3.7942,125388.0
2017-11-07 10:00:00,4.43,4.44,4.42,4.42,172072.0,3.7942,3.8027,3.7856,3.7856,172072.0
2017-11-07 10:10:00,4.41,4.43,4.41,4.42,233976.0,3.777,3.7942,3.777,3.7856,233976.0
2017-11-07 10:20:00,4.42,4.42,4.4,4.4,126788.0,3.7856,3.7856,3.7685,3.7685,126788.0
2017-11-07 10:30:00,4.4,4.4,4.39,4.39,238504.0,3.7685,3.7685,3.7599,3.7599,238504.0
2017-11-07 10:40:00,4.39,4.4,4.36,4.37,442280.0,3.7599,3.7685,3.7342,3.7428,442280.0
2017-11-07 10:50:00,4.37,4.39,4.36,4.38,385524.0,3.7428,3.7599,3.7342,3.7513,385524.0
2017-11-07 11:00:00,4.38,4.39,4.37,4.38,194640.0,3.7513,3.7599,3.7428,3.7513,194640.0
2017-11-07 11:10:00,4.38,4.38,4.35,4.36,257000.0,3.7513,3.7513,3.7256,3.7342,257000.0
2017-11-07 11:20:00,4.36,4.37,4.35,4.36,105088.0,3.7342,3.7428,3.7256,3.7342,105088.0
2017-11-07 11:30:00,4.36,4.36,4.34,4.35,143528.0,3.7342,3.7342,3.7171,3.7256,143528.0
2017-11-07 11:40:00,4.35,4.36,4.34,4.35,258400.0,3.7256,3.7342,3.7171,3.7256,258400.0
2017-11-07 11:50:00,4.35,4.36,4.33,4.34,230476.0,3.7256,3.7342,3.7085,3.7171,230476.0
2017-11-07 12:00:00,4.34,4.34,4.33,4.33,137204.0,3.7171,3.7171,3.7085,3.7085,137204.0
2017-11-07 12:10:00,4.33,4.33,4.32,4.32,205752.0,3.7085,3.7085,3.7,3.7,205752.0
2017-11-07 12:20:00,4.33,4.33,4.32,4.33,168976.0,3.7085,3.7085,3.7,3.7085,168976.0
2017-11-07 12:30:00,4.33,4.33,4.32,4.33,101316.0,3.7085,3.7085,3.7,3.7085,101316.0
2017-11-07 12:40:00,4.33,4.33,4.32,4.33,202856.0,3.7085,3.7085,3.7,3.7085,202856.0
2017-11-07 12:50:00,4.33,4.33,4.31,4.31,215352.0,3.7085,3.7085,3.6914,3.6914,215352.0
2017-11-07 13:00:00,4.31,4.31,4.3,4.3,162204.0,3.6914,3.6914,3.6828,3.6828,162204.0
2017-11-07 13:10:00,4.3,4.31,4.29,4.3,268204.0,3.6828,3.6914,3.6743,3.6828,268204.0
2017-11-07 13:20:00,4.3,4.3,4.29,4.3,224336.0,3.6828,3.6828,3.6743,3.6828,224336.0
2017-11-07 13:30:00,4.3,4.3,4.29,4.29,119084.0,3.6828,3.6828,3.6743,3.6743,119084.0
2017-11-07 13:40:00,4.29,4.32,4.29,4.32,337600.0,3.6743,3.7,3.6743,3.7,337600.0
2017-11-07 13:50:00,4.32,4.32,4.31,4.31,195268.0,3.7,3.7,3.6914,3.6914,195268.0
2017-11-07 14:00:00,4.31,4.31,4.29,4.3,224896.0,3.6914,3.6914,3.6743,3.6828,224896.0
2017-11-07 14:10:00,4.29,4.3,4.29,4.29,90376.0,3.6743,3.6828,3.6743,3.6743,90376.0
2017-11-07 14:20:00,4.29,4.3,4.28,4.28,207616.0,3.6743,3.6828,3.6657,3.6657,207616.0
2017-11-07 14:30:00,4.28,4.29,4.28,4.28,158364.0,3.6657,3.6743,3.6657,3.6657,158364.0
2017-11-07 14:40:00,4.29,4.29,4.28,4.28,141312.0,3.6743,3.6743,3.6657,3.6657,141312.0
2017-11-07 14:50:00,4.28,4.28,4.27,4.28,250180.0,3.6657,3.6657,3.6571,3.6657,250180.0
2017-11-07 15:00:00,4.27,4.28,4.27,4.27,149888.0,3.6571,3.6657,3.6571,3.6571,149888.0
2017-11-07 15:10:00,4.27,4.28,4.27,4.27,204872.0,3.6571,3.6657,3.6571,3.6571,204872.0
2017-11-07 15:20:00,4.27,4.29,4.27,4.28,412644.0,3.6571,3.6743,3.6571,3.6657,412644.0
2017-11-07 15:30:00,4.28,4.29,4.28,4.29,532076.0,3.6657,3.6743,3.6657,3.6743,532076.0
2017-11-07 15:40:00,4.29,4.29,4.28,4.29,495460.0,3.6743,3.6743,3.6657,3.6743,495460.0
2017-11-07 15:50:00,4.29,4.29,4.28,4.28,1249696.0,3.6743,3.6743,3.6657,3.6657,1249696.0
2017-11-08 09:30:00,4.29,4.32,4.27,4.31,347252.0,3.6743,3.7,3.6571,3.6914,347252.0
2017-11-08 09:40:00,4.31,4.31,4.29,4.3,124840.0,3.6914,3.6914,3.6743,3.6828,124840.0
2017-11-08 09:50:00,4.31,4.31,4.28,4.29,244420.0,3.6914,3.6914,3.6657,3.6743,244420.0
2017-11-08 10:00:00,4.29,4.3,4.28,4.28,134092.0,3.6743,3.6828,3.6657,3.6657,134092.0
2017-11-08 10:10:00,4.28,4.28,4.27,4.27,113364.0,3.6657,3.6657,3.6571,3.6571,113364.0
2017-11-08 10:20:00,4.27,4.27,4.26,4.27,107796.0,3.6571,3.6571,3.6486,3.6571,107796.0
2017-11-08 10:30:00,4.27,4.27,4.25,4.27,269340.0,3.6571,3.6571,3.64,3.6571,269340.0
2017-11-08 10:40:00,4.27,4.28,4.27,4.28,160044.0,3.6571,3.6657,3.6571,3.6657,160044.0
2017-11-08 10:50:00,4.28,4.28,4.26,4.28,182392.0,3.6657,3.6657,3.6486,3.6657,182392.0
2017-11-08 11:00:00,4.28,4.29,4.27,4.28,209644.0,3.6657,3.6743,3.6571,3.6657,209644.0
2017-11-08 11:10:00,4.28,4.28,4.27,4.27,129804.0,3.6657,3.6657,3.6571,3.6571,129804.0
2017-11-08 11:20:00,4.27,4.29,4.27,4.28,166296.0,3.6571,3.6743,3.6571,3.6657,166296.0
2017-11-08 11:30:00,4.28,4.29,4.28,4.29,202784.0,3.6657,3.6743,3.6657,3.6743,202784.0
2017-11-08 11:40:00,4.29,4.29,4.28,4.29,136416.0,3.6743,3.6743,3.6657,3.6743,136416.0
2017-11-08 11:50:00,4.28,4.29,4.28,4.28,66404.0,3.6657,3.6743,3.6657,3.6657,66404.0
2017-11-08 12:00:00,4.29,4.29,4.28,4.29,91944.0,3.6743,3.6743,3.6657,3.6743,91944.0
2017-11-08 12:10:00,4.29,4.3,4.29,4.3,114228.0,3.6743,3.6828,3.6743,3.6828,114228.0
2017-11-08 12:20:00,4.3,4.31,4.29,4.31,69424.0,3.6828,3.6914,3.6743,3.6914,69424.0
2017-11-08 12:30:00,4.3,4.31,4.3,4.3,116728.0,3.6828,3.6914,3.6828,3.6828,116728.0
2017-11-08 12:40:00,4.3,4.31,4.3,4.3,59152.0,3.6828,3.6914,3.6828,3.6828,59152.0
2017-11-08 12:50:00,4.3,4.31,4.3,4.31,123196.0,3.6828,3.6914,3.6828,3.6914,123196.0
2017-11-08 13:00:00,4.31,4.31,4.3,4.3,151328.0,3.6914,3.6914,3.6828,3.6828,151328.0
2017-11-08 13:10:00,4.3,4.31,4.3,4.3,86828.0,3.6828,3.6914,3.6828,3.6828,86828.0
2017-11-08 13:20:00,4.3,4.32,4.3,4.31,113184.0,3.6828,3.7,3.6828,3.6914,113184.0
2017-11-08 13:30:00,4.32,4.32,4.31,4.32,56988.0,3.7,3.7,3.6914,3.7,56988.0
2017-11-08 13:40:00,4.32,4.32,4.31,4.31,132368.0,3.7,3.7,3.6914,3.6914,132368.0
2017-11-08 13:50:00,4.31,4.32,4.31,4.31,117236.0,3.6914,3.7,3.6914,3.6914,117236.0
2017-11-08 14:00:00,4.31,4.31,4.3,4.3,84036.0,3.6914,3.6914,3.6828,3.6828,84036.0
2017-11-08 14:10:00,4.3,4.31,4.3,4.3,144772.0,3.6828,3.6914,3.6828,3.6828,144772.0
2017-11-08 14:20:00,4.3,4.31,4.3,4.3,162460.0,3.6828,3.6914,3.6828,3.6828,162460.0
2017-11-08 14:30:00,4.3,4.31,4.3,4.3,167712.0,3.6828,3.6914,3.6828,3.6828,167712.0
2017-11-08 14:40:00,4.3,4.31,4.3,4.3,53368.0,3.6828,3.6914,3.6828,3.6828,53368.0
2017-11-08 14:50:00,4.3,4.31,4.3,4.3,144596.0,3.6828,3.6914,3.6828,3.6828,144596.0
2017-11-08 15:00:00,4.3,4.3,4.29,4.29,207468.0,3.6828,3.6828,3.6743,3.6743,207468.0
2017-11-08 15:10:00,4.29,4.3,4.29,4.29,189280.0,3.6743,3.6828,3.6743,3.6743,189280.0
2017-11-08 15:20:00,4.29,4.29,4.28,4.28,263484.0,3.6743,3.6743,3.6657,3.6657,263484.0
2017-11-08 15:30:00,4.29,4.3,4.28,4.3,444840.0,3.6743,3.6828,3.6657,3.6828,444840.0
2017-11-08 15:40:00,4.3,4.3,4.29,4.3,568272.0,3.6828,3.6828,3.6743,3.6828,568272.0
2017-11-08 15:50:00,4.3,4.3,4.3,4.3,1275692.0,3.6828,3.6828,3.6828,3.6828,1275692.0
2017-11-09 09:30:00,4.29,4.33,4.28,4.33,162428.0,3.6743,3.7085,3.6657,3.7085,162428.0
2017-11-09 09:40:00,4.32,4.37,4.32,4.35,444300.0,3.7,3.7428,3.7,3.7256,444300.0
2017-11-09 09:50:00,4.35,4.35,4.33,4.33,203712.0,3.7256,3.7256,3.7085,3.7085,203712.0
2017-11-09 10:00:00,4.33,4.34,4.32,4.34,181360.0,3.7085,3.7171,3.7,3.7171,181360.0
2017-11-09 10:10:00,4.34,4.35,4.34,4.35,167816.0,3.7171,3.7256,3.7171,3.7256,167816.0
2017-11-09 10:20:00,4.35,4.35,4.34,4.34,146304.0,3.7256,3.7256,3.7171,3.7171,146304.0
2017-11-09 10:30:00,4.34,4.35,4.34,4.34,197956.0,3.7171,3.7256,3.7171,3.7171,197956.0
2017-11-09 10:40:00,4.34,4.36,4.34,4.36,123004.0,3.7171,3.7342,3.7171,3.7342,123004.0
2017-11-09 10:50:00,4.36,4.39,4.36,4.39,132516.0,3.7342,3.7599,3.7342,3.7599,132516.0
2017-11-09 11:00:00,4.39,4.39,4.38,4.39,120448.0,3.7599,3.7599,3.7513,3.7599,120448.0
2017-11-09 11:10:00,4.39,4.41,4.39,4.4,180984.0,3.7599,3.777,3.7599,3.7685,180984.0
2017-11-09 11:20:00,4.4,4.42,4.4,4.42,827592.0,3.7685,3.7856,3.7685,3.7856,827592.0
2017-11-09 11:30:00,4.43,4.44,4.42,4.42,280268.0,3.7942,3.8027,3.7856,3.7856,280268.0
2017-11-09 11:40:00,4.42,4.42,4.41,4.41,119532.0,3.7856,3.7856,3.777,3.777,119532.0
2017-11-09 11:50:00,4.41,4.41,4.39,4.39,185480.0,3.777,3.777,3.7599,3.7599,185480.0
2017-11-09 12:00:00,4.39,4.39,4.38,4.39,171884.0,3.7599,3.7599,3.7513,3.7599,171884.0
2017-11-09 12:10:00,4.38,4.38,4.36,4.38,253488.0,3.7513,3.7513,3.7342,3.7513,253488.0
2017-11-09 12:20:00,4.38,4.39,4.37,4.38,201664.0,3.7513,3.7599,3.7428,3.7513,201664.0
2017-11-09 12:30:00,4.38,4.39,4.37,4.39,112496.0,3.7513,3.7599,3.7428,3.7599,112496.0
2017-11-09 12:40:00,4.39,4.4,4.38,4.39,109396.0,3.7599,3.7685,3.7513,3.7599,109396.0
2017-11-09 12:50:00,4.4,4.41,4.39,4.41,113468.0,3.7685,3.777,3.7599,3.777,113468.0
2017-11-09 13:00:00,4.4,4.42,4.4,4.41,144368.0,3.7685,3.7856,3.7685,3.777,144368.0
2017-11-09 13:10:00,4.41,4.43,4.41,4.43,132316.0,3.777,3.7942,3.777,3.7942,132316.0
2017-11-09 13:20:00,4.43,4.44,4.43,4.44,126868.0,3.7942,3.8027,3.7942,3.8027,126868.0
2017-11-09 13:30:00,4.44,4.46,4.44,4.45,151960.0,3.8027,3.8199,3.8027,3.8113,151960.0
2017-11-09 13:40:00,4.45,4.48,4.44,4.47,302148.0,3.8113,3.837,3.8027,3.8284,302148.0
2017-11-09 13:50:00,4.46,4.49,4.46,4.49,417676.0,3.8199,3.8456,3.8199,3.8456,417676.0
2017-11-09 14:00:00,4.49,4.5,4.48,4.49,238360.0,3.8456,3.8541,3.837,3.8456,238360.0
2017-11-09 14:10:00,4.49,4.49,4.48,4.49,191216.0,3.8456,3.8456,3.837,3.8456,191216.0
2017-11-09 14:20:00,4.49,4.49,4.47,4.47,87936.0,3.8456,3.8456,3.8284,3.8284,87936.0
2017-11-09 14:30:00,4.47,4.47,4.45,4.46,128232.0,3.8284,3.8284,3.8113,3.8199,128232.0
2017-11-09 14:40:00,4.46,4.46,4.45,4.45,331216.0,3.8199,3.8199,3.8113,3.8113,331216.0
2017-11-09 14:50:00,4.45,4.45,4.42,4.43,226568.0,3.8113,3.8113,3.7856,3.7942,226568.0
2017-11-09 15:00:00,4.43,4.43,4.37,4.37,942680.0,3.7942,3.7942,3.7428,3.7428,942680.0
2017-11-09 15:10:00,4.38,4.4,4.37,4.39,269596.0,3.7513,3.7685,3.7428,3.7599,269596.0
2017-11-09 15:20:00,4.39,4.4,4.38,4.39,341724.0,3.7599,3.7685,3.7513,3.7599,341724.0
2017-11-09 15:30:00,4.39,4.4,4.38,4.4,226036.0,3.7599,3.7685,3.7513,3.7685,226036.0
2017-11-09 15:40:00,4.4,4.4,4.39,4.39,284252.0,3.7685,3.7685,3.7599,3.7599,284252.0
2017-11-09 15:50:00,4.39,4.39,4.39,4.39,915552.0,3.7599,3.7599,3.7599,3.7599,915552.0
2017-11-10 09:30:00,4.36,4.36,4.2,4.25,1237728.0,3.7342,3.7342,3.5972,3.64,1237728.0
2017-11-10 09:40:00,4.26,4.29,4.25,4.28,638480.0,3.6486,3.6743,3.64,3.6657,638480.0
2017-11-10 09:50:00,4.28,4.29,4.26,4.28,371620.0,3.6657,3.6743,3.6486,3.6657,371620.0
2017-11-10 10:00:00,4.28,4.3,4.26,4.27,881156.0,3.6657,3.6828,3.6486,3.6571,881156.0
2017-11-10 10:10:00,4.28,4.3,4.28,4.29,163592.0,3.6657,3.6828,3.6657,3.6743,163592.0
2017-11-10 10:20:00,4.29,4.29,4.25,4.26,722292.0,3.6743,3.6743,3.64,3.6486,722292.0
2017-11-10 10:30:00,4.26,4.27,4.22,4.23,604532.0,3.6486,3.6571,3.6143,3.6229,604532.0
2017-11-10 10:40:00,4.23,4.26,4.23,4.25,297252.0,3.6229,3.6486,3.6229,3.64,297252.0
2017-11-10 10:50:00,4.25,4.26,4.24,4.25,227644.0,3.64,3.6486,3.6314,3.64,227644.0
2017-11-10 11:00:00,4.26,4.27,4.25,4.26,271464.0,3.6486,3.6571,3.64,3.6486,271464.0
2017-11-10 11:10:00,4.26,4.3,4.26,4.3,390360.0,3.6486,3.6828,3.6486,3.6828,390360.0
2017-11-10 11:20:00,4.3,4.31,4.29,4.31,210656.0,3.6828,3.6914,3.6743,3.6914,210656.0
2017-11-10 11:30:00,4.31,4.34,4.31,4.33,298256.0,3.6914,3.7171,3.6914,3.7085,298256.0
2017-11-10 11:40:00,4.33,4.33,4.27,4.29,454924.0,3.7085,3.7085,3.6571,3.6743,454924.0
2017-11-10 11:50:00,4.29,4.29,4.27,4.29,191340.0,3.6743,3.6743,3.6571,3.6743,191340.0
2017-11-10 12:00:00,4.29,4.29,4.27,4.27,235208.0,3.6743,3.6743,3.6571,3.6571,235208.0
2017-11-10 12:10:00,4.27,4.28,4.27,4.27,75464.0,3.6571,3.6657,3.6571,3.6571,75464.0
2017-11-10 12:20:00,4.27,4.27,4.26,4.26,87980.0,3.6571,3.6571,3.6486,3.6486,87980.0
2017-11-10 12:30:00,4.26,4.26,4.25,4.25,394212.0,3.6486,3.6486,3.64,3.64,394212.0
2017-11-10 12:40:00,4.26,4.27,4.25,4.26,63752.0,3.6486,3.6571,3.64,3.6486,63752.0
2017-11-10 12:50:00,4.26,4.26,4.25,4.25,118960.0,3.6486,3.6486,3.64,3.64,118960.0
2017-11-10 13:00:00,4.25,4.25,4.24,4.24,73212.0,3.64,3.64,3.6314,3.6314,73212.0
2017-11-10 13:10:00,4.24,4.24,4.2,4.2,351220.0,3.6314,3.6314,3.5972,3.5972,351220.0
2017-11-10 13:20:00,4.21,4.21,4.2,4.2,349268.0,3.6057,3.6057,3.5972,3.5972,349268.0
2017-11-10 13:30:00,4.2,4.21,4.2,4.21,241872.0,3.5972,3.6057,3.5972,3.6057,241872.0
2017-11-10 13:40:00,4.21,4.21,4.2,4.21,194248.0,3.6057,3.6057,3.5972,3.6057,194248.0
2017-11-10 13:50:00,4.21,4.22,4.21,4.22,199132.0,3.6057,3.6143,3.6057,3.6143,199132.0
2017-11-10 14:00:00,4.22,4.22,4.21,4.21,319852.0,3.6143,3.6143,3.6057,3.6057,319852.0
2017-11-10 14:10:00,4.21,4.21,4.2,4.2,177808.0,3.6057,3.6057,3.5972,3.5972,177808.0
2017-11-10 14:20:00,4.2,4.2,4.19,4.19,682840.0,3.5972,3.5972,3.5886,3.5886,682840.0
2017-11-10 14:30:00,4.19,4.2,4.18,4.19,362796.0,3.5886,3.5972,3.58,3.5886,362796.0
2017-11-10 14:40:00,4.19,4.19,4.18,4.19,111348.0,3.5886,3.5886,3.58,3.5886,111348.0
2017-11-10 14:50:00,4.18,4.19,4.17,4.18,319284.0,3.58,3.5886,3.5715,3.58,319284.0
2017-11-10 15:00:00,4.18,4.18,4.15,4.15,1147832.0,3.58,3.58,3.5544,3.5544,1147832.0
2017-11-10 15:10:00,4.15,4.15,4.1,4.11,1805744.0,3.5544,3.5544,3.5115,3.5201,1805744.0
2017-11-10 15:20:00,4.11,4.11,4.08,4.09,1109748.0,3.5201,3.5201,3.4944,3.503,1109748.0
2017-11-10 15:30:00,4.09,4.1,4.07,4.08,1346812.0,3.503,3.5115,3.4858,3.4944,1346812.0
2017-11-10 15:40:00,4.08,4.08,4.06,4.07,1832656.0,3.4944,3.4944,3.4773,3.4858,1832656.0
2017-11-10 15:50:00,4.07,4.11,4.07,4.11,2915876.0,3.4858,3.5201,3.4858,3.5201,2915876.0
2017-11-13 09:30:00,4.11,4.21,4.11,4.18,588860.0,3.5201,3.6057,3.5201,3.58,588860.0
2017-11-13 09:40:00,4.18,4.19,4.16,4.17,162128.0,3.58,3.5886,3.5629,3.5715,162128.0
2017-11-13 09:50:00,4.17,4.2,4.17,4.19,405672.0,3.5715,3.5972,3.5715,3.5886,405672.0
2017-11-13 10:00:00,4.19,4.21,4.18,4.2,239104.0,3.5886,3.6057,3.58,3.5972,239104.0
2017-11-13 10:10:00,4.2,4.21,4.17,4.17,200660.0,3.5972,3.6057,3.5715,3.5715,200660.0
2017-11-13 10:20:00,4.17,4.18,4.16,4.17,163144.0,3.5715,3.58,3.5629,3.5715,163144.0
2017-11-13 10:30:00,4.17,4.18,4.15,4.16,202020.0,3.5715,3.58,3.5544,3.5629,202020.0
2017-11-13 10:40:00,4.16,4.16,4.13,4.14,222276.0,3.5629,3.5629,3.5372,3.5458,222276.0
2017-11-13 10:50:00,4.13,4.14,4.12,4.12,292392.0,3.5372,3.5458,3.5287,3.5287,292392.0
2017-11-13 11:00:00,4.13,4.15,4.12,4.13,291552.0,3.5372,3.5544,3.5287,3.5372,291552.0
2017-11-13 11:10:00,4.13,4.13,4.12,4.12,156492.0,3.5372,3.5372,3.5287,3.5287,156492.0
2017-11-13 11:20:00,4.12,4.13,4.11,4.11,277028.0,3.5287,3.5372,3.5201,3.5201,277028.0
2017-11-13 11:30:00,4.11,4.12,4.08,4.08,281676.0,3.5201,3.5287,3.4944,3.4944,281676.0
2017-11-13 11:40:00,4.08,4.09,4.08,4.09,180680.0,3.4944,3.503,3.4944,3.503,180680.0
2017-11-13 11:50:00,4.09,4.1,4.08,4.08,298600.0,3.503,3.5115,3.4944,3.4944,298600.0
2017-11-13 12:00:00,4.08,4.08,4.07,4.07,169780.0,3.4944,3.4944,3.4858,3.4858,169780.0
2017-11-13 12:10:00,4.07,4.07,4.05,4.05,343920.0,3.4858,3.4858,3.4687,3.4687,343920.0
2017-11-13 12:20:00,4.05,4.05,4.02,4.03,351612.0,3.4687,3.4687,3.443,3.4516,351612.0
2017-11-13 12:30:00,4.03,4.04,4.02,4.04,238148.0,3.4516,3.4601,3.443,3.4601,238148.0
2017-11-13 12:40:00,4.04,4.04,4.02,4.03,197428.0,3.4601,3.4601,3.443,3.4516,197428.0
2017-11-13 12:50:00,4.03,4.03,4.0,4.01,385852.0,3.4516,3.4516,3.4259,3.4344,385852.0
2017-11-13 13:00:00,4.0,4.01,3.98,4.01,1386100.0,3.4259,3.4344,3.4088,3.4344,1386100.0
2017-11-13 13:10:00,4.01,4.03,4.0,4.03,551768.0,3.4344,3.4516,3.4259,3.4516,551768.0
2017-11-13 13:20:00,4.03,4.03,4.02,4.03,257900.0,3.4516,3.4516,3.443,3.4516,257900.0
2017-11-13 13:30:00,4.03,4.05,4.03,4.04,814900.0,3.4516,3.4687,3.4516,3.4601,814900.0
2017-11-13 13:40:00,4.04,4.07,4.04,4.07,343240.0,3.4601,3.4858,3.4601,3.4858,343240.0
2017-11-13 13:50:00,4.07,4.08,4.06,4.07,200652.0,3.4858,3.4944,3.4773,3.4858,200652.0
2017-11-13 14:00:00,4.07,4.08,4.06,4.07,288364.0,3.4858,3.4944,3.4773,3.4858,288364.0
2017-11-13 14:10:00,4.07,4.07,4.05,4.06,413772.0,3.4858,3.4858,3.4687,3.4773,413772.0
2017-11-13 14:20:00,4.06,4.06,4.04,4.04,175504.0,3.4773,3.4773,3.4601,3.4601,175504.0
2017-11-13 14:30:00,4.04,4.05,4.04,4.04,235820.0,3.4601,3.4687,3.4601,3.4601,235820.0
2017-11-13 14:40:00,4.04,4.04,4.02,4.02,657164.0,3.4601,3.4601,3.443,3.443,657164.0
2017-11-13 14:50:00,4.02,4.04,4.02,4.03,709624.0,3.443,3.4601,3.443,3.4516,709624.0
2017-11-13 15:00:00,4.03,4.05,4.03,4.04,298176.0,3.4516,3.4687,3.4516,3.4601,298176.0
2017-11-13 15:10:00,4.04,4.05,4.03,4.03,408972.0,3.4601,3.4687,3.4516,3.4516,408972.0
2017-11-13 15:20:00,4.03,4.05,4.03,4.05,403808.0,3.4516,3.4687,3.4516,3.4687,403808.0
2017-11-13 15:30:00,4.05,4.05,4.04,4.05,322936.0,3.4687,3.4687,3.4601,3.4687,322936.0
2017-11-13 15:40:00,4.05,4.06,4.05,4.05,702540.0,3.4687,3.4773,3.4687,3.4687,702540.0
2017-11-13 15:50:00,4.05,4.05,4.05,4.05,1669608.0,3.4687,3.4687,3.4687,3.4687,1669608.0
2017-11-14 09:30:00,4.03,4.08,4.03,4.08,261496.0,3.4516,3.4944,3.4516,3.4944,261496.0
2017-11-14 09:40:00,4.07,4.1,4.07,4.08,183584.0,3.4858,3.5115,3.4858,3.4944,183584.0
2017-11-14 09:50:00,4.07,4.08,4.07,4.08,100256.0,3.4858,3.4944,3.4858,3.4944,100256.0
2017-11-14 10:00:00,4.08,4.08,4.05,4.05,571552.0,3.4944,3.4944,3.4687,3.4687,571552.0
2017-11-14 10:10:00,4.05,4.06,4.04,4.06,122876.0,3.4687,3.4773,3.4601,3.4773,122876.0
2017-11-14 10:20:00,4.06,4.07,4.06,4.06,143292.0,3.4773,3.4858,3.4773,3.4773,143292.0
2017-11-14 10:30:00,4.06,4.07,4.05,4.06,369884.0,3.4773,3.4858,3.4687,3.4773,369884.0
2017-11-14 10:40:00,4.06,4.06,4.03,4.03,268336.0,3.4773,3.4773,3.4516,3.4516,268336.0
2017-11-14 10:50:00,4.03,4.05,4.03,4.03,131596.0,3.4516,3.4687,3.4516,3.4516,131596.0
2017-11-14 11:00:00,4.03,4.03,4.0,4.0,252060.0,3.4516,3.4516,3.4259,3.4259,252060.0
2017-11-14 11:10:00,4.0,4.01,3.99,4.0,421380.0,3.4259,3.4344,3.4173,3.4259,421380.0
2017-11-14 11:20:00,4.0,4.0,3.99,4.0,82816.0,3.4259,3.4259,3.4173,3.4259,82816.0
2017-11-14 11:30:00,4.0,4.0,3.98,3.98,258500.0,3.4259,3.4259,3.4088,3.4088,258500.0
2017-11-14 11:40:00,3.98,3.98,3.96,3.96,259892.0,3.4088,3.4088,3.3916,3.3916,259892.0
2017-11-14 11:50:00,3.97,3.99,3.96,3.99,308416.0,3.4002,3.4173,3.3916,3.4173,308416.0
2017-11-14 12:00:00,3.99,3.99,3.98,3.99,211256.0,3.4173,3.4173,3.4088,3.4173,211256.0
2017-11-14 12:10:00,3.99,4.0,3.98,4.0,259884.0,3.4173,3.4259,3.4088,3.4259,259884.0
2017-11-14 12:20:00,4.0,4.0,3.98,3.99,156260.0,3.4259,3.4259,3.4088,3.4173,156260.0
2017-11-14 12:30:00,3.99,4.0,3.98,4.0,195216.0,3.4173,3.4259,3.4088,3.4259,195216.0
2017-11-14 12:40:00,3.99,4.0,3.99,4.0,222560.0,3.4173,3.4259,3.4173,3.4259,222560.0
2017-11-14 12:50:00,4.0,4.01,3.99,4.0,170724.0,3.4259,3.4344,3.4173,3.4259,170724.0
2017-11-14 13:00:00,4.0,4.01,4.0,4.01,150672.0,3.4259,3.4344,3.4259,3.4344,150672.0
2017-11-14 13:10:00,4.01,4.02,4.0,4.0,229808.0,3.4344,3.443,3.4259,3.4259,229808.0
2017-11-14 13:20:00,4.0,4.01,4.0,4.0,150684.0,3.4259,3.4344,3.4259,3.4259,150684.0
2017-11-14 13:30:00,4.0,4.0,3.99,4.0,113428.0,3.4259,3.4259,3.4173,3.4259,113428.0
2017-11-14 13:40:00,4.0,4.01,4.0,4.01,194740.0,3.4259,3.4344,3.4259,3.4344,194740.0
2017-11-14 13:50:00,4.01,4.03,4.01,4.02,156508.0,3.4344,3.4516,3.4344,3.443,156508.0
2017-11-14 14:00:00,4.02,4.02,4.0,4.02,446784.0,3.443,3.443,3.4259,3.443,446784.0
2017-11-14 14:10:00,4.02,4.02,4.01,4.02,212360.0,3.443,3.443,3.4344,3.443,212360.0
2017-11-14 14:20:00,4.02,4.03,4.02,4.03,129356.0,3.443,3.4516,3.443,3.4516,129356.0
2017-11-14 14:30:00,4.03,4.03,4.02,4.03,200372.0,3.4516,3.4516,3.443,3.4516,200372.0
2017-11-14 14:40:00,4.03,4.03,4.02,4.03,267964.0,3.4516,3.4516,3.443,3.4516,267964.0
2017-11-14 14:50:00,4.04,4.04,4.03,4.03,562184.0,3.4601,3.4601,3.4516,3.4516,562184.0
2017-11-14 15:00:00,4.03,4.04,4.03,4.04,135808.0,3.4516,3.4601,3.4516,3.4601,135808.0
2017-11-14 15:10:00,4.04,4.04,4.03,4.04,175952.0,3.4601,3.4601,3.4516,3.4601,175952.0
2017-11-14 15:20:00,4.04,4.05,4.04,4.05,663932.0,3.4601,3.4687,3.4601,3.4687,663932.0
2017-11-14 15:30:00,4.05,4.06,4.05,4.06,337632.0,3.4687,3.4773,3.4687,3.4773,337632.0
2017-11-14 15:40:00,4.06,4.06,4.04,4.05,635216.0,3.4773,3.4773,3.4601,3.4687,635216.0
2017-11-14 15:50:00,4.05,4.05,4.02,4.05,2404372.0,3.4687,3.4687,3.443,3.4687,2404372.0
2017-11-15 09:30:00,4.02,4.02,3.98,3.99,320288.0,3.443,3.443,3.4088,3.4173,320288.0
2017-11-15 09:40:00,3.99,4.02,3.99,4.0,249556.0,3.4173,3.443,3.4173,3.4259,249556.0
2017-11-15 09:50:00,4.0,4.04,4.0,4.04,201356.0,3.4259,3.4601,3.4259,3.4601,201356.0
2017-11-15 10:00:00,4.03,4.06,4.03,4.05,327992.0,3.4516,3.4773,3.4516,3.4687,327992.0
2017-11-15 10:10:00,4.05,4.08,4.05,4.07,359216.0,3.4687,3.4944,3.4687,3.4858,359216.0
2017-11-15 10:20:00,4.07,4.1,4.07,4.09,384232.0,3.4858,3.5115,3.4858,3.503,384232.0
2017-11-15 10:30:00,4.09,4.1,4.08,4.09,169232.0,3.503,3.5115,3.4944,3.503,169232.0
2017-11-15 10:40:00,4.09,4.12,4.09,4.11,356080.0,3.503,3.5287,3.503,3.5201,356080.0
2017-11-15 10:50:00,4.11,4.12,4.1,4.11,225680.0,3.5201,3.5287,3.5115,3.5201,225680.0
2017-11-15 11:00:00,4.11,4.13,4.1,4.1,289924.0,3.5201,3.5372,3.5115,3.5115,289924.0
2017-11-15 11:10:00,4.1,4.11,4.09,4.09,173116.0,3.5115,3.5201,3.503,3.503,173116.0
2017-11-15 11:20:00,4.1,4.1,4.06,4.08,315816.0,3.5115,3.5115,3.4773,3.4944,315816.0
2017-11-15 11:30:00,4.08,4.08,4.06,4.06,518216.0,3.4944,3.4944,3.4773,3.4773,518216.0
2017-11-15 11:40:00,4.06,4.08,4.06,4.07,345844.0,3.4773,3.4944,3.4773,3.4858,345844.0
2017-11-15 11:50:00,4.07,4.07,4.05,4.05,257932.0,3.4858,3.4858,3.4687,3.4687,257932.0
2017-11-15 12:00:00,4.05,4.06,4.05,4.05,116248.0,3.4687,3.4773,3.4687,3.4687,116248.0
2017-11-15 12:10:00,4.05,4.07,4.05,4.07,370676.0,3.4687,3.4858,3.4687,3.4858,370676.0
2017-11-15 12:20:00,4.07,4.08,4.06,4.07,540108.0,3.4858,3.4944,3.4773,3.4858,540108.0
2017-11-15 12:30:00,4.07,4.08,4.06,4.06,258352.0,3.4858,3.4944,3.4773,3.4773,258352.0
2017-11-15 12:40:00,4.06,4.06,4.02,4.03,625372.0,3.4773,3.4773,3.443,3.4516,625372.0
2017-11-15 12:50:00,4.03,4.04,4.01,4.02,306296.0,3.4516,3.4601,3.4344,3.443,306296.0
2017-11-15 13:00:00,4.01,4.02,3.96,3.97,842760.0,3.4344,3.443,3.3916,3.4002,842760.0
2017-11-15 13:10:00,3.97,3.98,3.96,3.97,471064.0,3.4002,3.4088,3.3916,3.4002,471064.0
2017-11-15 13:20:00,3.97,3.98,3.97,3.98,184280.0,3.4002,3.4088,3.4002,3.4088,184280.0
2017-11-15 13:30:00,3.98,4.01,3.98,4.0,474084.0,3.4088,3.4344,3.4088,3.4259,474084.0
2017-11-15 13:40:00,4.0,4.02,4.0,4.01,105228.0,3.4259,3.443,3.4259,3.4344,105228.0
2017-11-15 13:50:00,4.01,4.02,4.0,4.01,234676.0,3.4344,3.443,3.4259,3.4344,234676.0
2017-11-15 14:00:00,4.01,4.02,4.01,4.01,152252.0,3.4344,3.443,3.4344,3.4344,152252.0
2017-11-15 14:10:00,4.01,4.02,4.0,4.01,281964.0,3.4344,3.443,3.4259,3.4344,281964.0
2017-11-15 14:20:00,4.01,4.03,4.01,4.03,158948.0,3.4344,3.4516,3.4344,3.4516,158948.0
2017-11-15 14:30:00,4.02,4.03,4.02,4.02,132464.0,3.443,3.4516,3.443,3.443,132464.0
2017-11-15 14:40:00,4.02,4.02,4.02,4.02,230052.0,3.443,3.443,3.443,3.443,230052.0
2017-11-15 14:50:00,4.02,4.03,4.02,4.03,231880.0,3.443,3.4516,3.443,3.4516,231880.0
2017-11-15 15:00:00,4.03,4.03,4.02,4.02,220668.0,3.4516,3.4516,3.443,3.443,220668.0
2017-11-15 15:10:00,4.02,4.02,4.02,4.02,284472.0,3.443,3.443,3.443,3.443,284472.0
2017-11-15 15:20:00,4.02,4.02,4.0,4.0,462680.0,3.443,3.443,3.4259,3.4259,462680.0
2017-11-15 15:30:00,4.0,4.01,3.99,4.01,566456.0,3.4259,3.4344,3.4173,3.4344,566456.0
2017-11-15 15:40:00,4.01,4.02,4.0,4.0,549944.0,3.4344,3.443,3.4259,3.4259,549944.0
2017-11-15 15:50:00,4.0,4.01,4.0,4.0,1143424.0,3.4259,3.4344,3.4259,3.4259,1143424.0
2017-11-16 09:30:00,4.0,4.1,4.0,4.09,784676.0,3.4259,3.5115,3.4259,3.503,784676.0
2017-11-16 09:40:00,4.09,4.12,4.09,4.1,612504.0,3.503,3.5287,3.503,3.5115,612504.0
2017-11-16 09:50:00,4.1,4.1,4.06,4.06,563016.0,3.5115,3.5115,3.4773,3.4773,563016.0
2017-11-16 10:00:00,4.06,4.1,4.06,4.1,481552.0,3.4773,3.5115,3.4773,3.5115,481552.0
2017-11-16 10:10:00,4.1,4.11,4.09,4.09,454064.0,3.5115,3.5201,3.503,3.503,454064.0
2017-11-16 10:20:00,4.09,4.1,4.08,4.09,585216.0,3.503,3.5115,3.4944,3.503,585216.0
2017-11-16 10:30:00,4.09,4.09,4.08,4.08,725608.0,3.503,3.503,3.4944,3.4944,725608.0
2017-11-16 10:40:00,4.08,4.15,4.08,4.13,828636.0,3.4944,3.5544,3.4944,3.5372,828636.0
2017-11-16 10:50:00,4.13,4.17,4.13,4.17,1018380.0,3.5372,3.5715,3.5372,3.5715,1018380.0
2017-11-16 11:00:00,4.17,4.2,4.17,4.19,569104.0,3.5715,3.5972,3.5715,3.5886,569104.0
2017-11-16 11:10:00,4.19,4.19,4.17,4.17,844116.0,3.5886,3.5886,3.5715,3.5715,844116.0
2017-11-16 11:20:00,4.17,4.17,4.12,4.12,703716.0,3.5715,3.5715,3.5287,3.5287,703716.0
2017-11-16 11:30:00,4.12,4.13,4.11,4.11,404808.0,3.5287,3.5372,3.5201,3.5201,404808.0
2017-11-16 11:40:00,4.12,4.13,4.1,4.1,157952.0,3.5287,3.5372,3.5115,3.5115,157952.0
2017-11-16 11:50:00,4.1,4.11,4.08,4.08,314272.0,3.5115,3.5201,3.4944,3.4944,314272.0
2017-11-16 12:00:00,4.08,4.1,4.08,4.1,102372.0,3.4944,3.5115,3.4944,3.5115,102372.0
2017-11-16 12:10:00,4.1,4.11,4.08,4.09,108792.0,3.5115,3.5201,3.4944,3.503,108792.0
2017-11-16 12:20:00,4.09,4.09,4.04,4.05,376436.0,3.503,3.503,3.4601,3.4687,376436.0
2017-11-16 12:30:00,4.04,4.05,4.03,4.04,449332.0,3.4601,3.4687,3.4516,3.4601,449332.0
2017-11-16 12:40:00,4.04,4.06,4.04,4.04,312656.0,3.4601,3.4773,3.4601,3.4601,312656.0
2017-11-16 12:50:00,4.04,4.04,4.02,4.02,859684.0,3.4601,3.4601,3.443,3.443,859684.0
2017-11-16 13:00:00,4.02,4.03,4.01,4.03,455664.0,3.443,3.4516,3.4344,3.4516,455664.0
2017-11-16 13:10:00,4.03,4.04,4.02,4.03,346852.0,3.4516,3.4601,3.443,3.4516,346852.0
2017-11-16 13:20:00,4.03,4.03,4.01,4.01,288372.0,3.4516,3.4516,3.4344,3.4344,288372.0
2017-11-16 13:30:00,4.02,4.03,4.01,4.02,182064.0,3.443,3.4516,3.4344,3.443,182064.0
2017-11-16 13:40:00,4.02,4.04,4.02,4.03,227556.0,3.443,3.4601,3.443,3.4516,227556.0
2017-11-16 13:50:00,4.03,4.03,4.03,4.03,104808.0,3.4516,3.4516,3.4516,3.4516,104808.0
2017-11-16 14:00:00,4.03,4.03,4.02,4.02,221008.0,3.4516,3.4516,3.443,3.443,221008.0
2017-11-16 14:10:00,4.02,4.03,4.02,4.02,130348.0,3.443,3.4516,3.443,3.443,130348.0
2017-11-16 14:20:00,4.02,4.03,4.02,4.03,215200.0,3.443,3.4516,3.443,3.4516,215200.0
2017-11-16 14:30:00,4.03,4.03,4.02,4.02,185856.0,3.4516,3.4516,3.443,3.443,185856.0
2017-11-16 14:40:00,4.02,4.05,4.02,4.04,195420.0,3.443,3.4687,3.443,3.4601,195420.0
2017-11-16 14:50:00,4.04,4.04,4.03,4.04,204956.0,3.4601,3.4601,3.4516,3.4601,204956.0
2017-11-16 15:00:00,4.04,4.05,4.04,4.04,122820.0,3.4601,3.4687,3.4601,3.4601,122820.0
2017-11-16 15:10:00,4.04,4.04,4.03,4.03,285580.0,3.4601,3.4601,3.4516,3.4516,285580.0
2017-11-16 15:20:00,4.03,4.05,4.02,4.04,635876.0,3.4516,3.4687,3.443,3.4601,635876.0
2017-11-16 15:30:00,4.04,4.05,4.04,4.05,343828.0,3.4601,3.4687,3.4601,3.4687,343828.0
2017-11-16 15:40:00,4.05,4.06,4.04,4.06,462040.0,3.4687,3.4773,3.4601,3.4773,462040.0
2017-11-16 15:50:00,4.06,4.06,4.04,4.04,1632508.0,3.4773,3.4773,3.4601,3.4601,1632508.0
2017-11-17 09:30:00,4.08,4.11,4.06,4.08,523548.0,3.4944,3.5201,3.4773,3.4944,523548.0
2017-11-17 09:40:00,4.08,4.11,4.06,4.11,288496.0,3.4944,3.5201,3.4773,3.5201,288496.0
2017-11-17 09:50:00,4.11,4.11,4.08,4.08,298764.0,3.5201,3.5201,3.4944,3.4944,298764.0
2017-11-17 10:00:00,4.08,4.08,4.07,4.07,239632.0,3.4944,3.4944,3.4858,3.4858,239632.0
2017-11-17 10:10:00,4.07,4.08,4.05,4.08,375512.0,3.4858,3.4944,3.4687,3.4944,375512.0
2017-11-17 10:20:00,4.08,4.1,4.08,4.1,156908.0,3.4944,3.5115,3.4944,3.5115,156908.0
2017-11-17 10:30:00,4.1,4.11,4.09,4.1,651544.0,3.5115,3.5201,3.503,3.5115,651544.0
2017-11-17 10:40:00,4.1,4.11,4.1,4.11,214292.0,3.5115,3.5201,3.5115,3.5201,214292.0
2017-11-17 10:50:00,4.11,4.12,4.1,4.11,197244.0,3.5201,3.5287,3.5115,3.5201,197244.0
2017-11-17 11:00:00,4.11,4.13,4.11,4.13,281648.0,3.5201,3.5372,3.5201,3.5372,281648.0
2017-11-17 11:10:00,4.13,4.15,4.13,4.14,388888.0,3.5372,3.5544,3.5372,3.5458,388888.0
2017-11-17 11:20:00,4.14,4.14,4.11,4.12,398780.0,3.5458,3.5458,3.5201,3.5287,398780.0
2017-11-17 11:30:00,4.12,4.12,4.09,4.1,110984.0,3.5287,3.5287,3.503,3.5115,110984.0
2017-11-17 11:40:00,4.09,4.1,4.09,4.1,113880.0,3.503,3.5115,3.503,3.5115,113880.0
2017-11-17 11:50:00,4.1,4.1,4.08,4.09,285596.0,3.5115,3.5115,3.4944,3.503,285596.0
2017-11-17 12:00:00,4.09,4.09,4.07,4.08,153708.0,3.503,3.503,3.4858,3.4944,153708.0
2017-11-17 12:10:00,4.08,4.09,4.08,4.09,106464.0,3.4944,3.503,3.4944,3.503,106464.0
2017-11-17 12:20:00,4.09,4.09,4.08,4.09,76792.0,3.503,3.503,3.4944,3.503,76792.0
2017-11-17 12:30:00,4.09,4.09,4.08,4.08,92372.0,3.503,3.503,3.4944,3.4944,92372.0
2017-11-17 12:40:00,4.09,4.1,4.08,4.09,110512.0,3.503,3.5115,3.4944,3.503,110512.0
2017-11-17 12:50:00,4.09,4.1,4.09,4.09,182192.0,3.503,3.5115,3.503,3.503,182192.0
2017-11-17 13:00:00,4.09,4.09,4.09,4.09,90876.0,3.503,3.503,3.503,3.503,90876.0
2017-11-17 13:10:00,4.09,4.09,4.08,4.08,176920.0,3.503,3.503,3.4944,3.4944,176920.0
2017-11-17 13:20:00,4.08,4.08,4.05,4.07,633640.0,3.4944,3.4944,3.4687,3.4858,633640.0
2017-11-17 13:30:00,4.06,4.07,4.05,4.07,482876.0,3.4773,3.4858,3.4687,3.4858,482876.0
2017-11-17 13:40:00,4.07,4.07,4.05,4.05,445096.0,3.4858,3.4858,3.4687,3.4687,445096.0
2017-11-17 13:50:00,4.05,4.06,4.04,4.04,180416.0,3.4687,3.4773,3.4601,3.4601,180416.0
2017-11-17 14:00:00,4.05,4.06,4.04,4.05,136572.0,3.4687,3.4773,3.4601,3.4687,136572.0
2017-11-17 14:10:00,4.05,4.06,4.05,4.05,145112.0,3.4687,3.4773,3.4687,3.4687,145112.0
2017-11-17 14:20:00,4.05,4.06,4.05,4.06,93616.0,3.4687,3.4773,3.4687,3.4773,93616.0
2017-11-17 14:30:00,4.06,4.06,4.05,4.06,203384.0,3.4773,3.4773,3.4687,3.4773,203384.0
2017-11-17 14:40:00,4.06,4.07,4.06,4.07,129356.0,3.4773,3.4858,3.4773,3.4858,129356.0
2017-11-17 14:50:00,4.07,4.08,4.07,4.07,199952.0,3.4858,3.4944,3.4858,3.4858,199952.0
2017-11-17 15:00:00,4.07,4.07,4.07,4.07,55064.0,3.4858,3.4858,3.4858,3.4858,55064.0
2017-11-17 15:10:00,4.07,4.07,4.05,4.06,246356.0,3.4858,3.4858,3.4687,3.4773,246356.0
2017-11-17 15:20:00,4.06,4.06,4.05,4.06,173976.0,3.4773,3.4773,3.4687,3.4773,173976.0
2017-11-17 15:30:00,4.06,4.07,4.06,4.07,216440.0,3.4773,3.4858,3.4773,3.4858,216440.0
2017-11-17 15:40:00,4.07,4.08,4.07,4.07,454072.0,3.4858,3.4944,3.4858,3.4858,454072.0
2017-11-17 15:50:00,4.07,4.08,4.07,4.08,1306704.0,3.4858,3.4944,3.4858,3.4944,1306704.0
2017-11-20 09:30:00,4.1,4.11,4.06,4.06,502724.0,3.5115,3.5201,3.4773,3.4773,502724.0
2017-11-20 09:40:00,4.07,4.08,4.04,4.05,977984.0,3.4858,3.4944,3.4601,3.4687,977984.0
2017-11-20 09:50:00,4.05,4.05,4.03,4.03,436320.0,3.4687,3.4687,3.4516,3.4516,436320.0
2017-11-20 10:00:00,4.03,4.05,4.01,4.04,1176980.0,3.4516,3.4687,3.4344,3.4601,1176980.0
2017-11-20 10:10:00,4.04,4.06,4.04,4.04,366980.0,3.4601,3.4773,3.4601,3.4601,366980.0
2017-11-20 10:20:00,4.04,4.05,4.04,4.04,239464.0,3.4601,3.4687,3.4601,3.4601,239464.0
2017-11-20 10:30:00,4.04,4.05,4.01,4.02,555856.0,3.4601,3.4687,3.4344,3.443,555856.0
2017-11-20 10:40:00,4.02,4.06,4.02,4.06,229384.0,3.443,3.4773,3.443,3.4773,229384.0
2017-11-20 10:50:00,4.05,4.11,4.05,4.08,663876.0,3.4687,3.5201,3.4687,3.4944,663876.0
2017-11-20 11:00:00,4.08,4.08,4.05,4.06,215368.0,3.4944,3.4944,3.4687,3.4773,215368.0
2017-11-20 11:10:00,4.06,4.06,4.05,4.05,207028.0,3.4773,3.4773,3.4687,3.4687,207028.0
2017-11-20 11:20:00,4.05,4.06,4.04,4.05,239640.0,3.4687,3.4773,3.4601,3.4687,239640.0
2017-11-20 11:30:00,4.05,4.05,4.04,4.04,105640.0,3.4687,3.4687,3.4601,3.4601,105640.0
2017-11-20 11:40:00,4.04,4.05,4.04,4.05,708224.0,3.4601,3.4687,3.4601,3.4687,708224.0
2017-11-20 11:50:00,4.05,4.05,4.05,4.05,173464.0,3.4687,3.4687,3.4687,3.4687,173464.0
2017-11-20 12:00:00,4.05,4.05,4.05,4.05,400360.0,3.4687,3.4687,3.4687,3.4687,400360.0
2017-11-20 12:10:00,4.05,4.05,4.04,4.05,214516.0,3.4687,3.4687,3.4601,3.4687,214516.0
2017-11-20 12:20:00,4.05,4.05,4.05,4.05,77000.0,3.4687,3.4687,3.4687,3.4687,77000.0
2017-11-20 12:30:00,4.05,4.06,4.05,4.06,322144.0,3.4687,3.4773,3.4687,3.4773,322144.0
2017-11-20 12:40:00,4.06,4.07,4.06,4.07,104160.0,3.4773,3.4858,3.4773,3.4858,104160.0
2017-11-20 12:50:00,4.07,4.07,4.06,4.07,219568.0,3.4858,3.4858,3.4773,3.4858,219568.0
2017-11-20 13:00:00,4.07,4.07,4.06,4.07,90428.0,3.4858,3.4858,3.4773,3.4858,90428.0
2017-11-20 13:10:00,4.07,4.07,4.07,4.07,80208.0,3.4858,3.4858,3.4858,3.4858,80208.0
2017-11-20 13:20:00,4.07,4.08,4.07,4.07,136652.0,3.4858,3.4944,3.4858,3.4858,136652.0
2017-11-20 13:30:00,4.07,4.08,4.07,4.08,143388.0,3.4858,3.4944,3.4858,3.4944,143388.0
2017-11-20 13:40:00,4.08,4.08,4.07,4.08,92656.0,3.4944,3.4944,3.4858,3.4944,92656.0
2017-11-20 13:50:00,4.08,4.08,4.07,4.08,134080.0,3.4944,3.4944,3.4858,3.4944,134080.0
2017-11-20 14:00:00,4.08,4.09,4.08,4.09,72684.0,3.4944,3.503,3.4944,3.503,72684.0
2017-11-20 14:10:00,4.08,4.11,4.08,4.1,324100.0,3.4944,3.5201,3.4944,3.5115,324100.0
2017-11-20 14:20:00,4.1,4.11,4.1,4.1,208552.0,3.5115,3.5201,3.5115,3.5115,208552.0
2017-11-20 14:30:00,4.1,4.11,4.09,4.1,367264.0,3.5115,3.5201,3.503,3.5115,367264.0
2017-11-20 14:40:00,4.1,4.1,4.09,4.1,170644.0,3.5115,3.5115,3.503,3.5115,170644.0
2017-11-20 14:50:00,4.1,4.11,4.1,4.11,242648.0,3.5115,3.5201,3.5115,3.5201,242648.0
2017-11-20 15:00:00,4.11,4.12,4.1,4.1,274656.0,3.5201,3.5287,3.5115,3.5115,274656.0
2017-11-20 15:10:00,4.1,4.12,4.1,4.11,303856.0,3.5115,3.5287,3.5115,3.5201,303856.0
2017-11-20 15:20:00,4.11,4.12,4.1,4.11,296172.0,3.5201,3.5287,3.5115,3.5201,296172.0
2017-11-20 15:30:00,4.11,4.11,4.1,4.11,348444.0,3.5201,3.5201,3.5115,3.5201,348444.0
2017-11-20 15:40:00,4.11,4.12,4.1,4.1,523380.0,3.5201,3.5287,3.5115,3.5115,523380.0
2017-11-20 15:50:00,4.1,4.11,4.1,4.11,1429760.0,3.5115,3.5201,3.5115,3.5201,1429760.0
2017-11-21 09:30:00,4.13,4.13,4.07,4.08,654952.0,3.5372,3.5372,3.4858,3.4944,654952.0
2017-11-21 09:40:00,4.08,4.09,4.07,4.09,335596.0,3.4944,3.503,3.4858,3.503,335596.0
2017-11-21 09:50:00,4.09,4.1,4.08,4.09,424576.0,3.503,3.5115,3.4944,3.503,424576.0
2017-11-21 10:00:00,4.08,4.09,4.08,4.08,378292.0,3.4944,3.503,3.4944,3.4944,378292.0
2017-11-21 10:10:00,4.08,4.08,4.07,4.08,471184.0,3.4944,3.4944,3.4858,3.4944,471184.0
2017-11-21 10:20:00,4.08,4.11,4.07,4.11,500672.0,3.4944,3.5201,3.4858,3.5201,500672.0
2017-11-21 10:30:00,4.1,4.14,4.1,4.11,813940.0,3.5115,3.5458,3.5115,3.5201,813940.0
2017-11-21 10:40:00,4.11,4.13,4.11,4.13,273164.0,3.5201,3.5372,3.5201,3.5372,273164.0
2017-11-21 10:50:00,4.13,4.15,4.13,4.14,519928.0,3.5372,3.5544,3.5372,3.5458,519928.0
2017-11-21 11:00:00,4.14,4.14,4.13,4.14,419496.0,3.5458,3.5458,3.5372,3.5458,419496.0
2017-11-21 11:10:00,4.14,4.14,4.11,4.13,316632.0,3.5458,3.5458,3.5201,3.5372,316632.0
2017-11-21 11:20:00,4.12,4.13,4.12,4.13,160248.0,3.5287,3.5372,3.5287,3.5372,160248.0
2017-11-21 11:30:00,4.12,4.13,4.12,4.12,414508.0,3.5287,3.5372,3.5287,3.5287,414508.0
2017-11-21 11:40:00,4.12,4.13,4.12,4.12,272804.0,3.5287,3.5372,3.5287,3.5287,272804.0
2017-11-21 11:50:00,4.12,4.13,4.11,4.13,290540.0,3.5287,3.5372,3.5201,3.5372,290540.0
2017-11-21 12:00:00,4.12,4.13,4.11,4.12,433320.0,3.5287,3.5372,3.5201,3.5287,433320.0
2017-11-21 12:10:00,4.12,4.12,4.09,4.1,257456.0,3.5287,3.5287,3.503,3.5115,257456.0
2017-11-21 12:20:00,4.1,4.1,4.09,4.09,754536.0,3.5115,3.5115,3.503,3.503,754536.0
2017-11-21 12:30:00,4.1,4.1,4.09,4.09,181360.0,3.5115,3.5115,3.503,3.503,181360.0
2017-11-21 12:40:00,4.09,4.11,4.09,4.1,609816.0,3.503,3.5201,3.503,3.5115,609816.0
2017-11-21 12:50:00,4.1,4.11,4.1,4.11,467808.0,3.5115,3.5201,3.5115,3.5201,467808.0
2017-11-21 13:00:00,4.11,4.12,4.11,4.12,500124.0,3.5201,3.5287,3.5201,3.5287,500124.0
2017-11-21 13:10:00,4.11,4.13,4.11,4.12,306388.0,3.5201,3.5372,3.5201,3.5287,306388.0
2017-11-21 13:20:00,4.12,4.13,4.11,4.12,191432.0,3.5287,3.5372,3.5201,3.5287,191432.0
2017-11-21 13:30:00,4.12,4.12,4.1,4.11,259916.0,3.5287,3.5287,3.5115,3.5201,259916.0
2017-11-21 13:40:00,4.11,4.12,4.1,4.12,187192.0,3.5201,3.5287,3.5115,3.5287,187192.0
2017-11-21 13:50:00,4.12,4.13,4.11,4.12,553856.0,3.5287,3.5372,3.5201,3.5287,553856.0
2017-11-21 14:00:00,4.12,4.12,4.1,4.11,484428.0,3.5287,3.5287,3.5115,3.5201,484428.0
2017-11-21 14:10:00,4.11,4.13,4.11,4.11,398436.0,3.5201,3.5372,3.5201,3.5201,398436.0
2017-11-21 14:20:00,4.11,4.11,4.1,4.1,380340.0,3.5201,3.5201,3.5115,3.5115,380340.0
2017-11-21 14:30:00,4.1,4.11,4.09,4.11,347924.0,3.5115,3.5201,3.503,3.5201,347924.0
2017-11-21 14:40:00,4.11,4.12,4.1,4.1,380240.0,3.5201,3.5287,3.5115,3.5115,380240.0
2017-11-21 14:50:00,4.1,4.12,4.1,4.11,321416.0,3.5115,3.5287,3.5115,3.5201,321416.0
2017-11-21 15:00:00,4.11,4.12,4.11,4.12,544752.0,3.5201,3.5287,3.5201,3.5287,544752.0
2017-11-21 15:10:00,4.12,4.12,4.11,4.11,780436.0,3.5287,3.5287,3.5201,3.5201,780436.0
2017-11-21 15:20:00,4.11,4.14,4.11,4.13,623780.0,3.5201,3.5458,3.5201,3.5372,623780.0
2017-11-21 15:30:00,4.13,4.13,4.12,4.13,867076.0,3.5372,3.5372,3.5287,3.5372,867076.0
2017-11-21 15:40:00,4.13,4.14,4.12,4.14,1381644.0,3.5372,3.5458,3.5287,3.5458,1381644.0
2017-11-21 15:50:00,4.14,4.2,4.13,4.18,6483676.0,3.5458,3.5972,3.5372,3.58,6483676.0
2017-11-22 09:30:00,4.46,4.55,4.35,4.45,6585896.0,3.8199,3.8969,3.7256,3.8113,6585896.0
2017-11-22 09:40:00,4.45,4.46,4.38,4.43,3930812.0,3.8113,3.8199,3.7513,3.7942,3930812.0
2017-11-22 09:50:00,4.43,4.54,4.41,4.53,5232716.0,3.7942,3.8884,3.777,3.8798,5232716.0
2017-11-22 10:00:00,4.53,4.61,4.49,4.57,5167800.0,3.8798,3.9483,3.8456,3.9141,5167800.0
2017-11-22 10:10:00,4.57,4.6,4.52,4.58,2626156.0,3.9141,3.9398,3.8712,3.9226,2626156.0
2017-11-22 10:20:00,4.58,4.59,4.53,4.59,1710844.0,3.9226,3.9312,3.8798,3.9312,1710844.0
2017-11-22 10:30:00,4.59,4.68,4.57,4.66,3536428.0,3.9312,4.0083,3.9141,3.9912,3536428.0
2017-11-22 10:40:00,4.66,4.66,4.53,4.55,2703052.0,3.9912,3.9912,3.8798,3.8969,2703052.0
2017-11-22 10:50:00,4.55,4.58,4.51,4.54,3322284.0,3.8969,3.9226,3.8627,3.8884,3322284.0
2017-11-22 11:00:00,4.54,4.59,4.54,4.57,1461772.0,3.8884,3.9312,3.8884,3.9141,1461772.0
2017-11-22 11:10:00,4.56,4.57,4.51,4.52,1652724.0,3.9055,3.9141,3.8627,3.8712,1652724.0
2017-11-22 11:20:00,4.52,4.54,4.5,4.51,1726200.0,3.8712,3.8884,3.8541,3.8627,1726200.0
2017-11-22 11:30:00,4.51,4.52,4.45,4.46,2339180.0,3.8627,3.8712,3.8113,3.8199,2339180.0
2017-11-22 11:40:00,4.46,4.47,4.43,4.46,2171816.0,3.8199,3.8284,3.7942,3.8199,2171816.0
2017-11-22 11:50:00,4.45,4.52,4.45,4.52,1145392.0,3.8113,3.8712,3.8113,3.8712,1145392.0
2017-11-22 12:00:00,4.51,4.55,4.49,4.51,1739496.0,3.8627,3.8969,3.8456,3.8627,1739496.0
2017-11-22 12:10:00,4.5,4.52,4.47,4.48,1463784.0,3.8541,3.8712,3.8284,3.837,1463784.0
2017-11-22 12:20:00,4.48,4.49,4.46,4.47,864688.0,3.837,3.8456,3.8199,3.8284,864688.0
2017-11-22 12:30:00,4.47,4.5,4.47,4.47,610332.0,3.8284,3.8541,3.8284,3.8284,610332.0
2017-11-22 12:40:00,4.47,4.48,4.46,4.48,549532.0,3.8284,3.837,3.8199,3.837,549532.0
2017-11-22 12:50:00,4.48,4.5,4.47,4.49,476520.0,3.837,3.8541,3.8284,3.8456,476520.0
2017-11-22 13:00:00,4.48,4.5,4.48,4.49,250352.0,3.837,3.8541,3.837,3.8456,250352.0
2017-11-22 13:10:00,4.49,4.51,4.49,4.5,364616.0,3.8456,3.8627,3.8456,3.8541,364616.0
2017-11-22 13:20:00,4.5,4.51,4.47,4.48,591800.0,3.8541,3.8627,3.8284,3.837,591800.0
2017-11-22 13:30:00,4.47,4.48,4.4,4.4,2175564.0,3.8284,3.837,3.7685,3.7685,2175564.0
2017-11-22 13:40:00,4.4,4.43,4.33,4.33,3362036.0,3.7685,3.7942,3.7085,3.7085,3362036.0
2017-11-22 13:50:00,4.34,4.4,4.33,4.37,2437364.0,3.7171,3.7685,3.7085,3.7428,2437364.0
2017-11-22 14:00:00,4.38,4.42,4.37,4.41,1235020.0,3.7513,3.7856,3.7428,3.777,1235020.0
2017-11-22 14:10:00,4.41,4.43,4.37,4.38,1573152.0,3.777,3.7942,3.7428,3.7513,1573152.0
2017-11-22 14:20:00,4.39,4.41,4.38,4.4,1103820.0,3.7599,3.777,3.7513,3.7685,1103820.0
2017-11-22 14:30:00,4.4,4.42,4.38,4.4,759472.0,3.7685,3.7856,3.7513,3.7685,759472.0
2017-11-22 14:40:00,4.4,4.42,4.39,4.41,537172.0,3.7685,3.7856,3.7599,3.777,537172.0
2017-11-22 14:50:00,4.41,4.41,4.39,4.4,451008.0,3.777,3.777,3.7599,3.7685,451008.0
2017-11-22 15:00:00,4.4,4.41,4.39,4.41,655588.0,3.7685,3.777,3.7599,3.777,655588.0
2017-11-22 15:10:00,4.41,4.41,4.4,4.41,475376.0,3.777,3.777,3.7685,3.777,475376.0
2017-11-22 15:20:00,4.41,4.41,4.41,4.41,780724.0,3.777,3.777,3.777,3.777,780724.0
2017-11-22 15:30:00,4.41,4.41,4.38,4.39,1327384.0,3.777,3.777,3.7513,3.7599,1327384.0
2017-11-22 15:40:00,4.39,4.4,4.34,4.35,2181852.0,3.7599,3.7685,3.7171,3.7256,2181852.0
2017-11-22 15:50:00,4.35,4.36,4.34,4.35,3786456.0,3.7256,3.7342,3.7171,3.7256,3786456.0
2017-11-24 09:30:00,4.36,4.4,4.34,4.37,828756.0,3.7342,3.7685,3.7171,3.7428,828756.0
2017-11-24 09:40:00,4.37,4.39,4.36,4.36,665124.0,3.7428,3.7599,3.7342,3.7342,665124.0
2017-11-24 09:50:00,4.37,4.37,4.36,4.37,577364.0,3.7428,3.7428,3.7342,3.7428,577364.0
2017-11-24 10:00:00,4.36,4.4,4.34,4.39,897000.0,3.7342,3.7685,3.7171,3.7599,897000.0
2017-11-24 10:10:00,4.39,4.47,4.39,4.46,1861740.0,3.7599,3.8284,3.7599,3.8199,1861740.0
2017-11-24 10:20:00,4.46,4.47,4.43,4.43,1452708.0,3.8199,3.8284,3.7942,3.7942,1452708.0
2017-11-24 10:30:00,4.43,4.46,4.41,4.45,893852.0,3.7942,3.8199,3.777,3.8113,893852.0
2017-11-24 10:40:00,4.45,4.49,4.45,4.47,1341388.0,3.8113,3.8456,3.8113,3.8284,1341388.0
2017-11-24 10:50:00,4.47,4.53,4.47,4.52,1699796.0,3.8284,3.8798,3.8284,3.8712,1699796.0
2017-11-24 11:00:00,4.52,4.55,4.46,4.47,2590660.0,3.8712,3.8969,3.8199,3.8284,2590660.0
2017-11-24 11:10:00,4.47,4.49,4.44,4.47,1576984.0,3.8284,3.8456,3.8027,3.8284,1576984.0
2017-11-24 11:20:00,4.47,4.5,4.46,4.47,967124.0,3.8284,3.8541,3.8199,3.8284,967124.0
2017-11-24 11:30:00,4.47,4.49,4.47,4.48,405308.0,3.8284,3.8456,3.8284,3.837,405308.0
2017-11-24 11:40:00,4.48,4.48,4.46,4.46,521568.0,3.837,3.837,3.8199,3.8199,521568.0
2017-11-24 11:50:00,4.47,4.48,4.46,4.46,382880.0,3.8284,3.837,3.8199,3.8199,382880.0
2017-11-24 12:00:00,4.46,4.48,4.45,4.45,721448.0,3.8199,3.837,3.8113,3.8113,721448.0
2017-11-24 12:10:00,4.45,4.45,4.39,4.4,1141620.0,3.8113,3.8113,3.7599,3.7685,1141620.0
2017-11-24 12:20:00,4.4,4.4,4.37,4.39,877900.0,3.7685,3.7685,3.7428,3.7599,877900.0
2017-11-24 12:30:00,4.39,4.39,4.36,4.37,1321856.0,3.7599,3.7599,3.7342,3.7428,1321856.0
2017-11-24 12:40:00,4.37,4.38,4.35,4.37,893072.0,3.7428,3.7513,3.7256,3.7428,893072.0
2017-11-24 12:50:00,4.37,4.37,4.34,4.35,2009088.0,3.7428,3.7428,3.7171,3.7256,2009088.0
2017-11-27 09:30:00,4.4,4.47,4.4,4.42,2100164.0,3.7685,3.8284,3.7685,3.7856,2100164.0
2017-11-27 09:40:00,4.42,4.48,4.41,4.46,1201872.0,3.7856,3.837,3.777,3.8199,1201872.0
2017-11-27 09:50:00,4.46,4.48,4.45,4.47,892936.0,3.8199,3.837,3.8113,3.8284,892936.0
2017-11-27 10:00:00,4.47,4.47,4.42,4.44,952760.0,3.8284,3.8284,3.7856,3.8027,952760.0
2017-11-27 10:10:00,4.44,4.45,4.42,4.43,653500.0,3.8027,3.8113,3.7856,3.7942,653500.0
2017-11-27 10:20:00,4.43,4.45,4.41,4.44,635460.0,3.7942,3.8113,3.777,3.8027,635460.0
2017-11-27 10:30:00,4.44,4.47,4.43,4.44,676716.0,3.8027,3.8284,3.7942,3.8027,676716.0
2017-11-27 10:40:00,4.45,4.45,4.43,4.44,347380.0,3.8113,3.8113,3.7942,3.8027,347380.0
2017-11-27 10:50:00,4.44,4.46,4.44,4.46,341932.0,3.8027,3.8199,3.8027,3.8199,341932.0
2017-11-27 11:00:00,4.46,4.46,4.45,4.45,464116.0,3.8199,3.8199,3.8113,3.8113,464116.0
2017-11-27 11:10:00,4.45,4.46,4.43,4.45,642308.0,3.8113,3.8199,3.7942,3.8113,642308.0
2017-11-27 11:20:00,4.45,4.46,4.44,4.44,374580.0,3.8113,3.8199,3.8027,3.8027,374580.0
2017-11-27 11:30:00,4.44,4.45,4.43,4.44,391896.0,3.8027,3.8113,3.7942,3.8027,391896.0
2017-11-27 11:40:00,4.44,4.45,4.43,4.43,266468.0,3.8027,3.8113,3.7942,3.7942,266468.0
2017-11-27 11:50:00,4.43,4.45,4.43,4.44,261096.0,3.7942,3.8113,3.7942,3.8027,261096.0
2017-11-27 12:00:00,4.44,4.45,4.43,4.44,328220.0,3.8027,3.8113,3.7942,3.8027,328220.0
2017-11-27 12:10:00,4.44,4.45,4.43,4.45,306824.0,3.8027,3.8113,3.7942,3.8113,306824.0
2017-11-27 12:20:00,4.44,4.45,4.44,4.45,262576.0,3.8027,3.8113,3.8027,3.8113,262576.0
2017-11-27 12:30:00,4.44,4.46,4.44,4.45,287744.0,3.8027,3.8199,3.8027,3.8113,287744.0
2017-11-27 12:40:00,4.45,4.47,4.45,4.47,358428.0,3.8113,3.8284,3.8113,3.8284,358428.0
2017-11-27 12:50:00,4.47,4.47,4.46,4.47,189124.0,3.8284,3.8284,3.8199,3.8284,189124.0
2017-11-27 13:00:00,4.47,4.49,4.47,4.48,586568.0,3.8284,3.8456,3.8284,3.837,586568.0
2017-11-27 13:10:00,4.49,4.49,4.48,4.48,240464.0,3.8456,3.8456,3.837,3.837,240464.0
2017-11-27 13:20:00,4.48,4.48,4.48,4.48,223552.0,3.837,3.837,3.837,3.837,223552.0
2017-11-27 13:30:00,4.48,4.48,4.48,4.48,221284.0,3.837,3.837,3.837,3.837,221284.0
2017-11-27 13:40:00,4.48,4.51,4.48,4.51,461324.0,3.837,3.8627,3.837,3.8627,461324.0
2017-11-27 13:50:00,4.51,4.51,4.5,4.51,407328.0,3.8627,3.8627,3.8541,3.8627,407328.0
2017-11-27 14:00:00,4.51,4.52,4.51,4.52,247004.0,3.8627,3.8712,3.8627,3.8712,247004.0
2017-11-27 14:10:00,4.52,4.53,4.51,4.53,419536.0,3.8712,3.8798,3.8627,3.8798,419536.0
2017-11-27 14:20:00,4.53,4.53,4.51,4.52,271252.0,3.8798,3.8798,3.8627,3.8712,271252.0
2017-11-27 14:30:00,4.52,4.53,4.5,4.51,430860.0,3.8712,3.8798,3.8541,3.8627,430860.0
2017-11-27 14:40:00,4.51,4.52,4.5,4.51,294920.0,3.8627,3.8712,3.8541,3.8627,294920.0
2017-11-27 14:50:00,4.51,4.51,4.49,4.5,230964.0,3.8627,3.8627,3.8456,3.8541,230964.0
2017-11-27 15:00:00,4.49,4.51,4.49,4.5,277216.0,3.8456,3.8627,3.8456,3.8541,277216.0
2017-11-27 15:10:00,4.51,4.52,4.5,4.52,347428.0,3.8627,3.8712,3.8541,3.8712,347428.0
2017-11-27 15:20:00,4.52,4.52,4.51,4.51,441580.0,3.8712,3.8712,3.8627,3.8627,441580.0
2017-11-27 15:30:00,4.51,4.53,4.51,4.53,512212.0,3.8627,3.8798,3.8627,3.8798,512212.0
2017-11-27 15:40:00,4.53,4.54,4.52,4.53,1163860.0,3.8798,3.8884,3.8712,3.8798,1163860.0
2017-11-27 15:50:00,4.53,4.55,4.53,4.54,2033468.0,3.8798,3.8969,3.8798,3.8884,2033468.0
2017-11-28 09:30:00,4.54,4.6,4.54,4.57,734544.0,3.8884,3.9398,3.8884,3.9141,734544.0
2017-11-28 09:40:00,4.57,4.58,4.55,4.55,513460.0,3.9141,3.9226,3.8969,3.8969,513460.0
2017-11-28 09:50:00,4.55,4.57,4.55,4.56,450760.0,3.8969,3.9141,3.8969,3.9055,450760.0
2017-11-28 10:00:00,4.56,4.57,4.55,4.55,290192.0,3.9055,3.9141,3.8969,3.8969,290192.0
2017-11-28 10:10:00,4.55,4.57,4.55,4.57,231780.0,3.8969,3.9141,3.8969,3.9141,231780.0
2017-11-28 10:20:00,4.56,4.6,4.56,4.57,372556.0,3.9055,3.9398,3.9055,3.9141,372556.0
2017-11-28 10:30:00,4.57,4.57,4.56,4.57,268876.0,3.9141,3.9141,3.9055,3.9141,268876.0
2017-11-28 10:40:00,4.56,4.58,4.55,4.58,287444.0,3.9055,3.9226,3.8969,3.9226,287444.0
2017-11-28 10:50:00,4.58,4.62,4.58,4.61,505820.0,3.9226,3.9569,3.9226,3.9483,505820.0
2017-11-28 11:00:00,4.61,4.62,4.6,4.61,488688.0,3.9483,3.9569,3.9398,3.9483,488688.0
2017-11-28 11:10:00,4.61,4.62,4.6,4.61,583268.0,3.9483,3.9569,3.9398,3.9483,583268.0
2017-11-28 11:20:00,4.61,4.63,4.61,4.62,300328.0,3.9483,3.9655,3.9483,3.9569,300328.0
2017-11-28 11:30:00,4.62,4.63,4.61,4.62,659324.0,3.9569,3.9655,3.9483,3.9569,659324.0
2017-11-28 11:40:00,4.62,4.63,4.61,4.62,500356.0,3.9569,3.9655,3.9483,3.9569,500356.0
2017-11-28 11:50:00,4.62,4.62,4.61,4.62,165788.0,3.9569,3.9569,3.9483,3.9569,165788.0
2017-11-28 12:00:00,4.62,4.63,4.62,4.62,299336.0,3.9569,3.9655,3.9569,3.9569,299336.0
2017-11-28 12:10:00,4.62,4.65,4.62,4.65,717484.0,3.9569,3.9826,3.9569,3.9826,717484.0
2017-11-28 12:20:00,4.65,4.65,4.62,4.63,642904.0,3.9826,3.9826,3.9569,3.9655,642904.0
2017-11-28 12:30:00,4.63,4.64,4.63,4.63,333828.0,3.9655,3.974,3.9655,3.9655,333828.0
2017-11-28 12:40:00,4.63,4.63,4.62,4.62,141896.0,3.9655,3.9655,3.9569,3.9569,141896.0
2017-11-28 12:50:00,4.62,4.63,4.62,4.63,215644.0,3.9569,3.9655,3.9569,3.9655,215644.0
2017-11-28 13:00:00,4.63,4.63,4.62,4.63,285044.0,3.9655,3.9655,3.9569,3.9655,285044.0
2017-11-28 13:10:00,4.62,4.63,4.62,4.63,384372.0,3.9569,3.9655,3.9569,3.9655,384372.0
2017-11-28 13:20:00,4.63,4.63,4.6,4.6,344124.0,3.9655,3.9655,3.9398,3.9398,344124.0
2017-11-28 13:30:00,4.6,4.62,4.6,4.61,248392.0,3.9398,3.9569,3.9398,3.9483,248392.0
2017-11-28 13:40:00,4.61,4.62,4.61,4.62,212616.0,3.9483,3.9569,3.9483,3.9569,212616.0
2017-11-28 13:50:00,4.62,4.63,4.61,4.63,313084.0,3.9569,3.9655,3.9483,3.9655,313084.0
2017-11-28 14:00:00,4.63,4.63,4.62,4.63,234436.0,3.9655,3.9655,3.9569,3.9655,234436.0
2017-11-28 14:10:00,4.63,4.63,4.62,4.62,184092.0,3.9655,3.9655,3.9569,3.9569,184092.0
2017-11-28 14:20:00,4.62,4.63,4.62,4.62,242236.0,3.9569,3.9655,3.9569,3.9569,242236.0
2017-11-28 14:30:00,4.62,4.64,4.62,4.63,252592.0,3.9569,3.974,3.9569,3.9655,252592.0
2017-11-28 14:40:00,4.64,4.64,4.63,4.64,255796.0,3.974,3.974,3.9655,3.974,255796.0
2017-11-28 14:50:00,4.64,4.67,4.64,4.67,447144.0,3.974,3.9997,3.974,3.9997,447144.0
2017-11-28 15:00:00,4.67,4.71,4.67,4.7,958136.0,3.9997,4.034,3.9997,4.0254,958136.0
2017-11-28 15:10:00,4.7,4.74,4.7,4.73,1556472.0,4.0254,4.0597,4.0254,4.0511,1556472.0
2017-11-28 15:20:00,4.73,4.74,4.72,4.74,894928.0,4.0511,4.0597,4.0425,4.0597,894928.0
2017-11-28 15:30:00,4.73,4.75,4.73,4.74,1609072.0,4.0511,4.0682,4.0511,4.0597,1609072.0
2017-11-28 15:40:00,4.74,4.76,4.73,4.76,1300272.0,4.0597,4.0768,4.0511,4.0768,1300272.0
2017-11-28 15:50:00,4.76,4.77,4.75,4.76,2749656.0,4.0768,4.0854,4.0682,4.0768,2749656.0
2017-11-29 09:30:00,4.77,4.83,4.77,4.81,790768.0,4.0854,4.1368,4.0854,4.1196,790768.0
2017-11-29 09:40:00,4.81,4.86,4.8,4.86,890300.0,4.1196,4.1624,4.1111,4.1624,890300.0
2017-11-29 09:50:00,4.86,4.88,4.85,4.86,942512.0,4.1624,4.1796,4.1539,4.1624,942512.0
2017-11-29 10:00:00,4.85,4.88,4.85,4.86,556300.0,4.1539,4.1796,4.1539,4.1624,556300.0
2017-11-29 10:10:00,4.85,4.86,4.83,4.83,491212.0,4.1539,4.1624,4.1368,4.1368,491212.0
2017-11-29 10:20:00,4.83,4.85,4.82,4.82,465848.0,4.1368,4.1539,4.1282,4.1282,465848.0
2017-11-29 10:30:00,4.82,4.85,4.82,4.84,366796.0,4.1282,4.1539,4.1282,4.1453,366796.0
2017-11-29 10:40:00,4.84,4.85,4.81,4.82,560376.0,4.1453,4.1539,4.1196,4.1282,560376.0
2017-11-29 10:50:00,4.82,4.86,4.81,4.86,551672.0,4.1282,4.1624,4.1196,4.1624,551672.0
2017-11-29 11:00:00,4.86,4.88,4.85,4.87,407632.0,4.1624,4.1796,4.1539,4.171,407632.0
2017-11-29 11:10:00,4.86,4.88,4.86,4.88,317116.0,4.1624,4.1796,4.1624,4.1796,317116.0
2017-11-29 11:20:00,4.88,4.89,4.87,4.88,384316.0,4.1796,4.1881,4.171,4.1796,384316.0
2017-11-29 11:30:00,4.88,4.92,4.88,4.91,487648.0,4.1796,4.2138,4.1796,4.2053,487648.0
2017-11-29 11:40:00,4.91,4.92,4.88,4.88,391596.0,4.2053,4.2138,4.1796,4.1796,391596.0
2017-11-29 11:50:00,4.88,4.9,4.88,4.89,483628.0,4.1796,4.1967,4.1796,4.1881,483628.0
2017-11-29 12:00:00,4.89,4.89,4.88,4.89,431688.0,4.1881,4.1881,4.1796,4.1881,431688.0
2017-11-29 12:10:00,4.89,4.89,4.88,4.88,287496.0,4.1881,4.1881,4.1796,4.1796,287496.0
2017-11-29 12:20:00,4.88,4.89,4.87,4.89,247380.0,4.1796,4.1881,4.171,4.1881,247380.0
2017-11-29 12:30:00,4.89,4.9,4.88,4.89,266992.0,4.1881,4.1967,4.1796,4.1881,266992.0
2017-11-29 12:40:00,4.89,4.9,4.89,4.9,224948.0,4.1881,4.1967,4.1881,4.1967,224948.0
2017-11-29 12:50:00,4.9,4.92,4.9,4.92,280012.0,4.1967,4.2138,4.1967,4.2138,280012.0
2017-11-29 13:00:00,4.92,4.92,4.9,4.9,244848.0,4.2138,4.2138,4.1967,4.1967,244848.0
2017-11-29 13:10:00,4.9,4.9,4.88,4.88,267944.0,4.1967,4.1967,4.1796,4.1796,267944.0
2017-11-29 13:20:00,4.88,4.9,4.87,4.89,264756.0,4.1796,4.1967,4.171,4.1881,264756.0
2017-11-29 13:30:00,4.89,4.9,4.88,4.88,214420.0,4.1881,4.1967,4.1796,4.1796,214420.0
2017-11-29 13:40:00,4.88,4.89,4.87,4.89,214444.0,4.1796,4.1881,4.171,4.1881,214444.0
2017-11-29 13:50:00,4.89,4.89,4.88,4.88,184148.0,4.1881,4.1881,4.1796,4.1796,184148.0
2017-11-29 14:00:00,4.88,4.91,4.88,4.9,426480.0,4.1796,4.2053,4.1796,4.1967,426480.0
2017-11-29 14:10:00,4.9,4.91,4.89,4.9,328024.0,4.1967,4.2053,4.1881,4.1967,328024.0
2017-11-29 14:20:00,4.9,4.9,4.89,4.9,446252.0,4.1967,4.1967,4.1881,4.1967,446252.0
2017-11-29 14:30:00,4.9,4.91,4.89,4.9,249696.0,4.1967,4.2053,4.1881,4.1967,249696.0
2017-11-29 14:40:00,4.9,4.91,4.89,4.9,548852.0,4.1967,4.2053,4.1881,4.1967,548852.0
2017-11-29 14:50:00,4.9,4.91,4.89,4.89,424192.0,4.1967,4.2053,4.1881,4.1881,424192.0
2017-11-29 15:00:00,4.9,4.9,4.88,4.89,448272.0,4.1967,4.1967,4.1796,4.1881,448272.0
2017-11-29 15:10:00,4.88,4.89,4.86,4.86,797284.0,4.1796,4.1881,4.1624,4.1624,797284.0
2017-11-29 15:20:00,4.86,4.86,4.82,4.82,1704352.0,4.1624,4.1624,4.1282,4.1282,1704352.0
2017-11-29 15:30:00,4.82,4.84,4.82,4.84,923980.0,4.1282,4.1453,4.1282,4.1453,923980.0
2017-11-29 15:40:00,4.84,4.86,4.84,4.85,1140300.0,4.1453,4.1624,4.1453,4.1539,1140300.0
2017-11-29 15:50:00,4.85,4.89,4.85,4.88,4618304.0,4.1539,4.1881,4.1539,4.1796,4618304.0
2017-11-30 09:30:00,4.81,4.84,4.77,4.81,1258988.0,4.2031,4.2293,4.1682,4.2031,1258988.0
2017-11-30 09:40:00,4.82,4.82,4.75,4.77,1643092.0,4.2119,4.2119,4.1507,4.1682,1643092.0
2017-11-30 09:50:00,4.77,4.82,4.77,4.81,480660.0,4.1682,4.2119,4.1682,4.2031,480660.0
2017-11-30 10:00:00,4.8,4.82,4.79,4.81,317396.0,4.1944,4.2119,4.1856,4.2031,317396.0
2017-11-30 10:10:00,4.81,4.83,4.79,4.79,404144.0,4.2031,4.2206,4.1856,4.1856,404144.0
2017-11-30 10:20:00,4.79,4.8,4.78,4.79,390772.0,4.1856,4.1944,4.1769,4.1856,390772.0
2017-11-30 10:30:00,4.79,4.79,4.75,4.75,578692.0,4.1856,4.1856,4.1507,4.1507,578692.0
2017-11-30 10:40:00,4.75,4.78,4.74,4.76,304184.0,4.1507,4.1769,4.1419,4.1594,304184.0
2017-11-30 10:50:00,4.76,4.79,4.75,4.79,459208.0,4.1594,4.1856,4.1507,4.1856,459208.0
2017-11-30 11:00:00,4.79,4.82,4.78,4.81,263316.0,4.1856,4.2119,4.1769,4.2031,263316.0
2017-11-30 11:10:00,4.81,4.82,4.8,4.81,244252.0,4.2031,4.2119,4.1944,4.2031,244252.0
2017-11-30 11:20:00,4.8,4.81,4.79,4.79,150228.0,4.1944,4.2031,4.1856,4.1856,150228.0
2017-11-30 11:30:00,4.79,4.8,4.79,4.79,158804.0,4.1856,4.1944,4.1856,4.1856,158804.0
2017-11-30 11:40:00,4.8,4.8,4.78,4.79,342076.0,4.1944,4.1944,4.1769,4.1856,342076.0
2017-11-30 11:50:00,4.79,4.8,4.78,4.78,196768.0,4.1856,4.1944,4.1769,4.1769,196768.0
2017-11-30 12:00:00,4.79,4.8,4.78,4.79,159864.0,4.1856,4.1944,4.1769,4.1856,159864.0
2017-11-30 12:10:00,4.78,4.8,4.78,4.8,179736.0,4.1769,4.1944,4.1769,4.1944,179736.0
2017-11-30 12:20:00,4.8,4.8,4.79,4.79,120212.0,4.1944,4.1944,4.1856,4.1856,120212.0
2017-11-30 12:30:00,4.79,4.81,4.79,4.8,204488.0,4.1856,4.2031,4.1856,4.1944,204488.0
2017-11-30 12:40:00,4.8,4.81,4.79,4.8,158276.0,4.1944,4.2031,4.1856,4.1944,158276.0
2017-11-30 12:50:00,4.8,4.8,4.79,4.79,134888.0,4.1944,4.1944,4.1856,4.1856,134888.0
2017-11-30 13:00:00,4.79,4.8,4.79,4.79,139512.0,4.1856,4.1944,4.1856,4.1856,139512.0
2017-11-30 13:10:00,4.79,4.79,4.78,4.79,202148.0,4.1856,4.1856,4.1769,4.1856,202148.0
2017-11-30 13:20:00,4.79,4.81,4.79,4.8,214800.0,4.1856,4.2031,4.1856,4.1944,214800.0
2017-11-30 13:30:00,4.8,4.81,4.79,4.8,170048.0,4.1944,4.2031,4.1856,4.1944,170048.0
2017-11-30 13:40:00,4.8,4.8,4.79,4.79,251668.0,4.1944,4.1944,4.1856,4.1856,251668.0
2017-11-30 13:50:00,4.8,4.8,4.79,4.8,433420.0,4.1944,4.1944,4.1856,4.1944,433420.0
2017-11-30 14:00:00,4.8,4.81,4.79,4.79,214736.0,4.1944,4.2031,4.1856,4.1856,214736.0
2017-11-30 14:10:00,4.79,4.8,4.79,4.8,150404.0,4.1856,4.1944,4.1856,4.1944,150404.0
2017-11-30 14:20:00,4.8,4.8,4.79,4.8,211352.0,4.1944,4.1944,4.1856,4.1944,211352.0
2017-11-30 14:30:00,4.8,4.8,4.76,4.76,556892.0,4.1944,4.1944,4.1594,4.1594,556892.0
2017-11-30 14:40:00,4.76,4.76,4.75,4.75,368884.0,4.1594,4.1594,4.1507,4.1507,368884.0
2017-11-30 14:50:00,4.75,4.77,4.75,4.76,282004.0,4.1507,4.1682,4.1507,4.1594,282004.0
2017-11-30 15:00:00,4.76,4.76,4.73,4.74,757524.0,4.1594,4.1594,4.1332,4.1419,757524.0
2017-11-30 15:10:00,4.74,4.74,4.72,4.72,584684.0,4.1419,4.1419,4.1245,4.1245,584684.0
2017-11-30 15:20:00,4.72,4.72,4.71,4.71,602964.0,4.1245,4.1245,4.1157,4.1157,602964.0
2017-11-30 15:30:00,4.72,4.72,4.69,4.69,868464.0,4.1245,4.1245,4.0983,4.0983,868464.0
2017-11-30 15:40:00,4.69,4.71,4.68,4.7,1214980.0,4.0983,4.1157,4.0895,4.107,1214980.0
2017-11-30 15:50:00,4.7,4.71,4.68,4.69,2129932.0,4.107,4.1157,4.0895,4.0983,2129932.0
2017-12-01 09:30:00,4.7,4.71,4.62,4.66,533716.0,4.107,4.1157,4.0371,4.072,533716.0
2017-12-01 09:40:00,4.66,4.75,4.66,4.74,455152.0,4.072,4.1507,4.072,4.1419,455152.0
2017-12-01 09:50:00,4.74,4.74,4.71,4.72,336836.0,4.1419,4.1419,4.1157,4.1245,336836.0
2017-12-01 10:00:00,4.72,4.74,4.71,4.73,423672.0,4.1245,4.1419,4.1157,4.1332,423672.0
2017-12-01 10:10:00,4.73,4.75,4.72,4.72,310080.0,4.1332,4.1507,4.1245,4.1245,310080.0
2017-12-01 10:20:00,4.72,4.76,4.72,4.74,419644.0,4.1245,4.1594,4.1245,4.1419,419644.0
2017-12-01 10:30:00,4.74,4.77,4.74,4.76,493144.0,4.1419,4.1682,4.1419,4.1594,493144.0
2017-12-01 10:40:00,4.76,4.77,4.75,4.76,609276.0,4.1594,4.1682,4.1507,4.1594,609276.0
2017-12-01 10:50:00,4.76,4.76,4.74,4.74,190428.0,4.1594,4.1594,4.1419,4.1419,190428.0
2017-12-01 11:00:00,4.74,4.74,4.71,4.72,462144.0,4.1419,4.1419,4.1157,4.1245,462144.0
2017-12-01 11:10:00,4.72,4.72,4.66,4.7,437204.0,4.1245,4.1245,4.072,4.107,437204.0
2017-12-01 11:20:00,4.7,4.7,4.66,4.66,228888.0,4.107,4.107,4.072,4.072,228888.0
2017-12-01 11:30:00,4.67,4.73,4.65,4.72,332580.0,4.0808,4.1332,4.0633,4.1245,332580.0
2017-12-01 11:40:00,4.72,4.73,4.69,4.7,215860.0,4.1245,4.1332,4.0983,4.107,215860.0
2017-12-01 11:50:00,4.7,4.74,4.69,4.74,229588.0,4.107,4.1419,4.0983,4.1419,229588.0
2017-12-01 12:00:00,4.75,4.79,4.72,4.74,1103944.0,4.1507,4.1856,4.1245,4.1419,1103944.0
2017-12-01 12:10:00,4.74,4.74,4.72,4.72,507380.0,4.1419,4.1419,4.1245,4.1245,507380.0
2017-12-01 12:20:00,4.72,4.73,4.7,4.7,202252.0,4.1245,4.1332,4.107,4.107,202252.0
2017-12-01 12:30:00,4.7,4.74,4.7,4.74,416368.0,4.107,4.1419,4.107,4.1419,416368.0
2017-12-01 12:40:00,4.73,4.76,4.73,4.75,148448.0,4.1332,4.1594,4.1332,4.1507,148448.0
2017-12-01 12:50:00,4.75,4.76,4.74,4.76,216580.0,4.1507,4.1594,4.1419,4.1594,216580.0
2017-12-01 13:00:00,4.76,4.77,4.75,4.76,134152.0,4.1594,4.1682,4.1507,4.1594,134152.0
2017-12-01 13:10:00,4.76,4.76,4.75,4.76,213384.0,4.1594,4.1594,4.1507,4.1594,213384.0
2017-12-01 13:20:00,4.76,4.76,4.74,4.74,131292.0,4.1594,4.1594,4.1419,4.1419,131292.0
2017-12-01 13:30:00,4.74,4.77,4.74,4.76,165932.0,4.1419,4.1682,4.1419,4.1594,165932.0
2017-12-01 13:40:00,4.76,4.76,4.74,4.75,116868.0,4.1594,4.1594,4.1419,4.1507,116868.0
2017-12-01 13:50:00,4.75,4.75,4.74,4.74,155436.0,4.1507,4.1507,4.1419,4.1419,155436.0
2017-12-01 14:00:00,4.74,4.75,4.74,4.75,93944.0,4.1419,4.1507,4.1419,4.1507,93944.0
2017-12-01 14:10:00,4.75,4.75,4.74,4.75,109968.0,4.1507,4.1507,4.1419,4.1507,109968.0
2017-12-01 14:20:00,4.75,4.77,4.75,4.76,138280.0,4.1507,4.1682,4.1507,4.1594,138280.0
2017-12-01 14:30:00,4.76,4.77,4.74,4.75,449388.0,4.1594,4.1682,4.1419,4.1507,449388.0
2017-12-01 14:40:00,4.75,4.75,4.73,4.74,121984.0,4.1507,4.1507,4.1332,4.1419,121984.0
2017-12-01 14:50:00,4.74,4.74,4.74,4.74,146888.0,4.1419,4.1419,4.1419,4.1419,146888.0
2017-12-01 15:00:00,4.74,4.74,4.73,4.73,170060.0,4.1419,4.1419,4.1332,4.1332,170060.0
2017-12-01 15:10:00,4.73,4.74,4.72,4.72,190804.0,4.1332,4.1419,4.1245,4.1245,190804.0
2017-12-01 15:20:00,4.72,4.73,4.72,4.72,228384.0,4.1245,4.1332,4.1245,4.1245,228384.0
2017-12-01 15:30:00,4.72,4.73,4.7,4.7,645988.0,4.1245,4.1332,4.107,4.107,645988.0
2017-12-01 15:40:00,4.7,4.7,4.68,4.68,923700.0,4.107,4.107,4.0895,4.0895,923700.0
2017-12-01 15:50:00,4.68,4.7,4.68,4.69,1256096.0,4.0895,4.107,4.0895,4.0983,1256096.0
2017-12-04 09:30:00,4.76,4.83,4.75,4.81,504032.0,4.1594,4.2206,4.1507,4.2031,504032.0
2017-12-04 09:40:00,4.82,4.84,4.81,4.82,570624.0,4.2119,4.2293,4.2031,4.2119,570624.0
2017-12-04 09:50:00,4.82,4.84,4.8,4.84,408532.0,4.2119,4.2293,4.1944,4.2293,408532.0
2017-12-04 10:00:00,4.84,4.88,4.84,4.86,524968.0,4.2293,4.2643,4.2293,4.2468,524968.0
2017-12-04 10:10:00,4.86,4.92,4.86,4.92,808832.0,4.2468,4.2992,4.2468,4.2992,808832.0
2017-12-04 10:20:00,4.91,4.94,4.9,4.93,530288.0,4.2905,4.3167,4.2818,4.308,530288.0
2017-12-04 10:30:00,4.93,4.96,4.93,4.94,797116.0,4.308,4.3342,4.308,4.3167,797116.0
2017-12-04 10:40:00,4.94,4.96,4.93,4.95,518864.0,4.3167,4.3342,4.308,4.3255,518864.0
2017-12-04 10:50:00,4.96,4.96,4.92,4.92,915652.0,4.3342,4.3342,4.2992,4.2992,915652.0
2017-12-04 11:00:00,4.92,4.94,4.92,4.93,479992.0,4.2992,4.3167,4.2992,4.308,479992.0
2017-12-04 11:10:00,4.93,4.93,4.9,4.91,523628.0,4.308,4.308,4.2818,4.2905,523628.0
2017-12-04 11:20:00,4.91,4.94,4.91,4.93,197424.0,4.2905,4.3167,4.2905,4.308,197424.0
2017-12-04 11:30:00,4.93,4.96,4.93,4.96,231204.0,4.308,4.3342,4.308,4.3342,231204.0
2017-12-04 11:40:00,4.96,4.97,4.95,4.96,256428.0,4.3342,4.3429,4.3255,4.3342,256428.0
2017-12-04 11:50:00,4.96,4.96,4.92,4.93,209588.0,4.3342,4.3342,4.2992,4.308,209588.0
2017-12-04 12:00:00,4.93,4.94,4.92,4.93,125888.0,4.308,4.3167,4.2992,4.308,125888.0
2017-12-04 12:10:00,4.94,4.94,4.92,4.92,232892.0,4.3167,4.3167,4.2992,4.2992,232892.0
2017-12-04 12:20:00,4.93,4.93,4.91,4.91,193192.0,4.308,4.308,4.2905,4.2905,193192.0
2017-12-04 12:30:00,4.91,4.92,4.9,4.91,162780.0,4.2905,4.2992,4.2818,4.2905,162780.0
2017-12-04 12:40:00,4.91,4.92,4.9,4.92,105792.0,4.2905,4.2992,4.2818,4.2992,105792.0
2017-12-04 12:50:00,4.92,4.93,4.91,4.92,206576.0,4.2992,4.308,4.2905,4.2992,206576.0
2017-12-04 13:00:00,4.92,4.92,4.88,4.89,592688.0,4.2992,4.2992,4.2643,4.273,592688.0
2017-12-04 13:10:00,4.89,4.89,4.87,4.88,291856.0,4.273,4.273,4.2555,4.2643,291856.0
2017-12-04 13:20:00,4.88,4.88,4.87,4.88,193664.0,4.2643,4.2643,4.2555,4.2643,193664.0
2017-12-04 13:30:00,4.88,4.9,4.87,4.89,313216.0,4.2643,4.2818,4.2555,4.273,313216.0
2017-12-04 13:40:00,4.89,4.9,4.89,4.89,202524.0,4.273,4.2818,4.273,4.273,202524.0
2017-12-04 13:50:00,4.89,4.89,4.87,4.88,300792.0,4.273,4.273,4.2555,4.2643,300792.0
2017-12-04 14:00:00,4.88,4.89,4.87,4.87,224448.0,4.2643,4.273,4.2555,4.2555,224448.0
2017-12-04 14:10:00,4.87,4.87,4.8,4.81,1067728.0,4.2555,4.2555,4.1944,4.2031,1067728.0
2017-12-04 14:20:00,4.81,4.84,4.8,4.82,782848.0,4.2031,4.2293,4.1944,4.2119,782848.0
2017-12-04 14:30:00,4.82,4.86,4.82,4.85,351772.0,4.2119,4.2468,4.2119,4.2381,351772.0
2017-12-04 14:40:00,4.85,4.85,4.84,4.85,206592.0,4.2381,4.2381,4.2293,4.2381,206592.0
2017-12-04 14:50:00,4.85,4.85,4.84,4.85,184544.0,4.2381,4.2381,4.2293,4.2381,184544.0
2017-12-04 15:00:00,4.85,4.85,4.84,4.85,194320.0,4.2381,4.2381,4.2293,4.2381,194320.0
2017-12-04 15:10:00,4.85,4.85,4.84,4.85,227536.0,4.2381,4.2381,4.2293,4.2381,227536.0
2017-12-04 15:20:00,4.85,4.86,4.85,4.86,233760.0,4.2381,4.2468,4.2381,4.2468,233760.0
2017-12-04 15:30:00,4.86,4.86,4.85,4.85,283728.0,4.2468,4.2468,4.2381,4.2381,283728.0
2017-12-04 15:40:00,4.85,4.85,4.84,4.85,487800.0,4.2381,4.2381,4.2293,4.2381,487800.0
2017-12-04 15:50:00,4.85,4.85,4.84,4.85,962276.0,4.2381,4.2381,4.2293,4.2381,962276.0
2017-12-05 09:30:00,4.88,4.91,4.83,4.84,587856.0,4.2643,4.2905,4.2206,4.2293,587856.0
2017-12-05 09:40:00,4.83,4.83,4.74,4.75,619084.0,4.2206,4.2206,4.1419,4.1507,619084.0
2017-12-05 09:50:00,4.74,4.8,4.74,4.78,416064.0,4.1419,4.1944,4.1419,4.1769,416064.0
2017-12-05 10:00:00,4.78,4.78,4.76,4.77,388456.0,4.1769,4.1769,4.1594,4.1682,388456.0
2017-12-05 10:10:00,4.77,4.8,4.77,4.78,290772.0,4.1682,4.1944,4.1682,4.1769,290772.0
2017-12-05 10:20:00,4.79,4.82,4.78,4.81,258884.0,4.1856,4.2119,4.1769,4.2031,258884.0
2017-12-05 10:30:00,4.81,4.82,4.8,4.8,282232.0,4.2031,4.2119,4.1944,4.1944,282232.0
2017-12-05 10:40:00,4.8,4.82,4.79,4.8,352172.0,4.1944,4.2119,4.1856,4.1944,352172.0
2017-12-05 10:50:00,4.8,4.81,4.79,4.81,251104.0,4.1944,4.2031,4.1856,4.2031,251104.0
2017-12-05 11:00:00,4.81,4.82,4.81,4.81,171620.0,4.2031,4.2119,4.2031,4.2031,171620.0
2017-12-05 11:10:00,4.81,4.82,4.8,4.82,140728.0,4.2031,4.2119,4.1944,4.2119,140728.0
2017-12-05 11:20:00,4.81,4.83,4.81,4.82,172916.0,4.2031,4.2206,4.2031,4.2119,172916.0
2017-12-05 11:30:00,4.82,4.83,4.82,4.83,197316.0,4.2119,4.2206,4.2119,4.2206,197316.0
2017-12-05 11:40:00,4.83,4.84,4.83,4.84,122176.0,4.2206,4.2293,4.2206,4.2293,122176.0
2017-12-05 11:50:00,4.84,4.85,4.84,4.85,171768.0,4.2293,4.2381,4.2293,4.2381,171768.0
2017-12-05 12:00:00,4.85,4.86,4.81,4.81,340272.0,4.2381,4.2468,4.2031,4.2031,340272.0
2017-12-05 12:10:00,4.81,4.82,4.79,4.82,187676.0,4.2031,4.2119,4.1856,4.2119,187676.0
2017-12-05 12:20:00,4.82,4.82,4.8,4.8,156800.0,4.2119,4.2119,4.1944,4.1944,156800.0
2017-12-05 12:30:00,4.81,4.81,4.8,4.8,108800.0,4.2031,4.2031,4.1944,4.1944,108800.0
2017-12-05 12:40:00,4.8,4.81,4.8,4.81,95452.0,4.1944,4.2031,4.1944,4.2031,95452.0
2017-12-05 12:50:00,4.81,4.83,4.81,4.83,204296.0,4.2031,4.2206,4.2031,4.2206,204296.0
2017-12-05 13:00:00,4.83,4.84,4.82,4.82,161784.0,4.2206,4.2293,4.2119,4.2119,161784.0
2017-12-05 13:10:00,4.83,4.83,4.81,4.83,235176.0,4.2206,4.2206,4.2031,4.2206,235176.0
2017-12-05 13:20:00,4.83,4.83,4.82,4.82,154860.0,4.2206,4.2206,4.2119,4.2119,154860.0
2017-12-05 13:30:00,4.82,4.83,4.81,4.81,129276.0,4.2119,4.2206,4.2031,4.2031,129276.0
2017-12-05 13:40:00,4.81,4.82,4.8,4.81,188408.0,4.2031,4.2119,4.1944,4.2031,188408.0
2017-12-05 13:50:00,4.81,4.81,4.8,4.81,91312.0,4.2031,4.2031,4.1944,4.2031,91312.0
2017-12-05 14:00:00,4.81,4.83,4.81,4.83,176392.0,4.2031,4.2206,4.2031,4.2206,176392.0
2017-12-05 14:10:00,4.83,4.83,4.82,4.82,195292.0,4.2206,4.2206,4.2119,4.2119,195292.0
2017-12-05 14:20:00,4.82,4.83,4.81,4.81,287144.0,4.2119,4.2206,4.2031,4.2031,287144.0
2017-12-05 14:30:00,4.81,4.81,4.79,4.8,222304.0,4.2031,4.2031,4.1856,4.1944,222304.0
2017-12-05 14:40:00,4.8,4.83,4.8,4.83,367792.0,4.1944,4.2206,4.1944,4.2206,367792.0
2017-12-05 14:50:00,4.83,4.84,4.83,4.84,238232.0,4.2206,4.2293,4.2206,4.2293,238232.0
2017-12-05 15:00:00,4.84,4.84,4.83,4.84,242452.0,4.2293,4.2293,4.2206,4.2293,242452.0
2017-12-05 15:10:00,4.84,4.84,4.83,4.84,343136.0,4.2293,4.2293,4.2206,4.2293,343136.0
2017-12-05 15:20:00,4.84,4.85,4.83,4.85,281224.0,4.2293,4.2381,4.2206,4.2381,281224.0
2017-12-05 15:30:00,4.85,4.86,4.83,4.84,336872.0,4.2381,4.2468,4.2206,4.2293,336872.0
2017-12-05 15:40:00,4.84,4.84,4.83,4.83,553516.0,4.2293,4.2293,4.2206,4.2206,553516.0
2017-12-05 15:50:00,4.83,4.83,4.81,4.82,1059364.0,4.2206,4.2206,4.2031,4.2119,1059364.0
2017-12-06 09:30:00,4.82,4.83,4.78,4.8,356236.0,4.2119,4.2206,4.1769,4.1944,356236.0
2017-12-06 09:40:00,4.8,4.84,4.8,4.83,164344.0,4.1944,4.2293,4.1944,4.2206,164344.0
2017-12-06 09:50:00,4.83,4.84,4.78,4.81,152140.0,4.2206,4.2293,4.1769,4.2031,152140.0
2017-12-06 10:00:00,4.81,4.82,4.79,4.79,256224.0,4.2031,4.2119,4.1856,4.1856,256224.0
2017-12-06 10:10:00,4.79,4.79,4.75,4.75,208980.0,4.1856,4.1856,4.1507,4.1507,208980.0
2017-12-06 10:20:00,4.75,4.76,4.73,4.75,448808.0,4.1507,4.1594,4.1332,4.1507,448808.0
2017-12-06 10:30:00,4.75,4.77,4.75,4.76,207560.0,4.1507,4.1682,4.1507,4.1594,207560.0
2017-12-06 10:40:00,4.76,4.78,4.76,4.78,233264.0,4.1594,4.1769,4.1594,4.1769,233264.0
2017-12-06 10:50:00,4.78,4.8,4.78,4.79,160032.0,4.1769,4.1944,4.1769,4.1856,160032.0
2017-12-06 11:00:00,4.79,4.79,4.77,4.77,260024.0,4.1856,4.1856,4.1682,4.1682,260024.0
2017-12-06 11:10:00,4.77,4.78,4.76,4.78,211748.0,4.1682,4.1769,4.1594,4.1769,211748.0
2017-12-06 11:20:00,4.78,4.79,4.76,4.79,316968.0,4.1769,4.1856,4.1594,4.1856,316968.0
2017-12-06 11:30:00,4.79,4.79,4.77,4.78,216644.0,4.1856,4.1856,4.1682,4.1769,216644.0
2017-12-06 11:40:00,4.78,4.79,4.78,4.79,118940.0,4.1769,4.1856,4.1769,4.1856,118940.0
2017-12-06 11:50:00,4.79,4.8,4.79,4.8,179924.0,4.1856,4.1944,4.1856,4.1944,179924.0
2017-12-06 12:00:00,4.8,4.8,4.79,4.79,112672.0,4.1944,4.1944,4.1856,4.1856,112672.0
2017-12-06 12:10:00,4.79,4.79,4.79,4.79,211784.0,4.1856,4.1856,4.1856,4.1856,211784.0
2017-12-06 12:20:00,4.79,4.8,4.79,4.79,78416.0,4.1856,4.1944,4.1856,4.1856,78416.0
2017-12-06 12:30:00,4.79,4.81,4.79,4.79,271988.0,4.1856,4.2031,4.1856,4.1856,271988.0
2017-12-06 12:40:00,4.79,4.79,4.78,4.78,131492.0,4.1856,4.1856,4.1769,4.1769,131492.0
2017-12-06 12:50:00,4.78,4.79,4.78,4.78,102612.0,4.1769,4.1856,4.1769,4.1769,102612.0
2017-12-06 13:00:00,4.78,4.78,4.77,4.78,158040.0,4.1769,4.1769,4.1682,4.1769,158040.0
2017-12-06 13:10:00,4.77,4.78,4.76,4.77,105548.0,4.1682,4.1769,4.1594,4.1682,105548.0
2017-12-06 13:20:00,4.77,4.77,4.75,4.76,397992.0,4.1682,4.1682,4.1507,4.1594,397992.0
2017-12-06 13:30:00,4.76,4.8,4.76,4.8,178168.0,4.1594,4.1944,4.1594,4.1944,178168.0
2017-12-06 13:40:00,4.8,4.8,4.79,4.79,179200.0,4.1944,4.1944,4.1856,4.1856,179200.0
2017-12-06 13:50:00,4.79,4.8,4.79,4.8,95816.0,4.1856,4.1944,4.1856,4.1944,95816.0
2017-12-06 14:00:00,4.8,4.8,4.78,4.79,181480.0,4.1944,4.1944,4.1769,4.1856,181480.0
2017-12-06 14:10:00,4.78,4.79,4.78,4.78,73896.0,4.1769,4.1856,4.1769,4.1769,73896.0
2017-12-06 14:20:00,4.78,4.78,4.78,4.78,85956.0,4.1769,4.1769,4.1769,4.1769,85956.0
2017-12-06 14:30:00,4.78,4.78,4.77,4.78,186456.0,4.1769,4.1769,4.1682,4.1769,186456.0
2017-12-06 14:40:00,4.78,4.78,4.77,4.78,155196.0,4.1769,4.1769,4.1682,4.1769,155196.0
2017-12-06 14:50:00,4.78,4.79,4.78,4.78,89392.0,4.1769,4.1856,4.1769,4.1769,89392.0
2017-12-06 15:00:00,4.79,4.79,4.78,4.78,52600.0,4.1856,4.1856,4.1769,4.1769,52600.0
2017-12-06 15:10:00,4.79,4.79,4.76,4.77,302332.0,4.1856,4.1856,4.1594,4.1682,302332.0
2017-12-06 15:20:00,4.77,4.77,4.76,4.77,203444.0,4.1682,4.1682,4.1594,4.1682,203444.0
2017-12-06 15:30:00,4.77,4.77,4.75,4.75,579612.0,4.1682,4.1682,4.1507,4.1507,579612.0
2017-12-06 15:40:00,4.75,4.77,4.75,4.76,367692.0,4.1507,4.1682,4.1507,4.1594,367692.0
2017-12-06 15:50:00,4.76,4.76,4.75,4.75,820240.0,4.1594,4.1594,4.1507,4.1507,820240.0
2017-12-07 09:30:00,4.75,4.76,4.71,4.74,261656.0,4.1507,4.1594,4.1157,4.1419,261656.0
2017-12-07 09:40:00,4.74,4.76,4.72,4.74,165604.0,4.1419,4.1594,4.1245,4.1419,165604.0
2017-12-07 09:50:00,4.74,4.77,4.74,4.76,182968.0,4.1419,4.1682,4.1419,4.1594,182968.0
2017-12-07 10:00:00,4.76,4.76,4.73,4.75,131980.0,4.1594,4.1594,4.1332,4.1507,131980.0
2017-12-07 10:10:00,4.75,4.77,4.74,4.77,271580.0,4.1507,4.1682,4.1419,4.1682,271580.0
2017-12-07 10:20:00,4.77,4.79,4.75,4.76,302928.0,4.1682,4.1856,4.1507,4.1594,302928.0
2017-12-07 10:30:00,4.76,4.77,4.75,4.76,295256.0,4.1594,4.1682,4.1507,4.1594,295256.0
2017-12-07 10:40:00,4.76,4.76,4.74,4.75,190428.0,4.1594,4.1594,4.1419,4.1507,190428.0
2017-12-07 10:50:00,4.75,4.76,4.75,4.76,178704.0,4.1507,4.1594,4.1507,4.1594,178704.0
2017-12-07 11:00:00,4.76,4.76,4.74,4.75,159676.0,4.1594,4.1594,4.1419,4.1507,159676.0
2017-12-07 11:10:00,4.75,4.76,4.74,4.75,214072.0,4.1507,4.1594,4.1419,4.1507,214072.0
2017-12-07 11:20:00,4.75,4.75,4.74,4.75,170260.0,4.1507,4.1507,4.1419,4.1507,170260.0
2017-12-07 11:30:00,4.75,4.77,4.75,4.76,199596.0,4.1507,4.1682,4.1507,4.1594,199596.0
2017-12-07 11:40:00,4.76,4.76,4.75,4.75,158560.0,4.1594,4.1594,4.1507,4.1507,158560.0
2017-12-07 11:50:00,4.75,4.76,4.75,4.75,129868.0,4.1507,4.1594,4.1507,4.1507,129868.0
2017-12-07 12:00:00,4.75,4.76,4.74,4.75,169796.0,4.1507,4.1594,4.1419,4.1507,169796.0
2017-12-07 12:10:00,4.75,4.76,4.75,4.75,198176.0,4.1507,4.1594,4.1507,4.1507,198176.0
2017-12-07 12:20:00,4.75,4.75,4.73,4.74,156248.0,4.1507,4.1507,4.1332,4.1419,156248.0
2017-12-07 12:30:00,4.74,4.74,4.73,4.73,95700.0,4.1419,4.1419,4.1332,4.1332,95700.0
2017-12-07 12:40:00,4.73,4.73,4.72,4.73,111120.0,4.1332,4.1332,4.1245,4.1332,111120.0
2017-12-07 12:50:00,4.72,4.73,4.71,4.71,190040.0,4.1245,4.1332,4.1157,4.1157,190040.0
2017-12-07 13:00:00,4.71,4.72,4.71,4.71,164688.0,4.1157,4.1245,4.1157,4.1157,164688.0
2017-12-07 13:10:00,4.71,4.72,4.7,4.71,135724.0,4.1157,4.1245,4.107,4.1157,135724.0
2017-12-07 13:20:00,4.71,4.72,4.71,4.72,125172.0,4.1157,4.1245,4.1157,4.1245,125172.0
2017-12-07 13:30:00,4.72,4.72,4.71,4.71,127296.0,4.1245,4.1245,4.1157,4.1157,127296.0
2017-12-07 13:40:00,4.71,4.71,4.7,4.7,194692.0,4.1157,4.1157,4.107,4.107,194692.0
2017-12-07 13:50:00,4.7,4.71,4.7,4.71,203716.0,4.107,4.1157,4.107,4.1157,203716.0
2017-12-07 14:00:00,4.71,4.71,4.7,4.7,277892.0,4.1157,4.1157,4.107,4.107,277892.0
2017-12-07 14:10:00,4.71,4.71,4.7,4.7,202140.0,4.1157,4.1157,4.107,4.107,202140.0
2017-12-07 14:20:00,4.7,4.71,4.68,4.69,298688.0,4.107,4.1157,4.0895,4.0983,298688.0
2017-12-07 14:30:00,4.69,4.7,4.68,4.69,212536.0,4.0983,4.107,4.0895,4.0983,212536.0
2017-12-07 14:40:00,4.69,4.7,4.69,4.69,206568.0,4.0983,4.107,4.0983,4.0983,206568.0
2017-12-07 14:50:00,4.69,4.7,4.69,4.7,219688.0,4.0983,4.107,4.0983,4.107,219688.0
2017-12-07 15:00:00,4.69,4.7,4.68,4.69,521316.0,4.0983,4.107,4.0895,4.0983,521316.0
2017-12-07 15:10:00,4.69,4.69,4.68,4.68,386144.0,4.0983,4.0983,4.0895,4.0895,386144.0
2017-12-07 15:20:00,4.68,4.69,4.67,4.67,603392.0,4.0895,4.0983,4.0808,4.0808,603392.0
2017-12-07 15:30:00,4.67,4.69,4.67,4.69,414908.0,4.0808,4.0983,4.0808,4.0983,414908.0
2017-12-07 15:40:00,4.69,4.69,4.67,4.67,521100.0,4.0983,4.0983,4.0808,4.0808,521100.0
2017-12-07 15:50:00,4.67,4.67,4.65,4.66,1826776.0,4.0808,4.0808,4.0633,4.072,1826776.0
2017-12-08 09:30:00,4.67,4.71,4.67,4.69,392500.0,4.0808,4.1157,4.0808,4.0983,392500.0
2017-12-08 09:40:00,4.69,4.71,4.67,4.68,165692.0,4.0983,4.1157,4.0808,4.0895,165692.0
2017-12-08 09:50:00,4.68,4.71,4.68,4.7,97552.0,4.0895,4.1157,4.0895,4.107,97552.0
2017-12-08 10:00:00,4.7,4.7,4.68,4.69,105540.0,4.107,4.107,4.0895,4.0983,105540.0
2017-12-08 10:10:00,4.69,4.7,4.68,4.69,136160.0,4.0983,4.107,4.0895,4.0983,136160.0
2017-12-08 10:20:00,4.69,4.71,4.68,4.7,92504.0,4.0983,4.1157,4.0895,4.107,92504.0
2017-12-08 10:30:00,4.7,4.71,4.69,4.71,177316.0,4.107,4.1157,4.0983,4.1157,177316.0
2017-12-08 10:40:00,4.71,4.73,4.71,4.71,353284.0,4.1157,4.1332,4.1157,4.1157,353284.0
2017-12-08 10:50:00,4.71,4.73,4.7,4.73,106548.0,4.1157,4.1332,4.107,4.1332,106548.0
2017-12-08 11:00:00,4.73,4.76,4.73,4.76,369344.0,4.1332,4.1594,4.1332,4.1594,369344.0
2017-12-08 11:10:00,4.76,4.76,4.75,4.75,156456.0,4.1594,4.1594,4.1507,4.1507,156456.0
2017-12-08 11:20:00,4.75,4.76,4.73,4.76,335532.0,4.1507,4.1594,4.1332,4.1594,335532.0
2017-12-08 11:30:00,4.76,4.78,4.76,4.78,691256.0,4.1594,4.1769,4.1594,4.1769,691256.0
2017-12-08 11:40:00,4.78,4.79,4.78,4.79,881460.0,4.1769,4.1856,4.1769,4.1856,881460.0
2017-12-08 11:50:00,4.79,4.82,4.79,4.81,530452.0,4.1856,4.2119,4.1856,4.2031,530452.0
2017-12-08 12:00:00,4.8,4.81,4.8,4.81,157060.0,4.1944,4.2031,4.1944,4.2031,157060.0
2017-12-08 12:10:00,4.81,4.83,4.8,4.82,277808.0,4.2031,4.2206,4.1944,4.2119,277808.0
2017-12-08 12:20:00,4.82,4.84,4.82,4.84,399324.0,4.2119,4.2293,4.2119,4.2293,399324.0
2017-12-08 12:30:00,4.83,4.84,4.83,4.83,372232.0,4.2206,4.2293,4.2206,4.2206,372232.0
2017-12-08 12:40:00,4.83,4.84,4.82,4.84,267828.0,4.2206,4.2293,4.2119,4.2293,267828.0
2017-12-08 12:50:00,4.84,4.84,4.83,4.83,219600.0,4.2293,4.2293,4.2206,4.2206,219600.0
2017-12-08 13:00:00,4.84,4.85,4.83,4.84,192620.0,4.2293,4.2381,4.2206,4.2293,192620.0
2017-12-08 13:10:00,4.84,4.84,4.81,4.81,389688.0,4.2293,4.2293,4.2031,4.2031,389688.0
2017-12-08 13:20:00,4.82,4.83,4.81,4.83,197596.0,4.2119,4.2206,4.2031,4.2206,197596.0
2017-12-08 13:30:00,4.83,4.84,4.83,4.83,177156.0,4.2206,4.2293,4.2206,4.2206,177156.0
2017-12-08 13:40:00,4.83,4.83,4.83,4.83,96092.0,4.2206,4.2206,4.2206,4.2206,96092.0
2017-12-08 13:50:00,4.83,4.83,4.82,4.83,116152.0,4.2206,4.2206,4.2119,4.2206,116152.0
2017-12-08 14:00:00,4.83,4.83,4.8,4.8,273416.0,4.2206,4.2206,4.1944,4.1944,273416.0
2017-12-08 14:10:00,4.81,4.81,4.79,4.8,336428.0,4.2031,4.2031,4.1856,4.1944,336428.0
2017-12-08 14:20:00,4.8,4.81,4.79,4.79,176668.0,4.1944,4.2031,4.1856,4.1856,176668.0
2017-12-08 14:30:00,4.79,4.8,4.79,4.8,131676.0,4.1856,4.1944,4.1856,4.1944,131676.0
2017-12-08 14:40:00,4.8,4.8,4.79,4.79,119060.0,4.1944,4.1944,4.1856,4.1856,119060.0
2017-12-08 14:50:00,4.79,4.8,4.78,4.79,334236.0,4.1856,4.1944,4.1769,4.1856,334236.0
2017-12-08 15:00:00,4.8,4.8,4.79,4.8,185836.0,4.1944,4.1944,4.1856,4.1944,185836.0
2017-12-08 15:10:00,4.8,4.8,4.79,4.8,243060.0,4.1944,4.1944,4.1856,4.1944,243060.0
2017-12-08 15:20:00,4.8,4.8,4.79,4.79,286752.0,4.1944,4.1944,4.1856,4.1856,286752.0
2017-12-08 15:30:00,4.79,4.8,4.79,4.79,282452.0,4.1856,4.1944,4.1856,4.1856,282452.0
2017-12-08 15:40:00,4.79,4.8,4.79,4.79,429784.0,4.1856,4.1944,4.1856,4.1856,429784.0
2017-12-08 15:50:00,4.79,4.8,4.79,4.8,743768.0,4.1856,4.1944,4.1856,4.1944,743768.0
2017-12-11 09:30:00,4.82,4.84,4.7,4.72,1127348.0,4.2119,4.2293,4.107,4.1245,1127348.0
2017-12-11 09:40:00,4.72,4.74,4.69,4.7,391424.0,4.1245,4.1419,4.0983,4.107,391424.0
2017-12-11 09:50:00,4.7,4.76,4.69,4.73,534292.0,4.107,4.1594,4.0983,4.1332,534292.0
2017-12-11 10:00:00,4.73,4.73,4.7,4.72,385952.0,4.1332,4.1332,4.107,4.1245,385952.0
2017-12-11 10:10:00,4.72,4.73,4.68,4.69,333564.0,4.1245,4.1332,4.0895,4.0983,333564.0
2017-12-11 10:20:00,4.69,4.69,4.67,4.68,711924.0,4.0983,4.0983,4.0808,4.0895,711924.0
2017-12-11 10:30:00,4.68,4.73,4.68,4.72,422052.0,4.0895,4.1332,4.0895,4.1245,422052.0
2017-12-11 10:40:00,4.72,4.74,4.71,4.73,301108.0,4.1245,4.1419,4.1157,4.1332,301108.0
2017-12-11 10:50:00,4.73,4.73,4.7,4.7,263748.0,4.1332,4.1332,4.107,4.107,263748.0
2017-12-11 11:00:00,4.7,4.71,4.68,4.69,740064.0,4.107,4.1157,4.0895,4.0983,740064.0
2017-12-11 11:10:00,4.69,4.71,4.69,4.71,167044.0,4.0983,4.1157,4.0983,4.1157,167044.0
2017-12-11 11:20:00,4.71,4.71,4.69,4.71,239592.0,4.1157,4.1157,4.0983,4.1157,239592.0
2017-12-11 11:30:00,4.71,4.72,4.7,4.72,241500.0,4.1157,4.1245,4.107,4.1245,241500.0
2017-12-11 11:40:00,4.72,4.73,4.71,4.73,242816.0,4.1245,4.1332,4.1157,4.1332,242816.0
2017-12-11 11:50:00,4.73,4.75,4.72,4.75,440000.0,4.1332,4.1507,4.1245,4.1507,440000.0
2017-12-11 12:00:00,4.75,4.75,4.73,4.73,250616.0,4.1507,4.1507,4.1332,4.1332,250616.0
2017-12-11 12:10:00,4.72,4.72,4.71,4.71,326380.0,4.1245,4.1245,4.1157,4.1157,326380.0
2017-12-11 12:20:00,4.71,4.73,4.71,4.72,151980.0,4.1157,4.1332,4.1157,4.1245,151980.0
2017-12-11 12:30:00,4.72,4.73,4.72,4.73,107424.0,4.1245,4.1332,4.1245,4.1332,107424.0
2017-12-11 12:40:00,4.73,4.74,4.72,4.73,140924.0,4.1332,4.1419,4.1245,4.1332,140924.0
2017-12-11 12:50:00,4.73,4.73,4.73,4.73,172376.0,4.1332,4.1332,4.1332,4.1332,172376.0
2017-12-11 13:00:00,4.73,4.73,4.72,4.73,151200.0,4.1332,4.1332,4.1245,4.1332,151200.0
2017-12-11 13:10:00,4.74,4.75,4.73,4.73,144700.0,4.1419,4.1507,4.1332,4.1332,144700.0
2017-12-11 13:20:00,4.73,4.74,4.73,4.73,123580.0,4.1332,4.1419,4.1332,4.1332,123580.0
2017-12-11 13:30:00,4.73,4.74,4.72,4.74,255408.0,4.1332,4.1419,4.1245,4.1419,255408.0
2017-12-11 13:40:00,4.74,4.74,4.73,4.73,110772.0,4.1419,4.1419,4.1332,4.1332,110772.0
2017-12-11 13:50:00,4.73,4.74,4.73,4.74,169064.0,4.1332,4.1419,4.1332,4.1419,169064.0
2017-12-11 14:00:00,4.74,4.74,4.73,4.74,199840.0,4.1419,4.1419,4.1332,4.1419,199840.0
2017-12-11 14:10:00,4.74,4.77,4.74,4.76,442232.0,4.1419,4.1682,4.1419,4.1594,442232.0
2017-12-11 14:20:00,4.76,4.76,4.74,4.74,133676.0,4.1594,4.1594,4.1419,4.1419,133676.0
2017-12-11 14:30:00,4.74,4.75,4.74,4.75,109076.0,4.1419,4.1507,4.1419,4.1507,109076.0
2017-12-11 14:40:00,4.75,4.76,4.74,4.75,228924.0,4.1507,4.1594,4.1419,4.1507,228924.0
2017-12-11 14:50:00,4.75,4.75,4.74,4.75,249916.0,4.1507,4.1507,4.1419,4.1507,249916.0
2017-12-11 15:00:00,4.75,4.76,4.75,4.75,178964.0,4.1507,4.1594,4.1507,4.1507,178964.0
2017-12-11 15:10:00,4.75,4.76,4.75,4.76,196248.0,4.1507,4.1594,4.1507,4.1594,196248.0
2017-12-11 15:20:00,4.76,4.76,4.74,4.75,335076.0,4.1594,4.1594,4.1419,4.1507,335076.0
2017-12-11 15:30:00,4.75,4.76,4.75,4.76,191052.0,4.1507,4.1594,4.1507,4.1594,191052.0
2017-12-11 15:40:00,4.76,4.77,4.75,4.77,472224.0,4.1594,4.1682,4.1507,4.1682,472224.0
2017-12-11 15:50:00,4.77,4.78,4.77,4.77,1135612.0,4.1682,4.1769,4.1682,4.1682,1135612.0
2017-12-12 09:30:00,4.79,4.83,4.78,4.82,330688.0,4.1856,4.2206,4.1769,4.2119,330688.0
2017-12-12 09:40:00,4.81,4.82,4.79,4.8,145280.0,4.2031,4.2119,4.1856,4.1944,145280.0
2017-12-12 09:50:00,4.8,4.81,4.77,4.77,299920.0,4.1944,4.2031,4.1682,4.1682,299920.0
2017-12-12 10:00:00,4.77,4.78,4.76,4.76,255836.0,4.1682,4.1769,4.1594,4.1594,255836.0
2017-12-12 10:10:00,4.76,4.78,4.75,4.77,213704.0,4.1594,4.1769,4.1507,4.1682,213704.0
2017-12-12 10:20:00,4.78,4.78,4.76,4.78,209928.0,4.1769,4.1769,4.1594,4.1769,209928.0
2017-12-12 10:30:00,4.78,4.78,4.76,4.77,112868.0,4.1769,4.1769,4.1594,4.1682,112868.0
2017-12-12 10:40:00,4.77,4.77,4.77,4.77,94624.0,4.1682,4.1682,4.1682,4.1682,94624.0
2017-12-12 10:50:00,4.77,4.78,4.77,4.77,146804.0,4.1682,4.1769,4.1682,4.1682,146804.0
2017-12-12 11:00:00,4.77,4.78,4.76,4.76,161128.0,4.1682,4.1769,4.1594,4.1594,161128.0
2017-12-12 11:10:00,4.77,4.78,4.76,4.77,174164.0,4.1682,4.1769,4.1594,4.1682,174164.0
2017-12-12 11:20:00,4.77,4.78,4.77,4.77,414132.0,4.1682,4.1769,4.1682,4.1682,414132.0
2017-12-12 11:30:00,4.77,4.78,4.77,4.77,170092.0,4.1682,4.1769,4.1682,4.1682,170092.0
2017-12-12 11:40:00,4.77,4.8,4.77,4.79,163280.0,4.1682,4.1944,4.1682,4.1856,163280.0
2017-12-12 11:50:00,4.79,4.79,4.77,4.77,178168.0,4.1856,4.1856,4.1682,4.1682,178168.0
2017-12-12 12:00:00,4.77,4.78,4.76,4.78,324728.0,4.1682,4.1769,4.1594,4.1769,324728.0
2017-12-12 12:10:00,4.78,4.78,4.77,4.77,157400.0,4.1769,4.1769,4.1682,4.1682,157400.0
2017-12-12 12:20:00,4.77,4.78,4.76,4.76,163296.0,4.1682,4.1769,4.1594,4.1594,163296.0
2017-12-12 12:30:00,4.75,4.76,4.75,4.75,246836.0,4.1507,4.1594,4.1507,4.1507,246836.0
2017-12-12 12:40:00,4.75,4.75,4.74,4.75,168088.0,4.1507,4.1507,4.1419,4.1507,168088.0
2017-12-12 12:50:00,4.75,4.76,4.75,4.75,160992.0,4.1507,4.1594,4.1507,4.1507,160992.0
2017-12-12 13:00:00,4.75,4.76,4.75,4.76,67460.0,4.1507,4.1594,4.1507,4.1594,67460.0
2017-12-12 13:10:00,4.76,4.77,4.76,4.76,204724.0,4.1594,4.1682,4.1594,4.1594,204724.0
2017-12-12 13:20:00,4.76,4.76,4.75,4.75,115216.0,4.1594,4.1594,4.1507,4.1507,115216.0
2017-12-12 13:30:00,4.75,4.76,4.75,4.75,225612.0,4.1507,4.1594,4.1507,4.1507,225612.0
2017-12-12 13:40:00,4.75,4.78,4.75,4.78,195104.0,4.1507,4.1769,4.1507,4.1769,195104.0
2017-12-12 13:50:00,4.78,4.79,4.78,4.79,123220.0,4.1769,4.1856,4.1769,4.1856,123220.0
2017-12-12 14:00:00,4.79,4.8,4.78,4.79,260108.0,4.1856,4.1944,4.1769,4.1856,260108.0
2017-12-12 14:10:00,4.79,4.79,4.78,4.79,260476.0,4.1856,4.1856,4.1769,4.1856,260476.0
2017-12-12 14:20:00,4.79,4.79,4.77,4.79,163016.0,4.1856,4.1856,4.1682,4.1856,163016.0
2017-12-12 14:30:00,4.79,4.79,4.78,4.78,99376.0,4.1856,4.1856,4.1769,4.1769,99376.0
2017-12-12 14:40:00,4.78,4.79,4.78,4.79,236728.0,4.1769,4.1856,4.1769,4.1856,236728.0
2017-12-12 14:50:00,4.79,4.79,4.78,4.78,173680.0,4.1856,4.1856,4.1769,4.1769,173680.0
2017-12-12 15:00:00,4.78,4.78,4.77,4.77,246324.0,4.1769,4.1769,4.1682,4.1682,246324.0
2017-12-12 15:10:00,4.77,4.77,4.76,4.77,277796.0,4.1682,4.1682,4.1594,4.1682,277796.0
2017-12-12 15:20:00,4.77,4.78,4.77,4.78,250748.0,4.1682,4.1769,4.1682,4.1769,250748.0
2017-12-12 15:30:00,4.78,4.78,4.77,4.78,244216.0,4.1769,4.1769,4.1682,4.1769,244216.0
2017-12-12 15:40:00,4.78,4.79,4.77,4.79,357756.0,4.1769,4.1856,4.1682,4.1856,357756.0
2017-12-12 15:50:00,4.78,4.79,4.77,4.78,865584.0,4.1769,4.1856,4.1682,4.1769,865584.0
2017-12-13 09:30:00,4.78,4.79,4.75,4.78,293028.0,4.1769,4.1856,4.1507,4.1769,293028.0
2017-12-13 09:40:00,4.79,4.79,4.76,4.77,293372.0,4.1856,4.1856,4.1594,4.1682,293372.0
2017-12-13 09:50:00,4.77,4.77,4.74,4.74,276856.0,4.1682,4.1682,4.1419,4.1419,276856.0
2017-12-13 10:00:00,4.74,4.75,4.71,4.71,369832.0,4.1419,4.1507,4.1157,4.1157,369832.0
2017-12-13 10:10:00,4.71,4.71,4.68,4.69,387752.0,4.1157,4.1157,4.0895,4.0983,387752.0
2017-12-13 10:20:00,4.69,4.7,4.68,4.7,207216.0,4.0983,4.107,4.0895,4.107,207216.0
2017-12-13 10:30:00,4.7,4.71,4.68,4.69,179820.0,4.107,4.1157,4.0895,4.0983,179820.0
2017-12-13 10:40:00,4.69,4.7,4.68,4.68,371648.0,4.0983,4.107,4.0895,4.0895,371648.0
2017-12-13 10:50:00,4.68,4.68,4.67,4.68,228420.0,4.0895,4.0895,4.0808,4.0895,228420.0
2017-12-13 11:00:00,4.68,4.71,4.68,4.7,296260.0,4.0895,4.1157,4.0895,4.107,296260.0
2017-12-13 11:10:00,4.7,4.71,4.69,4.7,526556.0,4.107,4.1157,4.0983,4.107,526556.0
2017-12-13 11:20:00,4.7,4.71,4.7,4.7,174636.0,4.107,4.1157,4.107,4.107,174636.0
2017-12-13 11:30:00,4.7,4.71,4.69,4.7,172976.0,4.107,4.1157,4.0983,4.107,172976.0
2017-12-13 11:40:00,4.7,4.71,4.69,4.71,139696.0,4.107,4.1157,4.0983,4.1157,139696.0
2017-12-13 11:50:00,4.71,4.72,4.7,4.72,174772.0,4.1157,4.1245,4.107,4.1245,174772.0
2017-12-13 12:00:00,4.72,4.72,4.71,4.72,132360.0,4.1245,4.1245,4.1157,4.1245,132360.0
2017-12-13 12:10:00,4.72,4.72,4.71,4.72,91816.0,4.1245,4.1245,4.1157,4.1245,91816.0
2017-12-13 12:20:00,4.72,4.73,4.71,4.73,131780.0,4.1245,4.1332,4.1157,4.1332,131780.0
2017-12-13 12:30:00,4.73,4.73,4.71,4.71,146912.0,4.1332,4.1332,4.1157,4.1157,146912.0
2017-12-13 12:40:00,4.71,4.71,4.7,4.71,103812.0,4.1157,4.1157,4.107,4.1157,103812.0
2017-12-13 12:50:00,4.7,4.71,4.7,4.7,97260.0,4.107,4.1157,4.107,4.107,97260.0
2017-12-13 13:00:00,4.7,4.7,4.7,4.7,146480.0,4.107,4.107,4.107,4.107,146480.0
2017-12-13 13:10:00,4.7,4.71,4.7,4.7,153476.0,4.107,4.1157,4.107,4.107,153476.0
2017-12-13 13:20:00,4.7,4.7,4.69,4.7,190372.0,4.107,4.107,4.0983,4.107,190372.0
2017-12-13 13:30:00,4.7,4.71,4.7,4.7,107784.0,4.107,4.1157,4.107,4.107,107784.0
2017-12-13 13:40:00,4.7,4.71,4.69,4.7,141360.0,4.107,4.1157,4.0983,4.107,141360.0
2017-12-13 13:50:00,4.7,4.71,4.7,4.71,144288.0,4.107,4.1157,4.107,4.1157,144288.0
2017-12-13 14:00:00,4.71,4.74,4.71,4.73,162780.0,4.1157,4.1419,4.1157,4.1332,162780.0
2017-12-13 14:10:00,4.73,4.74,4.72,4.74,291772.0,4.1332,4.1419,4.1245,4.1419,291772.0
2017-12-13 14:20:00,4.74,4.74,4.72,4.73,299260.0,4.1419,4.1419,4.1245,4.1332,299260.0
2017-12-13 14:30:00,4.73,4.74,4.73,4.74,205316.0,4.1332,4.1419,4.1332,4.1419,205316.0
2017-12-13 14:40:00,4.74,4.74,4.72,4.72,280696.0,4.1419,4.1419,4.1245,4.1245,280696.0
2017-12-13 14:50:00,4.72,4.72,4.71,4.72,159340.0,4.1245,4.1245,4.1157,4.1245,159340.0
2017-12-13 15:00:00,4.72,4.72,4.71,4.71,161648.0,4.1245,4.1245,4.1157,4.1157,161648.0
2017-12-13 15:10:00,4.71,4.72,4.71,4.71,207232.0,4.1157,4.1245,4.1157,4.1157,207232.0
2017-12-13 15:20:00,4.71,4.71,4.69,4.69,542412.0,4.1157,4.1157,4.0983,4.0983,542412.0
2017-12-13 15:30:00,4.7,4.7,4.68,4.68,516788.0,4.107,4.107,4.0895,4.0895,516788.0
2017-12-13 15:40:00,4.68,4.68,4.66,4.66,1197812.0,4.0895,4.0895,4.072,4.072,1197812.0
2017-12-13 15:50:00,4.66,4.67,4.65,4.66,1021736.0,4.072,4.0808,4.0633,4.072,1021736.0
2017-12-14 09:30:00,4.7,4.73,4.68,4.72,366436.0,4.107,4.1332,4.0895,4.1245,366436.0
2017-12-14 09:40:00,4.72,4.73,4.71,4.73,298220.0,4.1245,4.1332,4.1157,4.1332,298220.0
2017-12-14 09:50:00,4.73,4.73,4.68,4.7,457176.0,4.1332,4.1332,4.0895,4.107,457176.0
2017-12-14 10:00:00,4.7,4.7,4.67,4.68,195056.0,4.107,4.107,4.0808,4.0895,195056.0
2017-12-14 10:10:00,4.68,4.69,4.67,4.68,228204.0,4.0895,4.0983,4.0808,4.0895,228204.0
2017-12-14 10:20:00,4.68,4.69,4.68,4.68,192284.0,4.0895,4.0983,4.0895,4.0895,192284.0
2017-12-14 10:30:00,4.68,4.68,4.67,4.68,282252.0,4.0895,4.0895,4.0808,4.0895,282252.0
2017-12-14 10:40:00,4.68,4.7,4.68,4.7,118016.0,4.0895,4.107,4.0895,4.107,118016.0
2017-12-14 10:50:00,4.7,4.7,4.67,4.67,88920.0,4.107,4.107,4.0808,4.0808,88920.0
2017-12-14 11:00:00,4.67,4.67,4.63,4.64,705792.0,4.0808,4.0808,4.0458,4.0546,705792.0
2017-12-14 11:10:00,4.64,4.65,4.63,4.63,288936.0,4.0546,4.0633,4.0458,4.0458,288936.0
2017-12-14 11:20:00,4.63,4.63,4.61,4.62,473244.0,4.0458,4.0458,4.0283,4.0371,473244.0
2017-12-14 11:30:00,4.62,4.62,4.59,4.6,755448.0,4.0371,4.0371,4.0109,4.0196,755448.0
2017-12-14 11:40:00,4.6,4.64,4.6,4.64,215284.0,4.0196,4.0546,4.0196,4.0546,215284.0
2017-12-14 11:50:00,4.64,4.66,4.63,4.66,185496.0,4.0546,4.072,4.0458,4.072,185496.0
2017-12-14 12:00:00,4.66,4.66,4.64,4.64,153652.0,4.072,4.072,4.0546,4.0546,153652.0
2017-12-14 12:10:00,4.64,4.66,4.64,4.65,141552.0,4.0546,4.072,4.0546,4.0633,141552.0
2017-12-14 12:20:00,4.65,4.66,4.65,4.65,152656.0,4.0633,4.072,4.0633,4.0633,152656.0
2017-12-14 12:30:00,4.65,4.66,4.64,4.66,122624.0,4.0633,4.072,4.0546,4.072,122624.0
2017-12-14 12:40:00,4.66,4.67,4.65,4.66,163192.0,4.072,4.0808,4.0633,4.072,163192.0
2017-12-14 12:50:00,4.66,4.67,4.66,4.66,113724.0,4.072,4.0808,4.072,4.072,113724.0
2017-12-14 13:00:00,4.66,4.68,4.66,4.67,94912.0,4.072,4.0895,4.072,4.0808,94912.0
2017-12-14 13:10:00,4.67,4.67,4.66,4.67,154196.0,4.0808,4.0808,4.072,4.0808,154196.0
2017-12-14 13:20:00,4.67,4.67,4.66,4.67,99116.0,4.0808,4.0808,4.072,4.0808,99116.0
2017-12-14 13:30:00,4.67,4.68,4.66,4.66,127496.0,4.0808,4.0895,4.072,4.072,127496.0
2017-12-14 13:40:00,4.66,4.66,4.65,4.66,127608.0,4.072,4.072,4.0633,4.072,127608.0
2017-12-14 13:50:00,4.66,4.66,4.65,4.66,192200.0,4.072,4.072,4.0633,4.072,192200.0
2017-12-14 14:00:00,4.65,4.65,4.63,4.63,239664.0,4.0633,4.0633,4.0458,4.0458,239664.0
2017-12-14 14:10:00,4.63,4.63,4.62,4.62,165532.0,4.0458,4.0458,4.0371,4.0371,165532.0
2017-12-14 14:20:00,4.62,4.62,4.59,4.59,295484.0,4.0371,4.0371,4.0109,4.0109,295484.0
2017-12-14 14:30:00,4.59,4.61,4.59,4.6,161560.0,4.0109,4.0283,4.0109,4.0196,161560.0
2017-12-14 14:40:00,4.6,4.61,4.59,4.6,208140.0,4.0196,4.0283,4.0109,4.0196,208140.0
2017-12-14 14:50:00,4.6,4.62,4.6,4.62,236960.0,4.0196,4.0371,4.0196,4.0371,236960.0
2017-12-14 15:00:00,4.62,4.62,4.61,4.61,208408.0,4.0371,4.0371,4.0283,4.0283,208408.0
2017-12-14 15:10:00,4.62,4.62,4.6,4.6,210896.0,4.0371,4.0371,4.0196,4.0196,210896.0
2017-12-14 15:20:00,4.6,4.6,4.59,4.6,220532.0,4.0196,4.0196,4.0109,4.0196,220532.0
2017-12-14 15:30:00,4.6,4.62,4.6,4.62,279724.0,4.0196,4.0371,4.0196,4.0371,279724.0
2017-12-14 15:40:00,4.62,4.62,4.61,4.61,391844.0,4.0371,4.0371,4.0283,4.0283,391844.0
2017-12-14 15:50:00,4.61,4.61,4.59,4.6,974656.0,4.0283,4.0283,4.0109,4.0196,974656.0
2017-12-15 09:30:00,4.61,4.65,4.6,4.62,798924.0,4.0283,4.0633,4.0196,4.0371,798924.0
2017-12-15 09:40:00,4.62,4.63,4.61,4.63,136216.0,4.0371,4.0458,4.0283,4.0458,136216.0
2017-12-15 09:50:00,4.62,4.63,4.61,4.62,114484.0,4.0371,4.0458,4.0283,4.0371,114484.0
2017-12-15 10:00:00,4.62,4.63,4.59,4.59,192744.0,4.0371,4.0458,4.0109,4.0109,192744.0
2017-12-15 10:10:00,4.59,4.62,4.59,4.62,182336.0,4.0109,4.0371,4.0109,4.0371,182336.0
2017-12-15 10:20:00,4.62,4.63,4.61,4.62,130796.0,4.0371,4.0458,4.0283,4.0371,130796.0
2017-12-15 10:30:00,4.62,4.62,4.61,4.61,104648.0,4.0371,4.0371,4.0283,4.0283,104648.0
2017-12-15 10:40:00,4.62,4.62,4.6,4.6,176628.0,4.0371,4.0371,4.0196,4.0196,176628.0
2017-12-15 10:50:00,4.6,4.61,4.58,4.58,327648.0,4.0196,4.0283,4.0021,4.0021,327648.0
2017-12-15 11:00:00,4.58,4.58,4.56,4.57,625244.0,4.0021,4.0021,3.9847,3.9934,625244.0
2017-12-15 11:10:00,4.57,4.57,4.54,4.57,447016.0,3.9934,3.9934,3.9672,3.9934,447016.0
2017-12-15 11:20:00,4.57,4.6,4.57,4.6,513148.0,3.9934,4.0196,3.9934,4.0196,513148.0
2017-12-15 11:30:00,4.6,4.62,4.6,4.6,187152.0,4.0196,4.0371,4.0196,4.0196,187152.0
2017-12-15 11:40:00,4.61,4.61,4.59,4.6,102440.0,4.0283,4.0283,4.0109,4.0196,102440.0
2017-12-15 11:50:00,4.6,4.62,4.6,4.62,187240.0,4.0196,4.0371,4.0196,4.0371,187240.0
2017-12-15 12:00:00,4.61,4.62,4.6,4.61,84884.0,4.0283,4.0371,4.0196,4.0283,84884.0
2017-12-15 12:10:00,4.61,4.62,4.6,4.6,90792.0,4.0283,4.0371,4.0196,4.0196,90792.0
2017-12-15 12:20:00,4.6,4.6,4.59,4.59,193828.0,4.0196,4.0196,4.0109,4.0109,193828.0
2017-12-15 12:30:00,4.59,4.61,4.59,4.61,93356.0,4.0109,4.0283,4.0109,4.0283,93356.0
2017-12-15 12:40:00,4.61,4.62,4.6,4.62,126256.0,4.0283,4.0371,4.0196,4.0371,126256.0
2017-12-15 12:50:00,4.62,4.62,4.61,4.61,70420.0,4.0371,4.0371,4.0283,4.0283,70420.0
2017-12-15 13:00:00,4.61,4.61,4.61,4.61,57984.0,4.0283,4.0283,4.0283,4.0283,57984.0
2017-12-15 13:10:00,4.61,4.61,4.59,4.59,136856.0,4.0283,4.0283,4.0109,4.0109,136856.0
2017-12-15 13:20:00,4.59,4.6,4.59,4.6,44452.0,4.0109,4.0196,4.0109,4.0196,44452.0
2017-12-15 13:30:00,4.6,4.61,4.6,4.6,85648.0,4.0196,4.0283,4.0196,4.0196,85648.0
2017-12-15 13:40:00,4.6,4.61,4.59,4.6,62484.0,4.0196,4.0283,4.0109,4.0196,62484.0
2017-12-15 13:50:00,4.61,4.61,4.6,4.6,82960.0,4.0283,4.0283,4.0196,4.0196,82960.0
2017-12-15 14:00:00,4.6,4.61,4.6,4.6,112036.0,4.0196,4.0283,4.0196,4.0196,112036.0
2017-12-15 14:10:00,4.6,4.61,4.6,4.6,163912.0,4.0196,4.0283,4.0196,4.0196,163912.0
2017-12-15 14:20:00,4.6,4.61,4.59,4.6,161372.0,4.0196,4.0283,4.0109,4.0196,161372.0
2017-12-15 14:30:00,4.6,4.61,4.59,4.6,152708.0,4.0196,4.0283,4.0109,4.0196,152708.0
2017-12-15 14:40:00,4.6,4.61,4.6,4.61,74536.0,4.0196,4.0283,4.0196,4.0283,74536.0
2017-12-15 14:50:00,4.6,4.61,4.6,4.6,172492.0,4.0196,4.0283,4.0196,4.0196,172492.0
2017-12-15 15:00:00,4.6,4.62,4.6,4.62,168440.0,4.0196,4.0371,4.0196,4.0371,168440.0
2017-12-15 15:10:00,4.62,4.62,4.61,4.62,198796.0,4.0371,4.0371,4.0283,4.0371,198796.0
2017-12-15 15:20:00,4.62,4.62,4.61,4.61,216564.0,4.0371,4.0371,4.0283,4.0283,216564.0
2017-12-15 15:30:00,4.61,4.61,4.59,4.6,344552.0,4.0283,4.0283,4.0109,4.0196,344552.0
2017-12-15 15:40:00,4.59,4.61,4.58,4.58,627028.0,4.0109,4.0283,4.0021,4.0021,627028.0
2017-12-15 15:50:00,4.58,4.59,4.58,4.58,1210992.0,4.0021,4.0109,4.0021,4.0021,1210992.0
2017-12-18 09:30:00,4.61,4.67,4.6,4.66,527248.0,4.0283,4.0808,4.0196,4.072,527248.0
2017-12-18 09:40:00,4.66,4.68,4.65,4.65,496548.0,4.072,4.0895,4.0633,4.0633,496548.0
2017-12-18 09:50:00,4.65,4.67,4.65,4.67,291984.0,4.0633,4.0808,4.0633,4.0808,291984.0
2017-12-18 10:00:00,4.67,4.69,4.66,4.66,405324.0,4.0808,4.0983,4.072,4.072,405324.0
2017-12-18 10:10:00,4.66,4.66,4.65,4.66,169348.0,4.072,4.072,4.0633,4.072,169348.0
2017-12-18 10:20:00,4.66,4.66,4.65,4.66,233616.0,4.072,4.072,4.0633,4.072,233616.0
2017-12-18 10:30:00,4.66,4.66,4.64,4.64,161932.0,4.072,4.072,4.0546,4.0546,161932.0
2017-12-18 10:40:00,4.64,4.64,4.63,4.63,163788.0,4.0546,4.0546,4.0458,4.0458,163788.0
2017-12-18 10:50:00,4.63,4.65,4.62,4.65,181680.0,4.0458,4.0633,4.0371,4.0633,181680.0
2017-12-18 11:00:00,4.65,4.68,4.65,4.68,615660.0,4.0633,4.0895,4.0633,4.0895,615660.0
2017-12-18 11:10:00,4.68,4.69,4.66,4.67,178068.0,4.0895,4.0983,4.072,4.0808,178068.0
2017-12-18 11:20:00,4.67,4.68,4.66,4.66,154008.0,4.0808,4.0895,4.072,4.072,154008.0
2017-12-18 11:30:00,4.67,4.67,4.66,4.66,122492.0,4.0808,4.0808,4.072,4.072,122492.0
2017-12-18 11:40:00,4.66,4.67,4.66,4.66,82996.0,4.072,4.0808,4.072,4.072,82996.0
2017-12-18 11:50:00,4.66,4.67,4.64,4.66,225768.0,4.072,4.0808,4.0546,4.072,225768.0
2017-12-18 12:00:00,4.67,4.67,4.66,4.67,106836.0,4.0808,4.0808,4.072,4.0808,106836.0
2017-12-18 12:10:00,4.67,4.68,4.66,4.66,124984.0,4.0808,4.0895,4.072,4.072,124984.0
2017-12-18 12:20:00,4.66,4.67,4.66,4.66,118984.0,4.072,4.0808,4.072,4.072,118984.0
2017-12-18 12:30:00,4.66,4.66,4.66,4.66,101348.0,4.072,4.072,4.072,4.072,101348.0
2017-12-18 12:40:00,4.66,4.67,4.65,4.66,242088.0,4.072,4.0808,4.0633,4.072,242088.0
2017-12-18 12:50:00,4.66,4.66,4.65,4.66,436192.0,4.072,4.072,4.0633,4.072,436192.0
2017-12-18 13:00:00,4.66,4.67,4.65,4.66,194364.0,4.072,4.0808,4.0633,4.072,194364.0
2017-12-18 13:10:00,4.66,4.67,4.66,4.67,214176.0,4.072,4.0808,4.072,4.0808,214176.0
2017-12-18 13:20:00,4.67,4.68,4.66,4.68,225836.0,4.0808,4.0895,4.072,4.0895,225836.0
2017-12-18 13:30:00,4.68,4.68,4.67,4.67,217860.0,4.0895,4.0895,4.0808,4.0808,217860.0
2017-12-18 13:40:00,4.67,4.68,4.65,4.65,130932.0,4.0808,4.0895,4.0633,4.0633,130932.0
2017-12-18 13:50:00,4.65,4.66,4.65,4.65,136396.0,4.0633,4.072,4.0633,4.0633,136396.0
2017-12-18 14:00:00,4.65,4.66,4.65,4.66,327260.0,4.0633,4.072,4.0633,4.072,327260.0
2017-12-18 14:10:00,4.66,4.66,4.65,4.65,142908.0,4.072,4.072,4.0633,4.0633,142908.0
2017-12-18 14:20:00,4.65,4.65,4.64,4.64,241632.0,4.0633,4.0633,4.0546,4.0546,241632.0
2017-12-18 14:30:00,4.64,4.64,4.63,4.63,226864.0,4.0546,4.0546,4.0458,4.0458,226864.0
2017-12-18 14:40:00,4.63,4.64,4.63,4.64,487808.0,4.0458,4.0546,4.0458,4.0546,487808.0
2017-12-18 14:50:00,4.64,4.66,4.64,4.66,226500.0,4.0546,4.072,4.0546,4.072,226500.0
2017-12-18 15:00:00,4.66,4.67,4.66,4.66,301748.0,4.072,4.0808,4.072,4.072,301748.0
2017-12-18 15:10:00,4.66,4.67,4.66,4.67,233772.0,4.072,4.0808,4.072,4.0808,233772.0
2017-12-18 15:20:00,4.67,4.68,4.66,4.66,304936.0,4.0808,4.0895,4.072,4.072,304936.0
2017-12-18 15:30:00,4.66,4.66,4.66,4.66,208592.0,4.072,4.072,4.072,4.072,208592.0
2017-12-18 15:40:00,4.66,4.67,4.66,4.67,535184.0,4.072,4.0808,4.072,4.0808,535184.0
2017-12-18 15:50:00,4.67,4.67,4.66,4.67,1216196.0,4.0808,4.0808,4.072,4.0808,1216196.0
2017-12-19 09:30:00,4.68,4.7,4.67,4.69,316464.0,4.0895,4.107,4.0808,4.0983,316464.0
2017-12-19 09:40:00,4.69,4.7,4.67,4.67,410428.0,4.0983,4.107,4.0808,4.0808,410428.0
2017-12-19 09:50:00,4.67,4.67,4.62,4.62,322984.0,4.0808,4.0808,4.0371,4.0371,322984.0
2017-12-19 10:00:00,4.62,4.62,4.6,4.62,239892.0,4.0371,4.0371,4.0196,4.0371,239892.0
2017-12-19 10:10:00,4.62,4.62,4.61,4.61,434768.0,4.0371,4.0371,4.0283,4.0283,434768.0
2017-12-19 10:20:00,4.61,4.62,4.61,4.62,115004.0,4.0283,4.0371,4.0283,4.0371,115004.0
2017-12-19 10:30:00,4.62,4.63,4.61,4.63,222164.0,4.0371,4.0458,4.0283,4.0458,222164.0
2017-12-19 10:40:00,4.63,4.65,4.62,4.63,275084.0,4.0458,4.0633,4.0371,4.0458,275084.0
2017-12-19 10:50:00,4.63,4.65,4.63,4.65,142068.0,4.0458,4.0633,4.0458,4.0633,142068.0
2017-12-19 11:00:00,4.65,4.65,4.63,4.65,154064.0,4.0633,4.0633,4.0458,4.0633,154064.0
2017-12-19 11:10:00,4.65,4.66,4.65,4.65,105940.0,4.0633,4.072,4.0633,4.0633,105940.0
2017-12-19 11:20:00,4.65,4.65,4.63,4.63,152148.0,4.0633,4.0633,4.0458,4.0458,152148.0
2017-12-19 11:30:00,4.63,4.65,4.63,4.64,107216.0,4.0458,4.0633,4.0458,4.0546,107216.0
2017-12-19 11:40:00,4.64,4.64,4.64,4.64,69936.0,4.0546,4.0546,4.0546,4.0546,69936.0
2017-12-19 11:50:00,4.64,4.66,4.64,4.65,188816.0,4.0546,4.072,4.0546,4.0633,188816.0
2017-12-19 12:00:00,4.65,4.65,4.64,4.64,88748.0,4.0633,4.0633,4.0546,4.0546,88748.0
2017-12-19 12:10:00,4.64,4.64,4.64,4.64,148164.0,4.0546,4.0546,4.0546,4.0546,148164.0
2017-12-19 12:20:00,4.64,4.65,4.63,4.63,210132.0,4.0546,4.0633,4.0458,4.0458,210132.0
2017-12-19 12:30:00,4.63,4.64,4.62,4.64,157748.0,4.0458,4.0546,4.0371,4.0546,157748.0
2017-12-19 12:40:00,4.64,4.64,4.62,4.63,66440.0,4.0546,4.0546,4.0371,4.0458,66440.0
2017-12-19 12:50:00,4.62,4.63,4.62,4.63,65472.0,4.0371,4.0458,4.0371,4.0458,65472.0
2017-12-19 13:00:00,4.63,4.63,4.63,4.63,53792.0,4.0458,4.0458,4.0458,4.0458,53792.0
2017-12-19 13:10:00,4.63,4.65,4.63,4.64,116312.0,4.0458,4.0633,4.0458,4.0546,116312.0
2017-12-19 13:20:00,4.64,4.64,4.63,4.63,195116.0,4.0546,4.0546,4.0458,4.0458,195116.0
2017-12-19 13:30:00,4.63,4.64,4.62,4.62,80312.0,4.0458,4.0546,4.0371,4.0371,80312.0
2017-12-19 13:40:00,4.62,4.63,4.62,4.62,119392.0,4.0371,4.0458,4.0371,4.0371,119392.0
2017-12-19 13:50:00,4.62,4.62,4.6,4.62,410556.0,4.0371,4.0371,4.0196,4.0371,410556.0
2017-12-19 14:00:00,4.62,4.62,4.61,4.62,63468.0,4.0371,4.0371,4.0283,4.0371,63468.0
2017-12-19 14:10:00,4.62,4.62,4.61,4.61,83224.0,4.0371,4.0371,4.0283,4.0283,83224.0
2017-12-19 14:20:00,4.61,4.61,4.6,4.61,110392.0,4.0283,4.0283,4.0196,4.0283,110392.0
2017-12-19 14:30:00,4.6,4.61,4.6,4.61,131596.0,4.0196,4.0283,4.0196,4.0283,131596.0
2017-12-19 14:40:00,4.61,4.61,4.61,4.61,63996.0,4.0283,4.0283,4.0283,4.0283,63996.0
2017-12-19 14:50:00,4.61,4.61,4.6,4.61,154644.0,4.0283,4.0283,4.0196,4.0283,154644.0
2017-12-19 15:00:00,4.61,4.61,4.6,4.6,73640.0,4.0283,4.0283,4.0196,4.0196,73640.0
2017-12-19 15:10:00,4.6,4.61,4.6,4.61,170016.0,4.0196,4.0283,4.0196,4.0283,170016.0
2017-12-19 15:20:00,4.6,4.61,4.59,4.6,434848.0,4.0196,4.0283,4.0109,4.0196,434848.0
2017-12-19 15:30:00,4.6,4.61,4.6,4.6,222424.0,4.0196,4.0283,4.0196,4.0196,222424.0
2017-12-19 15:40:00,4.61,4.61,4.6,4.6,647036.0,4.0283,4.0283,4.0196,4.0196,647036.0
2017-12-19 15:50:00,4.6,4.6,4.59,4.6,806932.0,4.0196,4.0196,4.0109,4.0196,806932.0
2017-12-20 09:30:00,4.63,4.66,4.61,4.61,351112.0,4.0458,4.072,4.0283,4.0283,351112.0
2017-12-20 09:40:00,4.6,4.61,4.58,4.58,350924.0,4.0196,4.0283,4.0021,4.0021,350924.0
2017-12-20 09:50:00,4.58,4.59,4.58,4.59,214368.0,4.0021,4.0109,4.0021,4.0109,214368.0
2017-12-20 10:00:00,4.59,4.6,4.57,4.57,130516.0,4.0109,4.0196,3.9934,3.9934,130516.0
2017-12-20 10:10:00,4.57,4.6,4.57,4.57,141992.0,3.9934,4.0196,3.9934,3.9934,141992.0
2017-12-20 10:20:00,4.58,4.6,4.57,4.59,372328.0,4.0021,4.0196,3.9934,4.0109,372328.0
2017-12-20 10:30:00,4.59,4.59,4.58,4.58,118412.0,4.0109,4.0109,4.0021,4.0021,118412.0
2017-12-20 10:40:00,4.59,4.6,4.58,4.6,354448.0,4.0109,4.0196,4.0021,4.0196,354448.0
2017-12-20 10:50:00,4.6,4.6,4.59,4.6,136028.0,4.0196,4.0196,4.0109,4.0196,136028.0
2017-12-20 11:00:00,4.6,4.6,4.59,4.59,171356.0,4.0196,4.0196,4.0109,4.0109,171356.0
2017-12-20 11:10:00,4.59,4.61,4.59,4.6,240252.0,4.0109,4.0283,4.0109,4.0196,240252.0
2017-12-20 11:20:00,4.6,4.61,4.59,4.59,138144.0,4.0196,4.0283,4.0109,4.0109,138144.0
2017-12-20 11:30:00,4.59,4.6,4.59,4.59,127900.0,4.0109,4.0196,4.0109,4.0109,127900.0
2017-12-20 11:40:00,4.59,4.6,4.59,4.59,117824.0,4.0109,4.0196,4.0109,4.0109,117824.0
2017-12-20 11:50:00,4.6,4.6,4.58,4.59,109988.0,4.0196,4.0196,4.0021,4.0109,109988.0
2017-12-20 12:00:00,4.59,4.6,4.59,4.59,81232.0,4.0109,4.0196,4.0109,4.0109,81232.0
2017-12-20 12:10:00,4.59,4.6,4.59,4.59,74576.0,4.0109,4.0196,4.0109,4.0109,74576.0
2017-12-20 12:20:00,4.59,4.6,4.59,4.59,51600.0,4.0109,4.0196,4.0109,4.0109,51600.0
2017-12-20 12:30:00,4.59,4.59,4.59,4.59,114876.0,4.0109,4.0109,4.0109,4.0109,114876.0
2017-12-20 12:40:00,4.59,4.6,4.59,4.6,94520.0,4.0109,4.0196,4.0109,4.0196,94520.0
2017-12-20 12:50:00,4.6,4.6,4.59,4.6,166944.0,4.0196,4.0196,4.0109,4.0196,166944.0
2017-12-20 13:00:00,4.6,4.6,4.59,4.6,162640.0,4.0196,4.0196,4.0109,4.0196,162640.0
2017-12-20 13:10:00,4.6,4.61,4.6,4.61,90948.0,4.0196,4.0283,4.0196,4.0283,90948.0
2017-12-20 13:20:00,4.61,4.61,4.6,4.6,120548.0,4.0283,4.0283,4.0196,4.0196,120548.0
2017-12-20 13:30:00,4.6,4.6,4.59,4.59,88716.0,4.0196,4.0196,4.0109,4.0109,88716.0
2017-12-20 13:40:00,4.59,4.6,4.59,4.59,115216.0,4.0109,4.0196,4.0109,4.0109,115216.0
2017-12-20 13:50:00,4.59,4.6,4.58,4.59,89844.0,4.0109,4.0196,4.0021,4.0109,89844.0
2017-12-20 14:00:00,4.59,4.59,4.59,4.59,130620.0,4.0109,4.0109,4.0109,4.0109,130620.0
2017-12-20 14:10:00,4.59,4.59,4.58,4.59,144696.0,4.0109,4.0109,4.0021,4.0109,144696.0
2017-12-20 14:20:00,4.59,4.59,4.58,4.58,101632.0,4.0109,4.0109,4.0021,4.0021,101632.0
2017-12-20 14:30:00,4.59,4.59,4.58,4.59,105724.0,4.0109,4.0109,4.0021,4.0109,105724.0
2017-12-20 14:40:00,4.58,4.59,4.57,4.57,227684.0,4.0021,4.0109,3.9934,3.9934,227684.0
2017-12-20 14:50:00,4.57,4.58,4.56,4.56,322040.0,3.9934,4.0021,3.9847,3.9847,322040.0
2017-12-20 15:00:00,4.56,4.57,4.56,4.56,354436.0,3.9847,3.9934,3.9847,3.9847,354436.0
2017-12-20 15:10:00,4.56,4.58,4.56,4.57,255700.0,3.9847,4.0021,3.9847,3.9934,255700.0
2017-12-20 15:20:00,4.57,4.57,4.56,4.57,212336.0,3.9934,3.9934,3.9847,3.9934,212336.0
2017-12-20 15:30:00,4.57,4.57,4.56,4.57,270092.0,3.9934,3.9934,3.9847,3.9934,270092.0
2017-12-20 15:40:00,4.57,4.57,4.55,4.56,364860.0,3.9934,3.9934,3.9759,3.9847,364860.0
2017-12-20 15:50:00,4.56,4.57,4.55,4.57,1042808.0,3.9847,3.9934,3.9759,3.9934,1042808.0
2017-12-21 09:30:00,4.57,4.57,4.5,4.53,499004.0,3.9934,3.9934,3.9322,3.9584,499004.0
2017-12-21 09:40:00,4.53,4.56,4.52,4.55,401708.0,3.9584,3.9847,3.9497,3.9759,401708.0
2017-12-21 09:50:00,4.55,4.57,4.54,4.55,302528.0,3.9759,3.9934,3.9672,3.9759,302528.0
2017-12-21 10:00:00,4.55,4.55,4.53,4.54,184356.0,3.9759,3.9759,3.9584,3.9672,184356.0
2017-12-21 10:10:00,4.55,4.56,4.54,4.55,262248.0,3.9759,3.9847,3.9672,3.9759,262248.0
2017-12-21 10:20:00,4.55,4.56,4.54,4.55,195484.0,3.9759,3.9847,3.9672,3.9759,195484.0
2017-12-21 10:30:00,4.55,4.57,4.55,4.56,206000.0,3.9759,3.9934,3.9759,3.9847,206000.0
2017-12-21 10:40:00,4.56,4.58,4.56,4.58,343200.0,3.9847,4.0021,3.9847,4.0021,343200.0
2017-12-21 10:50:00,4.58,4.59,4.57,4.57,368724.0,4.0021,4.0109,3.9934,3.9934,368724.0
2017-12-21 11:00:00,4.58,4.58,4.56,4.57,245788.0,4.0021,4.0021,3.9847,3.9934,245788.0
2017-12-21 11:10:00,4.57,4.59,4.56,4.58,356304.0,3.9934,4.0109,3.9847,4.0021,356304.0
2017-12-21 11:20:00,4.58,4.6,4.58,4.59,207760.0,4.0021,4.0196,4.0021,4.0109,207760.0
2017-12-21 11:30:00,4.58,4.59,4.58,4.59,183396.0,4.0021,4.0109,4.0021,4.0109,183396.0
2017-12-21 11:40:00,4.59,4.6,4.59,4.59,176212.0,4.0109,4.0196,4.0109,4.0109,176212.0
2017-12-21 11:50:00,4.6,4.6,4.59,4.59,175400.0,4.0196,4.0196,4.0109,4.0109,175400.0
2017-12-21 12:00:00,4.59,4.59,4.59,4.59,125780.0,4.0109,4.0109,4.0109,4.0109,125780.0
2017-12-21 12:10:00,4.59,4.59,4.57,4.57,183580.0,4.0109,4.0109,3.9934,3.9934,183580.0
2017-12-21 12:20:00,4.57,4.57,4.57,4.57,89488.0,3.9934,3.9934,3.9934,3.9934,89488.0
2017-12-21 12:30:00,4.57,4.59,4.56,4.59,151736.0,3.9934,4.0109,3.9847,4.0109,151736.0
2017-12-21 12:40:00,4.59,4.59,4.57,4.57,149268.0,4.0109,4.0109,3.9934,3.9934,149268.0
2017-12-21 12:50:00,4.57,4.57,4.56,4.57,142604.0,3.9934,3.9934,3.9847,3.9934,142604.0
2017-12-21 13:00:00,4.57,4.58,4.57,4.57,122652.0,3.9934,4.0021,3.9934,3.9934,122652.0
2017-12-21 13:10:00,4.58,4.58,4.57,4.57,143020.0,4.0021,4.0021,3.9934,3.9934,143020.0
2017-12-21 13:20:00,4.57,4.59,4.57,4.58,87564.0,3.9934,4.0109,3.9934,4.0021,87564.0
2017-12-21 13:30:00,4.58,4.6,4.58,4.6,142040.0,4.0021,4.0196,4.0021,4.0196,142040.0
2017-12-21 13:40:00,4.6,4.6,4.59,4.59,181732.0,4.0196,4.0196,4.0109,4.0109,181732.0
2017-12-21 13:50:00,4.59,4.59,4.58,4.58,184280.0,4.0109,4.0109,4.0021,4.0021,184280.0
2017-12-21 14:00:00,4.58,4.6,4.58,4.6,165740.0,4.0021,4.0196,4.0021,4.0196,165740.0
2017-12-21 14:10:00,4.6,4.6,4.59,4.59,225912.0,4.0196,4.0196,4.0109,4.0109,225912.0
2017-12-21 14:20:00,4.59,4.59,4.58,4.58,164056.0,4.0109,4.0109,4.0021,4.0021,164056.0
2017-12-21 14:30:00,4.58,4.59,4.58,4.59,120712.0,4.0021,4.0109,4.0021,4.0109,120712.0
2017-12-21 14:40:00,4.59,4.6,4.58,4.6,160356.0,4.0109,4.0196,4.0021,4.0196,160356.0
2017-12-21 14:50:00,4.59,4.61,4.59,4.61,260712.0,4.0109,4.0283,4.0109,4.0283,260712.0
2017-12-21 15:00:00,4.61,4.61,4.61,4.61,159532.0,4.0283,4.0283,4.0283,4.0283,159532.0
2017-12-21 15:10:00,4.61,4.61,4.59,4.59,422140.0,4.0283,4.0283,4.0109,4.0109,422140.0
2017-12-21 15:20:00,4.59,4.6,4.59,4.6,180108.0,4.0109,4.0196,4.0109,4.0196,180108.0
2017-12-21 15:30:00,4.6,4.62,4.6,4.61,439304.0,4.0196,4.0371,4.0196,4.0283,439304.0
2017-12-21 15:40:00,4.61,4.62,4.61,4.62,444256.0,4.0283,4.0371,4.0283,4.0371,444256.0
2017-12-21 15:50:00,4.61,4.62,4.6,4.61,969360.0,4.0283,4.0371,4.0196,4.0283,969360.0
2017-12-22 09:30:00,4.61,4.61,4.59,4.61,220500.0,4.0283,4.0283,4.0109,4.0283,220500.0
2017-12-22 09:40:00,4.61,4.62,4.6,4.62,117556.0,4.0283,4.0371,4.0196,4.0371,117556.0
2017-12-22 09:50:00,4.62,4.63,4.61,4.62,267332.0,4.0371,4.0458,4.0283,4.0371,267332.0
2017-12-22 10:00:00,4.62,4.63,4.61,4.62,268844.0,4.0371,4.0458,4.0283,4.0371,268844.0
2017-12-22 10:10:00,4.62,4.62,4.58,4.59,627420.0,4.0371,4.0371,4.0021,4.0109,627420.0
2017-12-22 10:20:00,4.59,4.61,4.59,4.6,116252.0,4.0109,4.0283,4.0109,4.0196,116252.0
2017-12-22 10:30:00,4.6,4.62,4.59,4.59,175336.0,4.0196,4.0371,4.0109,4.0109,175336.0
2017-12-22 10:40:00,4.59,4.59,4.58,4.58,136336.0,4.0109,4.0109,4.0021,4.0021,136336.0
2017-12-22 10:50:00,4.58,4.6,4.58,4.6,170880.0,4.0021,4.0196,4.0021,4.0196,170880.0
2017-12-22 11:00:00,4.6,4.6,4.59,4.6,102764.0,4.0196,4.0196,4.0109,4.0196,102764.0
2017-12-22 11:10:00,4.6,4.61,4.6,4.6,107388.0,4.0196,4.0283,4.0196,4.0196,107388.0
2017-12-22 11:20:00,4.6,4.61,4.6,4.61,98672.0,4.0196,4.0283,4.0196,4.0283,98672.0
2017-12-22 11:30:00,4.61,4.61,4.6,4.6,66012.0,4.0283,4.0283,4.0196,4.0196,66012.0
2017-12-22 11:40:00,4.6,4.6,4.6,4.6,75436.0,4.0196,4.0196,4.0196,4.0196,75436.0
2017-12-22 11:50:00,4.6,4.6,4.59,4.59,157588.0,4.0196,4.0196,4.0109,4.0109,157588.0
2017-12-22 12:00:00,4.59,4.59,4.58,4.59,83636.0,4.0109,4.0109,4.0021,4.0109,83636.0
2017-12-22 12:10:00,4.59,4.59,4.58,4.59,86612.0,4.0109,4.0109,4.0021,4.0109,86612.0
2017-12-22 12:20:00,4.59,4.6,4.59,4.59,70492.0,4.0109,4.0196,4.0109,4.0109,70492.0
2017-12-22 12:30:00,4.59,4.59,4.58,4.58,139812.0,4.0109,4.0109,4.0021,4.0021,139812.0
2017-12-22 12:40:00,4.58,4.59,4.58,4.59,133316.0,4.0021,4.0109,4.0021,4.0109,133316.0
2017-12-22 12:50:00,4.59,4.59,4.58,4.59,86872.0,4.0109,4.0109,4.0021,4.0109,86872.0
2017-12-22 13:00:00,4.59,4.59,4.58,4.58,88536.0,4.0109,4.0109,4.0021,4.0021,88536.0
2017-12-22 13:10:00,4.58,4.58,4.58,4.58,75672.0,4.0021,4.0021,4.0021,4.0021,75672.0
2017-12-22 13:20:00,4.58,4.58,4.57,4.58,223852.0,4.0021,4.0021,3.9934,4.0021,223852.0
2017-12-22 13:30:00,4.58,4.58,4.57,4.57,101604.0,4.0021,4.0021,3.9934,3.9934,101604.0
2017-12-22 13:40:00,4.58,4.59,4.56,4.57,209532.0,4.0021,4.0109,3.9847,3.9934,209532.0
2017-12-22 13:50:00,4.57,4.59,4.57,4.59,395540.0,3.9934,4.0109,3.9934,4.0109,395540.0
2017-12-22 14:00:00,4.59,4.6,4.58,4.59,194128.0,4.0109,4.0196,4.0021,4.0109,194128.0
2017-12-22 14:10:00,4.59,4.61,4.59,4.6,187344.0,4.0109,4.0283,4.0109,4.0196,187344.0
2017-12-22 14:20:00,4.6,4.6,4.59,4.59,130668.0,4.0196,4.0196,4.0109,4.0109,130668.0
2017-12-22 14:30:00,4.59,4.59,4.59,4.59,56828.0,4.0109,4.0109,4.0109,4.0109,56828.0
2017-12-22 14:40:00,4.59,4.6,4.59,4.6,172180.0,4.0109,4.0196,4.0109,4.0196,172180.0
2017-12-22 14:50:00,4.6,4.6,4.59,4.59,199104.0,4.0196,4.0196,4.0109,4.0109,199104.0
2017-12-22 15:00:00,4.6,4.6,4.58,4.58,210736.0,4.0196,4.0196,4.0021,4.0021,210736.0
2017-12-22 15:10:00,4.58,4.59,4.57,4.58,164920.0,4.0021,4.0109,3.9934,4.0021,164920.0
2017-12-22 15:20:00,4.58,4.58,4.57,4.57,132288.0,4.0021,4.0021,3.9934,3.9934,132288.0
2017-12-22 15:30:00,4.57,4.58,4.57,4.58,273480.0,3.9934,4.0021,3.9934,4.0021,273480.0
2017-12-22 15:40:00,4.58,4.59,4.57,4.57,501924.0,4.0021,4.0109,3.9934,3.9934,501924.0
2017-12-22 15:50:00,4.57,4.58,4.56,4.57,926132.0,3.9934,4.0021,3.9847,3.9934,926132.0
2017-12-26 09:30:00,4.57,4.66,4.57,4.65,279512.0,3.9934,4.072,3.9934,4.0633,279512.0
2017-12-26 09:40:00,4.65,4.7,4.65,4.69,316792.0,4.0633,4.107,4.0633,4.0983,316792.0
2017-12-26 09:50:00,4.69,4.72,4.68,4.72,428724.0,4.0983,4.1245,4.0895,4.1245,428724.0
2017-12-26 10:00:00,4.72,4.75,4.7,4.74,469496.0,4.1245,4.1507,4.107,4.1419,469496.0
2017-12-26 10:10:00,4.74,4.79,4.74,4.78,370908.0,4.1419,4.1856,4.1419,4.1769,370908.0
2017-12-26 10:20:00,4.79,4.8,4.77,4.78,282380.0,4.1856,4.1944,4.1682,4.1769,282380.0
2017-12-26 10:30:00,4.77,4.78,4.76,4.76,140224.0,4.1682,4.1769,4.1594,4.1594,140224.0
2017-12-26 10:40:00,4.76,4.76,4.75,4.76,126400.0,4.1594,4.1594,4.1507,4.1594,126400.0
2017-12-26 10:50:00,4.76,4.76,4.73,4.74,591796.0,4.1594,4.1594,4.1332,4.1419,591796.0
2017-12-26 11:00:00,4.74,4.76,4.73,4.76,511428.0,4.1419,4.1594,4.1332,4.1594,511428.0
2017-12-26 11:10:00,4.76,4.76,4.74,4.74,196468.0,4.1594,4.1594,4.1419,4.1419,196468.0
2017-12-26 11:20:00,4.74,4.75,4.71,4.72,358152.0,4.1419,4.1507,4.1157,4.1245,358152.0
2017-12-26 11:30:00,4.72,4.72,4.7,4.72,198184.0,4.1245,4.1245,4.107,4.1245,198184.0
2017-12-26 11:40:00,4.72,4.73,4.72,4.73,150992.0,4.1245,4.1332,4.1245,4.1332,150992.0
2017-12-26 11:50:00,4.73,4.74,4.73,4.73,94084.0,4.1332,4.1419,4.1332,4.1332,94084.0
2017-12-26 12:00:00,4.73,4.74,4.72,4.73,132788.0,4.1332,4.1419,4.1245,4.1332,132788.0
2017-12-26 12:10:00,4.73,4.74,4.73,4.73,46452.0,4.1332,4.1419,4.1332,4.1332,46452.0
2017-12-26 12:20:00,4.73,4.73,4.73,4.73,70636.0,4.1332,4.1332,4.1332,4.1332,70636.0
2017-12-26 12:30:00,4.73,4.73,4.72,4.72,49664.0,4.1332,4.1332,4.1245,4.1245,49664.0
2017-12-26 12:40:00,4.72,4.73,4.71,4.71,63788.0,4.1245,4.1332,4.1157,4.1157,63788.0
2017-12-26 12:50:00,4.71,4.73,4.7,4.72,246580.0,4.1157,4.1332,4.107,4.1245,246580.0
2017-12-26 13:00:00,4.71,4.72,4.69,4.69,227520.0,4.1157,4.1245,4.0983,4.0983,227520.0
2017-12-26 13:10:00,4.69,4.7,4.68,4.7,133800.0,4.0983,4.107,4.0895,4.107,133800.0
2017-12-26 13:20:00,4.7,4.7,4.69,4.7,55424.0,4.107,4.107,4.0983,4.107,55424.0
2017-12-26 13:30:00,4.7,4.71,4.7,4.71,64164.0,4.107,4.1157,4.107,4.1157,64164.0
2017-12-26 13:40:00,4.71,4.71,4.68,4.69,148208.0,4.1157,4.1157,4.0895,4.0983,148208.0
2017-12-26 13:50:00,4.68,4.69,4.68,4.69,23828.0,4.0895,4.0983,4.0895,4.0983,23828.0
2017-12-26 14:00:00,4.69,4.69,4.66,4.67,108300.0,4.0983,4.0983,4.072,4.0808,108300.0
2017-12-26 14:10:00,4.67,4.67,4.64,4.64,345964.0,4.0808,4.0808,4.0546,4.0546,345964.0
2017-12-26 14:20:00,4.64,4.65,4.63,4.63,163452.0,4.0546,4.0633,4.0458,4.0458,163452.0
2017-12-26 14:30:00,4.63,4.64,4.62,4.64,489556.0,4.0458,4.0546,4.0371,4.0546,489556.0
2017-12-26 14:40:00,4.64,4.66,4.63,4.65,306512.0,4.0546,4.072,4.0458,4.0633,306512.0
2017-12-26 14:50:00,4.65,4.65,4.64,4.65,86964.0,4.0633,4.0633,4.0546,4.0633,86964.0
2017-12-26 15:00:00,4.65,4.66,4.65,4.66,122904.0,4.0633,4.072,4.0633,4.072,122904.0
2017-12-26 15:10:00,4.66,4.66,4.65,4.65,116972.0,4.072,4.072,4.0633,4.0633,116972.0
2017-12-26 15:20:00,4.65,4.65,4.64,4.64,201504.0,4.0633,4.0633,4.0546,4.0546,201504.0
2017-12-26 15:30:00,4.65,4.65,4.64,4.64,185308.0,4.0633,4.0633,4.0546,4.0546,185308.0
2017-12-26 15:40:00,4.64,4.65,4.63,4.63,364924.0,4.0546,4.0633,4.0458,4.0458,364924.0
2017-12-26 15:50:00,4.63,4.63,4.62,4.63,898984.0,4.0458,4.0458,4.0371,4.0458,898984.0
2017-12-27 09:30:00,4.63,4.63,4.58,4.58,149044.0,4.0458,4.0458,4.0021,4.0021,149044.0
2017-12-27 09:40:00,4.58,4.6,4.58,4.6,199540.0,4.0021,4.0196,4.0021,4.0196,199540.0
2017-12-27 09:50:00,4.6,4.61,4.59,4.61,130888.0,4.0196,4.0283,4.0109,4.0283,130888.0
2017-12-27 10:00:00,4.61,4.64,4.61,4.63,147204.0,4.0283,4.0546,4.0283,4.0458,147204.0
2017-12-27 10:10:00,4.62,4.63,4.62,4.62,138376.0,4.0371,4.0458,4.0371,4.0371,138376.0
2017-12-27 10:20:00,4.62,4.63,4.61,4.63,122352.0,4.0371,4.0458,4.0283,4.0458,122352.0
2017-12-27 10:30:00,4.63,4.64,4.63,4.63,94948.0,4.0458,4.0546,4.0458,4.0458,94948.0
2017-12-27 10:40:00,4.63,4.64,4.62,4.63,120812.0,4.0458,4.0546,4.0371,4.0458,120812.0
2017-12-27 10:50:00,4.62,4.63,4.61,4.61,144428.0,4.0371,4.0458,4.0283,4.0283,144428.0
2017-12-27 11:00:00,4.62,4.62,4.6,4.6,88760.0,4.0371,4.0371,4.0196,4.0196,88760.0
2017-12-27 11:10:00,4.61,4.62,4.61,4.62,116228.0,4.0283,4.0371,4.0283,4.0371,116228.0
2017-12-27 11:20:00,4.62,4.62,4.61,4.61,68048.0,4.0371,4.0371,4.0283,4.0283,68048.0
2017-12-27 11:30:00,4.61,4.63,4.61,4.61,110228.0,4.0283,4.0458,4.0283,4.0283,110228.0
2017-12-27 11:40:00,4.62,4.62,4.61,4.61,63192.0,4.0371,4.0371,4.0283,4.0283,63192.0
2017-12-27 11:50:00,4.61,4.62,4.61,4.62,94340.0,4.0283,4.0371,4.0283,4.0371,94340.0
2017-12-27 12:00:00,4.62,4.63,4.61,4.62,85652.0,4.0371,4.0458,4.0283,4.0371,85652.0
2017-12-27 12:10:00,4.62,4.62,4.61,4.61,51196.0,4.0371,4.0371,4.0283,4.0283,51196.0
2017-12-27 12:20:00,4.61,4.61,4.59,4.6,102460.0,4.0283,4.0283,4.0109,4.0196,102460.0
2017-12-27 12:30:00,4.6,4.6,4.59,4.59,89656.0,4.0196,4.0196,4.0109,4.0109,89656.0
2017-12-27 12:40:00,4.6,4.6,4.59,4.59,64740.0,4.0196,4.0196,4.0109,4.0109,64740.0
2017-12-27 12:50:00,4.59,4.59,4.58,4.58,116012.0,4.0109,4.0109,4.0021,4.0021,116012.0
2017-12-27 13:00:00,4.59,4.59,4.57,4.58,124116.0,4.0109,4.0109,3.9934,4.0021,124116.0
2017-12-27 13:10:00,4.58,4.58,4.57,4.57,121568.0,4.0021,4.0021,3.9934,3.9934,121568.0
2017-12-27 13:20:00,4.57,4.57,4.56,4.56,103588.0,3.9934,3.9934,3.9847,3.9847,103588.0
2017-12-27 13:30:00,4.56,4.58,4.56,4.58,87204.0,3.9847,4.0021,3.9847,4.0021,87204.0
2017-12-27 13:40:00,4.58,4.58,4.57,4.58,93420.0,4.0021,4.0021,3.9934,4.0021,93420.0
2017-12-27 13:50:00,4.58,4.58,4.55,4.56,164860.0,4.0021,4.0021,3.9759,3.9847,164860.0
2017-12-27 14:00:00,4.56,4.57,4.55,4.57,183636.0,3.9847,3.9934,3.9759,3.9934,183636.0
2017-12-27 14:10:00,4.57,4.58,4.57,4.58,133076.0,3.9934,4.0021,3.9934,4.0021,133076.0
2017-12-27 14:20:00,4.58,4.59,4.57,4.59,141944.0,4.0021,4.0109,3.9934,4.0109,141944.0
2017-12-27 14:30:00,4.59,4.59,4.58,4.59,141736.0,4.0109,4.0109,4.0021,4.0109,141736.0
2017-12-27 14:40:00,4.58,4.59,4.58,4.58,141012.0,4.0021,4.0109,4.0021,4.0021,141012.0
2017-12-27 14:50:00,4.58,4.59,4.57,4.59,145448.0,4.0021,4.0109,3.9934,4.0109,145448.0
2017-12-27 15:00:00,4.59,4.6,4.58,4.58,239272.0,4.0109,4.0196,4.0021,4.0021,239272.0
2017-12-27 15:10:00,4.58,4.58,4.57,4.57,136164.0,4.0021,4.0021,3.9934,3.9934,136164.0
2017-12-27 15:20:00,4.57,4.58,4.57,4.58,112976.0,3.9934,4.0021,3.9934,4.0021,112976.0
2017-12-27 15:30:00,4.58,4.58,4.56,4.57,177208.0,4.0021,4.0021,3.9847,3.9934,177208.0
2017-12-27 15:40:00,4.57,4.57,4.56,4.56,405368.0,3.9934,3.9934,3.9847,3.9847,405368.0
2017-12-27 15:50:00,4.56,4.57,4.56,4.56,840756.0,3.9847,3.9934,3.9847,3.9847,840756.0
2017-12-28 09:30:00,4.57,4.57,4.53,4.54,222556.0,3.9934,3.9934,3.9584,3.9672,222556.0
2017-12-28 09:40:00,4.54,4.54,4.51,4.51,282784.0,3.9672,3.9672,3.941,3.941,282784.0
2017-12-28 09:50:00,4.52,4.54,4.51,4.53,172968.0,3.9497,3.9672,3.941,3.9584,172968.0
2017-12-28 10:00:00,4.53,4.54,4.52,4.52,149736.0,3.9584,3.9672,3.9497,3.9497,149736.0
2017-12-28 10:10:00,4.52,4.54,4.52,4.54,185596.0,3.9497,3.9672,3.9497,3.9672,185596.0
2017-12-28 10:20:00,4.54,4.56,4.53,4.55,245908.0,3.9672,3.9847,3.9584,3.9759,245908.0
2017-12-28 10:30:00,4.55,4.56,4.54,4.54,135688.0,3.9759,3.9847,3.9672,3.9672,135688.0
2017-12-28 10:40:00,4.54,4.55,4.54,4.54,144720.0,3.9672,3.9759,3.9672,3.9672,144720.0
2017-12-28 10:50:00,4.55,4.56,4.55,4.56,166540.0,3.9759,3.9847,3.9759,3.9847,166540.0
2017-12-28 11:00:00,4.56,4.56,4.54,4.55,189004.0,3.9847,3.9847,3.9672,3.9759,189004.0
2017-12-28 11:10:00,4.55,4.55,4.53,4.54,249336.0,3.9759,3.9759,3.9584,3.9672,249336.0
2017-12-28 11:20:00,4.54,4.55,4.53,4.54,102316.0,3.9672,3.9759,3.9584,3.9672,102316.0
2017-12-28 11:30:00,4.54,4.55,4.53,4.53,108504.0,3.9672,3.9759,3.9584,3.9584,108504.0
2017-12-28 11:40:00,4.53,4.54,4.53,4.54,109496.0,3.9584,3.9672,3.9584,3.9672,109496.0
2017-12-28 11:50:00,4.54,4.54,4.53,4.53,87556.0,3.9672,3.9672,3.9584,3.9584,87556.0
2017-12-28 12:00:00,4.53,4.54,4.52,4.53,215312.0,3.9584,3.9672,3.9497,3.9584,215312.0
2017-12-28 12:10:00,4.54,4.54,4.53,4.53,134932.0,3.9672,3.9672,3.9584,3.9584,134932.0
2017-12-28 12:20:00,4.53,4.54,4.53,4.53,101956.0,3.9584,3.9672,3.9584,3.9584,101956.0
2017-12-28 12:30:00,4.53,4.53,4.52,4.52,153776.0,3.9584,3.9584,3.9497,3.9497,153776.0
2017-12-28 12:40:00,4.52,4.53,4.52,4.52,183748.0,3.9497,3.9584,3.9497,3.9497,183748.0
2017-12-28 12:50:00,4.52,4.53,4.51,4.51,150732.0,3.9497,3.9584,3.941,3.941,150732.0
2017-12-28 13:00:00,4.51,4.52,4.51,4.52,144448.0,3.941,3.9497,3.941,3.9497,144448.0
2017-12-28 13:10:00,4.52,4.52,4.51,4.52,63732.0,3.9497,3.9497,3.941,3.9497,63732.0
2017-12-28 13:20:00,4.52,4.52,4.51,4.51,91884.0,3.9497,3.9497,3.941,3.941,91884.0
2017-12-28 13:30:00,4.51,4.51,4.51,4.51,129264.0,3.941,3.941,3.941,3.941,129264.0
2017-12-28 13:40:00,4.51,4.52,4.51,4.52,140156.0,3.941,3.9497,3.941,3.9497,140156.0
2017-12-28 13:50:00,4.52,4.52,4.51,4.52,98528.0,3.9497,3.9497,3.941,3.9497,98528.0
2017-12-28 14:00:00,4.52,4.52,4.52,4.52,79640.0,3.9497,3.9497,3.9497,3.9497,79640.0
2017-12-28 14:10:00,4.52,4.53,4.52,4.53,125148.0,3.9497,3.9584,3.9497,3.9584,125148.0
2017-12-28 14:20:00,4.53,4.54,4.53,4.54,156952.0,3.9584,3.9672,3.9584,3.9672,156952.0
2017-12-28 14:30:00,4.54,4.54,4.53,4.53,153876.0,3.9672,3.9672,3.9584,3.9584,153876.0
2017-12-28 14:40:00,4.53,4.55,4.53,4.55,75148.0,3.9584,3.9759,3.9584,3.9759,75148.0
2017-12-28 14:50:00,4.55,4.55,4.54,4.55,96436.0,3.9759,3.9759,3.9672,3.9759,96436.0
2017-12-28 15:00:00,4.54,4.55,4.53,4.54,215988.0,3.9672,3.9759,3.9584,3.9672,215988.0
2017-12-28 15:10:00,4.54,4.55,4.54,4.54,205276.0,3.9672,3.9759,3.9672,3.9672,205276.0
2017-12-28 15:20:00,4.54,4.54,4.53,4.54,145184.0,3.9672,3.9672,3.9584,3.9672,145184.0
2017-12-28 15:30:00,4.53,4.54,4.53,4.54,120584.0,3.9584,3.9672,3.9584,3.9672,120584.0
2017-12-28 15:40:00,4.54,4.54,4.53,4.54,314616.0,3.9672,3.9672,3.9584,3.9672,314616.0
2017-12-28 15:50:00,4.54,4.55,4.53,4.54,867232.0,3.9672,3.9759,3.9584,3.9672,867232.0
2017-12-29 09:30:00,4.56,4.58,4.54,4.58,257496.0,3.9847,4.0021,3.9672,4.0021,257496.0
2017-12-29 09:40:00,4.58,4.58,4.56,4.56,244568.0,4.0021,4.0021,3.9847,3.9847,244568.0
2017-12-29 09:50:00,4.56,4.57,4.54,4.55,215444.0,3.9847,3.9934,3.9672,3.9759,215444.0
2017-12-29 10:00:00,4.55,4.55,4.53,4.54,221840.0,3.9759,3.9759,3.9584,3.9672,221840.0
2017-12-29 10:10:00,4.54,4.54,4.53,4.54,111128.0,3.9672,3.9672,3.9584,3.9672,111128.0
2017-12-29 10:20:00,4.54,4.55,4.53,4.53,187844.0,3.9672,3.9759,3.9584,3.9584,187844.0
2017-12-29 10:30:00,4.53,4.54,4.52,4.53,190992.0,3.9584,3.9672,3.9497,3.9584,190992.0
2017-12-29 10:40:00,4.53,4.54,4.52,4.53,209320.0,3.9584,3.9672,3.9497,3.9584,209320.0
2017-12-29 10:50:00,4.53,4.55,4.53,4.55,143804.0,3.9584,3.9759,3.9584,3.9759,143804.0
2017-12-29 11:00:00,4.54,4.55,4.54,4.55,109220.0,3.9672,3.9759,3.9672,3.9759,109220.0
2017-12-29 11:10:00,4.55,4.56,4.55,4.56,103848.0,3.9759,3.9847,3.9759,3.9847,103848.0
2017-12-29 11:20:00,4.56,4.56,4.55,4.56,125552.0,3.9847,3.9847,3.9759,3.9847,125552.0
2017-12-29 11:30:00,4.56,4.56,4.55,4.55,77396.0,3.9847,3.9847,3.9759,3.9759,77396.0
2017-12-29 11:40:00,4.55,4.55,4.55,4.55,56020.0,3.9759,3.9759,3.9759,3.9759,56020.0
2017-12-29 11:50:00,4.55,4.55,4.54,4.55,42644.0,3.9759,3.9759,3.9672,3.9759,42644.0
2017-12-29 12:00:00,4.55,4.55,4.54,4.54,87416.0,3.9759,3.9759,3.9672,3.9672,87416.0
2017-12-29 12:10:00,4.54,4.55,4.54,4.55,120552.0,3.9672,3.9759,3.9672,3.9759,120552.0
2017-12-29 12:20:00,4.55,4.55,4.55,4.55,50240.0,3.9759,3.9759,3.9759,3.9759,50240.0
2017-12-29 12:30:00,4.55,4.55,4.55,4.55,30468.0,3.9759,3.9759,3.9759,3.9759,30468.0
2017-12-29 12:40:00,4.55,4.56,4.55,4.56,114112.0,3.9759,3.9847,3.9759,3.9847,114112.0
2017-12-29 12:50:00,4.55,4.56,4.55,4.56,62860.0,3.9759,3.9847,3.9759,3.9847,62860.0
2017-12-29 13:00:00,4.56,4.56,4.54,4.55,114008.0,3.9847,3.9847,3.9672,3.9759,114008.0
2017-12-29 13:10:00,4.55,4.55,4.54,4.54,88528.0,3.9759,3.9759,3.9672,3.9672,88528.0
2017-12-29 13:20:00,4.54,4.54,4.53,4.53,117768.0,3.9672,3.9672,3.9584,3.9584,117768.0
2017-12-29 13:30:00,4.53,4.54,4.53,4.54,142328.0,3.9584,3.9672,3.9584,3.9672,142328.0
2017-12-29 13:40:00,4.53,4.54,4.53,4.53,78568.0,3.9584,3.9672,3.9584,3.9584,78568.0
2017-12-29 13:50:00,4.53,4.53,4.52,4.52,92532.0,3.9584,3.9584,3.9497,3.9497,92532.0
2017-12-29 14:00:00,4.52,4.53,4.51,4.51,219284.0,3.9497,3.9584,3.941,3.941,219284.0
2017-12-29 14:10:00,4.51,4.51,4.51,4.51,133024.0,3.941,3.941,3.941,3.941,133024.0
2017-12-29 14:20:00,4.51,4.53,4.51,4.53,250576.0,3.941,3.9584,3.941,3.9584,250576.0
2017-12-29 14:30:00,4.53,4.53,4.52,4.53,101280.0,3.9584,3.9584,3.9497,3.9584,101280.0
2017-12-29 14:40:00,4.53,4.53,4.52,4.53,103896.0,3.9584,3.9584,3.9497,3.9584,103896.0
2017-12-29 14:50:00,4.53,4.53,4.53,4.53,153976.0,3.9584,3.9584,3.9584,3.9584,153976.0
2017-12-29 15:00:00,4.53,4.53,4.52,4.52,157876.0,3.9584,3.9584,3.9497,3.9497,157876.0
2017-12-29 15:10:00,4.52,4.52,4.51,4.51,142052.0,3.9497,3.9497,3.941,3.941,142052.0
2017-12-29 15:20:00,4.51,4.52,4.51,4.51,211532.0,3.941,3.9497,3.941,3.941,211532.0
2017-12-29 15:30:00,4.51,4.51,4.5,4.51,264804.0,3.941,3.941,3.9322,3.941,264804.0
2017-12-29 15:40:00,4.51,4.52,4.49,4.5,587496.0,3.941,3.9497,3.9235,3.9322,587496.0
2017-12-29 15:50:00,4.49,4.5,4.49,4.49,851712.0,3.9235,3.9322,3.9235,3.9235,851712.0
2018-01-02 09:30:00,4.49,4.52,4.45,4.46,546860.0,3.9235,3.9497,3.8885,3.8973,546860.0
2018-01-02 09:40:00,4.46,4.49,4.46,4.47,283204.0,3.8973,3.9235,3.8973,3.906,283204.0
2018-01-02 09:50:00,4.46,4.5,4.45,4.5,346856.0,3.8973,3.9322,3.8885,3.9322,346856.0
2018-01-02 10:00:00,4.5,4.53,4.49,4.51,355832.0,3.9322,3.9584,3.9235,3.941,355832.0
2018-01-02 10:10:00,4.51,4.52,4.5,4.52,196760.0,3.941,3.9497,3.9322,3.9497,196760.0
2018-01-02 10:20:00,4.52,4.52,4.5,4.51,218556.0,3.9497,3.9497,3.9322,3.941,218556.0
2018-01-02 10:30:00,4.51,4.56,4.51,4.54,362440.0,3.941,3.9847,3.941,3.9672,362440.0
2018-01-02 10:40:00,4.54,4.55,4.53,4.53,210956.0,3.9672,3.9759,3.9584,3.9584,210956.0
2018-01-02 10:50:00,4.53,4.56,4.53,4.54,109048.0,3.9584,3.9847,3.9584,3.9672,109048.0
2018-01-02 11:00:00,4.54,4.56,4.54,4.54,189784.0,3.9672,3.9847,3.9672,3.9672,189784.0
2018-01-02 11:10:00,4.54,4.56,4.54,4.55,287216.0,3.9672,3.9847,3.9672,3.9759,287216.0
2018-01-02 11:20:00,4.55,4.56,4.55,4.55,150516.0,3.9759,3.9847,3.9759,3.9759,150516.0
2018-01-02 11:30:00,4.55,4.56,4.51,4.51,275704.0,3.9759,3.9847,3.941,3.941,275704.0
2018-01-02 11:40:00,4.51,4.52,4.5,4.51,262504.0,3.941,3.9497,3.9322,3.941,262504.0
2018-01-02 11:50:00,4.51,4.54,4.51,4.53,286728.0,3.941,3.9672,3.941,3.9584,286728.0
2018-01-02 12:00:00,4.53,4.57,4.52,4.54,268288.0,3.9584,3.9934,3.9497,3.9672,268288.0
2018-01-02 12:10:00,4.54,4.55,4.53,4.53,192236.0,3.9672,3.9759,3.9584,3.9584,192236.0
2018-01-02 12:20:00,4.53,4.54,4.52,4.53,127120.0,3.9584,3.9672,3.9497,3.9584,127120.0
2018-01-02 12:30:00,4.54,4.54,4.52,4.52,211448.0,3.9672,3.9672,3.9497,3.9497,211448.0
2018-01-02 12:40:00,4.52,4.53,4.51,4.52,242740.0,3.9497,3.9584,3.941,3.9497,242740.0
2018-01-02 12:50:00,4.52,4.53,4.52,4.53,162132.0,3.9497,3.9584,3.9497,3.9584,162132.0
2018-01-02 13:00:00,4.53,4.55,4.52,4.53,257024.0,3.9584,3.9759,3.9497,3.9584,257024.0
2018-01-02 13:10:00,4.54,4.54,4.53,4.54,122696.0,3.9672,3.9672,3.9584,3.9672,122696.0
2018-01-02 13:20:00,4.54,4.54,4.54,4.54,127440.0,3.9672,3.9672,3.9672,3.9672,127440.0
2018-01-02 13:30:00,4.54,4.54,4.54,4.54,223376.0,3.9672,3.9672,3.9672,3.9672,223376.0
2018-01-02 13:40:00,4.54,4.54,4.54,4.54,193060.0,3.9672,3.9672,3.9672,3.9672,193060.0
2018-01-02 13:50:00,4.54,4.55,4.53,4.54,272664.0,3.9672,3.9759,3.9584,3.9672,272664.0
2018-01-02 14:00:00,4.54,4.55,4.53,4.55,221464.0,3.9672,3.9759,3.9584,3.9759,221464.0
2018-01-02 14:10:00,4.55,4.55,4.54,4.54,197692.0,3.9759,3.9759,3.9672,3.9672,197692.0
2018-01-02 14:20:00,4.54,4.56,4.54,4.56,132316.0,3.9672,3.9847,3.9672,3.9847,132316.0
2018-01-02 14:30:00,4.56,4.57,4.56,4.56,267340.0,3.9847,3.9934,3.9847,3.9847,267340.0
2018-01-02 14:40:00,4.56,4.57,4.56,4.56,161764.0,3.9847,3.9934,3.9847,3.9847,161764.0
2018-01-02 14:50:00,4.56,4.56,4.55,4.55,143044.0,3.9847,3.9847,3.9759,3.9759,143044.0
2018-01-02 15:00:00,4.55,4.56,4.54,4.55,153728.0,3.9759,3.9847,3.9672,3.9759,153728.0
2018-01-02 15:10:00,4.55,4.56,4.55,4.55,171396.0,3.9759,3.9847,3.9759,3.9759,171396.0
2018-01-02 15:20:00,4.56,4.56,4.55,4.56,237200.0,3.9847,3.9847,3.9759,3.9847,237200.0
2018-01-02 15:30:00,4.55,4.56,4.55,4.56,277100.0,3.9759,3.9847,3.9759,3.9847,277100.0
2018-01-02 15:40:00,4.56,4.57,4.56,4.56,456688.0,3.9847,3.9934,3.9847,3.9847,456688.0
2018-01-02 15:50:00,4.56,4.57,4.56,4.57,1140596.0,3.9847,3.9934,3.9847,3.9934,1140596.0
2018-01-03 09:30:00,4.57,4.59,4.53,4.54,459732.0,3.9934,4.0109,3.9584,3.9672,459732.0
2018-01-03 09:40:00,4.54,4.56,4.53,4.54,348512.0,3.9672,3.9847,3.9584,3.9672,348512.0
2018-01-03 09:50:00,4.54,4.54,4.52,4.54,326248.0,3.9672,3.9672,3.9497,3.9672,326248.0
2018-01-03 10:00:00,4.54,4.57,4.53,4.56,494676.0,3.9672,3.9934,3.9584,3.9847,494676.0
2018-01-03 10:10:00,4.57,4.57,4.55,4.55,181976.0,3.9934,3.9934,3.9759,3.9759,181976.0
2018-01-03 10:20:00,4.55,4.56,4.55,4.56,167748.0,3.9759,3.9847,3.9759,3.9847,167748.0
2018-01-03 10:30:00,4.56,4.56,4.54,4.54,247784.0,3.9847,3.9847,3.9672,3.9672,247784.0
2018-01-03 10:40:00,4.54,4.57,4.54,4.57,363428.0,3.9672,3.9934,3.9672,3.9934,363428.0
2018-01-03 10:50:00,4.57,4.57,4.54,4.55,309228.0,3.9934,3.9934,3.9672,3.9759,309228.0
2018-01-03 11:00:00,4.55,4.56,4.53,4.54,292640.0,3.9759,3.9847,3.9584,3.9672,292640.0
2018-01-03 11:10:00,4.53,4.55,4.53,4.54,263180.0,3.9584,3.9759,3.9584,3.9672,263180.0
2018-01-03 11:20:00,4.54,4.55,4.52,4.52,260912.0,3.9672,3.9759,3.9497,3.9497,260912.0
2018-01-03 11:30:00,4.52,4.54,4.52,4.52,247820.0,3.9497,3.9672,3.9497,3.9497,247820.0
2018-01-03 11:40:00,4.52,4.53,4.51,4.52,402928.0,3.9497,3.9584,3.941,3.9497,402928.0
2018-01-03 11:50:00,4.51,4.53,4.51,4.51,311304.0,3.941,3.9584,3.941,3.941,311304.0
2018-01-03 12:00:00,4.51,4.51,4.49,4.5,303040.0,3.941,3.941,3.9235,3.9322,303040.0
2018-01-03 12:10:00,4.5,4.51,4.49,4.5,304192.0,3.9322,3.941,3.9235,3.9322,304192.0
2018-01-03 12:20:00,4.5,4.5,4.48,4.48,162544.0,3.9322,3.9322,3.9148,3.9148,162544.0
2018-01-03 12:30:00,4.48,4.5,4.48,4.49,219148.0,3.9148,3.9322,3.9148,3.9235,219148.0
2018-01-03 12:40:00,4.49,4.51,4.49,4.5,261092.0,3.9235,3.941,3.9235,3.9322,261092.0
2018-01-03 12:50:00,4.5,4.53,4.5,4.52,405444.0,3.9322,3.9584,3.9322,3.9497,405444.0
2018-01-03 13:00:00,4.52,4.52,4.51,4.51,163964.0,3.9497,3.9497,3.941,3.941,163964.0
2018-01-03 13:10:00,4.51,4.52,4.51,4.51,150792.0,3.941,3.9497,3.941,3.941,150792.0
2018-01-03 13:20:00,4.51,4.52,4.5,4.51,265708.0,3.941,3.9497,3.9322,3.941,265708.0
2018-01-03 13:30:00,4.51,4.53,4.51,4.53,198784.0,3.941,3.9584,3.941,3.9584,198784.0
2018-01-03 13:40:00,4.53,4.53,4.52,4.52,562144.0,3.9584,3.9584,3.9497,3.9497,562144.0
2018-01-03 13:50:00,4.52,4.53,4.51,4.52,213032.0,3.9497,3.9584,3.941,3.9497,213032.0
2018-01-03 14:00:00,4.52,4.52,4.51,4.52,165160.0,3.9497,3.9497,3.941,3.9497,165160.0
2018-01-03 14:10:00,4.52,4.53,4.52,4.52,193988.0,3.9497,3.9584,3.9497,3.9497,193988.0
2018-01-03 14:20:00,4.52,4.53,4.52,4.53,369808.0,3.9497,3.9584,3.9497,3.9584,369808.0
2018-01-03 14:30:00,4.53,4.53,4.52,4.52,171976.0,3.9584,3.9584,3.9497,3.9497,171976.0
2018-01-03 14:40:00,4.53,4.53,4.52,4.52,260196.0,3.9584,3.9584,3.9497,3.9497,260196.0
2018-01-03 14:50:00,4.52,4.54,4.52,4.54,212192.0,3.9497,3.9672,3.9497,3.9672,212192.0
2018-01-03 15:00:00,4.54,4.54,4.53,4.54,202640.0,3.9672,3.9672,3.9584,3.9672,202640.0
2018-01-03 15:10:00,4.54,4.55,4.54,4.54,485132.0,3.9672,3.9759,3.9672,3.9672,485132.0
2018-01-03 15:20:00,4.54,4.56,4.54,4.56,675440.0,3.9672,3.9847,3.9672,3.9847,675440.0
2018-01-03 15:30:00,4.56,4.56,4.55,4.56,412920.0,3.9847,3.9847,3.9759,3.9847,412920.0
2018-01-03 15:40:00,4.56,4.57,4.56,4.56,491224.0,3.9847,3.9934,3.9847,3.9847,491224.0
2018-01-03 15:50:00,4.56,4.56,4.54,4.55,1157016.0,3.9847,3.9847,3.9672,3.9759,1157016.0
2018-01-04 09:30:00,4.55,4.59,4.54,4.55,325116.0,3.9759,4.0109,3.9672,3.9759,325116.0
2018-01-04 09:40:00,4.55,4.55,4.53,4.54,288472.0,3.9759,3.9759,3.9584,3.9672,288472.0
2018-01-04 09:50:00,4.54,4.55,4.53,4.55,291812.0,3.9672,3.9759,3.9584,3.9759,291812.0
2018-01-04 10:00:00,4.55,4.55,4.53,4.54,162108.0,3.9759,3.9759,3.9584,3.9672,162108.0
2018-01-04 10:10:00,4.54,4.55,4.51,4.51,357380.0,3.9672,3.9759,3.941,3.941,357380.0
2018-01-04 10:20:00,4.52,4.52,4.5,4.52,234876.0,3.9497,3.9497,3.9322,3.9497,234876.0
2018-01-04 10:30:00,4.52,4.52,4.5,4.5,193884.0,3.9497,3.9497,3.9322,3.9322,193884.0
2018-01-04 10:40:00,4.5,4.51,4.49,4.5,226404.0,3.9322,3.941,3.9235,3.9322,226404.0
2018-01-04 10:50:00,4.5,4.51,4.5,4.51,218952.0,3.9322,3.941,3.9322,3.941,218952.0
2018-01-04 11:00:00,4.51,4.52,4.51,4.52,186832.0,3.941,3.9497,3.941,3.9497,186832.0
2018-01-04 11:10:00,4.52,4.53,4.51,4.52,156100.0,3.9497,3.9584,3.941,3.9497,156100.0
2018-01-04 11:20:00,4.51,4.52,4.51,4.51,190476.0,3.941,3.9497,3.941,3.941,190476.0
2018-01-04 11:30:00,4.51,4.52,4.5,4.51,128232.0,3.941,3.9497,3.9322,3.941,128232.0
2018-01-04 11:40:00,4.51,4.52,4.5,4.51,123492.0,3.941,3.9497,3.9322,3.941,123492.0
2018-01-04 11:50:00,4.51,4.51,4.5,4.5,204920.0,3.941,3.941,3.9322,3.9322,204920.0
2018-01-04 12:00:00,4.51,4.53,4.5,4.53,245312.0,3.941,3.9584,3.9322,3.9584,245312.0
2018-01-04 12:10:00,4.53,4.54,4.52,4.53,135108.0,3.9584,3.9672,3.9497,3.9584,135108.0
2018-01-04 12:20:00,4.54,4.54,4.53,4.54,127516.0,3.9672,3.9672,3.9584,3.9672,127516.0
2018-01-04 12:30:00,4.54,4.56,4.54,4.55,171440.0,3.9672,3.9847,3.9672,3.9759,171440.0
2018-01-04 12:40:00,4.55,4.57,4.55,4.56,141596.0,3.9759,3.9934,3.9759,3.9847,141596.0
2018-01-04 12:50:00,4.56,4.57,4.56,4.56,83708.0,3.9847,3.9934,3.9847,3.9847,83708.0
2018-01-04 13:00:00,4.56,4.57,4.55,4.55,126516.0,3.9847,3.9934,3.9759,3.9759,126516.0
2018-01-04 13:10:00,4.56,4.57,4.55,4.57,251764.0,3.9847,3.9934,3.9759,3.9934,251764.0
2018-01-04 13:20:00,4.57,4.59,4.57,4.59,216872.0,3.9934,4.0109,3.9934,4.0109,216872.0
2018-01-04 13:30:00,4.59,4.59,4.58,4.59,186968.0,4.0109,4.0109,4.0021,4.0109,186968.0
2018-01-04 13:40:00,4.59,4.59,4.58,4.59,97296.0,4.0109,4.0109,4.0021,4.0109,97296.0
2018-01-04 13:50:00,4.6,4.6,4.58,4.58,109460.0,4.0196,4.0196,4.0021,4.0021,109460.0
2018-01-04 14:00:00,4.58,4.58,4.56,4.56,198320.0,4.0021,4.0021,3.9847,3.9847,198320.0
2018-01-04 14:10:00,4.56,4.57,4.56,4.56,176648.0,3.9847,3.9934,3.9847,3.9847,176648.0
2018-01-04 14:20:00,4.56,4.57,4.56,4.56,139120.0,3.9847,3.9934,3.9847,3.9847,139120.0
2018-01-04 14:30:00,4.56,4.57,4.56,4.57,207672.0,3.9847,3.9934,3.9847,3.9934,207672.0
2018-01-04 14:40:00,4.56,4.57,4.56,4.57,123020.0,3.9847,3.9934,3.9847,3.9934,123020.0
2018-01-04 14:50:00,4.57,4.57,4.57,4.57,98152.0,3.9934,3.9934,3.9934,3.9934,98152.0
2018-01-04 15:00:00,4.57,4.58,4.57,4.57,193376.0,3.9934,4.0021,3.9934,3.9934,193376.0
2018-01-04 15:10:00,4.57,4.57,4.56,4.57,184784.0,3.9934,3.9934,3.9847,3.9934,184784.0
2018-01-04 15:20:00,4.57,4.58,4.56,4.58,227460.0,3.9934,4.0021,3.9847,4.0021,227460.0
2018-01-04 15:30:00,4.58,4.6,4.58,4.6,397348.0,4.0021,4.0196,4.0021,4.0196,397348.0
2018-01-04 15:40:00,4.59,4.6,4.58,4.58,368160.0,4.0109,4.0196,4.0021,4.0021,368160.0
2018-01-04 15:50:00,4.58,4.59,4.58,4.58,1461756.0,4.0021,4.0109,4.0021,4.0021,1461756.0
2018-01-05 09:30:00,4.6,4.61,4.57,4.58,258376.0,4.0196,4.0283,3.9934,4.0021,258376.0
2018-01-05 09:40:00,4.58,4.6,4.57,4.57,201516.0,4.0021,4.0196,3.9934,3.9934,201516.0
2018-01-05 09:50:00,4.57,4.58,4.56,4.58,252260.0,3.9934,4.0021,3.9847,4.0021,252260.0
2018-01-05 10:00:00,4.57,4.58,4.57,4.58,154076.0,3.9934,4.0021,3.9934,4.0021,154076.0
2018-01-05 10:10:00,4.58,4.59,4.57,4.58,193560.0,4.0021,4.0109,3.9934,4.0021,193560.0
2018-01-05 10:20:00,4.58,4.6,4.58,4.6,143612.0,4.0021,4.0196,4.0021,4.0196,143612.0
2018-01-05 10:30:00,4.6,4.6,4.57,4.58,299076.0,4.0196,4.0196,3.9934,4.0021,299076.0
2018-01-05 10:40:00,4.57,4.58,4.56,4.56,241148.0,3.9934,4.0021,3.9847,3.9847,241148.0
2018-01-05 10:50:00,4.56,4.57,4.56,4.57,327324.0,3.9847,3.9934,3.9847,3.9934,327324.0
2018-01-05 11:00:00,4.57,4.59,4.57,4.58,249708.0,3.9934,4.0109,3.9934,4.0021,249708.0
2018-01-05 11:10:00,4.58,4.59,4.58,4.59,215744.0,4.0021,4.0109,4.0021,4.0109,215744.0
2018-01-05 11:20:00,4.59,4.59,4.57,4.58,209620.0,4.0109,4.0109,3.9934,4.0021,209620.0
2018-01-05 11:30:00,4.58,4.59,4.58,4.59,274776.0,4.0021,4.0109,4.0021,4.0109,274776.0
2018-01-05 11:40:00,4.59,4.6,4.58,4.6,273592.0,4.0109,4.0196,4.0021,4.0196,273592.0
2018-01-05 11:50:00,4.6,4.6,4.59,4.6,258076.0,4.0196,4.0196,4.0109,4.0196,258076.0
2018-01-05 12:00:00,4.6,4.6,4.59,4.6,252516.0,4.0196,4.0196,4.0109,4.0196,252516.0
2018-01-05 12:10:00,4.6,4.61,4.6,4.61,123016.0,4.0196,4.0283,4.0196,4.0283,123016.0
2018-01-05 12:20:00,4.61,4.64,4.61,4.64,336564.0,4.0283,4.0546,4.0283,4.0546,336564.0
2018-01-05 12:30:00,4.63,4.63,4.62,4.62,251516.0,4.0458,4.0458,4.0371,4.0371,251516.0
2018-01-05 12:40:00,4.62,4.63,4.62,4.62,138732.0,4.0371,4.0458,4.0371,4.0371,138732.0
2018-01-05 12:50:00,4.62,4.63,4.61,4.62,476108.0,4.0371,4.0458,4.0283,4.0371,476108.0
2018-01-05 13:00:00,4.62,4.62,4.6,4.61,222360.0,4.0371,4.0371,4.0196,4.0283,222360.0
2018-01-05 13:10:00,4.61,4.62,4.61,4.62,105944.0,4.0283,4.0371,4.0283,4.0371,105944.0
2018-01-05 13:20:00,4.62,4.63,4.62,4.63,203392.0,4.0371,4.0458,4.0371,4.0458,203392.0
2018-01-05 13:30:00,4.63,4.63,4.61,4.62,198368.0,4.0458,4.0458,4.0283,4.0371,198368.0
2018-01-05 13:40:00,4.62,4.62,4.62,4.62,113540.0,4.0371,4.0371,4.0371,4.0371,113540.0
2018-01-05 13:50:00,4.62,4.64,4.62,4.64,272052.0,4.0371,4.0546,4.0371,4.0546,272052.0
2018-01-05 14:00:00,4.64,4.64,4.64,4.64,180676.0,4.0546,4.0546,4.0546,4.0546,180676.0
2018-01-05 14:10:00,4.64,4.65,4.64,4.65,237492.0,4.0546,4.0633,4.0546,4.0633,237492.0
2018-01-05 14:20:00,4.65,4.66,4.65,4.66,256328.0,4.0633,4.072,4.0633,4.072,256328.0
2018-01-05 14:30:00,4.66,4.68,4.66,4.67,403280.0,4.072,4.0895,4.072,4.0808,403280.0
2018-01-05 14:40:00,4.67,4.68,4.67,4.68,295468.0,4.0808,4.0895,4.0808,4.0895,295468.0
2018-01-05 14:50:00,4.68,4.68,4.67,4.68,310480.0,4.0895,4.0895,4.0808,4.0895,310480.0
2018-01-05 15:00:00,4.68,4.68,4.68,4.68,225980.0,4.0895,4.0895,4.0895,4.0895,225980.0
2018-01-05 15:10:00,4.68,4.68,4.68,4.68,242648.0,4.0895,4.0895,4.0895,4.0895,242648.0
2018-01-05 15:20:00,4.68,4.68,4.67,4.67,373896.0,4.0895,4.0895,4.0808,4.0808,373896.0
2018-01-05 15:30:00,4.67,4.68,4.67,4.68,365100.0,4.0808,4.0895,4.0808,4.0895,365100.0
2018-01-05 15:40:00,4.68,4.68,4.67,4.67,583752.0,4.0895,4.0895,4.0808,4.0808,583752.0
2018-01-05 15:50:00,4.68,4.68,4.67,4.67,1004752.0,4.0895,4.0895,4.0808,4.0808,1004752.0
2018-01-08 09:30:00,4.7,4.77,4.7,4.77,750820.0,4.107,4.1682,4.107,4.1682,750820.0
2018-01-08 09:40:00,4.78,4.85,4.77,4.83,1374972.0,4.1769,4.2381,4.1682,4.2206,1374972.0
2018-01-08 09:50:00,4.83,4.83,4.79,4.79,641504.0,4.2206,4.2206,4.1856,4.1856,641504.0
2018-01-08 10:00:00,4.79,4.8,4.76,4.78,486652.0,4.1856,4.1944,4.1594,4.1769,486652.0
2018-01-08 10:10:00,4.78,4.78,4.76,4.76,238436.0,4.1769,4.1769,4.1594,4.1594,238436.0
2018-01-08 10:20:00,4.76,4.78,4.76,4.78,330392.0,4.1594,4.1769,4.1594,4.1769,330392.0
2018-01-08 10:30:00,4.78,4.78,4.76,4.77,336208.0,4.1769,4.1769,4.1594,4.1682,336208.0
2018-01-08 10:40:00,4.77,4.77,4.75,4.76,344680.0,4.1682,4.1682,4.1507,4.1594,344680.0
2018-01-08 10:50:00,4.76,4.77,4.76,4.76,305860.0,4.1594,4.1682,4.1594,4.1594,305860.0
2018-01-08 11:00:00,4.76,4.76,4.74,4.74,239880.0,4.1594,4.1594,4.1419,4.1419,239880.0
2018-01-08 11:10:00,4.74,4.76,4.72,4.72,481964.0,4.1419,4.1594,4.1245,4.1245,481964.0
2018-01-08 11:20:00,4.72,4.75,4.72,4.74,272416.0,4.1245,4.1507,4.1245,4.1419,272416.0
2018-01-08 11:30:00,4.74,4.75,4.74,4.74,233924.0,4.1419,4.1507,4.1419,4.1419,233924.0
2018-01-08 11:40:00,4.74,4.74,4.74,4.74,124716.0,4.1419,4.1419,4.1419,4.1419,124716.0
2018-01-08 11:50:00,4.74,4.77,4.74,4.77,291844.0,4.1419,4.1682,4.1419,4.1682,291844.0
2018-01-08 12:00:00,4.77,4.79,4.77,4.78,153756.0,4.1682,4.1856,4.1682,4.1769,153756.0
2018-01-08 12:10:00,4.78,4.79,4.78,4.79,253492.0,4.1769,4.1856,4.1769,4.1856,253492.0
2018-01-08 12:20:00,4.79,4.8,4.79,4.8,199744.0,4.1856,4.1944,4.1856,4.1944,199744.0
2018-01-08 12:30:00,4.8,4.8,4.79,4.8,337428.0,4.1944,4.1944,4.1856,4.1944,337428.0
2018-01-08 12:40:00,4.8,4.81,4.79,4.8,306664.0,4.1944,4.2031,4.1856,4.1944,306664.0
2018-01-08 12:50:00,4.81,4.81,4.8,4.81,142444.0,4.2031,4.2031,4.1944,4.2031,142444.0
2018-01-08 13:00:00,4.81,4.82,4.8,4.8,262892.0,4.2031,4.2119,4.1944,4.1944,262892.0
2018-01-08 13:10:00,4.8,4.81,4.8,4.8,296476.0,4.1944,4.2031,4.1944,4.1944,296476.0
2018-01-08 13:20:00,4.8,4.8,4.79,4.8,139296.0,4.1944,4.1944,4.1856,4.1944,139296.0
2018-01-08 13:30:00,4.8,4.8,4.79,4.79,143296.0,4.1944,4.1944,4.1856,4.1856,143296.0
2018-01-08 13:40:00,4.79,4.8,4.79,4.79,226036.0,4.1856,4.1944,4.1856,4.1856,226036.0
2018-01-08 13:50:00,4.79,4.8,4.79,4.8,197192.0,4.1856,4.1944,4.1856,4.1944,197192.0
2018-01-08 14:00:00,4.8,4.8,4.78,4.8,187804.0,4.1944,4.1944,4.1769,4.1944,187804.0
2018-01-08 14:10:00,4.8,4.8,4.78,4.79,214840.0,4.1944,4.1944,4.1769,4.1856,214840.0
2018-01-08 14:20:00,4.79,4.79,4.78,4.78,182356.0,4.1856,4.1856,4.1769,4.1769,182356.0
2018-01-08 14:30:00,4.79,4.79,4.78,4.79,207264.0,4.1856,4.1856,4.1769,4.1856,207264.0
2018-01-08 14:40:00,4.79,4.8,4.78,4.8,156548.0,4.1856,4.1944,4.1769,4.1944,156548.0
2018-01-08 14:50:00,4.8,4.8,4.79,4.8,145072.0,4.1944,4.1944,4.1856,4.1944,145072.0
2018-01-08 15:00:00,4.8,4.8,4.79,4.8,216740.0,4.1944,4.1944,4.1856,4.1944,216740.0
2018-01-08 15:10:00,4.8,4.8,4.79,4.8,187824.0,4.1944,4.1944,4.1856,4.1944,187824.0
2018-01-08 15:20:00,4.8,4.8,4.79,4.8,390600.0,4.1944,4.1944,4.1856,4.1944,390600.0
2018-01-08 15:30:00,4.8,4.81,4.8,4.81,380284.0,4.1944,4.2031,4.1944,4.2031,380284.0
2018-01-08 15:40:00,4.81,4.82,4.8,4.81,663980.0,4.2031,4.2119,4.1944,4.2031,663980.0
2018-01-08 15:50:00,4.81,4.82,4.81,4.81,1097320.0,4.2031,4.2119,4.2031,4.2031,1097320.0
2018-01-09 09:30:00,4.83,4.91,4.83,4.9,802484.0,4.2206,4.2905,4.2206,4.2818,802484.0
2018-01-09 09:40:00,4.9,4.93,4.87,4.91,677536.0,4.2818,4.308,4.2555,4.2905,677536.0
2018-01-09 09:50:00,4.91,4.92,4.87,4.88,448264.0,4.2905,4.2992,4.2555,4.2643,448264.0
2018-01-09 10:00:00,4.87,4.88,4.87,4.88,454196.0,4.2555,4.2643,4.2555,4.2643,454196.0
2018-01-09 10:10:00,4.88,4.9,4.87,4.87,483560.0,4.2643,4.2818,4.2555,4.2555,483560.0
2018-01-09 10:20:00,4.87,4.89,4.87,4.88,311796.0,4.2555,4.273,4.2555,4.2643,311796.0
2018-01-09 10:30:00,4.88,4.88,4.86,4.87,318376.0,4.2643,4.2643,4.2468,4.2555,318376.0
2018-01-09 10:40:00,4.87,4.88,4.86,4.86,351336.0,4.2555,4.2643,4.2468,4.2468,351336.0
2018-01-09 10:50:00,4.87,4.88,4.86,4.87,214676.0,4.2555,4.2643,4.2468,4.2555,214676.0
2018-01-09 11:00:00,4.87,4.88,4.86,4.86,298356.0,4.2555,4.2643,4.2468,4.2468,298356.0
2018-01-09 11:10:00,4.86,4.87,4.85,4.86,339124.0,4.2468,4.2555,4.2381,4.2468,339124.0
2018-01-09 11:20:00,4.86,4.89,4.85,4.88,358692.0,4.2468,4.273,4.2381,4.2643,358692.0
2018-01-09 11:30:00,4.88,4.88,4.88,4.88,146816.0,4.2643,4.2643,4.2643,4.2643,146816.0
2018-01-09 11:40:00,4.88,4.88,4.87,4.87,124996.0,4.2643,4.2643,4.2555,4.2555,124996.0
2018-01-09 11:50:00,4.87,4.88,4.86,4.87,151460.0,4.2555,4.2643,4.2468,4.2555,151460.0
2018-01-09 12:00:00,4.87,4.88,4.86,4.87,143448.0,4.2555,4.2643,4.2468,4.2555,143448.0
2018-01-09 12:10:00,4.87,4.87,4.85,4.85,234872.0,4.2555,4.2555,4.2381,4.2381,234872.0
2018-01-09 12:20:00,4.85,4.86,4.84,4.85,177520.0,4.2381,4.2468,4.2293,4.2381,177520.0
2018-01-09 12:30:00,4.86,4.87,4.85,4.87,219956.0,4.2468,4.2555,4.2381,4.2555,219956.0
2018-01-09 12:40:00,4.87,4.87,4.86,4.86,122996.0,4.2555,4.2555,4.2468,4.2468,122996.0
2018-01-09 12:50:00,4.86,4.87,4.85,4.85,126392.0,4.2468,4.2555,4.2381,4.2381,126392.0
2018-01-09 13:00:00,4.85,4.86,4.85,4.86,113448.0,4.2381,4.2468,4.2381,4.2468,113448.0
2018-01-09 13:10:00,4.86,4.87,4.85,4.86,209800.0,4.2468,4.2555,4.2381,4.2468,209800.0
2018-01-09 13:20:00,4.86,4.87,4.86,4.87,147072.0,4.2468,4.2555,4.2468,4.2555,147072.0
2018-01-09 13:30:00,4.87,4.88,4.86,4.88,146748.0,4.2555,4.2643,4.2468,4.2643,146748.0
2018-01-09 13:40:00,4.88,4.9,4.87,4.9,272676.0,4.2643,4.2818,4.2555,4.2818,272676.0
2018-01-09 13:50:00,4.89,4.9,4.89,4.89,108596.0,4.273,4.2818,4.273,4.273,108596.0
2018-01-09 14:00:00,4.89,4.9,4.89,4.89,165540.0,4.273,4.2818,4.273,4.273,165540.0
2018-01-09 14:10:00,4.89,4.93,4.89,4.92,614320.0,4.273,4.308,4.273,4.2992,614320.0
2018-01-09 14:20:00,4.92,4.92,4.91,4.92,276284.0,4.2992,4.2992,4.2905,4.2992,276284.0
2018-01-09 14:30:00,4.92,4.93,4.91,4.92,500676.0,4.2992,4.308,4.2905,4.2992,500676.0
2018-01-09 14:40:00,4.92,4.92,4.91,4.91,221200.0,4.2992,4.2992,4.2905,4.2905,221200.0
2018-01-09 14:50:00,4.91,4.94,4.91,4.93,578592.0,4.2905,4.3167,4.2905,4.308,578592.0
2018-01-09 15:00:00,4.93,4.93,4.92,4.93,379468.0,4.308,4.308,4.2992,4.308,379468.0
2018-01-09 15:10:00,4.93,4.93,4.91,4.91,220880.0,4.308,4.308,4.2905,4.2905,220880.0
2018-01-09 15:20:00,4.91,4.92,4.9,4.91,320560.0,4.2905,4.2992,4.2818,4.2905,320560.0
2018-01-09 15:30:00,4.91,4.92,4.9,4.92,426436.0,4.2905,4.2992,4.2818,4.2992,426436.0
2018-01-09 15:40:00,4.92,4.92,4.89,4.89,467928.0,4.2992,4.2992,4.273,4.273,467928.0
2018-01-09 15:50:00,4.89,4.9,4.88,4.89,1404180.0,4.273,4.2818,4.2643,4.273,1404180.0
2018-01-10 09:30:00,4.85,4.9,4.83,4.83,314536.0,4.2381,4.2818,4.2206,4.2206,314536.0
2018-01-10 09:40:00,4.84,4.86,4.83,4.84,208492.0,4.2293,4.2468,4.2206,4.2293,208492.0
2018-01-10 09:50:00,4.84,4.88,4.83,4.88,196180.0,4.2293,4.2643,4.2206,4.2643,196180.0
2018-01-10 10:00:00,4.88,4.88,4.86,4.87,178928.0,4.2643,4.2643,4.2468,4.2555,178928.0
2018-01-10 10:10:00,4.87,4.88,4.87,4.88,156004.0,4.2555,4.2643,4.2555,4.2643,156004.0
2018-01-10 10:20:00,4.88,4.88,4.87,4.87,117964.0,4.2643,4.2643,4.2555,4.2555,117964.0
2018-01-10 10:30:00,4.88,4.91,4.87,4.91,202180.0,4.2643,4.2905,4.2555,4.2905,202180.0
2018-01-10 10:40:00,4.91,4.92,4.9,4.9,210468.0,4.2905,4.2992,4.2818,4.2818,210468.0
2018-01-10 10:50:00,4.9,4.91,4.89,4.91,184212.0,4.2818,4.2905,4.273,4.2905,184212.0
2018-01-10 11:00:00,4.91,4.93,4.91,4.92,169896.0,4.2905,4.308,4.2905,4.2992,169896.0
2018-01-10 11:10:00,4.93,4.93,4.91,4.91,118460.0,4.308,4.308,4.2905,4.2905,118460.0
2018-01-10 11:20:00,4.92,4.93,4.91,4.93,201880.0,4.2992,4.308,4.2905,4.308,201880.0
2018-01-10 11:30:00,4.93,4.94,4.93,4.94,253084.0,4.308,4.3167,4.308,4.3167,253084.0
2018-01-10 11:40:00,4.94,4.94,4.88,4.88,472036.0,4.3167,4.3167,4.2643,4.2643,472036.0
2018-01-10 11:50:00,4.88,4.9,4.88,4.9,220580.0,4.2643,4.2818,4.2643,4.2818,220580.0
2018-01-10 12:00:00,4.9,4.92,4.9,4.91,404056.0,4.2818,4.2992,4.2818,4.2905,404056.0
2018-01-10 12:10:00,4.91,4.92,4.91,4.92,539184.0,4.2905,4.2992,4.2905,4.2992,539184.0
2018-01-10 12:20:00,4.92,4.93,4.92,4.93,275284.0,4.2992,4.308,4.2992,4.308,275284.0
2018-01-10 12:30:00,4.93,4.94,4.93,4.94,305444.0,4.308,4.3167,4.308,4.3167,305444.0
2018-01-10 12:40:00,4.94,4.95,4.94,4.94,271060.0,4.3167,4.3255,4.3167,4.3167,271060.0
2018-01-10 12:50:00,4.94,4.95,4.93,4.95,177460.0,4.3167,4.3255,4.308,4.3255,177460.0
2018-01-10 13:00:00,4.95,4.95,4.95,4.95,134452.0,4.3255,4.3255,4.3255,4.3255,134452.0
2018-01-10 13:10:00,4.95,4.96,4.95,4.95,358068.0,4.3255,4.3342,4.3255,4.3255,358068.0
2018-01-10 13:20:00,4.95,4.96,4.95,4.96,152636.0,4.3255,4.3342,4.3255,4.3342,152636.0
2018-01-10 13:30:00,4.96,4.96,4.95,4.95,65332.0,4.3342,4.3342,4.3255,4.3255,65332.0
2018-01-10 13:40:00,4.95,4.96,4.94,4.96,251452.0,4.3255,4.3342,4.3167,4.3342,251452.0
2018-01-10 13:50:00,4.96,4.98,4.95,4.97,786248.0,4.3342,4.3517,4.3255,4.3429,786248.0
2018-01-10 14:00:00,4.97,4.98,4.97,4.97,275652.0,4.3429,4.3517,4.3429,4.3429,275652.0
2018-01-10 14:10:00,4.97,4.98,4.97,4.97,247920.0,4.3429,4.3517,4.3429,4.3429,247920.0
2018-01-10 14:20:00,4.97,4.97,4.94,4.95,833396.0,4.3429,4.3429,4.3167,4.3255,833396.0
2018-01-10 14:30:00,4.95,4.96,4.94,4.96,328656.0,4.3255,4.3342,4.3167,4.3342,328656.0
2018-01-10 14:40:00,4.96,4.97,4.96,4.97,474276.0,4.3342,4.3429,4.3342,4.3429,474276.0
2018-01-10 14:50:00,4.97,4.97,4.96,4.97,588840.0,4.3429,4.3429,4.3342,4.3429,588840.0
2018-01-10 15:00:00,4.97,4.98,4.97,4.97,599668.0,4.3429,4.3517,4.3429,4.3429,599668.0
2018-01-10 15:10:00,4.97,4.97,4.96,4.96,268960.0,4.3429,4.3429,4.3342,4.3342,268960.0
2018-01-10 15:20:00,4.97,4.97,4.93,4.93,441216.0,4.3429,4.3429,4.308,4.308,441216.0
2018-01-10 15:30:00,4.93,4.97,4.93,4.97,712840.0,4.308,4.3429,4.308,4.3429,712840.0
2018-01-10 15:40:00,4.97,4.97,4.94,4.94,750116.0,4.3429,4.3429,4.3167,4.3167,750116.0
2018-01-10 15:50:00,4.94,4.94,4.92,4.92,1605556.0,4.3167,4.3167,4.2992,4.2992,1605556.0
2018-01-11 09:30:00,4.98,5.01,4.94,4.97,1163092.0,4.3517,4.3779,4.3167,4.3429,1163092.0
2018-01-11 09:40:00,4.97,5.01,4.96,5.01,1291228.0,4.3429,4.3779,4.3342,4.3779,1291228.0
2018-01-11 09:50:00,5.01,5.01,4.97,4.98,622592.0,4.3779,4.3779,4.3429,4.3517,622592.0
2018-01-11 10:00:00,4.98,4.99,4.96,4.99,327648.0,4.3517,4.3604,4.3342,4.3604,327648.0
2018-01-11 10:10:00,4.99,5.0,4.98,4.99,302544.0,4.3604,4.3691,4.3517,4.3604,302544.0
2018-01-11 10:20:00,4.98,4.99,4.96,4.97,136656.0,4.3517,4.3604,4.3342,4.3429,136656.0
2018-01-11 10:30:00,4.97,5.0,4.97,5.0,419652.0,4.3429,4.3691,4.3429,4.3691,419652.0
2018-01-11 10:40:00,5.0,5.01,4.98,4.99,295756.0,4.3691,4.3779,4.3517,4.3604,295756.0
2018-01-11 10:50:00,4.99,5.02,4.99,5.02,237000.0,4.3604,4.3866,4.3604,4.3866,237000.0
2018-01-11 11:00:00,5.02,5.04,5.02,5.03,404492.0,4.3866,4.4041,4.3866,4.3954,404492.0
2018-01-11 11:10:00,5.03,5.04,5.02,5.02,224056.0,4.3954,4.4041,4.3866,4.3866,224056.0
2018-01-11 11:20:00,5.02,5.03,5.02,5.03,201672.0,4.3866,4.3954,4.3866,4.3954,201672.0
2018-01-11 11:30:00,5.03,5.03,5.02,5.03,88068.0,4.3954,4.3954,4.3866,4.3954,88068.0
2018-01-11 11:40:00,5.03,5.04,5.02,5.03,231464.0,4.3954,4.4041,4.3866,4.3954,231464.0
2018-01-11 11:50:00,5.03,5.03,5.01,5.02,259724.0,4.3954,4.3954,4.3779,4.3866,259724.0
2018-01-11 12:00:00,5.02,5.04,5.02,5.04,317896.0,4.3866,4.4041,4.3866,4.4041,317896.0
2018-01-11 12:10:00,5.04,5.04,5.03,5.04,275768.0,4.4041,4.4041,4.3954,4.4041,275768.0
2018-01-11 12:20:00,5.04,5.06,5.04,5.05,296984.0,4.4041,4.4216,4.4041,4.4128,296984.0
2018-01-11 12:30:00,5.05,5.06,5.05,5.06,203612.0,4.4128,4.4216,4.4128,4.4216,203612.0
2018-01-11 12:40:00,5.06,5.06,5.05,5.05,209768.0,4.4216,4.4216,4.4128,4.4128,209768.0
2018-01-11 12:50:00,5.06,5.07,5.05,5.06,310076.0,4.4216,4.4303,4.4128,4.4216,310076.0
2018-01-11 13:00:00,5.07,5.08,5.06,5.06,271604.0,4.4303,4.439,4.4216,4.4216,271604.0
2018-01-11 13:10:00,5.06,5.07,5.03,5.03,520184.0,4.4216,4.4303,4.3954,4.3954,520184.0
2018-01-11 13:20:00,5.03,5.04,5.03,5.04,373456.0,4.3954,4.4041,4.3954,4.4041,373456.0
2018-01-11 13:30:00,5.04,5.04,5.03,5.03,270692.0,4.4041,4.4041,4.3954,4.3954,270692.0
2018-01-11 13:40:00,5.03,5.03,5.0,5.0,412148.0,4.3954,4.3954,4.3691,4.3691,412148.0
2018-01-11 13:50:00,5.0,5.01,5.0,5.0,234880.0,4.3691,4.3779,4.3691,4.3691,234880.0
2018-01-11 14:00:00,5.0,5.01,5.0,5.01,316868.0,4.3691,4.3779,4.3691,4.3779,316868.0
2018-01-11 14:10:00,5.01,5.02,5.0,5.02,253172.0,4.3779,4.3866,4.3691,4.3866,253172.0
2018-01-11 14:20:00,5.01,5.02,5.0,5.0,328772.0,4.3779,4.3866,4.3691,4.3691,328772.0
2018-01-11 14:30:00,5.0,5.01,4.99,5.0,310140.0,4.3691,4.3779,4.3604,4.3691,310140.0
2018-01-11 14:40:00,5.0,5.01,5.0,5.01,147504.0,4.3691,4.3779,4.3691,4.3779,147504.0
2018-01-11 14:50:00,5.01,5.03,5.01,5.02,235128.0,4.3779,4.3954,4.3779,4.3866,235128.0
2018-01-11 15:00:00,5.01,5.03,5.01,5.02,242680.0,4.3779,4.3954,4.3779,4.3866,242680.0
2018-01-11 15:10:00,5.02,5.02,5.0,5.01,515624.0,4.3866,4.3866,4.3691,4.3779,515624.0
2018-01-11 15:20:00,5.0,5.01,4.99,5.0,418620.0,4.3691,4.3779,4.3604,4.3691,418620.0
2018-01-11 15:30:00,5.0,5.0,4.98,4.98,508396.0,4.3691,4.3691,4.3517,4.3517,508396.0
2018-01-11 15:40:00,4.98,4.99,4.98,4.98,611048.0,4.3517,4.3604,4.3517,4.3517,611048.0
2018-01-11 15:50:00,4.98,4.99,4.98,4.99,1379796.0,4.3517,4.3604,4.3517,4.3604,1379796.0
2018-01-12 09:30:00,4.63,4.64,4.53,4.53,3539940.0,4.0458,4.0546,3.9584,3.9584,3539940.0
2018-01-12 09:40:00,4.53,4.62,4.49,4.58,4378292.0,3.9584,4.0371,3.9235,4.0021,4378292.0
2018-01-12 09:50:00,4.58,4.59,4.54,4.57,2238612.0,4.0021,4.0109,3.9672,3.9934,2238612.0
2018-01-12 10:00:00,4.57,4.57,4.52,4.52,1883328.0,3.9934,3.9934,3.9497,3.9497,1883328.0
2018-01-12 10:10:00,4.52,4.53,4.5,4.5,1857980.0,3.9497,3.9584,3.9322,3.9322,1857980.0
2018-01-12 10:20:00,4.5,4.5,4.41,4.42,6561204.0,3.9322,3.9322,3.8536,3.8623,6561204.0
2018-01-12 10:30:00,4.42,4.51,4.41,4.51,3329084.0,3.8623,3.941,3.8536,3.941,3329084.0
2018-01-12 10:40:00,4.51,4.54,4.48,4.51,1932072.0,3.941,3.9672,3.9148,3.941,1932072.0
2018-01-12 10:50:00,4.51,4.54,4.49,4.49,1596088.0,3.941,3.9672,3.9235,3.9235,1596088.0
2018-01-12 11:00:00,4.49,4.5,4.48,4.49,1104760.0,3.9235,3.9322,3.9148,3.9235,1104760.0
2018-01-12 11:10:00,4.48,4.5,4.48,4.48,1210984.0,3.9148,3.9322,3.9148,3.9148,1210984.0
2018-01-12 11:20:00,4.48,4.48,4.46,4.46,1553180.0,3.9148,3.9148,3.8973,3.8973,1553180.0
2018-01-12 11:30:00,4.46,4.46,4.43,4.45,1280324.0,3.8973,3.8973,3.8711,3.8885,1280324.0
2018-01-12 11:40:00,4.44,4.46,4.43,4.45,1295500.0,3.8798,3.8973,3.8711,3.8885,1295500.0
2018-01-12 11:50:00,4.45,4.5,4.45,4.48,1318324.0,3.8885,3.9322,3.8885,3.9148,1318324.0
2018-01-12 12:00:00,4.49,4.49,4.46,4.47,651884.0,3.9235,3.9235,3.8973,3.906,651884.0
2018-01-12 12:10:00,4.47,4.48,4.46,4.46,366792.0,3.906,3.9148,3.8973,3.8973,366792.0
2018-01-12 12:20:00,4.47,4.48,4.44,4.45,845812.0,3.906,3.9148,3.8798,3.8885,845812.0
2018-01-12 12:30:00,4.45,4.45,4.44,4.44,813476.0,3.8885,3.8885,3.8798,3.8798,813476.0
2018-01-12 12:40:00,4.44,4.45,4.43,4.43,1135456.0,3.8798,3.8885,3.8711,3.8711,1135456.0
2018-01-12 12:50:00,4.43,4.43,4.43,4.43,550208.0,3.8711,3.8711,3.8711,3.8711,550208.0
2018-01-12 13:00:00,4.43,4.43,4.43,4.43,696756.0,3.8711,3.8711,3.8711,3.8711,696756.0
2018-01-12 13:10:00,4.43,4.46,4.43,4.46,1111192.0,3.8711,3.8973,3.8711,3.8973,1111192.0
2018-01-12 13:20:00,4.45,4.47,4.45,4.45,864032.0,3.8885,3.906,3.8885,3.8885,864032.0
2018-01-12 13:30:00,4.45,4.48,4.45,4.48,1359620.0,3.8885,3.9148,3.8885,3.9148,1359620.0
2018-01-12 13:40:00,4.48,4.49,4.47,4.48,983104.0,3.9148,3.9235,3.906,3.9148,983104.0
2018-01-12 13:50:00,4.48,4.48,4.46,4.46,560444.0,3.9148,3.9148,3.8973,3.8973,560444.0
2018-01-12 14:00:00,4.46,4.47,4.45,4.45,656632.0,3.8973,3.906,3.8885,3.8885,656632.0
2018-01-12 14:10:00,4.45,4.46,4.45,4.45,344584.0,3.8885,3.8973,3.8885,3.8885,344584.0
2018-01-12 14:20:00,4.45,4.45,4.43,4.43,965196.0,3.8885,3.8885,3.8711,3.8711,965196.0
2018-01-12 14:30:00,4.43,4.43,4.43,4.43,435052.0,3.8711,3.8711,3.8711,3.8711,435052.0
2018-01-12 14:40:00,4.43,4.47,4.43,4.45,1296912.0,3.8711,3.906,3.8711,3.8885,1296912.0
2018-01-12 14:50:00,4.45,4.45,4.44,4.45,520512.0,3.8885,3.8885,3.8798,3.8885,520512.0
2018-01-12 15:00:00,4.45,4.45,4.44,4.44,575876.0,3.8885,3.8885,3.8798,3.8798,575876.0
2018-01-12 15:10:00,4.44,4.44,4.44,4.44,827276.0,3.8798,3.8798,3.8798,3.8798,827276.0
2018-01-12 15:20:00,4.44,4.45,4.43,4.44,1490552.0,3.8798,3.8885,3.8711,3.8798,1490552.0
2018-01-12 15:30:00,4.44,4.44,4.44,4.44,1179048.0,3.8798,3.8798,3.8798,3.8798,1179048.0
2018-01-12 15:40:00,4.44,4.44,4.44,4.44,1916032.0,3.8798,3.8798,3.8798,3.8798,1916032.0
2018-01-12 15:50:00,4.44,4.44,4.44,4.44,2955428.0,3.8798,3.8798,3.8798,3.8798,2955428.0
2018-01-16 09:30:00,4.5,4.55,4.49,4.53,2684188.0,3.9322,3.9759,3.9235,3.9584,2684188.0
2018-01-16 09:40:00,4.53,4.55,4.5,4.51,904196.0,3.9584,3.9759,3.9322,3.941,904196.0
2018-01-16 09:50:00,4.51,4.57,4.51,4.56,1500020.0,3.941,3.9934,3.941,3.9847,1500020.0
2018-01-16 10:00:00,4.57,4.57,4.54,4.56,1395396.0,3.9934,3.9934,3.9672,3.9847,1395396.0
2018-01-16 10:10:00,4.55,4.56,4.52,4.54,548692.0,3.9759,3.9847,3.9497,3.9672,548692.0
2018-01-16 10:20:00,4.54,4.54,4.46,4.48,1385656.0,3.9672,3.9672,3.8973,3.9148,1385656.0
2018-01-16 10:30:00,4.48,4.5,4.47,4.49,531260.0,3.9148,3.9322,3.906,3.9235,531260.0
2018-01-16 10:40:00,4.49,4.49,4.47,4.48,458608.0,3.9235,3.9235,3.906,3.9148,458608.0
2018-01-16 10:50:00,4.47,4.48,4.45,4.47,459216.0,3.906,3.9148,3.8885,3.906,459216.0
2018-01-16 11:00:00,4.46,4.47,4.45,4.46,563428.0,3.8973,3.906,3.8885,3.8973,563428.0
2018-01-16 11:10:00,4.46,4.46,4.44,4.45,359692.0,3.8973,3.8973,3.8798,3.8885,359692.0
2018-01-16 11:20:00,4.44,4.46,4.44,4.45,836144.0,3.8798,3.8973,3.8798,3.8885,836144.0
2018-01-16 11:30:00,4.45,4.45,4.44,4.44,218752.0,3.8885,3.8885,3.8798,3.8798,218752.0
2018-01-16 11:40:00,4.44,4.46,4.43,4.46,490676.0,3.8798,3.8973,3.8711,3.8973,490676.0
2018-01-16 11:50:00,4.46,4.46,4.43,4.43,353732.0,3.8973,3.8973,3.8711,3.8711,353732.0
2018-01-16 12:00:00,4.43,4.43,4.42,4.42,483752.0,3.8711,3.8711,3.8623,3.8623,483752.0
2018-01-16 12:10:00,4.42,4.42,4.41,4.41,499052.0,3.8623,3.8623,3.8536,3.8536,499052.0
2018-01-16 12:20:00,4.41,4.42,4.4,4.4,455880.0,3.8536,3.8623,3.8448,3.8448,455880.0
2018-01-16 12:30:00,4.4,4.4,4.39,4.39,459620.0,3.8448,3.8448,3.8361,3.8361,459620.0
2018-01-16 12:40:00,4.39,4.41,4.39,4.4,491412.0,3.8361,3.8536,3.8361,3.8448,491412.0
2018-01-16 12:50:00,4.4,4.4,4.38,4.39,470008.0,3.8448,3.8448,3.8274,3.8361,470008.0
2018-01-16 13:00:00,4.39,4.39,4.38,4.38,474240.0,3.8361,3.8361,3.8274,3.8274,474240.0
2018-01-16 13:10:00,4.38,4.39,4.37,4.38,530236.0,3.8274,3.8361,3.8186,3.8274,530236.0
2018-01-16 13:20:00,4.38,4.38,4.37,4.37,260628.0,3.8274,3.8274,3.8186,3.8186,260628.0
2018-01-16 13:30:00,4.37,4.37,4.35,4.36,555708.0,3.8186,3.8186,3.8012,3.8099,555708.0
2018-01-16 13:40:00,4.37,4.37,4.34,4.34,457580.0,3.8186,3.8186,3.7924,3.7924,457580.0
2018-01-16 13:50:00,4.34,4.34,4.33,4.33,551024.0,3.7924,3.7924,3.7837,3.7837,551024.0
2018-01-16 14:00:00,4.33,4.33,4.3,4.3,728776.0,3.7837,3.7837,3.7575,3.7575,728776.0
2018-01-16 14:10:00,4.3,4.32,4.28,4.3,920188.0,3.7575,3.7749,3.74,3.7575,920188.0
2018-01-16 14:20:00,4.3,4.31,4.29,4.29,516864.0,3.7575,3.7662,3.7487,3.7487,516864.0
2018-01-16 14:30:00,4.29,4.3,4.28,4.28,574584.0,3.7487,3.7575,3.74,3.74,574584.0
2018-01-16 14:40:00,4.28,4.28,4.27,4.27,865096.0,3.74,3.74,3.7312,3.7312,865096.0
2018-01-16 14:50:00,4.27,4.28,4.26,4.27,1189048.0,3.7312,3.74,3.7225,3.7312,1189048.0
2018-01-16 15:00:00,4.28,4.31,4.27,4.31,825080.0,3.74,3.7662,3.7312,3.7662,825080.0
2018-01-16 15:10:00,4.31,4.32,4.29,4.29,831992.0,3.7662,3.7749,3.7487,3.7487,831992.0
2018-01-16 15:20:00,4.29,4.3,4.28,4.3,904440.0,3.7487,3.7575,3.74,3.7575,904440.0
2018-01-16 15:30:00,4.3,4.3,4.28,4.29,739068.0,3.7575,3.7575,3.74,3.7487,739068.0
2018-01-16 15:40:00,4.3,4.3,4.29,4.29,1299956.0,3.7575,3.7575,3.7487,3.7487,1299956.0
2018-01-16 15:50:00,4.29,4.3,4.29,4.29,1478252.0,3.7487,3.7575,3.7487,3.7487,1478252.0
2018-01-17 09:30:00,4.31,4.38,4.29,4.37,1179780.0,3.7662,3.8274,3.7487,3.8186,1179780.0
2018-01-17 09:40:00,4.37,4.4,4.37,4.38,961956.0,3.8186,3.8448,3.8186,3.8274,961956.0
2018-01-17 09:50:00,4.38,4.38,4.36,4.36,380520.0,3.8274,3.8274,3.8099,3.8099,380520.0
2018-01-17 10:00:00,4.36,4.4,4.35,4.39,625744.0,3.8099,3.8448,3.8012,3.8361,625744.0
2018-01-17 10:10:00,4.39,4.41,4.38,4.38,428836.0,3.8361,3.8536,3.8274,3.8274,428836.0
2018-01-17 10:20:00,4.38,4.4,4.38,4.4,353988.0,3.8274,3.8448,3.8274,3.8448,353988.0
2018-01-17 10:30:00,4.39,4.42,4.39,4.41,513676.0,3.8361,3.8623,3.8361,3.8536,513676.0
2018-01-17 10:40:00,4.41,4.43,4.41,4.43,383500.0,3.8536,3.8711,3.8536,3.8711,383500.0
2018-01-17 10:50:00,4.43,4.43,4.41,4.41,303640.0,3.8711,3.8711,3.8536,3.8536,303640.0
2018-01-17 11:00:00,4.41,4.42,4.39,4.42,278780.0,3.8536,3.8623,3.8361,3.8623,278780.0
2018-01-17 11:10:00,4.42,4.42,4.39,4.39,218304.0,3.8623,3.8623,3.8361,3.8361,218304.0
2018-01-17 11:20:00,4.39,4.4,4.39,4.4,242824.0,3.8361,3.8448,3.8361,3.8448,242824.0
2018-01-17 11:30:00,4.4,4.4,4.37,4.38,562292.0,3.8448,3.8448,3.8186,3.8274,562292.0
2018-01-17 11:40:00,4.38,4.38,4.36,4.36,335316.0,3.8274,3.8274,3.8099,3.8099,335316.0
2018-01-17 11:50:00,4.36,4.39,4.36,4.38,302744.0,3.8099,3.8361,3.8099,3.8274,302744.0
2018-01-17 12:00:00,4.38,4.38,4.37,4.38,165020.0,3.8274,3.8274,3.8186,3.8274,165020.0
2018-01-17 12:10:00,4.38,4.38,4.36,4.37,405716.0,3.8274,3.8274,3.8099,3.8186,405716.0
2018-01-17 12:20:00,4.37,4.39,4.37,4.38,147332.0,3.8186,3.8361,3.8186,3.8274,147332.0
2018-01-17 12:30:00,4.38,4.39,4.38,4.38,170944.0,3.8274,3.8361,3.8274,3.8274,170944.0
2018-01-17 12:40:00,4.38,4.39,4.37,4.39,468324.0,3.8274,3.8361,3.8186,3.8361,468324.0
2018-01-17 12:50:00,4.39,4.39,4.38,4.39,532872.0,3.8361,3.8361,3.8274,3.8361,532872.0
2018-01-17 13:00:00,4.39,4.39,4.38,4.39,218480.0,3.8361,3.8361,3.8274,3.8361,218480.0
2018-01-17 13:10:00,4.39,4.4,4.38,4.39,287948.0,3.8361,3.8448,3.8274,3.8361,287948.0
2018-01-17 13:20:00,4.39,4.39,4.38,4.39,107380.0,3.8361,3.8361,3.8274,3.8361,107380.0
2018-01-17 13:30:00,4.39,4.39,4.38,4.39,183340.0,3.8361,3.8361,3.8274,3.8361,183340.0
2018-01-17 13:40:00,4.39,4.39,4.38,4.38,182228.0,3.8361,3.8361,3.8274,3.8274,182228.0
2018-01-17 13:50:00,4.38,4.39,4.38,4.39,132088.0,3.8274,3.8361,3.8274,3.8361,132088.0
2018-01-17 14:00:00,4.39,4.39,4.38,4.38,165680.0,3.8361,3.8361,3.8274,3.8274,165680.0
2018-01-17 14:10:00,4.38,4.39,4.38,4.39,114024.0,3.8274,3.8361,3.8274,3.8361,114024.0
2018-01-17 14:20:00,4.39,4.4,4.39,4.39,292600.0,3.8361,3.8448,3.8361,3.8361,292600.0
2018-01-17 14:30:00,4.39,4.4,4.38,4.39,230556.0,3.8361,3.8448,3.8274,3.8361,230556.0
2018-01-17 14:40:00,4.39,4.39,4.38,4.38,206688.0,3.8361,3.8361,3.8274,3.8274,206688.0
2018-01-17 14:50:00,4.38,4.38,4.37,4.38,330868.0,3.8274,3.8274,3.8186,3.8274,330868.0
2018-01-17 15:00:00,4.38,4.38,4.37,4.38,360868.0,3.8274,3.8274,3.8186,3.8274,360868.0
2018-01-17 15:10:00,4.38,4.38,4.37,4.37,122164.0,3.8274,3.8274,3.8186,3.8186,122164.0
2018-01-17 15:20:00,4.37,4.37,4.36,4.37,507572.0,3.8186,3.8186,3.8099,3.8186,507572.0
2018-01-17 15:30:00,4.37,4.38,4.37,4.38,492988.0,3.8186,3.8274,3.8186,3.8274,492988.0
2018-01-17 15:40:00,4.38,4.39,4.37,4.39,674360.0,3.8274,3.8361,3.8186,3.8361,674360.0
2018-01-17 15:50:00,4.39,4.39,4.37,4.38,1883872.0,3.8361,3.8361,3.8186,3.8274,1883872.0
2018-01-18 09:30:00,4.37,4.37,4.3,4.35,707336.0,3.8186,3.8186,3.7575,3.8012,707336.0
2018-01-18 09:40:00,4.36,4.36,4.34,4.36,443896.0,3.8099,3.8099,3.7924,3.8099,443896.0
2018-01-18 09:50:00,4.36,4.41,4.35,4.41,377356.0,3.8099,3.8536,3.8012,3.8536,377356.0
2018-01-18 10:00:00,4.41,4.43,4.4,4.42,379116.0,3.8536,3.8711,3.8448,3.8623,379116.0
2018-01-18 10:10:00,4.42,4.42,4.39,4.4,462560.0,3.8623,3.8623,3.8361,3.8448,462560.0
2018-01-18 10:20:00,4.4,4.4,4.39,4.4,215904.0,3.8448,3.8448,3.8361,3.8448,215904.0
2018-01-18 10:30:00,4.4,4.42,4.4,4.42,288332.0,3.8448,3.8623,3.8448,3.8623,288332.0
2018-01-18 10:40:00,4.42,4.42,4.41,4.42,233504.0,3.8623,3.8623,3.8536,3.8623,233504.0
2018-01-18 10:50:00,4.42,4.42,4.41,4.41,222632.0,3.8623,3.8623,3.8536,3.8536,222632.0
2018-01-18 11:00:00,4.41,4.42,4.41,4.42,265232.0,3.8536,3.8623,3.8536,3.8623,265232.0
2018-01-18 11:10:00,4.42,4.44,4.42,4.43,245152.0,3.8623,3.8798,3.8623,3.8711,245152.0
2018-01-18 11:20:00,4.43,4.43,4.4,4.41,288384.0,3.8711,3.8711,3.8448,3.8536,288384.0
2018-01-18 11:30:00,4.41,4.42,4.41,4.41,225548.0,3.8536,3.8623,3.8536,3.8536,225548.0
2018-01-18 11:40:00,4.41,4.44,4.41,4.44,491904.0,3.8536,3.8798,3.8536,3.8798,491904.0
2018-01-18 11:50:00,4.44,4.45,4.43,4.44,243656.0,3.8798,3.8885,3.8711,3.8798,243656.0
2018-01-18 12:00:00,4.44,4.45,4.43,4.44,219352.0,3.8798,3.8885,3.8711,3.8798,219352.0
2018-01-18 12:10:00,4.45,4.45,4.44,4.45,351404.0,3.8885,3.8885,3.8798,3.8885,351404.0
2018-01-18 12:20:00,4.45,4.45,4.43,4.44,353876.0,3.8885,3.8885,3.8711,3.8798,353876.0
2018-01-18 12:30:00,4.44,4.45,4.43,4.44,254192.0,3.8798,3.8885,3.8711,3.8798,254192.0
2018-01-18 12:40:00,4.44,4.45,4.44,4.45,151232.0,3.8798,3.8885,3.8798,3.8885,151232.0
2018-01-18 12:50:00,4.45,4.46,4.45,4.46,225544.0,3.8885,3.8973,3.8885,3.8973,225544.0
2018-01-18 13:00:00,4.45,4.46,4.44,4.46,186312.0,3.8885,3.8973,3.8798,3.8973,186312.0
2018-01-18 13:10:00,4.46,4.46,4.45,4.45,262224.0,3.8973,3.8973,3.8885,3.8885,262224.0
2018-01-18 13:20:00,4.46,4.46,4.44,4.44,193724.0,3.8973,3.8973,3.8798,3.8798,193724.0
2018-01-18 13:30:00,4.44,4.45,4.44,4.45,112268.0,3.8798,3.8885,3.8798,3.8885,112268.0
2018-01-18 13:40:00,4.45,4.45,4.44,4.45,286020.0,3.8885,3.8885,3.8798,3.8885,286020.0
2018-01-18 13:50:00,4.45,4.45,4.44,4.45,182364.0,3.8885,3.8885,3.8798,3.8885,182364.0
2018-01-18 14:00:00,4.45,4.46,4.45,4.45,439140.0,3.8885,3.8973,3.8885,3.8885,439140.0
2018-01-18 14:10:00,4.45,4.46,4.44,4.45,676096.0,3.8885,3.8973,3.8798,3.8885,676096.0
2018-01-18 14:20:00,4.46,4.47,4.45,4.47,193752.0,3.8973,3.906,3.8885,3.906,193752.0
2018-01-18 14:30:00,4.47,4.47,4.46,4.47,272064.0,3.906,3.906,3.8973,3.906,272064.0
2018-01-18 14:40:00,4.47,4.48,4.47,4.48,298400.0,3.906,3.9148,3.906,3.9148,298400.0
2018-01-18 14:50:00,4.48,4.48,4.46,4.46,1167620.0,3.9148,3.9148,3.8973,3.8973,1167620.0
2018-01-18 15:00:00,4.47,4.47,4.46,4.46,532108.0,3.906,3.906,3.8973,3.8973,532108.0
2018-01-18 15:10:00,4.46,4.47,4.46,4.47,458920.0,3.8973,3.906,3.8973,3.906,458920.0
2018-01-18 15:20:00,4.47,4.47,4.46,4.46,381028.0,3.906,3.906,3.8973,3.8973,381028.0
2018-01-18 15:30:00,4.46,4.46,4.45,4.46,598288.0,3.8973,3.8973,3.8885,3.8973,598288.0
2018-01-18 15:40:00,4.46,4.47,4.46,4.46,715064.0,3.8973,3.906,3.8973,3.8973,715064.0
2018-01-18 15:50:00,4.46,4.47,4.45,4.47,1782052.0,3.8973,3.906,3.8885,3.906,1782052.0
2018-01-19 09:30:00,4.47,4.48,4.44,4.44,436704.0,3.906,3.9148,3.8798,3.8798,436704.0
2018-01-19 09:40:00,4.44,4.47,4.44,4.47,140344.0,3.8798,3.906,3.8798,3.906,140344.0
2018-01-19 09:50:00,4.47,4.47,4.45,4.47,181520.0,3.906,3.906,3.8885,3.906,181520.0
2018-01-19 10:00:00,4.46,4.47,4.44,4.44,387256.0,3.8973,3.906,3.8798,3.8798,387256.0
2018-01-19 10:10:00,4.44,4.48,4.44,4.48,189472.0,3.8798,3.9148,3.8798,3.9148,189472.0
2018-01-19 10:20:00,4.48,4.48,4.47,4.47,219264.0,3.9148,3.9148,3.906,3.906,219264.0
2018-01-19 10:30:00,4.48,4.49,4.48,4.49,213844.0,3.9148,3.9235,3.9148,3.9235,213844.0
2018-01-19 10:40:00,4.49,4.5,4.49,4.5,273524.0,3.9235,3.9322,3.9235,3.9322,273524.0
2018-01-19 10:50:00,4.5,4.51,4.5,4.5,281604.0,3.9322,3.941,3.9322,3.9322,281604.0
2018-01-19 11:00:00,4.5,4.5,4.47,4.49,314676.0,3.9322,3.9322,3.906,3.9235,314676.0
2018-01-19 11:10:00,4.49,4.49,4.48,4.49,331532.0,3.9235,3.9235,3.9148,3.9235,331532.0
2018-01-19 11:20:00,4.49,4.5,4.48,4.5,179168.0,3.9235,3.9322,3.9148,3.9322,179168.0
2018-01-19 11:30:00,4.5,4.5,4.48,4.5,521860.0,3.9322,3.9322,3.9148,3.9322,521860.0
2018-01-19 11:40:00,4.5,4.51,4.49,4.49,198784.0,3.9322,3.941,3.9235,3.9235,198784.0
2018-01-19 11:50:00,4.49,4.5,4.49,4.5,131036.0,3.9235,3.9322,3.9235,3.9322,131036.0
2018-01-19 12:00:00,4.5,4.51,4.5,4.5,198040.0,3.9322,3.941,3.9322,3.9322,198040.0
2018-01-19 12:10:00,4.5,4.5,4.5,4.5,81592.0,3.9322,3.9322,3.9322,3.9322,81592.0
2018-01-19 12:20:00,4.5,4.5,4.49,4.49,195412.0,3.9322,3.9322,3.9235,3.9235,195412.0
2018-01-19 12:30:00,4.49,4.5,4.49,4.49,203876.0,3.9235,3.9322,3.9235,3.9235,203876.0
2018-01-19 12:40:00,4.49,4.5,4.49,4.5,161428.0,3.9235,3.9322,3.9235,3.9322,161428.0
2018-01-19 12:50:00,4.5,4.51,4.5,4.5,155476.0,3.9322,3.941,3.9322,3.9322,155476.0
2018-01-19 13:00:00,4.5,4.51,4.5,4.51,142052.0,3.9322,3.941,3.9322,3.941,142052.0
2018-01-19 13:10:00,4.51,4.52,4.51,4.52,205796.0,3.941,3.9497,3.941,3.9497,205796.0
2018-01-19 13:20:00,4.52,4.52,4.51,4.52,238044.0,3.9497,3.9497,3.941,3.9497,238044.0
2018-01-19 13:30:00,4.52,4.52,4.51,4.51,124052.0,3.9497,3.9497,3.941,3.941,124052.0
2018-01-19 13:40:00,4.51,4.52,4.51,4.52,199048.0,3.941,3.9497,3.941,3.9497,199048.0
2018-01-19 13:50:00,4.52,4.52,4.52,4.52,226004.0,3.9497,3.9497,3.9497,3.9497,226004.0
2018-01-19 14:00:00,4.52,4.53,4.51,4.51,230240.0,3.9497,3.9584,3.941,3.941,230240.0
2018-01-19 14:10:00,4.51,4.52,4.51,4.52,159752.0,3.941,3.9497,3.941,3.9497,159752.0
2018-01-19 14:20:00,4.52,4.54,4.52,4.54,603772.0,3.9497,3.9672,3.9497,3.9672,603772.0
2018-01-19 14:30:00,4.54,4.55,4.53,4.54,263844.0,3.9672,3.9759,3.9584,3.9672,263844.0
2018-01-19 14:40:00,4.54,4.55,4.53,4.54,333584.0,3.9672,3.9759,3.9584,3.9672,333584.0
2018-01-19 14:50:00,4.54,4.54,4.53,4.53,173720.0,3.9672,3.9672,3.9584,3.9584,173720.0
2018-01-19 15:00:00,4.53,4.54,4.53,4.53,171932.0,3.9584,3.9672,3.9584,3.9584,171932.0
2018-01-19 15:10:00,4.53,4.53,4.52,4.53,268208.0,3.9584,3.9584,3.9497,3.9584,268208.0
2018-01-19 15:20:00,4.53,4.54,4.53,4.54,246840.0,3.9584,3.9672,3.9584,3.9672,246840.0
2018-01-19 15:30:00,4.54,4.54,4.53,4.53,281412.0,3.9672,3.9672,3.9584,3.9584,281412.0
2018-01-19 15:40:00,4.53,4.54,4.53,4.53,868352.0,3.9584,3.9672,3.9584,3.9584,868352.0
2018-01-19 15:50:00,4.53,4.54,4.53,4.53,1665468.0,3.9584,3.9672,3.9584,3.9584,1665468.0
2018-01-22 09:30:00,4.56,4.57,4.51,4.55,521060.0,3.9847,3.9934,3.941,3.9759,521060.0
2018-01-22 09:40:00,4.53,4.53,4.49,4.51,239648.0,3.9584,3.9584,3.9235,3.941,239648.0
2018-01-22 09:50:00,4.51,4.52,4.5,4.52,102912.0,3.941,3.9497,3.9322,3.9497,102912.0
2018-01-22 10:00:00,4.52,4.53,4.5,4.51,166508.0,3.9497,3.9584,3.9322,3.941,166508.0
2018-01-22 10:10:00,4.51,4.51,4.49,4.5,183472.0,3.941,3.941,3.9235,3.9322,183472.0
2018-01-22 10:20:00,4.5,4.5,4.48,4.48,187536.0,3.9322,3.9322,3.9148,3.9148,187536.0
2018-01-22 10:30:00,4.49,4.5,4.48,4.48,208332.0,3.9235,3.9322,3.9148,3.9148,208332.0
2018-01-22 10:40:00,4.48,4.48,4.47,4.47,232064.0,3.9148,3.9148,3.906,3.906,232064.0
2018-01-22 10:50:00,4.47,4.48,4.46,4.46,272364.0,3.906,3.9148,3.8973,3.8973,272364.0
2018-01-22 11:00:00,4.46,4.47,4.44,4.44,681536.0,3.8973,3.906,3.8798,3.8798,681536.0
2018-01-22 11:10:00,4.44,4.45,4.41,4.41,515640.0,3.8798,3.8885,3.8536,3.8536,515640.0
2018-01-22 11:20:00,4.42,4.42,4.4,4.4,322020.0,3.8623,3.8623,3.8448,3.8448,322020.0
2018-01-22 11:30:00,4.4,4.41,4.39,4.4,562436.0,3.8448,3.8536,3.8361,3.8448,562436.0
2018-01-22 11:40:00,4.39,4.41,4.39,4.41,318184.0,3.8361,3.8536,3.8361,3.8536,318184.0
2018-01-22 11:50:00,4.41,4.41,4.37,4.38,1073080.0,3.8536,3.8536,3.8186,3.8274,1073080.0
2018-01-22 12:00:00,4.38,4.39,4.38,4.39,470516.0,3.8274,3.8361,3.8274,3.8361,470516.0
2018-01-22 12:10:00,4.39,4.39,4.38,4.38,635536.0,3.8361,3.8361,3.8274,3.8274,635536.0
2018-01-22 12:20:00,4.38,4.4,4.38,4.39,349520.0,3.8274,3.8448,3.8274,3.8361,349520.0
2018-01-22 12:30:00,4.39,4.41,4.39,4.41,384424.0,3.8361,3.8536,3.8361,3.8536,384424.0
2018-01-22 12:40:00,4.41,4.42,4.4,4.41,367712.0,3.8536,3.8623,3.8448,3.8536,367712.0
2018-01-22 12:50:00,4.41,4.41,4.4,4.41,173792.0,3.8536,3.8536,3.8448,3.8536,173792.0
2018-01-22 13:00:00,4.41,4.41,4.4,4.41,111256.0,3.8536,3.8536,3.8448,3.8536,111256.0
2018-01-22 13:10:00,4.41,4.41,4.4,4.41,161836.0,3.8536,3.8536,3.8448,3.8536,161836.0
2018-01-22 13:20:00,4.41,4.42,4.4,4.42,204904.0,3.8536,3.8623,3.8448,3.8623,204904.0
2018-01-22 13:30:00,4.42,4.43,4.42,4.42,181808.0,3.8623,3.8711,3.8623,3.8623,181808.0
2018-01-22 13:40:00,4.42,4.43,4.42,4.42,137432.0,3.8623,3.8711,3.8623,3.8623,137432.0
2018-01-22 13:50:00,4.42,4.42,4.41,4.41,157272.0,3.8623,3.8623,3.8536,3.8536,157272.0
2018-01-22 14:00:00,4.41,4.42,4.41,4.42,193676.0,3.8536,3.8623,3.8536,3.8623,193676.0
2018-01-22 14:10:00,4.41,4.41,4.41,4.41,55160.0,3.8536,3.8536,3.8536,3.8536,55160.0
2018-01-22 14:20:00,4.41,4.41,4.41,4.41,87616.0,3.8536,3.8536,3.8536,3.8536,87616.0
2018-01-22 14:30:00,4.41,4.42,4.41,4.41,144396.0,3.8536,3.8623,3.8536,3.8536,144396.0
2018-01-22 14:40:00,4.42,4.42,4.41,4.42,375548.0,3.8623,3.8623,3.8536,3.8623,375548.0
2018-01-22 14:50:00,4.42,4.42,4.41,4.41,146768.0,3.8623,3.8623,3.8536,3.8536,146768.0
2018-01-22 15:00:00,4.41,4.42,4.41,4.41,241204.0,3.8536,3.8623,3.8536,3.8536,241204.0
2018-01-22 15:10:00,4.41,4.42,4.41,4.42,245404.0,3.8536,3.8623,3.8536,3.8623,245404.0
2018-01-22 15:20:00,4.42,4.42,4.41,4.41,414088.0,3.8623,3.8623,3.8536,3.8536,414088.0
2018-01-22 15:30:00,4.41,4.41,4.4,4.4,682932.0,3.8536,3.8536,3.8448,3.8448,682932.0
2018-01-22 15:40:00,4.4,4.41,4.4,4.41,782336.0,3.8448,3.8536,3.8448,3.8536,782336.0
2018-01-22 15:50:00,4.41,4.41,4.39,4.39,2973220.0,3.8536,3.8536,3.8361,3.8361,2973220.0
2018-01-23 09:30:00,4.38,4.39,4.33,4.38,473692.0,3.8274,3.8361,3.7837,3.8274,473692.0
2018-01-23 09:40:00,4.38,4.38,4.34,4.34,685880.0,3.8274,3.8274,3.7924,3.7924,685880.0
2018-01-23 09:50:00,4.34,4.35,4.32,4.35,543656.0,3.7924,3.8012,3.7749,3.8012,543656.0
2018-01-23 10:00:00,4.35,4.36,4.33,4.34,533732.0,3.8012,3.8099,3.7837,3.7924,533732.0
2018-01-23 10:10:00,4.34,4.35,4.32,4.33,790276.0,3.7924,3.8012,3.7749,3.7837,790276.0
2018-01-23 10:20:00,4.33,4.33,4.31,4.33,376824.0,3.7837,3.7837,3.7662,3.7837,376824.0
2018-01-23 10:30:00,4.33,4.33,4.31,4.32,458696.0,3.7837,3.7837,3.7662,3.7749,458696.0
2018-01-23 10:40:00,4.32,4.32,4.29,4.31,560624.0,3.7749,3.7749,3.7487,3.7662,560624.0
2018-01-23 10:50:00,4.31,4.31,4.3,4.3,301036.0,3.7662,3.7662,3.7575,3.7575,301036.0
2018-01-23 11:00:00,4.3,4.33,4.3,4.32,573600.0,3.7575,3.7837,3.7575,3.7749,573600.0
2018-01-23 11:10:00,4.32,4.33,4.31,4.31,620812.0,3.7749,3.7837,3.7662,3.7662,620812.0
2018-01-23 11:20:00,4.31,4.32,4.3,4.31,394708.0,3.7662,3.7749,3.7575,3.7662,394708.0
2018-01-23 11:30:00,4.31,4.31,4.3,4.3,395732.0,3.7662,3.7662,3.7575,3.7575,395732.0
2018-01-23 11:40:00,4.3,4.3,4.3,4.3,230712.0,3.7575,3.7575,3.7575,3.7575,230712.0
2018-01-23 11:50:00,4.3,4.33,4.3,4.32,297616.0,3.7575,3.7837,3.7575,3.7749,297616.0
2018-01-23 12:00:00,4.32,4.33,4.32,4.32,187072.0,3.7749,3.7837,3.7749,3.7749,187072.0
2018-01-23 12:10:00,4.32,4.33,4.32,4.33,241792.0,3.7749,3.7837,3.7749,3.7837,241792.0
2018-01-23 12:20:00,4.33,4.34,4.33,4.34,196216.0,3.7837,3.7924,3.7837,3.7924,196216.0
2018-01-23 12:30:00,4.33,4.34,4.33,4.34,130360.0,3.7837,3.7924,3.7837,3.7924,130360.0
2018-01-23 12:40:00,4.34,4.34,4.34,4.34,178956.0,3.7924,3.7924,3.7924,3.7924,178956.0
2018-01-23 12:50:00,4.34,4.35,4.33,4.35,166856.0,3.7924,3.8012,3.7837,3.8012,166856.0
2018-01-23 13:00:00,4.35,4.36,4.34,4.35,176368.0,3.8012,3.8099,3.7924,3.8012,176368.0
2018-01-23 13:10:00,4.35,4.36,4.35,4.36,161880.0,3.8012,3.8099,3.8012,3.8099,161880.0
2018-01-23 13:20:00,4.36,4.37,4.36,4.37,250240.0,3.8099,3.8186,3.8099,3.8186,250240.0
2018-01-23 13:30:00,4.37,4.37,4.36,4.36,141400.0,3.8186,3.8186,3.8099,3.8099,141400.0
2018-01-23 13:40:00,4.36,4.36,4.35,4.36,161584.0,3.8099,3.8099,3.8012,3.8099,161584.0
2018-01-23 13:50:00,4.36,4.36,4.36,4.36,42256.0,3.8099,3.8099,3.8099,3.8099,42256.0
2018-01-23 14:00:00,4.36,4.36,4.36,4.36,160136.0,3.8099,3.8099,3.8099,3.8099,160136.0
2018-01-23 14:10:00,4.36,4.36,4.35,4.36,152844.0,3.8099,3.8099,3.8012,3.8099,152844.0
2018-01-23 14:20:00,4.36,4.36,4.35,4.35,135700.0,3.8099,3.8099,3.8012,3.8012,135700.0
2018-01-23 14:30:00,4.35,4.35,4.35,4.35,152404.0,3.8012,3.8012,3.8012,3.8012,152404.0
2018-01-23 14:40:00,4.35,4.36,4.35,4.35,187780.0,3.8012,3.8099,3.8012,3.8012,187780.0
2018-01-23 14:50:00,4.36,4.36,4.35,4.35,344832.0,3.8099,3.8099,3.8012,3.8012,344832.0
2018-01-23 15:00:00,4.35,4.35,4.34,4.35,196700.0,3.8012,3.8012,3.7924,3.8012,196700.0
2018-01-23 15:10:00,4.34,4.35,4.34,4.34,157176.0,3.7924,3.8012,3.7924,3.7924,157176.0
2018-01-23 15:20:00,4.34,4.34,4.33,4.34,245788.0,3.7924,3.7924,3.7837,3.7924,245788.0
2018-01-23 15:30:00,4.34,4.35,4.33,4.35,451576.0,3.7924,3.8012,3.7837,3.8012,451576.0
2018-01-23 15:40:00,4.35,4.36,4.35,4.35,547320.0,3.8012,3.8099,3.8012,3.8012,547320.0
2018-01-23 15:50:00,4.35,4.35,4.35,4.35,1180080.0,3.8012,3.8012,3.8012,3.8012,1180080.0
2018-01-24 09:30:00,4.35,4.35,4.26,4.31,1318396.0,3.8012,3.8012,3.7225,3.7662,1318396.0
2018-01-24 09:40:00,4.31,4.36,4.3,4.36,764188.0,3.7662,3.8099,3.7575,3.8099,764188.0
2018-01-24 09:50:00,4.36,4.36,4.34,4.35,190500.0,3.8099,3.8099,3.7924,3.8012,190500.0
2018-01-24 10:00:00,4.35,4.35,4.33,4.34,326512.0,3.8012,3.8012,3.7837,3.7924,326512.0
2018-01-24 10:10:00,4.33,4.35,4.33,4.34,338476.0,3.7837,3.8012,3.7837,3.7924,338476.0
2018-01-24 10:20:00,4.34,4.35,4.3,4.31,278236.0,3.7924,3.8012,3.7575,3.7662,278236.0
2018-01-24 10:30:00,4.31,4.32,4.3,4.31,371720.0,3.7662,3.7749,3.7575,3.7662,371720.0
2018-01-24 10:40:00,4.31,4.32,4.29,4.3,533240.0,3.7662,3.7749,3.7487,3.7575,533240.0
2018-01-24 10:50:00,4.3,4.31,4.27,4.28,527732.0,3.7575,3.7662,3.7312,3.74,527732.0
2018-01-24 11:00:00,4.28,4.29,4.27,4.27,723196.0,3.74,3.7487,3.7312,3.7312,723196.0
2018-01-24 11:10:00,4.27,4.27,4.25,4.27,699988.0,3.7312,3.7312,3.7138,3.7312,699988.0
2018-01-24 11:20:00,4.27,4.28,4.26,4.27,196628.0,3.7312,3.74,3.7225,3.7312,196628.0
2018-01-24 11:30:00,4.27,4.27,4.26,4.26,255732.0,3.7312,3.7312,3.7225,3.7225,255732.0
2018-01-24 11:40:00,4.26,4.28,4.25,4.25,268784.0,3.7225,3.74,3.7138,3.7138,268784.0
2018-01-24 11:50:00,4.26,4.26,4.23,4.25,1004392.0,3.7225,3.7225,3.6963,3.7138,1004392.0
2018-01-24 12:00:00,4.24,4.26,4.23,4.25,281232.0,3.705,3.7225,3.6963,3.7138,281232.0
2018-01-24 12:10:00,4.25,4.25,4.24,4.25,188144.0,3.7138,3.7138,3.705,3.7138,188144.0
2018-01-24 12:20:00,4.25,4.25,4.23,4.24,282152.0,3.7138,3.7138,3.6963,3.705,282152.0
2018-01-24 12:30:00,4.24,4.24,4.22,4.23,395060.0,3.705,3.705,3.6876,3.6963,395060.0
2018-01-24 12:40:00,4.23,4.23,4.2,4.2,541888.0,3.6963,3.6963,3.6701,3.6701,541888.0
2018-01-24 12:50:00,4.2,4.21,4.18,4.2,631424.0,3.6701,3.6788,3.6526,3.6701,631424.0
2018-01-24 13:00:00,4.2,4.23,4.2,4.21,281120.0,3.6701,3.6963,3.6701,3.6788,281120.0
2018-01-24 13:10:00,4.22,4.24,4.21,4.22,214252.0,3.6876,3.705,3.6788,3.6876,214252.0
2018-01-24 13:20:00,4.22,4.26,4.22,4.26,360864.0,3.6876,3.7225,3.6876,3.7225,360864.0
2018-01-24 13:30:00,4.26,4.27,4.25,4.26,156180.0,3.7225,3.7312,3.7138,3.7225,156180.0
2018-01-24 13:40:00,4.26,4.27,4.26,4.26,130116.0,3.7225,3.7312,3.7225,3.7225,130116.0
2018-01-24 13:50:00,4.26,4.27,4.26,4.26,110304.0,3.7225,3.7312,3.7225,3.7225,110304.0
2018-01-24 14:00:00,4.26,4.26,4.25,4.25,117608.0,3.7225,3.7225,3.7138,3.7138,117608.0
2018-01-24 14:10:00,4.25,4.26,4.25,4.26,133652.0,3.7138,3.7225,3.7138,3.7225,133652.0
2018-01-24 14:20:00,4.26,4.26,4.25,4.26,98596.0,3.7225,3.7225,3.7138,3.7225,98596.0
2018-01-24 14:30:00,4.26,4.27,4.26,4.26,94896.0,3.7225,3.7312,3.7225,3.7225,94896.0
2018-01-24 14:40:00,4.27,4.27,4.26,4.27,117320.0,3.7312,3.7312,3.7225,3.7312,117320.0
2018-01-24 14:50:00,4.27,4.27,4.25,4.25,161536.0,3.7312,3.7312,3.7138,3.7138,161536.0
2018-01-24 15:00:00,4.25,4.26,4.25,4.25,146832.0,3.7138,3.7225,3.7138,3.7138,146832.0
2018-01-24 15:10:00,4.25,4.26,4.25,4.25,282828.0,3.7138,3.7225,3.7138,3.7138,282828.0
2018-01-24 15:20:00,4.25,4.25,4.25,4.25,185392.0,3.7138,3.7138,3.7138,3.7138,185392.0
2018-01-24 15:30:00,4.25,4.25,4.24,4.25,312832.0,3.7138,3.7138,3.705,3.7138,312832.0
2018-01-24 15:40:00,4.25,4.25,4.24,4.25,375744.0,3.7138,3.7138,3.705,3.7138,375744.0
2018-01-24 15:50:00,4.25,4.25,4.24,4.24,1021232.0,3.7138,3.7138,3.705,3.705,1021232.0
2018-01-25 09:30:00,4.25,4.26,4.2,4.21,769452.0,3.7138,3.7225,3.6701,3.6788,769452.0
2018-01-25 09:40:00,4.21,4.21,4.17,4.18,534736.0,3.6788,3.6788,3.6439,3.6526,534736.0
2018-01-25 09:50:00,4.18,4.2,4.17,4.19,325612.0,3.6526,3.6701,3.6439,3.6613,325612.0
2018-01-25 10:00:00,4.19,4.2,4.17,4.17,286664.0,3.6613,3.6701,3.6439,3.6439,286664.0
2018-01-25 10:10:00,4.17,4.2,4.15,4.2,307712.0,3.6439,3.6701,3.6264,3.6701,307712.0
2018-01-25 10:20:00,4.2,4.21,4.19,4.2,156980.0,3.6701,3.6788,3.6613,3.6701,156980.0
2018-01-25 10:30:00,4.2,4.21,4.19,4.2,160756.0,3.6701,3.6788,3.6613,3.6701,160756.0
2018-01-25 10:40:00,4.2,4.2,4.19,4.2,97932.0,3.6701,3.6701,3.6613,3.6701,97932.0
2018-01-25 10:50:00,4.2,4.21,4.2,4.2,144076.0,3.6701,3.6788,3.6701,3.6701,144076.0
2018-01-25 11:00:00,4.2,4.2,4.18,4.19,107808.0,3.6701,3.6701,3.6526,3.6613,107808.0
2018-01-25 11:10:00,4.19,4.2,4.18,4.19,122920.0,3.6613,3.6701,3.6526,3.6613,122920.0
2018-01-25 11:20:00,4.19,4.2,4.18,4.18,314564.0,3.6613,3.6701,3.6526,3.6526,314564.0
2018-01-25 11:30:00,4.19,4.21,4.18,4.21,247052.0,3.6613,3.6788,3.6526,3.6788,247052.0
2018-01-25 11:40:00,4.21,4.21,4.19,4.2,135588.0,3.6788,3.6788,3.6613,3.6701,135588.0
2018-01-25 11:50:00,4.2,4.2,4.19,4.2,115400.0,3.6701,3.6701,3.6613,3.6701,115400.0
2018-01-25 12:00:00,4.19,4.2,4.18,4.18,165696.0,3.6613,3.6701,3.6526,3.6526,165696.0
2018-01-25 12:10:00,4.18,4.19,4.18,4.18,158284.0,3.6526,3.6613,3.6526,3.6526,158284.0
2018-01-25 12:20:00,4.18,4.18,4.17,4.18,156368.0,3.6526,3.6526,3.6439,3.6526,156368.0
2018-01-25 12:30:00,4.18,4.18,4.17,4.18,115096.0,3.6526,3.6526,3.6439,3.6526,115096.0
2018-01-25 12:40:00,4.17,4.18,4.17,4.18,221188.0,3.6439,3.6526,3.6439,3.6526,221188.0
2018-01-25 12:50:00,4.18,4.18,4.17,4.18,215108.0,3.6526,3.6526,3.6439,3.6526,215108.0
2018-01-25 13:00:00,4.18,4.19,4.18,4.18,96500.0,3.6526,3.6613,3.6526,3.6526,96500.0
2018-01-25 13:10:00,4.19,4.2,4.18,4.19,116228.0,3.6613,3.6701,3.6526,3.6613,116228.0
2018-01-25 13:20:00,4.19,4.19,4.17,4.18,156956.0,3.6613,3.6613,3.6439,3.6526,156956.0
2018-01-25 13:30:00,4.18,4.19,4.18,4.19,97216.0,3.6526,3.6613,3.6526,3.6613,97216.0
2018-01-25 13:40:00,4.19,4.2,4.19,4.2,76000.0,3.6613,3.6701,3.6613,3.6701,76000.0
2018-01-25 13:50:00,4.2,4.2,4.19,4.19,187284.0,3.6701,3.6701,3.6613,3.6613,187284.0
2018-01-25 14:00:00,4.19,4.2,4.18,4.2,123096.0,3.6613,3.6701,3.6526,3.6701,123096.0
2018-01-25 14:10:00,4.2,4.2,4.18,4.18,140184.0,3.6701,3.6701,3.6526,3.6526,140184.0
2018-01-25 14:20:00,4.18,4.18,4.18,4.18,146884.0,3.6526,3.6526,3.6526,3.6526,146884.0
2018-01-25 14:30:00,4.18,4.18,4.17,4.17,163532.0,3.6526,3.6526,3.6439,3.6439,163532.0
2018-01-25 14:40:00,4.17,4.17,4.16,4.16,352040.0,3.6439,3.6439,3.6351,3.6351,352040.0
2018-01-25 14:50:00,4.16,4.19,4.16,4.19,254120.0,3.6351,3.6613,3.6351,3.6613,254120.0
2018-01-25 15:00:00,4.19,4.2,4.18,4.19,181868.0,3.6613,3.6701,3.6526,3.6613,181868.0
2018-01-25 15:10:00,4.19,4.2,4.19,4.2,234616.0,3.6613,3.6701,3.6613,3.6701,234616.0
2018-01-25 15:20:00,4.2,4.21,4.2,4.2,282708.0,3.6701,3.6788,3.6701,3.6701,282708.0
2018-01-25 15:30:00,4.2,4.21,4.2,4.2,361172.0,3.6701,3.6788,3.6701,3.6701,361172.0
2018-01-25 15:40:00,4.2,4.21,4.2,4.2,398716.0,3.6701,3.6788,3.6701,3.6701,398716.0
2018-01-25 15:50:00,4.2,4.21,4.2,4.21,1108308.0,3.6701,3.6788,3.6701,3.6788,1108308.0
2018-01-26 09:30:00,4.22,4.22,4.15,4.18,443432.0,3.6876,3.6876,3.6264,3.6526,443432.0
2018-01-26 09:40:00,4.18,4.19,4.17,4.19,193668.0,3.6526,3.6613,3.6439,3.6613,193668.0
2018-01-26 09:50:00,4.19,4.22,4.18,4.21,413760.0,3.6613,3.6876,3.6526,3.6788,413760.0
2018-01-26 10:00:00,4.21,4.22,4.2,4.2,95480.0,3.6788,3.6876,3.6701,3.6701,95480.0
2018-01-26 10:10:00,4.21,4.21,4.19,4.21,177732.0,3.6788,3.6788,3.6613,3.6788,177732.0
2018-01-26 10:20:00,4.21,4.21,4.19,4.19,98032.0,3.6788,3.6788,3.6613,3.6613,98032.0
2018-01-26 10:30:00,4.19,4.2,4.18,4.19,108996.0,3.6613,3.6701,3.6526,3.6613,108996.0
2018-01-26 10:40:00,4.19,4.19,4.18,4.19,102640.0,3.6613,3.6613,3.6526,3.6613,102640.0
2018-01-26 10:50:00,4.18,4.2,4.17,4.19,398452.0,3.6526,3.6701,3.6439,3.6613,398452.0
2018-01-26 11:00:00,4.18,4.18,4.17,4.18,147592.0,3.6526,3.6526,3.6439,3.6526,147592.0
2018-01-26 11:10:00,4.18,4.19,4.18,4.18,127656.0,3.6526,3.6613,3.6526,3.6526,127656.0
2018-01-26 11:20:00,4.18,4.19,4.18,4.19,97728.0,3.6526,3.6613,3.6526,3.6613,97728.0
2018-01-26 11:30:00,4.19,4.2,4.18,4.19,90608.0,3.6613,3.6701,3.6526,3.6613,90608.0
2018-01-26 11:40:00,4.19,4.2,4.18,4.2,140744.0,3.6613,3.6701,3.6526,3.6701,140744.0
2018-01-26 11:50:00,4.19,4.2,4.19,4.2,132116.0,3.6613,3.6701,3.6613,3.6701,132116.0
2018-01-26 12:00:00,4.2,4.21,4.2,4.21,79884.0,3.6701,3.6788,3.6701,3.6788,79884.0
2018-01-26 12:10:00,4.21,4.21,4.2,4.21,331604.0,3.6788,3.6788,3.6701,3.6788,331604.0
2018-01-26 12:20:00,4.21,4.21,4.2,4.2,254432.0,3.6788,3.6788,3.6701,3.6701,254432.0
2018-01-26 12:30:00,4.2,4.21,4.19,4.2,114064.0,3.6701,3.6788,3.6613,3.6701,114064.0
2018-01-26 12:40:00,4.2,4.21,4.2,4.21,114356.0,3.6701,3.6788,3.6701,3.6788,114356.0
2018-01-26 12:50:00,4.21,4.21,4.21,4.21,94784.0,3.6788,3.6788,3.6788,3.6788,94784.0
2018-01-26 13:00:00,4.21,4.21,4.21,4.21,114880.0,3.6788,3.6788,3.6788,3.6788,114880.0
2018-01-26 13:10:00,4.21,4.21,4.21,4.21,80164.0,3.6788,3.6788,3.6788,3.6788,80164.0
2018-01-26 13:20:00,4.21,4.21,4.21,4.21,102784.0,3.6788,3.6788,3.6788,3.6788,102784.0
2018-01-26 13:30:00,4.21,4.21,4.2,4.21,116988.0,3.6788,3.6788,3.6701,3.6788,116988.0
2018-01-26 13:40:00,4.21,4.21,4.2,4.2,201984.0,3.6788,3.6788,3.6701,3.6701,201984.0
2018-01-26 13:50:00,4.2,4.21,4.2,4.21,124592.0,3.6701,3.6788,3.6701,3.6788,124592.0
2018-01-26 14:00:00,4.21,4.21,4.2,4.21,143888.0,3.6788,3.6788,3.6701,3.6788,143888.0
2018-01-26 14:10:00,4.21,4.22,4.21,4.22,142620.0,3.6788,3.6876,3.6788,3.6876,142620.0
2018-01-26 14:20:00,4.22,4.22,4.21,4.22,115180.0,3.6876,3.6876,3.6788,3.6876,115180.0
2018-01-26 14:30:00,4.22,4.22,4.22,4.22,174692.0,3.6876,3.6876,3.6876,3.6876,174692.0
2018-01-26 14:40:00,4.22,4.23,4.22,4.23,376988.0,3.6876,3.6963,3.6876,3.6963,376988.0
2018-01-26 14:50:00,4.23,4.23,4.23,4.23,246496.0,3.6963,3.6963,3.6963,3.6963,246496.0
2018-01-26 15:00:00,4.23,4.24,4.23,4.24,175884.0,3.6963,3.705,3.6963,3.705,175884.0
2018-01-26 15:10:00,4.24,4.25,4.23,4.25,254232.0,3.705,3.7138,3.6963,3.7138,254232.0
2018-01-26 15:20:00,4.25,4.25,4.24,4.24,370356.0,3.7138,3.7138,3.705,3.705,370356.0
2018-01-26 15:30:00,4.24,4.24,4.24,4.24,305892.0,3.705,3.705,3.705,3.705,305892.0
2018-01-26 15:40:00,4.24,4.25,4.24,4.25,293432.0,3.705,3.7138,3.705,3.7138,293432.0
2018-01-26 15:50:00,4.25,4.27,4.24,4.27,3218584.0,3.7138,3.7312,3.705,3.7312,3218584.0
2018-01-29 09:30:00,4.26,4.27,4.24,4.25,392160.0,3.7225,3.7312,3.705,3.7138,392160.0
2018-01-29 09:40:00,4.25,4.26,4.24,4.26,174188.0,3.7138,3.7225,3.705,3.7225,174188.0
2018-01-29 09:50:00,4.26,4.26,4.24,4.24,286848.0,3.7225,3.7225,3.705,3.705,286848.0
2018-01-29 10:00:00,4.24,4.25,4.23,4.25,444248.0,3.705,3.7138,3.6963,3.7138,444248.0
2018-01-29 10:10:00,4.25,4.27,4.24,4.25,573692.0,3.7138,3.7312,3.705,3.7138,573692.0
2018-01-29 10:20:00,4.26,4.26,4.24,4.25,311008.0,3.7225,3.7225,3.705,3.7138,311008.0
2018-01-29 10:30:00,4.25,4.26,4.24,4.24,284032.0,3.7138,3.7225,3.705,3.705,284032.0
2018-01-29 10:40:00,4.25,4.25,4.22,4.24,339072.0,3.7138,3.7138,3.6876,3.705,339072.0
2018-01-29 10:50:00,4.24,4.24,4.22,4.22,134752.0,3.705,3.705,3.6876,3.6876,134752.0
2018-01-29 11:00:00,4.22,4.22,4.21,4.22,141488.0,3.6876,3.6876,3.6788,3.6876,141488.0
2018-01-29 11:10:00,4.22,4.22,4.21,4.21,175812.0,3.6876,3.6876,3.6788,3.6788,175812.0
2018-01-29 11:20:00,4.21,4.21,4.2,4.21,125572.0,3.6788,3.6788,3.6701,3.6788,125572.0
2018-01-29 11:30:00,4.22,4.23,4.21,4.22,174496.0,3.6876,3.6963,3.6788,3.6876,174496.0
2018-01-29 11:40:00,4.22,4.22,4.21,4.22,78188.0,3.6876,3.6876,3.6788,3.6876,78188.0
2018-01-29 11:50:00,4.22,4.23,4.22,4.23,138096.0,3.6876,3.6963,3.6876,3.6963,138096.0
2018-01-29 12:00:00,4.23,4.24,4.23,4.24,108116.0,3.6963,3.705,3.6963,3.705,108116.0
2018-01-29 12:10:00,4.24,4.25,4.24,4.25,72812.0,3.705,3.7138,3.705,3.7138,72812.0
2018-01-29 12:20:00,4.25,4.25,4.24,4.24,136504.0,3.7138,3.7138,3.705,3.705,136504.0
2018-01-29 12:30:00,4.24,4.26,4.24,4.26,75792.0,3.705,3.7225,3.705,3.7225,75792.0
2018-01-29 12:40:00,4.25,4.26,4.25,4.26,103724.0,3.7138,3.7225,3.7138,3.7225,103724.0
2018-01-29 12:50:00,4.26,4.27,4.25,4.26,105904.0,3.7225,3.7312,3.7138,3.7225,105904.0
2018-01-29 13:00:00,4.26,4.27,4.26,4.27,74256.0,3.7225,3.7312,3.7225,3.7312,74256.0
2018-01-29 13:10:00,4.27,4.27,4.26,4.27,97324.0,3.7312,3.7312,3.7225,3.7312,97324.0
2018-01-29 13:20:00,4.27,4.28,4.27,4.28,162324.0,3.7312,3.74,3.7312,3.74,162324.0
2018-01-29 13:30:00,4.28,4.28,4.26,4.26,130292.0,3.74,3.74,3.7225,3.7225,130292.0
2018-01-29 13:40:00,4.26,4.27,4.26,4.27,122724.0,3.7225,3.7312,3.7225,3.7312,122724.0
2018-01-29 13:50:00,4.27,4.28,4.26,4.26,193612.0,3.7312,3.74,3.7225,3.7225,193612.0
2018-01-29 14:00:00,4.26,4.27,4.26,4.27,81400.0,3.7225,3.7312,3.7225,3.7312,81400.0
2018-01-29 14:10:00,4.27,4.27,4.26,4.27,84004.0,3.7312,3.7312,3.7225,3.7312,84004.0
2018-01-29 14:20:00,4.27,4.27,4.26,4.27,137164.0,3.7312,3.7312,3.7225,3.7312,137164.0
2018-01-29 14:30:00,4.27,4.27,4.26,4.27,146912.0,3.7312,3.7312,3.7225,3.7312,146912.0
2018-01-29 14:40:00,4.27,4.28,4.27,4.28,201012.0,3.7312,3.74,3.7312,3.74,201012.0
2018-01-29 14:50:00,4.28,4.29,4.28,4.28,330992.0,3.74,3.7487,3.74,3.74,330992.0
2018-01-29 15:00:00,4.28,4.29,4.28,4.29,312288.0,3.74,3.7487,3.74,3.7487,312288.0
2018-01-29 15:10:00,4.29,4.3,4.29,4.29,321948.0,3.7487,3.7575,3.7487,3.7487,321948.0
2018-01-29 15:20:00,4.3,4.3,4.29,4.3,180532.0,3.7575,3.7575,3.7487,3.7575,180532.0
2018-01-29 15:30:00,4.3,4.3,4.29,4.3,277636.0,3.7575,3.7575,3.7487,3.7575,277636.0
2018-01-29 15:40:00,4.3,4.3,4.29,4.29,481088.0,3.7575,3.7575,3.7487,3.7487,481088.0
2018-01-29 15:50:00,4.29,4.3,4.28,4.29,1824296.0,3.7487,3.7575,3.74,3.7487,1824296.0
2018-01-30 09:30:00,4.27,4.31,4.25,4.29,387160.0,3.7312,3.7662,3.7138,3.7487,387160.0
2018-01-30 09:40:00,4.29,4.29,4.26,4.26,299776.0,3.7487,3.7487,3.7225,3.7225,299776.0
2018-01-30 09:50:00,4.27,4.27,4.24,4.25,320792.0,3.7312,3.7312,3.705,3.7138,320792.0
2018-01-30 10:00:00,4.25,4.25,4.23,4.23,359716.0,3.7138,3.7138,3.6963,3.6963,359716.0
2018-01-30 10:10:00,4.23,4.25,4.22,4.23,192764.0,3.6963,3.7138,3.6876,3.6963,192764.0
2018-01-30 10:20:00,4.22,4.24,4.22,4.24,110984.0,3.6876,3.705,3.6876,3.705,110984.0
2018-01-30 10:30:00,4.24,4.25,4.24,4.24,161156.0,3.705,3.7138,3.705,3.705,161156.0
2018-01-30 10:40:00,4.24,4.25,4.23,4.24,191520.0,3.705,3.7138,3.6963,3.705,191520.0
2018-01-30 10:50:00,4.24,4.25,4.24,4.25,191388.0,3.705,3.7138,3.705,3.7138,191388.0
2018-01-30 11:00:00,4.25,4.25,4.23,4.24,111088.0,3.7138,3.7138,3.6963,3.705,111088.0
2018-01-30 11:10:00,4.24,4.25,4.24,4.25,124656.0,3.705,3.7138,3.705,3.7138,124656.0
2018-01-30 11:20:00,4.25,4.25,4.24,4.25,63268.0,3.7138,3.7138,3.705,3.7138,63268.0
2018-01-30 11:30:00,4.25,4.25,4.24,4.24,77108.0,3.7138,3.7138,3.705,3.705,77108.0
2018-01-30 11:40:00,4.24,4.26,4.24,4.24,92224.0,3.705,3.7225,3.705,3.705,92224.0
2018-01-30 11:50:00,4.24,4.24,4.24,4.24,58344.0,3.705,3.705,3.705,3.705,58344.0
2018-01-30 12:00:00,4.24,4.24,4.23,4.24,73576.0,3.705,3.705,3.6963,3.705,73576.0
2018-01-30 12:10:00,4.24,4.24,4.24,4.24,88332.0,3.705,3.705,3.705,3.705,88332.0
2018-01-30 12:20:00,4.24,4.25,4.23,4.23,59424.0,3.705,3.7138,3.6963,3.6963,59424.0
2018-01-30 12:30:00,4.23,4.24,4.23,4.24,75028.0,3.6963,3.705,3.6963,3.705,75028.0
2018-01-30 12:40:00,4.24,4.24,4.24,4.24,53680.0,3.705,3.705,3.705,3.705,53680.0
2018-01-30 12:50:00,4.24,4.24,4.23,4.24,72500.0,3.705,3.705,3.6963,3.705,72500.0
2018-01-30 13:00:00,4.24,4.24,4.22,4.22,259936.0,3.705,3.705,3.6876,3.6876,259936.0
2018-01-30 13:10:00,4.22,4.23,4.22,4.22,90584.0,3.6876,3.6963,3.6876,3.6876,90584.0
2018-01-30 13:20:00,4.22,4.22,4.22,4.22,46728.0,3.6876,3.6876,3.6876,3.6876,46728.0
2018-01-30 13:30:00,4.22,4.23,4.22,4.23,89856.0,3.6876,3.6963,3.6876,3.6963,89856.0
2018-01-30 13:40:00,4.23,4.24,4.23,4.24,77924.0,3.6963,3.705,3.6963,3.705,77924.0
2018-01-30 13:50:00,4.24,4.24,4.24,4.24,63356.0,3.705,3.705,3.705,3.705,63356.0
2018-01-30 14:00:00,4.24,4.25,4.24,4.25,102116.0,3.705,3.7138,3.705,3.7138,102116.0
2018-01-30 14:10:00,4.25,4.26,4.25,4.25,65680.0,3.7138,3.7225,3.7138,3.7138,65680.0
2018-01-30 14:20:00,4.25,4.26,4.25,4.26,107520.0,3.7138,3.7225,3.7138,3.7225,107520.0
2018-01-30 14:30:00,4.26,4.26,4.25,4.25,112964.0,3.7225,3.7225,3.7138,3.7138,112964.0
2018-01-30 14:40:00,4.25,4.26,4.25,4.26,169160.0,3.7138,3.7225,3.7138,3.7225,169160.0
2018-01-30 14:50:00,4.26,4.27,4.26,4.26,125668.0,3.7225,3.7312,3.7225,3.7225,125668.0
2018-01-30 15:00:00,4.26,4.26,4.26,4.26,139048.0,3.7225,3.7225,3.7225,3.7225,139048.0
2018-01-30 15:10:00,4.26,4.27,4.26,4.27,168952.0,3.7225,3.7312,3.7225,3.7312,168952.0
2018-01-30 15:20:00,4.27,4.28,4.27,4.27,190032.0,3.7312,3.74,3.7312,3.7312,190032.0
2018-01-30 15:30:00,4.27,4.28,4.27,4.28,214216.0,3.7312,3.74,3.7312,3.74,214216.0
2018-01-30 15:40:00,4.28,4.28,4.27,4.27,265468.0,3.74,3.74,3.7312,3.7312,265468.0
2018-01-30 15:50:00,4.28,4.28,4.27,4.27,755532.0,3.74,3.74,3.7312,3.7312,755532.0
2018-01-31 09:30:00,4.29,4.32,4.29,4.31,330724.0,3.7487,3.7749,3.7487,3.7662,330724.0
2018-01-31 09:40:00,4.31,4.31,4.3,4.3,188284.0,3.7662,3.7662,3.7575,3.7575,188284.0
2018-01-31 09:50:00,4.3,4.31,4.29,4.3,245748.0,3.7575,3.7662,3.7487,3.7575,245748.0
2018-01-31 10:00:00,4.3,4.31,4.28,4.29,193924.0,3.7575,3.7662,3.74,3.7487,193924.0
2018-01-31 10:10:00,4.29,4.31,4.29,4.3,131276.0,3.7487,3.7662,3.7487,3.7575,131276.0
2018-01-31 10:20:00,4.3,4.31,4.3,4.3,134316.0,3.7575,3.7662,3.7575,3.7575,134316.0
2018-01-31 10:30:00,4.3,4.3,4.29,4.29,65980.0,3.7575,3.7575,3.7487,3.7487,65980.0
2018-01-31 10:40:00,4.29,4.3,4.28,4.29,127144.0,3.7487,3.7575,3.74,3.7487,127144.0
2018-01-31 10:50:00,4.29,4.29,4.27,4.28,86904.0,3.7487,3.7487,3.7312,3.74,86904.0
2018-01-31 11:00:00,4.28,4.28,4.27,4.27,71864.0,3.74,3.74,3.7312,3.7312,71864.0
2018-01-31 11:10:00,4.27,4.27,4.26,4.26,96132.0,3.7312,3.7312,3.7225,3.7225,96132.0
2018-01-31 11:20:00,4.26,4.27,4.26,4.26,129492.0,3.7225,3.7312,3.7225,3.7225,129492.0
2018-01-31 11:30:00,4.26,4.28,4.26,4.27,51712.0,3.7225,3.74,3.7225,3.7312,51712.0
2018-01-31 11:40:00,4.27,4.28,4.26,4.27,71104.0,3.7312,3.74,3.7225,3.7312,71104.0
2018-01-31 11:50:00,4.27,4.27,4.26,4.26,71400.0,3.7312,3.7312,3.7225,3.7225,71400.0
2018-01-31 12:00:00,4.26,4.27,4.26,4.26,123312.0,3.7225,3.7312,3.7225,3.7225,123312.0
2018-01-31 12:10:00,4.26,4.26,4.26,4.26,53416.0,3.7225,3.7225,3.7225,3.7225,53416.0
2018-01-31 12:20:00,4.26,4.27,4.25,4.26,213044.0,3.7225,3.7312,3.7138,3.7225,213044.0
2018-01-31 12:30:00,4.26,4.26,4.25,4.26,74756.0,3.7225,3.7225,3.7138,3.7225,74756.0
2018-01-31 12:40:00,4.26,4.26,4.25,4.25,90436.0,3.7225,3.7225,3.7138,3.7138,90436.0
2018-01-31 12:50:00,4.25,4.25,4.24,4.24,65364.0,3.7138,3.7138,3.705,3.705,65364.0
2018-01-31 13:00:00,4.24,4.24,4.24,4.24,119776.0,3.705,3.705,3.705,3.705,119776.0
2018-01-31 13:10:00,4.24,4.24,4.23,4.23,106708.0,3.705,3.705,3.6963,3.6963,106708.0
2018-01-31 13:20:00,4.23,4.24,4.23,4.24,146412.0,3.6963,3.705,3.6963,3.705,146412.0
2018-01-31 13:30:00,4.24,4.24,4.24,4.24,52496.0,3.705,3.705,3.705,3.705,52496.0
2018-01-31 13:40:00,4.24,4.24,4.23,4.23,122604.0,3.705,3.705,3.6963,3.6963,122604.0
2018-01-31 13:50:00,4.23,4.24,4.22,4.22,206888.0,3.6963,3.705,3.6876,3.6876,206888.0
2018-01-31 14:00:00,4.22,4.23,4.22,4.22,722536.0,3.6876,3.6963,3.6876,3.6876,722536.0
2018-01-31 14:10:00,4.23,4.24,4.22,4.24,308936.0,3.6963,3.705,3.6876,3.705,308936.0
2018-01-31 14:20:00,4.24,4.24,4.22,4.22,163284.0,3.705,3.705,3.6876,3.6876,163284.0
2018-01-31 14:30:00,4.22,4.22,4.21,4.21,335468.0,3.6876,3.6876,3.6788,3.6788,335468.0
2018-01-31 14:40:00,4.21,4.21,4.18,4.18,368640.0,3.6788,3.6788,3.6526,3.6526,368640.0
2018-01-31 14:50:00,4.18,4.21,4.17,4.21,414692.0,3.6526,3.6788,3.6439,3.6788,414692.0
2018-01-31 15:00:00,4.21,4.21,4.19,4.2,281440.0,3.6788,3.6788,3.6613,3.6701,281440.0
2018-01-31 15:10:00,4.21,4.21,4.2,4.2,204632.0,3.6788,3.6788,3.6701,3.6701,204632.0
2018-01-31 15:20:00,4.2,4.22,4.2,4.21,320168.0,3.6701,3.6876,3.6701,3.6788,320168.0
2018-01-31 15:30:00,4.21,4.22,4.21,4.22,323060.0,3.6788,3.6876,3.6788,3.6876,323060.0
2018-01-31 15:40:00,4.22,4.22,4.21,4.21,496708.0,3.6876,3.6876,3.6788,3.6788,496708.0
2018-01-31 15:50:00,4.21,4.21,4.2,4.2,919620.0,3.6788,3.6788,3.6701,3.6701,919620.0
2018-02-01 09:30:00,4.18,4.18,4.14,4.17,404808.0,3.6526,3.6526,3.6176,3.6439,404808.0
2018-02-01 09:40:00,4.17,4.22,4.17,4.22,588288.0,3.6439,3.6876,3.6439,3.6876,588288.0
2018-02-01 09:50:00,4.22,4.22,4.18,4.19,202088.0,3.6876,3.6876,3.6526,3.6613,202088.0
2018-02-01 10:00:00,4.19,4.22,4.19,4.21,361160.0,3.6613,3.6876,3.6613,3.6788,361160.0
2018-02-01 10:10:00,4.21,4.24,4.2,4.23,460500.0,3.6788,3.705,3.6701,3.6963,460500.0
2018-02-01 10:20:00,4.23,4.25,4.23,4.23,249988.0,3.6963,3.7138,3.6963,3.6963,249988.0
2018-02-01 10:30:00,4.23,4.23,4.21,4.21,246012.0,3.6963,3.6963,3.6788,3.6788,246012.0
2018-02-01 10:40:00,4.21,4.21,4.17,4.18,203532.0,3.6788,3.6788,3.6439,3.6526,203532.0
2018-02-01 10:50:00,4.18,4.18,4.17,4.18,211064.0,3.6526,3.6526,3.6439,3.6526,211064.0
2018-02-01 11:00:00,4.18,4.19,4.17,4.17,293864.0,3.6526,3.6613,3.6439,3.6439,293864.0
2018-02-01 11:10:00,4.17,4.2,4.17,4.2,334892.0,3.6439,3.6701,3.6439,3.6701,334892.0
2018-02-01 11:20:00,4.2,4.2,4.18,4.18,86012.0,3.6701,3.6701,3.6526,3.6526,86012.0
2018-02-01 11:30:00,4.18,4.2,4.18,4.2,156656.0,3.6526,3.6701,3.6526,3.6701,156656.0
2018-02-01 11:40:00,4.2,4.2,4.18,4.18,140668.0,3.6701,3.6701,3.6526,3.6526,140668.0
2018-02-01 11:50:00,4.18,4.19,4.18,4.19,70924.0,3.6526,3.6613,3.6526,3.6613,70924.0
2018-02-01 12:00:00,4.18,4.19,4.17,4.18,185212.0,3.6526,3.6613,3.6439,3.6526,185212.0
2018-02-01 12:10:00,4.18,4.2,4.18,4.19,160068.0,3.6526,3.6701,3.6526,3.6613,160068.0
2018-02-01 12:20:00,4.19,4.19,4.18,4.18,88128.0,3.6613,3.6613,3.6526,3.6526,88128.0
2018-02-01 12:30:00,4.19,4.19,4.18,4.19,116088.0,3.6613,3.6613,3.6526,3.6613,116088.0
2018-02-01 12:40:00,4.19,4.2,4.18,4.2,208960.0,3.6613,3.6701,3.6526,3.6701,208960.0
2018-02-01 12:50:00,4.2,4.2,4.19,4.2,192708.0,3.6701,3.6701,3.6613,3.6701,192708.0
2018-02-01 13:00:00,4.2,4.2,4.18,4.18,386900.0,3.6701,3.6701,3.6526,3.6526,386900.0
2018-02-01 13:10:00,4.19,4.19,4.18,4.18,171508.0,3.6613,3.6613,3.6526,3.6526,171508.0
2018-02-01 13:20:00,4.18,4.19,4.18,4.19,125036.0,3.6526,3.6613,3.6526,3.6613,125036.0
2018-02-01 13:30:00,4.19,4.19,4.17,4.18,239580.0,3.6613,3.6613,3.6439,3.6526,239580.0
2018-02-01 13:40:00,4.18,4.18,4.18,4.18,145092.0,3.6526,3.6526,3.6526,3.6526,145092.0
2018-02-01 13:50:00,4.18,4.18,4.16,4.16,268544.0,3.6526,3.6526,3.6351,3.6351,268544.0
2018-02-01 14:00:00,4.17,4.18,4.16,4.17,335500.0,3.6439,3.6526,3.6351,3.6439,335500.0
2018-02-01 14:10:00,4.17,4.17,4.17,4.17,152716.0,3.6439,3.6439,3.6439,3.6439,152716.0
2018-02-01 14:20:00,4.17,4.17,4.15,4.17,223052.0,3.6439,3.6439,3.6264,3.6439,223052.0
2018-02-01 14:30:00,4.17,4.17,4.16,4.16,214328.0,3.6439,3.6439,3.6351,3.6351,214328.0
2018-02-01 14:40:00,4.16,4.18,4.16,4.18,285444.0,3.6351,3.6526,3.6351,3.6526,285444.0
2018-02-01 14:50:00,4.18,4.18,4.17,4.18,237320.0,3.6526,3.6526,3.6439,3.6526,237320.0
2018-02-01 15:00:00,4.18,4.18,4.18,4.18,140864.0,3.6526,3.6526,3.6526,3.6526,140864.0
2018-02-01 15:10:00,4.18,4.18,4.17,4.17,216792.0,3.6526,3.6526,3.6439,3.6439,216792.0
2018-02-01 15:20:00,4.17,4.17,4.17,4.17,115868.0,3.6439,3.6439,3.6439,3.6439,115868.0
2018-02-01 15:30:00,4.17,4.17,4.16,4.17,305016.0,3.6439,3.6439,3.6351,3.6439,305016.0
2018-02-01 15:40:00,4.17,4.17,4.16,4.16,502176.0,3.6439,3.6439,3.6351,3.6351,502176.0
2018-02-01 15:50:00,4.16,4.17,4.16,4.16,1255660.0,3.6351,3.6439,3.6351,3.6351,1255660.0
2018-02-02 09:30:00,4.14,4.16,4.1,4.13,762732.0,3.6176,3.6351,3.5827,3.6089,762732.0
2018-02-02 09:40:00,4.13,4.14,4.12,4.14,317684.0,3.6089,3.6176,3.6002,3.6176,317684.0
2018-02-02 09:50:00,4.14,4.15,4.13,4.13,259956.0,3.6176,3.6264,3.6089,3.6089,259956.0
2018-02-02 10:00:00,4.13,4.15,4.12,4.14,358756.0,3.6089,3.6264,3.6002,3.6176,358756.0
2018-02-02 10:10:00,4.14,4.16,4.14,4.15,185224.0,3.6176,3.6351,3.6176,3.6264,185224.0
2018-02-02 10:20:00,4.15,4.17,4.13,4.16,168352.0,3.6264,3.6439,3.6089,3.6351,168352.0
2018-02-02 10:30:00,4.16,4.16,4.15,4.15,184852.0,3.6351,3.6351,3.6264,3.6264,184852.0
2018-02-02 10:40:00,4.15,4.16,4.13,4.13,197488.0,3.6264,3.6351,3.6089,3.6089,197488.0
2018-02-02 10:50:00,4.13,4.14,4.13,4.13,310676.0,3.6089,3.6176,3.6089,3.6089,310676.0
2018-02-02 11:00:00,4.13,4.13,4.12,4.12,230308.0,3.6089,3.6089,3.6002,3.6002,230308.0
2018-02-02 11:10:00,4.12,4.12,4.11,4.11,253276.0,3.6002,3.6002,3.5914,3.5914,253276.0
2018-02-02 11:20:00,4.11,4.11,4.1,4.1,722280.0,3.5914,3.5914,3.5827,3.5827,722280.0
2018-02-02 11:30:00,4.1,4.11,4.08,4.08,568784.0,3.5827,3.5914,3.5652,3.5652,568784.0
2018-02-02 11:40:00,4.08,4.09,4.07,4.08,265912.0,3.5652,3.574,3.5565,3.5652,265912.0
2018-02-02 11:50:00,4.08,4.09,4.07,4.09,374052.0,3.5652,3.574,3.5565,3.574,374052.0
2018-02-02 12:00:00,4.09,4.1,4.08,4.09,188496.0,3.574,3.5827,3.5652,3.574,188496.0
2018-02-02 12:10:00,4.1,4.12,4.09,4.12,257548.0,3.5827,3.6002,3.574,3.6002,257548.0
2018-02-02 12:20:00,4.12,4.12,4.1,4.11,207392.0,3.6002,3.6002,3.5827,3.5914,207392.0
2018-02-02 12:30:00,4.11,4.12,4.11,4.12,220704.0,3.5914,3.6002,3.5914,3.6002,220704.0
2018-02-02 12:40:00,4.11,4.14,4.11,4.14,276396.0,3.5914,3.6176,3.5914,3.6176,276396.0
2018-02-02 12:50:00,4.14,4.14,4.12,4.12,141188.0,3.6176,3.6176,3.6002,3.6002,141188.0
2018-02-02 13:00:00,4.12,4.12,4.11,4.12,116728.0,3.6002,3.6002,3.5914,3.6002,116728.0
2018-02-02 13:10:00,4.11,4.12,4.1,4.1,152140.0,3.5914,3.6002,3.5827,3.5827,152140.0
2018-02-02 13:20:00,4.1,4.1,4.09,4.09,107248.0,3.5827,3.5827,3.574,3.574,107248.0
2018-02-02 13:30:00,4.09,4.1,4.09,4.1,117460.0,3.574,3.5827,3.574,3.5827,117460.0
2018-02-02 13:40:00,4.1,4.1,4.09,4.09,103732.0,3.5827,3.5827,3.574,3.574,103732.0
2018-02-02 13:50:00,4.09,4.09,4.08,4.09,184180.0,3.574,3.574,3.5652,3.574,184180.0
2018-02-02 14:00:00,4.09,4.1,4.08,4.1,194712.0,3.574,3.5827,3.5652,3.5827,194712.0
2018-02-02 14:10:00,4.1,4.1,4.09,4.1,430428.0,3.5827,3.5827,3.574,3.5827,430428.0
2018-02-02 14:20:00,4.1,4.1,4.09,4.09,461568.0,3.5827,3.5827,3.574,3.574,461568.0
2018-02-02 14:30:00,4.09,4.1,4.09,4.09,227464.0,3.574,3.5827,3.574,3.574,227464.0
2018-02-02 14:40:00,4.09,4.1,4.08,4.08,253244.0,3.574,3.5827,3.5652,3.5652,253244.0
2018-02-02 14:50:00,4.08,4.09,4.07,4.07,268140.0,3.5652,3.574,3.5565,3.5565,268140.0
2018-02-02 15:00:00,4.07,4.07,4.06,4.06,259116.0,3.5565,3.5565,3.5477,3.5477,259116.0
2018-02-02 15:10:00,4.06,4.08,4.06,4.08,275780.0,3.5477,3.5652,3.5477,3.5652,275780.0
2018-02-02 15:20:00,4.08,4.09,4.08,4.08,141192.0,3.5652,3.574,3.5652,3.5652,141192.0
2018-02-02 15:30:00,4.08,4.08,4.07,4.08,385728.0,3.5652,3.5652,3.5565,3.5652,385728.0
2018-02-02 15:40:00,4.08,4.08,4.06,4.07,360700.0,3.5652,3.5652,3.5477,3.5565,360700.0
2018-02-02 15:50:00,4.07,4.07,4.06,4.06,1199328.0,3.5565,3.5565,3.5477,3.5477,1199328.0
2018-02-05 09:30:00,4.04,4.04,3.99,4.03,902148.0,3.5303,3.5303,3.4866,3.5215,902148.0
2018-02-05 09:40:00,4.03,4.04,4.01,4.02,470796.0,3.5215,3.5303,3.5041,3.5128,470796.0
2018-02-05 09:50:00,4.02,4.02,3.98,4.01,367476.0,3.5128,3.5128,3.4778,3.5041,367476.0
2018-02-05 10:00:00,4.01,4.03,4.0,4.03,322244.0,3.5041,3.5215,3.4953,3.5215,322244.0
2018-02-05 10:10:00,4.02,4.03,4.01,4.01,389732.0,3.5128,3.5215,3.5041,3.5041,389732.0
2018-02-05 10:20:00,4.01,4.02,3.99,4.02,367724.0,3.5041,3.5128,3.4866,3.5128,367724.0
2018-02-05 10:30:00,4.02,4.02,4.01,4.02,269932.0,3.5128,3.5128,3.5041,3.5128,269932.0
2018-02-05 10:40:00,4.02,4.05,4.01,4.03,491916.0,3.5128,3.539,3.5041,3.5215,491916.0
2018-02-05 10:50:00,4.03,4.06,4.02,4.05,601696.0,3.5215,3.5477,3.5128,3.539,601696.0
2018-02-05 11:00:00,4.05,4.06,4.04,4.04,242836.0,3.539,3.5477,3.5303,3.5303,242836.0
2018-02-05 11:10:00,4.04,4.05,4.03,4.04,193096.0,3.5303,3.539,3.5215,3.5303,193096.0
2018-02-05 11:20:00,4.04,4.04,4.03,4.04,198780.0,3.5303,3.5303,3.5215,3.5303,198780.0
2018-02-05 11:30:00,4.04,4.04,4.02,4.04,211364.0,3.5303,3.5303,3.5128,3.5303,211364.0
2018-02-05 11:40:00,4.04,4.04,4.03,4.03,126852.0,3.5303,3.5303,3.5215,3.5215,126852.0
2018-02-05 11:50:00,4.03,4.03,4.02,4.03,335016.0,3.5215,3.5215,3.5128,3.5215,335016.0
2018-02-05 12:00:00,4.03,4.04,4.02,4.04,192328.0,3.5215,3.5303,3.5128,3.5303,192328.0
2018-02-05 12:10:00,4.03,4.04,4.03,4.03,219000.0,3.5215,3.5303,3.5215,3.5215,219000.0
2018-02-05 12:20:00,4.03,4.03,4.01,4.02,319980.0,3.5215,3.5215,3.5041,3.5128,319980.0
2018-02-05 12:30:00,4.02,4.04,4.02,4.03,142540.0,3.5128,3.5303,3.5128,3.5215,142540.0
2018-02-05 12:40:00,4.04,4.04,4.03,4.04,156356.0,3.5303,3.5303,3.5215,3.5303,156356.0
2018-02-05 12:50:00,4.04,4.04,4.01,4.01,135124.0,3.5303,3.5303,3.5041,3.5041,135124.0
2018-02-05 13:00:00,4.01,4.01,4.0,4.0,227756.0,3.5041,3.5041,3.4953,3.4953,227756.0
2018-02-05 13:10:00,4.0,4.0,3.98,3.99,329548.0,3.4953,3.4953,3.4778,3.4866,329548.0
2018-02-05 13:20:00,3.99,4.0,3.99,4.0,193104.0,3.4866,3.4953,3.4866,3.4953,193104.0
2018-02-05 13:30:00,4.0,4.01,4.0,4.0,161412.0,3.4953,3.5041,3.4953,3.4953,161412.0
2018-02-05 13:40:00,4.01,4.02,4.0,4.02,115880.0,3.5041,3.5128,3.4953,3.5128,115880.0
2018-02-05 13:50:00,4.02,4.03,4.01,4.03,162700.0,3.5128,3.5215,3.5041,3.5215,162700.0
2018-02-05 14:00:00,4.03,4.03,4.01,4.01,197968.0,3.5215,3.5215,3.5041,3.5041,197968.0
2018-02-05 14:10:00,4.01,4.02,4.0,4.01,159308.0,3.5041,3.5128,3.4953,3.5041,159308.0
2018-02-05 14:20:00,4.01,4.01,4.0,4.01,279004.0,3.5041,3.5041,3.4953,3.5041,279004.0
2018-02-05 14:30:00,4.01,4.01,3.99,3.99,226860.0,3.5041,3.5041,3.4866,3.4866,226860.0
2018-02-05 14:40:00,3.99,4.0,3.98,3.99,226188.0,3.4866,3.4953,3.4778,3.4866,226188.0
2018-02-05 14:50:00,3.98,4.0,3.98,3.99,316624.0,3.4778,3.4953,3.4778,3.4866,316624.0
2018-02-05 15:00:00,3.99,4.0,3.95,3.96,547824.0,3.4866,3.4953,3.4516,3.4604,547824.0
2018-02-05 15:10:00,3.95,4.01,3.94,3.97,780688.0,3.4516,3.5041,3.4429,3.4691,780688.0
2018-02-05 15:20:00,3.97,4.0,3.96,4.0,346352.0,3.4691,3.4953,3.4604,3.4953,346352.0
2018-02-05 15:30:00,4.0,4.0,3.96,3.97,471456.0,3.4953,3.4953,3.4604,3.4691,471456.0
2018-02-05 15:40:00,3.96,3.97,3.94,3.94,1150828.0,3.4604,3.4691,3.4429,3.4429,1150828.0
2018-02-05 15:50:00,3.94,3.94,3.91,3.92,1331944.0,3.4429,3.4429,3.4167,3.4254,1331944.0
2018-02-06 09:30:00,3.84,3.94,3.78,3.94,1252072.0,3.3555,3.4429,3.3031,3.4429,1252072.0
2018-02-06 09:40:00,3.94,3.95,3.9,3.94,455596.0,3.4429,3.4516,3.4079,3.4429,455596.0
2018-02-06 09:50:00,3.94,3.98,3.93,3.95,509068.0,3.4429,3.4778,3.4341,3.4516,509068.0
2018-02-06 10:00:00,3.95,4.0,3.95,3.97,551096.0,3.4516,3.4953,3.4516,3.4691,551096.0
2018-02-06 10:10:00,3.97,3.98,3.94,3.97,483832.0,3.4691,3.4778,3.4429,3.4691,483832.0
2018-02-06 10:20:00,3.97,3.99,3.97,3.98,483252.0,3.4691,3.4866,3.4691,3.4778,483252.0
2018-02-06 10:30:00,3.98,4.0,3.97,3.99,418800.0,3.4778,3.4953,3.4691,3.4866,418800.0
2018-02-06 10:40:00,3.98,4.03,3.98,4.02,611128.0,3.4778,3.5215,3.4778,3.5128,611128.0
2018-02-06 10:50:00,4.02,4.04,4.01,4.01,406272.0,3.5128,3.5303,3.5041,3.5041,406272.0
2018-02-06 11:00:00,4.01,4.04,4.01,4.03,280240.0,3.5041,3.5303,3.5041,3.5215,280240.0
2018-02-06 11:10:00,4.02,4.05,4.01,4.05,287244.0,3.5128,3.539,3.5041,3.539,287244.0
2018-02-06 11:20:00,4.05,4.05,4.02,4.02,274396.0,3.539,3.539,3.5128,3.5128,274396.0
2018-02-06 11:30:00,4.02,4.02,3.98,4.0,271356.0,3.5128,3.5128,3.4778,3.4953,271356.0
2018-02-06 11:40:00,4.0,4.02,4.0,4.02,502544.0,3.4953,3.5128,3.4953,3.5128,502544.0
2018-02-06 11:50:00,4.02,4.03,3.98,3.98,613532.0,3.5128,3.5215,3.4778,3.4778,613532.0
2018-02-06 12:00:00,3.98,3.99,3.98,3.99,228692.0,3.4778,3.4866,3.4778,3.4866,228692.0
2018-02-06 12:10:00,3.99,4.01,3.98,4.0,308816.0,3.4866,3.5041,3.4778,3.4953,308816.0
2018-02-06 12:20:00,4.0,4.04,4.0,4.04,158824.0,3.4953,3.5303,3.4953,3.5303,158824.0
2018-02-06 12:30:00,4.04,4.04,4.01,4.04,237312.0,3.5303,3.5303,3.5041,3.5303,237312.0
2018-02-06 12:40:00,4.04,4.04,4.0,4.01,254716.0,3.5303,3.5303,3.4953,3.5041,254716.0
2018-02-06 12:50:00,4.01,4.01,3.98,4.0,184608.0,3.5041,3.5041,3.4778,3.4953,184608.0
2018-02-06 13:00:00,4.0,4.0,3.98,3.98,279324.0,3.4953,3.4953,3.4778,3.4778,279324.0
2018-02-06 13:10:00,3.98,4.01,3.98,4.01,184412.0,3.4778,3.5041,3.4778,3.5041,184412.0
2018-02-06 13:20:00,4.01,4.01,4.0,4.01,221968.0,3.5041,3.5041,3.4953,3.5041,221968.0
2018-02-06 13:30:00,4.0,4.01,3.99,4.01,241020.0,3.4953,3.5041,3.4866,3.5041,241020.0
2018-02-06 13:40:00,4.01,4.02,4.0,4.0,175020.0,3.5041,3.5128,3.4953,3.4953,175020.0
2018-02-06 13:50:00,4.0,4.01,3.99,3.99,261280.0,3.4953,3.5041,3.4866,3.4866,261280.0
2018-02-06 14:00:00,4.0,4.01,4.0,4.0,248288.0,3.4953,3.5041,3.4953,3.4953,248288.0
2018-02-06 14:10:00,4.0,4.03,4.0,4.02,317208.0,3.4953,3.5215,3.4953,3.5128,317208.0
2018-02-06 14:20:00,4.02,4.02,4.01,4.02,138108.0,3.5128,3.5128,3.5041,3.5128,138108.0
2018-02-06 14:30:00,4.02,4.04,4.02,4.03,214624.0,3.5128,3.5303,3.5128,3.5215,214624.0
2018-02-06 14:40:00,4.03,4.06,4.03,4.05,310532.0,3.5215,3.5477,3.5215,3.539,310532.0
2018-02-06 14:50:00,4.06,4.07,4.04,4.06,278400.0,3.5477,3.5565,3.5303,3.5477,278400.0
2018-02-06 15:00:00,4.06,4.1,4.06,4.1,360316.0,3.5477,3.5827,3.5477,3.5827,360316.0
2018-02-06 15:10:00,4.09,4.09,4.04,4.05,292792.0,3.574,3.574,3.5303,3.539,292792.0
2018-02-06 15:20:00,4.05,4.05,4.04,4.05,325596.0,3.539,3.539,3.5303,3.539,325596.0
2018-02-06 15:30:00,4.05,4.07,4.04,4.06,437588.0,3.539,3.5565,3.5303,3.5477,437588.0
2018-02-06 15:40:00,4.06,4.09,4.02,4.02,2188932.0,3.5477,3.574,3.5128,3.5128,2188932.0
2018-02-06 15:50:00,4.02,4.04,4.02,4.04,1838184.0,3.5128,3.5303,3.5128,3.5303,1838184.0
2018-02-07 09:30:00,4.04,4.15,4.04,4.13,342292.0,3.5303,3.6264,3.5303,3.6089,342292.0
2018-02-07 09:40:00,4.13,4.15,4.11,4.11,581084.0,3.6089,3.6264,3.5914,3.5914,581084.0
2018-02-07 09:50:00,4.11,4.15,4.1,4.15,286648.0,3.5914,3.6264,3.5827,3.6264,286648.0
2018-02-07 10:00:00,4.15,4.16,4.11,4.16,624228.0,3.6264,3.6351,3.5914,3.6351,624228.0
2018-02-07 10:10:00,4.16,4.17,4.11,4.15,1664392.0,3.6351,3.6439,3.5914,3.6264,1664392.0
2018-02-07 10:20:00,4.15,4.16,4.13,4.14,532532.0,3.6264,3.6351,3.6089,3.6176,532532.0
2018-02-07 10:30:00,4.14,4.14,4.1,4.13,770860.0,3.6176,3.6176,3.5827,3.6089,770860.0
2018-02-07 10:40:00,4.13,4.14,4.1,4.14,969312.0,3.6089,3.6176,3.5827,3.6176,969312.0
2018-02-07 10:50:00,4.14,4.14,4.12,4.12,277656.0,3.6176,3.6176,3.6002,3.6002,277656.0
2018-02-07 11:00:00,4.13,4.13,4.1,4.12,161560.0,3.6089,3.6089,3.5827,3.6002,161560.0
2018-02-07 11:10:00,4.12,4.14,4.11,4.12,269824.0,3.6002,3.6176,3.5914,3.6002,269824.0
2018-02-07 11:20:00,4.12,4.13,4.11,4.11,142976.0,3.6002,3.6089,3.5914,3.5914,142976.0
2018-02-07 11:30:00,4.11,4.12,4.09,4.1,352168.0,3.5914,3.6002,3.574,3.5827,352168.0
2018-02-07 11:40:00,4.1,4.1,4.09,4.09,160868.0,3.5827,3.5827,3.574,3.574,160868.0
2018-02-07 11:50:00,4.09,4.12,4.09,4.12,296852.0,3.574,3.6002,3.574,3.6002,296852.0
2018-02-07 12:00:00,4.12,4.13,4.11,4.12,129252.0,3.6002,3.6089,3.5914,3.6002,129252.0
2018-02-07 12:10:00,4.12,4.13,4.12,4.13,240124.0,3.6002,3.6089,3.6002,3.6089,240124.0
2018-02-07 12:20:00,4.13,4.15,4.12,4.14,216508.0,3.6089,3.6264,3.6002,3.6176,216508.0
2018-02-07 12:30:00,4.15,4.15,4.14,4.14,198376.0,3.6264,3.6264,3.6176,3.6176,198376.0
2018-02-07 12:40:00,4.14,4.16,4.14,4.14,215848.0,3.6176,3.6351,3.6176,3.6176,215848.0
2018-02-07 12:50:00,4.14,4.14,4.12,4.12,154228.0,3.6176,3.6176,3.6002,3.6002,154228.0
2018-02-07 13:00:00,4.12,4.13,4.11,4.11,551948.0,3.6002,3.6089,3.5914,3.5914,551948.0
2018-02-07 13:10:00,4.11,4.12,4.09,4.11,206828.0,3.5914,3.6002,3.574,3.5914,206828.0
2018-02-07 13:20:00,4.11,4.11,4.1,4.11,160184.0,3.5914,3.5914,3.5827,3.5914,160184.0
2018-02-07 13:30:00,4.11,4.14,4.11,4.14,164976.0,3.5914,3.6176,3.5914,3.6176,164976.0
2018-02-07 13:40:00,4.14,4.16,4.14,4.15,147900.0,3.6176,3.6351,3.6176,3.6264,147900.0
2018-02-07 13:50:00,4.15,4.16,4.14,4.16,162132.0,3.6264,3.6351,3.6176,3.6351,162132.0
2018-02-07 14:00:00,4.15,4.16,4.12,4.12,186112.0,3.6264,3.6351,3.6002,3.6002,186112.0
2018-02-07 14:10:00,4.12,4.15,4.12,4.15,177552.0,3.6002,3.6264,3.6002,3.6264,177552.0
2018-02-07 14:20:00,4.15,4.16,4.14,4.15,143512.0,3.6264,3.6351,3.6176,3.6264,143512.0
2018-02-07 14:30:00,4.15,4.16,4.15,4.15,162412.0,3.6264,3.6351,3.6264,3.6264,162412.0
2018-02-07 14:40:00,4.15,4.15,4.13,4.13,289012.0,3.6264,3.6264,3.6089,3.6089,289012.0
2018-02-07 14:50:00,4.13,4.15,4.12,4.15,209784.0,3.6089,3.6264,3.6002,3.6264,209784.0
2018-02-07 15:00:00,4.14,4.15,4.14,4.14,187072.0,3.6176,3.6264,3.6176,3.6176,187072.0
2018-02-07 15:10:00,4.14,4.15,4.13,4.14,300284.0,3.6176,3.6264,3.6089,3.6176,300284.0
2018-02-07 15:20:00,4.14,4.15,4.12,4.15,609104.0,3.6176,3.6264,3.6002,3.6264,609104.0
2018-02-07 15:30:00,4.15,4.17,4.15,4.16,493672.0,3.6264,3.6439,3.6264,3.6351,493672.0
2018-02-07 15:40:00,4.16,4.17,4.12,4.13,988592.0,3.6351,3.6439,3.6002,3.6089,988592.0
2018-02-07 15:50:00,4.12,4.13,4.12,4.12,1818164.0,3.6002,3.6089,3.6002,3.6002,1818164.0
2018-02-08 09:30:00,4.11,4.14,4.08,4.1,425096.0,3.5914,3.6176,3.5652,3.5827,425096.0
2018-02-08 09:40:00,4.1,4.1,4.06,4.07,242592.0,3.5827,3.5827,3.5477,3.5565,242592.0
2018-02-08 09:50:00,4.07,4.09,4.06,4.07,144720.0,3.5565,3.574,3.5477,3.5565,144720.0
2018-02-08 10:00:00,4.07,4.11,4.06,4.1,246696.0,3.5565,3.5914,3.5477,3.5827,246696.0
2018-02-08 10:10:00,4.1,4.1,4.06,4.07,170804.0,3.5827,3.5827,3.5477,3.5565,170804.0
2018-02-08 10:20:00,4.06,4.08,4.06,4.06,128368.0,3.5477,3.5652,3.5477,3.5477,128368.0
2018-02-08 10:30:00,4.06,4.09,4.06,4.07,148904.0,3.5477,3.574,3.5477,3.5565,148904.0
2018-02-08 10:40:00,4.07,4.08,4.06,4.06,113236.0,3.5565,3.5652,3.5477,3.5477,113236.0
2018-02-08 10:50:00,4.05,4.05,4.03,4.04,212452.0,3.539,3.539,3.5215,3.5303,212452.0
2018-02-08 11:00:00,4.04,4.05,4.02,4.02,167756.0,3.5303,3.539,3.5128,3.5128,167756.0
2018-02-08 11:10:00,4.03,4.03,4.01,4.02,150164.0,3.5215,3.5215,3.5041,3.5128,150164.0
2018-02-08 11:20:00,4.02,4.02,3.99,4.01,250824.0,3.5128,3.5128,3.4866,3.5041,250824.0
2018-02-08 11:30:00,4.01,4.03,4.0,4.02,130820.0,3.5041,3.5215,3.4953,3.5128,130820.0
2018-02-08 11:40:00,4.02,4.02,4.0,4.01,176292.0,3.5128,3.5128,3.4953,3.5041,176292.0
2018-02-08 11:50:00,4.01,4.05,4.01,4.01,150956.0,3.5041,3.539,3.5041,3.5041,150956.0
2018-02-08 12:00:00,4.01,4.02,4.0,4.01,135488.0,3.5041,3.5128,3.4953,3.5041,135488.0
2018-02-08 12:10:00,4.01,4.01,3.99,3.99,143120.0,3.5041,3.5041,3.4866,3.4866,143120.0
2018-02-08 12:20:00,3.99,3.99,3.98,3.98,381184.0,3.4866,3.4866,3.4778,3.4778,381184.0
2018-02-08 12:30:00,3.99,4.0,3.98,3.99,172264.0,3.4866,3.4953,3.4778,3.4866,172264.0
2018-02-08 12:40:00,3.99,4.01,3.98,3.98,201684.0,3.4866,3.5041,3.4778,3.4778,201684.0
2018-02-08 12:50:00,3.98,3.98,3.96,3.97,257684.0,3.4778,3.4778,3.4604,3.4691,257684.0
2018-02-08 13:00:00,3.96,3.97,3.94,3.96,354896.0,3.4604,3.4691,3.4429,3.4604,354896.0
2018-02-08 13:10:00,3.96,3.98,3.95,3.97,223464.0,3.4604,3.4778,3.4516,3.4691,223464.0
2018-02-08 13:20:00,3.97,3.98,3.95,3.95,722292.0,3.4691,3.4778,3.4516,3.4516,722292.0
2018-02-08 13:30:00,3.95,3.99,3.94,3.99,363844.0,3.4516,3.4866,3.4429,3.4866,363844.0
2018-02-08 13:40:00,3.99,4.01,3.98,3.98,417284.0,3.4866,3.5041,3.4778,3.4778,417284.0
2018-02-08 13:50:00,3.99,3.99,3.98,3.99,490184.0,3.4866,3.4866,3.4778,3.4866,490184.0
2018-02-08 14:00:00,3.99,3.99,3.96,3.98,250876.0,3.4866,3.4866,3.4604,3.4778,250876.0
2018-02-08 14:10:00,3.98,3.98,3.97,3.98,339904.0,3.4778,3.4778,3.4691,3.4778,339904.0
2018-02-08 14:20:00,3.98,3.99,3.96,3.97,291656.0,3.4778,3.4866,3.4604,3.4691,291656.0
2018-02-08 14:30:00,3.96,3.97,3.95,3.97,302728.0,3.4604,3.4691,3.4516,3.4691,302728.0
2018-02-08 14:40:00,3.97,3.97,3.96,3.96,244620.0,3.4691,3.4691,3.4604,3.4604,244620.0
2018-02-08 14:50:00,3.96,3.96,3.94,3.96,432496.0,3.4604,3.4604,3.4429,3.4604,432496.0
2018-02-08 15:00:00,3.96,3.97,3.95,3.95,430252.0,3.4604,3.4691,3.4516,3.4516,430252.0
2018-02-08 15:10:00,3.95,3.96,3.94,3.95,1379496.0,3.4516,3.4604,3.4429,3.4516,1379496.0
2018-02-08 15:20:00,3.96,4.01,3.95,3.99,702444.0,3.4604,3.5041,3.4516,3.4866,702444.0
2018-02-08 15:30:00,3.99,4.0,3.97,3.98,587096.0,3.4866,3.4953,3.4691,3.4778,587096.0
2018-02-08 15:40:00,3.98,4.01,3.98,4.0,1404572.0,3.4778,3.5041,3.4778,3.4953,1404572.0
2018-02-08 15:50:00,3.99,4.0,3.96,3.96,2108256.0,3.4866,3.4953,3.4604,3.4604,2108256.0
2018-02-09 09:30:00,4.0,4.04,3.98,3.99,574904.0,3.4953,3.5303,3.4778,3.4866,574904.0
2018-02-09 09:40:00,3.99,4.03,3.98,4.01,521432.0,3.4866,3.5215,3.4778,3.5041,521432.0
2018-02-09 09:50:00,4.01,4.02,3.97,3.98,470968.0,3.5041,3.5128,3.4691,3.4778,470968.0
2018-02-09 10:00:00,3.98,3.99,3.95,3.97,572064.0,3.4778,3.4866,3.4516,3.4691,572064.0
2018-02-09 10:10:00,3.97,3.98,3.95,3.97,903132.0,3.4691,3.4778,3.4516,3.4691,903132.0
2018-02-09 10:20:00,3.97,3.98,3.96,3.97,370880.0,3.4691,3.4778,3.4604,3.4691,370880.0
2018-02-09 10:30:00,3.97,3.98,3.95,3.96,354624.0,3.4691,3.4778,3.4516,3.4604,354624.0
2018-02-09 10:40:00,3.95,3.96,3.92,3.93,402296.0,3.4516,3.4604,3.4254,3.4341,402296.0
2018-02-09 10:50:00,3.93,3.98,3.93,3.95,293612.0,3.4341,3.4778,3.4341,3.4516,293612.0
2018-02-09 11:00:00,3.95,3.98,3.95,3.96,315812.0,3.4516,3.4778,3.4516,3.4604,315812.0
2018-02-09 11:10:00,3.96,3.97,3.94,3.95,230404.0,3.4604,3.4691,3.4429,3.4516,230404.0
2018-02-09 11:20:00,3.94,3.97,3.94,3.97,497272.0,3.4429,3.4691,3.4429,3.4691,497272.0
2018-02-09 11:30:00,3.97,3.99,3.96,3.96,337412.0,3.4691,3.4866,3.4604,3.4604,337412.0
2018-02-09 11:40:00,3.96,3.96,3.94,3.95,327688.0,3.4604,3.4604,3.4429,3.4516,327688.0
2018-02-09 11:50:00,3.95,3.97,3.95,3.96,351324.0,3.4516,3.4691,3.4516,3.4604,351324.0
2018-02-09 12:00:00,3.96,3.97,3.94,3.95,582828.0,3.4604,3.4691,3.4429,3.4516,582828.0
2018-02-09 12:10:00,3.95,3.97,3.94,3.96,445604.0,3.4516,3.4691,3.4429,3.4604,445604.0
2018-02-09 12:20:00,3.96,3.98,3.95,3.96,429748.0,3.4604,3.4778,3.4516,3.4604,429748.0
2018-02-09 12:30:00,3.96,3.96,3.94,3.94,263796.0,3.4604,3.4604,3.4429,3.4429,263796.0
2018-02-09 12:40:00,3.94,3.94,3.92,3.92,251772.0,3.4429,3.4429,3.4254,3.4254,251772.0
2018-02-09 12:50:00,3.92,3.96,3.92,3.96,226908.0,3.4254,3.4604,3.4254,3.4604,226908.0
2018-02-09 13:00:00,3.96,3.98,3.95,3.97,404192.0,3.4604,3.4778,3.4516,3.4691,404192.0
2018-02-09 13:10:00,3.97,3.98,3.96,3.98,300528.0,3.4691,3.4778,3.4604,3.4778,300528.0
2018-02-09 13:20:00,3.98,3.99,3.96,3.97,334452.0,3.4778,3.4866,3.4604,3.4691,334452.0
2018-02-09 13:30:00,3.97,3.98,3.96,3.96,222476.0,3.4691,3.4778,3.4604,3.4604,222476.0
2018-02-09 13:40:00,3.96,4.02,3.96,4.01,320152.0,3.4604,3.5128,3.4604,3.5041,320152.0
2018-02-09 13:50:00,4.01,4.05,4.01,4.02,460188.0,3.5041,3.539,3.5041,3.5128,460188.0
2018-02-09 14:00:00,4.02,4.05,4.02,4.04,394892.0,3.5128,3.539,3.5128,3.5303,394892.0
2018-02-09 14:10:00,4.03,4.05,4.02,4.03,323968.0,3.5215,3.539,3.5128,3.5215,323968.0
2018-02-09 14:20:00,4.03,4.05,4.02,4.04,677808.0,3.5215,3.539,3.5128,3.5303,677808.0
2018-02-09 14:30:00,4.04,4.05,4.03,4.05,405096.0,3.5303,3.539,3.5215,3.539,405096.0
2018-02-09 14:40:00,4.05,4.08,4.05,4.07,285572.0,3.539,3.5652,3.539,3.5565,285572.0
2018-02-09 14:50:00,4.07,4.08,4.01,4.02,1222684.0,3.5565,3.5652,3.5041,3.5128,1222684.0
2018-02-09 15:00:00,4.02,4.03,4.0,4.01,365640.0,3.5128,3.5215,3.4953,3.5041,365640.0
2018-02-09 15:10:00,4.01,4.04,4.0,4.03,545012.0,3.5041,3.5303,3.4953,3.5215,545012.0
2018-02-09 15:20:00,4.03,4.05,4.02,4.03,626432.0,3.5215,3.539,3.5128,3.5215,626432.0
2018-02-09 15:30:00,4.03,4.05,4.02,4.03,714308.0,3.5215,3.539,3.5128,3.5215,714308.0
2018-02-09 15:40:00,4.03,4.08,4.03,4.07,1339256.0,3.5215,3.5652,3.5215,3.5565,1339256.0
2018-02-09 15:50:00,4.06,4.07,4.03,4.04,2452904.0,3.5477,3.5565,3.5215,3.5303,2452904.0
2018-02-12 09:30:00,4.07,4.08,3.96,3.97,766024.0,3.5565,3.5652,3.4604,3.4691,766024.0
2018-02-12 09:40:00,3.97,4.0,3.93,3.95,514080.0,3.4691,3.4953,3.4341,3.4516,514080.0
2018-02-12 09:50:00,3.95,3.98,3.94,3.97,400136.0,3.4516,3.4778,3.4429,3.4691,400136.0
2018-02-12 10:00:00,3.98,3.98,3.93,3.94,383112.0,3.4778,3.4778,3.4341,3.4429,383112.0
2018-02-12 10:10:00,3.94,3.95,3.93,3.93,251616.0,3.4429,3.4516,3.4341,3.4341,251616.0
2018-02-12 10:20:00,3.93,3.94,3.92,3.94,267016.0,3.4341,3.4429,3.4254,3.4429,267016.0
2018-02-12 10:30:00,3.94,3.95,3.92,3.94,258764.0,3.4429,3.4516,3.4254,3.4429,258764.0
2018-02-12 10:40:00,3.94,3.94,3.92,3.94,238644.0,3.4429,3.4429,3.4254,3.4429,238644.0
2018-02-12 10:50:00,3.94,3.95,3.93,3.94,203068.0,3.4429,3.4516,3.4341,3.4429,203068.0
2018-02-12 11:00:00,3.94,3.94,3.9,3.91,220612.0,3.4429,3.4429,3.4079,3.4167,220612.0
2018-02-12 11:10:00,3.91,3.93,3.9,3.92,133800.0,3.4167,3.4341,3.4079,3.4254,133800.0
2018-02-12 11:20:00,3.92,3.94,3.92,3.93,203728.0,3.4254,3.4429,3.4254,3.4341,203728.0
2018-02-12 11:30:00,3.93,3.94,3.93,3.94,176004.0,3.4341,3.4429,3.4341,3.4429,176004.0
2018-02-12 11:40:00,3.94,3.95,3.94,3.94,62952.0,3.4429,3.4516,3.4429,3.4429,62952.0
2018-02-12 11:50:00,3.94,3.97,3.94,3.97,125788.0,3.4429,3.4691,3.4429,3.4691,125788.0
2018-02-12 12:00:00,3.97,3.97,3.94,3.96,139208.0,3.4691,3.4691,3.4429,3.4604,139208.0
2018-02-12 12:10:00,3.96,3.98,3.96,3.97,173460.0,3.4604,3.4778,3.4604,3.4691,173460.0
2018-02-12 12:20:00,3.97,3.97,3.96,3.96,152980.0,3.4691,3.4691,3.4604,3.4604,152980.0
2018-02-12 12:30:00,3.96,3.96,3.94,3.95,89772.0,3.4604,3.4604,3.4429,3.4516,89772.0
2018-02-12 12:40:00,3.95,3.96,3.94,3.95,140580.0,3.4516,3.4604,3.4429,3.4516,140580.0
2018-02-12 12:50:00,3.95,3.96,3.94,3.94,96504.0,3.4516,3.4604,3.4429,3.4429,96504.0
2018-02-12 13:00:00,3.94,3.95,3.93,3.94,82536.0,3.4429,3.4516,3.4341,3.4429,82536.0
2018-02-12 13:10:00,3.94,3.95,3.93,3.94,74292.0,3.4429,3.4516,3.4341,3.4429,74292.0
2018-02-12 13:20:00,3.93,3.95,3.93,3.94,63604.0,3.4341,3.4516,3.4341,3.4429,63604.0
2018-02-12 13:30:00,3.94,3.94,3.93,3.94,72400.0,3.4429,3.4429,3.4341,3.4429,72400.0
2018-02-12 13:40:00,3.94,3.94,3.93,3.94,120640.0,3.4429,3.4429,3.4341,3.4429,120640.0
2018-02-12 13:50:00,3.94,3.97,3.94,3.95,110468.0,3.4429,3.4691,3.4429,3.4516,110468.0
2018-02-12 14:00:00,3.95,3.97,3.95,3.96,156656.0,3.4516,3.4691,3.4516,3.4604,156656.0
2018-02-12 14:10:00,3.96,3.96,3.95,3.95,130508.0,3.4604,3.4604,3.4516,3.4516,130508.0
2018-02-12 14:20:00,3.96,3.97,3.96,3.97,88888.0,3.4604,3.4691,3.4604,3.4691,88888.0
2018-02-12 14:30:00,3.97,3.97,3.96,3.96,100504.0,3.4691,3.4691,3.4604,3.4604,100504.0
2018-02-12 14:40:00,3.96,3.96,3.94,3.94,110136.0,3.4604,3.4604,3.4429,3.4429,110136.0
2018-02-12 14:50:00,3.94,3.96,3.94,3.94,153152.0,3.4429,3.4604,3.4429,3.4429,153152.0
2018-02-12 15:00:00,3.95,3.96,3.94,3.96,102484.0,3.4516,3.4604,3.4429,3.4604,102484.0
2018-02-12 15:10:00,3.96,3.97,3.95,3.96,164816.0,3.4604,3.4691,3.4516,3.4604,164816.0
2018-02-12 15:20:00,3.96,3.97,3.95,3.96,321216.0,3.4604,3.4691,3.4516,3.4604,321216.0
2018-02-12 15:30:00,3.96,3.96,3.94,3.95,299432.0,3.4604,3.4604,3.4429,3.4516,299432.0
2018-02-12 15:40:00,3.95,3.96,3.93,3.94,485980.0,3.4516,3.4604,3.4341,3.4429,485980.0
2018-02-12 15:50:00,3.94,3.96,3.94,3.95,862704.0,3.4429,3.4604,3.4429,3.4516,862704.0
2018-02-13 09:30:00,3.94,3.96,3.92,3.94,662396.0,3.4429,3.4604,3.4254,3.4429,662396.0
2018-02-13 09:40:00,3.94,3.97,3.94,3.94,433212.0,3.4429,3.4691,3.4429,3.4429,433212.0
2018-02-13 09:50:00,3.94,3.94,3.9,3.9,411944.0,3.4429,3.4429,3.4079,3.4079,411944.0
2018-02-13 10:00:00,3.9,3.9,3.87,3.89,578372.0,3.4079,3.4079,3.3817,3.3992,578372.0
2018-02-13 10:10:00,3.9,3.91,3.89,3.89,186688.0,3.4079,3.4167,3.3992,3.3992,186688.0
2018-02-13 10:20:00,3.89,3.9,3.89,3.9,163284.0,3.3992,3.4079,3.3992,3.4079,163284.0
2018-02-13 10:30:00,3.9,3.9,3.88,3.9,203416.0,3.4079,3.4079,3.3905,3.4079,203416.0
2018-02-13 10:40:00,3.9,3.94,3.9,3.93,209628.0,3.4079,3.4429,3.4079,3.4341,209628.0
2018-02-13 10:50:00,3.93,3.94,3.92,3.94,155716.0,3.4341,3.4429,3.4254,3.4429,155716.0
2018-02-13 11:00:00,3.94,3.94,3.9,3.91,252564.0,3.4429,3.4429,3.4079,3.4167,252564.0
2018-02-13 11:10:00,3.91,3.93,3.9,3.93,121824.0,3.4167,3.4341,3.4079,3.4341,121824.0
2018-02-13 11:20:00,3.92,3.93,3.92,3.93,163748.0,3.4254,3.4341,3.4254,3.4341,163748.0
2018-02-13 11:30:00,3.93,3.94,3.93,3.94,267920.0,3.4341,3.4429,3.4341,3.4429,267920.0
2018-02-13 11:40:00,3.93,3.95,3.93,3.94,114744.0,3.4341,3.4516,3.4341,3.4429,114744.0
2018-02-13 11:50:00,3.95,3.95,3.93,3.94,94400.0,3.4516,3.4516,3.4341,3.4429,94400.0
2018-02-13 12:00:00,3.94,3.94,3.93,3.94,117300.0,3.4429,3.4429,3.4341,3.4429,117300.0
2018-02-13 12:10:00,3.94,3.94,3.93,3.94,87752.0,3.4429,3.4429,3.4341,3.4429,87752.0
2018-02-13 12:20:00,3.94,3.94,3.93,3.94,110648.0,3.4429,3.4429,3.4341,3.4429,110648.0
2018-02-13 12:30:00,3.93,3.94,3.93,3.93,59584.0,3.4341,3.4429,3.4341,3.4341,59584.0
2018-02-13 12:40:00,3.93,3.94,3.93,3.93,59972.0,3.4341,3.4429,3.4341,3.4341,59972.0
2018-02-13 12:50:00,3.93,3.93,3.92,3.92,91528.0,3.4341,3.4341,3.4254,3.4254,91528.0
2018-02-13 13:00:00,3.92,3.92,3.91,3.91,124076.0,3.4254,3.4254,3.4167,3.4167,124076.0
2018-02-13 13:10:00,3.91,3.93,3.9,3.93,209288.0,3.4167,3.4341,3.4079,3.4341,209288.0
2018-02-13 13:20:00,3.93,3.93,3.92,3.92,102856.0,3.4341,3.4341,3.4254,3.4254,102856.0
2018-02-13 13:30:00,3.92,3.93,3.92,3.92,75024.0,3.4254,3.4341,3.4254,3.4254,75024.0
2018-02-13 13:40:00,3.92,3.93,3.92,3.92,120604.0,3.4254,3.4341,3.4254,3.4254,120604.0
2018-02-13 13:50:00,3.92,3.92,3.9,3.91,135132.0,3.4254,3.4254,3.4079,3.4167,135132.0
2018-02-13 14:00:00,3.91,3.91,3.9,3.9,39620.0,3.4167,3.4167,3.4079,3.4079,39620.0
2018-02-13 14:10:00,3.91,3.92,3.9,3.91,132504.0,3.4167,3.4254,3.4079,3.4167,132504.0
2018-02-13 14:20:00,3.91,3.91,3.9,3.91,38000.0,3.4167,3.4167,3.4079,3.4167,38000.0
2018-02-13 14:30:00,3.91,3.91,3.9,3.9,191512.0,3.4167,3.4167,3.4079,3.4079,191512.0
2018-02-13 14:40:00,3.9,3.9,3.9,3.9,75004.0,3.4079,3.4079,3.4079,3.4079,75004.0
2018-02-13 14:50:00,3.9,3.9,3.89,3.89,323296.0,3.4079,3.4079,3.3992,3.3992,323296.0
2018-02-13 15:00:00,3.89,3.89,3.88,3.89,330372.0,3.3992,3.3992,3.3905,3.3992,330372.0
2018-02-13 15:10:00,3.89,3.9,3.89,3.9,145252.0,3.3992,3.4079,3.3992,3.4079,145252.0
2018-02-13 15:20:00,3.9,3.91,3.9,3.91,93568.0,3.4079,3.4167,3.4079,3.4167,93568.0
2018-02-13 15:30:00,3.91,3.91,3.9,3.9,347028.0,3.4167,3.4167,3.4079,3.4079,347028.0
2018-02-13 15:40:00,3.91,3.91,3.89,3.9,448336.0,3.4167,3.4167,3.3992,3.4079,448336.0
2018-02-13 15:50:00,3.9,3.9,3.89,3.9,968240.0,3.4079,3.4079,3.3992,3.4079,968240.0
2018-02-14 09:30:00,3.9,3.92,3.88,3.9,632468.0,3.4079,3.4254,3.3905,3.4079,632468.0
2018-02-14 09:40:00,3.9,3.92,3.89,3.92,1404636.0,3.4079,3.4254,3.3992,3.4254,1404636.0
2018-02-14 09:50:00,3.92,3.95,3.91,3.95,270188.0,3.4254,3.4516,3.4167,3.4516,270188.0
2018-02-14 10:00:00,3.95,3.96,3.94,3.95,283872.0,3.4516,3.4604,3.4429,3.4516,283872.0
2018-02-14 10:10:00,3.95,3.96,3.93,3.96,396924.0,3.4516,3.4604,3.4341,3.4604,396924.0
2018-02-14 10:20:00,3.96,3.97,3.94,3.95,136572.0,3.4604,3.4691,3.4429,3.4516,136572.0
2018-02-14 10:30:00,3.96,3.98,3.95,3.98,135668.0,3.4604,3.4778,3.4516,3.4778,135668.0
2018-02-14 10:40:00,3.98,4.01,3.98,4.0,175096.0,3.4778,3.5041,3.4778,3.4953,175096.0
2018-02-14 10:50:00,3.99,4.0,3.99,4.0,169512.0,3.4866,3.4953,3.4866,3.4953,169512.0
2018-02-14 11:00:00,4.0,4.0,3.98,3.99,134092.0,3.4953,3.4953,3.4778,3.4866,134092.0
2018-02-14 11:10:00,3.98,4.0,3.98,4.0,346072.0,3.4778,3.4953,3.4778,3.4953,346072.0
2018-02-14 11:20:00,4.0,4.01,4.0,4.01,127432.0,3.4953,3.5041,3.4953,3.5041,127432.0
2018-02-14 11:30:00,4.01,4.01,4.0,4.01,109388.0,3.5041,3.5041,3.4953,3.5041,109388.0
2018-02-14 11:40:00,4.0,4.03,4.0,4.03,405448.0,3.4953,3.5215,3.4953,3.5215,405448.0
2018-02-14 11:50:00,4.03,4.05,4.03,4.05,427940.0,3.5215,3.539,3.5215,3.539,427940.0
2018-02-14 12:00:00,4.05,4.06,4.04,4.05,252936.0,3.539,3.5477,3.5303,3.539,252936.0
2018-02-14 12:10:00,4.05,4.05,4.04,4.04,164812.0,3.539,3.539,3.5303,3.5303,164812.0
2018-02-14 12:20:00,4.04,4.06,4.04,4.06,71752.0,3.5303,3.5477,3.5303,3.5477,71752.0
2018-02-14 12:30:00,4.05,4.07,4.05,4.07,268596.0,3.539,3.5565,3.539,3.5565,268596.0
2018-02-14 12:40:00,4.07,4.07,4.06,4.06,101340.0,3.5565,3.5565,3.5477,3.5477,101340.0
2018-02-14 12:50:00,4.06,4.08,4.06,4.07,143908.0,3.5477,3.5652,3.5477,3.5565,143908.0
2018-02-14 13:00:00,4.07,4.07,4.06,4.07,92640.0,3.5565,3.5565,3.5477,3.5565,92640.0
2018-02-14 13:10:00,4.07,4.08,4.07,4.07,139068.0,3.5565,3.5652,3.5565,3.5565,139068.0
2018-02-14 13:20:00,4.07,4.08,4.07,4.08,218220.0,3.5565,3.5652,3.5565,3.5652,218220.0
2018-02-14 13:30:00,4.08,4.1,4.08,4.1,167020.0,3.5652,3.5827,3.5652,3.5827,167020.0
2018-02-14 13:40:00,4.09,4.1,4.09,4.1,115940.0,3.574,3.5827,3.574,3.5827,115940.0
2018-02-14 13:50:00,4.1,4.1,4.09,4.09,116460.0,3.5827,3.5827,3.574,3.574,116460.0
2018-02-14 14:00:00,4.09,4.1,4.09,4.09,120584.0,3.574,3.5827,3.574,3.574,120584.0
2018-02-14 14:10:00,4.09,4.09,4.08,4.09,289500.0,3.574,3.574,3.5652,3.574,289500.0
2018-02-14 14:20:00,4.09,4.09,4.06,4.06,389716.0,3.574,3.574,3.5477,3.5477,389716.0
2018-02-14 14:30:00,4.06,4.07,4.06,4.07,159144.0,3.5477,3.5565,3.5477,3.5565,159144.0
2018-02-14 14:40:00,4.07,4.07,4.06,4.06,178580.0,3.5565,3.5565,3.5477,3.5477,178580.0
2018-02-14 14:50:00,4.06,4.06,4.05,4.05,191332.0,3.5477,3.5477,3.539,3.539,191332.0
2018-02-14 15:00:00,4.05,4.07,4.05,4.06,187160.0,3.539,3.5565,3.539,3.5477,187160.0
2018-02-14 15:10:00,4.06,4.07,4.06,4.06,309760.0,3.5477,3.5565,3.5477,3.5477,309760.0
2018-02-14 15:20:00,4.06,4.08,4.06,4.07,312308.0,3.5477,3.5652,3.5477,3.5565,312308.0
2018-02-14 15:30:00,4.07,4.07,4.05,4.05,318432.0,3.5565,3.5565,3.539,3.539,318432.0
2018-02-14 15:40:00,4.06,4.06,4.05,4.06,544152.0,3.5477,3.5477,3.539,3.5477,544152.0
2018-02-14 15:50:00,4.06,4.06,4.05,4.06,1262604.0,3.5477,3.5477,3.539,3.5477,1262604.0
2018-02-15 09:30:00,4.08,4.1,4.06,4.08,456492.0,3.5652,3.5827,3.5477,3.5652,456492.0
2018-02-15 09:40:00,4.08,4.1,4.06,4.09,198540.0,3.5652,3.5827,3.5477,3.574,198540.0
2018-02-15 09:50:00,4.09,4.1,4.08,4.1,161892.0,3.574,3.5827,3.5652,3.5827,161892.0
2018-02-15 10:00:00,4.1,4.11,4.08,4.08,212044.0,3.5827,3.5914,3.5652,3.5652,212044.0
2018-02-15 10:10:00,4.08,4.09,4.07,4.08,139344.0,3.5652,3.574,3.5565,3.5652,139344.0
2018-02-15 10:20:00,4.08,4.09,4.06,4.07,161700.0,3.5652,3.574,3.5477,3.5565,161700.0
2018-02-15 10:30:00,4.07,4.08,4.07,4.08,160792.0,3.5565,3.5652,3.5565,3.5652,160792.0
2018-02-15 10:40:00,4.08,4.1,4.07,4.1,264784.0,3.5652,3.5827,3.5565,3.5827,264784.0
2018-02-15 10:50:00,4.1,4.11,4.09,4.09,128700.0,3.5827,3.5914,3.574,3.574,128700.0
2018-02-15 11:00:00,4.09,4.09,4.08,4.08,153832.0,3.574,3.574,3.5652,3.5652,153832.0
2018-02-15 11:10:00,4.08,4.09,4.08,4.09,149668.0,3.5652,3.574,3.5652,3.574,149668.0
2018-02-15 11:20:00,4.09,4.1,4.09,4.1,106704.0,3.574,3.5827,3.574,3.5827,106704.0
2018-02-15 11:30:00,4.1,4.1,4.08,4.09,125700.0,3.5827,3.5827,3.5652,3.574,125700.0
2018-02-15 11:40:00,4.09,4.1,4.08,4.1,145868.0,3.574,3.5827,3.5652,3.5827,145868.0
2018-02-15 11:50:00,4.1,4.1,4.09,4.1,138936.0,3.5827,3.5827,3.574,3.5827,138936.0
2018-02-15 12:00:00,4.1,4.11,4.1,4.1,105956.0,3.5827,3.5914,3.5827,3.5827,105956.0
2018-02-15 12:10:00,4.1,4.1,4.09,4.1,86368.0,3.5827,3.5827,3.574,3.5827,86368.0
2018-02-15 12:20:00,4.1,4.11,4.1,4.1,76456.0,3.5827,3.5914,3.5827,3.5827,76456.0
2018-02-15 12:30:00,4.1,4.11,4.1,4.11,98844.0,3.5827,3.5914,3.5827,3.5914,98844.0
2018-02-15 12:40:00,4.11,4.12,4.11,4.11,194248.0,3.5914,3.6002,3.5914,3.5914,194248.0
2018-02-15 12:50:00,4.11,4.13,4.11,4.13,1044932.0,3.5914,3.6089,3.5914,3.6089,1044932.0
2018-02-15 13:00:00,4.13,4.13,4.11,4.12,112480.0,3.6089,3.6089,3.5914,3.6002,112480.0
2018-02-15 13:10:00,4.12,4.12,4.1,4.1,126552.0,3.6002,3.6002,3.5827,3.5827,126552.0
2018-02-15 13:20:00,4.1,4.1,4.08,4.09,205772.0,3.5827,3.5827,3.5652,3.574,205772.0
2018-02-15 13:30:00,4.09,4.09,4.08,4.09,93140.0,3.574,3.574,3.5652,3.574,93140.0
2018-02-15 13:40:00,4.09,4.09,4.08,4.09,120700.0,3.574,3.574,3.5652,3.574,120700.0
2018-02-15 13:50:00,4.09,4.09,4.07,4.08,202168.0,3.574,3.574,3.5565,3.5652,202168.0
2018-02-15 14:00:00,4.08,4.1,4.08,4.09,287776.0,3.5652,3.5827,3.5652,3.574,287776.0
2018-02-15 14:10:00,4.09,4.1,4.08,4.09,109636.0,3.574,3.5827,3.5652,3.574,109636.0
2018-02-15 14:20:00,4.09,4.09,4.08,4.09,140596.0,3.574,3.574,3.5652,3.574,140596.0
2018-02-15 14:30:00,4.09,4.09,4.08,4.09,113484.0,3.574,3.574,3.5652,3.574,113484.0
2018-02-15 14:40:00,4.09,4.09,4.09,4.09,109064.0,3.574,3.574,3.574,3.574,109064.0
2018-02-15 14:50:00,4.09,4.09,4.09,4.09,201312.0,3.574,3.574,3.574,3.574,201312.0
2018-02-15 15:00:00,4.09,4.1,4.09,4.09,180472.0,3.574,3.5827,3.574,3.574,180472.0
2018-02-15 15:10:00,4.1,4.1,4.09,4.1,363848.0,3.5827,3.5827,3.574,3.5827,363848.0
2018-02-15 15:20:00,4.09,4.11,4.09,4.09,439444.0,3.574,3.5914,3.574,3.574,439444.0
2018-02-15 15:30:00,4.09,4.1,4.09,4.1,272372.0,3.574,3.5827,3.574,3.5827,272372.0
2018-02-15 15:40:00,4.1,4.1,4.1,4.1,172860.0,3.5827,3.5827,3.5827,3.5827,172860.0
2018-02-15 15:50:00,4.1,4.11,4.1,4.1,576724.0,3.5827,3.5914,3.5827,3.5827,576724.0
2018-02-16 09:30:00,4.13,4.17,4.13,4.16,580524.0,3.6089,3.6439,3.6089,3.6351,580524.0
2018-02-16 09:40:00,4.16,4.21,4.14,4.2,726676.0,3.6351,3.6788,3.6176,3.6701,726676.0
2018-02-16 09:50:00,4.2,4.22,4.19,4.21,344412.0,3.6701,3.6876,3.6613,3.6788,344412.0
2018-02-16 10:00:00,4.21,4.24,4.21,4.24,351296.0,3.6788,3.705,3.6788,3.705,351296.0
2018-02-16 10:10:00,4.24,4.24,4.21,4.21,316840.0,3.705,3.705,3.6788,3.6788,316840.0
2018-02-16 10:20:00,4.21,4.22,4.19,4.2,377536.0,3.6788,3.6876,3.6613,3.6701,377536.0
2018-02-16 10:30:00,4.2,4.21,4.19,4.19,231180.0,3.6701,3.6788,3.6613,3.6613,231180.0
2018-02-16 10:40:00,4.19,4.2,4.18,4.18,112704.0,3.6613,3.6701,3.6526,3.6526,112704.0
2018-02-16 10:50:00,4.18,4.19,4.17,4.17,189020.0,3.6526,3.6613,3.6439,3.6439,189020.0
2018-02-16 11:00:00,4.17,4.18,4.15,4.16,355068.0,3.6439,3.6526,3.6264,3.6351,355068.0
2018-02-16 11:10:00,4.16,4.16,4.15,4.15,132792.0,3.6351,3.6351,3.6264,3.6264,132792.0
2018-02-16 11:20:00,4.15,4.15,4.13,4.13,192808.0,3.6264,3.6264,3.6089,3.6089,192808.0
2018-02-16 11:30:00,4.13,4.15,4.12,4.15,294724.0,3.6089,3.6264,3.6002,3.6264,294724.0
2018-02-16 11:40:00,4.15,4.17,4.15,4.17,154840.0,3.6264,3.6439,3.6264,3.6439,154840.0
2018-02-16 11:50:00,4.17,4.17,4.15,4.15,162696.0,3.6439,3.6439,3.6264,3.6264,162696.0
2018-02-16 12:00:00,4.15,4.15,4.13,4.14,301360.0,3.6264,3.6264,3.6089,3.6176,301360.0
2018-02-16 12:10:00,4.13,4.14,4.12,4.12,231108.0,3.6089,3.6176,3.6002,3.6002,231108.0
2018-02-16 12:20:00,4.12,4.12,4.1,4.11,297376.0,3.6002,3.6002,3.5827,3.5914,297376.0
2018-02-16 12:30:00,4.11,4.12,4.1,4.12,266188.0,3.5914,3.6002,3.5827,3.6002,266188.0
2018-02-16 12:40:00,4.12,4.12,4.09,4.09,244508.0,3.6002,3.6002,3.574,3.574,244508.0
2018-02-16 12:50:00,4.09,4.1,4.08,4.09,200512.0,3.574,3.5827,3.5652,3.574,200512.0
2018-02-16 13:00:00,4.09,4.1,4.08,4.08,183368.0,3.574,3.5827,3.5652,3.5652,183368.0
2018-02-16 13:10:00,4.08,4.08,4.07,4.07,92836.0,3.5652,3.5652,3.5565,3.5565,92836.0
2018-02-16 13:20:00,4.07,4.09,4.07,4.07,108216.0,3.5565,3.574,3.5565,3.5565,108216.0
2018-02-16 13:30:00,4.07,4.08,4.06,4.08,134708.0,3.5565,3.5652,3.5477,3.5652,134708.0
2018-02-16 13:40:00,4.08,4.09,4.07,4.08,102636.0,3.5652,3.574,3.5565,3.5652,102636.0
2018-02-16 13:50:00,4.07,4.09,4.07,4.09,120680.0,3.5565,3.574,3.5565,3.574,120680.0
2018-02-16 14:00:00,4.09,4.09,4.08,4.08,98388.0,3.574,3.574,3.5652,3.5652,98388.0
2018-02-16 14:10:00,4.08,4.09,4.08,4.09,173300.0,3.5652,3.574,3.5652,3.574,173300.0
2018-02-16 14:20:00,4.08,4.09,4.07,4.08,164220.0,3.5652,3.574,3.5565,3.5652,164220.0
2018-02-16 14:30:00,4.08,4.1,4.08,4.1,156312.0,3.5652,3.5827,3.5652,3.5827,156312.0
2018-02-16 14:40:00,4.1,4.1,4.09,4.1,170424.0,3.5827,3.5827,3.574,3.5827,170424.0
2018-02-16 14:50:00,4.1,4.1,4.09,4.1,94704.0,3.5827,3.5827,3.574,3.5827,94704.0
2018-02-16 15:00:00,4.1,4.1,4.09,4.1,137648.0,3.5827,3.5827,3.574,3.5827,137648.0
2018-02-16 15:10:00,4.1,4.1,4.09,4.1,191624.0,3.5827,3.5827,3.574,3.5827,191624.0
2018-02-16 15:20:00,4.1,4.1,4.09,4.1,198236.0,3.5827,3.5827,3.574,3.5827,198236.0
2018-02-16 15:30:00,4.1,4.1,4.09,4.1,244320.0,3.5827,3.5827,3.574,3.5827,244320.0
2018-02-16 15:40:00,4.1,4.11,4.1,4.1,515916.0,3.5827,3.5914,3.5827,3.5827,515916.0
2018-02-16 15:50:00,4.1,4.11,4.1,4.1,767136.0,3.5827,3.5914,3.5827,3.5827,767136.0
2018-02-20 09:30:00,4.08,4.08,4.0,4.02,617076.0,3.5652,3.5652,3.4953,3.5128,617076.0
2018-02-20 09:40:00,4.02,4.05,4.02,4.05,314272.0,3.5128,3.539,3.5128,3.539,314272.0
2018-02-20 09:50:00,4.05,4.05,4.02,4.03,248616.0,3.539,3.539,3.5128,3.5215,248616.0
2018-02-20 10:00:00,4.03,4.04,4.03,4.03,210220.0,3.5215,3.5303,3.5215,3.5215,210220.0
2018-02-20 10:10:00,4.03,4.05,4.03,4.05,259840.0,3.5215,3.539,3.5215,3.539,259840.0
2018-02-20 10:20:00,4.05,4.05,4.04,4.04,143704.0,3.539,3.539,3.5303,3.5303,143704.0
2018-02-20 10:30:00,4.04,4.04,4.03,4.03,174028.0,3.5303,3.5303,3.5215,3.5215,174028.0
2018-02-20 10:40:00,4.03,4.04,4.02,4.02,140476.0,3.5215,3.5303,3.5128,3.5128,140476.0
2018-02-20 10:50:00,4.02,4.02,4.01,4.01,216336.0,3.5128,3.5128,3.5041,3.5041,216336.0
2018-02-20 11:00:00,4.01,4.03,4.01,4.03,102064.0,3.5041,3.5215,3.5041,3.5215,102064.0
2018-02-20 11:10:00,4.03,4.04,4.03,4.03,131824.0,3.5215,3.5303,3.5215,3.5215,131824.0
2018-02-20 11:20:00,4.03,4.04,4.03,4.03,119624.0,3.5215,3.5303,3.5215,3.5215,119624.0
2018-02-20 11:30:00,4.03,4.03,4.02,4.03,133264.0,3.5215,3.5215,3.5128,3.5215,133264.0
2018-02-20 11:40:00,4.03,4.06,4.03,4.04,142920.0,3.5215,3.5477,3.5215,3.5303,142920.0
2018-02-20 11:50:00,4.04,4.04,4.03,4.04,82500.0,3.5303,3.5303,3.5215,3.5303,82500.0
2018-02-20 12:00:00,4.04,4.04,4.03,4.03,146800.0,3.5303,3.5303,3.5215,3.5215,146800.0
2018-02-20 12:10:00,4.03,4.03,4.02,4.02,132936.0,3.5215,3.5215,3.5128,3.5128,132936.0
2018-02-20 12:20:00,4.02,4.05,4.02,4.05,161024.0,3.5128,3.539,3.5128,3.539,161024.0
2018-02-20 12:30:00,4.05,4.05,4.03,4.03,79996.0,3.539,3.539,3.5215,3.5215,79996.0
2018-02-20 12:40:00,4.03,4.04,4.03,4.04,93628.0,3.5215,3.5303,3.5215,3.5303,93628.0
2018-02-20 12:50:00,4.04,4.04,4.03,4.03,91772.0,3.5303,3.5303,3.5215,3.5215,91772.0
2018-02-20 13:00:00,4.03,4.03,4.02,4.02,242864.0,3.5215,3.5215,3.5128,3.5128,242864.0
2018-02-20 13:10:00,4.02,4.02,4.01,4.02,146268.0,3.5128,3.5128,3.5041,3.5128,146268.0
2018-02-20 13:20:00,4.02,4.02,4.0,4.01,99428.0,3.5128,3.5128,3.4953,3.5041,99428.0
2018-02-20 13:30:00,4.01,4.01,4.0,4.01,81384.0,3.5041,3.5041,3.4953,3.5041,81384.0
2018-02-20 13:40:00,4.01,4.01,3.99,4.01,182280.0,3.5041,3.5041,3.4866,3.5041,182280.0
2018-02-20 13:50:00,4.01,4.01,4.0,4.01,132904.0,3.5041,3.5041,3.4953,3.5041,132904.0
2018-02-20 14:00:00,4.01,4.02,3.99,3.99,105680.0,3.5041,3.5128,3.4866,3.4866,105680.0
2018-02-20 14:10:00,3.99,3.99,3.97,3.98,242256.0,3.4866,3.4866,3.4691,3.4778,242256.0
2018-02-20 14:20:00,3.98,3.98,3.97,3.97,172308.0,3.4778,3.4778,3.4691,3.4691,172308.0
2018-02-20 14:30:00,3.97,3.98,3.97,3.97,192856.0,3.4691,3.4778,3.4691,3.4691,192856.0
2018-02-20 14:40:00,3.97,3.98,3.97,3.98,161320.0,3.4691,3.4778,3.4691,3.4778,161320.0
2018-02-20 14:50:00,3.98,3.98,3.96,3.97,266524.0,3.4778,3.4778,3.4604,3.4691,266524.0
2018-02-20 15:00:00,3.97,3.97,3.96,3.96,242204.0,3.4691,3.4691,3.4604,3.4604,242204.0
2018-02-20 15:10:00,3.96,3.96,3.95,3.96,183232.0,3.4604,3.4604,3.4516,3.4604,183232.0
2018-02-20 15:20:00,3.95,3.96,3.94,3.96,290244.0,3.4516,3.4604,3.4429,3.4604,290244.0
2018-02-20 15:30:00,3.96,3.97,3.96,3.97,283416.0,3.4604,3.4691,3.4604,3.4691,283416.0
2018-02-20 15:40:00,3.96,3.97,3.96,3.96,489160.0,3.4604,3.4691,3.4604,3.4604,489160.0
2018-02-20 15:50:00,3.96,3.97,3.96,3.97,961336.0,3.4604,3.4691,3.4604,3.4691,961336.0
2018-02-21 09:30:00,3.98,4.04,3.96,4.04,624336.0,3.4778,3.5303,3.4604,3.5303,624336.0
2018-02-21 09:40:00,4.04,4.04,4.01,4.03,296764.0,3.5303,3.5303,3.5041,3.5215,296764.0
2018-02-21 09:50:00,4.04,4.05,4.03,4.04,397852.0,3.5303,3.539,3.5215,3.5303,397852.0
2018-02-21 10:00:00,4.04,4.05,4.03,4.04,184216.0,3.5303,3.539,3.5215,3.5303,184216.0
2018-02-21 10:10:00,4.04,4.05,4.03,4.04,184032.0,3.5303,3.539,3.5215,3.5303,184032.0
2018-02-21 10:20:00,4.04,4.04,4.03,4.03,269380.0,3.5303,3.5303,3.5215,3.5215,269380.0
2018-02-21 10:30:00,4.04,4.04,4.03,4.04,181136.0,3.5303,3.5303,3.5215,3.5303,181136.0
2018-02-21 10:40:00,4.04,4.04,4.02,4.02,86576.0,3.5303,3.5303,3.5128,3.5128,86576.0
2018-02-21 10:50:00,4.02,4.02,4.01,4.01,72800.0,3.5128,3.5128,3.5041,3.5041,72800.0
2018-02-21 11:00:00,4.01,4.02,4.0,4.01,138676.0,3.5041,3.5128,3.4953,3.5041,138676.0
2018-02-21 11:10:00,4.01,4.04,4.0,4.03,299184.0,3.5041,3.5303,3.4953,3.5215,299184.0
2018-02-21 11:20:00,4.03,4.05,4.03,4.03,272088.0,3.5215,3.539,3.5215,3.5215,272088.0
2018-02-21 11:30:00,4.03,4.03,4.01,4.01,172432.0,3.5215,3.5215,3.5041,3.5041,172432.0
2018-02-21 11:40:00,4.01,4.03,4.01,4.02,120380.0,3.5041,3.5215,3.5041,3.5128,120380.0
2018-02-21 11:50:00,4.02,4.03,4.02,4.03,101420.0,3.5128,3.5215,3.5128,3.5215,101420.0
2018-02-21 12:00:00,4.03,4.03,4.01,4.01,48404.0,3.5215,3.5215,3.5041,3.5041,48404.0
2018-02-21 12:10:00,4.01,4.02,4.01,4.01,125708.0,3.5041,3.5128,3.5041,3.5041,125708.0
2018-02-21 12:20:00,4.02,4.02,4.01,4.01,1320080.0,3.5128,3.5128,3.5041,3.5041,1320080.0
2018-02-21 12:30:00,4.01,4.03,4.01,4.03,51648.0,3.5041,3.5215,3.5041,3.5215,51648.0
2018-02-21 12:40:00,4.03,4.03,4.01,4.03,182920.0,3.5215,3.5215,3.5041,3.5215,182920.0
2018-02-21 12:50:00,4.03,4.03,4.03,4.03,85296.0,3.5215,3.5215,3.5215,3.5215,85296.0
2018-02-21 13:00:00,4.03,4.03,4.03,4.03,41920.0,3.5215,3.5215,3.5215,3.5215,41920.0
2018-02-21 13:10:00,4.03,4.03,4.02,4.03,103972.0,3.5215,3.5215,3.5128,3.5215,103972.0
2018-02-21 13:20:00,4.04,4.04,4.03,4.03,132888.0,3.5303,3.5303,3.5215,3.5215,132888.0
2018-02-21 13:30:00,4.03,4.04,4.03,4.03,150076.0,3.5215,3.5303,3.5215,3.5215,150076.0
2018-02-21 13:40:00,4.03,4.04,4.03,4.03,129096.0,3.5215,3.5303,3.5215,3.5215,129096.0
2018-02-21 13:50:00,4.03,4.03,4.01,4.01,101352.0,3.5215,3.5215,3.5041,3.5041,101352.0
2018-02-21 14:00:00,4.01,4.03,4.0,4.03,146188.0,3.5041,3.5215,3.4953,3.5215,146188.0
2018-02-21 14:10:00,4.03,4.03,4.02,4.02,114560.0,3.5215,3.5215,3.5128,3.5128,114560.0
2018-02-21 14:20:00,4.02,4.03,4.0,4.0,271304.0,3.5128,3.5215,3.4953,3.4953,271304.0
2018-02-21 14:30:00,4.0,4.01,4.0,4.01,241308.0,3.4953,3.5041,3.4953,3.5041,241308.0
2018-02-21 14:40:00,4.01,4.01,3.99,3.99,183784.0,3.5041,3.5041,3.4866,3.4866,183784.0
2018-02-21 14:50:00,3.99,3.99,3.97,3.97,252244.0,3.4866,3.4866,3.4691,3.4691,252244.0
2018-02-21 15:00:00,3.97,3.98,3.95,3.95,272456.0,3.4691,3.4778,3.4516,3.4516,272456.0
2018-02-21 15:10:00,3.95,3.96,3.94,3.95,349244.0,3.4516,3.4604,3.4429,3.4516,349244.0
2018-02-21 15:20:00,3.96,3.97,3.94,3.96,371672.0,3.4604,3.4691,3.4429,3.4604,371672.0
2018-02-21 15:30:00,3.96,3.97,3.95,3.96,415528.0,3.4604,3.4691,3.4516,3.4604,415528.0
2018-02-21 15:40:00,3.95,3.96,3.94,3.94,554484.0,3.4516,3.4604,3.4429,3.4429,554484.0
2018-02-21 15:50:00,3.94,3.95,3.92,3.92,1903120.0,3.4429,3.4516,3.4254,3.4254,1903120.0
2018-02-22 09:30:00,3.95,3.97,3.93,3.94,436688.0,3.4516,3.4691,3.4341,3.4429,436688.0
2018-02-22 09:40:00,3.94,3.94,3.91,3.91,392184.0,3.4429,3.4429,3.4167,3.4167,392184.0
2018-02-22 09:50:00,3.91,3.92,3.9,3.92,301740.0,3.4167,3.4254,3.4079,3.4254,301740.0
2018-02-22 10:00:00,3.92,3.94,3.92,3.94,290100.0,3.4254,3.4429,3.4254,3.4429,290100.0
2018-02-22 10:10:00,3.94,3.94,3.91,3.91,164112.0,3.4429,3.4429,3.4167,3.4167,164112.0
2018-02-22 10:20:00,3.92,3.94,3.91,3.93,153328.0,3.4254,3.4429,3.4167,3.4341,153328.0
2018-02-22 10:30:00,3.93,3.94,3.93,3.93,155472.0,3.4341,3.4429,3.4341,3.4341,155472.0
2018-02-22 10:40:00,3.93,3.94,3.93,3.93,177156.0,3.4341,3.4429,3.4341,3.4341,177156.0
2018-02-22 10:50:00,3.94,3.94,3.92,3.92,135308.0,3.4429,3.4429,3.4254,3.4254,135308.0
2018-02-22 11:00:00,3.92,3.94,3.92,3.94,254468.0,3.4254,3.4429,3.4254,3.4429,254468.0
2018-02-22 11:10:00,3.94,3.96,3.94,3.94,136216.0,3.4429,3.4604,3.4429,3.4429,136216.0
2018-02-22 11:20:00,3.94,3.97,3.94,3.96,266968.0,3.4429,3.4691,3.4429,3.4604,266968.0
2018-02-22 11:30:00,3.97,3.98,3.96,3.98,234232.0,3.4691,3.4778,3.4604,3.4778,234232.0
2018-02-22 11:40:00,3.98,3.98,3.97,3.98,255216.0,3.4778,3.4778,3.4691,3.4778,255216.0
2018-02-22 11:50:00,3.98,3.98,3.96,3.97,239452.0,3.4778,3.4778,3.4604,3.4691,239452.0
2018-02-22 12:00:00,3.97,3.97,3.96,3.96,160812.0,3.4691,3.4691,3.4604,3.4604,160812.0
2018-02-22 12:10:00,3.96,3.96,3.94,3.94,111672.0,3.4604,3.4604,3.4429,3.4429,111672.0
2018-02-22 12:20:00,3.94,3.94,3.93,3.93,260780.0,3.4429,3.4429,3.4341,3.4341,260780.0
2018-02-22 12:30:00,3.93,3.94,3.93,3.93,146552.0,3.4341,3.4429,3.4341,3.4341,146552.0
2018-02-22 12:40:00,3.93,3.93,3.92,3.93,249636.0,3.4341,3.4341,3.4254,3.4341,249636.0
2018-02-22 12:50:00,3.93,3.94,3.92,3.93,338396.0,3.4341,3.4429,3.4254,3.4341,338396.0
2018-02-22 13:00:00,3.93,3.94,3.93,3.94,73328.0,3.4341,3.4429,3.4341,3.4429,73328.0
2018-02-22 13:10:00,3.93,3.93,3.91,3.91,217196.0,3.4341,3.4341,3.4167,3.4167,217196.0
2018-02-22 13:20:00,3.92,3.92,3.9,3.91,266832.0,3.4254,3.4254,3.4079,3.4167,266832.0
2018-02-22 13:30:00,3.91,3.92,3.9,3.92,127768.0,3.4167,3.4254,3.4079,3.4254,127768.0
2018-02-22 13:40:00,3.92,3.93,3.92,3.92,158216.0,3.4254,3.4341,3.4254,3.4254,158216.0
2018-02-22 13:50:00,3.92,3.92,3.91,3.92,178816.0,3.4254,3.4254,3.4167,3.4254,178816.0
2018-02-22 14:00:00,3.92,3.92,3.91,3.92,94300.0,3.4254,3.4254,3.4167,3.4254,94300.0
2018-02-22 14:10:00,3.92,3.93,3.91,3.93,123012.0,3.4254,3.4341,3.4167,3.4341,123012.0
2018-02-22 14:20:00,3.93,3.93,3.92,3.93,145868.0,3.4341,3.4341,3.4254,3.4341,145868.0
2018-02-22 14:30:00,3.93,3.94,3.92,3.93,109048.0,3.4341,3.4429,3.4254,3.4341,109048.0
2018-02-22 14:40:00,3.93,3.93,3.91,3.93,116568.0,3.4341,3.4341,3.4167,3.4341,116568.0
2018-02-22 14:50:00,3.92,3.92,3.91,3.91,162484.0,3.4254,3.4254,3.4167,3.4167,162484.0
2018-02-22 15:00:00,3.91,3.91,3.9,3.9,318420.0,3.4167,3.4167,3.4079,3.4079,318420.0
2018-02-22 15:10:00,3.9,3.91,3.9,3.91,320160.0,3.4079,3.4167,3.4079,3.4167,320160.0
2018-02-22 15:20:00,3.9,3.92,3.9,3.91,149704.0,3.4079,3.4254,3.4079,3.4167,149704.0
2018-02-22 15:30:00,3.91,3.92,3.91,3.92,335372.0,3.4167,3.4254,3.4167,3.4254,335372.0
2018-02-22 15:40:00,3.92,3.92,3.89,3.9,431248.0,3.4254,3.4254,3.3992,3.4079,431248.0
2018-02-22 15:50:00,3.9,3.91,3.9,3.9,560976.0,3.4079,3.4167,3.4079,3.4079,560976.0
2018-02-23 09:30:00,3.95,3.96,3.93,3.95,280364.0,3.4516,3.4604,3.4341,3.4516,280364.0
2018-02-23 09:40:00,3.96,3.99,3.95,3.98,689616.0,3.4604,3.4866,3.4516,3.4778,689616.0
2018-02-23 09:50:00,3.98,3.98,3.96,3.97,396152.0,3.4778,3.4778,3.4604,3.4691,396152.0
2018-02-23 10:00:00,3.97,3.98,3.96,3.98,283684.0,3.4691,3.4778,3.4604,3.4778,283684.0
2018-02-23 10:10:00,3.98,4.0,3.98,3.98,269380.0,3.4778,3.4953,3.4778,3.4778,269380.0
2018-02-23 10:20:00,3.98,3.99,3.97,3.98,187332.0,3.4778,3.4866,3.4691,3.4778,187332.0
2018-02-23 10:30:00,3.98,3.99,3.96,3.96,430184.0,3.4778,3.4866,3.4604,3.4604,430184.0
2018-02-23 10:40:00,3.96,3.97,3.95,3.97,367860.0,3.4604,3.4691,3.4516,3.4691,367860.0
2018-02-23 10:50:00,3.97,3.98,3.96,3.97,158480.0,3.4691,3.4778,3.4604,3.4691,158480.0
2018-02-23 11:00:00,3.97,3.97,3.95,3.95,314144.0,3.4691,3.4691,3.4516,3.4516,314144.0
2018-02-23 11:10:00,3.95,3.96,3.94,3.95,298376.0,3.4516,3.4604,3.4429,3.4516,298376.0
2018-02-23 11:20:00,3.95,3.95,3.94,3.94,146828.0,3.4516,3.4516,3.4429,3.4429,146828.0
2018-02-23 11:30:00,3.94,3.95,3.94,3.95,144792.0,3.4429,3.4516,3.4429,3.4516,144792.0
2018-02-23 11:40:00,3.95,3.95,3.94,3.94,106300.0,3.4516,3.4516,3.4429,3.4429,106300.0
2018-02-23 11:50:00,3.95,3.95,3.94,3.95,150240.0,3.4516,3.4516,3.4429,3.4516,150240.0
2018-02-23 12:00:00,3.95,3.96,3.94,3.94,158660.0,3.4516,3.4604,3.4429,3.4429,158660.0
2018-02-23 12:10:00,3.94,3.96,3.94,3.95,168760.0,3.4429,3.4604,3.4429,3.4516,168760.0
2018-02-23 12:20:00,3.95,3.95,3.93,3.93,188436.0,3.4516,3.4516,3.4341,3.4341,188436.0
2018-02-23 12:30:00,3.93,3.93,3.93,3.93,78532.0,3.4341,3.4341,3.4341,3.4341,78532.0
2018-02-23 12:40:00,3.93,3.94,3.92,3.93,386360.0,3.4341,3.4429,3.4254,3.4341,386360.0
2018-02-23 12:50:00,3.93,3.94,3.93,3.93,83004.0,3.4341,3.4429,3.4341,3.4341,83004.0
2018-02-23 13:00:00,3.93,3.94,3.93,3.94,122880.0,3.4341,3.4429,3.4341,3.4429,122880.0
2018-02-23 13:10:00,3.94,3.95,3.94,3.95,74308.0,3.4429,3.4516,3.4429,3.4516,74308.0
2018-02-23 13:20:00,3.95,3.95,3.94,3.94,148612.0,3.4516,3.4516,3.4429,3.4429,148612.0
2018-02-23 13:30:00,3.94,3.95,3.94,3.95,77564.0,3.4429,3.4516,3.4429,3.4516,77564.0
2018-02-23 13:40:00,3.95,3.96,3.94,3.95,157044.0,3.4516,3.4604,3.4429,3.4516,157044.0
2018-02-23 13:50:00,3.95,3.96,3.95,3.96,108960.0,3.4516,3.4604,3.4516,3.4604,108960.0
2018-02-23 14:00:00,3.96,3.96,3.94,3.95,442548.0,3.4604,3.4604,3.4429,3.4516,442548.0
2018-02-23 14:10:00,3.95,3.97,3.95,3.97,155156.0,3.4516,3.4691,3.4516,3.4691,155156.0
2018-02-23 14:20:00,3.97,3.99,3.97,3.98,204704.0,3.4691,3.4866,3.4691,3.4778,204704.0
2018-02-23 14:30:00,3.98,3.99,3.97,3.98,187700.0,3.4778,3.4866,3.4691,3.4778,187700.0
2018-02-23 14:40:00,3.98,3.99,3.98,3.99,115352.0,3.4778,3.4866,3.4778,3.4866,115352.0
2018-02-23 14:50:00,3.99,4.0,3.99,3.99,211992.0,3.4866,3.4953,3.4866,3.4866,211992.0
2018-02-23 15:00:00,3.99,4.0,3.98,3.98,104360.0,3.4866,3.4953,3.4778,3.4778,104360.0
2018-02-23 15:10:00,3.99,3.99,3.98,3.98,120952.0,3.4866,3.4866,3.4778,3.4778,120952.0
2018-02-23 15:20:00,3.98,3.98,3.98,3.98,189156.0,3.4778,3.4778,3.4778,3.4778,189156.0
2018-02-23 15:30:00,3.98,3.99,3.98,3.98,196540.0,3.4778,3.4866,3.4778,3.4778,196540.0
2018-02-23 15:40:00,3.98,3.99,3.98,3.99,403684.0,3.4778,3.4866,3.4778,3.4866,403684.0
2018-02-23 15:50:00,3.99,3.99,3.98,3.99,981772.0,3.4866,3.4866,3.4778,3.4866,981772.0
2018-02-26 09:30:00,4.0,4.03,3.97,3.97,262028.0,3.4953,3.5215,3.4691,3.4691,262028.0
2018-02-26 09:40:00,3.97,3.98,3.96,3.97,261816.0,3.4691,3.4778,3.4604,3.4691,261816.0
2018-02-26 09:50:00,3.97,3.99,3.97,3.98,199060.0,3.4691,3.4866,3.4691,3.4778,199060.0
2018-02-26 10:00:00,3.98,4.01,3.97,4.01,387904.0,3.4778,3.5041,3.4691,3.5041,387904.0
2018-02-26 10:10:00,4.01,4.01,3.98,3.98,222788.0,3.5041,3.5041,3.4778,3.4778,222788.0
2018-02-26 10:20:00,3.98,3.99,3.98,3.98,215236.0,3.4778,3.4866,3.4778,3.4778,215236.0
2018-02-26 10:30:00,3.98,3.99,3.98,3.99,90556.0,3.4778,3.4866,3.4778,3.4866,90556.0
2018-02-26 10:40:00,3.99,3.99,3.97,3.98,273060.0,3.4866,3.4866,3.4691,3.4778,273060.0
2018-02-26 10:50:00,3.98,4.0,3.98,3.98,250120.0,3.4778,3.4953,3.4778,3.4778,250120.0
2018-02-26 11:00:00,3.98,3.99,3.98,3.98,172076.0,3.4778,3.4866,3.4778,3.4778,172076.0
2018-02-26 11:10:00,3.98,3.98,3.98,3.98,96160.0,3.4778,3.4778,3.4778,3.4778,96160.0
2018-02-26 11:20:00,3.98,3.99,3.98,3.98,171200.0,3.4778,3.4866,3.4778,3.4778,171200.0
2018-02-26 11:30:00,3.98,3.98,3.97,3.97,140244.0,3.4778,3.4778,3.4691,3.4691,140244.0
2018-02-26 11:40:00,3.97,3.98,3.97,3.98,112492.0,3.4691,3.4778,3.4691,3.4778,112492.0
2018-02-26 11:50:00,3.98,3.98,3.97,3.98,195552.0,3.4778,3.4778,3.4691,3.4778,195552.0
2018-02-26 12:00:00,3.98,3.98,3.96,3.96,271504.0,3.4778,3.4778,3.4604,3.4604,271504.0
2018-02-26 12:10:00,3.96,3.97,3.96,3.97,221180.0,3.4604,3.4691,3.4604,3.4691,221180.0
2018-02-26 12:20:00,3.97,3.98,3.97,3.97,246684.0,3.4691,3.4778,3.4691,3.4691,246684.0
2018-02-26 12:30:00,3.97,3.97,3.96,3.97,115988.0,3.4691,3.4691,3.4604,3.4691,115988.0
2018-02-26 12:40:00,3.97,3.98,3.96,3.98,132012.0,3.4691,3.4778,3.4604,3.4778,132012.0
2018-02-26 12:50:00,3.98,3.98,3.97,3.98,92628.0,3.4778,3.4778,3.4691,3.4778,92628.0
2018-02-26 13:00:00,3.98,3.99,3.98,3.98,65272.0,3.4778,3.4866,3.4778,3.4778,65272.0
2018-02-26 13:10:00,3.98,3.98,3.98,3.98,65836.0,3.4778,3.4778,3.4778,3.4778,65836.0
2018-02-26 13:20:00,3.98,3.98,3.98,3.98,77080.0,3.4778,3.4778,3.4778,3.4778,77080.0
2018-02-26 13:30:00,3.98,3.99,3.98,3.99,128208.0,3.4778,3.4866,3.4778,3.4866,128208.0
2018-02-26 13:40:00,3.99,3.99,3.98,3.98,103196.0,3.4866,3.4866,3.4778,3.4778,103196.0
2018-02-26 13:50:00,3.98,3.99,3.98,3.99,112008.0,3.4778,3.4866,3.4778,3.4866,112008.0
2018-02-26 14:00:00,3.99,3.99,3.98,3.99,119132.0,3.4866,3.4866,3.4778,3.4866,119132.0
2018-02-26 14:10:00,3.99,3.99,3.98,3.98,158700.0,3.4866,3.4866,3.4778,3.4778,158700.0
2018-02-26 14:20:00,3.98,3.98,3.97,3.98,161664.0,3.4778,3.4778,3.4691,3.4778,161664.0
2018-02-26 14:30:00,3.97,3.98,3.97,3.98,231912.0,3.4691,3.4778,3.4691,3.4778,231912.0
2018-02-26 14:40:00,3.98,3.98,3.98,3.98,61248.0,3.4778,3.4778,3.4778,3.4778,61248.0
2018-02-26 14:50:00,3.98,3.98,3.98,3.98,87144.0,3.4778,3.4778,3.4778,3.4778,87144.0
2018-02-26 15:00:00,3.98,3.99,3.98,3.99,104764.0,3.4778,3.4866,3.4778,3.4866,104764.0
2018-02-26 15:10:00,3.99,4.0,3.99,4.0,247748.0,3.4866,3.4953,3.4866,3.4953,247748.0
2018-02-26 15:20:00,4.0,4.01,4.0,4.01,293548.0,3.4953,3.5041,3.4953,3.5041,293548.0
2018-02-26 15:30:00,4.01,4.01,4.01,4.01,222948.0,3.5041,3.5041,3.5041,3.5041,222948.0
2018-02-26 15:40:00,4.01,4.02,4.0,4.01,623244.0,3.5041,3.5128,3.4953,3.5041,623244.0
2018-02-26 15:50:00,4.01,4.02,4.01,4.02,1183568.0,3.5041,3.5128,3.5041,3.5128,1183568.0
2018-02-27 09:30:00,4.03,4.1,4.03,4.08,546080.0,3.5215,3.5827,3.5215,3.5652,546080.0
2018-02-27 09:40:00,4.08,4.1,4.07,4.09,262344.0,3.5652,3.5827,3.5565,3.574,262344.0
2018-02-27 09:50:00,4.09,4.1,4.09,4.09,311620.0,3.574,3.5827,3.574,3.574,311620.0
2018-02-27 10:00:00,4.09,4.15,4.08,4.11,2859280.0,3.574,3.6264,3.5652,3.5914,2859280.0
2018-02-27 10:10:00,4.11,4.12,4.07,4.08,605740.0,3.5914,3.6002,3.5565,3.5652,605740.0
2018-02-27 10:20:00,4.08,4.08,4.05,4.05,365352.0,3.5652,3.5652,3.539,3.539,365352.0
2018-02-27 10:30:00,4.05,4.05,4.01,4.02,392896.0,3.539,3.539,3.5041,3.5128,392896.0
2018-02-27 10:40:00,4.02,4.03,4.0,4.01,424200.0,3.5128,3.5215,3.4953,3.5041,424200.0
2018-02-27 10:50:00,4.01,4.01,3.97,3.97,559484.0,3.5041,3.5041,3.4691,3.4691,559484.0
2018-02-27 11:00:00,3.97,3.98,3.97,3.98,635676.0,3.4691,3.4778,3.4691,3.4778,635676.0
2018-02-27 11:10:00,3.98,3.98,3.95,3.96,609792.0,3.4778,3.4778,3.4516,3.4604,609792.0
2018-02-27 11:20:00,3.96,3.96,3.94,3.94,329904.0,3.4604,3.4604,3.4429,3.4429,329904.0
2018-02-27 11:30:00,3.94,3.97,3.94,3.96,681020.0,3.4429,3.4691,3.4429,3.4604,681020.0
2018-02-27 11:40:00,3.96,3.97,3.95,3.96,219540.0,3.4604,3.4691,3.4516,3.4604,219540.0
2018-02-27 11:50:00,3.96,3.97,3.94,3.94,128308.0,3.4604,3.4691,3.4429,3.4429,128308.0
2018-02-27 12:00:00,3.95,3.96,3.94,3.96,99488.0,3.4516,3.4604,3.4429,3.4604,99488.0
2018-02-27 12:10:00,3.96,3.98,3.96,3.97,192892.0,3.4604,3.4778,3.4604,3.4691,192892.0
2018-02-27 12:20:00,3.97,3.98,3.96,3.98,229848.0,3.4691,3.4778,3.4604,3.4778,229848.0
2018-02-27 12:30:00,3.97,3.98,3.97,3.97,100756.0,3.4691,3.4778,3.4691,3.4691,100756.0
2018-02-27 12:40:00,3.97,3.99,3.97,3.99,240120.0,3.4691,3.4866,3.4691,3.4866,240120.0
2018-02-27 12:50:00,3.99,4.0,3.98,3.99,275460.0,3.4866,3.4953,3.4778,3.4866,275460.0
2018-02-27 13:00:00,3.99,4.0,3.99,4.0,66800.0,3.4866,3.4953,3.4866,3.4953,66800.0
2018-02-27 13:10:00,4.0,4.0,3.99,3.99,112640.0,3.4953,3.4953,3.4866,3.4866,112640.0
2018-02-27 13:20:00,3.99,4.0,3.99,3.99,81908.0,3.4866,3.4953,3.4866,3.4866,81908.0
2018-02-27 13:30:00,3.99,3.99,3.98,3.99,156496.0,3.4866,3.4866,3.4778,3.4866,156496.0
2018-02-27 13:40:00,3.99,3.99,3.97,3.97,128140.0,3.4866,3.4866,3.4691,3.4691,128140.0
2018-02-27 13:50:00,3.97,3.98,3.97,3.98,106524.0,3.4691,3.4778,3.4691,3.4778,106524.0
2018-02-27 14:00:00,3.98,3.99,3.96,3.97,637460.0,3.4778,3.4866,3.4604,3.4691,637460.0
2018-02-27 14:10:00,3.97,3.97,3.95,3.95,227084.0,3.4691,3.4691,3.4516,3.4516,227084.0
2018-02-27 14:20:00,3.95,3.96,3.94,3.96,189332.0,3.4516,3.4604,3.4429,3.4604,189332.0
2018-02-27 14:30:00,3.96,3.96,3.95,3.95,332024.0,3.4604,3.4604,3.4516,3.4516,332024.0
2018-02-27 14:40:00,3.95,3.95,3.93,3.93,327232.0,3.4516,3.4516,3.4341,3.4341,327232.0
2018-02-27 14:50:00,3.94,3.94,3.93,3.93,247184.0,3.4429,3.4429,3.4341,3.4341,247184.0
2018-02-27 15:00:00,3.93,3.93,3.91,3.91,247328.0,3.4341,3.4341,3.4167,3.4167,247328.0
2018-02-27 15:10:00,3.91,3.92,3.91,3.91,291376.0,3.4167,3.4254,3.4167,3.4167,291376.0
2018-02-27 15:20:00,3.91,3.92,3.9,3.9,301520.0,3.4167,3.4254,3.4079,3.4079,301520.0
2018-02-27 15:30:00,3.9,3.91,3.9,3.91,476232.0,3.4079,3.4167,3.4079,3.4167,476232.0
2018-02-27 15:40:00,3.91,3.91,3.9,3.91,550028.0,3.4167,3.4167,3.4079,3.4167,550028.0
2018-02-27 15:50:00,3.91,3.91,3.89,3.89,1436140.0,3.4167,3.4167,3.3992,3.3992,1436140.0
2018-02-28 09:30:00,3.91,3.94,3.9,3.91,578824.0,3.4167,3.4429,3.4079,3.4167,578824.0
2018-02-28 09:40:00,3.92,3.94,3.91,3.94,419436.0,3.4254,3.4429,3.4167,3.4429,419436.0
2018-02-28 09:50:00,3.94,3.97,3.94,3.97,396216.0,3.4429,3.4691,3.4429,3.4691,396216.0
2018-02-28 10:00:00,3.97,3.97,3.93,3.93,328196.0,3.4691,3.4691,3.4341,3.4341,328196.0
2018-02-28 10:10:00,3.93,3.95,3.93,3.95,237060.0,3.4341,3.4516,3.4341,3.4516,237060.0
2018-02-28 10:20:00,3.95,3.96,3.94,3.95,151352.0,3.4516,3.4604,3.4429,3.4516,151352.0
2018-02-28 10:30:00,3.95,3.96,3.95,3.96,219696.0,3.4516,3.4604,3.4516,3.4604,219696.0
2018-02-28 10:40:00,3.96,3.96,3.93,3.93,208660.0,3.4604,3.4604,3.4341,3.4341,208660.0
2018-02-28 10:50:00,3.94,3.94,3.9,3.9,218896.0,3.4429,3.4429,3.4079,3.4079,218896.0
2018-02-28 11:00:00,3.91,3.92,3.9,3.9,202472.0,3.4167,3.4254,3.4079,3.4079,202472.0
2018-02-28 11:10:00,3.9,3.93,3.9,3.93,340824.0,3.4079,3.4341,3.4079,3.4341,340824.0
2018-02-28 11:20:00,3.93,3.93,3.91,3.92,209552.0,3.4341,3.4341,3.4167,3.4254,209552.0
2018-02-28 11:30:00,3.92,3.92,3.9,3.92,215884.0,3.4254,3.4254,3.4079,3.4254,215884.0
2018-02-28 11:40:00,3.92,3.93,3.9,3.91,230888.0,3.4254,3.4341,3.4079,3.4167,230888.0
2018-02-28 11:50:00,3.91,3.91,3.9,3.91,163400.0,3.4167,3.4167,3.4079,3.4167,163400.0
2018-02-28 12:00:00,3.91,3.94,3.91,3.93,176496.0,3.4167,3.4429,3.4167,3.4341,176496.0
2018-02-28 12:10:00,3.93,3.94,3.93,3.94,216952.0,3.4341,3.4429,3.4341,3.4429,216952.0
2018-02-28 12:20:00,3.94,3.95,3.93,3.94,173312.0,3.4429,3.4516,3.4341,3.4429,173312.0
2018-02-28 12:30:00,3.94,3.96,3.93,3.96,599528.0,3.4429,3.4604,3.4341,3.4604,599528.0
2018-02-28 12:40:00,3.96,3.96,3.94,3.96,138056.0,3.4604,3.4604,3.4429,3.4604,138056.0
2018-02-28 12:50:00,3.96,3.99,3.95,3.98,499656.0,3.4604,3.4866,3.4516,3.4778,499656.0
2018-02-28 13:00:00,3.97,3.97,3.97,3.97,157468.0,3.4691,3.4691,3.4691,3.4691,157468.0
2018-02-28 13:10:00,3.97,3.97,3.95,3.96,220924.0,3.4691,3.4691,3.4516,3.4604,220924.0
2018-02-28 13:20:00,3.96,3.96,3.94,3.95,136728.0,3.4604,3.4604,3.4429,3.4516,136728.0
2018-02-28 13:30:00,3.95,3.95,3.94,3.94,110712.0,3.4516,3.4516,3.4429,3.4429,110712.0
2018-02-28 13:40:00,3.94,3.95,3.94,3.94,115552.0,3.4429,3.4516,3.4429,3.4429,115552.0
2018-02-28 13:50:00,3.94,3.96,3.94,3.96,143572.0,3.4429,3.4604,3.4429,3.4604,143572.0
2018-02-28 14:00:00,3.96,3.96,3.94,3.95,174704.0,3.4604,3.4604,3.4429,3.4516,174704.0
2018-02-28 14:10:00,3.95,3.96,3.95,3.95,217264.0,3.4516,3.4604,3.4516,3.4516,217264.0
2018-02-28 14:20:00,3.95,3.96,3.95,3.95,84644.0,3.4516,3.4604,3.4516,3.4516,84644.0
2018-02-28 14:30:00,3.95,3.95,3.94,3.94,123560.0,3.4516,3.4516,3.4429,3.4429,123560.0
2018-02-28 14:40:00,3.94,3.94,3.93,3.93,278876.0,3.4429,3.4429,3.4341,3.4341,278876.0
2018-02-28 14:50:00,3.93,3.94,3.92,3.93,221116.0,3.4341,3.4429,3.4254,3.4341,221116.0
2018-02-28 15:00:00,3.93,3.94,3.92,3.94,361504.0,3.4341,3.4429,3.4254,3.4429,361504.0
2018-02-28 15:10:00,3.93,3.94,3.93,3.93,213144.0,3.4341,3.4429,3.4341,3.4341,213144.0
2018-02-28 15:20:00,3.93,3.93,3.91,3.91,372308.0,3.4341,3.4341,3.4167,3.4167,372308.0
2018-02-28 15:30:00,3.91,3.93,3.91,3.93,1094352.0,3.4167,3.4341,3.4167,3.4341,1094352.0
2018-02-28 15:40:00,3.93,3.93,3.91,3.91,913628.0,3.4341,3.4341,3.4167,3.4167,913628.0
2018-02-28 15:50:00,3.91,3.93,3.9,3.92,2990868.0,3.4167,3.4341,3.4079,3.4254,2990868.0
2018-03-01 09:30:00,3.95,4.0,3.94,3.98,758728.0,3.4516,3.4953,3.4429,3.4778,758728.0
2018-03-01 09:40:00,3.98,4.0,3.97,4.0,463012.0,3.4778,3.4953,3.4691,3.4953,463012.0
2018-03-01 09:50:00,4.0,4.0,3.97,3.98,406196.0,3.4953,3.4953,3.4691,3.4778,406196.0
2018-03-01 10:00:00,3.98,4.02,3.97,4.01,477472.0,3.4778,3.5128,3.4691,3.5041,477472.0
2018-03-01 10:10:00,4.01,4.03,4.0,4.03,423876.0,3.5041,3.5215,3.4953,3.5215,423876.0
2018-03-01 10:20:00,4.03,4.04,4.02,4.04,366320.0,3.5215,3.5303,3.5128,3.5303,366320.0
2018-03-01 10:30:00,4.04,4.06,4.04,4.04,445168.0,3.5303,3.5477,3.5303,3.5303,445168.0
2018-03-01 10:40:00,4.04,4.04,4.0,4.01,311248.0,3.5303,3.5303,3.4953,3.5041,311248.0
2018-03-01 10:50:00,4.01,4.01,3.98,3.99,179852.0,3.5041,3.5041,3.4778,3.4866,179852.0
2018-03-01 11:00:00,3.99,4.01,3.98,4.01,170756.0,3.4866,3.5041,3.4778,3.5041,170756.0
2018-03-01 11:10:00,4.01,4.02,4.0,4.02,218380.0,3.5041,3.5128,3.4953,3.5128,218380.0
2018-03-01 11:20:00,4.02,4.02,4.0,4.0,139368.0,3.5128,3.5128,3.4953,3.4953,139368.0
2018-03-01 11:30:00,4.0,4.02,4.0,4.02,208004.0,3.4953,3.5128,3.4953,3.5128,208004.0
2018-03-01 11:40:00,4.02,4.03,4.02,4.02,131212.0,3.5128,3.5215,3.5128,3.5128,131212.0
2018-03-01 11:50:00,4.02,4.04,4.02,4.03,136120.0,3.5128,3.5303,3.5128,3.5215,136120.0
2018-03-01 12:00:00,4.03,4.04,4.03,4.04,141360.0,3.5215,3.5303,3.5215,3.5303,141360.0
2018-03-01 12:10:00,4.04,4.05,4.03,4.04,156968.0,3.5303,3.539,3.5215,3.5303,156968.0
2018-03-01 12:20:00,4.04,4.04,4.02,4.02,196668.0,3.5303,3.5303,3.5128,3.5128,196668.0
2018-03-01 12:30:00,4.02,4.03,4.01,4.02,244592.0,3.5128,3.5215,3.5041,3.5128,244592.0
2018-03-01 12:40:00,4.02,4.03,4.02,4.03,157284.0,3.5128,3.5215,3.5128,3.5215,157284.0
2018-03-01 12:50:00,4.03,4.03,4.01,4.01,210652.0,3.5215,3.5215,3.5041,3.5041,210652.0
2018-03-01 13:00:00,4.01,4.02,4.0,4.01,260636.0,3.5041,3.5128,3.4953,3.5041,260636.0
2018-03-01 13:10:00,4.01,4.01,4.0,4.01,213264.0,3.5041,3.5041,3.4953,3.5041,213264.0
2018-03-01 13:20:00,4.01,4.02,4.0,4.02,109848.0,3.5041,3.5128,3.4953,3.5128,109848.0
2018-03-01 13:30:00,4.01,4.02,4.0,4.0,135440.0,3.5041,3.5128,3.4953,3.4953,135440.0
2018-03-01 13:40:00,4.0,4.0,3.98,3.99,205528.0,3.4953,3.4953,3.4778,3.4866,205528.0
2018-03-01 13:50:00,3.99,4.0,3.97,3.98,373836.0,3.4866,3.4953,3.4691,3.4778,373836.0
2018-03-01 14:00:00,3.98,3.98,3.97,3.98,259748.0,3.4778,3.4778,3.4691,3.4778,259748.0
2018-03-01 14:10:00,3.98,3.98,3.97,3.98,397904.0,3.4778,3.4778,3.4691,3.4778,397904.0
2018-03-01 14:20:00,3.98,4.0,3.98,4.0,189968.0,3.4778,3.4953,3.4778,3.4953,189968.0
2018-03-01 14:30:00,3.99,3.99,3.98,3.98,123516.0,3.4866,3.4866,3.4778,3.4778,123516.0
2018-03-01 14:40:00,3.98,3.99,3.98,3.98,148088.0,3.4778,3.4866,3.4778,3.4778,148088.0
2018-03-01 14:50:00,3.98,3.99,3.98,3.98,191600.0,3.4778,3.4866,3.4778,3.4778,191600.0
2018-03-01 15:00:00,3.98,3.98,3.98,3.98,211332.0,3.4778,3.4778,3.4778,3.4778,211332.0
2018-03-01 15:10:00,3.98,4.0,3.98,4.0,278840.0,3.4778,3.4953,3.4778,3.4953,278840.0
2018-03-01 15:20:00,4.0,4.0,3.99,4.0,569400.0,3.4953,3.4953,3.4866,3.4953,569400.0
2018-03-01 15:30:00,4.0,4.0,3.98,3.98,282312.0,3.4953,3.4953,3.4778,3.4778,282312.0
2018-03-01 15:40:00,3.98,3.99,3.98,3.98,438248.0,3.4778,3.4866,3.4778,3.4778,438248.0
2018-03-01 15:50:00,3.98,3.99,3.98,3.99,760284.0,3.4778,3.4866,3.4778,3.4866,760284.0
2018-03-02 09:30:00,3.89,3.9,3.87,3.89,1427280.0,3.4803,3.4892,3.4624,3.4803,1427280.0
2018-03-02 09:40:00,3.89,3.89,3.86,3.87,726112.0,3.4803,3.4803,3.4534,3.4624,726112.0
2018-03-02 09:50:00,3.87,3.88,3.85,3.86,612236.0,3.4624,3.4713,3.4445,3.4534,612236.0
2018-03-02 10:00:00,3.86,3.91,3.85,3.91,497076.0,3.4534,3.4982,3.4445,3.4982,497076.0
2018-03-02 10:10:00,3.91,3.93,3.89,3.93,566100.0,3.4982,3.5161,3.4803,3.5161,566100.0
2018-03-02 10:20:00,3.93,3.93,3.92,3.93,379688.0,3.5161,3.5161,3.5071,3.5161,379688.0
2018-03-02 10:30:00,3.93,3.94,3.9,3.92,242608.0,3.5161,3.525,3.4892,3.5071,242608.0
2018-03-02 10:40:00,3.92,3.94,3.92,3.93,340756.0,3.5071,3.525,3.5071,3.5161,340756.0
2018-03-02 10:50:00,3.93,3.93,3.92,3.93,144036.0,3.5161,3.5161,3.5071,3.5161,144036.0
2018-03-02 11:00:00,3.93,3.93,3.92,3.93,184100.0,3.5161,3.5161,3.5071,3.5161,184100.0
2018-03-02 11:10:00,3.93,3.93,3.92,3.93,240912.0,3.5161,3.5161,3.5071,3.5161,240912.0
2018-03-02 11:20:00,3.93,3.96,3.93,3.95,207116.0,3.5161,3.5429,3.5161,3.534,207116.0
2018-03-02 11:30:00,3.95,3.96,3.94,3.96,259680.0,3.534,3.5429,3.525,3.5429,259680.0
2018-03-02 11:40:00,3.96,3.98,3.96,3.98,372520.0,3.5429,3.5608,3.5429,3.5608,372520.0
2018-03-02 11:50:00,3.97,3.98,3.97,3.97,263784.0,3.5519,3.5608,3.5519,3.5519,263784.0
2018-03-02 12:00:00,3.97,3.98,3.96,3.96,111156.0,3.5519,3.5608,3.5429,3.5429,111156.0
2018-03-02 12:10:00,3.96,3.96,3.95,3.96,150552.0,3.5429,3.5429,3.534,3.5429,150552.0
2018-03-02 12:20:00,3.96,3.98,3.96,3.98,164020.0,3.5429,3.5608,3.5429,3.5608,164020.0
2018-03-02 12:30:00,3.98,3.98,3.97,3.98,192584.0,3.5608,3.5608,3.5519,3.5608,192584.0
2018-03-02 12:40:00,3.98,3.99,3.97,3.98,162192.0,3.5608,3.5697,3.5519,3.5608,162192.0
2018-03-02 12:50:00,3.98,3.98,3.97,3.98,147632.0,3.5608,3.5608,3.5519,3.5608,147632.0
2018-03-02 13:00:00,3.98,3.98,3.96,3.97,93884.0,3.5608,3.5608,3.5429,3.5519,93884.0
2018-03-02 13:10:00,3.97,3.97,3.96,3.96,115312.0,3.5519,3.5519,3.5429,3.5429,115312.0
2018-03-02 13:20:00,3.96,3.96,3.95,3.96,127336.0,3.5429,3.5429,3.534,3.5429,127336.0
2018-03-02 13:30:00,3.96,3.96,3.95,3.96,85772.0,3.5429,3.5429,3.534,3.5429,85772.0
2018-03-02 13:40:00,3.96,3.97,3.96,3.97,129660.0,3.5429,3.5519,3.5429,3.5519,129660.0
2018-03-02 13:50:00,3.97,3.98,3.96,3.97,110132.0,3.5519,3.5608,3.5429,3.5519,110132.0
2018-03-02 14:00:00,3.97,3.98,3.97,3.97,122096.0,3.5519,3.5608,3.5519,3.5519,122096.0
2018-03-02 14:10:00,3.97,3.98,3.97,3.97,152032.0,3.5519,3.5608,3.5519,3.5519,152032.0
2018-03-02 14:20:00,3.97,3.97,3.96,3.96,215936.0,3.5519,3.5519,3.5429,3.5429,215936.0
2018-03-02 14:30:00,3.96,3.97,3.95,3.96,224412.0,3.5429,3.5519,3.534,3.5429,224412.0
2018-03-02 14:40:00,3.96,3.97,3.96,3.97,216788.0,3.5429,3.5519,3.5429,3.5519,216788.0
2018-03-02 14:50:00,3.97,3.98,3.97,3.98,217352.0,3.5519,3.5608,3.5519,3.5608,217352.0
2018-03-02 15:00:00,3.98,3.98,3.96,3.96,236544.0,3.5608,3.5608,3.5429,3.5429,236544.0
2018-03-02 15:10:00,3.96,3.98,3.96,3.98,301396.0,3.5429,3.5608,3.5429,3.5608,301396.0
2018-03-02 15:20:00,3.98,3.98,3.98,3.98,288812.0,3.5608,3.5608,3.5608,3.5608,288812.0
2018-03-02 15:30:00,3.98,3.99,3.98,3.99,383576.0,3.5608,3.5697,3.5608,3.5697,383576.0
2018-03-02 15:40:00,3.99,4.0,3.98,3.98,671372.0,3.5697,3.5787,3.5608,3.5608,671372.0
2018-03-02 15:50:00,3.98,3.99,3.98,3.98,1148904.0,3.5608,3.5697,3.5608,3.5608,1148904.0
2018-03-05 09:30:00,3.97,3.98,3.95,3.98,675424.0,3.5519,3.5608,3.534,3.5608,675424.0
2018-03-05 09:40:00,3.98,3.98,3.93,3.94,472512.0,3.5608,3.5608,3.5161,3.525,472512.0
2018-03-05 09:50:00,3.94,3.99,3.92,3.97,432968.0,3.525,3.5697,3.5071,3.5519,432968.0
2018-03-05 10:00:00,3.96,3.97,3.96,3.96,587884.0,3.5429,3.5519,3.5429,3.5429,587884.0
2018-03-05 10:10:00,3.97,3.97,3.94,3.94,356100.0,3.5519,3.5519,3.525,3.525,356100.0
2018-03-05 10:20:00,3.94,3.95,3.93,3.95,248144.0,3.525,3.534,3.5161,3.534,248144.0
2018-03-05 10:30:00,3.95,3.96,3.93,3.96,384820.0,3.534,3.5429,3.5161,3.5429,384820.0
2018-03-05 10:40:00,3.96,3.96,3.94,3.95,159536.0,3.5429,3.5429,3.525,3.534,159536.0
2018-03-05 10:50:00,3.95,3.98,3.95,3.97,368536.0,3.534,3.5608,3.534,3.5519,368536.0
2018-03-05 11:00:00,3.97,3.98,3.97,3.97,379336.0,3.5519,3.5608,3.5519,3.5519,379336.0
2018-03-05 11:10:00,3.97,3.98,3.96,3.98,207492.0,3.5519,3.5608,3.5429,3.5608,207492.0
2018-03-05 11:20:00,3.98,3.99,3.97,3.98,274120.0,3.5608,3.5697,3.5519,3.5608,274120.0
2018-03-05 11:30:00,3.98,4.0,3.98,3.99,171388.0,3.5608,3.5787,3.5608,3.5697,171388.0
2018-03-05 11:40:00,3.99,4.01,3.98,3.99,540104.0,3.5697,3.5876,3.5608,3.5697,540104.0
2018-03-05 11:50:00,3.99,4.0,3.98,3.99,325320.0,3.5697,3.5787,3.5608,3.5697,325320.0
2018-03-05 12:00:00,3.99,4.01,3.98,3.99,227632.0,3.5697,3.5876,3.5608,3.5697,227632.0
2018-03-05 12:10:00,3.99,4.0,3.98,3.98,286992.0,3.5697,3.5787,3.5608,3.5608,286992.0
2018-03-05 12:20:00,3.98,3.98,3.97,3.98,223532.0,3.5608,3.5608,3.5519,3.5608,223532.0
2018-03-05 12:30:00,3.98,4.0,3.98,3.99,169012.0,3.5608,3.5787,3.5608,3.5697,169012.0
2018-03-05 12:40:00,3.99,4.0,3.99,4.0,286708.0,3.5697,3.5787,3.5697,3.5787,286708.0
2018-03-05 12:50:00,4.0,4.0,3.99,4.0,187232.0,3.5787,3.5787,3.5697,3.5787,187232.0
2018-03-05 13:00:00,4.0,4.01,3.99,4.0,294816.0,3.5787,3.5876,3.5697,3.5787,294816.0
2018-03-05 13:10:00,4.0,4.0,3.99,3.99,305632.0,3.5787,3.5787,3.5697,3.5697,305632.0
2018-03-05 13:20:00,3.99,4.0,3.99,3.99,182492.0,3.5697,3.5787,3.5697,3.5697,182492.0
2018-03-05 13:30:00,3.99,3.99,3.98,3.98,182160.0,3.5697,3.5697,3.5608,3.5608,182160.0
2018-03-05 13:40:00,3.98,3.99,3.98,3.99,192844.0,3.5608,3.5697,3.5608,3.5697,192844.0
2018-03-05 13:50:00,3.99,4.0,3.98,3.98,127352.0,3.5697,3.5787,3.5608,3.5608,127352.0
2018-03-05 14:00:00,3.98,3.99,3.98,3.98,209812.0,3.5608,3.5697,3.5608,3.5608,209812.0
2018-03-05 14:10:00,3.98,3.98,3.96,3.97,302960.0,3.5608,3.5608,3.5429,3.5519,302960.0
2018-03-05 14:20:00,3.97,4.0,3.97,3.98,216412.0,3.5519,3.5787,3.5519,3.5608,216412.0
2018-03-05 14:30:00,3.98,4.0,3.98,3.99,458584.0,3.5608,3.5787,3.5608,3.5697,458584.0
2018-03-05 14:40:00,3.99,3.99,3.98,3.99,151456.0,3.5697,3.5697,3.5608,3.5697,151456.0
2018-03-05 14:50:00,3.99,4.0,3.98,4.0,189036.0,3.5697,3.5787,3.5608,3.5787,189036.0
2018-03-05 15:00:00,4.0,4.01,3.99,3.99,395396.0,3.5787,3.5876,3.5697,3.5697,395396.0
2018-03-05 15:10:00,3.99,4.0,3.99,4.0,202528.0,3.5697,3.5787,3.5697,3.5787,202528.0
2018-03-05 15:20:00,4.0,4.01,3.99,3.99,416504.0,3.5787,3.5876,3.5697,3.5697,416504.0
2018-03-05 15:30:00,3.99,4.01,3.98,4.01,839396.0,3.5697,3.5876,3.5608,3.5876,839396.0
2018-03-05 15:40:00,4.01,4.03,4.0,4.02,1018784.0,3.5876,3.6055,3.5787,3.5966,1018784.0
2018-03-05 15:50:00,4.02,4.03,4.02,4.02,1290208.0,3.5966,3.6055,3.5966,3.5966,1290208.0
2018-03-06 09:30:00,4.01,4.04,4.0,4.02,289144.0,3.5876,3.6145,3.5787,3.5966,289144.0
2018-03-06 09:40:00,4.02,4.02,3.99,4.0,299732.0,3.5966,3.5966,3.5697,3.5787,299732.0
2018-03-06 09:50:00,4.0,4.0,3.98,3.98,147780.0,3.5787,3.5787,3.5608,3.5608,147780.0
2018-03-06 10:00:00,3.98,3.99,3.97,3.98,232336.0,3.5608,3.5697,3.5519,3.5608,232336.0
2018-03-06 10:10:00,3.98,4.0,3.98,3.98,250024.0,3.5608,3.5787,3.5608,3.5608,250024.0
2018-03-06 10:20:00,3.98,3.99,3.97,3.97,103236.0,3.5608,3.5697,3.5519,3.5519,103236.0
2018-03-06 10:30:00,3.97,3.99,3.96,3.99,208868.0,3.5519,3.5697,3.5429,3.5697,208868.0
2018-03-06 10:40:00,3.98,3.99,3.97,3.97,98864.0,3.5608,3.5697,3.5519,3.5519,98864.0
2018-03-06 10:50:00,3.97,3.98,3.96,3.96,128140.0,3.5519,3.5608,3.5429,3.5429,128140.0
2018-03-06 11:00:00,3.96,3.97,3.96,3.97,207428.0,3.5429,3.5519,3.5429,3.5519,207428.0
2018-03-06 11:10:00,3.97,3.98,3.95,3.96,173652.0,3.5519,3.5608,3.534,3.5429,173652.0
2018-03-06 11:20:00,3.96,3.97,3.96,3.96,184144.0,3.5429,3.5519,3.5429,3.5429,184144.0
2018-03-06 11:30:00,3.96,3.97,3.95,3.97,118756.0,3.5429,3.5519,3.534,3.5519,118756.0
2018-03-06 11:40:00,3.97,3.98,3.96,3.98,110296.0,3.5519,3.5608,3.5429,3.5608,110296.0
2018-03-06 11:50:00,3.97,3.99,3.97,3.98,189620.0,3.5519,3.5697,3.5519,3.5608,189620.0
2018-03-06 12:00:00,3.98,3.99,3.98,3.99,160044.0,3.5608,3.5697,3.5608,3.5697,160044.0
2018-03-06 12:10:00,3.99,4.0,3.99,4.0,85548.0,3.5697,3.5787,3.5697,3.5787,85548.0
2018-03-06 12:20:00,4.0,4.01,3.99,4.0,189808.0,3.5787,3.5876,3.5697,3.5787,189808.0
2018-03-06 12:30:00,4.0,4.01,4.0,4.01,312308.0,3.5787,3.5876,3.5787,3.5876,312308.0
2018-03-06 12:40:00,4.01,4.02,3.99,4.0,176616.0,3.5876,3.5966,3.5697,3.5787,176616.0
2018-03-06 12:50:00,4.0,4.0,3.98,3.99,124184.0,3.5787,3.5787,3.5608,3.5697,124184.0
2018-03-06 13:00:00,3.99,3.99,3.98,3.98,161752.0,3.5697,3.5697,3.5608,3.5608,161752.0
2018-03-06 13:10:00,3.98,3.98,3.97,3.98,95400.0,3.5608,3.5608,3.5519,3.5608,95400.0
2018-03-06 13:20:00,3.98,4.01,3.98,3.99,654080.0,3.5608,3.5876,3.5608,3.5697,654080.0
2018-03-06 13:30:00,3.99,4.0,3.99,4.0,127264.0,3.5697,3.5787,3.5697,3.5787,127264.0
2018-03-06 13:40:00,4.0,4.01,4.0,4.0,244608.0,3.5787,3.5876,3.5787,3.5787,244608.0
2018-03-06 13:50:00,4.0,4.02,4.0,4.02,160944.0,3.5787,3.5966,3.5787,3.5966,160944.0
2018-03-06 14:00:00,4.02,4.02,4.01,4.02,146396.0,3.5966,3.5966,3.5876,3.5966,146396.0
2018-03-06 14:10:00,4.02,4.03,4.02,4.03,132308.0,3.5966,3.6055,3.5966,3.6055,132308.0
2018-03-06 14:20:00,4.03,4.03,4.01,4.01,197928.0,3.6055,3.6055,3.5876,3.5876,197928.0
2018-03-06 14:30:00,4.01,4.03,4.01,4.01,497460.0,3.5876,3.6055,3.5876,3.5876,497460.0
2018-03-06 14:40:00,4.01,4.02,4.01,4.01,157656.0,3.5876,3.5966,3.5876,3.5876,157656.0
2018-03-06 14:50:00,4.01,4.01,4.0,4.01,352264.0,3.5876,3.5876,3.5787,3.5876,352264.0
2018-03-06 15:00:00,4.01,4.01,3.99,4.0,440716.0,3.5876,3.5876,3.5697,3.5787,440716.0
2018-03-06 15:10:00,4.0,4.0,3.99,4.0,206752.0,3.5787,3.5787,3.5697,3.5787,206752.0
2018-03-06 15:20:00,4.0,4.04,4.0,4.04,507292.0,3.5787,3.6145,3.5787,3.6145,507292.0
2018-03-06 15:30:00,4.04,4.04,4.02,4.02,307060.0,3.6145,3.6145,3.5966,3.5966,307060.0
2018-03-06 15:40:00,4.02,4.03,4.01,4.01,330432.0,3.5966,3.6055,3.5876,3.5876,330432.0
2018-03-06 15:50:00,4.01,4.02,4.01,4.02,908804.0,3.5876,3.5966,3.5876,3.5966,908804.0
2018-03-07 09:30:00,3.96,4.03,3.96,3.98,533172.0,3.5429,3.6055,3.5429,3.5608,533172.0
2018-03-07 09:40:00,3.98,3.98,3.96,3.98,179152.0,3.5608,3.5608,3.5429,3.5608,179152.0
2018-03-07 09:50:00,3.98,3.98,3.97,3.98,155444.0,3.5608,3.5608,3.5519,3.5608,155444.0
2018-03-07 10:00:00,3.98,3.98,3.97,3.98,145096.0,3.5608,3.5608,3.5519,3.5608,145096.0
2018-03-07 10:10:00,3.98,3.98,3.98,3.98,106264.0,3.5608,3.5608,3.5608,3.5608,106264.0
2018-03-07 10:20:00,3.98,4.0,3.97,4.0,179188.0,3.5608,3.5787,3.5519,3.5787,179188.0
2018-03-07 10:30:00,4.0,4.02,3.99,4.02,154108.0,3.5787,3.5966,3.5697,3.5966,154108.0
2018-03-07 10:40:00,4.02,4.02,4.0,4.01,175384.0,3.5966,3.5966,3.5787,3.5876,175384.0
2018-03-07 10:50:00,4.01,4.02,4.0,4.02,164888.0,3.5876,3.5966,3.5787,3.5966,164888.0
2018-03-07 11:00:00,4.02,4.02,3.99,4.0,136720.0,3.5966,3.5966,3.5697,3.5787,136720.0
2018-03-07 11:10:00,4.0,4.0,3.99,3.99,113108.0,3.5787,3.5787,3.5697,3.5697,113108.0
2018-03-07 11:20:00,3.99,4.0,3.99,3.99,93244.0,3.5697,3.5787,3.5697,3.5697,93244.0
2018-03-07 11:30:00,3.99,4.01,3.99,4.0,128340.0,3.5697,3.5876,3.5697,3.5787,128340.0
2018-03-07 11:40:00,4.0,4.01,4.0,4.0,101484.0,3.5787,3.5876,3.5787,3.5787,101484.0
2018-03-07 11:50:00,4.0,4.0,3.99,3.99,102048.0,3.5787,3.5787,3.5697,3.5697,102048.0
2018-03-07 12:00:00,3.99,4.0,3.99,4.0,161332.0,3.5697,3.5787,3.5697,3.5787,161332.0
2018-03-07 12:10:00,4.0,4.0,3.99,4.0,121812.0,3.5787,3.5787,3.5697,3.5787,121812.0
2018-03-07 12:20:00,4.0,4.0,3.98,3.99,165952.0,3.5787,3.5787,3.5608,3.5697,165952.0
2018-03-07 12:30:00,3.99,3.99,3.97,3.98,181876.0,3.5697,3.5697,3.5519,3.5608,181876.0
2018-03-07 12:40:00,3.98,3.98,3.97,3.98,194160.0,3.5608,3.5608,3.5519,3.5608,194160.0
2018-03-07 12:50:00,3.98,3.99,3.97,3.97,136972.0,3.5608,3.5697,3.5519,3.5519,136972.0
2018-03-07 13:00:00,3.97,3.98,3.97,3.98,137892.0,3.5519,3.5608,3.5519,3.5608,137892.0
2018-03-07 13:10:00,3.98,3.98,3.97,3.97,130504.0,3.5608,3.5608,3.5519,3.5519,130504.0
2018-03-07 13:20:00,3.97,3.98,3.97,3.98,117756.0,3.5519,3.5608,3.5519,3.5608,117756.0
2018-03-07 13:30:00,3.98,3.98,3.98,3.98,107012.0,3.5608,3.5608,3.5608,3.5608,107012.0
2018-03-07 13:40:00,3.98,3.98,3.98,3.98,107968.0,3.5608,3.5608,3.5608,3.5608,107968.0
2018-03-07 13:50:00,3.98,3.99,3.98,3.98,101936.0,3.5608,3.5697,3.5608,3.5608,101936.0
2018-03-07 14:00:00,3.98,4.0,3.98,4.0,600148.0,3.5608,3.5787,3.5608,3.5787,600148.0
2018-03-07 14:10:00,4.0,4.01,3.99,4.0,478016.0,3.5787,3.5876,3.5697,3.5787,478016.0
2018-03-07 14:20:00,4.0,4.01,4.0,4.0,297708.0,3.5787,3.5876,3.5787,3.5787,297708.0
2018-03-07 14:30:00,4.0,4.03,4.0,4.02,414140.0,3.5787,3.6055,3.5787,3.5966,414140.0
2018-03-07 14:40:00,4.02,4.04,4.02,4.04,866636.0,3.5966,3.6145,3.5966,3.6145,866636.0
2018-03-07 14:50:00,4.03,4.04,4.03,4.03,961528.0,3.6055,3.6145,3.6055,3.6055,961528.0
2018-03-07 15:00:00,4.03,4.04,4.01,4.01,402228.0,3.6055,3.6145,3.5876,3.5876,402228.0
2018-03-07 15:10:00,4.01,4.03,4.01,4.02,297360.0,3.5876,3.6055,3.5876,3.5966,297360.0
2018-03-07 15:20:00,4.02,4.02,4.0,4.01,190796.0,3.5966,3.5966,3.5787,3.5876,190796.0
2018-03-07 15:30:00,4.01,4.01,4.01,4.01,209064.0,3.5876,3.5876,3.5876,3.5876,209064.0
2018-03-07 15:40:00,4.01,4.02,4.0,4.0,561068.0,3.5876,3.5966,3.5787,3.5787,561068.0
2018-03-07 15:50:00,4.0,4.0,3.98,3.99,1062440.0,3.5787,3.5787,3.5608,3.5697,1062440.0
2018-03-08 09:30:00,3.99,4.01,3.96,3.98,367132.0,3.5697,3.5876,3.5429,3.5608,367132.0
2018-03-08 09:40:00,3.97,3.98,3.97,3.97,253536.0,3.5519,3.5608,3.5519,3.5519,253536.0
2018-03-08 09:50:00,3.97,3.98,3.96,3.96,182172.0,3.5519,3.5608,3.5429,3.5429,182172.0
2018-03-08 10:00:00,3.96,3.97,3.94,3.94,200244.0,3.5429,3.5519,3.525,3.525,200244.0
2018-03-08 10:10:00,3.94,3.96,3.94,3.96,262836.0,3.525,3.5429,3.525,3.5429,262836.0
2018-03-08 10:20:00,3.96,3.97,3.95,3.97,149444.0,3.5429,3.5519,3.534,3.5519,149444.0
2018-03-08 10:30:00,3.97,3.98,3.96,3.96,181332.0,3.5519,3.5608,3.5429,3.5429,181332.0
2018-03-08 10:40:00,3.96,3.97,3.96,3.96,171960.0,3.5429,3.5519,3.5429,3.5429,171960.0
2018-03-08 10:50:00,3.96,3.96,3.95,3.96,232196.0,3.5429,3.5429,3.534,3.5429,232196.0
2018-03-08 11:00:00,3.96,3.96,3.95,3.95,136372.0,3.5429,3.5429,3.534,3.534,136372.0
2018-03-08 11:10:00,3.95,3.96,3.94,3.94,118584.0,3.534,3.5429,3.525,3.525,118584.0
2018-03-08 11:20:00,3.94,3.96,3.94,3.95,132156.0,3.525,3.5429,3.525,3.534,132156.0
2018-03-08 11:30:00,3.95,3.95,3.94,3.95,283904.0,3.534,3.534,3.525,3.534,283904.0
2018-03-08 11:40:00,3.95,3.96,3.94,3.94,86124.0,3.534,3.5429,3.525,3.525,86124.0
2018-03-08 11:50:00,3.94,3.96,3.94,3.95,108072.0,3.525,3.5429,3.525,3.534,108072.0
2018-03-08 12:00:00,3.96,3.96,3.94,3.94,117644.0,3.5429,3.5429,3.525,3.525,117644.0
2018-03-08 12:10:00,3.94,3.94,3.93,3.94,425756.0,3.525,3.525,3.5161,3.525,425756.0
2018-03-08 12:20:00,3.94,3.94,3.93,3.94,186104.0,3.525,3.525,3.5161,3.525,186104.0
2018-03-08 12:30:00,3.94,3.94,3.93,3.94,115284.0,3.525,3.525,3.5161,3.525,115284.0
2018-03-08 12:40:00,3.93,3.94,3.93,3.93,171640.0,3.5161,3.525,3.5161,3.5161,171640.0
2018-03-08 12:50:00,3.93,3.94,3.93,3.93,162060.0,3.5161,3.525,3.5161,3.5161,162060.0
2018-03-08 13:00:00,3.93,3.94,3.93,3.93,185556.0,3.5161,3.525,3.5161,3.5161,185556.0
2018-03-08 13:10:00,3.93,3.93,3.92,3.92,187024.0,3.5161,3.5161,3.5071,3.5071,187024.0
2018-03-08 13:20:00,3.92,3.93,3.91,3.93,466892.0,3.5071,3.5161,3.4982,3.5161,466892.0
2018-03-08 13:30:00,3.93,3.93,3.91,3.91,129388.0,3.5161,3.5161,3.4982,3.4982,129388.0
2018-03-08 13:40:00,3.91,3.91,3.89,3.89,250716.0,3.4982,3.4982,3.4803,3.4803,250716.0
2018-03-08 13:50:00,3.9,3.9,3.89,3.9,203544.0,3.4892,3.4892,3.4803,3.4892,203544.0
2018-03-08 14:00:00,3.9,3.9,3.89,3.89,201720.0,3.4892,3.4892,3.4803,3.4803,201720.0
2018-03-08 14:10:00,3.89,3.89,3.88,3.88,227944.0,3.4803,3.4803,3.4713,3.4713,227944.0
2018-03-08 14:20:00,3.88,3.88,3.87,3.88,307816.0,3.4713,3.4713,3.4624,3.4713,307816.0
2018-03-08 14:30:00,3.88,3.88,3.87,3.88,202176.0,3.4713,3.4713,3.4624,3.4713,202176.0
2018-03-08 14:40:00,3.88,3.89,3.88,3.88,141696.0,3.4713,3.4803,3.4713,3.4713,141696.0
2018-03-08 14:50:00,3.88,3.9,3.88,3.9,373876.0,3.4713,3.4892,3.4713,3.4892,373876.0
2018-03-08 15:00:00,3.9,3.9,3.89,3.9,213496.0,3.4892,3.4892,3.4803,3.4892,213496.0
2018-03-08 15:10:00,3.9,3.9,3.89,3.9,279112.0,3.4892,3.4892,3.4803,3.4892,279112.0
2018-03-08 15:20:00,3.9,3.9,3.89,3.9,239956.0,3.4892,3.4892,3.4803,3.4892,239956.0
2018-03-08 15:30:00,3.9,3.9,3.9,3.9,409112.0,3.4892,3.4892,3.4892,3.4892,409112.0
2018-03-08 15:40:00,3.9,3.9,3.9,3.9,591012.0,3.4892,3.4892,3.4892,3.4892,591012.0
2018-03-08 15:50:00,3.9,3.91,3.9,3.91,2046748.0,3.4892,3.4982,3.4892,3.4982,2046748.0
2018-03-09 09:30:00,3.92,3.94,3.9,3.91,408908.0,3.5071,3.525,3.4892,3.4982,408908.0
2018-03-09 09:40:00,3.91,3.93,3.9,3.91,270264.0,3.4982,3.5161,3.4892,3.4982,270264.0
2018-03-09 09:50:00,3.91,3.92,3.89,3.9,451168.0,3.4982,3.5071,3.4803,3.4892,451168.0
2018-03-09 10:00:00,3.9,3.91,3.89,3.89,295648.0,3.4892,3.4982,3.4803,3.4803,295648.0
2018-03-09 10:10:00,3.89,3.9,3.88,3.89,363524.0,3.4803,3.4892,3.4713,3.4803,363524.0
2018-03-09 10:20:00,3.9,3.9,3.88,3.89,162136.0,3.4892,3.4892,3.4713,3.4803,162136.0
2018-03-09 10:30:00,3.89,3.91,3.89,3.91,1049996.0,3.4803,3.4982,3.4803,3.4982,1049996.0
2018-03-09 10:40:00,3.91,3.93,3.9,3.92,1233344.0,3.4982,3.5161,3.4892,3.5071,1233344.0
2018-03-09 10:50:00,3.92,3.92,3.9,3.92,582956.0,3.5071,3.5071,3.4892,3.5071,582956.0
2018-03-09 11:00:00,3.92,3.94,3.91,3.93,792448.0,3.5071,3.525,3.4982,3.5161,792448.0
2018-03-09 11:10:00,3.93,3.96,3.93,3.96,1114116.0,3.5161,3.5429,3.5161,3.5429,1114116.0
2018-03-09 11:20:00,3.96,3.96,3.93,3.94,458984.0,3.5429,3.5429,3.5161,3.525,458984.0
2018-03-09 11:30:00,3.94,3.94,3.93,3.93,248780.0,3.525,3.525,3.5161,3.5161,248780.0
2018-03-09 11:40:00,3.93,3.94,3.92,3.93,355956.0,3.5161,3.525,3.5071,3.5161,355956.0
2018-03-09 11:50:00,3.93,3.93,3.92,3.93,149076.0,3.5161,3.5161,3.5071,3.5161,149076.0
2018-03-09 12:00:00,3.93,3.93,3.91,3.93,181280.0,3.5161,3.5161,3.4982,3.5161,181280.0
2018-03-09 12:10:00,3.93,3.93,3.92,3.92,101352.0,3.5161,3.5161,3.5071,3.5071,101352.0
2018-03-09 12:20:00,3.92,3.93,3.92,3.93,157968.0,3.5071,3.5161,3.5071,3.5161,157968.0
2018-03-09 12:30:00,3.93,3.93,3.92,3.93,117420.0,3.5161,3.5161,3.5071,3.5161,117420.0
2018-03-09 12:40:00,3.92,3.93,3.92,3.93,242248.0,3.5071,3.5161,3.5071,3.5161,242248.0
2018-03-09 12:50:00,3.92,3.93,3.92,3.93,189212.0,3.5071,3.5161,3.5071,3.5161,189212.0
2018-03-09 13:00:00,3.93,3.94,3.92,3.93,117044.0,3.5161,3.525,3.5071,3.5161,117044.0
2018-03-09 13:10:00,3.93,3.93,3.92,3.93,116792.0,3.5161,3.5161,3.5071,3.5161,116792.0
2018-03-09 13:20:00,3.93,3.93,3.92,3.92,101856.0,3.5161,3.5161,3.5071,3.5071,101856.0
2018-03-09 13:30:00,3.92,3.92,3.92,3.92,93724.0,3.5071,3.5071,3.5071,3.5071,93724.0
2018-03-09 13:40:00,3.92,3.92,3.9,3.91,152968.0,3.5071,3.5071,3.4892,3.4982,152968.0
2018-03-09 13:50:00,3.9,3.92,3.9,3.92,129516.0,3.4892,3.5071,3.4892,3.5071,129516.0
2018-03-09 14:00:00,3.92,3.92,3.91,3.91,122404.0,3.5071,3.5071,3.4982,3.4982,122404.0
2018-03-09 14:10:00,3.91,3.92,3.91,3.92,118160.0,3.4982,3.5071,3.4982,3.5071,118160.0
2018-03-09 14:20:00,3.92,3.92,3.91,3.92,162848.0,3.5071,3.5071,3.4982,3.5071,162848.0
2018-03-09 14:30:00,3.92,3.93,3.92,3.92,133732.0,3.5071,3.5161,3.5071,3.5071,133732.0
2018-03-09 14:40:00,3.92,3.92,3.92,3.92,139720.0,3.5071,3.5071,3.5071,3.5071,139720.0
2018-03-09 14:50:00,3.92,3.92,3.91,3.92,190048.0,3.5071,3.5071,3.4982,3.5071,190048.0
2018-03-09 15:00:00,3.92,3.92,3.91,3.92,207420.0,3.5071,3.5071,3.4982,3.5071,207420.0
2018-03-09 15:10:00,3.92,3.92,3.91,3.92,165032.0,3.5071,3.5071,3.4982,3.5071,165032.0
2018-03-09 15:20:00,3.92,3.93,3.92,3.93,363400.0,3.5071,3.5161,3.5071,3.5161,363400.0
2018-03-09 15:30:00,3.93,3.93,3.92,3.93,397192.0,3.5161,3.5161,3.5071,3.5161,397192.0
2018-03-09 15:40:00,3.93,3.94,3.92,3.94,581508.0,3.5161,3.525,3.5071,3.525,581508.0
2018-03-09 15:50:00,3.94,3.97,3.94,3.96,2137292.0,3.525,3.5519,3.525,3.5429,2137292.0
2018-03-12 09:30:00,3.96,4.0,3.95,3.98,380104.0,3.5429,3.5787,3.534,3.5608,380104.0
2018-03-12 09:40:00,3.98,4.0,3.98,4.0,289868.0,3.5608,3.5787,3.5608,3.5787,289868.0
2018-03-12 09:50:00,4.0,4.0,3.97,3.97,240328.0,3.5787,3.5787,3.5519,3.5519,240328.0
2018-03-12 10:00:00,3.97,3.98,3.96,3.98,279748.0,3.5519,3.5608,3.5429,3.5608,279748.0
2018-03-12 10:10:00,3.98,3.98,3.97,3.97,332244.0,3.5608,3.5608,3.5519,3.5519,332244.0
2018-03-12 10:20:00,3.97,4.0,3.97,3.99,994664.0,3.5519,3.5787,3.5519,3.5697,994664.0
2018-03-12 10:30:00,3.99,3.99,3.98,3.98,326628.0,3.5697,3.5697,3.5608,3.5608,326628.0
2018-03-12 10:40:00,3.98,3.98,3.97,3.98,543252.0,3.5608,3.5608,3.5519,3.5608,543252.0
2018-03-12 10:50:00,3.98,3.98,3.97,3.98,450900.0,3.5608,3.5608,3.5519,3.5608,450900.0
2018-03-12 11:00:00,3.98,3.98,3.97,3.98,517096.0,3.5608,3.5608,3.5519,3.5608,517096.0
2018-03-12 11:10:00,3.98,4.0,3.98,4.0,1187016.0,3.5608,3.5787,3.5608,3.5787,1187016.0
2018-03-12 11:20:00,4.0,4.0,3.95,3.96,467128.0,3.5787,3.5787,3.534,3.5429,467128.0
2018-03-12 11:30:00,3.96,3.97,3.95,3.97,405520.0,3.5429,3.5519,3.534,3.5519,405520.0
2018-03-12 11:40:00,3.97,3.98,3.97,3.97,240708.0,3.5519,3.5608,3.5519,3.5519,240708.0
2018-03-12 11:50:00,3.97,3.97,3.96,3.97,185312.0,3.5519,3.5519,3.5429,3.5519,185312.0
2018-03-12 12:00:00,3.97,3.98,3.97,3.97,136768.0,3.5519,3.5608,3.5519,3.5519,136768.0
2018-03-12 12:10:00,3.97,3.98,3.97,3.97,136836.0,3.5519,3.5608,3.5519,3.5519,136836.0
2018-03-12 12:20:00,3.97,3.98,3.97,3.98,138828.0,3.5519,3.5608,3.5519,3.5608,138828.0
2018-03-12 12:30:00,3.98,3.98,3.97,3.97,112460.0,3.5608,3.5608,3.5519,3.5519,112460.0
2018-03-12 12:40:00,3.97,3.97,3.96,3.97,209960.0,3.5519,3.5519,3.5429,3.5519,209960.0
2018-03-12 12:50:00,3.97,3.97,3.95,3.95,140672.0,3.5519,3.5519,3.534,3.534,140672.0
2018-03-12 13:00:00,3.96,3.96,3.95,3.95,161876.0,3.5429,3.5429,3.534,3.534,161876.0
2018-03-12 13:10:00,3.96,3.96,3.95,3.96,74796.0,3.5429,3.5429,3.534,3.5429,74796.0
2018-03-12 13:20:00,3.96,3.96,3.94,3.94,161140.0,3.5429,3.5429,3.525,3.525,161140.0
2018-03-12 13:30:00,3.94,3.94,3.92,3.92,235676.0,3.525,3.525,3.5071,3.5071,235676.0
2018-03-12 13:40:00,3.93,3.93,3.92,3.93,257136.0,3.5161,3.5161,3.5071,3.5161,257136.0
2018-03-12 13:50:00,3.93,3.93,3.91,3.92,179660.0,3.5161,3.5161,3.4982,3.5071,179660.0
2018-03-12 14:00:00,3.92,3.92,3.9,3.9,146772.0,3.5071,3.5071,3.4892,3.4892,146772.0
2018-03-12 14:10:00,3.9,3.91,3.9,3.9,117524.0,3.4892,3.4982,3.4892,3.4892,117524.0
2018-03-12 14:20:00,3.9,3.91,3.9,3.9,153992.0,3.4892,3.4982,3.4892,3.4892,153992.0
2018-03-12 14:30:00,3.9,3.91,3.89,3.89,294928.0,3.4892,3.4982,3.4803,3.4803,294928.0
2018-03-12 14:40:00,3.89,3.89,3.88,3.89,475068.0,3.4803,3.4803,3.4713,3.4803,475068.0
2018-03-12 14:50:00,3.89,3.9,3.88,3.89,244972.0,3.4803,3.4892,3.4713,3.4803,244972.0
2018-03-12 15:00:00,3.88,3.9,3.88,3.9,270560.0,3.4713,3.4892,3.4713,3.4892,270560.0
2018-03-12 15:10:00,3.9,3.9,3.88,3.88,322560.0,3.4892,3.4892,3.4713,3.4713,322560.0
2018-03-12 15:20:00,3.88,3.89,3.88,3.89,324052.0,3.4713,3.4803,3.4713,3.4803,324052.0
2018-03-12 15:30:00,3.89,3.9,3.89,3.89,444216.0,3.4803,3.4892,3.4803,3.4803,444216.0
2018-03-12 15:40:00,3.89,3.89,3.88,3.89,868844.0,3.4803,3.4803,3.4713,3.4803,868844.0
2018-03-12 15:50:00,3.89,3.9,3.89,3.89,1347108.0,3.4803,3.4892,3.4803,3.4803,1347108.0
2018-03-13 09:30:00,3.91,3.97,3.91,3.97,389180.0,3.4982,3.5519,3.4982,3.5519,389180.0
2018-03-13 09:40:00,3.97,3.97,3.95,3.95,237988.0,3.5519,3.5519,3.534,3.534,237988.0
2018-03-13 09:50:00,3.95,3.95,3.94,3.94,412624.0,3.534,3.534,3.525,3.525,412624.0
2018-03-13 10:00:00,3.94,3.96,3.94,3.95,126600.0,3.525,3.5429,3.525,3.534,126600.0
2018-03-13 10:10:00,3.95,3.97,3.95,3.95,292524.0,3.534,3.5519,3.534,3.534,292524.0
2018-03-13 10:20:00,3.95,3.96,3.95,3.96,115380.0,3.534,3.5429,3.534,3.5429,115380.0
2018-03-13 10:30:00,3.96,3.98,3.96,3.98,740028.0,3.5429,3.5608,3.5429,3.5608,740028.0
2018-03-13 10:40:00,3.98,4.0,3.98,3.99,542736.0,3.5608,3.5787,3.5608,3.5697,542736.0
2018-03-13 10:50:00,3.99,3.99,3.97,3.98,221432.0,3.5697,3.5697,3.5519,3.5608,221432.0
2018-03-13 11:00:00,3.98,3.98,3.97,3.97,207472.0,3.5608,3.5608,3.5519,3.5519,207472.0
2018-03-13 11:10:00,3.97,3.98,3.97,3.98,263352.0,3.5519,3.5608,3.5519,3.5608,263352.0
2018-03-13 11:20:00,3.97,3.98,3.96,3.97,125036.0,3.5519,3.5608,3.5429,3.5519,125036.0
2018-03-13 11:30:00,3.97,3.98,3.97,3.97,180640.0,3.5519,3.5608,3.5519,3.5519,180640.0
2018-03-13 11:40:00,3.97,3.98,3.97,3.98,137456.0,3.5519,3.5608,3.5519,3.5608,137456.0
2018-03-13 11:50:00,3.98,3.99,3.98,3.98,158716.0,3.5608,3.5697,3.5608,3.5608,158716.0
2018-03-13 12:00:00,3.98,4.0,3.98,3.99,209604.0,3.5608,3.5787,3.5608,3.5697,209604.0
2018-03-13 12:10:00,3.99,3.99,3.98,3.98,227652.0,3.5697,3.5697,3.5608,3.5608,227652.0
2018-03-13 12:20:00,3.98,3.98,3.97,3.97,138096.0,3.5608,3.5608,3.5519,3.5519,138096.0
2018-03-13 12:30:00,3.97,3.98,3.97,3.98,100852.0,3.5519,3.5608,3.5519,3.5608,100852.0
2018-03-13 12:40:00,3.98,4.0,3.98,3.99,149372.0,3.5608,3.5787,3.5608,3.5697,149372.0
2018-03-13 12:50:00,3.99,3.99,3.98,3.98,234780.0,3.5697,3.5697,3.5608,3.5608,234780.0
2018-03-13 13:00:00,3.98,3.98,3.98,3.98,88840.0,3.5608,3.5608,3.5608,3.5608,88840.0
2018-03-13 13:10:00,3.98,3.99,3.98,3.99,120556.0,3.5608,3.5697,3.5608,3.5697,120556.0
2018-03-13 13:20:00,3.99,3.99,3.98,3.98,123664.0,3.5697,3.5697,3.5608,3.5608,123664.0
2018-03-13 13:30:00,3.98,3.98,3.97,3.97,143180.0,3.5608,3.5608,3.5519,3.5519,143180.0
2018-03-13 13:40:00,3.97,3.97,3.96,3.97,254464.0,3.5519,3.5519,3.5429,3.5519,254464.0
2018-03-13 13:50:00,3.97,3.97,3.96,3.96,180536.0,3.5519,3.5519,3.5429,3.5429,180536.0
2018-03-13 14:00:00,3.96,3.96,3.95,3.96,85056.0,3.5429,3.5429,3.534,3.5429,85056.0
2018-03-13 14:10:00,3.96,3.96,3.95,3.95,163528.0,3.5429,3.5429,3.534,3.534,163528.0
2018-03-13 14:20:00,3.95,3.96,3.94,3.96,240772.0,3.534,3.5429,3.525,3.5429,240772.0
2018-03-13 14:30:00,3.96,3.96,3.95,3.96,164484.0,3.5429,3.5429,3.534,3.5429,164484.0
2018-03-13 14:40:00,3.96,3.96,3.94,3.95,160896.0,3.5429,3.5429,3.525,3.534,160896.0
2018-03-13 14:50:00,3.95,3.95,3.93,3.93,365388.0,3.534,3.534,3.5161,3.5161,365388.0
2018-03-13 15:00:00,3.93,3.94,3.93,3.93,188624.0,3.5161,3.525,3.5161,3.5161,188624.0
2018-03-13 15:10:00,3.93,3.93,3.92,3.92,257912.0,3.5161,3.5161,3.5071,3.5071,257912.0
2018-03-13 15:20:00,3.92,3.92,3.9,3.91,334920.0,3.5071,3.5071,3.4892,3.4982,334920.0
2018-03-13 15:30:00,3.91,3.91,3.9,3.9,408572.0,3.4982,3.4982,3.4892,3.4892,408572.0
2018-03-13 15:40:00,3.91,3.92,3.9,3.9,786632.0,3.4982,3.5071,3.4892,3.4892,786632.0
2018-03-13 15:50:00,3.9,3.9,3.9,3.9,1243432.0,3.4892,3.4892,3.4892,3.4892,1243432.0
2018-03-14 09:30:00,3.93,3.96,3.9,3.91,380220.0,3.5161,3.5429,3.4892,3.4982,380220.0
2018-03-14 09:40:00,3.9,3.91,3.88,3.9,302392.0,3.4892,3.4982,3.4713,3.4892,302392.0
2018-03-14 09:50:00,3.9,3.92,3.9,3.91,150952.0,3.4892,3.5071,3.4892,3.4982,150952.0
2018-03-14 10:00:00,3.91,3.92,3.9,3.91,363776.0,3.4982,3.5071,3.4892,3.4982,363776.0
2018-03-14 10:10:00,3.9,3.91,3.89,3.9,180972.0,3.4892,3.4982,3.4803,3.4892,180972.0
2018-03-14 10:20:00,3.9,3.91,3.9,3.9,126872.0,3.4892,3.4982,3.4892,3.4892,126872.0
2018-03-14 10:30:00,3.9,3.9,3.89,3.9,170688.0,3.4892,3.4892,3.4803,3.4892,170688.0
2018-03-14 10:40:00,3.89,3.9,3.89,3.9,167128.0,3.4803,3.4892,3.4803,3.4892,167128.0
2018-03-14 10:50:00,3.9,3.91,3.9,3.9,110448.0,3.4892,3.4982,3.4892,3.4892,110448.0
2018-03-14 11:00:00,3.9,3.91,3.9,3.91,137296.0,3.4892,3.4982,3.4892,3.4982,137296.0
2018-03-14 11:10:00,3.91,3.91,3.9,3.9,121020.0,3.4982,3.4982,3.4892,3.4892,121020.0
2018-03-14 11:20:00,3.9,3.91,3.89,3.89,165976.0,3.4892,3.4982,3.4803,3.4803,165976.0
2018-03-14 11:30:00,3.89,3.9,3.89,3.89,167560.0,3.4803,3.4892,3.4803,3.4803,167560.0
2018-03-14 11:40:00,3.89,3.9,3.88,3.89,295248.0,3.4803,3.4892,3.4713,3.4803,295248.0
2018-03-14 11:50:00,3.89,3.91,3.89,3.9,207924.0,3.4803,3.4982,3.4803,3.4892,207924.0
2018-03-14 12:00:00,3.9,3.9,3.9,3.9,62612.0,3.4892,3.4892,3.4892,3.4892,62612.0
2018-03-14 12:10:00,3.9,3.9,3.88,3.89,121424.0,3.4892,3.4892,3.4713,3.4803,121424.0
2018-03-14 12:20:00,3.89,3.89,3.88,3.89,86836.0,3.4803,3.4803,3.4713,3.4803,86836.0
2018-03-14 12:30:00,3.89,3.9,3.89,3.89,60828.0,3.4803,3.4892,3.4803,3.4803,60828.0
2018-03-14 12:40:00,3.89,3.9,3.89,3.9,109988.0,3.4803,3.4892,3.4803,3.4892,109988.0
2018-03-14 12:50:00,3.9,3.9,3.9,3.9,156384.0,3.4892,3.4892,3.4892,3.4892,156384.0
2018-03-14 13:00:00,3.9,3.9,3.89,3.89,63832.0,3.4892,3.4892,3.4803,3.4803,63832.0
2018-03-14 13:10:00,3.89,3.9,3.89,3.89,104872.0,3.4803,3.4892,3.4803,3.4803,104872.0
2018-03-14 13:20:00,3.89,3.89,3.89,3.89,68432.0,3.4803,3.4803,3.4803,3.4803,68432.0
2018-03-14 13:30:00,3.89,3.91,3.89,3.91,272172.0,3.4803,3.4982,3.4803,3.4982,272172.0
2018-03-14 13:40:00,3.9,3.91,3.9,3.9,93576.0,3.4892,3.4982,3.4892,3.4892,93576.0
2018-03-14 13:50:00,3.9,3.91,3.9,3.9,155308.0,3.4892,3.4982,3.4892,3.4892,155308.0
2018-03-14 14:00:00,3.9,3.9,3.89,3.89,159196.0,3.4892,3.4892,3.4803,3.4803,159196.0
2018-03-14 14:10:00,3.89,3.9,3.88,3.89,133236.0,3.4803,3.4892,3.4713,3.4803,133236.0
2018-03-14 14:20:00,3.89,3.9,3.89,3.9,456832.0,3.4803,3.4892,3.4803,3.4892,456832.0
2018-03-14 14:30:00,3.9,3.9,3.89,3.89,121940.0,3.4892,3.4892,3.4803,3.4803,121940.0
2018-03-14 14:40:00,3.89,3.89,3.88,3.89,103936.0,3.4803,3.4803,3.4713,3.4803,103936.0
2018-03-14 14:50:00,3.89,3.9,3.89,3.9,224412.0,3.4803,3.4892,3.4803,3.4892,224412.0
2018-03-14 15:00:00,3.9,3.9,3.89,3.89,163876.0,3.4892,3.4892,3.4803,3.4803,163876.0
2018-03-14 15:10:00,3.89,3.89,3.87,3.87,525356.0,3.4803,3.4803,3.4624,3.4624,525356.0
2018-03-14 15:20:00,3.87,3.88,3.87,3.87,282848.0,3.4624,3.4713,3.4624,3.4624,282848.0
2018-03-14 15:30:00,3.87,3.87,3.86,3.87,629880.0,3.4624,3.4624,3.4534,3.4624,629880.0
2018-03-14 15:40:00,3.87,3.87,3.86,3.87,673044.0,3.4624,3.4624,3.4534,3.4624,673044.0
2018-03-14 15:50:00,3.87,3.87,3.86,3.87,681520.0,3.4624,3.4624,3.4534,3.4624,681520.0
2018-03-15 09:30:00,3.88,3.9,3.88,3.89,237556.0,3.4713,3.4892,3.4713,3.4803,237556.0
2018-03-15 09:40:00,3.89,3.9,3.88,3.89,162776.0,3.4803,3.4892,3.4713,3.4803,162776.0
2018-03-15 09:50:00,3.89,3.9,3.88,3.88,99300.0,3.4803,3.4892,3.4713,3.4713,99300.0
2018-03-15 10:00:00,3.88,3.89,3.87,3.89,148700.0,3.4713,3.4803,3.4624,3.4803,148700.0
2018-03-15 10:10:00,3.89,3.9,3.87,3.88,87276.0,3.4803,3.4892,3.4624,3.4713,87276.0
2018-03-15 10:20:00,3.87,3.88,3.87,3.87,97676.0,3.4624,3.4713,3.4624,3.4624,97676.0
2018-03-15 10:30:00,3.87,3.89,3.87,3.88,116500.0,3.4624,3.4803,3.4624,3.4713,116500.0
2018-03-15 10:40:00,3.88,3.89,3.88,3.89,92992.0,3.4713,3.4803,3.4713,3.4803,92992.0
2018-03-15 10:50:00,3.89,3.89,3.87,3.87,169492.0,3.4803,3.4803,3.4624,3.4624,169492.0
2018-03-15 11:00:00,3.87,3.88,3.87,3.88,99320.0,3.4624,3.4713,3.4624,3.4713,99320.0
2018-03-15 11:10:00,3.88,3.89,3.88,3.88,145032.0,3.4713,3.4803,3.4713,3.4713,145032.0
2018-03-15 11:20:00,3.88,3.89,3.87,3.88,103724.0,3.4713,3.4803,3.4624,3.4713,103724.0
2018-03-15 11:30:00,3.88,3.88,3.87,3.87,90836.0,3.4713,3.4713,3.4624,3.4624,90836.0
2018-03-15 11:40:00,3.88,3.88,3.87,3.87,162328.0,3.4713,3.4713,3.4624,3.4624,162328.0
2018-03-15 11:50:00,3.87,3.87,3.86,3.86,260356.0,3.4624,3.4624,3.4534,3.4534,260356.0
2018-03-15 12:00:00,3.86,3.86,3.85,3.86,157628.0,3.4534,3.4534,3.4445,3.4534,157628.0
2018-03-15 12:10:00,3.86,3.86,3.84,3.86,162500.0,3.4534,3.4534,3.4355,3.4534,162500.0
2018-03-15 12:20:00,3.86,3.86,3.85,3.85,103328.0,3.4534,3.4534,3.4445,3.4445,103328.0
2018-03-15 12:30:00,3.85,3.85,3.84,3.84,84804.0,3.4445,3.4445,3.4355,3.4355,84804.0
2018-03-15 12:40:00,3.84,3.85,3.84,3.85,236944.0,3.4355,3.4445,3.4355,3.4445,236944.0
2018-03-15 12:50:00,3.85,3.86,3.84,3.84,104704.0,3.4445,3.4534,3.4355,3.4355,104704.0
2018-03-15 13:00:00,3.84,3.85,3.84,3.85,82716.0,3.4355,3.4445,3.4355,3.4445,82716.0
2018-03-15 13:10:00,3.85,3.85,3.83,3.84,185612.0,3.4445,3.4445,3.4266,3.4355,185612.0
2018-03-15 13:20:00,3.84,3.84,3.83,3.83,107956.0,3.4355,3.4355,3.4266,3.4266,107956.0
2018-03-15 13:30:00,3.83,3.85,3.83,3.84,126244.0,3.4266,3.4445,3.4266,3.4355,126244.0
2018-03-15 13:40:00,3.84,3.84,3.83,3.83,146080.0,3.4355,3.4355,3.4266,3.4266,146080.0
2018-03-15 13:50:00,3.83,3.83,3.82,3.82,104328.0,3.4266,3.4266,3.4177,3.4177,104328.0
2018-03-15 14:00:00,3.82,3.83,3.82,3.83,139472.0,3.4177,3.4266,3.4177,3.4266,139472.0
2018-03-15 14:10:00,3.83,3.84,3.83,3.84,136792.0,3.4266,3.4355,3.4266,3.4355,136792.0
2018-03-15 14:20:00,3.83,3.84,3.83,3.84,118800.0,3.4266,3.4355,3.4266,3.4355,118800.0
2018-03-15 14:30:00,3.84,3.84,3.83,3.84,105820.0,3.4355,3.4355,3.4266,3.4355,105820.0
2018-03-15 14:40:00,3.83,3.83,3.82,3.82,177332.0,3.4266,3.4266,3.4177,3.4177,177332.0
2018-03-15 14:50:00,3.82,3.83,3.82,3.83,249616.0,3.4177,3.4266,3.4177,3.4266,249616.0
2018-03-15 15:00:00,3.83,3.83,3.82,3.83,191904.0,3.4266,3.4266,3.4177,3.4266,191904.0
2018-03-15 15:10:00,3.83,3.83,3.82,3.83,203008.0,3.4266,3.4266,3.4177,3.4266,203008.0
2018-03-15 15:20:00,3.83,3.84,3.82,3.83,197480.0,3.4266,3.4355,3.4177,3.4266,197480.0
2018-03-15 15:30:00,3.83,3.84,3.83,3.83,218324.0,3.4266,3.4355,3.4266,3.4266,218324.0
2018-03-15 15:40:00,3.83,3.83,3.82,3.83,411900.0,3.4266,3.4266,3.4177,3.4266,411900.0
2018-03-15 15:50:00,3.83,3.83,3.83,3.83,434588.0,3.4266,3.4266,3.4266,3.4266,434588.0
2018-03-16 09:30:00,3.84,3.87,3.84,3.85,969720.0,3.4355,3.4624,3.4355,3.4445,969720.0
2018-03-16 09:40:00,3.85,3.87,3.84,3.87,235564.0,3.4445,3.4624,3.4355,3.4624,235564.0
2018-03-16 09:50:00,3.87,3.87,3.85,3.85,139276.0,3.4624,3.4624,3.4445,3.4445,139276.0
2018-03-16 10:00:00,3.85,3.86,3.85,3.85,161324.0,3.4445,3.4534,3.4445,3.4445,161324.0
2018-03-16 10:10:00,3.85,3.86,3.85,3.86,182344.0,3.4445,3.4534,3.4445,3.4534,182344.0
2018-03-16 10:20:00,3.86,3.88,3.86,3.88,167708.0,3.4534,3.4713,3.4534,3.4713,167708.0
2018-03-16 10:30:00,3.88,3.89,3.88,3.89,172728.0,3.4713,3.4803,3.4713,3.4803,172728.0
2018-03-16 10:40:00,3.89,3.9,3.88,3.89,168140.0,3.4803,3.4892,3.4713,3.4803,168140.0
2018-03-16 10:50:00,3.89,3.89,3.88,3.89,111028.0,3.4803,3.4803,3.4713,3.4803,111028.0
2018-03-16 11:00:00,3.89,3.89,3.88,3.89,139364.0,3.4803,3.4803,3.4713,3.4803,139364.0
2018-03-16 11:10:00,3.88,3.9,3.88,3.9,176064.0,3.4713,3.4892,3.4713,3.4892,176064.0
2018-03-16 11:20:00,3.9,3.9,3.89,3.9,175732.0,3.4892,3.4892,3.4803,3.4892,175732.0
2018-03-16 11:30:00,3.9,3.92,3.9,3.9,464872.0,3.4892,3.5071,3.4892,3.4892,464872.0
2018-03-16 11:40:00,3.9,3.9,3.88,3.89,483400.0,3.4892,3.4892,3.4713,3.4803,483400.0
2018-03-16 11:50:00,3.89,3.91,3.89,3.9,682588.0,3.4803,3.4982,3.4803,3.4892,682588.0
2018-03-16 12:00:00,3.9,3.9,3.9,3.9,635876.0,3.4892,3.4892,3.4892,3.4892,635876.0
2018-03-16 12:10:00,3.9,3.91,3.89,3.9,525060.0,3.4892,3.4982,3.4803,3.4892,525060.0
2018-03-16 12:20:00,3.9,3.9,3.89,3.89,183780.0,3.4892,3.4892,3.4803,3.4803,183780.0
2018-03-16 12:30:00,3.89,3.9,3.89,3.89,134248.0,3.4803,3.4892,3.4803,3.4803,134248.0
2018-03-16 12:40:00,3.89,3.89,3.87,3.88,450480.0,3.4803,3.4803,3.4624,3.4713,450480.0
2018-03-16 12:50:00,3.88,3.88,3.88,3.88,116616.0,3.4713,3.4713,3.4713,3.4713,116616.0
2018-03-16 13:00:00,3.88,3.89,3.88,3.88,192580.0,3.4713,3.4803,3.4713,3.4713,192580.0
2018-03-16 13:10:00,3.88,3.89,3.88,3.88,268372.0,3.4713,3.4803,3.4713,3.4713,268372.0
2018-03-16 13:20:00,3.88,3.88,3.87,3.87,248280.0,3.4713,3.4713,3.4624,3.4624,248280.0
2018-03-16 13:30:00,3.87,3.88,3.86,3.87,284684.0,3.4624,3.4713,3.4534,3.4624,284684.0
2018-03-16 13:40:00,3.87,3.87,3.86,3.87,238168.0,3.4624,3.4624,3.4534,3.4624,238168.0
2018-03-16 13:50:00,3.87,3.87,3.85,3.85,415748.0,3.4624,3.4624,3.4445,3.4445,415748.0
2018-03-16 14:00:00,3.86,3.86,3.85,3.85,284020.0,3.4534,3.4534,3.4445,3.4445,284020.0
2018-03-16 14:10:00,3.85,3.86,3.85,3.85,235076.0,3.4445,3.4534,3.4445,3.4445,235076.0
2018-03-16 14:20:00,3.85,3.86,3.85,3.86,169340.0,3.4445,3.4534,3.4445,3.4534,169340.0
2018-03-16 14:30:00,3.86,3.86,3.85,3.85,182988.0,3.4534,3.4534,3.4445,3.4445,182988.0
2018-03-16 14:40:00,3.85,3.86,3.85,3.85,176128.0,3.4445,3.4534,3.4445,3.4445,176128.0
2018-03-16 14:50:00,3.85,3.85,3.83,3.84,428212.0,3.4445,3.4445,3.4266,3.4355,428212.0
2018-03-16 15:00:00,3.84,3.84,3.83,3.84,229096.0,3.4355,3.4355,3.4266,3.4355,229096.0
2018-03-16 15:10:00,3.84,3.84,3.83,3.83,232552.0,3.4355,3.4355,3.4266,3.4266,232552.0
2018-03-16 15:20:00,3.83,3.85,3.83,3.84,311232.0,3.4266,3.4445,3.4266,3.4355,311232.0
2018-03-16 15:30:00,3.85,3.86,3.84,3.86,357820.0,3.4445,3.4534,3.4355,3.4534,357820.0
2018-03-16 15:40:00,3.86,3.87,3.85,3.86,783352.0,3.4534,3.4624,3.4445,3.4534,783352.0
2018-03-16 15:50:00,3.86,3.86,3.85,3.85,1434288.0,3.4534,3.4534,3.4445,3.4445,1434288.0
2018-03-19 09:30:00,3.81,3.85,3.81,3.83,582912.0,3.4087,3.4445,3.4087,3.4266,582912.0
2018-03-19 09:40:00,3.83,3.83,3.82,3.82,218664.0,3.4266,3.4266,3.4177,3.4177,218664.0
2018-03-19 09:50:00,3.82,3.84,3.82,3.83,254100.0,3.4177,3.4355,3.4177,3.4266,254100.0
2018-03-19 10:00:00,3.83,3.84,3.8,3.8,304596.0,3.4266,3.4355,3.3998,3.3998,304596.0
2018-03-19 10:10:00,3.8,3.81,3.79,3.8,589496.0,3.3998,3.4087,3.3908,3.3998,589496.0
2018-03-19 10:20:00,3.8,3.81,3.79,3.79,444372.0,3.3998,3.4087,3.3908,3.3908,444372.0
2018-03-19 10:30:00,3.79,3.81,3.79,3.79,409876.0,3.3908,3.4087,3.3908,3.3908,409876.0
2018-03-19 10:40:00,3.79,3.8,3.78,3.78,633324.0,3.3908,3.3998,3.3819,3.3819,633324.0
2018-03-19 10:50:00,3.78,3.78,3.77,3.78,427900.0,3.3819,3.3819,3.3729,3.3819,427900.0
2018-03-19 11:00:00,3.78,3.78,3.78,3.78,273400.0,3.3819,3.3819,3.3819,3.3819,273400.0
2018-03-19 11:10:00,3.78,3.79,3.76,3.77,381940.0,3.3819,3.3908,3.364,3.3729,381940.0
2018-03-19 11:20:00,3.77,3.77,3.75,3.76,355284.0,3.3729,3.3729,3.355,3.364,355284.0
2018-03-19 11:30:00,3.76,3.77,3.76,3.77,151736.0,3.364,3.3729,3.364,3.3729,151736.0
2018-03-19 11:40:00,3.77,3.78,3.76,3.76,241272.0,3.3729,3.3819,3.364,3.364,241272.0
2018-03-19 11:50:00,3.76,3.78,3.76,3.77,151040.0,3.364,3.3819,3.364,3.3729,151040.0
2018-03-19 12:00:00,3.76,3.77,3.76,3.77,137144.0,3.364,3.3729,3.364,3.3729,137144.0
2018-03-19 12:10:00,3.76,3.77,3.76,3.76,201564.0,3.364,3.3729,3.364,3.364,201564.0
2018-03-19 12:20:00,3.76,3.77,3.75,3.77,364280.0,3.364,3.3729,3.355,3.3729,364280.0
2018-03-19 12:30:00,3.77,3.78,3.77,3.78,282336.0,3.3729,3.3819,3.3729,3.3819,282336.0
2018-03-19 12:40:00,3.78,3.78,3.77,3.77,301504.0,3.3819,3.3819,3.3729,3.3729,301504.0
2018-03-19 12:50:00,3.77,3.77,3.76,3.77,158256.0,3.3729,3.3729,3.364,3.3729,158256.0
2018-03-19 13:00:00,3.76,3.77,3.74,3.74,514004.0,3.364,3.3729,3.3461,3.3461,514004.0
2018-03-19 13:10:00,3.74,3.74,3.73,3.74,183284.0,3.3461,3.3461,3.3371,3.3461,183284.0
2018-03-19 13:20:00,3.74,3.74,3.72,3.73,408268.0,3.3461,3.3461,3.3282,3.3371,408268.0
2018-03-19 13:30:00,3.73,3.74,3.72,3.73,211396.0,3.3371,3.3461,3.3282,3.3371,211396.0
2018-03-19 13:40:00,3.73,3.73,3.73,3.73,118340.0,3.3371,3.3371,3.3371,3.3371,118340.0
2018-03-19 13:50:00,3.73,3.74,3.73,3.73,230760.0,3.3371,3.3461,3.3371,3.3371,230760.0
2018-03-19 14:00:00,3.73,3.74,3.73,3.74,135256.0,3.3371,3.3461,3.3371,3.3461,135256.0
2018-03-19 14:10:00,3.74,3.74,3.73,3.74,131132.0,3.3461,3.3461,3.3371,3.3461,131132.0
2018-03-19 14:20:00,3.74,3.74,3.73,3.73,171124.0,3.3461,3.3461,3.3371,3.3371,171124.0
2018-03-19 14:30:00,3.73,3.73,3.71,3.72,306776.0,3.3371,3.3371,3.3192,3.3282,306776.0
2018-03-19 14:40:00,3.72,3.72,3.71,3.72,463568.0,3.3282,3.3282,3.3192,3.3282,463568.0
2018-03-19 14:50:00,3.72,3.72,3.71,3.72,257828.0,3.3282,3.3282,3.3192,3.3282,257828.0
2018-03-19 15:00:00,3.72,3.72,3.71,3.71,401124.0,3.3282,3.3282,3.3192,3.3192,401124.0
2018-03-19 15:10:00,3.71,3.72,3.7,3.72,404700.0,3.3192,3.3282,3.3103,3.3282,404700.0
2018-03-19 15:20:00,3.72,3.72,3.7,3.7,300904.0,3.3282,3.3282,3.3103,3.3103,300904.0
2018-03-19 15:30:00,3.71,3.71,3.7,3.7,447996.0,3.3192,3.3192,3.3103,3.3103,447996.0
2018-03-19 15:40:00,3.7,3.7,3.69,3.69,812600.0,3.3103,3.3103,3.3013,3.3013,812600.0
2018-03-19 15:50:00,3.7,3.71,3.69,3.71,1618420.0,3.3103,3.3192,3.3013,3.3192,1618420.0
2018-03-20 09:30:00,3.71,3.74,3.71,3.72,405624.0,3.3192,3.3461,3.3192,3.3282,405624.0
2018-03-20 09:40:00,3.72,3.73,3.7,3.71,342296.0,3.3282,3.3371,3.3103,3.3192,342296.0
2018-03-20 09:50:00,3.71,3.72,3.69,3.7,321436.0,3.3192,3.3282,3.3013,3.3103,321436.0
2018-03-20 10:00:00,3.7,3.71,3.69,3.7,197164.0,3.3103,3.3192,3.3013,3.3103,197164.0
2018-03-20 10:10:00,3.7,3.71,3.67,3.67,522500.0,3.3103,3.3192,3.2834,3.2834,522500.0
2018-03-20 10:20:00,3.67,3.67,3.65,3.67,554732.0,3.2834,3.2834,3.2656,3.2834,554732.0
2018-03-20 10:30:00,3.67,3.68,3.66,3.66,616700.0,3.2834,3.2924,3.2745,3.2745,616700.0
2018-03-20 10:40:00,3.66,3.67,3.64,3.64,414832.0,3.2745,3.2834,3.2566,3.2566,414832.0
2018-03-20 10:50:00,3.64,3.65,3.63,3.65,635168.0,3.2566,3.2656,3.2477,3.2656,635168.0
2018-03-20 11:00:00,3.65,3.65,3.63,3.63,758604.0,3.2656,3.2656,3.2477,3.2477,758604.0
2018-03-20 11:10:00,3.63,3.64,3.63,3.63,292648.0,3.2477,3.2566,3.2477,3.2477,292648.0
2018-03-20 11:20:00,3.63,3.64,3.61,3.62,465884.0,3.2477,3.2566,3.2298,3.2387,465884.0
2018-03-20 11:30:00,3.62,3.62,3.6,3.61,432828.0,3.2387,3.2387,3.2208,3.2298,432828.0
2018-03-20 11:40:00,3.61,3.61,3.59,3.6,444092.0,3.2298,3.2298,3.2119,3.2208,444092.0
2018-03-20 11:50:00,3.6,3.61,3.59,3.6,232404.0,3.2208,3.2298,3.2119,3.2208,232404.0
2018-03-20 12:00:00,3.6,3.61,3.59,3.59,275176.0,3.2208,3.2298,3.2119,3.2119,275176.0
2018-03-20 12:10:00,3.59,3.61,3.59,3.61,168984.0,3.2119,3.2298,3.2119,3.2298,168984.0
2018-03-20 12:20:00,3.61,3.61,3.59,3.59,396788.0,3.2298,3.2298,3.2119,3.2119,396788.0
2018-03-20 12:30:00,3.59,3.6,3.59,3.6,224712.0,3.2119,3.2208,3.2119,3.2208,224712.0
2018-03-20 12:40:00,3.6,3.62,3.6,3.62,411100.0,3.2208,3.2387,3.2208,3.2387,411100.0
2018-03-20 12:50:00,3.62,3.63,3.59,3.59,256576.0,3.2387,3.2477,3.2119,3.2119,256576.0
2018-03-20 13:00:00,3.59,3.61,3.59,3.61,227752.0,3.2119,3.2298,3.2119,3.2298,227752.0
2018-03-20 13:10:00,3.61,3.61,3.6,3.6,186364.0,3.2298,3.2298,3.2208,3.2208,186364.0
2018-03-20 13:20:00,3.6,3.61,3.6,3.61,156844.0,3.2208,3.2298,3.2208,3.2298,156844.0
2018-03-20 13:30:00,3.61,3.61,3.59,3.6,206216.0,3.2298,3.2298,3.2119,3.2208,206216.0
2018-03-20 13:40:00,3.6,3.6,3.59,3.6,124264.0,3.2208,3.2208,3.2119,3.2208,124264.0
2018-03-20 13:50:00,3.6,3.6,3.59,3.59,203244.0,3.2208,3.2208,3.2119,3.2119,203244.0
2018-03-20 14:00:00,3.59,3.61,3.59,3.61,126964.0,3.2119,3.2298,3.2119,3.2298,126964.0
2018-03-20 14:10:00,3.6,3.61,3.59,3.61,162084.0,3.2208,3.2298,3.2119,3.2298,162084.0
2018-03-20 14:20:00,3.61,3.61,3.6,3.61,133500.0,3.2298,3.2298,3.2208,3.2298,133500.0
2018-03-20 14:30:00,3.61,3.62,3.6,3.6,224120.0,3.2298,3.2387,3.2208,3.2208,224120.0
2018-03-20 14:40:00,3.6,3.61,3.6,3.6,236444.0,3.2208,3.2298,3.2208,3.2208,236444.0
2018-03-20 14:50:00,3.6,3.61,3.59,3.59,376288.0,3.2208,3.2298,3.2119,3.2119,376288.0
2018-03-20 15:00:00,3.59,3.59,3.59,3.59,212112.0,3.2119,3.2119,3.2119,3.2119,212112.0
2018-03-20 15:10:00,3.59,3.6,3.59,3.59,395132.0,3.2119,3.2208,3.2119,3.2119,395132.0
2018-03-20 15:20:00,3.59,3.6,3.59,3.6,327560.0,3.2119,3.2208,3.2119,3.2208,327560.0
2018-03-20 15:30:00,3.6,3.61,3.6,3.6,325704.0,3.2208,3.2298,3.2208,3.2208,325704.0
2018-03-20 15:40:00,3.6,3.61,3.6,3.61,744536.0,3.2208,3.2298,3.2208,3.2298,744536.0
2018-03-20 15:50:00,3.61,3.61,3.6,3.61,1708328.0,3.2298,3.2298,3.2208,3.2298,1708328.0
2018-03-21 09:30:00,3.58,3.6,3.53,3.58,1427272.0,3.2029,3.2208,3.1582,3.2029,1427272.0
2018-03-21 09:40:00,3.58,3.6,3.57,3.58,444144.0,3.2029,3.2208,3.194,3.2029,444144.0
2018-03-21 09:50:00,3.58,3.61,3.58,3.6,251308.0,3.2029,3.2298,3.2029,3.2208,251308.0
2018-03-21 10:00:00,3.6,3.61,3.58,3.59,327752.0,3.2208,3.2298,3.2029,3.2119,327752.0
2018-03-21 10:10:00,3.59,3.6,3.58,3.59,242712.0,3.2119,3.2208,3.2029,3.2119,242712.0
2018-03-21 10:20:00,3.59,3.59,3.58,3.58,292968.0,3.2119,3.2119,3.2029,3.2029,292968.0
2018-03-21 10:30:00,3.58,3.59,3.58,3.59,372392.0,3.2029,3.2119,3.2029,3.2119,372392.0
2018-03-21 10:40:00,3.59,3.61,3.59,3.6,209228.0,3.2119,3.2298,3.2119,3.2208,209228.0
2018-03-21 10:50:00,3.6,3.61,3.59,3.61,170832.0,3.2208,3.2298,3.2119,3.2298,170832.0
2018-03-21 11:00:00,3.61,3.61,3.59,3.6,189448.0,3.2298,3.2298,3.2119,3.2208,189448.0
2018-03-21 11:10:00,3.6,3.6,3.58,3.58,206144.0,3.2208,3.2208,3.2029,3.2029,206144.0
2018-03-21 11:20:00,3.58,3.59,3.58,3.59,328088.0,3.2029,3.2119,3.2029,3.2119,328088.0
2018-03-21 11:30:00,3.59,3.59,3.58,3.59,323440.0,3.2119,3.2119,3.2029,3.2119,323440.0
2018-03-21 11:40:00,3.58,3.6,3.58,3.6,144744.0,3.2029,3.2208,3.2029,3.2208,144744.0
2018-03-21 11:50:00,3.6,3.6,3.59,3.59,169056.0,3.2208,3.2208,3.2119,3.2119,169056.0
2018-03-21 12:00:00,3.59,3.59,3.57,3.57,211640.0,3.2119,3.2119,3.194,3.194,211640.0
2018-03-21 12:10:00,3.57,3.57,3.55,3.57,415788.0,3.194,3.194,3.1761,3.194,415788.0
2018-03-21 12:20:00,3.57,3.57,3.56,3.57,369052.0,3.194,3.194,3.185,3.194,369052.0
2018-03-21 12:30:00,3.57,3.58,3.56,3.58,203872.0,3.194,3.2029,3.185,3.2029,203872.0
2018-03-21 12:40:00,3.58,3.58,3.57,3.58,200184.0,3.2029,3.2029,3.194,3.2029,200184.0
2018-03-21 12:50:00,3.58,3.58,3.56,3.57,210504.0,3.2029,3.2029,3.185,3.194,210504.0
2018-03-21 13:00:00,3.57,3.57,3.55,3.56,360532.0,3.194,3.194,3.1761,3.185,360532.0
2018-03-21 13:10:00,3.56,3.56,3.55,3.55,569088.0,3.185,3.185,3.1761,3.1761,569088.0
2018-03-21 13:20:00,3.55,3.55,3.54,3.55,265904.0,3.1761,3.1761,3.1671,3.1761,265904.0
2018-03-21 13:30:00,3.55,3.55,3.54,3.54,386576.0,3.1761,3.1761,3.1671,3.1671,386576.0
2018-03-21 13:40:00,3.54,3.55,3.54,3.55,191516.0,3.1671,3.1761,3.1671,3.1761,191516.0
2018-03-21 13:50:00,3.55,3.56,3.55,3.56,188580.0,3.1761,3.185,3.1761,3.185,188580.0
2018-03-21 14:00:00,3.56,3.57,3.54,3.54,518204.0,3.185,3.194,3.1671,3.1671,518204.0
2018-03-21 14:10:00,3.54,3.55,3.53,3.53,836608.0,3.1671,3.1761,3.1582,3.1582,836608.0
2018-03-21 14:20:00,3.53,3.54,3.51,3.52,1122456.0,3.1582,3.1671,3.1403,3.1492,1122456.0
2018-03-21 14:30:00,3.52,3.53,3.52,3.52,383504.0,3.1492,3.1582,3.1492,3.1492,383504.0
2018-03-21 14:40:00,3.53,3.53,3.51,3.52,300524.0,3.1582,3.1582,3.1403,3.1492,300524.0
2018-03-21 14:50:00,3.52,3.52,3.51,3.52,252888.0,3.1492,3.1492,3.1403,3.1492,252888.0
2018-03-21 15:00:00,3.52,3.53,3.51,3.52,510880.0,3.1492,3.1582,3.1403,3.1492,510880.0
2018-03-21 15:10:00,3.52,3.53,3.52,3.53,397880.0,3.1492,3.1582,3.1492,3.1582,397880.0
2018-03-21 15:20:00,3.53,3.53,3.52,3.52,262388.0,3.1582,3.1582,3.1492,3.1492,262388.0
2018-03-21 15:30:00,3.52,3.52,3.52,3.52,368812.0,3.1492,3.1492,3.1492,3.1492,368812.0
2018-03-21 15:40:00,3.52,3.52,3.5,3.51,677376.0,3.1492,3.1492,3.1314,3.1403,677376.0
2018-03-21 15:50:00,3.51,3.52,3.5,3.51,1789240.0,3.1403,3.1492,3.1314,3.1403,1789240.0
2018-03-22 09:30:00,3.5,3.52,3.48,3.48,807532.0,3.1314,3.1492,3.1135,3.1135,807532.0
2018-03-22 09:40:00,3.48,3.48,3.45,3.46,502044.0,3.1135,3.1135,3.0866,3.0956,502044.0
2018-03-22 09:50:00,3.47,3.48,3.45,3.48,546764.0,3.1045,3.1135,3.0866,3.1135,546764.0
2018-03-22 10:00:00,3.48,3.49,3.47,3.48,502620.0,3.1135,3.1224,3.1045,3.1135,502620.0
2018-03-22 10:10:00,3.48,3.49,3.48,3.48,321132.0,3.1135,3.1224,3.1135,3.1135,321132.0
2018-03-22 10:20:00,3.48,3.48,3.46,3.47,186584.0,3.1135,3.1135,3.0956,3.1045,186584.0
2018-03-22 10:30:00,3.47,3.47,3.45,3.46,180384.0,3.1045,3.1045,3.0866,3.0956,180384.0
2018-03-22 10:40:00,3.46,3.46,3.42,3.42,1538980.0,3.0956,3.0956,3.0598,3.0598,1538980.0
2018-03-22 10:50:00,3.42,3.42,3.4,3.41,510136.0,3.0598,3.0598,3.0419,3.0508,510136.0
2018-03-22 11:00:00,3.41,3.42,3.4,3.42,598780.0,3.0508,3.0598,3.0419,3.0598,598780.0
2018-03-22 11:10:00,3.42,3.43,3.42,3.42,254516.0,3.0598,3.0687,3.0598,3.0598,254516.0
2018-03-22 11:20:00,3.42,3.43,3.42,3.43,291304.0,3.0598,3.0687,3.0598,3.0687,291304.0
2018-03-22 11:30:00,3.43,3.44,3.43,3.43,785308.0,3.0687,3.0777,3.0687,3.0687,785308.0
2018-03-22 11:40:00,3.43,3.43,3.42,3.42,352664.0,3.0687,3.0687,3.0598,3.0598,352664.0
2018-03-22 11:50:00,3.43,3.44,3.42,3.43,235656.0,3.0687,3.0777,3.0598,3.0687,235656.0
2018-03-22 12:00:00,3.42,3.44,3.42,3.44,97640.0,3.0598,3.0777,3.0598,3.0777,97640.0
2018-03-22 12:10:00,3.44,3.45,3.44,3.44,243872.0,3.0777,3.0866,3.0777,3.0777,243872.0
2018-03-22 12:20:00,3.44,3.48,3.44,3.48,513660.0,3.0777,3.1135,3.0777,3.1135,513660.0
2018-03-22 12:30:00,3.48,3.49,3.47,3.47,1126948.0,3.1135,3.1224,3.1045,3.1045,1126948.0
2018-03-22 12:40:00,3.48,3.48,3.47,3.48,223960.0,3.1135,3.1135,3.1045,3.1135,223960.0
2018-03-22 12:50:00,3.48,3.48,3.47,3.48,304100.0,3.1135,3.1135,3.1045,3.1135,304100.0
2018-03-22 13:00:00,3.48,3.48,3.47,3.48,180504.0,3.1135,3.1135,3.1045,3.1135,180504.0
2018-03-22 13:10:00,3.48,3.48,3.46,3.47,132300.0,3.1135,3.1135,3.0956,3.1045,132300.0
2018-03-22 13:20:00,3.47,3.49,3.47,3.49,183996.0,3.1045,3.1224,3.1045,3.1224,183996.0
2018-03-22 13:30:00,3.49,3.5,3.48,3.49,359788.0,3.1224,3.1314,3.1135,3.1224,359788.0
2018-03-22 13:40:00,3.49,3.5,3.48,3.5,257096.0,3.1224,3.1314,3.1135,3.1314,257096.0
2018-03-22 13:50:00,3.5,3.51,3.5,3.5,243120.0,3.1314,3.1403,3.1314,3.1314,243120.0
2018-03-22 14:00:00,3.51,3.52,3.5,3.52,628848.0,3.1403,3.1492,3.1314,3.1492,628848.0
2018-03-22 14:10:00,3.52,3.52,3.5,3.5,372396.0,3.1492,3.1492,3.1314,3.1314,372396.0
2018-03-22 14:20:00,3.5,3.5,3.49,3.5,205340.0,3.1314,3.1314,3.1224,3.1314,205340.0
2018-03-22 14:30:00,3.5,3.51,3.49,3.51,205416.0,3.1314,3.1403,3.1224,3.1403,205416.0
2018-03-22 14:40:00,3.51,3.51,3.5,3.5,94352.0,3.1403,3.1403,3.1314,3.1314,94352.0
2018-03-22 14:50:00,3.5,3.51,3.5,3.5,190436.0,3.1314,3.1403,3.1314,3.1314,190436.0
2018-03-22 15:00:00,3.5,3.51,3.5,3.5,202104.0,3.1314,3.1403,3.1314,3.1314,202104.0
2018-03-22 15:10:00,3.5,3.5,3.49,3.5,220756.0,3.1314,3.1314,3.1224,3.1314,220756.0
2018-03-22 15:20:00,3.5,3.51,3.5,3.5,324812.0,3.1314,3.1403,3.1314,3.1314,324812.0
2018-03-22 15:30:00,3.5,3.5,3.48,3.49,461184.0,3.1314,3.1314,3.1135,3.1224,461184.0
2018-03-22 15:40:00,3.49,3.49,3.47,3.48,621060.0,3.1224,3.1224,3.1045,3.1135,621060.0
2018-03-22 15:50:00,3.48,3.48,3.46,3.46,1409472.0,3.1135,3.1135,3.0956,3.0956,1409472.0
2018-03-23 09:30:00,3.48,3.48,3.44,3.44,672484.0,3.1135,3.1135,3.0777,3.0777,672484.0
2018-03-23 09:40:00,3.44,3.45,3.42,3.44,675380.0,3.0777,3.0866,3.0598,3.0777,675380.0
2018-03-23 09:50:00,3.45,3.46,3.44,3.44,256084.0,3.0866,3.0956,3.0777,3.0777,256084.0
2018-03-23 10:00:00,3.45,3.45,3.43,3.44,301340.0,3.0866,3.0866,3.0687,3.0777,301340.0
2018-03-23 10:10:00,3.44,3.44,3.43,3.44,243028.0,3.0777,3.0777,3.0687,3.0777,243028.0
2018-03-23 10:20:00,3.43,3.44,3.42,3.43,447580.0,3.0687,3.0777,3.0598,3.0687,447580.0
2018-03-23 10:30:00,3.43,3.44,3.43,3.43,197804.0,3.0687,3.0777,3.0687,3.0687,197804.0
2018-03-23 10:40:00,3.43,3.44,3.43,3.43,139876.0,3.0687,3.0777,3.0687,3.0687,139876.0
2018-03-23 10:50:00,3.43,3.44,3.42,3.44,220480.0,3.0687,3.0777,3.0598,3.0777,220480.0
2018-03-23 11:00:00,3.44,3.45,3.44,3.44,131228.0,3.0777,3.0866,3.0777,3.0777,131228.0
2018-03-23 11:10:00,3.44,3.44,3.43,3.44,104600.0,3.0777,3.0777,3.0687,3.0777,104600.0
2018-03-23 11:20:00,3.44,3.44,3.43,3.43,424304.0,3.0777,3.0777,3.0687,3.0687,424304.0
2018-03-23 11:30:00,3.43,3.43,3.42,3.42,249524.0,3.0687,3.0687,3.0598,3.0598,249524.0
2018-03-23 11:40:00,3.42,3.42,3.4,3.41,324744.0,3.0598,3.0598,3.0419,3.0508,324744.0
2018-03-23 11:50:00,3.41,3.42,3.4,3.42,469236.0,3.0508,3.0598,3.0419,3.0598,469236.0
2018-03-23 12:00:00,3.42,3.44,3.42,3.43,325824.0,3.0598,3.0777,3.0598,3.0687,325824.0
2018-03-23 12:10:00,3.43,3.43,3.42,3.42,124404.0,3.0687,3.0687,3.0598,3.0598,124404.0
2018-03-23 12:20:00,3.42,3.44,3.42,3.44,244480.0,3.0598,3.0777,3.0598,3.0777,244480.0
2018-03-23 12:30:00,3.44,3.44,3.43,3.44,107464.0,3.0777,3.0777,3.0687,3.0777,107464.0
2018-03-23 12:40:00,3.43,3.44,3.43,3.43,144604.0,3.0687,3.0777,3.0687,3.0687,144604.0
2018-03-23 12:50:00,3.43,3.43,3.42,3.43,205336.0,3.0687,3.0687,3.0598,3.0687,205336.0
2018-03-23 13:00:00,3.43,3.43,3.42,3.43,204528.0,3.0687,3.0687,3.0598,3.0687,204528.0
2018-03-23 13:10:00,3.43,3.44,3.42,3.42,123924.0,3.0687,3.0777,3.0598,3.0598,123924.0
2018-03-23 13:20:00,3.42,3.43,3.42,3.42,346680.0,3.0598,3.0687,3.0598,3.0598,346680.0
2018-03-23 13:30:00,3.42,3.42,3.42,3.42,187840.0,3.0598,3.0598,3.0598,3.0598,187840.0
2018-03-23 13:40:00,3.42,3.42,3.41,3.42,183960.0,3.0598,3.0598,3.0508,3.0598,183960.0
2018-03-23 13:50:00,3.42,3.42,3.41,3.41,311300.0,3.0598,3.0598,3.0508,3.0508,311300.0
2018-03-23 14:00:00,3.41,3.42,3.4,3.41,326800.0,3.0508,3.0598,3.0419,3.0508,326800.0
2018-03-23 14:10:00,3.41,3.41,3.4,3.41,188384.0,3.0508,3.0508,3.0419,3.0508,188384.0
2018-03-23 14:20:00,3.41,3.42,3.4,3.42,113748.0,3.0508,3.0598,3.0419,3.0598,113748.0
2018-03-23 14:30:00,3.42,3.42,3.41,3.41,136736.0,3.0598,3.0598,3.0508,3.0508,136736.0
2018-03-23 14:40:00,3.41,3.41,3.4,3.4,482412.0,3.0508,3.0508,3.0419,3.0419,482412.0
2018-03-23 14:50:00,3.4,3.41,3.39,3.4,818276.0,3.0419,3.0508,3.0329,3.0419,818276.0
2018-03-23 15:00:00,3.4,3.4,3.39,3.39,412836.0,3.0419,3.0419,3.0329,3.0329,412836.0
2018-03-23 15:10:00,3.39,3.4,3.38,3.39,463704.0,3.0329,3.0419,3.024,3.0329,463704.0
2018-03-23 15:20:00,3.39,3.39,3.38,3.39,468536.0,3.0329,3.0329,3.024,3.0329,468536.0
2018-03-23 15:30:00,3.38,3.39,3.38,3.39,807692.0,3.024,3.0329,3.024,3.0329,807692.0
2018-03-23 15:40:00,3.39,3.39,3.38,3.38,700392.0,3.0329,3.0329,3.024,3.024,700392.0
2018-03-23 15:50:00,3.38,3.38,3.37,3.38,1817896.0,3.024,3.024,3.015,3.024,1817896.0
2018-03-26 09:30:00,3.43,3.46,3.42,3.43,590460.0,3.0687,3.0956,3.0598,3.0687,590460.0
2018-03-26 09:40:00,3.43,3.45,3.42,3.42,1389804.0,3.0687,3.0866,3.0598,3.0598,1389804.0
2018-03-26 09:50:00,3.42,3.43,3.4,3.4,324752.0,3.0598,3.0687,3.0419,3.0419,324752.0
2018-03-26 10:00:00,3.4,3.43,3.4,3.43,510732.0,3.0419,3.0687,3.0419,3.0687,510732.0
2018-03-26 10:10:00,3.43,3.43,3.4,3.41,194588.0,3.0687,3.0687,3.0419,3.0508,194588.0
2018-03-26 10:20:00,3.41,3.44,3.4,3.43,441088.0,3.0508,3.0777,3.0419,3.0687,441088.0
2018-03-26 10:30:00,3.43,3.44,3.43,3.44,425212.0,3.0687,3.0777,3.0687,3.0777,425212.0
2018-03-26 10:40:00,3.44,3.44,3.42,3.44,184180.0,3.0777,3.0777,3.0598,3.0777,184180.0
2018-03-26 10:50:00,3.44,3.45,3.43,3.45,241476.0,3.0777,3.0866,3.0687,3.0866,241476.0
2018-03-26 11:00:00,3.45,3.47,3.45,3.47,452104.0,3.0866,3.1045,3.0866,3.1045,452104.0
2018-03-26 11:10:00,3.47,3.47,3.44,3.44,435756.0,3.1045,3.1045,3.0777,3.0777,435756.0
2018-03-26 11:20:00,3.45,3.46,3.44,3.45,151140.0,3.0866,3.0956,3.0777,3.0866,151140.0
2018-03-26 11:30:00,3.45,3.46,3.45,3.45,199040.0,3.0866,3.0956,3.0866,3.0866,199040.0
2018-03-26 11:40:00,3.46,3.46,3.45,3.45,121872.0,3.0956,3.0956,3.0866,3.0866,121872.0
2018-03-26 11:50:00,3.45,3.45,3.43,3.44,290708.0,3.0866,3.0866,3.0687,3.0777,290708.0
2018-03-26 12:00:00,3.44,3.45,3.44,3.44,197804.0,3.0777,3.0866,3.0777,3.0777,197804.0
2018-03-26 12:10:00,3.44,3.45,3.44,3.45,102516.0,3.0777,3.0866,3.0777,3.0866,102516.0
2018-03-26 12:20:00,3.45,3.46,3.45,3.46,217804.0,3.0866,3.0956,3.0866,3.0956,217804.0
2018-03-26 12:30:00,3.46,3.48,3.46,3.47,440168.0,3.0956,3.1135,3.0956,3.1045,440168.0
2018-03-26 12:40:00,3.46,3.47,3.46,3.46,279936.0,3.0956,3.1045,3.0956,3.0956,279936.0
2018-03-26 12:50:00,3.46,3.47,3.46,3.46,257244.0,3.0956,3.1045,3.0956,3.0956,257244.0
2018-03-26 13:00:00,3.46,3.47,3.46,3.47,210712.0,3.0956,3.1045,3.0956,3.1045,210712.0
2018-03-26 13:10:00,3.46,3.48,3.46,3.48,306252.0,3.0956,3.1135,3.0956,3.1135,306252.0
2018-03-26 13:20:00,3.48,3.48,3.47,3.48,423404.0,3.1135,3.1135,3.1045,3.1135,423404.0
2018-03-26 13:30:00,3.48,3.49,3.48,3.49,522784.0,3.1135,3.1224,3.1135,3.1224,522784.0
2018-03-26 13:40:00,3.49,3.5,3.48,3.48,251320.0,3.1224,3.1314,3.1135,3.1135,251320.0
2018-03-26 13:50:00,3.48,3.49,3.48,3.49,148652.0,3.1135,3.1224,3.1135,3.1224,148652.0
2018-03-26 14:00:00,3.49,3.5,3.48,3.5,301064.0,3.1224,3.1314,3.1135,3.1314,301064.0
2018-03-26 14:10:00,3.5,3.51,3.49,3.5,1307548.0,3.1314,3.1403,3.1224,3.1314,1307548.0
2018-03-26 14:20:00,3.51,3.51,3.48,3.48,543552.0,3.1403,3.1403,3.1135,3.1135,543552.0
2018-03-26 14:30:00,3.48,3.48,3.47,3.48,374936.0,3.1135,3.1135,3.1045,3.1135,374936.0
2018-03-26 14:40:00,3.48,3.49,3.48,3.48,257168.0,3.1135,3.1224,3.1135,3.1135,257168.0
2018-03-26 14:50:00,3.48,3.49,3.48,3.48,344120.0,3.1135,3.1224,3.1135,3.1135,344120.0
2018-03-26 15:00:00,3.48,3.49,3.48,3.49,159344.0,3.1135,3.1224,3.1135,3.1224,159344.0
2018-03-26 15:10:00,3.49,3.49,3.48,3.49,535664.0,3.1224,3.1224,3.1135,3.1224,535664.0
2018-03-26 15:20:00,3.48,3.52,3.48,3.51,334240.0,3.1135,3.1492,3.1135,3.1403,334240.0
2018-03-26 15:30:00,3.51,3.51,3.51,3.51,485792.0,3.1403,3.1403,3.1403,3.1403,485792.0
2018-03-26 15:40:00,3.51,3.52,3.51,3.52,704380.0,3.1403,3.1492,3.1403,3.1492,704380.0
2018-03-26 15:50:00,3.52,3.52,3.51,3.51,1634520.0,3.1492,3.1492,3.1403,3.1403,1634520.0
2018-03-27 09:30:00,3.52,3.52,3.49,3.52,656912.0,3.1492,3.1492,3.1224,3.1492,656912.0
2018-03-27 09:40:00,3.52,3.54,3.51,3.53,471972.0,3.1492,3.1671,3.1403,3.1582,471972.0
2018-03-27 09:50:00,3.53,3.55,3.53,3.55,406124.0,3.1582,3.1761,3.1582,3.1761,406124.0
2018-03-27 10:00:00,3.55,3.55,3.53,3.55,437672.0,3.1761,3.1761,3.1582,3.1761,437672.0
2018-03-27 10:10:00,3.55,3.55,3.53,3.54,233800.0,3.1761,3.1761,3.1582,3.1671,233800.0
2018-03-27 10:20:00,3.53,3.55,3.53,3.55,322072.0,3.1582,3.1761,3.1582,3.1761,322072.0
2018-03-27 10:30:00,3.55,3.55,3.51,3.51,207848.0,3.1761,3.1761,3.1403,3.1403,207848.0
2018-03-27 10:40:00,3.51,3.52,3.51,3.51,340780.0,3.1403,3.1492,3.1403,3.1403,340780.0
2018-03-27 10:50:00,3.51,3.51,3.49,3.5,242556.0,3.1403,3.1403,3.1224,3.1314,242556.0
2018-03-27 11:00:00,3.5,3.5,3.48,3.48,278028.0,3.1314,3.1314,3.1135,3.1135,278028.0
2018-03-27 11:10:00,3.48,3.48,3.48,3.48,172208.0,3.1135,3.1135,3.1135,3.1135,172208.0
2018-03-27 11:20:00,3.48,3.49,3.48,3.49,338448.0,3.1135,3.1224,3.1135,3.1224,338448.0
2018-03-27 11:30:00,3.49,3.5,3.48,3.49,525304.0,3.1224,3.1314,3.1135,3.1224,525304.0
2018-03-27 11:40:00,3.48,3.49,3.48,3.48,93912.0,3.1135,3.1224,3.1135,3.1135,93912.0
2018-03-27 11:50:00,3.49,3.49,3.48,3.49,180524.0,3.1224,3.1224,3.1135,3.1224,180524.0
2018-03-27 12:00:00,3.49,3.5,3.49,3.49,94516.0,3.1224,3.1314,3.1224,3.1224,94516.0
2018-03-27 12:10:00,3.5,3.51,3.49,3.5,157912.0,3.1314,3.1403,3.1224,3.1314,157912.0
2018-03-27 12:20:00,3.5,3.5,3.5,3.5,108888.0,3.1314,3.1314,3.1314,3.1314,108888.0
2018-03-27 12:30:00,3.5,3.51,3.5,3.5,205892.0,3.1314,3.1403,3.1314,3.1314,205892.0
2018-03-27 12:40:00,3.5,3.51,3.5,3.51,88884.0,3.1314,3.1403,3.1314,3.1403,88884.0
2018-03-27 12:50:00,3.51,3.51,3.49,3.5,231992.0,3.1403,3.1403,3.1224,3.1314,231992.0
2018-03-27 13:00:00,3.5,3.51,3.5,3.51,252592.0,3.1314,3.1403,3.1314,3.1403,252592.0
2018-03-27 13:10:00,3.51,3.52,3.51,3.52,188588.0,3.1403,3.1492,3.1403,3.1492,188588.0
2018-03-27 13:20:00,3.52,3.52,3.51,3.51,178208.0,3.1492,3.1492,3.1403,3.1403,178208.0
2018-03-27 13:30:00,3.51,3.51,3.5,3.51,249332.0,3.1403,3.1403,3.1314,3.1403,249332.0
2018-03-27 13:40:00,3.5,3.51,3.5,3.51,197168.0,3.1314,3.1403,3.1314,3.1403,197168.0
2018-03-27 13:50:00,3.51,3.51,3.49,3.5,243784.0,3.1403,3.1403,3.1224,3.1314,243784.0
2018-03-27 14:00:00,3.5,3.51,3.5,3.51,220216.0,3.1314,3.1403,3.1314,3.1403,220216.0
2018-03-27 14:10:00,3.5,3.52,3.5,3.51,692992.0,3.1314,3.1492,3.1314,3.1403,692992.0
2018-03-27 14:20:00,3.51,3.52,3.5,3.51,698064.0,3.1403,3.1492,3.1314,3.1403,698064.0
2018-03-27 14:30:00,3.5,3.51,3.5,3.51,487560.0,3.1314,3.1403,3.1314,3.1403,487560.0
2018-03-27 14:40:00,3.51,3.51,3.49,3.49,522952.0,3.1403,3.1403,3.1224,3.1224,522952.0
2018-03-27 14:50:00,3.49,3.49,3.45,3.46,849372.0,3.1224,3.1224,3.0866,3.0956,849372.0
2018-03-27 15:00:00,3.46,3.46,3.44,3.46,652372.0,3.0956,3.0956,3.0777,3.0956,652372.0
2018-03-27 15:10:00,3.46,3.49,3.46,3.48,773244.0,3.0956,3.1224,3.0956,3.1135,773244.0
2018-03-27 15:20:00,3.49,3.49,3.47,3.47,342372.0,3.1224,3.1224,3.1045,3.1045,342372.0
2018-03-27 15:30:00,3.47,3.48,3.46,3.47,493204.0,3.1045,3.1135,3.0956,3.1045,493204.0
2018-03-27 15:40:00,3.47,3.47,3.45,3.46,1109300.0,3.1045,3.1045,3.0866,3.0956,1109300.0
2018-03-27 15:50:00,3.46,3.48,3.45,3.47,2211592.0,3.0956,3.1135,3.0866,3.1045,2211592.0
2018-03-28 09:30:00,3.5,3.52,3.45,3.5,578008.0,3.1314,3.1492,3.0866,3.1314,578008.0
2018-03-28 09:40:00,3.49,3.51,3.48,3.5,328200.0,3.1224,3.1403,3.1135,3.1314,328200.0
2018-03-28 09:50:00,3.5,3.54,3.48,3.53,469292.0,3.1314,3.1671,3.1135,3.1582,469292.0
2018-03-28 10:00:00,3.53,3.55,3.53,3.55,568476.0,3.1582,3.1761,3.1582,3.1761,568476.0
2018-03-28 10:10:00,3.55,3.55,3.52,3.53,350924.0,3.1761,3.1761,3.1492,3.1582,350924.0
2018-03-28 10:20:00,3.53,3.56,3.53,3.56,311316.0,3.1582,3.185,3.1582,3.185,311316.0
2018-03-28 10:30:00,3.57,3.57,3.53,3.54,209776.0,3.194,3.194,3.1582,3.1671,209776.0
2018-03-28 10:40:00,3.54,3.55,3.53,3.54,389420.0,3.1671,3.1761,3.1582,3.1671,389420.0
2018-03-28 10:50:00,3.54,3.54,3.51,3.51,236376.0,3.1671,3.1671,3.1403,3.1403,236376.0
2018-03-28 11:00:00,3.51,3.53,3.51,3.53,423984.0,3.1403,3.1582,3.1403,3.1582,423984.0
2018-03-28 11:10:00,3.53,3.54,3.51,3.53,196888.0,3.1582,3.1671,3.1403,3.1582,196888.0
2018-03-28 11:20:00,3.53,3.53,3.52,3.53,341576.0,3.1582,3.1582,3.1492,3.1582,341576.0
2018-03-28 11:30:00,3.52,3.53,3.51,3.51,376600.0,3.1492,3.1582,3.1403,3.1403,376600.0
2018-03-28 11:40:00,3.51,3.53,3.51,3.51,177008.0,3.1403,3.1582,3.1403,3.1403,177008.0
2018-03-28 11:50:00,3.51,3.52,3.51,3.51,188492.0,3.1403,3.1492,3.1403,3.1403,188492.0
2018-03-28 12:00:00,3.51,3.52,3.51,3.52,254440.0,3.1403,3.1492,3.1403,3.1492,254440.0
2018-03-28 12:10:00,3.52,3.53,3.51,3.52,171788.0,3.1492,3.1582,3.1403,3.1492,171788.0
2018-03-28 12:20:00,3.52,3.52,3.51,3.51,202612.0,3.1492,3.1492,3.1403,3.1403,202612.0
2018-03-28 12:30:00,3.52,3.52,3.51,3.52,305512.0,3.1492,3.1492,3.1403,3.1492,305512.0
2018-03-28 12:40:00,3.52,3.53,3.52,3.52,196836.0,3.1492,3.1582,3.1492,3.1492,196836.0
2018-03-28 12:50:00,3.52,3.54,3.52,3.54,1131208.0,3.1492,3.1671,3.1492,3.1671,1131208.0
2018-03-28 13:00:00,3.54,3.56,3.53,3.55,434360.0,3.1671,3.185,3.1582,3.1761,434360.0
2018-03-28 13:10:00,3.55,3.58,3.55,3.58,701044.0,3.1761,3.2029,3.1761,3.2029,701044.0
2018-03-28 13:20:00,3.57,3.58,3.56,3.56,432720.0,3.194,3.2029,3.185,3.185,432720.0
2018-03-28 13:30:00,3.57,3.57,3.55,3.56,381556.0,3.194,3.194,3.1761,3.185,381556.0
2018-03-28 13:40:00,3.56,3.58,3.56,3.57,632952.0,3.185,3.2029,3.185,3.194,632952.0
2018-03-28 13:50:00,3.57,3.57,3.55,3.55,712292.0,3.194,3.194,3.1761,3.1761,712292.0
2018-03-28 14:00:00,3.55,3.56,3.54,3.55,583080.0,3.1761,3.185,3.1671,3.1761,583080.0
2018-03-28 14:10:00,3.55,3.55,3.54,3.55,387624.0,3.1761,3.1761,3.1671,3.1761,387624.0
2018-03-28 14:20:00,3.54,3.56,3.54,3.56,457092.0,3.1671,3.185,3.1671,3.185,457092.0
2018-03-28 14:30:00,3.56,3.56,3.55,3.55,414404.0,3.185,3.185,3.1761,3.1761,414404.0
2018-03-28 14:40:00,3.56,3.56,3.54,3.55,581172.0,3.185,3.185,3.1671,3.1761,581172.0
2018-03-28 14:50:00,3.55,3.56,3.54,3.54,495460.0,3.1761,3.185,3.1671,3.1671,495460.0
2018-03-28 15:00:00,3.54,3.55,3.53,3.54,619752.0,3.1671,3.1761,3.1582,3.1671,619752.0
2018-03-28 15:10:00,3.54,3.56,3.53,3.56,690220.0,3.1671,3.185,3.1582,3.185,690220.0
2018-03-28 15:20:00,3.56,3.57,3.54,3.54,2062416.0,3.185,3.194,3.1671,3.1671,2062416.0
2018-03-28 15:30:00,3.54,3.55,3.52,3.54,1365332.0,3.1671,3.1761,3.1492,3.1671,1365332.0
2018-03-28 15:40:00,3.54,3.56,3.53,3.54,2135648.0,3.1671,3.185,3.1582,3.1671,2135648.0
2018-03-28 15:50:00,3.54,3.55,3.53,3.54,3555404.0,3.1671,3.1761,3.1582,3.1671,3555404.0
2018-03-29 09:30:00,3.16,3.25,3.09,3.13,12908892.0,2.8272,2.9077,2.7645,2.8003,12908892.0
2018-03-29 09:40:00,3.13,3.14,3.05,3.08,7039756.0,2.8003,2.8093,2.7288,2.7556,7039756.0
2018-03-29 09:50:00,3.08,3.14,3.06,3.1,6568384.0,2.7556,2.8093,2.7377,2.7735,6568384.0
2018-03-29 10:00:00,3.1,3.2,3.1,3.15,6848600.0,2.7735,2.863,2.7735,2.8182,6848600.0
2018-03-29 10:10:00,3.15,3.17,3.13,3.17,2812796.0,2.8182,2.8361,2.8003,2.8361,2812796.0
2018-03-29 10:20:00,3.17,3.19,3.13,3.15,2316424.0,2.8361,2.854,2.8003,2.8182,2316424.0
2018-03-29 10:30:00,3.15,3.15,3.13,3.13,2483672.0,2.8182,2.8182,2.8003,2.8003,2483672.0
2018-03-29 10:40:00,3.13,3.18,3.13,3.17,2196636.0,2.8003,2.8451,2.8003,2.8361,2196636.0
2018-03-29 10:50:00,3.17,3.18,3.16,3.16,1360556.0,2.8361,2.8451,2.8272,2.8272,1360556.0
2018-03-29 11:00:00,3.16,3.16,3.14,3.15,1602392.0,2.8272,2.8272,2.8093,2.8182,1602392.0
2018-03-29 11:10:00,3.15,3.18,3.15,3.17,995808.0,2.8182,2.8451,2.8182,2.8361,995808.0
2018-03-29 11:20:00,3.17,3.19,3.17,3.18,1234036.0,2.8361,2.854,2.8361,2.8451,1234036.0
2018-03-29 11:30:00,3.18,3.18,3.15,3.16,1091784.0,2.8451,2.8451,2.8182,2.8272,1091784.0
2018-03-29 11:40:00,3.16,3.19,3.15,3.19,1075392.0,2.8272,2.854,2.8182,2.854,1075392.0
2018-03-29 11:50:00,3.19,3.24,3.18,3.23,2268740.0,2.854,2.8987,2.8451,2.8898,2268740.0
2018-03-29 12:00:00,3.24,3.25,3.19,3.22,1433680.0,2.8987,2.9077,2.854,2.8808,1433680.0
2018-03-29 12:10:00,3.22,3.24,3.2,3.23,1040796.0,2.8808,2.8987,2.863,2.8898,1040796.0
2018-03-29 12:20:00,3.23,3.25,3.23,3.24,1318724.0,2.8898,2.9077,2.8898,2.8987,1318724.0
2018-03-29 12:30:00,3.24,3.24,3.2,3.21,1434848.0,2.8987,2.8987,2.863,2.8719,1434848.0
2018-03-29 12:40:00,3.21,3.24,3.21,3.23,1153608.0,2.8719,2.8987,2.8719,2.8898,1153608.0
2018-03-29 12:50:00,3.23,3.23,3.2,3.21,932000.0,2.8898,2.8898,2.863,2.8719,932000.0
2018-03-29 13:00:00,3.21,3.22,3.21,3.21,1067088.0,2.8719,2.8808,2.8719,2.8719,1067088.0
2018-03-29 13:10:00,3.21,3.23,3.2,3.23,838848.0,2.8719,2.8898,2.863,2.8898,838848.0
2018-03-29 13:20:00,3.23,3.23,3.19,3.2,910144.0,2.8898,2.8898,2.854,2.863,910144.0
2018-03-29 13:30:00,3.2,3.2,3.18,3.19,1283996.0,2.863,2.863,2.8451,2.854,1283996.0
2018-03-29 13:40:00,3.19,3.21,3.17,3.2,1186896.0,2.854,2.8719,2.8361,2.863,1186896.0
2018-03-29 13:50:00,3.2,3.21,3.19,3.2,819920.0,2.863,2.8719,2.854,2.863,819920.0
2018-03-29 14:00:00,3.2,3.2,3.18,3.19,799304.0,2.863,2.863,2.8451,2.854,799304.0
2018-03-29 14:10:00,3.19,3.19,3.15,3.15,1559168.0,2.854,2.854,2.8182,2.8182,1559168.0
2018-03-29 14:20:00,3.15,3.16,3.14,3.15,1499156.0,2.8182,2.8272,2.8093,2.8182,1499156.0
2018-03-29 14:30:00,3.15,3.15,3.13,3.15,1484248.0,2.8182,2.8182,2.8003,2.8182,1484248.0
2018-03-29 14:40:00,3.15,3.16,3.14,3.15,1243120.0,2.8182,2.8272,2.8093,2.8182,1243120.0
2018-03-29 14:50:00,3.16,3.16,3.12,3.13,1981868.0,2.8272,2.8272,2.7914,2.8003,1981868.0
2018-03-29 15:00:00,3.13,3.14,3.13,3.14,1298104.0,2.8003,2.8093,2.8003,2.8093,1298104.0
2018-03-29 15:10:00,3.14,3.16,3.14,3.16,1512644.0,2.8093,2.8272,2.8093,2.8272,1512644.0
2018-03-29 15:20:00,3.16,3.18,3.15,3.18,2499416.0,2.8272,2.8451,2.8182,2.8451,2499416.0
2018-03-29 15:30:00,3.18,3.19,3.15,3.15,2063764.0,2.8451,2.854,2.8182,2.8182,2063764.0
2018-03-29 15:40:00,3.15,3.17,3.14,3.17,3092372.0,2.8182,2.8361,2.8093,2.8361,3092372.0
2018-03-29 15:50:00,3.17,3.18,3.14,3.15,5813448.0,2.8361,2.8451,2.8093,2.8182,5813448.0
2018-04-02 09:30:00,3.13,3.18,3.13,3.18,1704056.0,2.8003,2.8451,2.8003,2.8451,1704056.0
2018-04-02 09:40:00,3.18,3.22,3.18,3.22,1554308.0,2.8451,2.8808,2.8451,2.8808,1554308.0
2018-04-02 09:50:00,3.22,3.25,3.21,3.23,1485248.0,2.8808,2.9077,2.8719,2.8898,1485248.0
2018-04-02 10:00:00,3.24,3.27,3.23,3.25,1549772.0,2.8987,2.9256,2.8898,2.9077,1549772.0
2018-04-02 10:10:00,3.25,3.25,3.22,3.23,937392.0,2.9077,2.9077,2.8808,2.8898,937392.0
2018-04-02 10:20:00,3.23,3.25,3.22,3.22,684232.0,2.8898,2.9077,2.8808,2.8808,684232.0
2018-04-02 10:30:00,3.22,3.23,3.2,3.21,616412.0,2.8808,2.8898,2.863,2.8719,616412.0
2018-04-02 10:40:00,3.21,3.22,3.2,3.21,618084.0,2.8719,2.8808,2.863,2.8719,618084.0
2018-04-02 10:50:00,3.21,3.22,3.2,3.2,556476.0,2.8719,2.8808,2.863,2.863,556476.0
2018-04-02 11:00:00,3.2,3.22,3.19,3.22,853004.0,2.863,2.8808,2.854,2.8808,853004.0
2018-04-02 11:10:00,3.22,3.23,3.21,3.22,1174184.0,2.8808,2.8898,2.8719,2.8808,1174184.0
2018-04-02 11:20:00,3.22,3.23,3.22,3.23,637428.0,2.8808,2.8898,2.8808,2.8898,637428.0
2018-04-02 11:30:00,3.23,3.24,3.23,3.23,658188.0,2.8898,2.8987,2.8898,2.8898,658188.0
2018-04-02 11:40:00,3.23,3.24,3.23,3.24,1083540.0,2.8898,2.8987,2.8898,2.8987,1083540.0
2018-04-02 11:50:00,3.23,3.24,3.23,3.23,1080032.0,2.8898,2.8987,2.8898,2.8898,1080032.0
2018-04-02 12:00:00,3.23,3.32,3.23,3.29,3471464.0,2.8898,2.9703,2.8898,2.9435,3471464.0
2018-04-02 12:10:00,3.29,3.3,3.28,3.29,1410596.0,2.9435,2.9524,2.9345,2.9435,1410596.0
2018-04-02 12:20:00,3.29,3.29,3.27,3.29,1473064.0,2.9435,2.9435,2.9256,2.9435,1473064.0
2018-04-02 12:30:00,3.28,3.29,3.26,3.27,1230168.0,2.9345,2.9435,2.9166,2.9256,1230168.0
2018-04-02 12:40:00,3.27,3.27,3.26,3.26,698404.0,2.9256,2.9256,2.9166,2.9166,698404.0
2018-04-02 12:50:00,3.26,3.26,3.24,3.25,866508.0,2.9166,2.9166,2.8987,2.9077,866508.0
2018-04-02 13:00:00,3.25,3.27,3.25,3.26,833932.0,2.9077,2.9256,2.9077,2.9166,833932.0
2018-04-02 13:10:00,3.26,3.26,3.24,3.25,619288.0,2.9166,2.9166,2.8987,2.9077,619288.0
2018-04-02 13:20:00,3.24,3.25,3.24,3.24,205812.0,2.8987,2.9077,2.8987,2.8987,205812.0
2018-04-02 13:30:00,3.24,3.24,3.22,3.22,543408.0,2.8987,2.8987,2.8808,2.8808,543408.0
2018-04-02 13:40:00,3.22,3.23,3.21,3.21,564052.0,2.8808,2.8898,2.8719,2.8719,564052.0
2018-04-02 13:50:00,3.21,3.22,3.18,3.18,816316.0,2.8719,2.8808,2.8451,2.8451,816316.0
2018-04-02 14:00:00,3.18,3.19,3.17,3.19,1029856.0,2.8451,2.854,2.8361,2.854,1029856.0
2018-04-02 14:10:00,3.19,3.19,3.17,3.19,807460.0,2.854,2.854,2.8361,2.854,807460.0
2018-04-02 14:20:00,3.19,3.19,3.17,3.18,845240.0,2.854,2.854,2.8361,2.8451,845240.0
2018-04-02 14:30:00,3.18,3.18,3.17,3.18,1017768.0,2.8451,2.8451,2.8361,2.8451,1017768.0
2018-04-02 14:40:00,3.18,3.18,3.16,3.17,751264.0,2.8451,2.8451,2.8272,2.8361,751264.0
2018-04-02 14:50:00,3.17,3.17,3.15,3.15,897540.0,2.8361,2.8361,2.8182,2.8182,897540.0
2018-04-02 15:00:00,3.15,3.17,3.15,3.17,958108.0,2.8182,2.8361,2.8182,2.8361,958108.0
2018-04-02 15:10:00,3.17,3.19,3.17,3.18,1019172.0,2.8361,2.854,2.8361,2.8451,1019172.0
2018-04-02 15:20:00,3.18,3.18,3.16,3.16,731284.0,2.8451,2.8451,2.8272,2.8272,731284.0
2018-04-02 15:30:00,3.16,3.19,3.16,3.19,1649628.0,2.8272,2.854,2.8272,2.854,1649628.0
2018-04-02 15:40:00,3.19,3.21,3.19,3.19,1560420.0,2.854,2.8719,2.854,2.854,1560420.0
2018-04-02 15:50:00,3.19,3.21,3.19,3.21,2856368.0,2.854,2.8719,2.854,2.8719,2856368.0
2018-04-03 09:30:00,3.16,3.21,3.15,3.2,1283032.0,2.8272,2.8719,2.8182,2.863,1283032.0
2018-04-03 09:40:00,3.19,3.23,3.18,3.23,1121052.0,2.854,2.8898,2.8451,2.8898,1121052.0
2018-04-03 09:50:00,3.23,3.23,3.19,3.21,854300.0,2.8898,2.8898,2.854,2.8719,854300.0
2018-04-03 10:00:00,3.21,3.23,3.21,3.23,656332.0,2.8719,2.8898,2.8719,2.8898,656332.0
2018-04-03 10:10:00,3.23,3.24,3.21,3.22,736572.0,2.8898,2.8987,2.8719,2.8808,736572.0
2018-04-03 10:20:00,3.22,3.23,3.21,3.22,419100.0,2.8808,2.8898,2.8719,2.8808,419100.0
2018-04-03 10:30:00,3.21,3.23,3.21,3.22,312576.0,2.8719,2.8898,2.8719,2.8808,312576.0
2018-04-03 10:40:00,3.22,3.23,3.21,3.22,363504.0,2.8808,2.8898,2.8719,2.8808,363504.0
2018-04-03 10:50:00,3.22,3.23,3.21,3.22,302560.0,2.8808,2.8898,2.8719,2.8808,302560.0
2018-04-03 11:00:00,3.22,3.24,3.22,3.23,445056.0,2.8808,2.8987,2.8808,2.8898,445056.0
2018-04-03 11:10:00,3.23,3.24,3.22,3.23,337308.0,2.8898,2.8987,2.8808,2.8898,337308.0
2018-04-03 11:20:00,3.23,3.25,3.22,3.24,906840.0,2.8898,2.9077,2.8808,2.8987,906840.0
2018-04-03 11:30:00,3.25,3.25,3.23,3.24,316960.0,2.9077,2.9077,2.8898,2.8987,316960.0
2018-04-03 11:40:00,3.24,3.25,3.23,3.25,398080.0,2.8987,2.9077,2.8898,2.9077,398080.0
2018-04-03 11:50:00,3.25,3.25,3.24,3.25,480224.0,2.9077,2.9077,2.8987,2.9077,480224.0
2018-04-03 12:00:00,3.25,3.26,3.24,3.25,402768.0,2.9077,2.9166,2.8987,2.9077,402768.0
2018-04-03 12:10:00,3.25,3.26,3.25,3.25,369016.0,2.9077,2.9166,2.9077,2.9077,369016.0
2018-04-03 12:20:00,3.25,3.25,3.23,3.24,406748.0,2.9077,2.9077,2.8898,2.8987,406748.0
2018-04-03 12:30:00,3.24,3.25,3.23,3.24,361776.0,2.8987,2.9077,2.8898,2.8987,361776.0
2018-04-03 12:40:00,3.24,3.25,3.23,3.24,197904.0,2.8987,2.9077,2.8898,2.8987,197904.0
2018-04-03 12:50:00,3.23,3.25,3.23,3.25,318276.0,2.8898,2.9077,2.8898,2.9077,318276.0
2018-04-03 13:00:00,3.25,3.25,3.24,3.25,285576.0,2.9077,2.9077,2.8987,2.9077,285576.0
2018-04-03 13:10:00,3.25,3.25,3.23,3.25,303548.0,2.9077,2.9077,2.8898,2.9077,303548.0
2018-04-03 13:20:00,3.25,3.27,3.24,3.26,354900.0,2.9077,2.9256,2.8987,2.9166,354900.0
2018-04-03 13:30:00,3.26,3.27,3.26,3.27,307104.0,2.9166,2.9256,2.9166,2.9256,307104.0
2018-04-03 13:40:00,3.27,3.27,3.26,3.26,264052.0,2.9256,2.9256,2.9166,2.9166,264052.0
2018-04-03 13:50:00,3.26,3.28,3.26,3.27,433064.0,2.9166,2.9345,2.9166,2.9256,433064.0
2018-04-03 14:00:00,3.27,3.28,3.26,3.27,258412.0,2.9256,2.9345,2.9166,2.9256,258412.0
2018-04-03 14:10:00,3.27,3.27,3.26,3.27,291360.0,2.9256,2.9256,2.9166,2.9256,291360.0
2018-04-03 14:20:00,3.27,3.28,3.27,3.28,344612.0,2.9256,2.9345,2.9256,2.9345,344612.0
2018-04-03 14:30:00,3.28,3.28,3.26,3.27,367672.0,2.9345,2.9345,2.9166,2.9256,367672.0
2018-04-03 14:40:00,3.27,3.27,3.26,3.27,479544.0,2.9256,2.9256,2.9166,2.9256,479544.0
2018-04-03 14:50:00,3.27,3.27,3.26,3.26,361008.0,2.9256,2.9256,2.9166,2.9166,361008.0
2018-04-03 15:00:00,3.26,3.27,3.26,3.27,369172.0,2.9166,2.9256,2.9166,2.9256,369172.0
2018-04-03 15:10:00,3.27,3.27,3.25,3.26,632196.0,2.9256,2.9256,2.9077,2.9166,632196.0
2018-04-03 15:20:00,3.26,3.27,3.26,3.26,648200.0,2.9166,2.9256,2.9166,2.9166,648200.0
2018-04-03 15:30:00,3.26,3.26,3.25,3.26,662084.0,2.9166,2.9166,2.9077,2.9166,662084.0
2018-04-03 15:40:00,3.26,3.26,3.25,3.26,865876.0,2.9166,2.9166,2.9077,2.9166,865876.0
2018-04-03 15:50:00,3.26,3.26,3.25,3.25,1706548.0,2.9166,2.9166,2.9077,2.9077,1706548.0
2018-04-04 09:30:00,3.21,3.26,3.18,3.25,659272.0,2.8719,2.9166,2.8451,2.9077,659272.0
2018-04-04 09:40:00,3.25,3.26,3.23,3.26,283044.0,2.9077,2.9166,2.8898,2.9166,283044.0
2018-04-04 09:50:00,3.26,3.27,3.24,3.25,347056.0,2.9166,2.9256,2.8987,2.9077,347056.0
2018-04-04 10:00:00,3.25,3.26,3.24,3.26,332964.0,2.9077,2.9166,2.8987,2.9166,332964.0
2018-04-04 10:10:00,3.26,3.3,3.26,3.29,404580.0,2.9166,2.9524,2.9166,2.9435,404580.0
2018-04-04 10:20:00,3.29,3.29,3.27,3.28,302788.0,2.9435,2.9435,2.9256,2.9345,302788.0
2018-04-04 10:30:00,3.28,3.29,3.27,3.29,386608.0,2.9345,2.9435,2.9256,2.9435,386608.0
2018-04-04 10:40:00,3.29,3.31,3.29,3.3,409884.0,2.9435,2.9614,2.9435,2.9524,409884.0
2018-04-04 10:50:00,3.3,3.31,3.29,3.3,381944.0,2.9524,2.9614,2.9435,2.9524,381944.0
2018-04-04 11:00:00,3.3,3.31,3.29,3.31,533736.0,2.9524,2.9614,2.9435,2.9614,533736.0
2018-04-04 11:10:00,3.31,3.32,3.3,3.3,341616.0,2.9614,2.9703,2.9524,2.9524,341616.0
2018-04-04 11:20:00,3.3,3.32,3.3,3.32,258188.0,2.9524,2.9703,2.9524,2.9703,258188.0
2018-04-04 11:30:00,3.31,3.32,3.29,3.3,523564.0,2.9614,2.9703,2.9435,2.9524,523564.0
2018-04-04 11:40:00,3.3,3.32,3.3,3.32,411600.0,2.9524,2.9703,2.9524,2.9703,411600.0
2018-04-04 11:50:00,3.32,3.34,3.31,3.33,442300.0,2.9703,2.9882,2.9614,2.9793,442300.0
2018-04-04 12:00:00,3.33,3.35,3.33,3.34,387824.0,2.9793,2.9972,2.9793,2.9882,387824.0
2018-04-04 12:10:00,3.34,3.34,3.33,3.33,307940.0,2.9882,2.9882,2.9793,2.9793,307940.0
2018-04-04 12:20:00,3.33,3.34,3.33,3.34,256616.0,2.9793,2.9882,2.9793,2.9882,256616.0
2018-04-04 12:30:00,3.34,3.35,3.34,3.35,336340.0,2.9882,2.9972,2.9882,2.9972,336340.0
2018-04-04 12:40:00,3.35,3.37,3.35,3.37,671404.0,2.9972,3.015,2.9972,3.015,671404.0
2018-04-04 12:50:00,3.37,3.37,3.35,3.36,522068.0,3.015,3.015,2.9972,3.0061,522068.0
2018-04-04 13:00:00,3.36,3.37,3.34,3.35,544276.0,3.0061,3.015,2.9882,2.9972,544276.0
2018-04-04 13:10:00,3.35,3.35,3.33,3.34,719896.0,2.9972,2.9972,2.9793,2.9882,719896.0
2018-04-04 13:20:00,3.34,3.34,3.31,3.33,620464.0,2.9882,2.9882,2.9614,2.9793,620464.0
2018-04-04 13:30:00,3.33,3.33,3.31,3.31,370736.0,2.9793,2.9793,2.9614,2.9614,370736.0
2018-04-04 13:40:00,3.31,3.32,3.31,3.32,533472.0,2.9614,2.9703,2.9614,2.9703,533472.0
2018-04-04 13:50:00,3.32,3.33,3.32,3.33,308484.0,2.9703,2.9793,2.9703,2.9793,308484.0
2018-04-04 14:00:00,3.33,3.34,3.32,3.32,269088.0,2.9793,2.9882,2.9703,2.9703,269088.0
2018-04-04 14:10:00,3.32,3.33,3.32,3.33,247648.0,2.9703,2.9793,2.9703,2.9793,247648.0
2018-04-04 14:20:00,3.33,3.34,3.33,3.33,288668.0,2.9793,2.9882,2.9793,2.9793,288668.0
2018-04-04 14:30:00,3.34,3.34,3.29,3.29,2122176.0,2.9882,2.9882,2.9435,2.9435,2122176.0
2018-04-04 14:40:00,3.29,3.32,3.28,3.28,1416948.0,2.9435,2.9703,2.9345,2.9345,1416948.0
2018-04-04 14:50:00,3.28,3.31,3.28,3.29,665928.0,2.9345,2.9614,2.9345,2.9435,665928.0
2018-04-04 15:00:00,3.29,3.3,3.28,3.29,874852.0,2.9435,2.9524,2.9345,2.9435,874852.0
2018-04-04 15:10:00,3.29,3.31,3.28,3.31,480356.0,2.9435,2.9614,2.9345,2.9614,480356.0
2018-04-04 15:20:00,3.31,3.33,3.3,3.32,479864.0,2.9614,2.9793,2.9524,2.9703,479864.0
2018-04-04 15:30:00,3.32,3.33,3.31,3.32,542608.0,2.9703,2.9793,2.9614,2.9703,542608.0
2018-04-04 15:40:00,3.32,3.34,3.32,3.34,1148660.0,2.9703,2.9882,2.9703,2.9882,1148660.0
2018-04-04 15:50:00,3.34,3.34,3.33,3.34,1913960.0,2.9882,2.9882,2.9793,2.9882,1913960.0
2018-04-05 09:30:00,3.34,3.36,3.32,3.35,346848.0,2.9882,3.0061,2.9703,2.9972,346848.0
2018-04-05 09:40:00,3.35,3.35,3.33,3.34,501948.0,2.9972,2.9972,2.9793,2.9882,501948.0
2018-04-05 09:50:00,3.34,3.36,3.34,3.34,578796.0,2.9882,3.0061,2.9882,2.9882,578796.0
2018-04-05 10:00:00,3.34,3.34,3.32,3.32,429172.0,2.9882,2.9882,2.9703,2.9703,429172.0
2018-04-05 10:10:00,3.32,3.36,3.32,3.35,601264.0,2.9703,3.0061,2.9703,2.9972,601264.0
2018-04-05 10:20:00,3.35,3.37,3.34,3.36,441672.0,2.9972,3.015,2.9882,3.0061,441672.0
2018-04-05 10:30:00,3.36,3.37,3.35,3.36,352892.0,3.0061,3.015,2.9972,3.0061,352892.0
2018-04-05 10:40:00,3.36,3.37,3.35,3.37,385736.0,3.0061,3.015,2.9972,3.015,385736.0
2018-04-05 10:50:00,3.37,3.37,3.36,3.36,352220.0,3.015,3.015,3.0061,3.0061,352220.0
2018-04-05 11:00:00,3.37,3.38,3.36,3.38,484228.0,3.015,3.024,3.0061,3.024,484228.0
2018-04-05 11:10:00,3.38,3.39,3.37,3.39,375468.0,3.024,3.0329,3.015,3.0329,375468.0
2018-04-05 11:20:00,3.39,3.39,3.38,3.39,507796.0,3.0329,3.0329,3.024,3.0329,507796.0
2018-04-05 11:30:00,3.39,3.4,3.38,3.39,391068.0,3.0329,3.0419,3.024,3.0329,391068.0
2018-04-05 11:40:00,3.39,3.4,3.37,3.38,840596.0,3.0329,3.0419,3.015,3.024,840596.0
2018-04-05 11:50:00,3.38,3.39,3.38,3.38,489476.0,3.024,3.0329,3.024,3.024,489476.0
2018-04-05 12:00:00,3.38,3.4,3.38,3.4,342000.0,3.024,3.0419,3.024,3.0419,342000.0
2018-04-05 12:10:00,3.4,3.4,3.38,3.39,770904.0,3.0419,3.0419,3.024,3.0329,770904.0
2018-04-05 12:20:00,3.39,3.4,3.39,3.4,166976.0,3.0329,3.0419,3.0329,3.0419,166976.0
2018-04-05 12:30:00,3.4,3.4,3.38,3.39,400864.0,3.0419,3.0419,3.024,3.0329,400864.0
2018-04-05 12:40:00,3.39,3.4,3.38,3.39,342660.0,3.0329,3.0419,3.024,3.0329,342660.0
2018-04-05 12:50:00,3.39,3.39,3.38,3.38,214500.0,3.0329,3.0329,3.024,3.024,214500.0
2018-04-05 13:00:00,3.38,3.4,3.38,3.39,185772.0,3.024,3.0419,3.024,3.0329,185772.0
2018-04-05 13:10:00,3.39,3.4,3.39,3.4,235036.0,3.0329,3.0419,3.0329,3.0419,235036.0
2018-04-05 13:20:00,3.39,3.4,3.37,3.38,318968.0,3.0329,3.0419,3.015,3.024,318968.0
2018-04-05 13:30:00,3.38,3.39,3.38,3.39,296944.0,3.024,3.0329,3.024,3.0329,296944.0
2018-04-05 13:40:00,3.38,3.38,3.38,3.38,225372.0,3.024,3.024,3.024,3.024,225372.0
2018-04-05 13:50:00,3.38,3.39,3.38,3.38,272520.0,3.024,3.0329,3.024,3.024,272520.0
2018-04-05 14:00:00,3.38,3.38,3.37,3.38,311844.0,3.024,3.024,3.015,3.024,311844.0
2018-04-05 14:10:00,3.38,3.39,3.37,3.39,259632.0,3.024,3.0329,3.015,3.0329,259632.0
2018-04-05 14:20:00,3.39,3.39,3.38,3.39,256416.0,3.0329,3.0329,3.024,3.0329,256416.0
2018-04-05 14:30:00,3.39,3.4,3.38,3.4,322528.0,3.0329,3.0419,3.024,3.0419,322528.0
2018-04-05 14:40:00,3.4,3.41,3.39,3.4,525092.0,3.0419,3.0508,3.0329,3.0419,525092.0
2018-04-05 14:50:00,3.4,3.41,3.38,3.39,1329996.0,3.0419,3.0508,3.024,3.0329,1329996.0
2018-04-05 15:00:00,3.39,3.39,3.38,3.38,525856.0,3.0329,3.0329,3.024,3.024,525856.0
2018-04-05 15:10:00,3.38,3.38,3.36,3.37,871600.0,3.024,3.024,3.0061,3.015,871600.0
2018-04-05 15:20:00,3.37,3.39,3.36,3.39,652572.0,3.015,3.0329,3.0061,3.0329,652572.0
2018-04-05 15:30:00,3.39,3.39,3.38,3.39,432288.0,3.0329,3.0329,3.024,3.0329,432288.0
2018-04-05 15:40:00,3.39,3.4,3.38,3.4,771700.0,3.0329,3.0419,3.024,3.0419,771700.0
2018-04-05 15:50:00,3.4,3.4,3.39,3.39,1652960.0,3.0419,3.0419,3.0329,3.0329,1652960.0
2018-04-06 09:30:00,3.36,3.42,3.35,3.39,1186640.0,3.0061,3.0598,2.9972,3.0329,1186640.0
2018-04-06 09:40:00,3.39,3.4,3.36,3.37,684136.0,3.0329,3.0419,3.0061,3.015,684136.0
2018-04-06 09:50:00,3.37,3.38,3.36,3.37,438828.0,3.015,3.024,3.0061,3.015,438828.0
2018-04-06 10:00:00,3.37,3.39,3.35,3.36,619920.0,3.015,3.0329,2.9972,3.0061,619920.0
2018-04-06 10:10:00,3.36,3.36,3.34,3.35,546756.0,3.0061,3.0061,2.9882,2.9972,546756.0
2018-04-06 10:20:00,3.35,3.36,3.34,3.34,354348.0,2.9972,3.0061,2.9882,2.9882,354348.0
2018-04-06 10:30:00,3.34,3.36,3.34,3.36,341568.0,2.9882,3.0061,2.9882,3.0061,341568.0
2018-04-06 10:40:00,3.36,3.36,3.34,3.34,320600.0,3.0061,3.0061,2.9882,2.9882,320600.0
2018-04-06 10:50:00,3.34,3.34,3.31,3.34,601856.0,2.9882,2.9882,2.9614,2.9882,601856.0
2018-04-06 11:00:00,3.34,3.34,3.32,3.32,428448.0,2.9882,2.9882,2.9703,2.9703,428448.0
2018-04-06 11:10:00,3.33,3.33,3.32,3.32,344472.0,2.9793,2.9793,2.9703,2.9703,344472.0
2018-04-06 11:20:00,3.32,3.33,3.32,3.32,330200.0,2.9703,2.9793,2.9703,2.9703,330200.0
2018-04-06 11:30:00,3.32,3.35,3.32,3.35,338208.0,2.9703,2.9972,2.9703,2.9972,338208.0
2018-04-06 11:40:00,3.35,3.35,3.33,3.33,296160.0,2.9972,2.9972,2.9793,2.9793,296160.0
2018-04-06 11:50:00,3.33,3.35,3.33,3.35,220136.0,2.9793,2.9972,2.9793,2.9972,220136.0
2018-04-06 12:00:00,3.35,3.36,3.35,3.36,184540.0,2.9972,3.0061,2.9972,3.0061,184540.0
2018-04-06 12:10:00,3.35,3.36,3.34,3.35,196220.0,2.9972,3.0061,2.9882,2.9972,196220.0
2018-04-06 12:20:00,3.34,3.36,3.34,3.35,196468.0,2.9882,3.0061,2.9882,2.9972,196468.0
2018-04-06 12:30:00,3.35,3.36,3.35,3.36,199332.0,2.9972,3.0061,2.9972,3.0061,199332.0
2018-04-06 12:40:00,3.36,3.36,3.35,3.36,169064.0,3.0061,3.0061,2.9972,3.0061,169064.0
2018-04-06 12:50:00,3.36,3.37,3.35,3.36,305260.0,3.0061,3.015,2.9972,3.0061,305260.0
2018-04-06 13:00:00,3.36,3.37,3.36,3.36,247548.0,3.0061,3.015,3.0061,3.0061,247548.0
2018-04-06 13:10:00,3.36,3.36,3.35,3.35,194684.0,3.0061,3.0061,2.9972,2.9972,194684.0
2018-04-06 13:20:00,3.36,3.37,3.36,3.36,210220.0,3.0061,3.015,3.0061,3.0061,210220.0
2018-04-06 13:30:00,3.37,3.37,3.35,3.35,231000.0,3.015,3.015,2.9972,2.9972,231000.0
2018-04-06 13:40:00,3.35,3.36,3.34,3.34,125720.0,2.9972,3.0061,2.9882,2.9882,125720.0
2018-04-06 13:50:00,3.34,3.34,3.33,3.33,278928.0,2.9882,2.9882,2.9793,2.9793,278928.0
2018-04-06 14:00:00,3.33,3.33,3.31,3.31,486808.0,2.9793,2.9793,2.9614,2.9614,486808.0
2018-04-06 14:10:00,3.32,3.33,3.31,3.32,254620.0,2.9703,2.9793,2.9614,2.9703,254620.0
2018-04-06 14:20:00,3.32,3.33,3.32,3.33,290840.0,2.9703,2.9793,2.9703,2.9793,290840.0
2018-04-06 14:30:00,3.33,3.33,3.31,3.32,204768.0,2.9793,2.9793,2.9614,2.9703,204768.0
2018-04-06 14:40:00,3.32,3.33,3.31,3.32,229168.0,2.9703,2.9793,2.9614,2.9703,229168.0
2018-04-06 14:50:00,3.32,3.33,3.31,3.33,300544.0,2.9703,2.9793,2.9614,2.9793,300544.0
2018-04-06 15:00:00,3.33,3.33,3.32,3.33,359516.0,2.9793,2.9793,2.9703,2.9793,359516.0
2018-04-06 15:10:00,3.33,3.35,3.33,3.34,314040.0,2.9793,2.9972,2.9793,2.9882,314040.0
2018-04-06 15:20:00,3.34,3.34,3.33,3.34,451344.0,2.9882,2.9882,2.9793,2.9882,451344.0
2018-04-06 15:30:00,3.34,3.36,3.33,3.36,445508.0,2.9882,3.0061,2.9793,3.0061,445508.0
2018-04-06 15:40:00,3.36,3.36,3.35,3.36,448336.0,3.0061,3.0061,2.9972,3.0061,448336.0
2018-04-06 15:50:00,3.36,3.37,3.36,3.36,1756608.0,3.0061,3.015,3.0061,3.0061,1756608.0
2018-04-09 09:30:00,3.38,3.42,3.38,3.4,557264.0,3.024,3.0598,3.024,3.0419,557264.0
2018-04-09 09:40:00,3.4,3.4,3.39,3.4,446556.0,3.0419,3.0419,3.0329,3.0419,446556.0
2018-04-09 09:50:00,3.4,3.42,3.4,3.4,839336.0,3.0419,3.0598,3.0419,3.0419,839336.0
2018-04-09 10:00:00,3.4,3.44,3.4,3.43,747312.0,3.0419,3.0777,3.0419,3.0687,747312.0
2018-04-09 10:10:00,3.43,3.44,3.42,3.43,558508.0,3.0687,3.0777,3.0598,3.0687,558508.0
2018-04-09 10:20:00,3.42,3.43,3.4,3.4,846320.0,3.0598,3.0687,3.0419,3.0419,846320.0
2018-04-09 10:30:00,3.4,3.41,3.39,3.39,1665384.0,3.0419,3.0508,3.0329,3.0329,1665384.0
2018-04-09 10:40:00,3.39,3.39,3.37,3.37,399124.0,3.0329,3.0329,3.015,3.015,399124.0
2018-04-09 10:50:00,3.37,3.38,3.36,3.37,495704.0,3.015,3.024,3.0061,3.015,495704.0
2018-04-09 11:00:00,3.37,3.4,3.36,3.39,940252.0,3.015,3.0419,3.0061,3.0329,940252.0
2018-04-09 11:10:00,3.39,3.42,3.39,3.42,1280160.0,3.0329,3.0598,3.0329,3.0598,1280160.0
2018-04-09 11:20:00,3.42,3.43,3.41,3.42,248352.0,3.0598,3.0687,3.0508,3.0598,248352.0
2018-04-09 11:30:00,3.42,3.42,3.4,3.41,385392.0,3.0598,3.0598,3.0419,3.0508,385392.0
2018-04-09 11:40:00,3.41,3.42,3.4,3.4,519240.0,3.0508,3.0598,3.0419,3.0419,519240.0
2018-04-09 11:50:00,3.4,3.41,3.37,3.39,536596.0,3.0419,3.0508,3.015,3.0329,536596.0
2018-04-09 12:00:00,3.39,3.4,3.39,3.39,509452.0,3.0329,3.0419,3.0329,3.0329,509452.0
2018-04-09 12:10:00,3.39,3.39,3.37,3.38,323960.0,3.0329,3.0329,3.015,3.024,323960.0
2018-04-09 12:20:00,3.38,3.38,3.37,3.37,468700.0,3.024,3.024,3.015,3.015,468700.0
2018-04-09 12:30:00,3.37,3.38,3.37,3.37,290860.0,3.015,3.024,3.015,3.015,290860.0
2018-04-09 12:40:00,3.37,3.38,3.37,3.37,234684.0,3.015,3.024,3.015,3.015,234684.0
2018-04-09 12:50:00,3.38,3.38,3.37,3.38,130556.0,3.024,3.024,3.015,3.024,130556.0
2018-04-09 13:00:00,3.38,3.38,3.37,3.38,277088.0,3.024,3.024,3.015,3.024,277088.0
2018-04-09 13:10:00,3.38,3.38,3.37,3.37,164188.0,3.024,3.024,3.015,3.015,164188.0
2018-04-09 13:20:00,3.38,3.38,3.37,3.38,176620.0,3.024,3.024,3.015,3.024,176620.0
2018-04-09 13:30:00,3.38,3.39,3.38,3.39,295620.0,3.024,3.0329,3.024,3.0329,295620.0
2018-04-09 13:40:00,3.39,3.4,3.39,3.39,207400.0,3.0329,3.0419,3.0329,3.0329,207400.0
2018-04-09 13:50:00,3.39,3.4,3.39,3.4,274768.0,3.0329,3.0419,3.0329,3.0419,274768.0
2018-04-09 14:00:00,3.39,3.4,3.38,3.38,327892.0,3.0329,3.0419,3.024,3.024,327892.0
2018-04-09 14:10:00,3.38,3.39,3.38,3.39,501128.0,3.024,3.0329,3.024,3.0329,501128.0
2018-04-09 14:20:00,3.39,3.4,3.38,3.38,465460.0,3.0329,3.0419,3.024,3.024,465460.0
2018-04-09 14:30:00,3.38,3.38,3.38,3.38,310828.0,3.024,3.024,3.024,3.024,310828.0
2018-04-09 14:40:00,3.38,3.39,3.37,3.38,375568.0,3.024,3.0329,3.015,3.024,375568.0
2018-04-09 14:50:00,3.38,3.39,3.37,3.37,444524.0,3.024,3.0329,3.015,3.015,444524.0
2018-04-09 15:00:00,3.38,3.38,3.37,3.37,503876.0,3.024,3.024,3.015,3.015,503876.0
2018-04-09 15:10:00,3.37,3.37,3.37,3.37,432744.0,3.015,3.015,3.015,3.015,432744.0
2018-04-09 15:20:00,3.37,3.39,3.36,3.38,571272.0,3.015,3.0329,3.0061,3.024,571272.0
2018-04-09 15:30:00,3.38,3.38,3.37,3.38,420356.0,3.024,3.024,3.015,3.024,420356.0
2018-04-09 15:40:00,3.38,3.39,3.38,3.38,749592.0,3.024,3.0329,3.024,3.024,749592.0
2018-04-09 15:50:00,3.38,3.38,3.37,3.37,1972472.0,3.024,3.024,3.015,3.015,1972472.0
2018-04-10 09:30:00,3.42,3.43,3.4,3.43,583788.0,3.0598,3.0687,3.0419,3.0687,583788.0
2018-04-10 09:40:00,3.43,3.43,3.42,3.42,406336.0,3.0687,3.0687,3.0598,3.0598,406336.0
2018-04-10 09:50:00,3.42,3.43,3.41,3.42,1490648.0,3.0598,3.0687,3.0508,3.0598,1490648.0
2018-04-10 10:00:00,3.42,3.43,3.41,3.41,428056.0,3.0598,3.0687,3.0508,3.0508,428056.0
2018-04-10 10:10:00,3.41,3.42,3.41,3.42,199264.0,3.0508,3.0598,3.0508,3.0598,199264.0
2018-04-10 10:20:00,3.42,3.43,3.41,3.43,300092.0,3.0598,3.0687,3.0508,3.0687,300092.0
2018-04-10 10:30:00,3.43,3.43,3.42,3.42,217232.0,3.0687,3.0687,3.0598,3.0598,217232.0
2018-04-10 10:40:00,3.42,3.43,3.42,3.43,199600.0,3.0598,3.0687,3.0598,3.0687,199600.0
2018-04-10 10:50:00,3.43,3.44,3.42,3.44,585668.0,3.0687,3.0777,3.0598,3.0777,585668.0
2018-04-10 11:00:00,3.44,3.46,3.43,3.43,424908.0,3.0777,3.0956,3.0687,3.0687,424908.0
2018-04-10 11:10:00,3.43,3.44,3.43,3.43,225444.0,3.0687,3.0777,3.0687,3.0687,225444.0
2018-04-10 11:20:00,3.43,3.44,3.43,3.43,403420.0,3.0687,3.0777,3.0687,3.0687,403420.0
2018-04-10 11:30:00,3.43,3.44,3.42,3.43,308604.0,3.0687,3.0777,3.0598,3.0687,308604.0
2018-04-10 11:40:00,3.43,3.44,3.42,3.43,268260.0,3.0687,3.0777,3.0598,3.0687,268260.0
2018-04-10 11:50:00,3.43,3.43,3.42,3.43,229428.0,3.0687,3.0687,3.0598,3.0687,229428.0
2018-04-10 12:00:00,3.43,3.43,3.42,3.43,244856.0,3.0687,3.0687,3.0598,3.0687,244856.0
2018-04-10 12:10:00,3.43,3.43,3.42,3.42,149956.0,3.0687,3.0687,3.0598,3.0598,149956.0
2018-04-10 12:20:00,3.42,3.42,3.4,3.4,486604.0,3.0598,3.0598,3.0419,3.0419,486604.0
2018-04-10 12:30:00,3.4,3.43,3.4,3.42,624576.0,3.0419,3.0687,3.0419,3.0598,624576.0
2018-04-10 12:40:00,3.42,3.43,3.42,3.42,429860.0,3.0598,3.0687,3.0598,3.0598,429860.0
2018-04-10 12:50:00,3.42,3.43,3.42,3.43,167556.0,3.0598,3.0687,3.0598,3.0687,167556.0
2018-04-10 13:00:00,3.43,3.43,3.42,3.42,283792.0,3.0687,3.0687,3.0598,3.0598,283792.0
2018-04-10 13:10:00,3.42,3.43,3.42,3.43,377648.0,3.0598,3.0687,3.0598,3.0687,377648.0
2018-04-10 13:20:00,3.43,3.44,3.42,3.44,167616.0,3.0687,3.0777,3.0598,3.0777,167616.0
2018-04-10 13:30:00,3.44,3.44,3.43,3.43,314836.0,3.0777,3.0777,3.0687,3.0687,314836.0
2018-04-10 13:40:00,3.43,3.44,3.42,3.43,391916.0,3.0687,3.0777,3.0598,3.0687,391916.0
2018-04-10 13:50:00,3.42,3.43,3.4,3.4,1590676.0,3.0598,3.0687,3.0419,3.0419,1590676.0
2018-04-10 14:00:00,3.4,3.42,3.4,3.42,317348.0,3.0419,3.0598,3.0419,3.0598,317348.0
2018-04-10 14:10:00,3.42,3.43,3.42,3.43,295728.0,3.0598,3.0687,3.0598,3.0687,295728.0
2018-04-10 14:20:00,3.43,3.44,3.42,3.43,344728.0,3.0687,3.0777,3.0598,3.0687,344728.0
2018-04-10 14:30:00,3.44,3.46,3.43,3.46,303776.0,3.0777,3.0956,3.0687,3.0956,303776.0
2018-04-10 14:40:00,3.46,3.47,3.45,3.45,416548.0,3.0956,3.1045,3.0866,3.0866,416548.0
2018-04-10 14:50:00,3.45,3.46,3.4,3.4,2124716.0,3.0866,3.0956,3.0419,3.0419,2124716.0
2018-04-10 15:00:00,3.4,3.42,3.4,3.4,1387568.0,3.0419,3.0598,3.0419,3.0419,1387568.0
2018-04-10 15:10:00,3.4,3.41,3.38,3.4,1360716.0,3.0419,3.0508,3.024,3.0419,1360716.0
2018-04-10 15:20:00,3.4,3.42,3.4,3.41,494128.0,3.0419,3.0598,3.0419,3.0508,494128.0
2018-04-10 15:30:00,3.41,3.41,3.4,3.41,408068.0,3.0508,3.0508,3.0419,3.0508,408068.0
2018-04-10 15:40:00,3.41,3.43,3.41,3.43,841140.0,3.0508,3.0687,3.0508,3.0687,841140.0
2018-04-10 15:50:00,3.43,3.43,3.42,3.42,1252884.0,3.0687,3.0687,3.0598,3.0598,1252884.0
2018-04-11 09:30:00,3.4,3.45,3.4,3.44,475800.0,3.0419,3.0866,3.0419,3.0777,475800.0
2018-04-11 09:40:00,3.44,3.46,3.44,3.45,365460.0,3.0777,3.0956,3.0777,3.0866,365460.0
2018-04-11 09:50:00,3.44,3.47,3.44,3.47,344644.0,3.0777,3.1045,3.0777,3.1045,344644.0
2018-04-11 10:00:00,3.47,3.49,3.47,3.48,365420.0,3.1045,3.1224,3.1045,3.1135,365420.0
2018-04-11 10:10:00,3.48,3.48,3.45,3.48,1544280.0,3.1135,3.1135,3.0866,3.1135,1544280.0
2018-04-11 10:20:00,3.48,3.49,3.47,3.48,478028.0,3.1135,3.1224,3.1045,3.1135,478028.0
2018-04-11 10:30:00,3.48,3.5,3.47,3.49,421932.0,3.1135,3.1314,3.1045,3.1224,421932.0
2018-04-11 10:40:00,3.49,3.49,3.45,3.45,1302648.0,3.1224,3.1224,3.0866,3.0866,1302648.0
2018-04-11 10:50:00,3.45,3.45,3.42,3.43,1002476.0,3.0866,3.0866,3.0598,3.0687,1002476.0
2018-04-11 11:00:00,3.43,3.45,3.43,3.44,361404.0,3.0687,3.0866,3.0687,3.0777,361404.0
2018-04-11 11:10:00,3.45,3.45,3.44,3.44,156968.0,3.0866,3.0866,3.0777,3.0777,156968.0
2018-04-11 11:20:00,3.44,3.46,3.44,3.46,288944.0,3.0777,3.0956,3.0777,3.0956,288944.0
2018-04-11 11:30:00,3.46,3.46,3.45,3.46,181204.0,3.0956,3.0956,3.0866,3.0956,181204.0
2018-04-11 11:40:00,3.46,3.47,3.46,3.47,316052.0,3.0956,3.1045,3.0956,3.1045,316052.0
2018-04-11 11:50:00,3.47,3.48,3.47,3.47,194896.0,3.1045,3.1135,3.1045,3.1045,194896.0
2018-04-11 12:00:00,3.48,3.48,3.47,3.47,324196.0,3.1135,3.1135,3.1045,3.1045,324196.0
2018-04-11 12:10:00,3.47,3.47,3.46,3.46,99444.0,3.1045,3.1045,3.0956,3.0956,99444.0
2018-04-11 12:20:00,3.47,3.48,3.46,3.48,239360.0,3.1045,3.1135,3.0956,3.1135,239360.0
2018-04-11 12:30:00,3.47,3.47,3.46,3.46,188708.0,3.1045,3.1045,3.0956,3.0956,188708.0
2018-04-11 12:40:00,3.46,3.47,3.46,3.47,153780.0,3.0956,3.1045,3.0956,3.1045,153780.0
2018-04-11 12:50:00,3.47,3.47,3.46,3.47,204864.0,3.1045,3.1045,3.0956,3.1045,204864.0
2018-04-11 13:00:00,3.47,3.47,3.46,3.47,212464.0,3.1045,3.1045,3.0956,3.1045,212464.0
2018-04-11 13:10:00,3.47,3.47,3.46,3.47,136524.0,3.1045,3.1045,3.0956,3.1045,136524.0
2018-04-11 13:20:00,3.47,3.47,3.46,3.46,220656.0,3.1045,3.1045,3.0956,3.0956,220656.0
2018-04-11 13:30:00,3.46,3.46,3.45,3.46,109080.0,3.0956,3.0956,3.0866,3.0956,109080.0
2018-04-11 13:40:00,3.46,3.47,3.46,3.47,162924.0,3.0956,3.1045,3.0956,3.1045,162924.0
2018-04-11 13:50:00,3.47,3.47,3.46,3.47,134192.0,3.1045,3.1045,3.0956,3.1045,134192.0
2018-04-11 14:00:00,3.47,3.47,3.46,3.46,127680.0,3.1045,3.1045,3.0956,3.0956,127680.0
2018-04-11 14:10:00,3.46,3.48,3.46,3.48,206904.0,3.0956,3.1135,3.0956,3.1135,206904.0
2018-04-11 14:20:00,3.48,3.48,3.47,3.48,173576.0,3.1135,3.1135,3.1045,3.1135,173576.0
2018-04-11 14:30:00,3.47,3.48,3.47,3.47,167296.0,3.1045,3.1135,3.1045,3.1045,167296.0
2018-04-11 14:40:00,3.47,3.48,3.47,3.48,207232.0,3.1045,3.1135,3.1045,3.1135,207232.0
2018-04-11 14:50:00,3.48,3.48,3.47,3.48,289448.0,3.1135,3.1135,3.1045,3.1135,289448.0
2018-04-11 15:00:00,3.48,3.48,3.46,3.47,390760.0,3.1135,3.1135,3.0956,3.1045,390760.0
2018-04-11 15:10:00,3.47,3.47,3.46,3.46,341732.0,3.1045,3.1045,3.0956,3.0956,341732.0
2018-04-11 15:20:00,3.47,3.47,3.46,3.47,337408.0,3.1045,3.1045,3.0956,3.1045,337408.0
2018-04-11 15:30:00,3.47,3.47,3.47,3.47,372600.0,3.1045,3.1045,3.1045,3.1045,372600.0
2018-04-11 15:40:00,3.47,3.47,3.47,3.47,948116.0,3.1045,3.1045,3.1045,3.1045,948116.0
2018-04-11 15:50:00,3.47,3.47,3.45,3.46,1933364.0,3.1045,3.1045,3.0866,3.0956,1933364.0
2018-04-12 09:30:00,3.47,3.47,3.42,3.44,457328.0,3.1045,3.1045,3.0598,3.0777,457328.0
2018-04-12 09:40:00,3.44,3.44,3.42,3.43,434328.0,3.0777,3.0777,3.0598,3.0687,434328.0
2018-04-12 09:50:00,3.43,3.43,3.41,3.41,542140.0,3.0687,3.0687,3.0508,3.0508,542140.0
2018-04-12 10:00:00,3.41,3.41,3.38,3.39,514000.0,3.0508,3.0508,3.024,3.0329,514000.0
2018-04-12 10:10:00,3.39,3.4,3.39,3.4,439324.0,3.0329,3.0419,3.0329,3.0419,439324.0
2018-04-12 10:20:00,3.4,3.4,3.38,3.39,419936.0,3.0419,3.0419,3.024,3.0329,419936.0
2018-04-12 10:30:00,3.39,3.39,3.39,3.39,188596.0,3.0329,3.0329,3.0329,3.0329,188596.0
2018-04-12 10:40:00,3.39,3.39,3.37,3.38,425116.0,3.0329,3.0329,3.015,3.024,425116.0
2018-04-12 10:50:00,3.39,3.39,3.38,3.38,317012.0,3.0329,3.0329,3.024,3.024,317012.0
2018-04-12 11:00:00,3.38,3.4,3.37,3.4,433604.0,3.024,3.0419,3.015,3.0419,433604.0
2018-04-12 11:10:00,3.4,3.4,3.39,3.4,203904.0,3.0419,3.0419,3.0329,3.0419,203904.0
2018-04-12 11:20:00,3.4,3.4,3.39,3.4,152524.0,3.0419,3.0419,3.0329,3.0419,152524.0
2018-04-12 11:30:00,3.4,3.4,3.39,3.4,152244.0,3.0419,3.0419,3.0329,3.0419,152244.0
2018-04-12 11:40:00,3.4,3.4,3.39,3.4,208020.0,3.0419,3.0419,3.0329,3.0419,208020.0
2018-04-12 11:50:00,3.4,3.4,3.39,3.39,215172.0,3.0419,3.0419,3.0329,3.0329,215172.0
2018-04-12 12:00:00,3.39,3.41,3.39,3.41,257808.0,3.0329,3.0508,3.0329,3.0508,257808.0
2018-04-12 12:10:00,3.41,3.42,3.4,3.41,163944.0,3.0508,3.0598,3.0419,3.0508,163944.0
2018-04-12 12:20:00,3.41,3.41,3.4,3.41,99784.0,3.0508,3.0508,3.0419,3.0508,99784.0
2018-04-12 12:30:00,3.41,3.41,3.4,3.41,80056.0,3.0508,3.0508,3.0419,3.0508,80056.0
2018-04-12 12:40:00,3.41,3.41,3.4,3.4,164880.0,3.0508,3.0508,3.0419,3.0419,164880.0
2018-04-12 12:50:00,3.4,3.4,3.4,3.4,179232.0,3.0419,3.0419,3.0419,3.0419,179232.0
2018-04-12 13:00:00,3.4,3.41,3.4,3.4,415412.0,3.0419,3.0508,3.0419,3.0419,415412.0
2018-04-12 13:10:00,3.4,3.41,3.39,3.39,262724.0,3.0419,3.0508,3.0329,3.0329,262724.0
2018-04-12 13:20:00,3.39,3.4,3.39,3.39,114272.0,3.0329,3.0419,3.0329,3.0329,114272.0
2018-04-12 13:30:00,3.39,3.4,3.39,3.4,102636.0,3.0329,3.0419,3.0329,3.0419,102636.0
2018-04-12 13:40:00,3.4,3.4,3.4,3.4,244040.0,3.0419,3.0419,3.0419,3.0419,244040.0
2018-04-12 13:50:00,3.4,3.4,3.39,3.39,284888.0,3.0419,3.0419,3.0329,3.0329,284888.0
2018-04-12 14:00:00,3.39,3.39,3.38,3.38,113552.0,3.0329,3.0329,3.024,3.024,113552.0
2018-04-12 14:10:00,3.39,3.39,3.38,3.38,155304.0,3.0329,3.0329,3.024,3.024,155304.0
2018-04-12 14:20:00,3.39,3.39,3.38,3.39,263196.0,3.0329,3.0329,3.024,3.0329,263196.0
2018-04-12 14:30:00,3.39,3.4,3.39,3.4,287832.0,3.0329,3.0419,3.0329,3.0419,287832.0
2018-04-12 14:40:00,3.4,3.4,3.39,3.4,141952.0,3.0419,3.0419,3.0329,3.0419,141952.0
2018-04-12 14:50:00,3.4,3.4,3.39,3.4,125744.0,3.0419,3.0419,3.0329,3.0419,125744.0
2018-04-12 15:00:00,3.4,3.41,3.4,3.4,337084.0,3.0419,3.0508,3.0419,3.0419,337084.0
2018-04-12 15:10:00,3.41,3.41,3.4,3.41,136584.0,3.0508,3.0508,3.0419,3.0508,136584.0
2018-04-12 15:20:00,3.41,3.42,3.41,3.42,304800.0,3.0508,3.0598,3.0508,3.0598,304800.0
2018-04-12 15:30:00,3.42,3.42,3.41,3.42,365028.0,3.0598,3.0598,3.0508,3.0598,365028.0
2018-04-12 15:40:00,3.42,3.42,3.4,3.4,727720.0,3.0598,3.0598,3.0419,3.0419,727720.0
2018-04-12 15:50:00,3.4,3.41,3.4,3.4,780156.0,3.0419,3.0508,3.0419,3.0419,780156.0
2018-04-13 09:30:00,3.43,3.46,3.43,3.45,329868.0,3.0687,3.0956,3.0687,3.0866,329868.0
2018-04-13 09:40:00,3.45,3.46,3.44,3.46,234308.0,3.0866,3.0956,3.0777,3.0956,234308.0
2018-04-13 09:50:00,3.46,3.47,3.44,3.45,180648.0,3.0956,3.1045,3.0777,3.0866,180648.0
2018-04-13 10:00:00,3.44,3.45,3.43,3.43,230008.0,3.0777,3.0866,3.0687,3.0687,230008.0
2018-04-13 10:10:00,3.43,3.43,3.42,3.42,134464.0,3.0687,3.0687,3.0598,3.0598,134464.0
2018-04-13 10:20:00,3.42,3.43,3.42,3.42,111564.0,3.0598,3.0687,3.0598,3.0598,111564.0
2018-04-13 10:30:00,3.42,3.44,3.42,3.44,257024.0,3.0598,3.0777,3.0598,3.0777,257024.0
2018-04-13 10:40:00,3.44,3.44,3.43,3.44,387460.0,3.0777,3.0777,3.0687,3.0777,387460.0
2018-04-13 10:50:00,3.44,3.44,3.44,3.44,131840.0,3.0777,3.0777,3.0777,3.0777,131840.0
2018-04-13 11:00:00,3.44,3.44,3.44,3.44,230464.0,3.0777,3.0777,3.0777,3.0777,230464.0
2018-04-13 11:10:00,3.44,3.45,3.44,3.44,178348.0,3.0777,3.0866,3.0777,3.0777,178348.0
2018-04-13 11:20:00,3.44,3.46,3.44,3.46,93768.0,3.0777,3.0956,3.0777,3.0956,93768.0
2018-04-13 11:30:00,3.46,3.46,3.46,3.46,128508.0,3.0956,3.0956,3.0956,3.0956,128508.0
2018-04-13 11:40:00,3.46,3.48,3.46,3.47,225800.0,3.0956,3.1135,3.0956,3.1045,225800.0
2018-04-13 11:50:00,3.47,3.48,3.47,3.48,256048.0,3.1045,3.1135,3.1045,3.1135,256048.0
2018-04-13 12:00:00,3.48,3.48,3.47,3.47,171500.0,3.1135,3.1135,3.1045,3.1045,171500.0
2018-04-13 12:10:00,3.47,3.48,3.47,3.48,145572.0,3.1045,3.1135,3.1045,3.1135,145572.0
2018-04-13 12:20:00,3.48,3.48,3.48,3.48,148568.0,3.1135,3.1135,3.1135,3.1135,148568.0
2018-04-13 12:30:00,3.48,3.48,3.47,3.47,119040.0,3.1135,3.1135,3.1045,3.1045,119040.0
2018-04-13 12:40:00,3.47,3.48,3.47,3.47,100148.0,3.1045,3.1135,3.1045,3.1045,100148.0
2018-04-13 12:50:00,3.47,3.48,3.44,3.44,611664.0,3.1045,3.1135,3.0777,3.0777,611664.0
2018-04-13 13:00:00,3.44,3.44,3.43,3.43,253176.0,3.0777,3.0777,3.0687,3.0687,253176.0
2018-04-13 13:10:00,3.43,3.43,3.42,3.43,300324.0,3.0687,3.0687,3.0598,3.0687,300324.0
2018-04-13 13:20:00,3.43,3.44,3.43,3.43,175308.0,3.0687,3.0777,3.0687,3.0687,175308.0
2018-04-13 13:30:00,3.43,3.43,3.41,3.42,243956.0,3.0687,3.0687,3.0508,3.0598,243956.0
2018-04-13 13:40:00,3.42,3.43,3.41,3.42,119732.0,3.0598,3.0687,3.0508,3.0598,119732.0
2018-04-13 13:50:00,3.42,3.42,3.4,3.4,194816.0,3.0598,3.0598,3.0419,3.0419,194816.0
2018-04-13 14:00:00,3.4,3.41,3.4,3.41,211360.0,3.0419,3.0508,3.0419,3.0508,211360.0
2018-04-13 14:10:00,3.41,3.41,3.39,3.4,594672.0,3.0508,3.0508,3.0329,3.0419,594672.0
2018-04-13 14:20:00,3.4,3.4,3.39,3.39,269372.0,3.0419,3.0419,3.0329,3.0329,269372.0
2018-04-13 14:30:00,3.39,3.4,3.39,3.4,222348.0,3.0329,3.0419,3.0329,3.0419,222348.0
2018-04-13 14:40:00,3.4,3.4,3.39,3.39,343592.0,3.0419,3.0419,3.0329,3.0329,343592.0
2018-04-13 14:50:00,3.39,3.4,3.39,3.39,189392.0,3.0329,3.0419,3.0329,3.0329,189392.0
2018-04-13 15:00:00,3.39,3.4,3.39,3.4,187076.0,3.0329,3.0419,3.0329,3.0419,187076.0
2018-04-13 15:10:00,3.4,3.4,3.39,3.39,261324.0,3.0419,3.0419,3.0329,3.0329,261324.0
2018-04-13 15:20:00,3.39,3.4,3.39,3.4,313656.0,3.0329,3.0419,3.0329,3.0419,313656.0
2018-04-13 15:30:00,3.4,3.41,3.39,3.41,565748.0,3.0419,3.0508,3.0329,3.0508,565748.0
2018-04-13 15:40:00,3.41,3.42,3.4,3.41,402016.0,3.0508,3.0598,3.0419,3.0508,402016.0
2018-04-13 15:50:00,3.41,3.41,3.4,3.4,1217356.0,3.0508,3.0508,3.0419,3.0419,1217356.0
2018-04-16 09:30:00,3.43,3.43,3.4,3.42,320648.0,3.0687,3.0687,3.0419,3.0598,320648.0
2018-04-16 09:40:00,3.42,3.43,3.41,3.42,362848.0,3.0598,3.0687,3.0508,3.0598,362848.0
2018-04-16 09:50:00,3.42,3.44,3.42,3.42,261884.0,3.0598,3.0777,3.0598,3.0598,261884.0
2018-04-16 10:00:00,3.43,3.44,3.42,3.43,232744.0,3.0687,3.0777,3.0598,3.0687,232744.0
2018-04-16 10:10:00,3.43,3.44,3.43,3.43,340972.0,3.0687,3.0777,3.0687,3.0687,340972.0
2018-04-16 10:20:00,3.42,3.43,3.41,3.43,201852.0,3.0598,3.0687,3.0508,3.0687,201852.0
2018-04-16 10:30:00,3.43,3.43,3.42,3.42,169752.0,3.0687,3.0687,3.0598,3.0598,169752.0
2018-04-16 10:40:00,3.42,3.44,3.42,3.43,242368.0,3.0598,3.0777,3.0598,3.0687,242368.0
2018-04-16 10:50:00,3.43,3.44,3.43,3.43,150436.0,3.0687,3.0777,3.0687,3.0687,150436.0
2018-04-16 11:00:00,3.43,3.45,3.43,3.44,334324.0,3.0687,3.0866,3.0687,3.0777,334324.0
2018-04-16 11:10:00,3.44,3.44,3.43,3.44,229776.0,3.0777,3.0777,3.0687,3.0777,229776.0
2018-04-16 11:20:00,3.44,3.44,3.43,3.44,258864.0,3.0777,3.0777,3.0687,3.0777,258864.0
2018-04-16 11:30:00,3.44,3.44,3.43,3.43,226628.0,3.0777,3.0777,3.0687,3.0687,226628.0
2018-04-16 11:40:00,3.43,3.43,3.43,3.43,159748.0,3.0687,3.0687,3.0687,3.0687,159748.0
2018-04-16 11:50:00,3.43,3.43,3.42,3.43,180412.0,3.0687,3.0687,3.0598,3.0687,180412.0
2018-04-16 12:00:00,3.43,3.44,3.43,3.44,161236.0,3.0687,3.0777,3.0687,3.0777,161236.0
2018-04-16 12:10:00,3.44,3.44,3.43,3.44,147808.0,3.0777,3.0777,3.0687,3.0777,147808.0
2018-04-16 12:20:00,3.44,3.45,3.43,3.44,186468.0,3.0777,3.0866,3.0687,3.0777,186468.0
2018-04-16 12:30:00,3.44,3.45,3.44,3.44,235148.0,3.0777,3.0866,3.0777,3.0777,235148.0
2018-04-16 12:40:00,3.45,3.45,3.44,3.45,148524.0,3.0866,3.0866,3.0777,3.0866,148524.0
2018-04-16 12:50:00,3.45,3.46,3.45,3.45,174500.0,3.0866,3.0956,3.0866,3.0866,174500.0
2018-04-16 13:00:00,3.45,3.47,3.44,3.47,245224.0,3.0866,3.1045,3.0777,3.1045,245224.0
2018-04-16 13:10:00,3.47,3.47,3.46,3.47,206124.0,3.1045,3.1045,3.0956,3.1045,206124.0
2018-04-16 13:20:00,3.47,3.47,3.46,3.46,282020.0,3.1045,3.1045,3.0956,3.0956,282020.0
2018-04-16 13:30:00,3.46,3.48,3.46,3.48,170460.0,3.0956,3.1135,3.0956,3.1135,170460.0
2018-04-16 13:40:00,3.47,3.48,3.46,3.47,183568.0,3.1045,3.1135,3.0956,3.1045,183568.0
2018-04-16 13:50:00,3.47,3.47,3.46,3.46,160220.0,3.1045,3.1045,3.0956,3.0956,160220.0
2018-04-16 14:00:00,3.46,3.47,3.45,3.46,352640.0,3.0956,3.1045,3.0866,3.0956,352640.0
2018-04-16 14:10:00,3.46,3.46,3.46,3.46,250856.0,3.0956,3.0956,3.0956,3.0956,250856.0
2018-04-16 14:20:00,3.46,3.46,3.45,3.46,320080.0,3.0956,3.0956,3.0866,3.0956,320080.0
2018-04-16 14:30:00,3.46,3.46,3.45,3.45,232820.0,3.0956,3.0956,3.0866,3.0866,232820.0
2018-04-16 14:40:00,3.45,3.46,3.44,3.45,274048.0,3.0866,3.0956,3.0777,3.0866,274048.0
2018-04-16 14:50:00,3.45,3.45,3.44,3.45,235256.0,3.0866,3.0866,3.0777,3.0866,235256.0
2018-04-16 15:00:00,3.45,3.46,3.44,3.44,291688.0,3.0866,3.0956,3.0777,3.0777,291688.0
2018-04-16 15:10:00,3.44,3.45,3.44,3.45,290620.0,3.0777,3.0866,3.0777,3.0866,290620.0
2018-04-16 15:20:00,3.45,3.45,3.44,3.45,259020.0,3.0866,3.0866,3.0777,3.0866,259020.0
2018-04-16 15:30:00,3.45,3.45,3.44,3.44,397896.0,3.0866,3.0866,3.0777,3.0777,397896.0
2018-04-16 15:40:00,3.44,3.46,3.44,3.46,1366308.0,3.0777,3.0956,3.0777,3.0956,1366308.0
2018-04-16 15:50:00,3.46,3.46,3.45,3.46,1035284.0,3.0956,3.0956,3.0866,3.0956,1035284.0
2018-04-17 09:30:00,3.47,3.5,3.46,3.48,460900.0,3.1045,3.1314,3.0956,3.1135,460900.0
2018-04-17 09:40:00,3.48,3.49,3.47,3.48,512336.0,3.1135,3.1224,3.1045,3.1135,512336.0
2018-04-17 09:50:00,3.48,3.48,3.47,3.47,325092.0,3.1135,3.1135,3.1045,3.1045,325092.0
2018-04-17 10:00:00,3.47,3.48,3.47,3.48,320700.0,3.1045,3.1135,3.1045,3.1135,320700.0
2018-04-17 10:10:00,3.48,3.5,3.48,3.5,317028.0,3.1135,3.1314,3.1135,3.1314,317028.0
2018-04-17 10:20:00,3.5,3.5,3.48,3.5,314432.0,3.1314,3.1314,3.1135,3.1314,314432.0
2018-04-17 10:30:00,3.5,3.51,3.49,3.51,789028.0,3.1314,3.1403,3.1224,3.1403,789028.0
2018-04-17 10:40:00,3.51,3.51,3.5,3.51,719528.0,3.1403,3.1403,3.1314,3.1403,719528.0
2018-04-17 10:50:00,3.51,3.51,3.49,3.49,192892.0,3.1403,3.1403,3.1224,3.1224,192892.0
2018-04-17 11:00:00,3.5,3.5,3.49,3.5,193604.0,3.1314,3.1314,3.1224,3.1314,193604.0
2018-04-17 11:10:00,3.5,3.51,3.49,3.49,267448.0,3.1314,3.1403,3.1224,3.1224,267448.0
2018-04-17 11:20:00,3.49,3.5,3.48,3.49,237684.0,3.1224,3.1314,3.1135,3.1224,237684.0
2018-04-17 11:30:00,3.49,3.5,3.48,3.49,199668.0,3.1224,3.1314,3.1135,3.1224,199668.0
2018-04-17 11:40:00,3.49,3.5,3.48,3.5,331324.0,3.1224,3.1314,3.1135,3.1314,331324.0
2018-04-17 11:50:00,3.5,3.5,3.49,3.49,215236.0,3.1314,3.1314,3.1224,3.1224,215236.0
2018-04-17 12:00:00,3.49,3.5,3.49,3.49,340112.0,3.1224,3.1314,3.1224,3.1224,340112.0
2018-04-17 12:10:00,3.49,3.5,3.49,3.49,204400.0,3.1224,3.1314,3.1224,3.1224,204400.0
2018-04-17 12:20:00,3.49,3.5,3.49,3.5,113420.0,3.1224,3.1314,3.1224,3.1314,113420.0
2018-04-17 12:30:00,3.5,3.5,3.49,3.5,151820.0,3.1314,3.1314,3.1224,3.1314,151820.0
2018-04-17 12:40:00,3.5,3.5,3.48,3.49,147592.0,3.1314,3.1314,3.1135,3.1224,147592.0
2018-04-17 12:50:00,3.49,3.5,3.49,3.49,124408.0,3.1224,3.1314,3.1224,3.1224,124408.0
2018-04-17 13:00:00,3.49,3.5,3.49,3.5,125892.0,3.1224,3.1314,3.1224,3.1314,125892.0
2018-04-17 13:10:00,3.49,3.5,3.49,3.5,113400.0,3.1224,3.1314,3.1224,3.1314,113400.0
2018-04-17 13:20:00,3.5,3.51,3.5,3.51,308824.0,3.1314,3.1403,3.1314,3.1403,308824.0
2018-04-17 13:30:00,3.5,3.53,3.5,3.52,477936.0,3.1314,3.1582,3.1314,3.1492,477936.0
2018-04-17 13:40:00,3.52,3.53,3.52,3.52,298804.0,3.1492,3.1582,3.1492,3.1492,298804.0
2018-04-17 13:50:00,3.52,3.54,3.52,3.53,615724.0,3.1492,3.1671,3.1492,3.1582,615724.0
2018-04-17 14:00:00,3.53,3.55,3.53,3.53,256764.0,3.1582,3.1761,3.1582,3.1582,256764.0
2018-04-17 14:10:00,3.53,3.54,3.52,3.53,481816.0,3.1582,3.1671,3.1492,3.1582,481816.0
2018-04-17 14:20:00,3.53,3.53,3.51,3.51,249744.0,3.1582,3.1582,3.1403,3.1403,249744.0
2018-04-17 14:30:00,3.51,3.52,3.5,3.5,1012000.0,3.1403,3.1492,3.1314,3.1314,1012000.0
2018-04-17 14:40:00,3.51,3.51,3.49,3.5,695612.0,3.1403,3.1403,3.1224,3.1314,695612.0
2018-04-17 14:50:00,3.5,3.5,3.48,3.48,441560.0,3.1314,3.1314,3.1135,3.1135,441560.0
2018-04-17 15:00:00,3.48,3.49,3.47,3.48,1850016.0,3.1135,3.1224,3.1045,3.1135,1850016.0
2018-04-17 15:10:00,3.48,3.49,3.47,3.49,523132.0,3.1135,3.1224,3.1045,3.1224,523132.0
2018-04-17 15:20:00,3.49,3.5,3.48,3.49,346592.0,3.1224,3.1314,3.1135,3.1224,346592.0
2018-04-17 15:30:00,3.49,3.5,3.49,3.49,353368.0,3.1224,3.1314,3.1224,3.1224,353368.0
2018-04-17 15:40:00,3.49,3.5,3.49,3.5,419556.0,3.1224,3.1314,3.1224,3.1314,419556.0
2018-04-17 15:50:00,3.5,3.5,3.48,3.48,1004956.0,3.1314,3.1314,3.1135,3.1135,1004956.0
2018-04-18 09:30:00,3.5,3.5,3.48,3.48,202540.0,3.1314,3.1314,3.1135,3.1135,202540.0
2018-04-18 09:40:00,3.49,3.5,3.49,3.5,396776.0,3.1224,3.1314,3.1224,3.1314,396776.0
2018-04-18 09:50:00,3.5,3.5,3.48,3.48,366332.0,3.1314,3.1314,3.1135,3.1135,366332.0
2018-04-18 10:00:00,3.48,3.49,3.48,3.48,149028.0,3.1135,3.1224,3.1135,3.1135,149028.0
2018-04-18 10:10:00,3.48,3.49,3.47,3.48,415628.0,3.1135,3.1224,3.1045,3.1135,415628.0
2018-04-18 10:20:00,3.47,3.48,3.47,3.47,122464.0,3.1045,3.1135,3.1045,3.1045,122464.0
2018-04-18 10:30:00,3.47,3.49,3.47,3.49,108444.0,3.1045,3.1224,3.1045,3.1224,108444.0
2018-04-18 10:40:00,3.48,3.5,3.48,3.49,303060.0,3.1135,3.1314,3.1135,3.1224,303060.0
2018-04-18 10:50:00,3.48,3.5,3.48,3.5,196332.0,3.1135,3.1314,3.1135,3.1314,196332.0
2018-04-18 11:00:00,3.5,3.51,3.5,3.5,418612.0,3.1314,3.1403,3.1314,3.1314,418612.0
2018-04-18 11:10:00,3.5,3.5,3.49,3.5,143096.0,3.1314,3.1314,3.1224,3.1314,143096.0
2018-04-18 11:20:00,3.5,3.5,3.48,3.48,495736.0,3.1314,3.1314,3.1135,3.1135,495736.0
2018-04-18 11:30:00,3.48,3.49,3.48,3.48,172496.0,3.1135,3.1224,3.1135,3.1135,172496.0
2018-04-18 11:40:00,3.48,3.48,3.47,3.47,199732.0,3.1135,3.1135,3.1045,3.1045,199732.0
2018-04-18 11:50:00,3.48,3.48,3.47,3.47,115284.0,3.1135,3.1135,3.1045,3.1045,115284.0
2018-04-18 12:00:00,3.47,3.48,3.47,3.47,150736.0,3.1045,3.1135,3.1045,3.1045,150736.0
2018-04-18 12:10:00,3.47,3.48,3.45,3.46,753928.0,3.1045,3.1135,3.0866,3.0956,753928.0
2018-04-18 12:20:00,3.46,3.46,3.44,3.45,546668.0,3.0956,3.0956,3.0777,3.0866,546668.0
2018-04-18 12:30:00,3.45,3.45,3.44,3.44,676328.0,3.0866,3.0866,3.0777,3.0777,676328.0
2018-04-18 12:40:00,3.44,3.44,3.43,3.44,375328.0,3.0777,3.0777,3.0687,3.0777,375328.0
2018-04-18 12:50:00,3.43,3.44,3.43,3.44,113492.0,3.0687,3.0777,3.0687,3.0777,113492.0
2018-04-18 13:00:00,3.44,3.45,3.44,3.45,373628.0,3.0777,3.0866,3.0777,3.0866,373628.0
2018-04-18 13:10:00,3.45,3.46,3.45,3.46,278144.0,3.0866,3.0956,3.0866,3.0956,278144.0
2018-04-18 13:20:00,3.45,3.46,3.45,3.46,251280.0,3.0866,3.0956,3.0866,3.0956,251280.0
2018-04-18 13:30:00,3.46,3.46,3.46,3.46,150304.0,3.0956,3.0956,3.0956,3.0956,150304.0
2018-04-18 13:40:00,3.46,3.46,3.45,3.46,123992.0,3.0956,3.0956,3.0866,3.0956,123992.0
2018-04-18 13:50:00,3.46,3.46,3.44,3.45,136444.0,3.0956,3.0956,3.0777,3.0866,136444.0
2018-04-18 14:00:00,3.45,3.45,3.44,3.45,151280.0,3.0866,3.0866,3.0777,3.0866,151280.0
2018-04-18 14:10:00,3.45,3.45,3.44,3.44,355592.0,3.0866,3.0866,3.0777,3.0777,355592.0
2018-04-18 14:20:00,3.44,3.45,3.44,3.45,117132.0,3.0777,3.0866,3.0777,3.0866,117132.0
2018-04-18 14:30:00,3.45,3.45,3.43,3.44,197248.0,3.0866,3.0866,3.0687,3.0777,197248.0
2018-04-18 14:40:00,3.44,3.44,3.43,3.43,307552.0,3.0777,3.0777,3.0687,3.0687,307552.0
2018-04-18 14:50:00,3.43,3.44,3.42,3.42,329200.0,3.0687,3.0777,3.0598,3.0598,329200.0
2018-04-18 15:00:00,3.42,3.42,3.41,3.42,439192.0,3.0598,3.0598,3.0508,3.0598,439192.0
2018-04-18 15:10:00,3.42,3.42,3.4,3.42,647300.0,3.0598,3.0598,3.0419,3.0598,647300.0
2018-04-18 15:20:00,3.41,3.41,3.4,3.41,676828.0,3.0508,3.0508,3.0419,3.0508,676828.0
2018-04-18 15:30:00,3.41,3.42,3.4,3.42,397156.0,3.0508,3.0598,3.0419,3.0598,397156.0
2018-04-18 15:40:00,3.42,3.42,3.4,3.41,625704.0,3.0598,3.0598,3.0419,3.0508,625704.0
2018-04-18 15:50:00,3.41,3.42,3.4,3.41,1184416.0,3.0508,3.0598,3.0419,3.0508,1184416.0
2018-04-19 09:30:00,3.42,3.44,3.41,3.42,189260.0,3.0598,3.0777,3.0508,3.0598,189260.0
2018-04-19 09:40:00,3.42,3.42,3.4,3.4,669976.0,3.0598,3.0598,3.0419,3.0419,669976.0
2018-04-19 09:50:00,3.4,3.4,3.39,3.4,619552.0,3.0419,3.0419,3.0329,3.0419,619552.0
2018-04-19 10:00:00,3.4,3.4,3.39,3.39,527504.0,3.0419,3.0419,3.0329,3.0329,527504.0
2018-04-19 10:10:00,3.39,3.42,3.38,3.41,306788.0,3.0329,3.0598,3.024,3.0508,306788.0
2018-04-19 10:20:00,3.41,3.43,3.4,3.42,744204.0,3.0508,3.0687,3.0419,3.0598,744204.0
2018-04-19 10:30:00,3.43,3.44,3.41,3.44,396080.0,3.0687,3.0777,3.0508,3.0777,396080.0
2018-04-19 10:40:00,3.44,3.44,3.43,3.43,260448.0,3.0777,3.0777,3.0687,3.0687,260448.0
2018-04-19 10:50:00,3.43,3.44,3.42,3.44,367224.0,3.0687,3.0777,3.0598,3.0777,367224.0
2018-04-19 11:00:00,3.44,3.44,3.42,3.42,321420.0,3.0777,3.0777,3.0598,3.0598,321420.0
2018-04-19 11:10:00,3.42,3.42,3.4,3.4,192564.0,3.0598,3.0598,3.0419,3.0419,192564.0
2018-04-19 11:20:00,3.4,3.42,3.4,3.42,299796.0,3.0419,3.0598,3.0419,3.0598,299796.0
2018-04-19 11:30:00,3.42,3.42,3.4,3.41,121968.0,3.0598,3.0598,3.0419,3.0508,121968.0
2018-04-19 11:40:00,3.41,3.41,3.4,3.4,173928.0,3.0508,3.0508,3.0419,3.0419,173928.0
2018-04-19 11:50:00,3.4,3.4,3.39,3.4,86880.0,3.0419,3.0419,3.0329,3.0419,86880.0
2018-04-19 12:00:00,3.4,3.4,3.38,3.38,239800.0,3.0419,3.0419,3.024,3.024,239800.0
2018-04-19 12:10:00,3.38,3.38,3.38,3.38,145240.0,3.024,3.024,3.024,3.024,145240.0
2018-04-19 12:20:00,3.38,3.38,3.37,3.37,158868.0,3.024,3.024,3.015,3.015,158868.0
2018-04-19 12:30:00,3.37,3.38,3.37,3.37,84008.0,3.015,3.024,3.015,3.015,84008.0
2018-04-19 12:40:00,3.38,3.39,3.37,3.38,119088.0,3.024,3.0329,3.015,3.024,119088.0
2018-04-19 12:50:00,3.38,3.38,3.37,3.38,79284.0,3.024,3.024,3.015,3.024,79284.0
2018-04-19 13:00:00,3.38,3.38,3.36,3.37,217400.0,3.024,3.024,3.0061,3.015,217400.0
2018-04-19 13:10:00,3.37,3.37,3.37,3.37,113324.0,3.015,3.015,3.015,3.015,113324.0
2018-04-19 13:20:00,3.37,3.38,3.37,3.38,81948.0,3.015,3.024,3.015,3.024,81948.0
2018-04-19 13:30:00,3.38,3.38,3.37,3.38,71724.0,3.024,3.024,3.015,3.024,71724.0
2018-04-19 13:40:00,3.38,3.38,3.37,3.37,84004.0,3.024,3.024,3.015,3.015,84004.0
2018-04-19 13:50:00,3.37,3.38,3.37,3.38,82076.0,3.015,3.024,3.015,3.024,82076.0
2018-04-19 14:00:00,3.38,3.38,3.37,3.38,89664.0,3.024,3.024,3.015,3.024,89664.0
2018-04-19 14:10:00,3.37,3.39,3.37,3.39,91872.0,3.015,3.0329,3.015,3.0329,91872.0
2018-04-19 14:20:00,3.39,3.39,3.38,3.38,63384.0,3.0329,3.0329,3.024,3.024,63384.0
2018-04-19 14:30:00,3.38,3.39,3.37,3.37,299464.0,3.024,3.0329,3.015,3.015,299464.0
2018-04-19 14:40:00,3.37,3.38,3.37,3.38,75188.0,3.015,3.024,3.015,3.024,75188.0
2018-04-19 14:50:00,3.37,3.38,3.37,3.38,144112.0,3.015,3.024,3.015,3.024,144112.0
2018-04-19 15:00:00,3.38,3.38,3.38,3.38,91516.0,3.024,3.024,3.024,3.024,91516.0
2018-04-19 15:10:00,3.38,3.38,3.38,3.38,165436.0,3.024,3.024,3.024,3.024,165436.0
2018-04-19 15:20:00,3.38,3.38,3.37,3.37,118256.0,3.024,3.024,3.015,3.015,118256.0
2018-04-19 15:30:00,3.38,3.39,3.37,3.38,268812.0,3.024,3.0329,3.015,3.024,268812.0
2018-04-19 15:40:00,3.38,3.39,3.38,3.39,289584.0,3.024,3.0329,3.024,3.0329,289584.0
2018-04-19 15:50:00,3.39,3.39,3.38,3.38,533932.0,3.0329,3.0329,3.024,3.024,533932.0
2018-04-20 09:30:00,3.37,3.39,3.35,3.36,443452.0,3.015,3.0329,2.9972,3.0061,443452.0
2018-04-20 09:40:00,3.36,3.37,3.34,3.35,185968.0,3.0061,3.015,2.9882,2.9972,185968.0
2018-04-20 09:50:00,3.35,3.36,3.32,3.32,843344.0,2.9972,3.0061,2.9703,2.9703,843344.0
2018-04-20 10:00:00,3.33,3.33,3.3,3.3,732284.0,2.9793,2.9793,2.9524,2.9524,732284.0
2018-04-20 10:10:00,3.3,3.32,3.3,3.32,362924.0,2.9524,2.9703,2.9524,2.9703,362924.0
2018-04-20 10:20:00,3.32,3.34,3.31,3.34,865284.0,2.9703,2.9882,2.9614,2.9882,865284.0
2018-04-20 10:30:00,3.34,3.34,3.32,3.32,621584.0,2.9882,2.9882,2.9703,2.9703,621584.0
2018-04-20 10:40:00,3.32,3.33,3.31,3.32,262144.0,2.9703,2.9793,2.9614,2.9703,262144.0
2018-04-20 10:50:00,3.32,3.33,3.31,3.32,296704.0,2.9703,2.9793,2.9614,2.9703,296704.0
2018-04-20 11:00:00,3.31,3.32,3.31,3.32,254132.0,2.9614,2.9703,2.9614,2.9703,254132.0
2018-04-20 11:10:00,3.32,3.32,3.3,3.32,198080.0,2.9703,2.9703,2.9524,2.9703,198080.0
2018-04-20 11:20:00,3.32,3.32,3.31,3.31,165316.0,2.9703,2.9703,2.9614,2.9614,165316.0
2018-04-20 11:30:00,3.32,3.33,3.31,3.33,220580.0,2.9703,2.9793,2.9614,2.9793,220580.0
2018-04-20 11:40:00,3.33,3.33,3.31,3.32,398576.0,2.9793,2.9793,2.9614,2.9703,398576.0
2018-04-20 11:50:00,3.32,3.32,3.31,3.32,223268.0,2.9703,2.9703,2.9614,2.9703,223268.0
2018-04-20 12:00:00,3.32,3.32,3.3,3.3,329048.0,2.9703,2.9703,2.9524,2.9524,329048.0
2018-04-20 12:10:00,3.3,3.31,3.3,3.3,189924.0,2.9524,2.9614,2.9524,2.9524,189924.0
2018-04-20 12:20:00,3.3,3.3,3.3,3.3,111724.0,2.9524,2.9524,2.9524,2.9524,111724.0
2018-04-20 12:30:00,3.3,3.3,3.28,3.28,319236.0,2.9524,2.9524,2.9345,2.9345,319236.0
2018-04-20 12:40:00,3.28,3.29,3.28,3.28,179968.0,2.9345,2.9435,2.9345,2.9345,179968.0
2018-04-20 12:50:00,3.28,3.29,3.28,3.29,258252.0,2.9345,2.9435,2.9345,2.9435,258252.0
2018-04-20 13:00:00,3.29,3.29,3.28,3.29,436968.0,2.9435,2.9435,2.9345,2.9435,436968.0
2018-04-20 13:10:00,3.28,3.29,3.28,3.28,157268.0,2.9345,2.9435,2.9345,2.9345,157268.0
2018-04-20 13:20:00,3.28,3.29,3.28,3.28,204672.0,2.9345,2.9435,2.9345,2.9345,204672.0
2018-04-20 13:30:00,3.28,3.28,3.27,3.28,263952.0,2.9345,2.9345,2.9256,2.9345,263952.0
2018-04-20 13:40:00,3.28,3.28,3.27,3.28,122300.0,2.9345,2.9345,2.9256,2.9345,122300.0
2018-04-20 13:50:00,3.28,3.28,3.27,3.27,260956.0,2.9345,2.9345,2.9256,2.9256,260956.0
2018-04-20 14:00:00,3.27,3.27,3.26,3.27,196352.0,2.9256,2.9256,2.9166,2.9256,196352.0
2018-04-20 14:10:00,3.27,3.27,3.27,3.27,91220.0,2.9256,2.9256,2.9256,2.9256,91220.0
2018-04-20 14:20:00,3.27,3.28,3.27,3.27,172192.0,2.9256,2.9345,2.9256,2.9256,172192.0
2018-04-20 14:30:00,3.27,3.27,3.26,3.26,292340.0,2.9256,2.9256,2.9166,2.9166,292340.0
2018-04-20 14:40:00,3.26,3.26,3.23,3.23,1722788.0,2.9166,2.9166,2.8898,2.8898,1722788.0
2018-04-20 14:50:00,3.23,3.23,3.22,3.23,1238508.0,2.8898,2.8898,2.8808,2.8898,1238508.0
2018-04-20 15:00:00,3.23,3.24,3.23,3.23,415392.0,2.8898,2.8987,2.8898,2.8898,415392.0
2018-04-20 15:10:00,3.23,3.23,3.22,3.23,471252.0,2.8898,2.8898,2.8808,2.8898,471252.0
2018-04-20 15:20:00,3.23,3.23,3.22,3.22,680784.0,2.8898,2.8898,2.8808,2.8808,680784.0
2018-04-20 15:30:00,3.22,3.23,3.21,3.22,790572.0,2.8808,2.8898,2.8719,2.8808,790572.0
2018-04-20 15:40:00,3.22,3.22,3.2,3.21,1146696.0,2.8808,2.8808,2.863,2.8719,1146696.0
2018-04-20 15:50:00,3.21,3.23,3.2,3.22,3150932.0,2.8719,2.8898,2.863,2.8808,3150932.0
2018-04-23 09:30:00,3.23,3.26,3.23,3.26,484188.0,2.8898,2.9166,2.8898,2.9166,484188.0
2018-04-23 09:40:00,3.26,3.27,3.25,3.27,529488.0,2.9166,2.9256,2.9077,2.9256,529488.0
2018-04-23 09:50:00,3.27,3.29,3.26,3.28,461436.0,2.9256,2.9435,2.9166,2.9345,461436.0
2018-04-23 10:00:00,3.28,3.28,3.25,3.25,439628.0,2.9345,2.9345,2.9077,2.9077,439628.0
2018-04-23 10:10:00,3.25,3.27,3.25,3.26,501964.0,2.9077,2.9256,2.9077,2.9166,501964.0
2018-04-23 10:20:00,3.26,3.28,3.26,3.27,290956.0,2.9166,2.9345,2.9166,2.9256,290956.0
2018-04-23 10:30:00,3.27,3.28,3.26,3.27,300116.0,2.9256,2.9345,2.9166,2.9256,300116.0
2018-04-23 10:40:00,3.27,3.28,3.26,3.28,374356.0,2.9256,2.9345,2.9166,2.9345,374356.0
2018-04-23 10:50:00,3.28,3.29,3.28,3.28,225740.0,2.9345,2.9435,2.9345,2.9345,225740.0
2018-04-23 11:00:00,3.28,3.29,3.27,3.29,455320.0,2.9345,2.9435,2.9256,2.9435,455320.0
2018-04-23 11:10:00,3.29,3.29,3.28,3.28,255836.0,2.9435,2.9435,2.9345,2.9345,255836.0
2018-04-23 11:20:00,3.28,3.29,3.28,3.29,209036.0,2.9345,2.9435,2.9345,2.9435,209036.0
2018-04-23 11:30:00,3.29,3.29,3.28,3.28,186460.0,2.9435,2.9435,2.9345,2.9345,186460.0
2018-04-23 11:40:00,3.29,3.29,3.28,3.29,436232.0,2.9435,2.9435,2.9345,2.9435,436232.0
2018-04-23 11:50:00,3.29,3.3,3.29,3.29,222432.0,2.9435,2.9524,2.9435,2.9435,222432.0
2018-04-23 12:00:00,3.3,3.31,3.29,3.3,136496.0,2.9524,2.9614,2.9435,2.9524,136496.0
2018-04-23 12:10:00,3.3,3.31,3.29,3.29,344824.0,2.9524,2.9614,2.9435,2.9435,344824.0
2018-04-23 12:20:00,3.29,3.3,3.28,3.29,177816.0,2.9435,2.9524,2.9345,2.9435,177816.0
2018-04-23 12:30:00,3.29,3.29,3.28,3.29,344164.0,2.9435,2.9435,2.9345,2.9435,344164.0
2018-04-23 12:40:00,3.29,3.3,3.28,3.29,283716.0,2.9435,2.9524,2.9345,2.9435,283716.0
2018-04-23 12:50:00,3.29,3.31,3.29,3.31,422992.0,2.9435,2.9614,2.9435,2.9614,422992.0
2018-04-23 13:00:00,3.31,3.32,3.31,3.31,229272.0,2.9614,2.9703,2.9614,2.9614,229272.0
2018-04-23 13:10:00,3.31,3.31,3.31,3.31,157940.0,2.9614,2.9614,2.9614,2.9614,157940.0
2018-04-23 13:20:00,3.31,3.31,3.31,3.31,145352.0,2.9614,2.9614,2.9614,2.9614,145352.0
2018-04-23 13:30:00,3.31,3.32,3.31,3.32,239844.0,2.9614,2.9703,2.9614,2.9703,239844.0
2018-04-23 13:40:00,3.32,3.32,3.31,3.32,399236.0,2.9703,2.9703,2.9614,2.9703,399236.0
2018-04-23 13:50:00,3.32,3.34,3.31,3.33,223012.0,2.9703,2.9882,2.9614,2.9793,223012.0
2018-04-23 14:00:00,3.33,3.34,3.33,3.33,507792.0,2.9793,2.9882,2.9793,2.9793,507792.0
2018-04-23 14:10:00,3.33,3.33,3.32,3.33,188472.0,2.9793,2.9793,2.9703,2.9793,188472.0
2018-04-23 14:20:00,3.32,3.33,3.32,3.32,244632.0,2.9703,2.9793,2.9703,2.9703,244632.0
2018-04-23 14:30:00,3.32,3.32,3.31,3.31,132692.0,2.9703,2.9703,2.9614,2.9614,132692.0
2018-04-23 14:40:00,3.31,3.32,3.29,3.29,844628.0,2.9614,2.9703,2.9435,2.9435,844628.0
2018-04-23 14:50:00,3.29,3.29,3.28,3.29,448016.0,2.9435,2.9435,2.9345,2.9435,448016.0
2018-04-23 15:00:00,3.29,3.3,3.28,3.3,415744.0,2.9435,2.9524,2.9345,2.9524,415744.0
2018-04-23 15:10:00,3.3,3.3,3.29,3.29,234720.0,2.9524,2.9524,2.9435,2.9435,234720.0
2018-04-23 15:20:00,3.29,3.3,3.29,3.3,193752.0,2.9435,2.9524,2.9435,2.9524,193752.0
2018-04-23 15:30:00,3.3,3.3,3.29,3.29,440496.0,2.9524,2.9524,2.9435,2.9435,440496.0
2018-04-23 15:40:00,3.29,3.3,3.29,3.3,469148.0,2.9435,2.9524,2.9435,2.9524,469148.0
2018-04-23 15:50:00,3.3,3.3,3.3,3.3,797560.0,2.9524,2.9524,2.9524,2.9524,797560.0
2018-04-24 09:30:00,3.32,3.32,3.28,3.28,529912.0,2.9703,2.9703,2.9345,2.9345,529912.0
2018-04-24 09:40:00,3.28,3.3,3.28,3.29,167212.0,2.9345,2.9524,2.9345,2.9435,167212.0
2018-04-24 09:50:00,3.29,3.3,3.28,3.29,197048.0,2.9435,2.9524,2.9345,2.9435,197048.0
2018-04-24 10:00:00,3.29,3.34,3.29,3.33,610076.0,2.9435,2.9882,2.9435,2.9793,610076.0
2018-04-24 10:10:00,3.33,3.34,3.33,3.33,158856.0,2.9793,2.9882,2.9793,2.9793,158856.0
2018-04-24 10:20:00,3.33,3.34,3.33,3.34,151032.0,2.9793,2.9882,2.9793,2.9882,151032.0
2018-04-24 10:30:00,3.34,3.35,3.34,3.34,211900.0,2.9882,2.9972,2.9882,2.9882,211900.0
2018-04-24 10:40:00,3.34,3.36,3.34,3.36,190136.0,2.9882,3.0061,2.9882,3.0061,190136.0
2018-04-24 10:50:00,3.36,3.37,3.36,3.36,156960.0,3.0061,3.015,3.0061,3.0061,156960.0
2018-04-24 11:00:00,3.36,3.37,3.36,3.37,177172.0,3.0061,3.015,3.0061,3.015,177172.0
2018-04-24 11:10:00,3.37,3.38,3.37,3.38,162020.0,3.015,3.024,3.015,3.024,162020.0
2018-04-24 11:20:00,3.38,3.39,3.38,3.39,246816.0,3.024,3.0329,3.024,3.0329,246816.0
2018-04-24 11:30:00,3.39,3.41,3.39,3.4,281476.0,3.0329,3.0508,3.0329,3.0419,281476.0
2018-04-24 11:40:00,3.4,3.41,3.37,3.38,912600.0,3.0419,3.0508,3.015,3.024,912600.0
2018-04-24 11:50:00,3.38,3.39,3.37,3.38,594440.0,3.024,3.0329,3.015,3.024,594440.0
2018-04-24 12:00:00,3.38,3.39,3.37,3.38,386248.0,3.024,3.0329,3.015,3.024,386248.0
2018-04-24 12:10:00,3.38,3.39,3.38,3.38,217764.0,3.024,3.0329,3.024,3.024,217764.0
2018-04-24 12:20:00,3.38,3.38,3.35,3.35,567152.0,3.024,3.024,2.9972,2.9972,567152.0
2018-04-24 12:30:00,3.35,3.35,3.33,3.33,776100.0,2.9972,2.9972,2.9793,2.9793,776100.0
2018-04-24 12:40:00,3.33,3.34,3.33,3.33,161496.0,2.9793,2.9882,2.9793,2.9793,161496.0
2018-04-24 12:50:00,3.33,3.33,3.32,3.33,266160.0,2.9793,2.9793,2.9703,2.9793,266160.0
2018-04-24 13:00:00,3.33,3.34,3.32,3.33,170404.0,2.9793,2.9882,2.9703,2.9793,170404.0
2018-04-24 13:10:00,3.33,3.33,3.33,3.33,155476.0,2.9793,2.9793,2.9793,2.9793,155476.0
2018-04-24 13:20:00,3.33,3.34,3.33,3.34,165312.0,2.9793,2.9882,2.9793,2.9882,165312.0
2018-04-24 13:30:00,3.35,3.35,3.33,3.33,94564.0,2.9972,2.9972,2.9793,2.9793,94564.0
2018-04-24 13:40:00,3.33,3.33,3.32,3.33,205612.0,2.9793,2.9793,2.9703,2.9793,205612.0
2018-04-24 13:50:00,3.32,3.33,3.31,3.32,338576.0,2.9703,2.9793,2.9614,2.9703,338576.0
2018-04-24 14:00:00,3.32,3.34,3.32,3.34,215964.0,2.9703,2.9882,2.9703,2.9882,215964.0
2018-04-24 14:10:00,3.33,3.34,3.32,3.33,310168.0,2.9793,2.9882,2.9703,2.9793,310168.0
2018-04-24 14:20:00,3.33,3.34,3.32,3.32,114488.0,2.9793,2.9882,2.9703,2.9703,114488.0
2018-04-24 14:30:00,3.32,3.33,3.32,3.33,204368.0,2.9703,2.9793,2.9703,2.9793,204368.0
2018-04-24 14:40:00,3.33,3.34,3.33,3.34,134204.0,2.9793,2.9882,2.9793,2.9882,134204.0
2018-04-24 14:50:00,3.34,3.35,3.33,3.35,222176.0,2.9882,2.9972,2.9793,2.9972,222176.0
2018-04-24 15:00:00,3.35,3.36,3.35,3.36,216640.0,2.9972,3.0061,2.9972,3.0061,216640.0
2018-04-24 15:10:00,3.36,3.37,3.35,3.36,833428.0,3.0061,3.015,2.9972,3.0061,833428.0
2018-04-24 15:20:00,3.36,3.37,3.34,3.35,580164.0,3.0061,3.015,2.9882,2.9972,580164.0
2018-04-24 15:30:00,3.34,3.35,3.32,3.34,880140.0,2.9882,2.9972,2.9703,2.9882,880140.0
2018-04-24 15:40:00,3.34,3.35,3.34,3.35,391660.0,2.9882,2.9972,2.9882,2.9972,391660.0
2018-04-24 15:50:00,3.35,3.36,3.35,3.35,1000400.0,2.9972,3.0061,2.9972,2.9972,1000400.0
2018-04-25 09:30:00,3.34,3.35,3.32,3.34,438348.0,2.9882,2.9972,2.9703,2.9882,438348.0
2018-04-25 09:40:00,3.34,3.36,3.33,3.33,267616.0,2.9882,3.0061,2.9793,2.9793,267616.0
2018-04-25 09:50:00,3.33,3.35,3.33,3.35,168456.0,2.9793,2.9972,2.9793,2.9972,168456.0
2018-04-25 10:00:00,3.35,3.36,3.35,3.36,189364.0,2.9972,3.0061,2.9972,3.0061,189364.0
2018-04-25 10:10:00,3.36,3.36,3.36,3.36,253184.0,3.0061,3.0061,3.0061,3.0061,253184.0
2018-04-25 10:20:00,3.36,3.36,3.35,3.36,195480.0,3.0061,3.0061,2.9972,3.0061,195480.0
2018-04-25 10:30:00,3.36,3.36,3.36,3.36,232752.0,3.0061,3.0061,3.0061,3.0061,232752.0
2018-04-25 10:40:00,3.36,3.36,3.35,3.36,79192.0,3.0061,3.0061,2.9972,3.0061,79192.0
2018-04-25 10:50:00,3.36,3.36,3.35,3.36,125820.0,3.0061,3.0061,2.9972,3.0061,125820.0
2018-04-25 11:00:00,3.36,3.36,3.35,3.36,127584.0,3.0061,3.0061,2.9972,3.0061,127584.0
2018-04-25 11:10:00,3.36,3.36,3.36,3.36,90804.0,3.0061,3.0061,3.0061,3.0061,90804.0
2018-04-25 11:20:00,3.36,3.36,3.35,3.35,118232.0,3.0061,3.0061,2.9972,2.9972,118232.0
2018-04-25 11:30:00,3.35,3.36,3.35,3.36,96380.0,2.9972,3.0061,2.9972,3.0061,96380.0
2018-04-25 11:40:00,3.36,3.36,3.35,3.35,153064.0,3.0061,3.0061,2.9972,2.9972,153064.0
2018-04-25 11:50:00,3.35,3.36,3.35,3.35,122824.0,2.9972,3.0061,2.9972,2.9972,122824.0
2018-04-25 12:00:00,3.35,3.36,3.35,3.35,56696.0,2.9972,3.0061,2.9972,2.9972,56696.0
2018-04-25 12:10:00,3.35,3.36,3.35,3.35,114396.0,2.9972,3.0061,2.9972,2.9972,114396.0
2018-04-25 12:20:00,3.35,3.35,3.35,3.35,180460.0,2.9972,2.9972,2.9972,2.9972,180460.0
2018-04-25 12:30:00,3.35,3.37,3.35,3.37,599300.0,2.9972,3.015,2.9972,3.015,599300.0
2018-04-25 12:40:00,3.37,3.38,3.37,3.38,515556.0,3.015,3.024,3.015,3.024,515556.0
2018-04-25 12:50:00,3.38,3.39,3.37,3.39,242376.0,3.024,3.0329,3.015,3.0329,242376.0
2018-04-25 13:00:00,3.38,3.39,3.38,3.39,446068.0,3.024,3.0329,3.024,3.0329,446068.0
2018-04-25 13:10:00,3.39,3.4,3.38,3.39,656580.0,3.0329,3.0419,3.024,3.0329,656580.0
2018-04-25 13:20:00,3.39,3.4,3.39,3.4,238140.0,3.0329,3.0419,3.0329,3.0419,238140.0
2018-04-25 13:30:00,3.4,3.41,3.36,3.37,1448056.0,3.0419,3.0508,3.0061,3.015,1448056.0
2018-04-25 13:40:00,3.37,3.38,3.36,3.36,690656.0,3.015,3.024,3.0061,3.0061,690656.0
2018-04-25 13:50:00,3.36,3.37,3.36,3.36,138704.0,3.0061,3.015,3.0061,3.0061,138704.0
2018-04-25 14:00:00,3.36,3.37,3.36,3.37,612332.0,3.0061,3.015,3.0061,3.015,612332.0
2018-04-25 14:10:00,3.37,3.37,3.36,3.37,248168.0,3.015,3.015,3.0061,3.015,248168.0
2018-04-25 14:20:00,3.36,3.37,3.35,3.36,232468.0,3.0061,3.015,2.9972,3.0061,232468.0
2018-04-25 14:30:00,3.36,3.36,3.35,3.36,169200.0,3.0061,3.0061,2.9972,3.0061,169200.0
2018-04-25 14:40:00,3.36,3.36,3.36,3.36,198928.0,3.0061,3.0061,3.0061,3.0061,198928.0
2018-04-25 14:50:00,3.36,3.37,3.36,3.37,291280.0,3.0061,3.015,3.0061,3.015,291280.0
2018-04-25 15:00:00,3.37,3.37,3.35,3.36,351948.0,3.015,3.015,2.9972,3.0061,351948.0
2018-04-25 15:10:00,3.37,3.38,3.36,3.37,252520.0,3.015,3.024,3.0061,3.015,252520.0
2018-04-25 15:20:00,3.37,3.37,3.37,3.37,356104.0,3.015,3.015,3.015,3.015,356104.0
2018-04-25 15:30:00,3.37,3.37,3.36,3.37,327788.0,3.015,3.015,3.0061,3.015,327788.0
2018-04-25 15:40:00,3.37,3.37,3.34,3.34,721896.0,3.015,3.015,2.9882,2.9882,721896.0
2018-04-25 15:50:00,3.34,3.37,3.34,3.37,1498732.0,2.9882,3.015,2.9882,3.015,1498732.0
2018-04-26 09:30:00,3.4,3.44,3.4,3.42,621128.0,3.0419,3.0777,3.0419,3.0598,621128.0
2018-04-26 09:40:00,3.42,3.42,3.41,3.41,395616.0,3.0598,3.0598,3.0508,3.0508,395616.0
2018-04-26 09:50:00,3.41,3.46,3.41,3.46,523912.0,3.0508,3.0956,3.0508,3.0956,523912.0
2018-04-26 10:00:00,3.46,3.46,3.44,3.46,231664.0,3.0956,3.0956,3.0777,3.0956,231664.0
2018-04-26 10:10:00,3.46,3.47,3.43,3.44,721760.0,3.0956,3.1045,3.0687,3.0777,721760.0
2018-04-26 10:20:00,3.44,3.44,3.42,3.44,690416.0,3.0777,3.0777,3.0598,3.0777,690416.0
2018-04-26 10:30:00,3.44,3.45,3.42,3.42,438072.0,3.0777,3.0866,3.0598,3.0598,438072.0
2018-04-26 10:40:00,3.42,3.43,3.41,3.42,380252.0,3.0598,3.0687,3.0508,3.0598,380252.0
2018-04-26 10:50:00,3.42,3.42,3.4,3.42,367212.0,3.0598,3.0598,3.0419,3.0598,367212.0
2018-04-26 11:00:00,3.42,3.42,3.39,3.4,415780.0,3.0598,3.0598,3.0329,3.0419,415780.0
2018-04-26 11:10:00,3.39,3.4,3.39,3.39,247932.0,3.0329,3.0419,3.0329,3.0329,247932.0
2018-04-26 11:20:00,3.39,3.4,3.39,3.4,129288.0,3.0329,3.0419,3.0329,3.0419,129288.0
2018-04-26 11:30:00,3.4,3.4,3.39,3.4,285808.0,3.0419,3.0419,3.0329,3.0419,285808.0
2018-04-26 11:40:00,3.4,3.4,3.39,3.4,112068.0,3.0419,3.0419,3.0329,3.0419,112068.0
2018-04-26 11:50:00,3.4,3.4,3.38,3.39,170732.0,3.0419,3.0419,3.024,3.0329,170732.0
2018-04-26 12:00:00,3.39,3.4,3.39,3.39,182244.0,3.0329,3.0419,3.0329,3.0329,182244.0
2018-04-26 12:10:00,3.4,3.4,3.39,3.4,92544.0,3.0419,3.0419,3.0329,3.0419,92544.0
2018-04-26 12:20:00,3.4,3.4,3.4,3.4,175872.0,3.0419,3.0419,3.0419,3.0419,175872.0
2018-04-26 12:30:00,3.4,3.4,3.39,3.39,144868.0,3.0419,3.0419,3.0329,3.0329,144868.0
2018-04-26 12:40:00,3.39,3.4,3.39,3.39,109512.0,3.0329,3.0419,3.0329,3.0329,109512.0
2018-04-26 12:50:00,3.39,3.4,3.37,3.38,766272.0,3.0329,3.0419,3.015,3.024,766272.0
2018-04-26 13:00:00,3.38,3.38,3.37,3.38,257664.0,3.024,3.024,3.015,3.024,257664.0
2018-04-26 13:10:00,3.38,3.38,3.36,3.38,270648.0,3.024,3.024,3.0061,3.024,270648.0
2018-04-26 13:20:00,3.38,3.39,3.37,3.38,96360.0,3.024,3.0329,3.015,3.024,96360.0
2018-04-26 13:30:00,3.38,3.39,3.38,3.39,150008.0,3.024,3.0329,3.024,3.0329,150008.0
2018-04-26 13:40:00,3.39,3.4,3.38,3.4,95656.0,3.0329,3.0419,3.024,3.0419,95656.0
2018-04-26 13:50:00,3.4,3.4,3.39,3.4,76344.0,3.0419,3.0419,3.0329,3.0419,76344.0
2018-04-26 14:00:00,3.4,3.41,3.39,3.4,130604.0,3.0419,3.0508,3.0329,3.0419,130604.0
2018-04-26 14:10:00,3.4,3.42,3.4,3.42,132568.0,3.0419,3.0598,3.0419,3.0598,132568.0
2018-04-26 14:20:00,3.42,3.42,3.41,3.42,129196.0,3.0598,3.0598,3.0508,3.0598,129196.0
2018-04-26 14:30:00,3.42,3.43,3.42,3.42,198120.0,3.0598,3.0687,3.0598,3.0598,198120.0
2018-04-26 14:40:00,3.42,3.43,3.42,3.43,112756.0,3.0598,3.0687,3.0598,3.0687,112756.0
2018-04-26 14:50:00,3.43,3.43,3.42,3.43,176216.0,3.0687,3.0687,3.0598,3.0687,176216.0
2018-04-26 15:00:00,3.43,3.44,3.43,3.43,156148.0,3.0687,3.0777,3.0687,3.0687,156148.0
2018-04-26 15:10:00,3.43,3.43,3.42,3.42,338468.0,3.0687,3.0687,3.0598,3.0598,338468.0
2018-04-26 15:20:00,3.42,3.42,3.42,3.42,217504.0,3.0598,3.0598,3.0598,3.0598,217504.0
2018-04-26 15:30:00,3.42,3.42,3.42,3.42,213692.0,3.0598,3.0598,3.0598,3.0598,213692.0
2018-04-26 15:40:00,3.42,3.43,3.42,3.43,403664.0,3.0598,3.0687,3.0598,3.0687,403664.0
2018-04-26 15:50:00,3.43,3.43,3.42,3.42,1167392.0,3.0687,3.0687,3.0598,3.0598,1167392.0
2018-04-27 09:30:00,3.42,3.43,3.4,3.41,202248.0,3.0598,3.0687,3.0419,3.0508,202248.0
2018-04-27 09:40:00,3.4,3.43,3.4,3.42,111216.0,3.0419,3.0687,3.0419,3.0598,111216.0
2018-04-27 09:50:00,3.42,3.44,3.42,3.43,300124.0,3.0598,3.0777,3.0598,3.0687,300124.0
2018-04-27 10:00:00,3.43,3.44,3.42,3.44,357140.0,3.0687,3.0777,3.0598,3.0777,357140.0
2018-04-27 10:10:00,3.43,3.44,3.43,3.43,393904.0,3.0687,3.0777,3.0687,3.0687,393904.0
2018-04-27 10:20:00,3.43,3.44,3.43,3.43,169952.0,3.0687,3.0777,3.0687,3.0687,169952.0
2018-04-27 10:30:00,3.43,3.43,3.42,3.42,73028.0,3.0687,3.0687,3.0598,3.0598,73028.0
2018-04-27 10:40:00,3.42,3.45,3.42,3.45,394396.0,3.0598,3.0866,3.0598,3.0866,394396.0
2018-04-27 10:50:00,3.44,3.45,3.44,3.44,256092.0,3.0777,3.0866,3.0777,3.0777,256092.0
2018-04-27 11:00:00,3.44,3.46,3.44,3.46,209060.0,3.0777,3.0956,3.0777,3.0956,209060.0
2018-04-27 11:10:00,3.46,3.46,3.45,3.45,180100.0,3.0956,3.0956,3.0866,3.0866,180100.0
2018-04-27 11:20:00,3.45,3.46,3.45,3.46,85864.0,3.0866,3.0956,3.0866,3.0956,85864.0
2018-04-27 11:30:00,3.46,3.46,3.45,3.46,70696.0,3.0956,3.0956,3.0866,3.0956,70696.0
2018-04-27 11:40:00,3.46,3.47,3.46,3.47,87436.0,3.0956,3.1045,3.0956,3.1045,87436.0
2018-04-27 11:50:00,3.47,3.47,3.46,3.46,124248.0,3.1045,3.1045,3.0956,3.0956,124248.0
2018-04-27 12:00:00,3.46,3.46,3.45,3.46,78564.0,3.0956,3.0956,3.0866,3.0956,78564.0
2018-04-27 12:10:00,3.46,3.46,3.44,3.46,162372.0,3.0956,3.0956,3.0777,3.0956,162372.0
2018-04-27 12:20:00,3.46,3.46,3.45,3.46,75520.0,3.0956,3.0956,3.0866,3.0956,75520.0
2018-04-27 12:30:00,3.46,3.46,3.46,3.46,142352.0,3.0956,3.0956,3.0956,3.0956,142352.0
2018-04-27 12:40:00,3.46,3.47,3.46,3.46,146852.0,3.0956,3.1045,3.0956,3.0956,146852.0
2018-04-27 12:50:00,3.46,3.48,3.46,3.47,203084.0,3.0956,3.1135,3.0956,3.1045,203084.0
2018-04-27 13:00:00,3.48,3.48,3.47,3.47,175128.0,3.1135,3.1135,3.1045,3.1045,175128.0
2018-04-27 13:10:00,3.47,3.47,3.46,3.47,88488.0,3.1045,3.1045,3.0956,3.1045,88488.0
2018-04-27 13:20:00,3.47,3.47,3.45,3.46,399516.0,3.1045,3.1045,3.0866,3.0956,399516.0
2018-04-27 13:30:00,3.46,3.46,3.45,3.45,146648.0,3.0956,3.0956,3.0866,3.0866,146648.0
2018-04-27 13:40:00,3.45,3.45,3.44,3.45,181928.0,3.0866,3.0866,3.0777,3.0866,181928.0
2018-04-27 13:50:00,3.45,3.46,3.45,3.45,87100.0,3.0866,3.0956,3.0866,3.0866,87100.0
2018-04-27 14:00:00,3.45,3.45,3.44,3.45,71376.0,3.0866,3.0866,3.0777,3.0866,71376.0
2018-04-27 14:10:00,3.45,3.45,3.44,3.45,114388.0,3.0866,3.0866,3.0777,3.0866,114388.0
2018-04-27 14:20:00,3.45,3.45,3.44,3.44,169284.0,3.0866,3.0866,3.0777,3.0777,169284.0
2018-04-27 14:30:00,3.44,3.46,3.44,3.45,126280.0,3.0777,3.0956,3.0777,3.0866,126280.0
2018-04-27 14:40:00,3.45,3.46,3.45,3.46,193360.0,3.0866,3.0956,3.0866,3.0956,193360.0
2018-04-27 14:50:00,3.46,3.46,3.45,3.46,116308.0,3.0956,3.0956,3.0866,3.0956,116308.0
2018-04-27 15:00:00,3.46,3.47,3.46,3.46,112100.0,3.0956,3.1045,3.0956,3.0956,112100.0
2018-04-27 15:10:00,3.46,3.46,3.46,3.46,101516.0,3.0956,3.0956,3.0956,3.0956,101516.0
2018-04-27 15:20:00,3.46,3.46,3.46,3.46,90568.0,3.0956,3.0956,3.0956,3.0956,90568.0
2018-04-27 15:30:00,3.46,3.47,3.46,3.46,349340.0,3.0956,3.1045,3.0956,3.0956,349340.0
2018-04-27 15:40:00,3.47,3.47,3.46,3.46,438412.0,3.1045,3.1045,3.0956,3.0956,438412.0
2018-04-27 15:50:00,3.46,3.47,3.46,3.47,843124.0,3.0956,3.1045,3.0956,3.1045,843124.0
2018-04-30 09:30:00,3.49,3.5,3.47,3.48,171468.0,3.1224,3.1314,3.1045,3.1135,171468.0
2018-04-30 09:40:00,3.48,3.49,3.47,3.48,145172.0,3.1135,3.1224,3.1045,3.1135,145172.0
2018-04-30 09:50:00,3.48,3.5,3.48,3.5,253212.0,3.1135,3.1314,3.1135,3.1314,253212.0
2018-04-30 10:00:00,3.5,3.5,3.49,3.49,223008.0,3.1314,3.1314,3.1224,3.1224,223008.0
2018-04-30 10:10:00,3.49,3.5,3.49,3.49,96940.0,3.1224,3.1314,3.1224,3.1224,96940.0
2018-04-30 10:20:00,3.49,3.5,3.49,3.49,258196.0,3.1224,3.1314,3.1224,3.1224,258196.0
2018-04-30 10:30:00,3.49,3.49,3.48,3.49,273412.0,3.1224,3.1224,3.1135,3.1224,273412.0
2018-04-30 10:40:00,3.49,3.5,3.49,3.49,114632.0,3.1224,3.1314,3.1224,3.1224,114632.0
2018-04-30 10:50:00,3.49,3.5,3.49,3.49,249592.0,3.1224,3.1314,3.1224,3.1224,249592.0
2018-04-30 11:00:00,3.5,3.5,3.49,3.5,126248.0,3.1314,3.1314,3.1224,3.1314,126248.0
2018-04-30 11:10:00,3.5,3.5,3.49,3.5,186736.0,3.1314,3.1314,3.1224,3.1314,186736.0
2018-04-30 11:20:00,3.5,3.5,3.49,3.5,108152.0,3.1314,3.1314,3.1224,3.1314,108152.0
2018-04-30 11:30:00,3.5,3.5,3.48,3.49,182228.0,3.1314,3.1314,3.1135,3.1224,182228.0
2018-04-30 11:40:00,3.49,3.5,3.48,3.49,173380.0,3.1224,3.1314,3.1135,3.1224,173380.0
2018-04-30 11:50:00,3.49,3.49,3.48,3.49,134940.0,3.1224,3.1224,3.1135,3.1224,134940.0
2018-04-30 12:00:00,3.49,3.5,3.48,3.48,315804.0,3.1224,3.1314,3.1135,3.1135,315804.0
2018-04-30 12:10:00,3.48,3.48,3.47,3.48,119708.0,3.1135,3.1135,3.1045,3.1135,119708.0
2018-04-30 12:20:00,3.48,3.48,3.47,3.48,104688.0,3.1135,3.1135,3.1045,3.1135,104688.0
2018-04-30 12:30:00,3.48,3.48,3.47,3.48,164924.0,3.1135,3.1135,3.1045,3.1135,164924.0
2018-04-30 12:40:00,3.48,3.48,3.46,3.47,254220.0,3.1135,3.1135,3.0956,3.1045,254220.0
2018-04-30 12:50:00,3.47,3.47,3.46,3.47,132296.0,3.1045,3.1045,3.0956,3.1045,132296.0
2018-04-30 13:00:00,3.47,3.48,3.46,3.47,249752.0,3.1045,3.1135,3.0956,3.1045,249752.0
2018-04-30 13:10:00,3.47,3.47,3.46,3.46,127428.0,3.1045,3.1045,3.0956,3.0956,127428.0
2018-04-30 13:20:00,3.46,3.46,3.45,3.46,109816.0,3.0956,3.0956,3.0866,3.0956,109816.0
2018-04-30 13:30:00,3.46,3.46,3.45,3.45,102452.0,3.0956,3.0956,3.0866,3.0866,102452.0
2018-04-30 13:40:00,3.45,3.46,3.45,3.45,348300.0,3.0866,3.0956,3.0866,3.0866,348300.0
2018-04-30 13:50:00,3.45,3.46,3.43,3.44,710012.0,3.0866,3.0956,3.0687,3.0777,710012.0
2018-04-30 14:00:00,3.43,3.44,3.42,3.42,329644.0,3.0687,3.0777,3.0598,3.0598,329644.0
2018-04-30 14:10:00,3.42,3.42,3.41,3.42,289624.0,3.0598,3.0598,3.0508,3.0598,289624.0
2018-04-30 14:20:00,3.42,3.44,3.41,3.43,310608.0,3.0598,3.0777,3.0508,3.0687,310608.0
2018-04-30 14:30:00,3.43,3.43,3.42,3.43,199000.0,3.0687,3.0687,3.0598,3.0687,199000.0
2018-04-30 14:40:00,3.43,3.44,3.43,3.44,215732.0,3.0687,3.0777,3.0687,3.0777,215732.0
2018-04-30 14:50:00,3.44,3.44,3.43,3.43,202296.0,3.0777,3.0777,3.0687,3.0687,202296.0
2018-04-30 15:00:00,3.43,3.43,3.41,3.41,277080.0,3.0687,3.0687,3.0508,3.0508,277080.0
2018-04-30 15:10:00,3.41,3.42,3.4,3.4,297276.0,3.0508,3.0598,3.0419,3.0419,297276.0
2018-04-30 15:20:00,3.4,3.4,3.39,3.39,341064.0,3.0419,3.0419,3.0329,3.0329,341064.0
2018-04-30 15:30:00,3.39,3.42,3.39,3.42,446060.0,3.0329,3.0598,3.0329,3.0598,446060.0
2018-04-30 15:40:00,3.42,3.42,3.4,3.42,634516.0,3.0598,3.0598,3.0419,3.0598,634516.0
2018-04-30 15:50:00,3.42,3.42,3.4,3.41,1297672.0,3.0598,3.0598,3.0419,3.0508,1297672.0
2018-05-01 09:30:00,3.4,3.4,3.38,3.39,201408.0,3.0419,3.0419,3.024,3.0329,201408.0
2018-05-01 09:40:00,3.39,3.42,3.39,3.42,167960.0,3.0329,3.0598,3.0329,3.0598,167960.0
2018-05-01 09:50:00,3.42,3.43,3.42,3.42,113888.0,3.0598,3.0687,3.0598,3.0598,113888.0
2018-05-01 10:00:00,3.41,3.41,3.4,3.4,97632.0,3.0508,3.0508,3.0419,3.0419,97632.0
2018-05-01 10:10:00,3.4,3.41,3.39,3.41,156452.0,3.0419,3.0508,3.0329,3.0508,156452.0
2018-05-01 10:20:00,3.41,3.41,3.4,3.4,117028.0,3.0508,3.0508,3.0419,3.0419,117028.0
2018-05-01 10:30:00,3.4,3.4,3.38,3.38,78608.0,3.0419,3.0419,3.024,3.024,78608.0
2018-05-01 10:40:00,3.38,3.39,3.38,3.38,71248.0,3.024,3.0329,3.024,3.024,71248.0
2018-05-01 10:50:00,3.38,3.39,3.38,3.38,84024.0,3.024,3.0329,3.024,3.024,84024.0
2018-05-01 11:00:00,3.38,3.38,3.37,3.38,232192.0,3.024,3.024,3.015,3.024,232192.0
2018-05-01 11:10:00,3.38,3.39,3.38,3.38,119948.0,3.024,3.0329,3.024,3.024,119948.0
2018-05-01 11:20:00,3.38,3.39,3.38,3.38,106840.0,3.024,3.0329,3.024,3.024,106840.0
2018-05-01 11:30:00,3.38,3.4,3.38,3.4,165348.0,3.024,3.0419,3.024,3.0419,165348.0
2018-05-01 11:40:00,3.39,3.41,3.39,3.41,107816.0,3.0329,3.0508,3.0329,3.0508,107816.0
2018-05-01 11:50:00,3.41,3.41,3.39,3.39,135800.0,3.0508,3.0508,3.0329,3.0329,135800.0
2018-05-01 12:00:00,3.39,3.4,3.38,3.39,252344.0,3.0329,3.0419,3.024,3.0329,252344.0
2018-05-01 12:10:00,3.4,3.41,3.39,3.41,159608.0,3.0419,3.0508,3.0329,3.0508,159608.0
2018-05-01 12:20:00,3.41,3.42,3.4,3.42,141524.0,3.0508,3.0598,3.0419,3.0598,141524.0
2018-05-01 12:30:00,3.42,3.43,3.42,3.43,176224.0,3.0598,3.0687,3.0598,3.0687,176224.0
2018-05-01 12:40:00,3.43,3.44,3.43,3.44,229624.0,3.0687,3.0777,3.0687,3.0777,229624.0
2018-05-01 12:50:00,3.44,3.44,3.44,3.44,152320.0,3.0777,3.0777,3.0777,3.0777,152320.0
2018-05-01 13:00:00,3.44,3.44,3.42,3.42,109284.0,3.0777,3.0777,3.0598,3.0598,109284.0
2018-05-01 13:10:00,3.42,3.43,3.42,3.43,91912.0,3.0598,3.0687,3.0598,3.0687,91912.0
2018-05-01 13:20:00,3.43,3.43,3.42,3.43,116388.0,3.0687,3.0687,3.0598,3.0687,116388.0
2018-05-01 13:30:00,3.42,3.43,3.42,3.43,64980.0,3.0598,3.0687,3.0598,3.0687,64980.0
2018-05-01 13:40:00,3.43,3.44,3.43,3.44,158316.0,3.0687,3.0777,3.0687,3.0777,158316.0
2018-05-01 13:50:00,3.44,3.45,3.44,3.45,160564.0,3.0777,3.0866,3.0777,3.0866,160564.0
2018-05-01 14:00:00,3.45,3.45,3.44,3.44,152936.0,3.0866,3.0866,3.0777,3.0777,152936.0
2018-05-01 14:10:00,3.44,3.46,3.44,3.45,229048.0,3.0777,3.0956,3.0777,3.0866,229048.0
2018-05-01 14:20:00,3.45,3.46,3.45,3.45,133252.0,3.0866,3.0956,3.0866,3.0866,133252.0
2018-05-01 14:30:00,3.45,3.46,3.45,3.46,217028.0,3.0866,3.0956,3.0866,3.0956,217028.0
2018-05-01 14:40:00,3.46,3.47,3.46,3.47,146972.0,3.0956,3.1045,3.0956,3.1045,146972.0
2018-05-01 14:50:00,3.47,3.47,3.46,3.47,185428.0,3.1045,3.1045,3.0956,3.1045,185428.0
2018-05-01 15:00:00,3.47,3.47,3.46,3.47,261300.0,3.1045,3.1045,3.0956,3.1045,261300.0
2018-05-01 15:10:00,3.47,3.47,3.46,3.47,129024.0,3.1045,3.1045,3.0956,3.1045,129024.0
2018-05-01 15:20:00,3.47,3.47,3.46,3.47,236448.0,3.1045,3.1045,3.0956,3.1045,236448.0
2018-05-01 15:30:00,3.47,3.47,3.46,3.46,233796.0,3.1045,3.1045,3.0956,3.0956,233796.0
2018-05-01 15:40:00,3.46,3.47,3.45,3.45,406768.0,3.0956,3.1045,3.0866,3.0866,406768.0
2018-05-01 15:50:00,3.45,3.47,3.44,3.46,1459504.0,3.0866,3.1045,3.0777,3.0956,1459504.0
2018-05-02 09:30:00,3.47,3.47,3.44,3.44,126584.0,3.1045,3.1045,3.0777,3.0777,126584.0
2018-05-02 09:40:00,3.44,3.44,3.41,3.41,216688.0,3.0777,3.0777,3.0508,3.0508,216688.0
2018-05-02 09:50:00,3.41,3.42,3.4,3.41,220872.0,3.0508,3.0598,3.0419,3.0508,220872.0
2018-05-02 10:00:00,3.4,3.4,3.39,3.4,204168.0,3.0419,3.0419,3.0329,3.0419,204168.0
2018-05-02 10:10:00,3.4,3.41,3.4,3.41,154352.0,3.0419,3.0508,3.0419,3.0508,154352.0
2018-05-02 10:20:00,3.41,3.42,3.4,3.4,352004.0,3.0508,3.0598,3.0419,3.0419,352004.0
2018-05-02 10:30:00,3.4,3.4,3.39,3.39,173328.0,3.0419,3.0419,3.0329,3.0329,173328.0
2018-05-02 10:40:00,3.39,3.39,3.38,3.39,336372.0,3.0329,3.0329,3.024,3.0329,336372.0
2018-05-02 10:50:00,3.39,3.39,3.38,3.38,279456.0,3.0329,3.0329,3.024,3.024,279456.0
2018-05-02 11:00:00,3.38,3.38,3.37,3.38,547208.0,3.024,3.024,3.015,3.024,547208.0
2018-05-02 11:10:00,3.38,3.39,3.37,3.39,245048.0,3.024,3.0329,3.015,3.0329,245048.0
2018-05-02 11:20:00,3.39,3.39,3.37,3.38,213880.0,3.0329,3.0329,3.015,3.024,213880.0
2018-05-02 11:30:00,3.38,3.38,3.37,3.37,246780.0,3.024,3.024,3.015,3.015,246780.0
2018-05-02 11:40:00,3.37,3.38,3.37,3.37,221252.0,3.015,3.024,3.015,3.015,221252.0
2018-05-02 11:50:00,3.38,3.38,3.37,3.37,139408.0,3.024,3.024,3.015,3.015,139408.0
2018-05-02 12:00:00,3.37,3.38,3.37,3.37,150716.0,3.015,3.024,3.015,3.015,150716.0
2018-05-02 12:10:00,3.38,3.38,3.36,3.37,433412.0,3.024,3.024,3.0061,3.015,433412.0
2018-05-02 12:20:00,3.37,3.38,3.37,3.37,238204.0,3.015,3.024,3.015,3.015,238204.0
2018-05-02 12:30:00,3.37,3.38,3.37,3.37,163328.0,3.015,3.024,3.015,3.015,163328.0
2018-05-02 12:40:00,3.37,3.38,3.37,3.37,200032.0,3.015,3.024,3.015,3.015,200032.0
2018-05-02 12:50:00,3.38,3.38,3.37,3.37,120600.0,3.024,3.024,3.015,3.015,120600.0
2018-05-02 13:00:00,3.37,3.37,3.36,3.37,185252.0,3.015,3.015,3.0061,3.015,185252.0
2018-05-02 13:10:00,3.37,3.38,3.37,3.37,176248.0,3.015,3.024,3.015,3.015,176248.0
2018-05-02 13:20:00,3.37,3.37,3.36,3.37,128292.0,3.015,3.015,3.0061,3.015,128292.0
2018-05-02 13:30:00,3.37,3.37,3.37,3.37,166868.0,3.015,3.015,3.015,3.015,166868.0
2018-05-02 13:40:00,3.37,3.37,3.37,3.37,129352.0,3.015,3.015,3.015,3.015,129352.0
2018-05-02 13:50:00,3.37,3.38,3.37,3.37,160788.0,3.015,3.024,3.015,3.015,160788.0
2018-05-02 14:00:00,3.37,3.38,3.37,3.37,432332.0,3.015,3.024,3.015,3.015,432332.0
2018-05-02 14:10:00,3.37,3.37,3.35,3.36,331696.0,3.015,3.015,2.9972,3.0061,331696.0
2018-05-02 14:20:00,3.36,3.36,3.35,3.36,314664.0,3.0061,3.0061,2.9972,3.0061,314664.0
2018-05-02 14:30:00,3.36,3.37,3.36,3.36,194412.0,3.0061,3.015,3.0061,3.0061,194412.0
2018-05-02 14:40:00,3.36,3.36,3.34,3.35,457804.0,3.0061,3.0061,2.9882,2.9972,457804.0
2018-05-02 14:50:00,3.35,3.36,3.35,3.35,227716.0,2.9972,3.0061,2.9972,2.9972,227716.0
2018-05-02 15:00:00,3.35,3.36,3.34,3.35,612892.0,2.9972,3.0061,2.9882,2.9972,612892.0
2018-05-02 15:10:00,3.35,3.36,3.34,3.35,352140.0,2.9972,3.0061,2.9882,2.9972,352140.0
2018-05-02 15:20:00,3.35,3.35,3.34,3.35,308356.0,2.9972,2.9972,2.9882,2.9972,308356.0
2018-05-02 15:30:00,3.35,3.35,3.34,3.34,352604.0,2.9972,2.9972,2.9882,2.9882,352604.0
2018-05-02 15:40:00,3.34,3.35,3.34,3.35,688656.0,2.9882,2.9972,2.9882,2.9972,688656.0
2018-05-02 15:50:00,3.35,3.36,3.35,3.36,1323296.0,2.9972,3.0061,2.9972,3.0061,1323296.0
2018-05-03 09:30:00,3.36,3.37,3.35,3.36,277300.0,3.0061,3.015,2.9972,3.0061,277300.0
2018-05-03 09:40:00,3.36,3.36,3.33,3.34,212220.0,3.0061,3.0061,2.9793,2.9882,212220.0
2018-05-03 09:50:00,3.34,3.35,3.31,3.33,451992.0,2.9882,2.9972,2.9614,2.9793,451992.0
2018-05-03 10:00:00,3.32,3.33,3.3,3.33,431200.0,2.9703,2.9793,2.9524,2.9793,431200.0
2018-05-03 10:10:00,3.33,3.33,3.3,3.3,283080.0,2.9793,2.9793,2.9524,2.9524,283080.0
2018-05-03 10:20:00,3.3,3.31,3.29,3.29,351588.0,2.9524,2.9614,2.9435,2.9435,351588.0
2018-05-03 10:30:00,3.29,3.29,3.28,3.28,303108.0,2.9435,2.9435,2.9345,2.9345,303108.0
2018-05-03 10:40:00,3.28,3.29,3.28,3.28,194096.0,2.9345,2.9435,2.9345,2.9345,194096.0
2018-05-03 10:50:00,3.28,3.28,3.26,3.27,439340.0,2.9345,2.9345,2.9166,2.9256,439340.0
2018-05-03 11:00:00,3.27,3.27,3.26,3.26,205184.0,2.9256,2.9256,2.9166,2.9166,205184.0
2018-05-03 11:10:00,3.26,3.28,3.26,3.28,289988.0,2.9166,2.9345,2.9166,2.9345,289988.0
2018-05-03 11:20:00,3.28,3.28,3.26,3.27,359568.0,2.9345,2.9345,2.9166,2.9256,359568.0
2018-05-03 11:30:00,3.27,3.27,3.26,3.26,304352.0,2.9256,2.9256,2.9166,2.9166,304352.0
2018-05-03 11:40:00,3.26,3.26,3.25,3.26,243716.0,2.9166,2.9166,2.9077,2.9166,243716.0
2018-05-03 11:50:00,3.26,3.28,3.25,3.27,429972.0,2.9166,2.9345,2.9077,2.9256,429972.0
2018-05-03 12:00:00,3.27,3.28,3.27,3.27,246672.0,2.9256,2.9345,2.9256,2.9256,246672.0
2018-05-03 12:10:00,3.27,3.27,3.26,3.26,563788.0,2.9256,2.9256,2.9166,2.9166,563788.0
2018-05-03 12:20:00,3.26,3.26,3.23,3.23,1128212.0,2.9166,2.9166,2.8898,2.8898,1128212.0
2018-05-03 12:30:00,3.23,3.24,3.23,3.23,371548.0,2.8898,2.8987,2.8898,2.8898,371548.0
2018-05-03 12:40:00,3.24,3.26,3.23,3.25,237324.0,2.8987,2.9166,2.8898,2.9077,237324.0
2018-05-03 12:50:00,3.25,3.27,3.25,3.26,354868.0,2.9077,2.9256,2.9077,2.9166,354868.0
2018-05-03 13:00:00,3.26,3.27,3.25,3.25,284784.0,2.9166,2.9256,2.9077,2.9077,284784.0
2018-05-03 13:10:00,3.25,3.26,3.25,3.25,413976.0,2.9077,2.9166,2.9077,2.9077,413976.0
2018-05-03 13:20:00,3.25,3.26,3.24,3.25,269860.0,2.9077,2.9166,2.8987,2.9077,269860.0
2018-05-03 13:30:00,3.25,3.25,3.24,3.25,180912.0,2.9077,2.9077,2.8987,2.9077,180912.0
2018-05-03 13:40:00,3.25,3.25,3.24,3.25,167080.0,2.9077,2.9077,2.8987,2.9077,167080.0
2018-05-03 13:50:00,3.25,3.25,3.24,3.24,471988.0,2.9077,2.9077,2.8987,2.8987,471988.0
2018-05-03 14:00:00,3.24,3.24,3.23,3.23,807456.0,2.8987,2.8987,2.8898,2.8898,807456.0
2018-05-03 14:10:00,3.23,3.23,3.21,3.22,444572.0,2.8898,2.8898,2.8719,2.8808,444572.0
2018-05-03 14:20:00,3.22,3.22,3.21,3.22,357252.0,2.8808,2.8808,2.8719,2.8808,357252.0
2018-05-03 14:30:00,3.22,3.26,3.22,3.25,1217272.0,2.8808,2.9166,2.8808,2.9077,1217272.0
2018-05-03 14:40:00,3.25,3.25,3.22,3.22,603744.0,2.9077,2.9077,2.8808,2.8808,603744.0
2018-05-03 14:50:00,3.22,3.22,3.21,3.22,222408.0,2.8808,2.8808,2.8719,2.8808,222408.0
2018-05-03 15:00:00,3.22,3.23,3.21,3.23,569100.0,2.8808,2.8898,2.8719,2.8898,569100.0
2018-05-03 15:10:00,3.23,3.23,3.22,3.23,276228.0,2.8898,2.8898,2.8808,2.8898,276228.0
2018-05-03 15:20:00,3.23,3.23,3.22,3.22,347324.0,2.8898,2.8898,2.8808,2.8808,347324.0
2018-05-03 15:30:00,3.22,3.23,3.21,3.21,623260.0,2.8808,2.8898,2.8719,2.8719,623260.0
2018-05-03 15:40:00,3.21,3.21,3.21,3.21,590360.0,2.8719,2.8719,2.8719,2.8719,590360.0
2018-05-03 15:50:00,3.21,3.21,3.2,3.21,3031436.0,2.8719,2.8719,2.863,2.8719,3031436.0
2018-05-04 09:30:00,3.21,3.23,3.19,3.23,530996.0,2.8719,2.8898,2.854,2.8898,530996.0
2018-05-04 09:40:00,3.23,3.26,3.23,3.26,309960.0,2.8898,2.9166,2.8898,2.9166,309960.0
2018-05-04 09:50:00,3.26,3.26,3.24,3.24,296052.0,2.9166,2.9166,2.8987,2.8987,296052.0
2018-05-04 10:00:00,3.24,3.25,3.24,3.24,169924.0,2.8987,2.9077,2.8987,2.8987,169924.0
2018-05-04 10:10:00,3.24,3.26,3.24,3.25,425336.0,2.8987,2.9166,2.8987,2.9077,425336.0
2018-05-04 10:20:00,3.25,3.26,3.24,3.25,485896.0,2.9077,2.9166,2.8987,2.9077,485896.0
2018-05-04 10:30:00,3.25,3.26,3.25,3.26,260972.0,2.9077,2.9166,2.9077,2.9166,260972.0
2018-05-04 10:40:00,3.26,3.26,3.26,3.26,307908.0,2.9166,2.9166,2.9166,2.9166,307908.0
2018-05-04 10:50:00,3.26,3.27,3.26,3.26,614352.0,2.9166,2.9256,2.9166,2.9166,614352.0
2018-05-04 11:00:00,3.26,3.27,3.26,3.27,347096.0,2.9166,2.9256,2.9166,2.9256,347096.0
2018-05-04 11:10:00,3.27,3.27,3.26,3.27,590052.0,2.9256,2.9256,2.9166,2.9256,590052.0
2018-05-04 11:20:00,3.27,3.27,3.26,3.27,983700.0,2.9256,2.9256,2.9166,2.9256,983700.0
2018-05-04 11:30:00,3.27,3.27,3.26,3.27,580584.0,2.9256,2.9256,2.9166,2.9256,580584.0
2018-05-04 11:40:00,3.27,3.27,3.27,3.27,440908.0,2.9256,2.9256,2.9256,2.9256,440908.0
2018-05-04 11:50:00,3.27,3.27,3.26,3.27,307288.0,2.9256,2.9256,2.9166,2.9256,307288.0
2018-05-04 12:00:00,3.27,3.27,3.25,3.25,461476.0,2.9256,2.9256,2.9077,2.9077,461476.0
2018-05-04 12:10:00,3.25,3.26,3.25,3.26,220236.0,2.9077,2.9166,2.9077,2.9166,220236.0
2018-05-04 12:20:00,3.26,3.26,3.25,3.26,446880.0,2.9166,2.9166,2.9077,2.9166,446880.0
2018-05-04 12:30:00,3.26,3.26,3.26,3.26,284276.0,2.9166,2.9166,2.9166,2.9166,284276.0
2018-05-04 12:40:00,3.26,3.26,3.25,3.26,802312.0,2.9166,2.9166,2.9077,2.9166,802312.0
2018-05-04 12:50:00,3.26,3.26,3.25,3.26,348604.0,2.9166,2.9166,2.9077,2.9166,348604.0
2018-05-04 13:00:00,3.26,3.26,3.25,3.25,212524.0,2.9166,2.9166,2.9077,2.9077,212524.0
2018-05-04 13:10:00,3.25,3.26,3.25,3.26,249076.0,2.9077,2.9166,2.9077,2.9166,249076.0
2018-05-04 13:20:00,3.26,3.26,3.25,3.25,309744.0,2.9166,2.9166,2.9077,2.9077,309744.0
2018-05-04 13:30:00,3.25,3.25,3.25,3.25,414516.0,2.9077,2.9077,2.9077,2.9077,414516.0
2018-05-04 13:40:00,3.25,3.25,3.25,3.25,636440.0,2.9077,2.9077,2.9077,2.9077,636440.0
2018-05-04 13:50:00,3.25,3.25,3.25,3.25,310408.0,2.9077,2.9077,2.9077,2.9077,310408.0
2018-05-04 14:00:00,3.25,3.25,3.25,3.25,350996.0,2.9077,2.9077,2.9077,2.9077,350996.0
2018-05-04 14:10:00,3.25,3.25,3.25,3.25,413868.0,2.9077,2.9077,2.9077,2.9077,413868.0
2018-05-04 14:20:00,3.25,3.25,3.25,3.25,343464.0,2.9077,2.9077,2.9077,2.9077,343464.0
2018-05-04 14:30:00,3.25,3.25,3.25,3.25,500060.0,2.9077,2.9077,2.9077,2.9077,500060.0
2018-05-04 14:40:00,3.25,3.25,3.25,3.25,347344.0,2.9077,2.9077,2.9077,2.9077,347344.0
2018-05-04 14:50:00,3.25,3.26,3.25,3.26,245544.0,2.9077,2.9166,2.9077,2.9166,245544.0
2018-05-04 15:00:00,3.26,3.26,3.25,3.26,823532.0,2.9166,2.9166,2.9077,2.9166,823532.0
2018-05-04 15:10:00,3.26,3.26,3.25,3.26,349272.0,2.9166,2.9166,2.9077,2.9166,349272.0
2018-05-04 15:20:00,3.26,3.26,3.25,3.26,454072.0,2.9166,2.9166,2.9077,2.9166,454072.0
2018-05-04 15:30:00,3.26,3.26,3.25,3.25,663032.0,2.9166,2.9166,2.9077,2.9077,663032.0
2018-05-04 15:40:00,3.25,3.26,3.25,3.26,668540.0,2.9077,2.9166,2.9077,2.9166,668540.0
2018-05-04 15:50:00,3.26,3.26,3.25,3.25,1344100.0,2.9166,2.9166,2.9077,2.9077,1344100.0
2018-05-07 09:30:00,3.26,3.26,3.23,3.23,342552.0,2.9166,2.9166,2.8898,2.8898,342552.0
2018-05-07 09:40:00,3.23,3.23,3.21,3.21,210456.0,2.8898,2.8898,2.8719,2.8719,210456.0
2018-05-07 09:50:00,3.21,3.22,3.21,3.21,200168.0,2.8719,2.8808,2.8719,2.8719,200168.0
2018-05-07 10:00:00,3.21,3.21,3.2,3.21,206812.0,2.8719,2.8719,2.863,2.8719,206812.0
2018-05-07 10:10:00,3.21,3.21,3.19,3.2,802880.0,2.8719,2.8719,2.854,2.863,802880.0
2018-05-07 10:20:00,3.2,3.22,3.19,3.22,726192.0,2.863,2.8808,2.854,2.8808,726192.0
2018-05-07 10:30:00,3.22,3.22,3.21,3.21,247728.0,2.8808,2.8808,2.8719,2.8719,247728.0
2018-05-07 10:40:00,3.21,3.21,3.2,3.21,226036.0,2.8719,2.8719,2.863,2.8719,226036.0
2018-05-07 10:50:00,3.21,3.21,3.2,3.21,200520.0,2.8719,2.8719,2.863,2.8719,200520.0
2018-05-07 11:00:00,3.2,3.21,3.2,3.21,277636.0,2.863,2.8719,2.863,2.8719,277636.0
2018-05-07 11:10:00,3.21,3.21,3.2,3.21,263592.0,2.8719,2.8719,2.863,2.8719,263592.0
2018-05-07 11:20:00,3.21,3.22,3.21,3.21,399692.0,2.8719,2.8808,2.8719,2.8719,399692.0
2018-05-07 11:30:00,3.21,3.22,3.21,3.21,201800.0,2.8719,2.8808,2.8719,2.8719,201800.0
2018-05-07 11:40:00,3.21,3.21,3.21,3.21,180428.0,2.8719,2.8719,2.8719,2.8719,180428.0
2018-05-07 11:50:00,3.21,3.22,3.21,3.22,254008.0,2.8719,2.8808,2.8719,2.8808,254008.0
2018-05-07 12:00:00,3.22,3.22,3.22,3.22,100432.0,2.8808,2.8808,2.8808,2.8808,100432.0
2018-05-07 12:10:00,3.22,3.23,3.22,3.23,200444.0,2.8808,2.8898,2.8808,2.8898,200444.0
2018-05-07 12:20:00,3.23,3.23,3.22,3.22,151732.0,2.8898,2.8898,2.8808,2.8808,151732.0
2018-05-07 12:30:00,3.22,3.23,3.22,3.23,107548.0,2.8808,2.8898,2.8808,2.8898,107548.0
2018-05-07 12:40:00,3.22,3.23,3.22,3.23,287792.0,2.8808,2.8898,2.8808,2.8898,287792.0
2018-05-07 12:50:00,3.23,3.23,3.22,3.23,117748.0,2.8898,2.8898,2.8808,2.8898,117748.0
2018-05-07 13:00:00,3.23,3.23,3.23,3.23,140348.0,2.8898,2.8898,2.8898,2.8898,140348.0
2018-05-07 13:10:00,3.23,3.24,3.23,3.24,155340.0,2.8898,2.8987,2.8898,2.8987,155340.0
2018-05-07 13:20:00,3.24,3.24,3.23,3.24,149332.0,2.8987,2.8987,2.8898,2.8987,149332.0
2018-05-07 13:30:00,3.24,3.24,3.23,3.23,166144.0,2.8987,2.8987,2.8898,2.8898,166144.0
2018-05-07 13:40:00,3.23,3.23,3.23,3.23,131388.0,2.8898,2.8898,2.8898,2.8898,131388.0
2018-05-07 13:50:00,3.23,3.23,3.22,3.22,164796.0,2.8898,2.8898,2.8808,2.8808,164796.0
2018-05-07 14:00:00,3.22,3.23,3.22,3.23,249456.0,2.8808,2.8898,2.8808,2.8898,249456.0
2018-05-07 14:10:00,3.23,3.23,3.22,3.23,122044.0,2.8898,2.8898,2.8808,2.8898,122044.0
2018-05-07 14:20:00,3.23,3.23,3.23,3.23,175700.0,2.8898,2.8898,2.8898,2.8898,175700.0
2018-05-07 14:30:00,3.23,3.24,3.23,3.24,221316.0,2.8898,2.8987,2.8898,2.8987,221316.0
2018-05-07 14:40:00,3.24,3.24,3.23,3.23,218076.0,2.8987,2.8987,2.8898,2.8898,218076.0
2018-05-07 14:50:00,3.23,3.23,3.22,3.23,214732.0,2.8898,2.8898,2.8808,2.8898,214732.0
2018-05-07 15:00:00,3.23,3.24,3.22,3.22,591232.0,2.8898,2.8987,2.8808,2.8808,591232.0
2018-05-07 15:10:00,3.23,3.23,3.22,3.22,322608.0,2.8898,2.8898,2.8808,2.8808,322608.0
2018-05-07 15:20:00,3.22,3.23,3.22,3.23,282292.0,2.8808,2.8898,2.8808,2.8898,282292.0
2018-05-07 15:30:00,3.23,3.23,3.22,3.22,197568.0,2.8898,2.8898,2.8808,2.8808,197568.0
2018-05-07 15:40:00,3.22,3.23,3.22,3.22,889612.0,2.8808,2.8898,2.8808,2.8808,889612.0
2018-05-07 15:50:00,3.22,3.22,3.22,3.22,1022272.0,2.8808,2.8808,2.8808,2.8808,1022272.0
2018-05-08 09:30:00,3.21,3.23,3.21,3.22,207896.0,2.8719,2.8898,2.8719,2.8808,207896.0
2018-05-08 09:40:00,3.22,3.23,3.21,3.21,160008.0,2.8808,2.8898,2.8719,2.8719,160008.0
2018-05-08 09:50:00,3.21,3.22,3.21,3.22,205180.0,2.8719,2.8808,2.8719,2.8808,205180.0
2018-05-08 10:00:00,3.22,3.23,3.22,3.23,259948.0,2.8808,2.8898,2.8808,2.8898,259948.0
2018-05-08 10:10:00,3.23,3.23,3.22,3.22,176276.0,2.8898,2.8898,2.8808,2.8808,176276.0
2018-05-08 10:20:00,3.23,3.23,3.21,3.21,285676.0,2.8898,2.8898,2.8719,2.8719,285676.0
2018-05-08 10:30:00,3.21,3.21,3.2,3.2,197592.0,2.8719,2.8719,2.863,2.863,197592.0
2018-05-08 10:40:00,3.21,3.21,3.18,3.19,469788.0,2.8719,2.8719,2.8451,2.854,469788.0
2018-05-08 10:50:00,3.19,3.2,3.19,3.19,243084.0,2.854,2.863,2.854,2.854,243084.0
2018-05-08 11:00:00,3.19,3.2,3.19,3.2,282996.0,2.854,2.863,2.854,2.863,282996.0
2018-05-08 11:10:00,3.2,3.21,3.2,3.21,374452.0,2.863,2.8719,2.863,2.8719,374452.0
2018-05-08 11:20:00,3.21,3.21,3.2,3.2,306036.0,2.8719,2.8719,2.863,2.863,306036.0
2018-05-08 11:30:00,3.2,3.21,3.19,3.2,349028.0,2.863,2.8719,2.854,2.863,349028.0
2018-05-08 11:40:00,3.2,3.2,3.2,3.2,115492.0,2.863,2.863,2.863,2.863,115492.0
2018-05-08 11:50:00,3.2,3.2,3.19,3.19,653088.0,2.863,2.863,2.854,2.854,653088.0
2018-05-08 12:00:00,3.19,3.2,3.19,3.19,438444.0,2.854,2.863,2.854,2.854,438444.0
2018-05-08 12:10:00,3.19,3.2,3.19,3.19,168632.0,2.854,2.863,2.854,2.854,168632.0
2018-05-08 12:20:00,3.19,3.19,3.18,3.18,284788.0,2.854,2.854,2.8451,2.8451,284788.0
2018-05-08 12:30:00,3.18,3.19,3.18,3.18,293268.0,2.8451,2.854,2.8451,2.8451,293268.0
2018-05-08 12:40:00,3.18,3.18,3.17,3.17,163604.0,2.8451,2.8451,2.8361,2.8361,163604.0
2018-05-08 12:50:00,3.17,3.17,3.15,3.17,331764.0,2.8361,2.8361,2.8182,2.8361,331764.0
2018-05-08 13:00:00,3.17,3.17,3.16,3.17,138020.0,2.8361,2.8361,2.8272,2.8361,138020.0
2018-05-08 13:10:00,3.17,3.17,3.16,3.17,132372.0,2.8361,2.8361,2.8272,2.8361,132372.0
2018-05-08 13:20:00,3.17,3.18,3.17,3.18,274124.0,2.8361,2.8451,2.8361,2.8451,274124.0
2018-05-08 13:30:00,3.18,3.18,3.17,3.18,201788.0,2.8451,2.8451,2.8361,2.8451,201788.0
2018-05-08 13:40:00,3.18,3.18,3.18,3.18,117336.0,2.8451,2.8451,2.8451,2.8451,117336.0
2018-05-08 13:50:00,3.18,3.18,3.17,3.17,352436.0,2.8451,2.8451,2.8361,2.8361,352436.0
2018-05-08 14:00:00,3.17,3.18,3.17,3.17,176884.0,2.8361,2.8451,2.8361,2.8361,176884.0
2018-05-08 14:10:00,3.17,3.17,3.15,3.16,366600.0,2.8361,2.8361,2.8182,2.8272,366600.0
2018-05-08 14:20:00,3.16,3.16,3.15,3.15,270524.0,2.8272,2.8272,2.8182,2.8182,270524.0
2018-05-08 14:30:00,3.15,3.16,3.15,3.15,1435308.0,2.8182,2.8272,2.8182,2.8182,1435308.0
2018-05-08 14:40:00,3.15,3.15,3.14,3.15,273692.0,2.8182,2.8182,2.8093,2.8182,273692.0
2018-05-08 14:50:00,3.15,3.15,3.14,3.14,821604.0,2.8182,2.8182,2.8093,2.8093,821604.0
2018-05-08 15:00:00,3.14,3.16,3.14,3.16,300044.0,2.8093,2.8272,2.8093,2.8272,300044.0
2018-05-08 15:10:00,3.16,3.18,3.15,3.18,511272.0,2.8272,2.8451,2.8182,2.8451,511272.0
2018-05-08 15:20:00,3.18,3.19,3.18,3.18,369120.0,2.8451,2.854,2.8451,2.8451,369120.0
2018-05-08 15:30:00,3.18,3.19,3.18,3.19,392648.0,2.8451,2.854,2.8451,2.854,392648.0
2018-05-08 15:40:00,3.19,3.19,3.19,3.19,575100.0,2.854,2.854,2.854,2.854,575100.0
2018-05-08 15:50:00,3.19,3.2,3.19,3.2,1021268.0,2.854,2.863,2.854,2.863,1021268.0
2018-05-09 09:30:00,3.21,3.22,3.19,3.22,437752.0,2.8719,2.8808,2.854,2.8808,437752.0
2018-05-09 09:40:00,3.22,3.24,3.22,3.23,402396.0,2.8808,2.8987,2.8808,2.8898,402396.0
2018-05-09 09:50:00,3.23,3.24,3.23,3.23,181716.0,2.8898,2.8987,2.8898,2.8898,181716.0
2018-05-09 10:00:00,3.23,3.23,3.22,3.23,283908.0,2.8898,2.8898,2.8808,2.8898,283908.0
2018-05-09 10:10:00,3.23,3.23,3.21,3.22,181592.0,2.8898,2.8898,2.8719,2.8808,181592.0
2018-05-09 10:20:00,3.22,3.22,3.21,3.21,314132.0,2.8808,2.8808,2.8719,2.8719,314132.0
2018-05-09 10:30:00,3.21,3.22,3.18,3.18,262780.0,2.8719,2.8808,2.8451,2.8451,262780.0
2018-05-09 10:40:00,3.19,3.19,3.17,3.17,526928.0,2.854,2.854,2.8361,2.8361,526928.0
2018-05-09 10:50:00,3.17,3.18,3.17,3.17,270944.0,2.8361,2.8451,2.8361,2.8361,270944.0
2018-05-09 11:00:00,3.17,3.17,3.15,3.16,378672.0,2.8361,2.8361,2.8182,2.8272,378672.0
2018-05-09 11:10:00,3.16,3.18,3.16,3.17,335892.0,2.8272,2.8451,2.8272,2.8361,335892.0
2018-05-09 11:20:00,3.18,3.18,3.17,3.18,205884.0,2.8451,2.8451,2.8361,2.8451,205884.0
2018-05-09 11:30:00,3.18,3.18,3.17,3.17,196784.0,2.8451,2.8451,2.8361,2.8361,196784.0
2018-05-09 11:40:00,3.17,3.18,3.16,3.16,391768.0,2.8361,2.8451,2.8272,2.8272,391768.0
2018-05-09 11:50:00,3.17,3.17,3.16,3.17,169012.0,2.8361,2.8361,2.8272,2.8361,169012.0
2018-05-09 12:00:00,3.17,3.17,3.15,3.16,320204.0,2.8361,2.8361,2.8182,2.8272,320204.0
2018-05-09 12:10:00,3.16,3.17,3.16,3.16,195136.0,2.8272,2.8361,2.8272,2.8272,195136.0
2018-05-09 12:20:00,3.16,3.18,3.16,3.18,593456.0,2.8272,2.8451,2.8272,2.8451,593456.0
2018-05-09 12:30:00,3.18,3.19,3.18,3.19,227056.0,2.8451,2.854,2.8451,2.854,227056.0
2018-05-09 12:40:00,3.19,3.2,3.19,3.19,306532.0,2.854,2.863,2.854,2.854,306532.0
2018-05-09 12:50:00,3.19,3.21,3.19,3.21,420724.0,2.854,2.8719,2.854,2.8719,420724.0
2018-05-09 13:00:00,3.21,3.22,3.21,3.22,319656.0,2.8719,2.8808,2.8719,2.8808,319656.0
2018-05-09 13:10:00,3.22,3.22,3.21,3.21,212176.0,2.8808,2.8808,2.8719,2.8719,212176.0
2018-05-09 13:20:00,3.21,3.21,3.21,3.21,131536.0,2.8719,2.8719,2.8719,2.8719,131536.0
2018-05-09 13:30:00,3.21,3.22,3.21,3.22,208152.0,2.8719,2.8808,2.8719,2.8808,208152.0
2018-05-09 13:40:00,3.22,3.23,3.22,3.22,241784.0,2.8808,2.8898,2.8808,2.8808,241784.0
2018-05-09 13:50:00,3.22,3.23,3.22,3.23,304524.0,2.8808,2.8898,2.8808,2.8898,304524.0
2018-05-09 14:00:00,3.23,3.23,3.21,3.21,272132.0,2.8898,2.8898,2.8719,2.8719,272132.0
2018-05-09 14:10:00,3.22,3.22,3.21,3.21,341492.0,2.8808,2.8808,2.8719,2.8719,341492.0
2018-05-09 14:20:00,3.21,3.21,3.19,3.19,468108.0,2.8719,2.8719,2.854,2.854,468108.0
2018-05-09 14:30:00,3.19,3.2,3.19,3.2,282704.0,2.854,2.863,2.854,2.863,282704.0
2018-05-09 14:40:00,3.2,3.21,3.19,3.21,658240.0,2.863,2.8719,2.854,2.8719,658240.0
2018-05-09 14:50:00,3.21,3.21,3.19,3.21,593460.0,2.8719,2.8719,2.854,2.8719,593460.0
2018-05-09 15:00:00,3.21,3.21,3.21,3.21,161452.0,2.8719,2.8719,2.8719,2.8719,161452.0
2018-05-09 15:10:00,3.21,3.22,3.21,3.22,251540.0,2.8719,2.8808,2.8719,2.8808,251540.0
2018-05-09 15:20:00,3.22,3.22,3.21,3.22,412992.0,2.8808,2.8808,2.8719,2.8808,412992.0
2018-05-09 15:30:00,3.22,3.23,3.22,3.23,201304.0,2.8808,2.8898,2.8808,2.8898,201304.0
2018-05-09 15:40:00,3.23,3.24,3.23,3.23,514976.0,2.8898,2.8987,2.8898,2.8898,514976.0
2018-05-09 15:50:00,3.23,3.23,3.23,3.23,1226848.0,2.8898,2.8898,2.8898,2.8898,1226848.0
2018-05-10 09:30:00,3.24,3.25,3.23,3.23,364956.0,2.8987,2.9077,2.8898,2.8898,364956.0
2018-05-10 09:40:00,3.23,3.24,3.22,3.24,116384.0,2.8898,2.8987,2.8808,2.8987,116384.0
2018-05-10 09:50:00,3.24,3.26,3.24,3.26,164000.0,2.8987,2.9166,2.8987,2.9166,164000.0
2018-05-10 10:00:00,3.26,3.27,3.25,3.26,215264.0,2.9166,2.9256,2.9077,2.9166,215264.0
2018-05-10 10:10:00,3.26,3.26,3.23,3.23,427848.0,2.9166,2.9166,2.8898,2.8898,427848.0
2018-05-10 10:20:00,3.23,3.23,3.22,3.23,361512.0,2.8898,2.8898,2.8808,2.8898,361512.0
2018-05-10 10:30:00,3.24,3.24,3.23,3.24,141336.0,2.8987,2.8987,2.8898,2.8987,141336.0
2018-05-10 10:40:00,3.24,3.25,3.24,3.25,162948.0,2.8987,2.9077,2.8987,2.9077,162948.0
2018-05-10 10:50:00,3.25,3.26,3.24,3.25,157820.0,2.9077,2.9166,2.8987,2.9077,157820.0
2018-05-10 11:00:00,3.25,3.26,3.25,3.26,140172.0,2.9077,2.9166,2.9077,2.9166,140172.0
2018-05-10 11:10:00,3.26,3.26,3.26,3.26,121248.0,2.9166,2.9166,2.9166,2.9166,121248.0
2018-05-10 11:20:00,3.26,3.26,3.26,3.26,176088.0,2.9166,2.9166,2.9166,2.9166,176088.0
2018-05-10 11:30:00,3.26,3.27,3.26,3.27,203124.0,2.9166,2.9256,2.9166,2.9256,203124.0
2018-05-10 11:40:00,3.27,3.28,3.27,3.28,254360.0,2.9256,2.9345,2.9256,2.9345,254360.0
2018-05-10 11:50:00,3.28,3.28,3.28,3.28,225912.0,2.9345,2.9345,2.9345,2.9345,225912.0
2018-05-10 12:00:00,3.28,3.28,3.27,3.28,192640.0,2.9345,2.9345,2.9256,2.9345,192640.0
2018-05-10 12:10:00,3.28,3.29,3.28,3.28,193220.0,2.9345,2.9435,2.9345,2.9345,193220.0
2018-05-10 12:20:00,3.28,3.28,3.28,3.28,127736.0,2.9345,2.9345,2.9345,2.9345,127736.0
2018-05-10 12:30:00,3.28,3.29,3.28,3.28,107704.0,2.9345,2.9435,2.9345,2.9345,107704.0
2018-05-10 12:40:00,3.28,3.29,3.28,3.29,170544.0,2.9345,2.9435,2.9345,2.9435,170544.0
2018-05-10 12:50:00,3.29,3.29,3.28,3.29,215004.0,2.9435,2.9435,2.9345,2.9435,215004.0
2018-05-10 13:00:00,3.29,3.29,3.29,3.29,59304.0,2.9435,2.9435,2.9435,2.9435,59304.0
2018-05-10 13:10:00,3.29,3.3,3.29,3.3,248712.0,2.9435,2.9524,2.9435,2.9524,248712.0
2018-05-10 13:20:00,3.3,3.3,3.29,3.3,70544.0,2.9524,2.9524,2.9435,2.9524,70544.0
2018-05-10 13:30:00,3.29,3.3,3.29,3.3,201820.0,2.9435,2.9524,2.9435,2.9524,201820.0
2018-05-10 13:40:00,3.3,3.3,3.29,3.29,263920.0,2.9524,2.9524,2.9435,2.9435,263920.0
2018-05-10 13:50:00,3.29,3.29,3.29,3.29,145548.0,2.9435,2.9435,2.9435,2.9435,145548.0
2018-05-10 14:00:00,3.29,3.29,3.29,3.29,117820.0,2.9435,2.9435,2.9435,2.9435,117820.0
2018-05-10 14:10:00,3.29,3.3,3.29,3.3,240244.0,2.9435,2.9524,2.9435,2.9524,240244.0
2018-05-10 14:20:00,3.3,3.3,3.29,3.29,70996.0,2.9524,2.9524,2.9435,2.9435,70996.0
2018-05-10 14:30:00,3.29,3.3,3.27,3.27,434152.0,2.9435,2.9524,2.9256,2.9256,434152.0
2018-05-10 14:40:00,3.27,3.28,3.27,3.28,185720.0,2.9256,2.9345,2.9256,2.9345,185720.0
2018-05-10 14:50:00,3.28,3.28,3.27,3.27,269688.0,2.9345,2.9345,2.9256,2.9256,269688.0
2018-05-10 15:00:00,3.27,3.27,3.27,3.27,231352.0,2.9256,2.9256,2.9256,2.9256,231352.0
2018-05-10 15:10:00,3.27,3.27,3.26,3.27,333132.0,2.9256,2.9256,2.9166,2.9256,333132.0
2018-05-10 15:20:00,3.27,3.27,3.26,3.26,636540.0,2.9256,2.9256,2.9166,2.9166,636540.0
2018-05-10 15:30:00,3.26,3.26,3.25,3.26,278500.0,2.9166,2.9166,2.9077,2.9166,278500.0
2018-05-10 15:40:00,3.26,3.26,3.24,3.25,1362676.0,2.9166,2.9166,2.8987,2.9077,1362676.0
2018-05-10 15:50:00,3.25,3.26,3.24,3.26,1726224.0,2.9077,2.9166,2.8987,2.9166,1726224.0
2018-05-11 09:30:00,3.15,3.17,3.12,3.16,2159008.0,2.8182,2.8361,2.7914,2.8272,2159008.0
2018-05-11 09:40:00,3.16,3.18,3.15,3.16,869112.0,2.8272,2.8451,2.8182,2.8272,869112.0
2018-05-11 09:50:00,3.16,3.17,3.14,3.15,1246420.0,2.8272,2.8361,2.8093,2.8182,1246420.0
2018-05-11 10:00:00,3.15,3.15,3.14,3.15,531932.0,2.8182,2.8182,2.8093,2.8182,531932.0
2018-05-11 10:10:00,3.15,3.15,3.14,3.14,408000.0,2.8182,2.8182,2.8093,2.8093,408000.0
2018-05-11 10:20:00,3.14,3.18,3.14,3.17,956280.0,2.8093,2.8451,2.8093,2.8361,956280.0
2018-05-11 10:30:00,3.17,3.19,3.17,3.18,789032.0,2.8361,2.854,2.8361,2.8451,789032.0
2018-05-11 10:40:00,3.18,3.19,3.17,3.18,553856.0,2.8451,2.854,2.8361,2.8451,553856.0
2018-05-11 10:50:00,3.18,3.19,3.17,3.19,506772.0,2.8451,2.854,2.8361,2.854,506772.0
2018-05-11 11:00:00,3.19,3.2,3.19,3.19,358268.0,2.854,2.863,2.854,2.854,358268.0
2018-05-11 11:10:00,3.19,3.2,3.19,3.2,564532.0,2.854,2.863,2.854,2.863,564532.0
2018-05-11 11:20:00,3.2,3.21,3.2,3.2,549884.0,2.863,2.8719,2.863,2.863,549884.0
2018-05-11 11:30:00,3.2,3.21,3.2,3.2,274212.0,2.863,2.8719,2.863,2.863,274212.0
2018-05-11 11:40:00,3.2,3.21,3.2,3.2,225688.0,2.863,2.8719,2.863,2.863,225688.0
2018-05-11 11:50:00,3.2,3.2,3.18,3.19,425588.0,2.863,2.863,2.8451,2.854,425588.0
2018-05-11 12:00:00,3.19,3.19,3.16,3.16,580216.0,2.854,2.854,2.8272,2.8272,580216.0
2018-05-11 12:10:00,3.17,3.17,3.15,3.16,356604.0,2.8361,2.8361,2.8182,2.8272,356604.0
2018-05-11 12:20:00,3.16,3.16,3.15,3.15,467332.0,2.8272,2.8272,2.8182,2.8182,467332.0
2018-05-11 12:30:00,3.15,3.15,3.14,3.14,538512.0,2.8182,2.8182,2.8093,2.8093,538512.0
2018-05-11 12:40:00,3.14,3.14,3.13,3.14,510060.0,2.8093,2.8093,2.8003,2.8093,510060.0
2018-05-11 12:50:00,3.14,3.15,3.13,3.15,436296.0,2.8093,2.8182,2.8003,2.8182,436296.0
2018-05-11 13:00:00,3.15,3.15,3.14,3.14,220864.0,2.8182,2.8182,2.8093,2.8093,220864.0
2018-05-11 13:10:00,3.15,3.15,3.14,3.14,359560.0,2.8182,2.8182,2.8093,2.8093,359560.0
2018-05-11 13:20:00,3.14,3.15,3.14,3.14,297960.0,2.8093,2.8182,2.8093,2.8093,297960.0
2018-05-11 13:30:00,3.14,3.15,3.14,3.14,247220.0,2.8093,2.8182,2.8093,2.8093,247220.0
2018-05-11 13:40:00,3.14,3.14,3.13,3.14,243784.0,2.8093,2.8093,2.8003,2.8093,243784.0
2018-05-11 13:50:00,3.14,3.15,3.14,3.14,231752.0,2.8093,2.8182,2.8093,2.8093,231752.0
2018-05-11 14:00:00,3.14,3.15,3.14,3.14,325824.0,2.8093,2.8182,2.8093,2.8093,325824.0
2018-05-11 14:10:00,3.14,3.15,3.13,3.15,505620.0,2.8093,2.8182,2.8003,2.8182,505620.0
2018-05-11 14:20:00,3.15,3.16,3.15,3.15,416720.0,2.8182,2.8272,2.8182,2.8182,416720.0
2018-05-11 14:30:00,3.15,3.16,3.15,3.16,302420.0,2.8182,2.8272,2.8182,2.8272,302420.0
2018-05-11 14:40:00,3.15,3.16,3.15,3.16,303872.0,2.8182,2.8272,2.8182,2.8272,303872.0
2018-05-11 14:50:00,3.16,3.17,3.16,3.17,518336.0,2.8272,2.8361,2.8272,2.8361,518336.0
2018-05-11 15:00:00,3.17,3.17,3.15,3.17,333732.0,2.8361,2.8361,2.8182,2.8361,333732.0
2018-05-11 15:10:00,3.17,3.17,3.16,3.17,211304.0,2.8361,2.8361,2.8272,2.8361,211304.0
2018-05-11 15:20:00,3.17,3.17,3.17,3.17,200192.0,2.8361,2.8361,2.8361,2.8361,200192.0
2018-05-11 15:30:00,3.17,3.18,3.17,3.18,340744.0,2.8361,2.8451,2.8361,2.8451,340744.0
2018-05-11 15:40:00,3.18,3.18,3.17,3.17,546824.0,2.8451,2.8451,2.8361,2.8361,546824.0
2018-05-11 15:50:00,3.17,3.18,3.17,3.18,956296.0,2.8361,2.8451,2.8361,2.8451,956296.0
2018-05-14 09:30:00,3.17,3.22,3.15,3.22,776968.0,2.8361,2.8808,2.8182,2.8808,776968.0
2018-05-14 09:40:00,3.22,3.22,3.22,3.22,418276.0,2.8808,2.8808,2.8808,2.8808,418276.0
2018-05-14 09:50:00,3.22,3.24,3.21,3.23,544104.0,2.8808,2.8987,2.8719,2.8898,544104.0
2018-05-14 10:00:00,3.23,3.26,3.23,3.23,670304.0,2.8898,2.9166,2.8898,2.8898,670304.0
2018-05-14 10:10:00,3.23,3.24,3.22,3.24,369768.0,2.8898,2.8987,2.8808,2.8987,369768.0
2018-05-14 10:20:00,3.24,3.25,3.24,3.25,301920.0,2.8987,2.9077,2.8987,2.9077,301920.0
2018-05-14 10:30:00,3.25,3.26,3.25,3.25,480408.0,2.9077,2.9166,2.9077,2.9077,480408.0
2018-05-14 10:40:00,3.26,3.26,3.24,3.24,301288.0,2.9166,2.9166,2.8987,2.8987,301288.0
2018-05-14 10:50:00,3.24,3.24,3.23,3.24,383888.0,2.8987,2.8987,2.8898,2.8987,383888.0
2018-05-14 11:00:00,3.24,3.24,3.23,3.23,238180.0,2.8987,2.8987,2.8898,2.8898,238180.0
2018-05-14 11:10:00,3.23,3.24,3.23,3.24,181756.0,2.8898,2.8987,2.8898,2.8987,181756.0
2018-05-14 11:20:00,3.24,3.25,3.23,3.23,203616.0,2.8987,2.9077,2.8898,2.8898,203616.0
2018-05-14 11:30:00,3.23,3.23,3.22,3.23,214956.0,2.8898,2.8898,2.8808,2.8898,214956.0
2018-05-14 11:40:00,3.23,3.23,3.22,3.23,186728.0,2.8898,2.8898,2.8808,2.8898,186728.0
2018-05-14 11:50:00,3.23,3.24,3.22,3.23,148660.0,2.8898,2.8987,2.8808,2.8898,148660.0
2018-05-14 12:00:00,3.24,3.25,3.23,3.24,210412.0,2.8987,2.9077,2.8898,2.8987,210412.0
2018-05-14 12:10:00,3.25,3.3,3.24,3.29,1513628.0,2.9077,2.9524,2.8987,2.9435,1513628.0
2018-05-14 12:20:00,3.29,3.31,3.29,3.31,664812.0,2.9435,2.9614,2.9435,2.9614,664812.0
2018-05-14 12:30:00,3.31,3.32,3.31,3.32,621148.0,2.9614,2.9703,2.9614,2.9703,621148.0
2018-05-14 12:40:00,3.32,3.35,3.31,3.35,1304836.0,2.9703,2.9972,2.9614,2.9972,1304836.0
2018-05-14 12:50:00,3.35,3.35,3.34,3.34,410256.0,2.9972,2.9972,2.9882,2.9882,410256.0
2018-05-14 13:00:00,3.34,3.35,3.34,3.35,417168.0,2.9882,2.9972,2.9882,2.9972,417168.0
2018-05-14 13:10:00,3.35,3.37,3.34,3.36,938064.0,2.9972,3.015,2.9882,3.0061,938064.0
2018-05-14 13:20:00,3.36,3.36,3.35,3.36,917716.0,3.0061,3.0061,2.9972,3.0061,917716.0
2018-05-14 13:30:00,3.36,3.37,3.32,3.33,1839248.0,3.0061,3.015,2.9703,2.9793,1839248.0
2018-05-14 13:40:00,3.33,3.33,3.32,3.32,466776.0,2.9793,2.9793,2.9703,2.9703,466776.0
2018-05-14 13:50:00,3.33,3.33,3.32,3.32,174256.0,2.9793,2.9793,2.9703,2.9703,174256.0
2018-05-14 14:00:00,3.32,3.33,3.31,3.31,297796.0,2.9703,2.9793,2.9614,2.9614,297796.0
2018-05-14 14:10:00,3.31,3.32,3.3,3.31,697104.0,2.9614,2.9703,2.9524,2.9614,697104.0
2018-05-14 14:20:00,3.31,3.32,3.3,3.31,484644.0,2.9614,2.9703,2.9524,2.9614,484644.0
2018-05-14 14:30:00,3.31,3.32,3.3,3.31,1107168.0,2.9614,2.9703,2.9524,2.9614,1107168.0
2018-05-14 14:40:00,3.31,3.32,3.31,3.31,378736.0,2.9614,2.9703,2.9614,2.9614,378736.0
2018-05-14 14:50:00,3.31,3.32,3.3,3.31,200404.0,2.9614,2.9703,2.9524,2.9614,200404.0
2018-05-14 15:00:00,3.31,3.32,3.31,3.32,239508.0,2.9614,2.9703,2.9614,2.9703,239508.0
2018-05-14 15:10:00,3.32,3.33,3.31,3.32,401452.0,2.9703,2.9793,2.9614,2.9703,401452.0
2018-05-14 15:20:00,3.31,3.33,3.31,3.32,305340.0,2.9614,2.9793,2.9614,2.9703,305340.0
2018-05-14 15:30:00,3.32,3.32,3.31,3.31,431764.0,2.9703,2.9703,2.9614,2.9614,431764.0
2018-05-14 15:40:00,3.31,3.32,3.3,3.3,674160.0,2.9614,2.9703,2.9524,2.9524,674160.0
2018-05-14 15:50:00,3.3,3.31,3.3,3.31,1545464.0,2.9524,2.9614,2.9524,2.9614,1545464.0
2018-05-15 09:30:00,3.31,3.36,3.31,3.35,845444.0,2.9614,3.0061,2.9614,2.9972,845444.0
2018-05-15 09:40:00,3.35,3.37,3.35,3.37,512456.0,2.9972,3.015,2.9972,3.015,512456.0
2018-05-15 09:50:00,3.37,3.37,3.35,3.35,509424.0,3.015,3.015,2.9972,2.9972,509424.0
2018-05-15 10:00:00,3.35,3.36,3.35,3.35,272640.0,2.9972,3.0061,2.9972,2.9972,272640.0
2018-05-15 10:10:00,3.35,3.35,3.32,3.33,438540.0,2.9972,2.9972,2.9703,2.9793,438540.0
2018-05-15 10:20:00,3.33,3.34,3.33,3.34,278088.0,2.9793,2.9882,2.9793,2.9882,278088.0
2018-05-15 10:30:00,3.34,3.37,3.34,3.37,518152.0,2.9882,3.015,2.9882,3.015,518152.0
2018-05-15 10:40:00,3.36,3.37,3.36,3.37,324872.0,3.0061,3.015,3.0061,3.015,324872.0
2018-05-15 10:50:00,3.37,3.39,3.37,3.39,326600.0,3.015,3.0329,3.015,3.0329,326600.0
2018-05-15 11:00:00,3.39,3.4,3.38,3.39,340460.0,3.0329,3.0419,3.024,3.0329,340460.0
2018-05-15 11:10:00,3.39,3.4,3.39,3.39,259252.0,3.0329,3.0419,3.0329,3.0329,259252.0
2018-05-15 11:20:00,3.39,3.4,3.37,3.38,900040.0,3.0329,3.0419,3.015,3.024,900040.0
2018-05-15 11:30:00,3.37,3.38,3.37,3.38,151716.0,3.015,3.024,3.015,3.024,151716.0
2018-05-15 11:40:00,3.38,3.38,3.37,3.37,186964.0,3.024,3.024,3.015,3.015,186964.0
2018-05-15 11:50:00,3.37,3.38,3.36,3.36,192976.0,3.015,3.024,3.0061,3.0061,192976.0
2018-05-15 12:00:00,3.36,3.37,3.35,3.35,303616.0,3.0061,3.015,2.9972,2.9972,303616.0
2018-05-15 12:10:00,3.35,3.36,3.35,3.36,166956.0,2.9972,3.0061,2.9972,3.0061,166956.0
2018-05-15 12:20:00,3.36,3.37,3.35,3.35,460260.0,3.0061,3.015,2.9972,2.9972,460260.0
2018-05-15 12:30:00,3.35,3.35,3.35,3.35,218044.0,2.9972,2.9972,2.9972,2.9972,218044.0
2018-05-15 12:40:00,3.35,3.38,3.35,3.38,246268.0,2.9972,3.024,2.9972,3.024,246268.0
2018-05-15 12:50:00,3.38,3.38,3.36,3.37,245724.0,3.024,3.024,3.0061,3.015,245724.0
2018-05-15 13:00:00,3.37,3.37,3.36,3.37,94220.0,3.015,3.015,3.0061,3.015,94220.0
2018-05-15 13:10:00,3.37,3.37,3.37,3.37,132676.0,3.015,3.015,3.015,3.015,132676.0
2018-05-15 13:20:00,3.37,3.37,3.35,3.36,179084.0,3.015,3.015,2.9972,3.0061,179084.0
2018-05-15 13:30:00,3.36,3.37,3.36,3.36,128236.0,3.0061,3.015,3.0061,3.0061,128236.0
2018-05-15 13:40:00,3.36,3.37,3.36,3.37,203884.0,3.0061,3.015,3.0061,3.015,203884.0
2018-05-15 13:50:00,3.37,3.38,3.36,3.37,239104.0,3.015,3.024,3.0061,3.015,239104.0
2018-05-15 14:00:00,3.37,3.38,3.37,3.37,176636.0,3.015,3.024,3.015,3.015,176636.0
2018-05-15 14:10:00,3.37,3.38,3.36,3.37,225960.0,3.015,3.024,3.0061,3.015,225960.0
2018-05-15 14:20:00,3.37,3.38,3.37,3.37,242748.0,3.015,3.024,3.015,3.015,242748.0
2018-05-15 14:30:00,3.37,3.38,3.37,3.37,219336.0,3.015,3.024,3.015,3.015,219336.0
2018-05-15 14:40:00,3.37,3.37,3.36,3.36,174088.0,3.015,3.015,3.0061,3.0061,174088.0
2018-05-15 14:50:00,3.36,3.36,3.35,3.36,235560.0,3.0061,3.0061,2.9972,3.0061,235560.0
2018-05-15 15:00:00,3.36,3.38,3.36,3.38,366604.0,3.0061,3.024,3.0061,3.024,366604.0
2018-05-15 15:10:00,3.38,3.38,3.37,3.37,294676.0,3.024,3.024,3.015,3.015,294676.0
2018-05-15 15:20:00,3.37,3.38,3.37,3.37,291536.0,3.015,3.024,3.015,3.015,291536.0
2018-05-15 15:30:00,3.37,3.37,3.36,3.36,513568.0,3.015,3.015,3.0061,3.0061,513568.0
2018-05-15 15:40:00,3.36,3.36,3.35,3.35,782632.0,3.0061,3.0061,2.9972,2.9972,782632.0
2018-05-15 15:50:00,3.35,3.38,3.35,3.38,1362488.0,2.9972,3.024,2.9972,3.024,1362488.0
2018-05-16 09:30:00,3.44,3.47,3.4,3.44,2563904.0,3.0777,3.1045,3.0419,3.0777,2563904.0
2018-05-16 09:40:00,3.44,3.44,3.39,3.4,892720.0,3.0777,3.0777,3.0329,3.0419,892720.0
2018-05-16 09:50:00,3.4,3.43,3.4,3.4,1338844.0,3.0419,3.0687,3.0419,3.0419,1338844.0
2018-05-16 10:00:00,3.4,3.4,3.35,3.36,1029944.0,3.0419,3.0419,2.9972,3.0061,1029944.0
2018-05-16 10:10:00,3.36,3.36,3.33,3.35,1120512.0,3.0061,3.0061,2.9793,2.9972,1120512.0
2018-05-16 10:20:00,3.35,3.38,3.34,3.38,448652.0,2.9972,3.024,2.9882,3.024,448652.0
2018-05-16 10:30:00,3.38,3.41,3.38,3.4,581140.0,3.024,3.0508,3.024,3.0419,581140.0
2018-05-16 10:40:00,3.4,3.41,3.38,3.38,875800.0,3.0419,3.0508,3.024,3.024,875800.0
2018-05-16 10:50:00,3.38,3.38,3.36,3.38,602652.0,3.024,3.024,3.0061,3.024,602652.0
2018-05-16 11:00:00,3.38,3.38,3.36,3.36,348116.0,3.024,3.024,3.0061,3.0061,348116.0
2018-05-16 11:10:00,3.36,3.36,3.35,3.36,270792.0,3.0061,3.0061,2.9972,3.0061,270792.0
2018-05-16 11:20:00,3.36,3.37,3.36,3.36,542088.0,3.0061,3.015,3.0061,3.0061,542088.0
2018-05-16 11:30:00,3.36,3.36,3.35,3.36,393936.0,3.0061,3.0061,2.9972,3.0061,393936.0
2018-05-16 11:40:00,3.36,3.36,3.35,3.36,194752.0,3.0061,3.0061,2.9972,3.0061,194752.0
2018-05-16 11:50:00,3.36,3.37,3.36,3.37,498944.0,3.0061,3.015,3.0061,3.015,498944.0
2018-05-16 12:00:00,3.37,3.39,3.37,3.38,388732.0,3.015,3.0329,3.015,3.024,388732.0
2018-05-16 12:10:00,3.38,3.38,3.38,3.38,283880.0,3.024,3.024,3.024,3.024,283880.0
2018-05-16 12:20:00,3.38,3.39,3.38,3.39,321564.0,3.024,3.0329,3.024,3.0329,321564.0
2018-05-16 12:30:00,3.39,3.4,3.39,3.39,944224.0,3.0329,3.0419,3.0329,3.0329,944224.0
2018-05-16 12:40:00,3.39,3.39,3.38,3.39,221100.0,3.0329,3.0329,3.024,3.0329,221100.0
2018-05-16 12:50:00,3.39,3.39,3.37,3.37,336556.0,3.0329,3.0329,3.015,3.015,336556.0
2018-05-16 13:00:00,3.38,3.38,3.37,3.37,147788.0,3.024,3.024,3.015,3.015,147788.0
2018-05-16 13:10:00,3.37,3.37,3.36,3.37,329284.0,3.015,3.015,3.0061,3.015,329284.0
2018-05-16 13:20:00,3.37,3.37,3.36,3.37,239440.0,3.015,3.015,3.0061,3.015,239440.0
2018-05-16 13:30:00,3.37,3.37,3.36,3.37,188204.0,3.015,3.015,3.0061,3.015,188204.0
2018-05-16 13:40:00,3.37,3.37,3.36,3.37,178356.0,3.015,3.015,3.0061,3.015,178356.0
2018-05-16 13:50:00,3.37,3.38,3.37,3.38,390604.0,3.015,3.024,3.015,3.024,390604.0
2018-05-16 14:00:00,3.38,3.39,3.38,3.39,273104.0,3.024,3.0329,3.024,3.0329,273104.0
2018-05-16 14:10:00,3.39,3.39,3.38,3.38,220692.0,3.0329,3.0329,3.024,3.024,220692.0
2018-05-16 14:20:00,3.38,3.38,3.38,3.38,178828.0,3.024,3.024,3.024,3.024,178828.0
2018-05-16 14:30:00,3.38,3.39,3.38,3.39,236276.0,3.024,3.0329,3.024,3.0329,236276.0
2018-05-16 14:40:00,3.39,3.4,3.38,3.39,460336.0,3.0329,3.0419,3.024,3.0329,460336.0
2018-05-16 14:50:00,3.39,3.39,3.39,3.39,187984.0,3.0329,3.0329,3.0329,3.0329,187984.0
2018-05-16 15:00:00,3.39,3.39,3.38,3.39,554204.0,3.0329,3.0329,3.024,3.0329,554204.0
2018-05-16 15:10:00,3.39,3.39,3.39,3.39,412740.0,3.0329,3.0329,3.0329,3.0329,412740.0
2018-05-16 15:20:00,3.39,3.39,3.38,3.38,304268.0,3.0329,3.0329,3.024,3.024,304268.0
2018-05-16 15:30:00,3.39,3.39,3.38,3.38,467880.0,3.0329,3.0329,3.024,3.024,467880.0
2018-05-16 15:40:00,3.38,3.38,3.37,3.38,1069640.0,3.024,3.024,3.015,3.024,1069640.0
2018-05-16 15:50:00,3.38,3.39,3.37,3.39,1867832.0,3.024,3.0329,3.015,3.0329,1867832.0
2018-05-17 09:30:00,3.38,3.4,3.37,3.39,350296.0,3.024,3.0419,3.015,3.0329,350296.0
2018-05-17 09:40:00,3.39,3.4,3.38,3.4,209568.0,3.0329,3.0419,3.024,3.0419,209568.0
2018-05-17 09:50:00,3.4,3.4,3.38,3.39,167568.0,3.0419,3.0419,3.024,3.0329,167568.0
2018-05-17 10:00:00,3.39,3.4,3.39,3.4,189760.0,3.0329,3.0419,3.0329,3.0419,189760.0
2018-05-17 10:10:00,3.4,3.43,3.4,3.43,431252.0,3.0419,3.0687,3.0419,3.0687,431252.0
2018-05-17 10:20:00,3.43,3.43,3.4,3.41,221376.0,3.0687,3.0687,3.0419,3.0508,221376.0
2018-05-17 10:30:00,3.41,3.44,3.41,3.44,362304.0,3.0508,3.0777,3.0508,3.0777,362304.0
2018-05-17 10:40:00,3.44,3.44,3.43,3.44,314560.0,3.0777,3.0777,3.0687,3.0777,314560.0
2018-05-17 10:50:00,3.44,3.44,3.43,3.44,150788.0,3.0777,3.0777,3.0687,3.0777,150788.0
2018-05-17 11:00:00,3.44,3.44,3.43,3.43,120972.0,3.0777,3.0777,3.0687,3.0687,120972.0
2018-05-17 11:10:00,3.43,3.43,3.41,3.42,293764.0,3.0687,3.0687,3.0508,3.0598,293764.0
2018-05-17 11:20:00,3.42,3.43,3.42,3.42,90548.0,3.0598,3.0687,3.0598,3.0598,90548.0
2018-05-17 11:30:00,3.42,3.42,3.41,3.41,183612.0,3.0598,3.0598,3.0508,3.0508,183612.0
2018-05-17 11:40:00,3.41,3.42,3.41,3.42,110860.0,3.0508,3.0598,3.0508,3.0598,110860.0
2018-05-17 11:50:00,3.42,3.42,3.41,3.41,132008.0,3.0598,3.0598,3.0508,3.0508,132008.0
2018-05-17 12:00:00,3.42,3.42,3.4,3.42,215156.0,3.0598,3.0598,3.0419,3.0598,215156.0
2018-05-17 12:10:00,3.42,3.44,3.42,3.43,450336.0,3.0598,3.0777,3.0598,3.0687,450336.0
2018-05-17 12:20:00,3.43,3.44,3.43,3.43,403180.0,3.0687,3.0777,3.0687,3.0687,403180.0
2018-05-17 12:30:00,3.43,3.44,3.43,3.43,199168.0,3.0687,3.0777,3.0687,3.0687,199168.0
2018-05-17 12:40:00,3.43,3.43,3.42,3.43,162040.0,3.0687,3.0687,3.0598,3.0687,162040.0
2018-05-17 12:50:00,3.43,3.43,3.42,3.42,98020.0,3.0687,3.0687,3.0598,3.0598,98020.0
2018-05-17 13:00:00,3.42,3.43,3.42,3.43,129288.0,3.0598,3.0687,3.0598,3.0687,129288.0
2018-05-17 13:10:00,3.43,3.43,3.42,3.42,192280.0,3.0687,3.0687,3.0598,3.0598,192280.0
2018-05-17 13:20:00,3.42,3.43,3.42,3.43,174528.0,3.0598,3.0687,3.0598,3.0687,174528.0
2018-05-17 13:30:00,3.43,3.43,3.42,3.42,146532.0,3.0687,3.0687,3.0598,3.0598,146532.0
2018-05-17 13:40:00,3.42,3.43,3.42,3.42,107588.0,3.0598,3.0687,3.0598,3.0598,107588.0
2018-05-17 13:50:00,3.42,3.42,3.41,3.42,90520.0,3.0598,3.0598,3.0508,3.0598,90520.0
2018-05-17 14:00:00,3.42,3.42,3.41,3.41,122564.0,3.0598,3.0598,3.0508,3.0508,122564.0
2018-05-17 14:10:00,3.41,3.42,3.41,3.42,167272.0,3.0508,3.0598,3.0508,3.0598,167272.0
2018-05-17 14:20:00,3.42,3.42,3.39,3.39,925756.0,3.0598,3.0598,3.0329,3.0329,925756.0
2018-05-17 14:30:00,3.39,3.39,3.38,3.38,353328.0,3.0329,3.0329,3.024,3.024,353328.0
2018-05-17 14:40:00,3.38,3.39,3.38,3.39,455044.0,3.024,3.0329,3.024,3.0329,455044.0
2018-05-17 14:50:00,3.39,3.4,3.39,3.39,126640.0,3.0329,3.0419,3.0329,3.0329,126640.0
2018-05-17 15:00:00,3.39,3.4,3.39,3.4,296652.0,3.0329,3.0419,3.0329,3.0419,296652.0
2018-05-17 15:10:00,3.4,3.41,3.4,3.4,306508.0,3.0419,3.0508,3.0419,3.0419,306508.0
2018-05-17 15:20:00,3.4,3.4,3.4,3.4,248292.0,3.0419,3.0419,3.0419,3.0419,248292.0
2018-05-17 15:30:00,3.4,3.4,3.39,3.4,386672.0,3.0419,3.0419,3.0329,3.0419,386672.0
2018-05-17 15:40:00,3.4,3.4,3.4,3.4,359524.0,3.0419,3.0419,3.0419,3.0419,359524.0
2018-05-17 15:50:00,3.4,3.41,3.4,3.4,1131916.0,3.0419,3.0508,3.0419,3.0419,1131916.0
2018-05-18 09:30:00,3.38,3.38,3.27,3.28,1541100.0,3.024,3.024,2.9256,2.9345,1541100.0
2018-05-18 09:40:00,3.28,3.29,3.23,3.23,1164876.0,2.9345,2.9435,2.8898,2.8898,1164876.0
2018-05-18 09:50:00,3.23,3.25,3.23,3.23,786340.0,2.8898,2.9077,2.8898,2.8898,786340.0
2018-05-18 10:00:00,3.23,3.23,3.19,3.21,1398252.0,2.8898,2.8898,2.854,2.8719,1398252.0
2018-05-18 10:10:00,3.21,3.22,3.2,3.22,1901864.0,2.8719,2.8808,2.863,2.8808,1901864.0
2018-05-18 10:20:00,3.22,3.22,3.21,3.21,1478544.0,2.8808,2.8808,2.8719,2.8719,1478544.0
2018-05-18 10:30:00,3.21,3.21,3.2,3.21,1251564.0,2.8719,2.8719,2.863,2.8719,1251564.0
2018-05-18 10:40:00,3.21,3.21,3.19,3.19,1219632.0,2.8719,2.8719,2.854,2.854,1219632.0
2018-05-18 10:50:00,3.19,3.19,3.18,3.18,1038112.0,2.854,2.854,2.8451,2.8451,1038112.0
2018-05-18 11:00:00,3.18,3.19,3.17,3.17,880828.0,2.8451,2.854,2.8361,2.8361,880828.0
2018-05-18 11:10:00,3.17,3.17,3.15,3.16,1229620.0,2.8361,2.8361,2.8182,2.8272,1229620.0
2018-05-18 11:20:00,3.16,3.16,3.14,3.15,1588680.0,2.8272,2.8272,2.8093,2.8182,1588680.0
2018-05-18 11:30:00,3.15,3.15,3.13,3.14,951532.0,2.8182,2.8182,2.8003,2.8093,951532.0
2018-05-18 11:40:00,3.14,3.15,3.13,3.14,502232.0,2.8093,2.8182,2.8003,2.8093,502232.0
2018-05-18 11:50:00,3.14,3.15,3.11,3.11,1658336.0,2.8093,2.8182,2.7824,2.7824,1658336.0
2018-05-18 12:00:00,3.11,3.11,3.08,3.08,1293900.0,2.7824,2.7824,2.7556,2.7556,1293900.0
2018-05-18 12:10:00,3.08,3.11,3.07,3.07,1507816.0,2.7556,2.7824,2.7466,2.7466,1507816.0
2018-05-18 12:20:00,3.07,3.08,3.07,3.08,801320.0,2.7466,2.7556,2.7466,2.7556,801320.0
2018-05-18 12:30:00,3.08,3.08,3.06,3.07,917036.0,2.7556,2.7556,2.7377,2.7466,917036.0
2018-05-18 12:40:00,3.07,3.07,3.07,3.07,295644.0,2.7466,2.7466,2.7466,2.7466,295644.0
2018-05-18 12:50:00,3.07,3.07,3.07,3.07,309528.0,2.7466,2.7466,2.7466,2.7466,309528.0
2018-05-18 13:00:00,3.07,3.07,3.07,3.07,908020.0,2.7466,2.7466,2.7466,2.7466,908020.0
2018-05-18 13:10:00,3.07,3.09,3.07,3.09,1208152.0,2.7466,2.7645,2.7466,2.7645,1208152.0
2018-05-18 13:20:00,3.09,3.1,3.08,3.1,860236.0,2.7645,2.7735,2.7556,2.7735,860236.0
2018-05-18 13:30:00,3.1,3.1,3.1,3.1,533240.0,2.7735,2.7735,2.7735,2.7735,533240.0
2018-05-18 13:40:00,3.1,3.14,3.1,3.13,966020.0,2.7735,2.8093,2.7735,2.8003,966020.0
2018-05-18 13:50:00,3.13,3.14,3.11,3.11,539496.0,2.8003,2.8093,2.7824,2.7824,539496.0
2018-05-18 14:00:00,3.11,3.13,3.11,3.13,427948.0,2.7824,2.8003,2.7824,2.8003,427948.0
2018-05-18 14:10:00,3.13,3.15,3.13,3.14,1166860.0,2.8003,2.8182,2.8003,2.8093,1166860.0
2018-05-18 14:20:00,3.14,3.14,3.13,3.13,305844.0,2.8093,2.8093,2.8003,2.8003,305844.0
2018-05-18 14:30:00,3.13,3.13,3.13,3.13,224208.0,2.8003,2.8003,2.8003,2.8003,224208.0
2018-05-18 14:40:00,3.13,3.13,3.11,3.11,228292.0,2.8003,2.8003,2.7824,2.7824,228292.0
2018-05-18 14:50:00,3.11,3.12,3.11,3.12,534296.0,2.7824,2.7914,2.7824,2.7914,534296.0
2018-05-18 15:00:00,3.12,3.12,3.11,3.11,425372.0,2.7914,2.7914,2.7824,2.7824,425372.0
2018-05-18 15:10:00,3.11,3.11,3.11,3.11,454760.0,2.7824,2.7824,2.7824,2.7824,454760.0
2018-05-18 15:20:00,3.11,3.11,3.1,3.1,339388.0,2.7824,2.7824,2.7735,2.7735,339388.0
2018-05-18 15:30:00,3.1,3.11,3.1,3.1,403856.0,2.7735,2.7824,2.7735,2.7735,403856.0
2018-05-18 15:40:00,3.1,3.11,3.1,3.11,1289756.0,2.7735,2.7824,2.7735,2.7824,1289756.0
2018-05-18 15:50:00,3.11,3.12,3.1,3.12,2549500.0,2.7824,2.7914,2.7735,2.7914,2549500.0
2018-05-21 09:30:00,3.13,3.15,3.12,3.13,714696.0,2.8003,2.8182,2.7914,2.8003,714696.0
2018-05-21 09:40:00,3.13,3.2,3.13,3.2,1675796.0,2.8003,2.863,2.8003,2.863,1675796.0
2018-05-21 09:50:00,3.2,3.22,3.17,3.17,934176.0,2.863,2.8808,2.8361,2.8361,934176.0
2018-05-21 10:00:00,3.17,3.22,3.17,3.21,947300.0,2.8361,2.8808,2.8361,2.8719,947300.0
2018-05-21 10:10:00,3.21,3.21,3.19,3.19,397116.0,2.8719,2.8719,2.854,2.854,397116.0
2018-05-21 10:20:00,3.19,3.22,3.19,3.19,1144012.0,2.854,2.8808,2.854,2.854,1144012.0
2018-05-21 10:30:00,3.19,3.19,3.17,3.17,581580.0,2.854,2.854,2.8361,2.8361,581580.0
2018-05-21 10:40:00,3.17,3.18,3.17,3.18,271968.0,2.8361,2.8451,2.8361,2.8451,271968.0
2018-05-21 10:50:00,3.18,3.18,3.17,3.17,224848.0,2.8451,2.8451,2.8361,2.8361,224848.0
2018-05-21 11:00:00,3.17,3.17,3.15,3.15,271620.0,2.8361,2.8361,2.8182,2.8182,271620.0
2018-05-21 11:10:00,3.15,3.15,3.15,3.15,379588.0,2.8182,2.8182,2.8182,2.8182,379588.0
2018-05-21 11:20:00,3.15,3.17,3.15,3.17,1235688.0,2.8182,2.8361,2.8182,2.8361,1235688.0
2018-05-21 11:30:00,3.17,3.19,3.17,3.19,495480.0,2.8361,2.854,2.8361,2.854,495480.0
2018-05-21 11:40:00,3.19,3.2,3.18,3.19,434348.0,2.854,2.863,2.8451,2.854,434348.0
2018-05-21 11:50:00,3.19,3.19,3.19,3.19,264188.0,2.854,2.854,2.854,2.854,264188.0
2018-05-21 12:00:00,3.19,3.19,3.18,3.18,119164.0,2.854,2.854,2.8451,2.8451,119164.0
2018-05-21 12:10:00,3.18,3.19,3.18,3.19,305964.0,2.8451,2.854,2.8451,2.854,305964.0
2018-05-21 12:20:00,3.19,3.19,3.18,3.18,74756.0,2.854,2.854,2.8451,2.8451,74756.0
2018-05-21 12:30:00,3.18,3.18,3.18,3.18,162360.0,2.8451,2.8451,2.8451,2.8451,162360.0
2018-05-21 12:40:00,3.18,3.19,3.18,3.19,387168.0,2.8451,2.854,2.8451,2.854,387168.0
2018-05-21 12:50:00,3.19,3.19,3.18,3.18,211148.0,2.854,2.854,2.8451,2.8451,211148.0
2018-05-21 13:00:00,3.18,3.18,3.18,3.18,336112.0,2.8451,2.8451,2.8451,2.8451,336112.0
2018-05-21 13:10:00,3.18,3.18,3.18,3.18,88752.0,2.8451,2.8451,2.8451,2.8451,88752.0
2018-05-21 13:20:00,3.18,3.18,3.17,3.17,347796.0,2.8451,2.8451,2.8361,2.8361,347796.0
2018-05-21 13:30:00,3.17,3.17,3.17,3.17,124796.0,2.8361,2.8361,2.8361,2.8361,124796.0
2018-05-21 13:40:00,3.17,3.17,3.17,3.17,83124.0,2.8361,2.8361,2.8361,2.8361,83124.0
2018-05-21 13:50:00,3.17,3.17,3.17,3.17,129220.0,2.8361,2.8361,2.8361,2.8361,129220.0
2018-05-21 14:00:00,3.17,3.17,3.17,3.17,66188.0,2.8361,2.8361,2.8361,2.8361,66188.0
2018-05-21 14:10:00,3.17,3.19,3.17,3.19,719972.0,2.8361,2.854,2.8361,2.854,719972.0
2018-05-21 14:20:00,3.19,3.2,3.18,3.2,650144.0,2.854,2.863,2.8451,2.863,650144.0
2018-05-21 14:30:00,3.2,3.21,3.19,3.2,600540.0,2.863,2.8719,2.854,2.863,600540.0
2018-05-21 14:40:00,3.2,3.21,3.2,3.2,361404.0,2.863,2.8719,2.863,2.863,361404.0
2018-05-21 14:50:00,3.2,3.2,3.19,3.2,151704.0,2.863,2.863,2.854,2.863,151704.0
2018-05-21 15:00:00,3.2,3.2,3.19,3.19,634132.0,2.863,2.863,2.854,2.854,634132.0
2018-05-21 15:10:00,3.19,3.19,3.19,3.19,89232.0,2.854,2.854,2.854,2.854,89232.0
2018-05-21 15:20:00,3.19,3.19,3.19,3.19,698300.0,2.854,2.854,2.854,2.854,698300.0
2018-05-21 15:30:00,3.19,3.2,3.19,3.2,501060.0,2.854,2.863,2.854,2.863,501060.0
2018-05-21 15:40:00,3.2,3.2,3.19,3.19,734408.0,2.863,2.863,2.854,2.854,734408.0
2018-05-21 15:50:00,3.19,3.19,3.19,3.19,1213788.0,2.854,2.854,2.854,2.854,1213788.0
2018-05-22 09:30:00,3.19,3.21,3.15,3.15,825384.0,2.854,2.8719,2.8182,2.8182,825384.0
2018-05-22 09:40:00,3.15,3.18,3.14,3.18,531108.0,2.8182,2.8451,2.8093,2.8451,531108.0
2018-05-22 09:50:00,3.18,3.2,3.17,3.2,519164.0,2.8451,2.863,2.8361,2.863,519164.0
2018-05-22 10:00:00,3.2,3.22,3.2,3.22,494444.0,2.863,2.8808,2.863,2.8808,494444.0
2018-05-22 10:10:00,3.22,3.23,3.21,3.22,553304.0,2.8808,2.8898,2.8719,2.8808,553304.0
2018-05-22 10:20:00,3.22,3.23,3.19,3.19,397892.0,2.8808,2.8898,2.854,2.854,397892.0
2018-05-22 10:30:00,3.19,3.2,3.18,3.19,833780.0,2.854,2.863,2.8451,2.854,833780.0
2018-05-22 10:40:00,3.19,3.19,3.17,3.18,771888.0,2.854,2.854,2.8361,2.8451,771888.0
2018-05-22 10:50:00,3.18,3.19,3.17,3.17,508916.0,2.8451,2.854,2.8361,2.8361,508916.0
2018-05-22 11:00:00,3.17,3.18,3.16,3.17,404712.0,2.8361,2.8451,2.8272,2.8361,404712.0
2018-05-22 11:10:00,3.17,3.18,3.17,3.17,200028.0,2.8361,2.8451,2.8361,2.8361,200028.0
2018-05-22 11:20:00,3.17,3.17,3.16,3.17,170916.0,2.8361,2.8361,2.8272,2.8361,170916.0
2018-05-22 11:30:00,3.17,3.17,3.15,3.16,287524.0,2.8361,2.8361,2.8182,2.8272,287524.0
2018-05-22 11:40:00,3.16,3.16,3.14,3.14,482304.0,2.8272,2.8272,2.8093,2.8093,482304.0
2018-05-22 11:50:00,3.14,3.15,3.14,3.15,296996.0,2.8093,2.8182,2.8093,2.8182,296996.0
2018-05-22 12:00:00,3.15,3.15,3.15,3.15,244480.0,2.8182,2.8182,2.8182,2.8182,244480.0
2018-05-22 12:10:00,3.15,3.17,3.15,3.17,261408.0,2.8182,2.8361,2.8182,2.8361,261408.0
2018-05-22 12:20:00,3.17,3.17,3.15,3.16,229588.0,2.8361,2.8361,2.8182,2.8272,229588.0
2018-05-22 12:30:00,3.16,3.16,3.15,3.15,161680.0,2.8272,2.8272,2.8182,2.8182,161680.0
2018-05-22 12:40:00,3.15,3.16,3.15,3.15,202524.0,2.8182,2.8272,2.8182,2.8182,202524.0
2018-05-22 12:50:00,3.15,3.16,3.15,3.16,296620.0,2.8182,2.8272,2.8182,2.8272,296620.0
2018-05-22 13:00:00,3.16,3.16,3.15,3.15,120736.0,2.8272,2.8272,2.8182,2.8182,120736.0
2018-05-22 13:10:00,3.15,3.16,3.15,3.15,214340.0,2.8182,2.8272,2.8182,2.8182,214340.0
2018-05-22 13:20:00,3.15,3.16,3.15,3.15,101064.0,2.8182,2.8272,2.8182,2.8182,101064.0
2018-05-22 13:30:00,3.16,3.16,3.15,3.15,171784.0,2.8272,2.8272,2.8182,2.8182,171784.0
2018-05-22 13:40:00,3.15,3.15,3.14,3.15,224844.0,2.8182,2.8182,2.8093,2.8182,224844.0
2018-05-22 13:50:00,3.14,3.15,3.14,3.14,188660.0,2.8093,2.8182,2.8093,2.8093,188660.0
2018-05-22 14:00:00,3.14,3.15,3.14,3.14,277200.0,2.8093,2.8182,2.8093,2.8093,277200.0
2018-05-22 14:10:00,3.14,3.15,3.14,3.15,200528.0,2.8093,2.8182,2.8093,2.8182,200528.0
2018-05-22 14:20:00,3.15,3.15,3.15,3.15,149128.0,2.8182,2.8182,2.8182,2.8182,149128.0
2018-05-22 14:30:00,3.15,3.15,3.14,3.15,335308.0,2.8182,2.8182,2.8093,2.8182,335308.0
2018-05-22 14:40:00,3.15,3.16,3.15,3.15,403960.0,2.8182,2.8272,2.8182,2.8182,403960.0
2018-05-22 14:50:00,3.15,3.16,3.15,3.16,322480.0,2.8182,2.8272,2.8182,2.8272,322480.0
2018-05-22 15:00:00,3.16,3.16,3.15,3.15,304792.0,2.8272,2.8272,2.8182,2.8182,304792.0
2018-05-22 15:10:00,3.15,3.16,3.15,3.15,474284.0,2.8182,2.8272,2.8182,2.8182,474284.0
2018-05-22 15:20:00,3.15,3.15,3.15,3.15,325772.0,2.8182,2.8182,2.8182,2.8182,325772.0
2018-05-22 15:30:00,3.15,3.15,3.15,3.15,479492.0,2.8182,2.8182,2.8182,2.8182,479492.0
2018-05-22 15:40:00,3.15,3.15,3.15,3.15,952372.0,2.8182,2.8182,2.8182,2.8182,952372.0
2018-05-22 15:50:00,3.15,3.15,3.15,3.15,2194856.0,2.8182,2.8182,2.8182,2.8182,2194856.0
2018-05-23 09:30:00,3.14,3.18,3.13,3.15,374340.0,2.8093,2.8451,2.8003,2.8182,374340.0
2018-05-23 09:40:00,3.15,3.18,3.15,3.17,295808.0,2.8182,2.8451,2.8182,2.8361,295808.0
2018-05-23 09:50:00,3.17,3.19,3.17,3.18,233364.0,2.8361,2.854,2.8361,2.8451,233364.0
2018-05-23 10:00:00,3.18,3.18,3.13,3.13,398164.0,2.8451,2.8451,2.8003,2.8003,398164.0
2018-05-23 10:10:00,3.13,3.14,3.12,3.13,370760.0,2.8003,2.8093,2.7914,2.8003,370760.0
2018-05-23 10:20:00,3.13,3.14,3.12,3.13,315204.0,2.8003,2.8093,2.7914,2.8003,315204.0
2018-05-23 10:30:00,3.13,3.15,3.13,3.13,253356.0,2.8003,2.8182,2.8003,2.8003,253356.0
2018-05-23 10:40:00,3.13,3.14,3.11,3.12,526400.0,2.8003,2.8093,2.7824,2.7914,526400.0
2018-05-23 10:50:00,3.12,3.13,3.12,3.13,195120.0,2.7914,2.8003,2.7914,2.8003,195120.0
2018-05-23 11:00:00,3.12,3.13,3.12,3.13,373632.0,2.7914,2.8003,2.7914,2.8003,373632.0
2018-05-23 11:10:00,3.13,3.13,3.12,3.13,199516.0,2.8003,2.8003,2.7914,2.8003,199516.0
2018-05-23 11:20:00,3.13,3.14,3.13,3.14,152148.0,2.8003,2.8093,2.8003,2.8093,152148.0
2018-05-23 11:30:00,3.14,3.15,3.14,3.15,211120.0,2.8093,2.8182,2.8093,2.8182,211120.0
2018-05-23 11:40:00,3.15,3.16,3.15,3.15,229676.0,2.8182,2.8272,2.8182,2.8182,229676.0
2018-05-23 11:50:00,3.15,3.15,3.14,3.14,218112.0,2.8182,2.8182,2.8093,2.8093,218112.0
2018-05-23 12:00:00,3.14,3.15,3.14,3.14,133844.0,2.8093,2.8182,2.8093,2.8093,133844.0
2018-05-23 12:10:00,3.14,3.14,3.13,3.14,126364.0,2.8093,2.8093,2.8003,2.8093,126364.0
2018-05-23 12:20:00,3.14,3.14,3.13,3.14,239396.0,2.8093,2.8093,2.8003,2.8093,239396.0
2018-05-23 12:30:00,3.14,3.14,3.13,3.13,195088.0,2.8093,2.8093,2.8003,2.8003,195088.0
2018-05-23 12:40:00,3.13,3.13,3.13,3.13,247492.0,2.8003,2.8003,2.8003,2.8003,247492.0
2018-05-23 12:50:00,3.13,3.13,3.12,3.13,191256.0,2.8003,2.8003,2.7914,2.8003,191256.0
2018-05-23 13:00:00,3.13,3.14,3.13,3.14,82184.0,2.8003,2.8093,2.8003,2.8093,82184.0
2018-05-23 13:10:00,3.14,3.14,3.13,3.13,98024.0,2.8093,2.8093,2.8003,2.8003,98024.0
2018-05-23 13:20:00,3.13,3.14,3.13,3.13,330836.0,2.8003,2.8093,2.8003,2.8003,330836.0
2018-05-23 13:30:00,3.13,3.14,3.13,3.14,148504.0,2.8003,2.8093,2.8003,2.8093,148504.0
2018-05-23 13:40:00,3.14,3.15,3.14,3.14,129476.0,2.8093,2.8182,2.8093,2.8093,129476.0
2018-05-23 13:50:00,3.14,3.15,3.14,3.14,194984.0,2.8093,2.8182,2.8093,2.8093,194984.0
2018-05-23 14:00:00,3.14,3.15,3.14,3.15,152192.0,2.8093,2.8182,2.8093,2.8182,152192.0
2018-05-23 14:10:00,3.15,3.17,3.15,3.16,266612.0,2.8182,2.8361,2.8182,2.8272,266612.0
2018-05-23 14:20:00,3.16,3.16,3.15,3.16,231852.0,2.8272,2.8272,2.8182,2.8272,231852.0
2018-05-23 14:30:00,3.16,3.16,3.15,3.16,137188.0,2.8272,2.8272,2.8182,2.8272,137188.0
2018-05-23 14:40:00,3.16,3.16,3.15,3.15,251532.0,2.8272,2.8272,2.8182,2.8182,251532.0
2018-05-23 14:50:00,3.15,3.17,3.15,3.16,297200.0,2.8182,2.8361,2.8182,2.8272,297200.0
2018-05-23 15:00:00,3.16,3.17,3.16,3.17,254672.0,2.8272,2.8361,2.8272,2.8361,254672.0
2018-05-23 15:10:00,3.17,3.18,3.17,3.17,247108.0,2.8361,2.8451,2.8361,2.8361,247108.0
2018-05-23 15:20:00,3.17,3.17,3.16,3.16,297360.0,2.8361,2.8361,2.8272,2.8272,297360.0
2018-05-23 15:30:00,3.16,3.17,3.16,3.16,263020.0,2.8272,2.8361,2.8272,2.8272,263020.0
2018-05-23 15:40:00,3.16,3.18,3.16,3.17,613984.0,2.8272,2.8451,2.8272,2.8361,613984.0
2018-05-23 15:50:00,3.17,3.18,3.16,3.18,1794680.0,2.8361,2.8451,2.8272,2.8451,1794680.0
2018-05-24 09:30:00,3.15,3.16,3.14,3.14,337616.0,2.8182,2.8272,2.8093,2.8093,337616.0
2018-05-24 09:40:00,3.14,3.14,3.11,3.13,405952.0,2.8093,2.8093,2.7824,2.8003,405952.0
2018-05-24 09:50:00,3.13,3.14,3.12,3.14,191844.0,2.8003,2.8093,2.7914,2.8093,191844.0
2018-05-24 10:00:00,3.13,3.15,3.13,3.15,395856.0,2.8003,2.8182,2.8003,2.8182,395856.0
2018-05-24 10:10:00,3.15,3.16,3.14,3.14,334612.0,2.8182,2.8272,2.8093,2.8093,334612.0
2018-05-24 10:20:00,3.14,3.14,3.11,3.12,353504.0,2.8093,2.8093,2.7824,2.7914,353504.0
2018-05-24 10:30:00,3.12,3.12,3.11,3.12,578920.0,2.7914,2.7914,2.7824,2.7914,578920.0
2018-05-24 10:40:00,3.12,3.13,3.12,3.13,558100.0,2.7914,2.8003,2.7914,2.8003,558100.0
2018-05-24 10:50:00,3.13,3.14,3.13,3.14,849392.0,2.8003,2.8093,2.8003,2.8093,849392.0
2018-05-24 11:00:00,3.14,3.17,3.14,3.17,468352.0,2.8093,2.8361,2.8093,2.8361,468352.0
2018-05-24 11:10:00,3.17,3.18,3.16,3.18,298096.0,2.8361,2.8451,2.8272,2.8451,298096.0
2018-05-24 11:20:00,3.18,3.18,3.17,3.18,257456.0,2.8451,2.8451,2.8361,2.8451,257456.0
2018-05-24 11:30:00,3.18,3.18,3.17,3.18,69432.0,2.8451,2.8451,2.8361,2.8451,69432.0
2018-05-24 11:40:00,3.18,3.18,3.17,3.18,156192.0,2.8451,2.8451,2.8361,2.8451,156192.0
2018-05-24 11:50:00,3.18,3.18,3.17,3.18,159812.0,2.8451,2.8451,2.8361,2.8451,159812.0
2018-05-24 12:00:00,3.18,3.18,3.17,3.17,90032.0,2.8451,2.8451,2.8361,2.8361,90032.0
2018-05-24 12:10:00,3.17,3.17,3.16,3.17,208908.0,2.8361,2.8361,2.8272,2.8361,208908.0
2018-05-24 12:20:00,3.17,3.17,3.17,3.17,116372.0,2.8361,2.8361,2.8361,2.8361,116372.0
2018-05-24 12:30:00,3.17,3.17,3.16,3.17,85960.0,2.8361,2.8361,2.8272,2.8361,85960.0
2018-05-24 12:40:00,3.17,3.17,3.16,3.17,162136.0,2.8361,2.8361,2.8272,2.8361,162136.0
2018-05-24 12:50:00,3.17,3.17,3.17,3.17,68092.0,2.8361,2.8361,2.8361,2.8361,68092.0
2018-05-24 13:00:00,3.17,3.19,3.17,3.18,199948.0,2.8361,2.854,2.8361,2.8451,199948.0
2018-05-24 13:10:00,3.18,3.19,3.18,3.18,103392.0,2.8451,2.854,2.8451,2.8451,103392.0
2018-05-24 13:20:00,3.18,3.18,3.18,3.18,105480.0,2.8451,2.8451,2.8451,2.8451,105480.0
2018-05-24 13:30:00,3.18,3.19,3.18,3.19,111032.0,2.8451,2.854,2.8451,2.854,111032.0
2018-05-24 13:40:00,3.19,3.19,3.18,3.19,263736.0,2.854,2.854,2.8451,2.854,263736.0
2018-05-24 13:50:00,3.19,3.19,3.18,3.18,147488.0,2.854,2.854,2.8451,2.8451,147488.0
2018-05-24 14:00:00,3.19,3.19,3.18,3.19,79924.0,2.854,2.854,2.8451,2.854,79924.0
2018-05-24 14:10:00,3.19,3.19,3.18,3.19,127652.0,2.854,2.854,2.8451,2.854,127652.0
2018-05-24 14:20:00,3.18,3.19,3.18,3.18,159160.0,2.8451,2.854,2.8451,2.8451,159160.0
2018-05-24 14:30:00,3.18,3.19,3.18,3.19,108528.0,2.8451,2.854,2.8451,2.854,108528.0
2018-05-24 14:40:00,3.19,3.19,3.17,3.18,193964.0,2.854,2.854,2.8361,2.8451,193964.0
2018-05-24 14:50:00,3.18,3.18,3.17,3.18,186116.0,2.8451,2.8451,2.8361,2.8451,186116.0
2018-05-24 15:00:00,3.18,3.18,3.18,3.18,171556.0,2.8451,2.8451,2.8451,2.8451,171556.0
2018-05-24 15:10:00,3.18,3.19,3.18,3.19,175312.0,2.8451,2.854,2.8451,2.854,175312.0
2018-05-24 15:20:00,3.19,3.19,3.18,3.18,242108.0,2.854,2.854,2.8451,2.8451,242108.0
2018-05-24 15:30:00,3.18,3.18,3.18,3.18,328328.0,2.8451,2.8451,2.8451,2.8451,328328.0
2018-05-24 15:40:00,3.18,3.18,3.18,3.18,412020.0,2.8451,2.8451,2.8451,2.8451,412020.0
2018-05-24 15:50:00,3.18,3.19,3.18,3.18,1425700.0,2.8451,2.854,2.8451,2.8451,1425700.0
2018-05-25 09:30:00,3.19,3.2,3.18,3.19,196712.0,2.854,2.863,2.8451,2.854,196712.0
2018-05-25 09:40:00,3.19,3.19,3.18,3.18,150088.0,2.854,2.854,2.8451,2.8451,150088.0
2018-05-25 09:50:00,3.19,3.19,3.18,3.19,114872.0,2.854,2.854,2.8451,2.854,114872.0
2018-05-25 10:00:00,3.19,3.2,3.18,3.18,426092.0,2.854,2.863,2.8451,2.8451,426092.0
2018-05-25 10:10:00,3.18,3.18,3.16,3.18,321164.0,2.8451,2.8451,2.8272,2.8451,321164.0
2018-05-25 10:20:00,3.18,3.18,3.16,3.17,274456.0,2.8451,2.8451,2.8272,2.8361,274456.0
2018-05-25 10:30:00,3.16,3.18,3.16,3.18,193416.0,2.8272,2.8451,2.8272,2.8451,193416.0
2018-05-25 10:40:00,3.18,3.18,3.17,3.18,120456.0,2.8451,2.8451,2.8361,2.8451,120456.0
2018-05-25 10:50:00,3.17,3.18,3.17,3.18,280280.0,2.8361,2.8451,2.8361,2.8451,280280.0
2018-05-25 11:00:00,3.18,3.18,3.17,3.17,127744.0,2.8451,2.8451,2.8361,2.8361,127744.0
2018-05-25 11:10:00,3.17,3.17,3.16,3.17,209608.0,2.8361,2.8361,2.8272,2.8361,209608.0
2018-05-25 11:20:00,3.17,3.18,3.16,3.18,251436.0,2.8361,2.8451,2.8272,2.8451,251436.0
2018-05-25 11:30:00,3.18,3.18,3.17,3.17,163100.0,2.8451,2.8451,2.8361,2.8361,163100.0
2018-05-25 11:40:00,3.17,3.18,3.17,3.17,161068.0,2.8361,2.8451,2.8361,2.8361,161068.0
2018-05-25 11:50:00,3.17,3.18,3.17,3.17,89800.0,2.8361,2.8451,2.8361,2.8361,89800.0
2018-05-25 12:00:00,3.18,3.18,3.17,3.17,122576.0,2.8451,2.8451,2.8361,2.8361,122576.0
2018-05-25 12:10:00,3.17,3.18,3.17,3.17,88692.0,2.8361,2.8451,2.8361,2.8361,88692.0
2018-05-25 12:20:00,3.18,3.18,3.17,3.18,55064.0,2.8451,2.8451,2.8361,2.8451,55064.0
2018-05-25 12:30:00,3.17,3.18,3.17,3.18,134740.0,2.8361,2.8451,2.8361,2.8451,134740.0
2018-05-25 12:40:00,3.18,3.19,3.18,3.18,164204.0,2.8451,2.854,2.8451,2.8451,164204.0
2018-05-25 12:50:00,3.18,3.18,3.18,3.18,95748.0,2.8451,2.8451,2.8451,2.8451,95748.0
2018-05-25 13:00:00,3.18,3.19,3.18,3.18,66936.0,2.8451,2.854,2.8451,2.8451,66936.0
2018-05-25 13:10:00,3.18,3.19,3.18,3.18,61600.0,2.8451,2.854,2.8451,2.8451,61600.0
2018-05-25 13:20:00,3.18,3.18,3.18,3.18,77316.0,2.8451,2.8451,2.8451,2.8451,77316.0
2018-05-25 13:30:00,3.18,3.18,3.18,3.18,61636.0,2.8451,2.8451,2.8451,2.8451,61636.0
2018-05-25 13:40:00,3.18,3.19,3.18,3.19,97792.0,2.8451,2.854,2.8451,2.854,97792.0
2018-05-25 13:50:00,3.19,3.19,3.18,3.18,67300.0,2.854,2.854,2.8451,2.8451,67300.0
2018-05-25 14:00:00,3.18,3.18,3.17,3.17,208004.0,2.8451,2.8451,2.8361,2.8361,208004.0
2018-05-25 14:10:00,3.17,3.17,3.15,3.16,251204.0,2.8361,2.8361,2.8182,2.8272,251204.0
2018-05-25 14:20:00,3.16,3.17,3.15,3.16,235648.0,2.8272,2.8361,2.8182,2.8272,235648.0
2018-05-25 14:30:00,3.16,3.16,3.15,3.16,63976.0,2.8272,2.8272,2.8182,2.8272,63976.0
2018-05-25 14:40:00,3.16,3.16,3.15,3.15,143468.0,2.8272,2.8272,2.8182,2.8182,143468.0
2018-05-25 14:50:00,3.15,3.16,3.15,3.16,204516.0,2.8182,2.8272,2.8182,2.8272,204516.0
2018-05-25 15:00:00,3.16,3.16,3.15,3.15,330784.0,2.8272,2.8272,2.8182,2.8182,330784.0
2018-05-25 15:10:00,3.15,3.15,3.15,3.15,249676.0,2.8182,2.8182,2.8182,2.8182,249676.0
2018-05-25 15:20:00,3.15,3.15,3.15,3.15,198024.0,2.8182,2.8182,2.8182,2.8182,198024.0
2018-05-25 15:30:00,3.15,3.16,3.15,3.15,398728.0,2.8182,2.8272,2.8182,2.8182,398728.0
2018-05-25 15:40:00,3.15,3.15,3.15,3.15,732096.0,2.8182,2.8182,2.8182,2.8182,732096.0
2018-05-25 15:50:00,3.15,3.17,3.15,3.16,1474428.0,2.8182,2.8361,2.8182,2.8272,1474428.0
2018-05-29 09:30:00,3.15,3.19,3.14,3.18,566776.0,2.8182,2.854,2.8093,2.8451,566776.0
2018-05-29 09:40:00,3.18,3.18,3.16,3.17,591332.0,2.8451,2.8451,2.8272,2.8361,591332.0
2018-05-29 09:50:00,3.17,3.18,3.16,3.18,477688.0,2.8361,2.8451,2.8272,2.8451,477688.0
2018-05-29 10:00:00,3.18,3.18,3.17,3.18,190864.0,2.8451,2.8451,2.8361,2.8451,190864.0
2018-05-29 10:10:00,3.18,3.18,3.17,3.17,595020.0,2.8451,2.8451,2.8361,2.8361,595020.0
2018-05-29 10:20:00,3.18,3.18,3.16,3.16,217608.0,2.8451,2.8451,2.8272,2.8272,217608.0
2018-05-29 10:30:00,3.17,3.17,3.15,3.16,249780.0,2.8361,2.8361,2.8182,2.8272,249780.0
2018-05-29 10:40:00,3.16,3.17,3.16,3.17,203016.0,2.8272,2.8361,2.8272,2.8361,203016.0
2018-05-29 10:50:00,3.17,3.18,3.17,3.17,213324.0,2.8361,2.8451,2.8361,2.8361,213324.0
2018-05-29 11:00:00,3.17,3.18,3.17,3.17,161464.0,2.8361,2.8451,2.8361,2.8361,161464.0
2018-05-29 11:10:00,3.17,3.19,3.17,3.18,256680.0,2.8361,2.854,2.8361,2.8451,256680.0
2018-05-29 11:20:00,3.19,3.19,3.17,3.18,205656.0,2.854,2.854,2.8361,2.8451,205656.0
2018-05-29 11:30:00,3.18,3.18,3.17,3.17,138644.0,2.8451,2.8451,2.8361,2.8361,138644.0
2018-05-29 11:40:00,3.17,3.17,3.16,3.17,303540.0,2.8361,2.8361,2.8272,2.8361,303540.0
2018-05-29 11:50:00,3.17,3.18,3.17,3.17,167640.0,2.8361,2.8451,2.8361,2.8361,167640.0
2018-05-29 12:00:00,3.17,3.17,3.16,3.16,337056.0,2.8361,2.8361,2.8272,2.8272,337056.0
2018-05-29 12:10:00,3.16,3.16,3.15,3.15,309876.0,2.8272,2.8272,2.8182,2.8182,309876.0
2018-05-29 12:20:00,3.15,3.17,3.15,3.17,245824.0,2.8182,2.8361,2.8182,2.8361,245824.0
2018-05-29 12:30:00,3.16,3.18,3.16,3.18,123780.0,2.8272,2.8451,2.8272,2.8451,123780.0
2018-05-29 12:40:00,3.18,3.18,3.17,3.18,117416.0,2.8451,2.8451,2.8361,2.8451,117416.0
2018-05-29 12:50:00,3.18,3.21,3.18,3.21,388088.0,2.8451,2.8719,2.8451,2.8719,388088.0
2018-05-29 13:00:00,3.21,3.22,3.21,3.22,874508.0,2.8719,2.8808,2.8719,2.8808,874508.0
2018-05-29 13:10:00,3.22,3.23,3.22,3.23,577308.0,2.8808,2.8898,2.8808,2.8898,577308.0
2018-05-29 13:20:00,3.23,3.23,3.22,3.23,275628.0,2.8898,2.8898,2.8808,2.8898,275628.0
2018-05-29 13:30:00,3.23,3.23,3.22,3.23,340500.0,2.8898,2.8898,2.8808,2.8898,340500.0
2018-05-29 13:40:00,3.23,3.23,3.22,3.23,302700.0,2.8898,2.8898,2.8808,2.8898,302700.0
2018-05-29 13:50:00,3.23,3.23,3.23,3.23,143532.0,2.8898,2.8898,2.8898,2.8898,143532.0
2018-05-29 14:00:00,3.23,3.23,3.22,3.23,257444.0,2.8898,2.8898,2.8808,2.8898,257444.0
2018-05-29 14:10:00,3.23,3.23,3.22,3.23,155680.0,2.8898,2.8898,2.8808,2.8898,155680.0
2018-05-29 14:20:00,3.23,3.23,3.22,3.23,243996.0,2.8898,2.8898,2.8808,2.8898,243996.0
2018-05-29 14:30:00,3.23,3.23,3.23,3.23,216528.0,2.8898,2.8898,2.8898,2.8898,216528.0
2018-05-29 14:40:00,3.23,3.23,3.23,3.23,221424.0,2.8898,2.8898,2.8898,2.8898,221424.0
2018-05-29 14:50:00,3.23,3.23,3.23,3.23,153884.0,2.8898,2.8898,2.8898,2.8898,153884.0
2018-05-29 15:00:00,3.23,3.25,3.23,3.25,421348.0,2.8898,2.9077,2.8898,2.9077,421348.0
2018-05-29 15:10:00,3.25,3.25,3.25,3.25,268036.0,2.9077,2.9077,2.9077,2.9077,268036.0
2018-05-29 15:20:00,3.25,3.25,3.24,3.24,230440.0,2.9077,2.9077,2.8987,2.8987,230440.0
2018-05-29 15:30:00,3.24,3.26,3.24,3.26,681624.0,2.8987,2.9166,2.8987,2.9166,681624.0
2018-05-29 15:40:00,3.25,3.26,3.25,3.25,477748.0,2.9077,2.9166,2.9077,2.9077,477748.0
2018-05-29 15:50:00,3.25,3.28,3.25,3.27,2813376.0,2.9077,2.9345,2.9077,2.9256,2813376.0
2018-05-30 09:30:00,3.28,3.28,3.22,3.26,446480.0,2.9345,2.9345,2.8808,2.9166,446480.0
2018-05-30 09:40:00,3.26,3.28,3.26,3.28,249980.0,2.9166,2.9345,2.9166,2.9345,249980.0
2018-05-30 09:50:00,3.28,3.28,3.26,3.27,288876.0,2.9345,2.9345,2.9166,2.9256,288876.0
2018-05-30 10:00:00,3.27,3.29,3.27,3.29,420680.0,2.9256,2.9435,2.9256,2.9435,420680.0
2018-05-30 10:10:00,3.29,3.3,3.28,3.28,219768.0,2.9435,2.9524,2.9345,2.9345,219768.0
2018-05-30 10:20:00,3.28,3.31,3.28,3.3,352556.0,2.9345,2.9614,2.9345,2.9524,352556.0
2018-05-30 10:30:00,3.3,3.31,3.3,3.3,171192.0,2.9524,2.9614,2.9524,2.9524,171192.0
2018-05-30 10:40:00,3.3,3.32,3.3,3.3,633948.0,2.9524,2.9703,2.9524,2.9524,633948.0
2018-05-30 10:50:00,3.3,3.31,3.3,3.31,157692.0,2.9524,2.9614,2.9524,2.9614,157692.0
2018-05-30 11:00:00,3.31,3.31,3.31,3.31,244124.0,2.9614,2.9614,2.9614,2.9614,244124.0
2018-05-30 11:10:00,3.31,3.32,3.31,3.32,287952.0,2.9614,2.9703,2.9614,2.9703,287952.0
2018-05-30 11:20:00,3.32,3.33,3.32,3.33,391184.0,2.9703,2.9793,2.9703,2.9793,391184.0
2018-05-30 11:30:00,3.33,3.34,3.33,3.34,521328.0,2.9793,2.9882,2.9793,2.9882,521328.0
2018-05-30 11:40:00,3.34,3.34,3.33,3.33,277088.0,2.9882,2.9882,2.9793,2.9793,277088.0
2018-05-30 11:50:00,3.33,3.34,3.33,3.34,369596.0,2.9793,2.9882,2.9793,2.9882,369596.0
2018-05-30 12:00:00,3.34,3.35,3.34,3.35,349956.0,2.9882,2.9972,2.9882,2.9972,349956.0
2018-05-30 12:10:00,3.35,3.35,3.34,3.35,580140.0,2.9972,2.9972,2.9882,2.9972,580140.0
2018-05-30 12:20:00,3.35,3.35,3.34,3.35,715040.0,2.9972,2.9972,2.9882,2.9972,715040.0
2018-05-30 12:30:00,3.35,3.36,3.35,3.36,169368.0,2.9972,3.0061,2.9972,3.0061,169368.0
2018-05-30 12:40:00,3.36,3.36,3.35,3.35,228232.0,3.0061,3.0061,2.9972,2.9972,228232.0
2018-05-30 12:50:00,3.35,3.36,3.35,3.36,192068.0,2.9972,3.0061,2.9972,3.0061,192068.0
2018-05-30 13:00:00,3.36,3.36,3.35,3.35,301724.0,3.0061,3.0061,2.9972,2.9972,301724.0
2018-05-30 13:10:00,3.36,3.36,3.35,3.36,164408.0,3.0061,3.0061,2.9972,3.0061,164408.0
2018-05-30 13:20:00,3.36,3.36,3.36,3.36,158172.0,3.0061,3.0061,3.0061,3.0061,158172.0
2018-05-30 13:30:00,3.36,3.38,3.36,3.38,266436.0,3.0061,3.024,3.0061,3.024,266436.0
2018-05-30 13:40:00,3.38,3.39,3.37,3.39,339064.0,3.024,3.0329,3.015,3.0329,339064.0
2018-05-30 13:50:00,3.39,3.4,3.37,3.4,384112.0,3.0329,3.0419,3.015,3.0419,384112.0
2018-05-30 14:00:00,3.4,3.4,3.38,3.39,1569804.0,3.0419,3.0419,3.024,3.0329,1569804.0
2018-05-30 14:10:00,3.39,3.4,3.38,3.38,534964.0,3.0329,3.0419,3.024,3.024,534964.0
2018-05-30 14:20:00,3.38,3.4,3.38,3.38,575728.0,3.024,3.0419,3.024,3.024,575728.0
2018-05-30 14:30:00,3.38,3.39,3.37,3.39,467708.0,3.024,3.0329,3.015,3.0329,467708.0
2018-05-30 14:40:00,3.39,3.4,3.38,3.38,699676.0,3.0329,3.0419,3.024,3.024,699676.0
2018-05-30 14:50:00,3.38,3.38,3.37,3.37,219776.0,3.024,3.024,3.015,3.015,219776.0
2018-05-30 15:00:00,3.37,3.38,3.35,3.35,402316.0,3.015,3.024,2.9972,2.9972,402316.0
2018-05-30 15:10:00,3.36,3.36,3.35,3.36,501872.0,3.0061,3.0061,2.9972,3.0061,501872.0
2018-05-30 15:20:00,3.36,3.37,3.35,3.36,487968.0,3.0061,3.015,2.9972,3.0061,487968.0
2018-05-30 15:30:00,3.36,3.36,3.35,3.36,469724.0,3.0061,3.0061,2.9972,3.0061,469724.0
2018-05-30 15:40:00,3.36,3.38,3.36,3.37,946144.0,3.0061,3.024,3.0061,3.015,946144.0
2018-05-30 15:50:00,3.37,3.38,3.36,3.36,2088740.0,3.015,3.024,3.0061,3.0061,2088740.0
2018-05-31 09:30:00,3.37,3.4,3.35,3.35,1260788.0,3.015,3.0419,2.9972,2.9972,1260788.0
2018-05-31 09:40:00,3.35,3.36,3.3,3.3,308972.0,2.9972,3.0061,2.9524,2.9524,308972.0
2018-05-31 09:50:00,3.3,3.31,3.26,3.3,513048.0,2.9524,2.9614,2.9166,2.9524,513048.0
2018-05-31 10:00:00,3.3,3.31,3.27,3.31,342264.0,2.9524,2.9614,2.9256,2.9614,342264.0
2018-05-31 10:10:00,3.3,3.34,3.3,3.32,439492.0,2.9524,2.9882,2.9524,2.9703,439492.0
2018-05-31 10:20:00,3.32,3.32,3.29,3.3,339952.0,2.9703,2.9703,2.9435,2.9524,339952.0
2018-05-31 10:30:00,3.3,3.3,3.26,3.26,504672.0,2.9524,2.9524,2.9166,2.9166,504672.0
2018-05-31 10:40:00,3.26,3.29,3.26,3.28,511444.0,2.9166,2.9435,2.9166,2.9345,511444.0
2018-05-31 10:50:00,3.28,3.3,3.27,3.28,986112.0,2.9345,2.9524,2.9256,2.9345,986112.0
2018-05-31 11:00:00,3.28,3.29,3.26,3.28,438400.0,2.9345,2.9435,2.9166,2.9345,438400.0
2018-05-31 11:10:00,3.28,3.28,3.25,3.26,388624.0,2.9345,2.9345,2.9077,2.9166,388624.0
2018-05-31 11:20:00,3.26,3.27,3.24,3.27,371012.0,2.9166,2.9256,2.8987,2.9256,371012.0
2018-05-31 11:30:00,3.27,3.29,3.26,3.28,257292.0,2.9256,2.9435,2.9166,2.9345,257292.0
2018-05-31 11:40:00,3.28,3.29,3.27,3.28,335820.0,2.9345,2.9435,2.9256,2.9345,335820.0
2018-05-31 11:50:00,3.28,3.29,3.27,3.28,248280.0,2.9345,2.9435,2.9256,2.9345,248280.0
2018-05-31 12:00:00,3.28,3.28,3.27,3.28,246928.0,2.9345,2.9345,2.9256,2.9345,246928.0
2018-05-31 12:10:00,3.28,3.28,3.27,3.27,247956.0,2.9345,2.9345,2.9256,2.9256,247956.0
2018-05-31 12:20:00,3.27,3.28,3.26,3.27,302236.0,2.9256,2.9345,2.9166,2.9256,302236.0
2018-05-31 12:30:00,3.26,3.27,3.25,3.25,326928.0,2.9166,2.9256,2.9077,2.9077,326928.0
2018-05-31 12:40:00,3.25,3.28,3.25,3.27,307636.0,2.9077,2.9345,2.9077,2.9256,307636.0
2018-05-31 12:50:00,3.27,3.29,3.27,3.28,577608.0,2.9256,2.9435,2.9256,2.9345,577608.0
2018-05-31 13:00:00,3.28,3.28,3.27,3.27,280220.0,2.9345,2.9345,2.9256,2.9256,280220.0
2018-05-31 13:10:00,3.27,3.28,3.26,3.27,191816.0,2.9256,2.9345,2.9166,2.9256,191816.0
2018-05-31 13:20:00,3.27,3.28,3.26,3.27,466668.0,2.9256,2.9345,2.9166,2.9256,466668.0
2018-05-31 13:30:00,3.27,3.28,3.26,3.26,365924.0,2.9256,2.9345,2.9166,2.9166,365924.0
2018-05-31 13:40:00,3.26,3.26,3.24,3.26,441120.0,2.9166,2.9166,2.8987,2.9166,441120.0
2018-05-31 13:50:00,3.26,3.26,3.24,3.25,246476.0,2.9166,2.9166,2.8987,2.9077,246476.0
2018-05-31 14:00:00,3.25,3.28,3.24,3.28,591448.0,2.9077,2.9345,2.8987,2.9345,591448.0
2018-05-31 14:10:00,3.28,3.3,3.28,3.28,481056.0,2.9345,2.9524,2.9345,2.9345,481056.0
2018-05-31 14:20:00,3.28,3.28,3.26,3.27,373036.0,2.9345,2.9345,2.9166,2.9256,373036.0
2018-05-31 14:30:00,3.27,3.31,3.27,3.3,750076.0,2.9256,2.9614,2.9256,2.9524,750076.0
2018-05-31 14:40:00,3.3,3.3,3.29,3.29,255604.0,2.9524,2.9524,2.9435,2.9435,255604.0
2018-05-31 14:50:00,3.29,3.32,3.29,3.31,677316.0,2.9435,2.9703,2.9435,2.9614,677316.0
2018-05-31 15:00:00,3.31,3.34,3.31,3.32,599048.0,2.9614,2.9882,2.9614,2.9703,599048.0
2018-05-31 15:10:00,3.32,3.32,3.3,3.32,946392.0,2.9703,2.9703,2.9524,2.9703,946392.0
2018-05-31 15:20:00,3.32,3.33,3.31,3.32,518848.0,2.9703,2.9793,2.9614,2.9703,518848.0
2018-05-31 15:30:00,3.32,3.34,3.32,3.33,1245904.0,2.9703,2.9882,2.9703,2.9793,1245904.0
2018-05-31 15:40:00,3.33,3.34,3.31,3.31,1232112.0,2.9793,2.9882,2.9614,2.9614,1232112.0
2018-05-31 15:50:00,3.31,3.31,3.3,3.3,2477276.0,2.9614,2.9614,2.9524,2.9524,2477276.0
2018-06-01 09:30:00,3.2,3.29,3.2,3.24,1542600.0,2.863,2.9435,2.863,2.8987,1542600.0
2018-06-01 09:40:00,3.24,3.32,3.23,3.3,1451236.0,2.8987,2.9703,2.8898,2.9524,1451236.0
2018-06-01 09:50:00,3.3,3.37,3.29,3.35,2231392.0,2.9524,3.015,2.9435,2.9972,2231392.0
2018-06-01 10:00:00,3.35,3.36,3.3,3.3,1390640.0,2.9972,3.0061,2.9524,2.9524,1390640.0
2018-06-01 10:10:00,3.31,3.32,3.26,3.32,1407012.0,2.9614,2.9703,2.9166,2.9703,1407012.0
2018-06-01 10:20:00,3.32,3.36,3.31,3.33,1238940.0,2.9703,3.0061,2.9614,2.9793,1238940.0
2018-06-01 10:30:00,3.34,3.38,3.33,3.36,1017124.0,2.9882,3.024,2.9793,3.0061,1017124.0
2018-06-01 10:40:00,3.36,3.36,3.33,3.33,487948.0,3.0061,3.0061,2.9793,2.9793,487948.0
2018-06-01 10:50:00,3.33,3.34,3.29,3.31,729452.0,2.9793,2.9882,2.9435,2.9614,729452.0
2018-06-01 11:00:00,3.31,3.34,3.3,3.3,506412.0,2.9614,2.9882,2.9524,2.9524,506412.0
2018-06-01 11:10:00,3.3,3.32,3.3,3.31,445440.0,2.9524,2.9703,2.9524,2.9614,445440.0
2018-06-01 11:20:00,3.31,3.32,3.3,3.32,600920.0,2.9614,2.9703,2.9524,2.9703,600920.0
2018-06-01 11:30:00,3.32,3.32,3.3,3.3,419568.0,2.9703,2.9703,2.9524,2.9524,419568.0
2018-06-01 11:40:00,3.3,3.3,3.29,3.3,311656.0,2.9524,2.9524,2.9435,2.9524,311656.0
2018-06-01 11:50:00,3.3,3.32,3.29,3.31,408704.0,2.9524,2.9703,2.9435,2.9614,408704.0
2018-06-01 12:00:00,3.31,3.32,3.29,3.3,360656.0,2.9614,2.9703,2.9435,2.9524,360656.0
2018-06-01 12:10:00,3.3,3.31,3.29,3.31,325856.0,2.9524,2.9614,2.9435,2.9614,325856.0
2018-06-01 12:20:00,3.31,3.32,3.31,3.32,357036.0,2.9614,2.9703,2.9614,2.9703,357036.0
2018-06-01 12:30:00,3.32,3.35,3.32,3.33,549716.0,2.9703,2.9972,2.9703,2.9793,549716.0
2018-06-01 12:40:00,3.34,3.35,3.33,3.34,392956.0,2.9882,2.9972,2.9793,2.9882,392956.0
2018-06-01 12:50:00,3.34,3.35,3.34,3.34,281244.0,2.9882,2.9972,2.9882,2.9882,281244.0
2018-06-01 13:00:00,3.34,3.35,3.34,3.35,374984.0,2.9882,2.9972,2.9882,2.9972,374984.0
2018-06-01 13:10:00,3.35,3.37,3.35,3.36,556000.0,2.9972,3.015,2.9972,3.0061,556000.0
2018-06-01 13:20:00,3.36,3.36,3.35,3.35,389712.0,3.0061,3.0061,2.9972,2.9972,389712.0
2018-06-01 13:30:00,3.35,3.38,3.35,3.38,575484.0,2.9972,3.024,2.9972,3.024,575484.0
2018-06-01 13:40:00,3.38,3.4,3.34,3.34,857432.0,3.024,3.0419,2.9882,2.9882,857432.0
2018-06-01 13:50:00,3.34,3.37,3.33,3.36,560028.0,2.9882,3.015,2.9793,3.0061,560028.0
2018-06-01 14:00:00,3.36,3.38,3.36,3.37,403156.0,3.0061,3.024,3.0061,3.015,403156.0
2018-06-01 14:10:00,3.37,3.38,3.37,3.38,347788.0,3.015,3.024,3.015,3.024,347788.0
2018-06-01 14:20:00,3.38,3.38,3.37,3.37,309760.0,3.024,3.024,3.015,3.015,309760.0
2018-06-01 14:30:00,3.37,3.38,3.36,3.37,412916.0,3.015,3.024,3.0061,3.015,412916.0
2018-06-01 14:40:00,3.37,3.37,3.36,3.37,329788.0,3.015,3.015,3.0061,3.015,329788.0
2018-06-01 14:50:00,3.37,3.38,3.36,3.38,763540.0,3.015,3.024,3.0061,3.024,763540.0
2018-06-01 15:00:00,3.38,3.4,3.38,3.39,598508.0,3.024,3.0419,3.024,3.0329,598508.0
2018-06-01 15:10:00,3.39,3.39,3.38,3.38,444728.0,3.0329,3.0329,3.024,3.024,444728.0
2018-06-01 15:20:00,3.38,3.38,3.37,3.38,1289012.0,3.024,3.024,3.015,3.024,1289012.0
2018-06-01 15:30:00,3.38,3.41,3.37,3.41,1904600.0,3.024,3.0508,3.015,3.0508,1904600.0
2018-06-01 15:40:00,3.41,3.42,3.38,3.4,2087096.0,3.0508,3.0598,3.024,3.0419,2087096.0
2018-06-01 15:50:00,3.4,3.43,3.4,3.43,6148164.0,3.0419,3.0687,3.0419,3.0687,6148164.0
2018-06-04 09:30:00,3.45,3.45,3.36,3.42,1200964.0,3.0866,3.0866,3.0061,3.0598,1200964.0
2018-06-04 09:40:00,3.42,3.46,3.41,3.41,580372.0,3.0598,3.0956,3.0508,3.0508,580372.0
2018-06-04 09:50:00,3.41,3.44,3.41,3.43,656064.0,3.0508,3.0777,3.0508,3.0687,656064.0
2018-06-04 10:00:00,3.43,3.44,3.43,3.44,654456.0,3.0687,3.0777,3.0687,3.0777,654456.0
2018-06-04 10:10:00,3.44,3.46,3.42,3.42,583072.0,3.0777,3.0956,3.0598,3.0598,583072.0
2018-06-04 10:20:00,3.42,3.44,3.41,3.44,840516.0,3.0598,3.0777,3.0508,3.0777,840516.0
2018-06-04 10:30:00,3.44,3.45,3.43,3.45,336144.0,3.0777,3.0866,3.0687,3.0866,336144.0
2018-06-04 10:40:00,3.45,3.45,3.43,3.44,413684.0,3.0866,3.0866,3.0687,3.0777,413684.0
2018-06-04 10:50:00,3.44,3.46,3.44,3.45,536364.0,3.0777,3.0956,3.0777,3.0866,536364.0
2018-06-04 11:00:00,3.45,3.47,3.45,3.47,616104.0,3.0866,3.1045,3.0866,3.1045,616104.0
2018-06-04 11:10:00,3.47,3.48,3.47,3.48,669876.0,3.1045,3.1135,3.1045,3.1135,669876.0
2018-06-04 11:20:00,3.48,3.49,3.47,3.49,611984.0,3.1135,3.1224,3.1045,3.1224,611984.0
2018-06-04 11:30:00,3.49,3.52,3.48,3.5,1342380.0,3.1224,3.1492,3.1135,3.1314,1342380.0
2018-06-04 11:40:00,3.5,3.51,3.49,3.5,701324.0,3.1314,3.1403,3.1224,3.1314,701324.0
2018-06-04 11:50:00,3.5,3.5,3.47,3.48,972356.0,3.1314,3.1314,3.1045,3.1135,972356.0
2018-06-04 12:00:00,3.48,3.48,3.47,3.47,462576.0,3.1135,3.1135,3.1045,3.1045,462576.0
2018-06-04 12:10:00,3.47,3.49,3.47,3.49,359600.0,3.1045,3.1224,3.1045,3.1224,359600.0
2018-06-04 12:20:00,3.49,3.5,3.48,3.5,341476.0,3.1224,3.1314,3.1135,3.1314,341476.0
2018-06-04 12:30:00,3.5,3.52,3.5,3.51,778668.0,3.1314,3.1492,3.1314,3.1403,778668.0
2018-06-04 12:40:00,3.51,3.52,3.5,3.5,272032.0,3.1403,3.1492,3.1314,3.1314,272032.0
2018-06-04 12:50:00,3.5,3.5,3.49,3.5,377296.0,3.1314,3.1314,3.1224,3.1314,377296.0
2018-06-04 13:00:00,3.5,3.51,3.5,3.51,246148.0,3.1314,3.1403,3.1314,3.1403,246148.0
2018-06-04 13:10:00,3.51,3.51,3.49,3.5,301084.0,3.1403,3.1403,3.1224,3.1314,301084.0
2018-06-04 13:20:00,3.5,3.52,3.49,3.51,421580.0,3.1314,3.1492,3.1224,3.1403,421580.0
2018-06-04 13:30:00,3.51,3.52,3.51,3.51,268852.0,3.1403,3.1492,3.1403,3.1403,268852.0
2018-06-04 13:40:00,3.51,3.52,3.51,3.52,542848.0,3.1403,3.1492,3.1403,3.1492,542848.0
2018-06-04 13:50:00,3.52,3.52,3.52,3.52,276184.0,3.1492,3.1492,3.1492,3.1492,276184.0
2018-06-04 14:00:00,3.52,3.52,3.51,3.51,228532.0,3.1492,3.1492,3.1403,3.1403,228532.0
2018-06-04 14:10:00,3.51,3.52,3.5,3.52,473256.0,3.1403,3.1492,3.1314,3.1492,473256.0
2018-06-04 14:20:00,3.52,3.53,3.52,3.53,471660.0,3.1492,3.1582,3.1492,3.1582,471660.0
2018-06-04 14:30:00,3.52,3.53,3.52,3.53,400704.0,3.1492,3.1582,3.1492,3.1582,400704.0
2018-06-04 14:40:00,3.53,3.53,3.52,3.52,475028.0,3.1582,3.1582,3.1492,3.1492,475028.0
2018-06-04 14:50:00,3.52,3.54,3.52,3.54,571364.0,3.1492,3.1671,3.1492,3.1671,571364.0
2018-06-04 15:00:00,3.54,3.56,3.53,3.56,757836.0,3.1671,3.185,3.1582,3.185,757836.0
2018-06-04 15:10:00,3.56,3.56,3.54,3.54,1000856.0,3.185,3.185,3.1671,3.1671,1000856.0
2018-06-04 15:20:00,3.54,3.55,3.54,3.54,891904.0,3.1671,3.1761,3.1671,3.1671,891904.0
2018-06-04 15:30:00,3.54,3.56,3.54,3.55,905264.0,3.1671,3.185,3.1671,3.1761,905264.0
2018-06-04 15:40:00,3.55,3.56,3.55,3.56,1430380.0,3.1761,3.185,3.1761,3.185,1430380.0
2018-06-04 15:50:00,3.56,3.56,3.55,3.56,2784116.0,3.185,3.185,3.1761,3.185,2784116.0
2018-06-05 09:30:00,3.56,3.56,3.5,3.51,647240.0,3.185,3.185,3.1314,3.1403,647240.0
2018-06-05 09:40:00,3.5,3.53,3.5,3.52,400608.0,3.1314,3.1582,3.1314,3.1492,400608.0
2018-06-05 09:50:00,3.52,3.54,3.5,3.54,548656.0,3.1492,3.1671,3.1314,3.1671,548656.0
2018-06-05 10:00:00,3.54,3.58,3.53,3.58,755008.0,3.1671,3.2029,3.1582,3.2029,755008.0
2018-06-05 10:10:00,3.58,3.59,3.56,3.56,585692.0,3.2029,3.2119,3.185,3.185,585692.0
2018-06-05 10:20:00,3.56,3.56,3.55,3.56,383284.0,3.185,3.185,3.1761,3.185,383284.0
2018-06-05 10:30:00,3.56,3.57,3.56,3.56,400656.0,3.185,3.194,3.185,3.185,400656.0
2018-06-05 10:40:00,3.56,3.6,3.56,3.59,750400.0,3.185,3.2208,3.185,3.2119,750400.0
2018-06-05 10:50:00,3.59,3.61,3.58,3.61,445816.0,3.2119,3.2298,3.2029,3.2298,445816.0
2018-06-05 11:00:00,3.6,3.61,3.59,3.59,621824.0,3.2208,3.2298,3.2119,3.2119,621824.0
2018-06-05 11:10:00,3.6,3.61,3.58,3.59,689804.0,3.2208,3.2298,3.2029,3.2119,689804.0
2018-06-05 11:20:00,3.59,3.59,3.57,3.57,347324.0,3.2119,3.2119,3.194,3.194,347324.0
2018-06-05 11:30:00,3.57,3.58,3.57,3.57,454584.0,3.194,3.2029,3.194,3.194,454584.0
2018-06-05 11:40:00,3.57,3.58,3.55,3.57,667764.0,3.194,3.2029,3.1761,3.194,667764.0
2018-06-05 11:50:00,3.57,3.57,3.55,3.56,332336.0,3.194,3.194,3.1761,3.185,332336.0
2018-06-05 12:00:00,3.56,3.56,3.54,3.55,503660.0,3.185,3.185,3.1671,3.1761,503660.0
2018-06-05 12:10:00,3.55,3.55,3.54,3.54,314752.0,3.1761,3.1761,3.1671,3.1671,314752.0
2018-06-05 12:20:00,3.54,3.56,3.54,3.56,276716.0,3.1671,3.185,3.1671,3.185,276716.0
2018-06-05 12:30:00,3.56,3.56,3.55,3.56,314560.0,3.185,3.185,3.1761,3.185,314560.0
2018-06-05 12:40:00,3.56,3.57,3.56,3.56,410164.0,3.185,3.194,3.185,3.185,410164.0
2018-06-05 12:50:00,3.56,3.56,3.55,3.55,260340.0,3.185,3.185,3.1761,3.1761,260340.0
2018-06-05 13:00:00,3.55,3.56,3.55,3.56,264596.0,3.1761,3.185,3.1761,3.185,264596.0
2018-06-05 13:10:00,3.56,3.56,3.55,3.55,183676.0,3.185,3.185,3.1761,3.1761,183676.0
2018-06-05 13:20:00,3.55,3.56,3.55,3.56,204256.0,3.1761,3.185,3.1761,3.185,204256.0
2018-06-05 13:30:00,3.56,3.56,3.55,3.56,237960.0,3.185,3.185,3.1761,3.185,237960.0
2018-06-05 13:40:00,3.56,3.57,3.56,3.56,244160.0,3.185,3.194,3.185,3.185,244160.0
2018-06-05 13:50:00,3.56,3.57,3.56,3.57,252352.0,3.185,3.194,3.185,3.194,252352.0
2018-06-05 14:00:00,3.57,3.58,3.57,3.57,346312.0,3.194,3.2029,3.194,3.194,346312.0
2018-06-05 14:10:00,3.57,3.6,3.57,3.58,583908.0,3.194,3.2208,3.194,3.2029,583908.0
2018-06-05 14:20:00,3.59,3.6,3.58,3.6,378732.0,3.2119,3.2208,3.2029,3.2208,378732.0
2018-06-05 14:30:00,3.6,3.61,3.6,3.61,649676.0,3.2208,3.2298,3.2208,3.2298,649676.0
2018-06-05 14:40:00,3.61,3.63,3.61,3.62,407500.0,3.2298,3.2477,3.2298,3.2387,407500.0
2018-06-05 14:50:00,3.63,3.63,3.62,3.63,652876.0,3.2477,3.2477,3.2387,3.2477,652876.0
2018-06-05 15:00:00,3.63,3.63,3.62,3.62,341492.0,3.2477,3.2477,3.2387,3.2387,341492.0
2018-06-05 15:10:00,3.62,3.62,3.62,3.62,386836.0,3.2387,3.2387,3.2387,3.2387,386836.0
2018-06-05 15:20:00,3.62,3.64,3.62,3.64,865412.0,3.2387,3.2566,3.2387,3.2566,865412.0
2018-06-05 15:30:00,3.64,3.64,3.63,3.64,511984.0,3.2566,3.2566,3.2477,3.2566,511984.0
2018-06-05 15:40:00,3.64,3.66,3.63,3.66,1676556.0,3.2566,3.2745,3.2477,3.2745,1676556.0
2018-06-05 15:50:00,3.66,3.66,3.64,3.65,2223392.0,3.2745,3.2745,3.2566,3.2656,2223392.0
2018-06-06 09:30:00,3.67,3.67,3.61,3.61,961100.0,3.2834,3.2834,3.2298,3.2298,961100.0
2018-06-06 09:40:00,3.61,3.61,3.57,3.57,544208.0,3.2298,3.2298,3.194,3.194,544208.0
2018-06-06 09:50:00,3.57,3.59,3.56,3.57,538316.0,3.194,3.2119,3.185,3.194,538316.0
2018-06-06 10:00:00,3.57,3.58,3.56,3.58,467960.0,3.194,3.2029,3.185,3.2029,467960.0
2018-06-06 10:10:00,3.58,3.61,3.58,3.6,609812.0,3.2029,3.2298,3.2029,3.2208,609812.0
2018-06-06 10:20:00,3.6,3.6,3.59,3.6,283424.0,3.2208,3.2208,3.2119,3.2208,283424.0
2018-06-06 10:30:00,3.6,3.62,3.6,3.6,419496.0,3.2208,3.2387,3.2208,3.2208,419496.0
2018-06-06 10:40:00,3.6,3.62,3.6,3.61,445996.0,3.2208,3.2387,3.2208,3.2298,445996.0
2018-06-06 10:50:00,3.61,3.61,3.58,3.59,675496.0,3.2298,3.2298,3.2029,3.2119,675496.0
2018-06-06 11:00:00,3.59,3.59,3.58,3.58,264656.0,3.2119,3.2119,3.2029,3.2029,264656.0
2018-06-06 11:10:00,3.58,3.59,3.57,3.58,506864.0,3.2029,3.2119,3.194,3.2029,506864.0
2018-06-06 11:20:00,3.58,3.58,3.57,3.58,396924.0,3.2029,3.2029,3.194,3.2029,396924.0
2018-06-06 11:30:00,3.58,3.58,3.57,3.57,259236.0,3.2029,3.2029,3.194,3.194,259236.0
2018-06-06 11:40:00,3.57,3.59,3.57,3.58,489104.0,3.194,3.2119,3.194,3.2029,489104.0
2018-06-06 11:50:00,3.58,3.58,3.57,3.58,278844.0,3.2029,3.2029,3.194,3.2029,278844.0
2018-06-06 12:00:00,3.58,3.58,3.57,3.58,280024.0,3.2029,3.2029,3.194,3.2029,280024.0
2018-06-06 12:10:00,3.58,3.58,3.57,3.57,249836.0,3.2029,3.2029,3.194,3.194,249836.0
2018-06-06 12:20:00,3.57,3.58,3.57,3.57,284132.0,3.194,3.2029,3.194,3.194,284132.0
2018-06-06 12:30:00,3.57,3.57,3.57,3.57,286088.0,3.194,3.194,3.194,3.194,286088.0
2018-06-06 12:40:00,3.57,3.58,3.57,3.58,329488.0,3.194,3.2029,3.194,3.2029,329488.0
2018-06-06 12:50:00,3.58,3.58,3.57,3.57,191268.0,3.2029,3.2029,3.194,3.194,191268.0
2018-06-06 13:00:00,3.58,3.58,3.57,3.58,151864.0,3.2029,3.2029,3.194,3.2029,151864.0
2018-06-06 13:10:00,3.58,3.6,3.58,3.6,432024.0,3.2029,3.2208,3.2029,3.2208,432024.0
2018-06-06 13:20:00,3.6,3.61,3.6,3.6,304408.0,3.2208,3.2298,3.2208,3.2208,304408.0
2018-06-06 13:30:00,3.6,3.65,3.6,3.63,920840.0,3.2208,3.2656,3.2208,3.2477,920840.0
2018-06-06 13:40:00,3.63,3.63,3.62,3.62,141204.0,3.2477,3.2477,3.2387,3.2387,141204.0
2018-06-06 13:50:00,3.62,3.62,3.62,3.62,98944.0,3.2387,3.2387,3.2387,3.2387,98944.0
2018-06-06 14:00:00,3.62,3.63,3.62,3.62,708124.0,3.2387,3.2477,3.2387,3.2387,708124.0
2018-06-06 14:10:00,3.62,3.62,3.62,3.62,259016.0,3.2387,3.2387,3.2387,3.2387,259016.0
2018-06-06 14:20:00,3.62,3.62,3.62,3.62,231564.0,3.2387,3.2387,3.2387,3.2387,231564.0
2018-06-06 14:30:00,3.62,3.63,3.61,3.63,691456.0,3.2387,3.2477,3.2298,3.2477,691456.0
2018-06-06 14:40:00,3.63,3.63,3.62,3.63,275252.0,3.2477,3.2477,3.2387,3.2477,275252.0
2018-06-06 14:50:00,3.63,3.63,3.62,3.63,211376.0,3.2477,3.2477,3.2387,3.2477,211376.0
2018-06-06 15:00:00,3.63,3.65,3.62,3.62,1043104.0,3.2477,3.2656,3.2387,3.2387,1043104.0
2018-06-06 15:10:00,3.62,3.63,3.62,3.62,380100.0,3.2387,3.2477,3.2387,3.2387,380100.0
2018-06-06 15:20:00,3.62,3.62,3.62,3.62,390176.0,3.2387,3.2387,3.2387,3.2387,390176.0
2018-06-06 15:30:00,3.62,3.62,3.6,3.61,774552.0,3.2387,3.2387,3.2208,3.2298,774552.0
2018-06-06 15:40:00,3.61,3.61,3.6,3.6,895748.0,3.2298,3.2298,3.2208,3.2208,895748.0
2018-06-06 15:50:00,3.6,3.61,3.59,3.61,2174456.0,3.2208,3.2298,3.2119,3.2298,2174456.0
2018-06-07 09:30:00,3.63,3.64,3.59,3.6,409080.0,3.2477,3.2566,3.2119,3.2208,409080.0
2018-06-07 09:40:00,3.6,3.64,3.6,3.63,287772.0,3.2208,3.2566,3.2208,3.2477,287772.0
2018-06-07 09:50:00,3.63,3.65,3.63,3.64,298476.0,3.2477,3.2656,3.2477,3.2566,298476.0
2018-06-07 10:00:00,3.64,3.64,3.63,3.63,297224.0,3.2566,3.2566,3.2477,3.2477,297224.0
2018-06-07 10:10:00,3.63,3.63,3.62,3.63,389208.0,3.2477,3.2477,3.2387,3.2477,389208.0
2018-06-07 10:20:00,3.63,3.65,3.63,3.64,364344.0,3.2477,3.2656,3.2477,3.2566,364344.0
2018-06-07 10:30:00,3.64,3.66,3.64,3.66,366224.0,3.2566,3.2745,3.2566,3.2745,366224.0
2018-06-07 10:40:00,3.66,3.66,3.65,3.66,210992.0,3.2745,3.2745,3.2656,3.2745,210992.0
2018-06-07 10:50:00,3.66,3.66,3.65,3.65,454548.0,3.2745,3.2745,3.2656,3.2656,454548.0
2018-06-07 11:00:00,3.65,3.65,3.64,3.64,339188.0,3.2656,3.2656,3.2566,3.2566,339188.0
2018-06-07 11:10:00,3.64,3.65,3.63,3.63,307244.0,3.2566,3.2656,3.2477,3.2477,307244.0
2018-06-07 11:20:00,3.63,3.64,3.62,3.63,255132.0,3.2477,3.2566,3.2387,3.2477,255132.0
2018-06-07 11:30:00,3.63,3.63,3.61,3.61,240552.0,3.2477,3.2477,3.2298,3.2298,240552.0
2018-06-07 11:40:00,3.61,3.61,3.61,3.61,111120.0,3.2298,3.2298,3.2298,3.2298,111120.0
2018-06-07 11:50:00,3.61,3.61,3.6,3.61,439692.0,3.2298,3.2298,3.2208,3.2298,439692.0
2018-06-07 12:00:00,3.61,3.61,3.6,3.61,136940.0,3.2298,3.2298,3.2208,3.2298,136940.0
2018-06-07 12:10:00,3.61,3.63,3.61,3.63,294172.0,3.2298,3.2477,3.2298,3.2477,294172.0
2018-06-07 12:20:00,3.63,3.63,3.62,3.63,71896.0,3.2477,3.2477,3.2387,3.2477,71896.0
2018-06-07 12:30:00,3.63,3.63,3.62,3.63,259440.0,3.2477,3.2477,3.2387,3.2477,259440.0
2018-06-07 12:40:00,3.63,3.63,3.63,3.63,175576.0,3.2477,3.2477,3.2477,3.2477,175576.0
2018-06-07 12:50:00,3.63,3.63,3.62,3.63,68696.0,3.2477,3.2477,3.2387,3.2477,68696.0
2018-06-07 13:00:00,3.63,3.63,3.62,3.63,207740.0,3.2477,3.2477,3.2387,3.2477,207740.0
2018-06-07 13:10:00,3.62,3.63,3.62,3.62,175148.0,3.2387,3.2477,3.2387,3.2387,175148.0
2018-06-07 13:20:00,3.62,3.62,3.62,3.62,112916.0,3.2387,3.2387,3.2387,3.2387,112916.0
2018-06-07 13:30:00,3.62,3.62,3.61,3.61,233964.0,3.2387,3.2387,3.2298,3.2298,233964.0
2018-06-07 13:40:00,3.61,3.61,3.6,3.61,230860.0,3.2298,3.2298,3.2208,3.2298,230860.0
2018-06-07 13:50:00,3.61,3.61,3.6,3.6,143796.0,3.2298,3.2298,3.2208,3.2208,143796.0
2018-06-07 14:00:00,3.6,3.61,3.6,3.61,221564.0,3.2208,3.2298,3.2208,3.2298,221564.0
2018-06-07 14:10:00,3.61,3.63,3.61,3.62,245948.0,3.2298,3.2477,3.2298,3.2387,245948.0
2018-06-07 14:20:00,3.63,3.63,3.62,3.62,170200.0,3.2477,3.2477,3.2387,3.2387,170200.0
2018-06-07 14:30:00,3.62,3.62,3.62,3.62,78420.0,3.2387,3.2387,3.2387,3.2387,78420.0
2018-06-07 14:40:00,3.62,3.62,3.62,3.62,225860.0,3.2387,3.2387,3.2387,3.2387,225860.0
2018-06-07 14:50:00,3.62,3.62,3.62,3.62,85012.0,3.2387,3.2387,3.2387,3.2387,85012.0
2018-06-07 15:00:00,3.62,3.62,3.62,3.62,218592.0,3.2387,3.2387,3.2387,3.2387,218592.0
2018-06-07 15:10:00,3.62,3.62,3.62,3.62,60916.0,3.2387,3.2387,3.2387,3.2387,60916.0
2018-06-07 15:20:00,3.62,3.62,3.61,3.62,157456.0,3.2387,3.2387,3.2298,3.2387,157456.0
2018-06-07 15:30:00,3.62,3.62,3.61,3.62,308748.0,3.2387,3.2387,3.2298,3.2387,308748.0
2018-06-07 15:40:00,3.62,3.62,3.62,3.62,365844.0,3.2387,3.2387,3.2387,3.2387,365844.0
2018-06-07 15:50:00,3.62,3.64,3.62,3.62,2285108.0,3.2387,3.2566,3.2387,3.2387,2285108.0
2018-06-08 09:30:00,3.63,3.64,3.6,3.61,328192.0,3.2477,3.2566,3.2208,3.2298,328192.0
2018-06-08 09:40:00,3.61,3.63,3.61,3.63,291872.0,3.2298,3.2477,3.2298,3.2477,291872.0
2018-06-08 09:50:00,3.63,3.64,3.61,3.64,242344.0,3.2477,3.2566,3.2298,3.2566,242344.0
2018-06-08 10:00:00,3.64,3.64,3.63,3.64,246552.0,3.2566,3.2566,3.2477,3.2566,246552.0
2018-06-08 10:10:00,3.63,3.65,3.62,3.63,389972.0,3.2477,3.2656,3.2387,3.2477,389972.0
2018-06-08 10:20:00,3.63,3.64,3.62,3.64,235820.0,3.2477,3.2566,3.2387,3.2566,235820.0
2018-06-08 10:30:00,3.64,3.65,3.63,3.65,239220.0,3.2566,3.2656,3.2477,3.2656,239220.0
2018-06-08 10:40:00,3.65,3.65,3.64,3.64,390380.0,3.2656,3.2656,3.2566,3.2566,390380.0
2018-06-08 10:50:00,3.64,3.65,3.64,3.65,140784.0,3.2566,3.2656,3.2566,3.2656,140784.0
2018-06-08 11:00:00,3.64,3.65,3.64,3.65,289772.0,3.2566,3.2656,3.2566,3.2656,289772.0
2018-06-08 11:10:00,3.65,3.65,3.64,3.64,194968.0,3.2656,3.2656,3.2566,3.2566,194968.0
2018-06-08 11:20:00,3.64,3.64,3.63,3.64,251432.0,3.2566,3.2566,3.2477,3.2566,251432.0
2018-06-08 11:30:00,3.63,3.64,3.63,3.63,135708.0,3.2477,3.2566,3.2477,3.2477,135708.0
2018-06-08 11:40:00,3.63,3.64,3.63,3.64,147348.0,3.2477,3.2566,3.2477,3.2566,147348.0
2018-06-08 11:50:00,3.64,3.64,3.63,3.64,279948.0,3.2566,3.2566,3.2477,3.2566,279948.0
2018-06-08 12:00:00,3.64,3.65,3.63,3.64,270712.0,3.2566,3.2656,3.2477,3.2566,270712.0
2018-06-08 12:10:00,3.64,3.65,3.64,3.64,220900.0,3.2566,3.2656,3.2566,3.2566,220900.0
2018-06-08 12:20:00,3.64,3.64,3.63,3.63,107604.0,3.2566,3.2566,3.2477,3.2477,107604.0
2018-06-08 12:30:00,3.64,3.64,3.63,3.64,150624.0,3.2566,3.2566,3.2477,3.2566,150624.0
2018-06-08 12:40:00,3.63,3.64,3.63,3.63,147388.0,3.2477,3.2566,3.2477,3.2477,147388.0
2018-06-08 12:50:00,3.63,3.64,3.63,3.63,439716.0,3.2477,3.2566,3.2477,3.2477,439716.0
2018-06-08 13:00:00,3.63,3.63,3.62,3.63,312608.0,3.2477,3.2477,3.2387,3.2477,312608.0
2018-06-08 13:10:00,3.63,3.63,3.62,3.63,333472.0,3.2477,3.2477,3.2387,3.2477,333472.0
2018-06-08 13:20:00,3.63,3.63,3.63,3.63,228940.0,3.2477,3.2477,3.2477,3.2477,228940.0
2018-06-08 13:30:00,3.63,3.63,3.63,3.63,122736.0,3.2477,3.2477,3.2477,3.2477,122736.0
2018-06-08 13:40:00,3.63,3.64,3.63,3.64,174216.0,3.2477,3.2566,3.2477,3.2566,174216.0
2018-06-08 13:50:00,3.64,3.64,3.63,3.63,176336.0,3.2566,3.2566,3.2477,3.2477,176336.0
2018-06-08 14:00:00,3.63,3.64,3.63,3.63,310172.0,3.2477,3.2566,3.2477,3.2477,310172.0
2018-06-08 14:10:00,3.63,3.64,3.63,3.63,206084.0,3.2477,3.2566,3.2477,3.2477,206084.0
2018-06-08 14:20:00,3.63,3.63,3.62,3.62,536528.0,3.2477,3.2477,3.2387,3.2387,536528.0
2018-06-08 14:30:00,3.62,3.63,3.62,3.62,175340.0,3.2387,3.2477,3.2387,3.2387,175340.0
2018-06-08 14:40:00,3.62,3.63,3.62,3.62,465232.0,3.2387,3.2477,3.2387,3.2387,465232.0
2018-06-08 14:50:00,3.62,3.63,3.61,3.61,542220.0,3.2387,3.2477,3.2298,3.2298,542220.0
2018-06-08 15:00:00,3.61,3.62,3.61,3.62,268868.0,3.2298,3.2387,3.2298,3.2387,268868.0
2018-06-08 15:10:00,3.62,3.64,3.62,3.64,409800.0,3.2387,3.2566,3.2387,3.2566,409800.0
2018-06-08 15:20:00,3.64,3.64,3.63,3.64,234708.0,3.2566,3.2566,3.2477,3.2566,234708.0
2018-06-08 15:30:00,3.64,3.64,3.63,3.64,360320.0,3.2566,3.2566,3.2477,3.2566,360320.0
2018-06-08 15:40:00,3.64,3.64,3.63,3.64,897156.0,3.2566,3.2566,3.2477,3.2566,897156.0
2018-06-08 15:50:00,3.64,3.64,3.63,3.63,1795516.0,3.2566,3.2566,3.2477,3.2477,1795516.0
2018-06-11 09:30:00,3.54,3.58,3.53,3.58,800900.0,3.2514,3.2881,3.2422,3.2881,800900.0
2018-06-11 09:40:00,3.58,3.58,3.53,3.53,597236.0,3.2881,3.2881,3.2422,3.2422,597236.0
2018-06-11 09:50:00,3.53,3.54,3.52,3.52,412316.0,3.2422,3.2514,3.233,3.233,412316.0
2018-06-11 10:00:00,3.52,3.55,3.52,3.55,493588.0,3.233,3.2605,3.233,3.2605,493588.0
2018-06-11 10:10:00,3.55,3.55,3.54,3.54,304032.0,3.2605,3.2605,3.2514,3.2514,304032.0
2018-06-11 10:20:00,3.54,3.55,3.53,3.54,248476.0,3.2514,3.2605,3.2422,3.2514,248476.0
2018-06-11 10:30:00,3.54,3.56,3.54,3.55,394040.0,3.2514,3.2697,3.2514,3.2605,394040.0
2018-06-11 10:40:00,3.55,3.57,3.55,3.56,301776.0,3.2605,3.2789,3.2605,3.2697,301776.0
2018-06-11 10:50:00,3.56,3.56,3.55,3.56,250504.0,3.2697,3.2697,3.2605,3.2697,250504.0
2018-06-11 11:00:00,3.56,3.58,3.56,3.56,489844.0,3.2697,3.2881,3.2697,3.2697,489844.0
2018-06-11 11:10:00,3.57,3.57,3.56,3.56,359492.0,3.2789,3.2789,3.2697,3.2697,359492.0
2018-06-11 11:20:00,3.56,3.57,3.56,3.56,170720.0,3.2697,3.2789,3.2697,3.2697,170720.0
2018-06-11 11:30:00,3.56,3.57,3.56,3.56,313908.0,3.2697,3.2789,3.2697,3.2697,313908.0
2018-06-11 11:40:00,3.56,3.56,3.56,3.56,176716.0,3.2697,3.2697,3.2697,3.2697,176716.0
2018-06-11 11:50:00,3.56,3.56,3.54,3.55,489460.0,3.2697,3.2697,3.2514,3.2605,489460.0
2018-06-11 12:00:00,3.55,3.55,3.55,3.55,204088.0,3.2605,3.2605,3.2605,3.2605,204088.0
2018-06-11 12:10:00,3.55,3.55,3.54,3.54,224400.0,3.2605,3.2605,3.2514,3.2514,224400.0
2018-06-11 12:20:00,3.54,3.55,3.54,3.55,150060.0,3.2514,3.2605,3.2514,3.2605,150060.0
2018-06-11 12:30:00,3.55,3.55,3.54,3.55,304928.0,3.2605,3.2605,3.2514,3.2605,304928.0
2018-06-11 12:40:00,3.55,3.55,3.55,3.55,262068.0,3.2605,3.2605,3.2605,3.2605,262068.0
2018-06-11 12:50:00,3.55,3.55,3.54,3.55,239732.0,3.2605,3.2605,3.2514,3.2605,239732.0
2018-06-11 13:00:00,3.55,3.55,3.54,3.55,149084.0,3.2605,3.2605,3.2514,3.2605,149084.0
2018-06-11 13:10:00,3.55,3.55,3.53,3.54,180640.0,3.2605,3.2605,3.2422,3.2514,180640.0
2018-06-11 13:20:00,3.54,3.55,3.53,3.54,223384.0,3.2514,3.2605,3.2422,3.2514,223384.0
2018-06-11 13:30:00,3.54,3.55,3.54,3.55,184360.0,3.2514,3.2605,3.2514,3.2605,184360.0
2018-06-11 13:40:00,3.55,3.55,3.54,3.54,227492.0,3.2605,3.2605,3.2514,3.2514,227492.0
2018-06-11 13:50:00,3.54,3.54,3.54,3.54,333084.0,3.2514,3.2514,3.2514,3.2514,333084.0
2018-06-11 14:00:00,3.54,3.54,3.54,3.54,198120.0,3.2514,3.2514,3.2514,3.2514,198120.0
2018-06-11 14:10:00,3.54,3.55,3.53,3.53,415328.0,3.2514,3.2605,3.2422,3.2422,415328.0
2018-06-11 14:20:00,3.53,3.54,3.52,3.53,461668.0,3.2422,3.2514,3.233,3.2422,461668.0
2018-06-11 14:30:00,3.53,3.54,3.52,3.53,451564.0,3.2422,3.2514,3.233,3.2422,451564.0
2018-06-11 14:40:00,3.52,3.54,3.52,3.54,749732.0,3.233,3.2514,3.233,3.2514,749732.0
2018-06-11 14:50:00,3.53,3.54,3.53,3.53,263000.0,3.2422,3.2514,3.2422,3.2422,263000.0
2018-06-11 15:00:00,3.53,3.55,3.53,3.55,591172.0,3.2422,3.2605,3.2422,3.2605,591172.0
2018-06-11 15:10:00,3.55,3.56,3.55,3.56,471096.0,3.2605,3.2697,3.2605,3.2697,471096.0
2018-06-11 15:20:00,3.56,3.57,3.55,3.57,454664.0,3.2697,3.2789,3.2605,3.2789,454664.0
2018-06-11 15:30:00,3.57,3.58,3.57,3.57,629280.0,3.2789,3.2881,3.2789,3.2789,629280.0
2018-06-11 15:40:00,3.57,3.58,3.57,3.58,796308.0,3.2789,3.2881,3.2789,3.2881,796308.0
2018-06-11 15:50:00,3.58,3.58,3.57,3.57,2604548.0,3.2881,3.2881,3.2789,3.2789,2604548.0
2018-06-12 09:30:00,3.58,3.59,3.57,3.58,526656.0,3.2881,3.2973,3.2789,3.2881,526656.0
2018-06-12 09:40:00,3.57,3.59,3.56,3.56,425428.0,3.2789,3.2973,3.2697,3.2697,425428.0
2018-06-12 09:50:00,3.56,3.57,3.55,3.57,263412.0,3.2697,3.2789,3.2605,3.2789,263412.0
2018-06-12 10:00:00,3.57,3.59,3.57,3.58,209676.0,3.2789,3.2973,3.2789,3.2881,209676.0
2018-06-12 10:10:00,3.58,3.58,3.57,3.57,192576.0,3.2881,3.2881,3.2789,3.2789,192576.0
2018-06-12 10:20:00,3.57,3.58,3.57,3.57,138264.0,3.2789,3.2881,3.2789,3.2789,138264.0
2018-06-12 10:30:00,3.57,3.57,3.56,3.57,187628.0,3.2789,3.2789,3.2697,3.2789,187628.0
2018-06-12 10:40:00,3.57,3.57,3.56,3.56,165616.0,3.2789,3.2789,3.2697,3.2697,165616.0
2018-06-12 10:50:00,3.56,3.57,3.56,3.57,336400.0,3.2697,3.2789,3.2697,3.2789,336400.0
2018-06-12 11:00:00,3.57,3.57,3.56,3.56,219136.0,3.2789,3.2789,3.2697,3.2697,219136.0
2018-06-12 11:10:00,3.56,3.58,3.56,3.58,147352.0,3.2697,3.2881,3.2697,3.2881,147352.0
2018-06-12 11:20:00,3.58,3.58,3.57,3.57,181728.0,3.2881,3.2881,3.2789,3.2789,181728.0
2018-06-12 11:30:00,3.57,3.58,3.57,3.57,226260.0,3.2789,3.2881,3.2789,3.2789,226260.0
2018-06-12 11:40:00,3.57,3.58,3.57,3.57,183332.0,3.2789,3.2881,3.2789,3.2789,183332.0
2018-06-12 11:50:00,3.57,3.58,3.57,3.57,195600.0,3.2789,3.2881,3.2789,3.2789,195600.0
2018-06-12 12:00:00,3.57,3.58,3.57,3.57,131708.0,3.2789,3.2881,3.2789,3.2789,131708.0
2018-06-12 12:10:00,3.57,3.57,3.56,3.56,256500.0,3.2789,3.2789,3.2697,3.2697,256500.0
2018-06-12 12:20:00,3.56,3.56,3.55,3.56,239312.0,3.2697,3.2697,3.2605,3.2697,239312.0
2018-06-12 12:30:00,3.56,3.56,3.55,3.55,118348.0,3.2697,3.2697,3.2605,3.2605,118348.0
2018-06-12 12:40:00,3.55,3.56,3.55,3.56,158856.0,3.2605,3.2697,3.2605,3.2697,158856.0
2018-06-12 12:50:00,3.56,3.56,3.55,3.55,216260.0,3.2697,3.2697,3.2605,3.2605,216260.0
2018-06-12 13:00:00,3.55,3.55,3.53,3.55,416848.0,3.2605,3.2605,3.2422,3.2605,416848.0
2018-06-12 13:10:00,3.55,3.56,3.54,3.56,331844.0,3.2605,3.2697,3.2514,3.2697,331844.0
2018-06-12 13:20:00,3.56,3.56,3.55,3.55,204872.0,3.2697,3.2697,3.2605,3.2605,204872.0
2018-06-12 13:30:00,3.55,3.56,3.55,3.55,49200.0,3.2605,3.2697,3.2605,3.2605,49200.0
2018-06-12 13:40:00,3.56,3.56,3.54,3.54,306880.0,3.2697,3.2697,3.2514,3.2514,306880.0
2018-06-12 13:50:00,3.54,3.54,3.53,3.54,240728.0,3.2514,3.2514,3.2422,3.2514,240728.0
2018-06-12 14:00:00,3.54,3.54,3.53,3.53,279240.0,3.2514,3.2514,3.2422,3.2422,279240.0
2018-06-12 14:10:00,3.53,3.54,3.53,3.53,283604.0,3.2422,3.2514,3.2422,3.2422,283604.0
2018-06-12 14:20:00,3.53,3.53,3.52,3.52,224420.0,3.2422,3.2422,3.233,3.233,224420.0
2018-06-12 14:30:00,3.52,3.53,3.52,3.53,292944.0,3.233,3.2422,3.233,3.2422,292944.0
2018-06-12 14:40:00,3.53,3.53,3.53,3.53,310024.0,3.2422,3.2422,3.2422,3.2422,310024.0
2018-06-12 14:50:00,3.53,3.53,3.52,3.52,240944.0,3.2422,3.2422,3.233,3.233,240944.0
2018-06-12 15:00:00,3.52,3.53,3.52,3.53,435304.0,3.233,3.2422,3.233,3.2422,435304.0
2018-06-12 15:10:00,3.53,3.53,3.52,3.52,191344.0,3.2422,3.2422,3.233,3.233,191344.0
2018-06-12 15:20:00,3.52,3.52,3.52,3.52,272188.0,3.233,3.233,3.233,3.233,272188.0
2018-06-12 15:30:00,3.52,3.53,3.52,3.53,500440.0,3.233,3.2422,3.233,3.2422,500440.0
2018-06-12 15:40:00,3.52,3.53,3.52,3.52,469216.0,3.233,3.2422,3.233,3.233,469216.0
2018-06-12 15:50:00,3.52,3.52,3.51,3.51,1972684.0,3.233,3.233,3.2238,3.2238,1972684.0
2018-06-13 09:30:00,3.49,3.49,3.41,3.41,1038460.0,3.2054,3.2054,3.132,3.132,1038460.0
2018-06-13 09:40:00,3.42,3.43,3.39,3.43,1083024.0,3.1411,3.1503,3.1136,3.1503,1083024.0
2018-06-13 09:50:00,3.43,3.43,3.41,3.42,375928.0,3.1503,3.1503,3.132,3.1411,375928.0
2018-06-13 10:00:00,3.42,3.43,3.38,3.4,811256.0,3.1411,3.1503,3.1044,3.1228,811256.0
2018-06-13 10:10:00,3.4,3.42,3.4,3.42,308108.0,3.1228,3.1411,3.1228,3.1411,308108.0
2018-06-13 10:20:00,3.42,3.42,3.4,3.4,324412.0,3.1411,3.1411,3.1228,3.1228,324412.0
2018-06-13 10:30:00,3.4,3.4,3.37,3.39,1032616.0,3.1228,3.1228,3.0952,3.1136,1032616.0
2018-06-13 10:40:00,3.39,3.4,3.38,3.39,577944.0,3.1136,3.1228,3.1044,3.1136,577944.0
2018-06-13 10:50:00,3.39,3.39,3.38,3.38,557716.0,3.1136,3.1136,3.1044,3.1044,557716.0
2018-06-13 11:00:00,3.38,3.4,3.38,3.39,301404.0,3.1044,3.1228,3.1044,3.1136,301404.0
2018-06-13 11:10:00,3.39,3.39,3.37,3.37,740000.0,3.1136,3.1136,3.0952,3.0952,740000.0
2018-06-13 11:20:00,3.37,3.37,3.36,3.37,373572.0,3.0952,3.0952,3.086,3.0952,373572.0
2018-06-13 11:30:00,3.37,3.38,3.36,3.36,319636.0,3.0952,3.1044,3.086,3.086,319636.0
2018-06-13 11:40:00,3.37,3.37,3.36,3.36,317052.0,3.0952,3.0952,3.086,3.086,317052.0
2018-06-13 11:50:00,3.36,3.39,3.36,3.37,624072.0,3.086,3.1136,3.086,3.0952,624072.0
2018-06-13 12:00:00,3.38,3.4,3.32,3.33,3198688.0,3.1044,3.1228,3.0493,3.0585,3198688.0
2018-06-13 12:10:00,3.33,3.36,3.32,3.33,2451532.0,3.0585,3.086,3.0493,3.0585,2451532.0
2018-06-13 12:20:00,3.33,3.34,3.29,3.29,1385596.0,3.0585,3.0677,3.0217,3.0217,1385596.0
2018-06-13 12:30:00,3.29,3.4,3.26,3.33,5324124.0,3.0217,3.1228,2.9942,3.0585,5324124.0
2018-06-13 12:40:00,3.33,3.36,3.33,3.36,655232.0,3.0585,3.086,3.0585,3.086,655232.0
2018-06-13 12:50:00,3.36,3.36,3.35,3.35,476416.0,3.086,3.086,3.0769,3.0769,476416.0
2018-06-13 13:00:00,3.35,3.36,3.35,3.35,584292.0,3.0769,3.086,3.0769,3.0769,584292.0
2018-06-13 13:10:00,3.35,3.36,3.35,3.35,245552.0,3.0769,3.086,3.0769,3.0769,245552.0
2018-06-13 13:20:00,3.35,3.35,3.32,3.32,367912.0,3.0769,3.0769,3.0493,3.0493,367912.0
2018-06-13 13:30:00,3.32,3.33,3.32,3.32,353092.0,3.0493,3.0585,3.0493,3.0493,353092.0
2018-06-13 13:40:00,3.32,3.32,3.31,3.32,377028.0,3.0493,3.0493,3.0401,3.0493,377028.0
2018-06-13 13:50:00,3.32,3.36,3.32,3.35,434976.0,3.0493,3.086,3.0493,3.0769,434976.0
2018-06-13 14:00:00,3.34,3.35,3.34,3.35,534260.0,3.0677,3.0769,3.0677,3.0769,534260.0
2018-06-13 14:10:00,3.35,3.35,3.33,3.34,245092.0,3.0769,3.0769,3.0585,3.0677,245092.0
2018-06-13 14:20:00,3.34,3.34,3.32,3.32,138172.0,3.0677,3.0677,3.0493,3.0493,138172.0
2018-06-13 14:30:00,3.32,3.33,3.32,3.32,238260.0,3.0493,3.0585,3.0493,3.0493,238260.0
2018-06-13 14:40:00,3.32,3.33,3.32,3.32,271984.0,3.0493,3.0585,3.0493,3.0493,271984.0
2018-06-13 14:50:00,3.32,3.36,3.32,3.34,536052.0,3.0493,3.086,3.0493,3.0677,536052.0
2018-06-13 15:00:00,3.34,3.34,3.34,3.34,211356.0,3.0677,3.0677,3.0677,3.0677,211356.0
2018-06-13 15:10:00,3.34,3.34,3.33,3.34,469832.0,3.0677,3.0677,3.0585,3.0677,469832.0
2018-06-13 15:20:00,3.34,3.34,3.32,3.33,350392.0,3.0677,3.0677,3.0493,3.0585,350392.0
2018-06-13 15:30:00,3.33,3.33,3.33,3.33,588068.0,3.0585,3.0585,3.0585,3.0585,588068.0
2018-06-13 15:40:00,3.33,3.35,3.33,3.34,1136300.0,3.0585,3.0769,3.0585,3.0677,1136300.0
2018-06-13 15:50:00,3.34,3.35,3.34,3.34,2656804.0,3.0677,3.0769,3.0677,3.0677,2656804.0
2018-06-14 09:30:00,3.33,3.33,3.29,3.3,633908.0,3.0585,3.0585,3.0217,3.0309,633908.0
2018-06-14 09:40:00,3.3,3.31,3.27,3.27,515948.0,3.0309,3.0401,3.0034,3.0034,515948.0
2018-06-14 09:50:00,3.27,3.29,3.26,3.28,606044.0,3.0034,3.0217,2.9942,3.0126,606044.0
2018-06-14 10:00:00,3.28,3.3,3.27,3.28,451076.0,3.0126,3.0309,3.0034,3.0126,451076.0
2018-06-14 10:10:00,3.28,3.29,3.27,3.27,379924.0,3.0126,3.0217,3.0034,3.0034,379924.0
2018-06-14 10:20:00,3.27,3.29,3.27,3.27,575192.0,3.0034,3.0217,3.0034,3.0034,575192.0
2018-06-14 10:30:00,3.27,3.28,3.25,3.25,785920.0,3.0034,3.0126,2.985,2.985,785920.0
2018-06-14 10:40:00,3.25,3.26,3.24,3.25,543996.0,2.985,2.9942,2.9758,2.985,543996.0
2018-06-14 10:50:00,3.25,3.25,3.23,3.23,774476.0,2.985,2.985,2.9666,2.9666,774476.0
2018-06-14 11:00:00,3.23,3.23,3.21,3.22,994892.0,2.9666,2.9666,2.9483,2.9575,994892.0
2018-06-14 11:10:00,3.21,3.24,3.21,3.24,691272.0,2.9483,2.9758,2.9483,2.9758,691272.0
2018-06-14 11:20:00,3.24,3.26,3.23,3.25,519988.0,2.9758,2.9942,2.9666,2.985,519988.0
2018-06-14 11:30:00,3.25,3.25,3.23,3.25,538028.0,2.985,2.985,2.9666,2.985,538028.0
2018-06-14 11:40:00,3.25,3.26,3.25,3.25,467324.0,2.985,2.9942,2.985,2.985,467324.0
2018-06-14 11:50:00,3.25,3.25,3.22,3.23,446996.0,2.985,2.985,2.9575,2.9666,446996.0
2018-06-14 12:00:00,3.23,3.24,3.23,3.23,314376.0,2.9666,2.9758,2.9666,2.9666,314376.0
2018-06-14 12:10:00,3.23,3.23,3.22,3.23,406016.0,2.9666,2.9666,2.9575,2.9666,406016.0
2018-06-14 12:20:00,3.22,3.26,3.22,3.25,842612.0,2.9575,2.9942,2.9575,2.985,842612.0
2018-06-14 12:30:00,3.25,3.25,3.24,3.24,322272.0,2.985,2.985,2.9758,2.9758,322272.0
2018-06-14 12:40:00,3.25,3.25,3.22,3.23,395480.0,2.985,2.985,2.9575,2.9666,395480.0
2018-06-14 12:50:00,3.23,3.23,3.22,3.23,325260.0,2.9666,2.9666,2.9575,2.9666,325260.0
2018-06-14 13:00:00,3.23,3.23,3.21,3.21,526420.0,2.9666,2.9666,2.9483,2.9483,526420.0
2018-06-14 13:10:00,3.21,3.22,3.19,3.19,862464.0,2.9483,2.9575,2.9299,2.9299,862464.0
2018-06-14 13:20:00,3.19,3.2,3.19,3.19,493656.0,2.9299,2.9391,2.9299,2.9299,493656.0
2018-06-14 13:30:00,3.19,3.2,3.19,3.19,1202652.0,2.9299,2.9391,2.9299,2.9299,1202652.0
2018-06-14 13:40:00,3.19,3.23,3.19,3.22,2210568.0,2.9299,2.9666,2.9299,2.9575,2210568.0
2018-06-14 13:50:00,3.22,3.22,3.2,3.2,1021124.0,2.9575,2.9575,2.9391,2.9391,1021124.0
2018-06-14 14:00:00,3.2,3.21,3.19,3.2,533600.0,2.9391,2.9483,2.9299,2.9391,533600.0
2018-06-14 14:10:00,3.2,3.2,3.18,3.19,473036.0,2.9391,2.9391,2.9207,2.9299,473036.0
2018-06-14 14:20:00,3.19,3.19,3.18,3.19,621564.0,2.9299,2.9299,2.9207,2.9299,621564.0
2018-06-14 14:30:00,3.19,3.2,3.19,3.19,362156.0,2.9299,2.9391,2.9299,2.9299,362156.0
2018-06-14 14:40:00,3.19,3.19,3.19,3.19,395972.0,2.9299,2.9299,2.9299,2.9299,395972.0
2018-06-14 14:50:00,3.19,3.19,3.19,3.19,309332.0,2.9299,2.9299,2.9299,2.9299,309332.0
2018-06-14 15:00:00,3.19,3.19,3.19,3.19,504108.0,2.9299,2.9299,2.9299,2.9299,504108.0
2018-06-14 15:10:00,3.19,3.2,3.19,3.19,667028.0,2.9299,2.9391,2.9299,2.9299,667028.0
2018-06-14 15:20:00,3.19,3.2,3.19,3.2,716732.0,2.9299,2.9391,2.9299,2.9391,716732.0
2018-06-14 15:30:00,3.2,3.21,3.2,3.21,673076.0,2.9391,2.9483,2.9391,2.9483,673076.0
2018-06-14 15:40:00,3.21,3.21,3.21,3.21,712948.0,2.9483,2.9483,2.9483,2.9483,712948.0
2018-06-14 15:50:00,3.21,3.21,3.2,3.21,3559468.0,2.9483,2.9483,2.9391,2.9483,3559468.0
2018-06-15 09:30:00,3.19,3.23,3.19,3.22,940788.0,2.9299,2.9666,2.9299,2.9575,940788.0
2018-06-15 09:40:00,3.22,3.26,3.21,3.22,1866044.0,2.9575,2.9942,2.9483,2.9575,1866044.0
2018-06-15 09:50:00,3.22,3.24,3.21,3.23,622200.0,2.9575,2.9758,2.9483,2.9666,622200.0
2018-06-15 10:00:00,3.23,3.24,3.23,3.24,572112.0,2.9666,2.9758,2.9666,2.9758,572112.0
2018-06-15 10:10:00,3.24,3.24,3.23,3.23,453120.0,2.9758,2.9758,2.9666,2.9666,453120.0
2018-06-15 10:20:00,3.23,3.23,3.23,3.23,312924.0,2.9666,2.9666,2.9666,2.9666,312924.0
2018-06-15 10:30:00,3.23,3.25,3.22,3.23,582408.0,2.9666,2.985,2.9575,2.9666,582408.0
2018-06-15 10:40:00,3.23,3.25,3.23,3.24,263488.0,2.9666,2.985,2.9666,2.9758,263488.0
2018-06-15 10:50:00,3.24,3.25,3.23,3.24,416132.0,2.9758,2.985,2.9666,2.9758,416132.0
2018-06-15 11:00:00,3.24,3.25,3.23,3.25,361816.0,2.9758,2.985,2.9666,2.985,361816.0
2018-06-15 11:10:00,3.25,3.25,3.24,3.24,569932.0,2.985,2.985,2.9758,2.9758,569932.0
2018-06-15 11:20:00,3.24,3.25,3.23,3.25,455752.0,2.9758,2.985,2.9666,2.985,455752.0
2018-06-15 11:30:00,3.25,3.25,3.25,3.25,167000.0,2.985,2.985,2.985,2.985,167000.0
2018-06-15 11:40:00,3.25,3.26,3.24,3.24,498260.0,2.985,2.9942,2.9758,2.9758,498260.0
2018-06-15 11:50:00,3.24,3.59,3.24,3.39,8460472.0,2.9758,3.2973,2.9758,3.1136,8460472.0
2018-06-15 12:00:00,3.4,3.4,3.32,3.35,1984288.0,3.1228,3.1228,3.0493,3.0769,1984288.0
2018-06-15 12:10:00,3.35,3.35,3.31,3.33,1313620.0,3.0769,3.0769,3.0401,3.0585,1313620.0
2018-06-15 12:20:00,3.33,3.37,3.33,3.35,967284.0,3.0585,3.0952,3.0585,3.0769,967284.0
2018-06-15 12:30:00,3.35,3.38,3.34,3.36,906916.0,3.0769,3.1044,3.0677,3.086,906916.0
2018-06-15 12:40:00,3.36,3.37,3.36,3.37,403852.0,3.086,3.0952,3.086,3.0952,403852.0
2018-06-15 12:50:00,3.37,3.37,3.35,3.36,465192.0,3.0952,3.0952,3.0769,3.086,465192.0
2018-06-15 13:00:00,3.36,3.37,3.35,3.36,307796.0,3.086,3.0952,3.0769,3.086,307796.0
2018-06-15 13:10:00,3.36,3.37,3.34,3.36,614004.0,3.086,3.0952,3.0677,3.086,614004.0
2018-06-15 13:20:00,3.36,3.36,3.35,3.35,180164.0,3.086,3.086,3.0769,3.0769,180164.0
2018-06-15 13:30:00,3.35,3.36,3.34,3.34,307108.0,3.0769,3.086,3.0677,3.0677,307108.0
2018-06-15 13:40:00,3.34,3.35,3.32,3.32,538976.0,3.0677,3.0769,3.0493,3.0493,538976.0
2018-06-15 13:50:00,3.32,3.33,3.31,3.33,411456.0,3.0493,3.0585,3.0401,3.0585,411456.0
2018-06-15 14:00:00,3.33,3.35,3.32,3.35,392800.0,3.0585,3.0769,3.0493,3.0769,392800.0
2018-06-15 14:10:00,3.35,3.36,3.34,3.36,457880.0,3.0769,3.086,3.0677,3.086,457880.0
2018-06-15 14:20:00,3.35,3.36,3.34,3.36,364392.0,3.0769,3.086,3.0677,3.086,364392.0
2018-06-15 14:30:00,3.36,3.36,3.35,3.35,356616.0,3.086,3.086,3.0769,3.0769,356616.0
2018-06-15 14:40:00,3.35,3.36,3.34,3.35,461352.0,3.0769,3.086,3.0677,3.0769,461352.0
2018-06-15 14:50:00,3.35,3.39,3.34,3.39,2004864.0,3.0769,3.1136,3.0677,3.1136,2004864.0
2018-06-15 15:00:00,3.39,3.44,3.39,3.41,2118308.0,3.1136,3.1595,3.1136,3.132,2118308.0
2018-06-15 15:10:00,3.41,3.43,3.41,3.42,649260.0,3.132,3.1503,3.132,3.1411,649260.0
2018-06-15 15:20:00,3.42,3.42,3.39,3.41,944284.0,3.1411,3.1411,3.1136,3.132,944284.0
2018-06-15 15:30:00,3.41,3.49,3.41,3.48,3985176.0,3.132,3.2054,3.132,3.1963,3985176.0
2018-06-15 15:40:00,3.48,3.52,3.46,3.5,4281980.0,3.1963,3.233,3.1779,3.2146,4281980.0
2018-06-15 15:50:00,3.5,3.5,3.46,3.48,5433636.0,3.2146,3.2146,3.1779,3.1963,5433636.0
2018-06-18 09:30:00,3.49,3.49,3.34,3.39,3405092.0,3.2054,3.2054,3.0677,3.1136,3405092.0
2018-06-18 09:40:00,3.39,3.4,3.36,3.4,1500624.0,3.1136,3.1228,3.086,3.1228,1500624.0
2018-06-18 09:50:00,3.4,3.43,3.4,3.42,1203596.0,3.1228,3.1503,3.1228,3.1411,1203596.0
2018-06-18 10:00:00,3.42,3.45,3.39,3.45,725076.0,3.1411,3.1687,3.1136,3.1687,725076.0
2018-06-18 10:10:00,3.45,3.48,3.45,3.47,1140632.0,3.1687,3.1963,3.1687,3.1871,1140632.0
2018-06-18 10:20:00,3.47,3.54,3.47,3.53,1457504.0,3.1871,3.2514,3.1871,3.2422,1457504.0
2018-06-18 10:30:00,3.54,3.58,3.51,3.58,1778188.0,3.2514,3.2881,3.2238,3.2881,1778188.0
2018-06-18 10:40:00,3.58,3.59,3.55,3.59,1946700.0,3.2881,3.2973,3.2605,3.2973,1946700.0
2018-06-18 10:50:00,3.59,3.6,3.56,3.57,1565612.0,3.2973,3.3065,3.2697,3.2789,1565612.0
2018-06-18 11:00:00,3.57,3.6,3.56,3.6,1861852.0,3.2789,3.3065,3.2697,3.3065,1861852.0
2018-06-18 11:10:00,3.6,3.63,3.6,3.62,1248660.0,3.3065,3.334,3.3065,3.3248,1248660.0
2018-06-18 11:20:00,3.61,3.62,3.58,3.58,1044316.0,3.3157,3.3248,3.2881,3.2881,1044316.0
2018-06-18 11:30:00,3.58,3.59,3.57,3.59,948260.0,3.2881,3.2973,3.2789,3.2973,948260.0
2018-06-18 11:40:00,3.59,3.59,3.56,3.59,708808.0,3.2973,3.2973,3.2697,3.2973,708808.0
2018-06-18 11:50:00,3.59,3.59,3.56,3.56,759184.0,3.2973,3.2973,3.2697,3.2697,759184.0
2018-06-18 12:00:00,3.56,3.59,3.56,3.59,680612.0,3.2697,3.2973,3.2697,3.2973,680612.0
2018-06-18 12:10:00,3.59,3.6,3.57,3.57,566568.0,3.2973,3.3065,3.2789,3.2789,566568.0
2018-06-18 12:20:00,3.58,3.59,3.57,3.59,451800.0,3.2881,3.2973,3.2789,3.2973,451800.0
2018-06-18 12:30:00,3.59,3.6,3.58,3.6,325192.0,3.2973,3.3065,3.2881,3.3065,325192.0
2018-06-18 12:40:00,3.6,3.6,3.59,3.6,361584.0,3.3065,3.3065,3.2973,3.3065,361584.0
2018-06-18 12:50:00,3.6,3.6,3.58,3.58,398464.0,3.3065,3.3065,3.2881,3.2881,398464.0
2018-06-18 13:00:00,3.58,3.59,3.57,3.57,412524.0,3.2881,3.2973,3.2789,3.2789,412524.0
2018-06-18 13:10:00,3.58,3.58,3.56,3.57,468876.0,3.2881,3.2881,3.2697,3.2789,468876.0
2018-06-18 13:20:00,3.57,3.57,3.56,3.56,493124.0,3.2789,3.2789,3.2697,3.2697,493124.0
2018-06-18 13:30:00,3.56,3.58,3.56,3.58,355740.0,3.2697,3.2881,3.2697,3.2881,355740.0
2018-06-18 13:40:00,3.58,3.6,3.58,3.59,475572.0,3.2881,3.3065,3.2881,3.2973,475572.0
2018-06-18 13:50:00,3.59,3.61,3.59,3.6,610236.0,3.2973,3.3157,3.2973,3.3065,610236.0
2018-06-18 14:00:00,3.6,3.61,3.57,3.57,925340.0,3.3065,3.3157,3.2789,3.2789,925340.0
2018-06-18 14:10:00,3.57,3.57,3.54,3.56,556148.0,3.2789,3.2789,3.2514,3.2697,556148.0
2018-06-18 14:20:00,3.56,3.57,3.53,3.55,813072.0,3.2697,3.2789,3.2422,3.2605,813072.0
2018-06-18 14:30:00,3.55,3.57,3.54,3.57,643960.0,3.2605,3.2789,3.2514,3.2789,643960.0
2018-06-18 14:40:00,3.57,3.59,3.57,3.58,963152.0,3.2789,3.2973,3.2789,3.2881,963152.0
2018-06-18 14:50:00,3.58,3.58,3.56,3.57,689260.0,3.2881,3.2881,3.2697,3.2789,689260.0
2018-06-18 15:00:00,3.57,3.79,3.57,3.79,2664324.0,3.2789,3.481,3.2789,3.481,2664324.0
2018-06-18 15:10:00,3.88,3.94,3.68,3.74,29080944.0,3.5636,3.6187,3.3799,3.4351,29080944.0
2018-06-18 15:20:00,3.74,3.8,3.69,3.8,7669940.0,3.4351,3.4902,3.3891,3.4902,7669940.0
2018-06-18 15:30:00,3.8,3.82,3.75,3.8,6401584.0,3.4902,3.5085,3.4442,3.4902,6401584.0
2018-06-18 15:40:00,3.8,3.81,3.77,3.77,4990016.0,3.4902,3.4993,3.4626,3.4626,4990016.0
2018-06-18 15:50:00,3.77,3.82,3.76,3.8,8053824.0,3.4626,3.5085,3.4534,3.4902,8053824.0
2018-06-19 09:30:00,3.84,3.87,3.79,3.79,3335888.0,3.5269,3.5545,3.481,3.481,3335888.0
2018-06-19 09:40:00,3.79,3.83,3.79,3.82,1377656.0,3.481,3.5177,3.481,3.5085,1377656.0
2018-06-19 09:50:00,3.82,3.82,3.79,3.8,1927308.0,3.5085,3.5085,3.481,3.4902,1927308.0
2018-06-19 10:00:00,3.8,3.84,3.78,3.84,1200560.0,3.4902,3.5269,3.4718,3.5269,1200560.0
2018-06-19 10:10:00,3.84,3.86,3.82,3.85,1034652.0,3.5269,3.5453,3.5085,3.5361,1034652.0
2018-06-19 10:20:00,3.86,3.89,3.85,3.88,1373712.0,3.5453,3.5728,3.5361,3.5636,1373712.0
2018-06-19 10:30:00,3.88,3.89,3.87,3.88,1066124.0,3.5636,3.5728,3.5545,3.5636,1066124.0
2018-06-19 10:40:00,3.88,3.9,3.88,3.89,962440.0,3.5636,3.582,3.5636,3.5728,962440.0
2018-06-19 10:50:00,3.89,3.91,3.88,3.9,1245592.0,3.5728,3.5912,3.5636,3.582,1245592.0
2018-06-19 11:00:00,3.9,3.93,3.89,3.89,890620.0,3.582,3.6096,3.5728,3.5728,890620.0
2018-06-19 11:10:00,3.9,3.9,3.89,3.9,717816.0,3.582,3.582,3.5728,3.582,717816.0
2018-06-19 11:20:00,3.9,3.9,3.87,3.88,854848.0,3.582,3.582,3.5545,3.5636,854848.0
2018-06-19 11:30:00,3.88,3.91,3.88,3.9,607712.0,3.5636,3.5912,3.5636,3.582,607712.0
2018-06-19 11:40:00,3.9,3.9,3.88,3.89,475472.0,3.582,3.582,3.5636,3.5728,475472.0
2018-06-19 11:50:00,3.89,3.89,3.87,3.87,505728.0,3.5728,3.5728,3.5545,3.5545,505728.0
2018-06-19 12:00:00,3.87,3.89,3.87,3.88,346308.0,3.5545,3.5728,3.5545,3.5636,346308.0
2018-06-19 12:10:00,3.88,3.9,3.88,3.89,445500.0,3.5636,3.582,3.5636,3.5728,445500.0
2018-06-19 12:20:00,3.89,3.9,3.88,3.89,583268.0,3.5728,3.582,3.5636,3.5728,583268.0
2018-06-19 12:30:00,3.89,3.9,3.89,3.9,677876.0,3.5728,3.582,3.5728,3.582,677876.0
2018-06-19 12:40:00,3.9,3.91,3.89,3.91,730884.0,3.582,3.5912,3.5728,3.5912,730884.0
2018-06-19 12:50:00,3.91,3.92,3.9,3.91,642964.0,3.5912,3.6004,3.582,3.5912,642964.0
2018-06-19 13:00:00,3.91,3.93,3.9,3.93,554716.0,3.5912,3.6096,3.582,3.6096,554716.0
2018-06-19 13:10:00,3.93,3.93,3.91,3.91,776928.0,3.6096,3.6096,3.5912,3.5912,776928.0
2018-06-19 13:20:00,3.91,3.92,3.89,3.89,530956.0,3.5912,3.6004,3.5728,3.5728,530956.0
2018-06-19 13:30:00,3.89,3.89,3.88,3.88,385480.0,3.5728,3.5728,3.5636,3.5636,385480.0
2018-06-19 13:40:00,3.88,3.89,3.88,3.89,406032.0,3.5636,3.5728,3.5636,3.5728,406032.0
2018-06-19 13:50:00,3.89,3.89,3.88,3.89,378972.0,3.5728,3.5728,3.5636,3.5728,378972.0
2018-06-19 14:00:00,3.89,3.91,3.89,3.91,423176.0,3.5728,3.5912,3.5728,3.5912,423176.0
2018-06-19 14:10:00,3.91,3.92,3.9,3.91,396924.0,3.5912,3.6004,3.582,3.5912,396924.0
2018-06-19 14:20:00,3.91,3.91,3.9,3.9,596976.0,3.5912,3.5912,3.582,3.582,596976.0
2018-06-19 14:30:00,3.9,3.9,3.9,3.9,477080.0,3.582,3.582,3.582,3.582,477080.0
2018-06-19 14:40:00,3.9,3.9,3.9,3.9,407436.0,3.582,3.582,3.582,3.582,407436.0
2018-06-19 14:50:00,3.9,3.92,3.9,3.92,517708.0,3.582,3.6004,3.582,3.6004,517708.0
2018-06-19 15:00:00,3.92,3.92,3.91,3.92,547076.0,3.6004,3.6004,3.5912,3.6004,547076.0
2018-06-19 15:10:00,3.92,3.93,3.92,3.93,381816.0,3.6004,3.6096,3.6004,3.6096,381816.0
2018-06-19 15:20:00,3.93,3.93,3.91,3.92,723232.0,3.6096,3.6096,3.5912,3.6004,723232.0
2018-06-19 15:30:00,3.92,3.92,3.9,3.91,1316680.0,3.6004,3.6004,3.582,3.5912,1316680.0
2018-06-19 15:40:00,3.91,3.92,3.91,3.92,1117588.0,3.5912,3.6004,3.5912,3.6004,1117588.0
2018-06-19 15:50:00,3.92,3.94,3.92,3.94,3910460.0,3.6004,3.6187,3.6004,3.6187,3910460.0
2018-06-20 09:30:00,3.93,3.95,3.86,3.9,794508.0,3.6096,3.6279,3.5453,3.582,794508.0
2018-06-20 09:40:00,3.9,3.92,3.86,3.88,495608.0,3.582,3.6004,3.5453,3.5636,495608.0
2018-06-20 09:50:00,3.88,3.89,3.85,3.85,903892.0,3.5636,3.5728,3.5361,3.5361,903892.0
2018-06-20 10:00:00,3.85,3.87,3.83,3.86,926472.0,3.5361,3.5545,3.5177,3.5453,926472.0
2018-06-20 10:10:00,3.86,3.86,3.83,3.85,533768.0,3.5453,3.5453,3.5177,3.5361,533768.0
2018-06-20 10:20:00,3.85,3.88,3.84,3.87,586124.0,3.5361,3.5636,3.5269,3.5545,586124.0
2018-06-20 10:30:00,3.87,3.9,3.86,3.9,558504.0,3.5545,3.582,3.5453,3.582,558504.0
2018-06-20 10:40:00,3.9,3.9,3.87,3.89,1142376.0,3.582,3.582,3.5545,3.5728,1142376.0
2018-06-20 10:50:00,3.89,3.91,3.89,3.9,405656.0,3.5728,3.5912,3.5728,3.582,405656.0
2018-06-20 11:00:00,3.9,3.93,3.9,3.93,640128.0,3.582,3.6096,3.582,3.6096,640128.0
2018-06-20 11:10:00,3.93,3.94,3.92,3.94,528388.0,3.6096,3.6187,3.6004,3.6187,528388.0
2018-06-20 11:20:00,3.94,3.95,3.94,3.94,696940.0,3.6187,3.6279,3.6187,3.6187,696940.0
2018-06-20 11:30:00,3.94,3.94,3.92,3.93,363400.0,3.6187,3.6187,3.6004,3.6096,363400.0
2018-06-20 11:40:00,3.93,3.94,3.93,3.94,307252.0,3.6096,3.6187,3.6096,3.6187,307252.0
2018-06-20 11:50:00,3.93,3.94,3.93,3.93,267024.0,3.6096,3.6187,3.6096,3.6096,267024.0
2018-06-20 12:00:00,3.94,3.94,3.93,3.94,273400.0,3.6187,3.6187,3.6096,3.6187,273400.0
2018-06-20 12:10:00,3.94,3.95,3.94,3.94,329616.0,3.6187,3.6279,3.6187,3.6187,329616.0
2018-06-20 12:20:00,3.94,3.94,3.93,3.94,240672.0,3.6187,3.6187,3.6096,3.6187,240672.0
2018-06-20 12:30:00,3.94,3.94,3.93,3.93,169488.0,3.6187,3.6187,3.6096,3.6096,169488.0
2018-06-20 12:40:00,3.93,3.94,3.93,3.94,263288.0,3.6096,3.6187,3.6096,3.6187,263288.0
2018-06-20 12:50:00,3.94,3.95,3.94,3.94,321904.0,3.6187,3.6279,3.6187,3.6187,321904.0
2018-06-20 13:00:00,3.94,3.94,3.92,3.93,404664.0,3.6187,3.6187,3.6004,3.6096,404664.0
2018-06-20 13:10:00,3.93,3.93,3.92,3.93,312812.0,3.6096,3.6096,3.6004,3.6096,312812.0
2018-06-20 13:20:00,3.92,3.93,3.92,3.93,343852.0,3.6004,3.6096,3.6004,3.6096,343852.0
2018-06-20 13:30:00,3.93,3.93,3.93,3.93,125976.0,3.6096,3.6096,3.6096,3.6096,125976.0
2018-06-20 13:40:00,3.93,3.93,3.92,3.93,301044.0,3.6096,3.6096,3.6004,3.6096,301044.0
2018-06-20 13:50:00,3.93,3.93,3.91,3.92,209704.0,3.6096,3.6096,3.5912,3.6004,209704.0
2018-06-20 14:00:00,3.92,3.92,3.92,3.92,260348.0,3.6004,3.6004,3.6004,3.6004,260348.0
2018-06-20 14:10:00,3.92,3.92,3.92,3.92,168344.0,3.6004,3.6004,3.6004,3.6004,168344.0
2018-06-20 14:20:00,3.92,3.92,3.91,3.92,302612.0,3.6004,3.6004,3.5912,3.6004,302612.0
2018-06-20 14:30:00,3.92,3.92,3.91,3.92,207048.0,3.6004,3.6004,3.5912,3.6004,207048.0
2018-06-20 14:40:00,3.92,3.93,3.92,3.93,282672.0,3.6004,3.6096,3.6004,3.6096,282672.0
2018-06-20 14:50:00,3.93,3.94,3.93,3.93,366120.0,3.6096,3.6187,3.6096,3.6096,366120.0
2018-06-20 15:00:00,3.93,3.94,3.93,3.94,187408.0,3.6096,3.6187,3.6096,3.6187,187408.0
2018-06-20 15:10:00,3.94,3.94,3.93,3.93,714920.0,3.6187,3.6187,3.6096,3.6096,714920.0
2018-06-20 15:20:00,3.93,3.94,3.93,3.94,341712.0,3.6096,3.6187,3.6096,3.6187,341712.0
2018-06-20 15:30:00,3.94,3.94,3.93,3.94,476472.0,3.6187,3.6187,3.6096,3.6187,476472.0
2018-06-20 15:40:00,3.94,3.94,3.93,3.93,829396.0,3.6187,3.6187,3.6096,3.6096,829396.0
2018-06-20 15:50:00,3.93,3.93,3.93,3.93,1383968.0,3.6096,3.6096,3.6096,3.6096,1383968.0
2018-06-21 09:30:00,3.95,3.98,3.94,3.97,452012.0,3.6279,3.6555,3.6187,3.6463,452012.0
2018-06-21 09:40:00,3.97,3.99,3.96,3.98,718676.0,3.6463,3.6647,3.6371,3.6555,718676.0
2018-06-21 09:50:00,3.98,3.99,3.95,3.95,330376.0,3.6555,3.6647,3.6279,3.6279,330376.0
2018-06-21 10:00:00,3.96,3.98,3.95,3.98,379436.0,3.6371,3.6555,3.6279,3.6555,379436.0
2018-06-21 10:10:00,3.98,4.0,3.98,3.98,738456.0,3.6555,3.6739,3.6555,3.6555,738456.0
2018-06-21 10:20:00,3.98,3.99,3.94,3.94,332528.0,3.6555,3.6647,3.6187,3.6187,332528.0
2018-06-21 10:30:00,3.94,3.97,3.94,3.97,347316.0,3.6187,3.6463,3.6187,3.6463,347316.0
2018-06-21 10:40:00,3.97,3.98,3.97,3.97,267136.0,3.6463,3.6555,3.6463,3.6463,267136.0
2018-06-21 10:50:00,3.97,3.97,3.96,3.96,264608.0,3.6463,3.6463,3.6371,3.6371,264608.0
2018-06-21 11:00:00,3.96,3.97,3.95,3.95,248904.0,3.6371,3.6463,3.6279,3.6279,248904.0
2018-06-21 11:10:00,3.95,3.97,3.95,3.96,173700.0,3.6279,3.6463,3.6279,3.6371,173700.0
2018-06-21 11:20:00,3.96,3.97,3.95,3.95,290820.0,3.6371,3.6463,3.6279,3.6279,290820.0
2018-06-21 11:30:00,3.95,3.96,3.94,3.96,320404.0,3.6279,3.6371,3.6187,3.6371,320404.0
2018-06-21 11:40:00,3.96,3.96,3.94,3.94,264432.0,3.6371,3.6371,3.6187,3.6187,264432.0
2018-06-21 11:50:00,3.94,3.94,3.94,3.94,229644.0,3.6187,3.6187,3.6187,3.6187,229644.0
2018-06-21 12:00:00,3.94,3.94,3.92,3.92,184552.0,3.6187,3.6187,3.6004,3.6004,184552.0
2018-06-21 12:10:00,3.93,3.93,3.92,3.92,144568.0,3.6096,3.6096,3.6004,3.6004,144568.0
2018-06-21 12:20:00,3.92,3.92,3.91,3.92,230556.0,3.6004,3.6004,3.5912,3.6004,230556.0
2018-06-21 12:30:00,3.92,3.93,3.92,3.92,144692.0,3.6004,3.6096,3.6004,3.6004,144692.0
2018-06-21 12:40:00,3.92,3.92,3.91,3.92,205464.0,3.6004,3.6004,3.5912,3.6004,205464.0
2018-06-21 12:50:00,3.92,3.93,3.92,3.92,129044.0,3.6004,3.6096,3.6004,3.6004,129044.0
2018-06-21 13:00:00,3.92,3.92,3.91,3.91,142160.0,3.6004,3.6004,3.5912,3.5912,142160.0
2018-06-21 13:10:00,3.92,3.92,3.9,3.92,276708.0,3.6004,3.6004,3.582,3.6004,276708.0
2018-06-21 13:20:00,3.92,3.92,3.92,3.92,149932.0,3.6004,3.6004,3.6004,3.6004,149932.0
2018-06-21 13:30:00,3.92,3.92,3.91,3.91,60864.0,3.6004,3.6004,3.5912,3.5912,60864.0
2018-06-21 13:40:00,3.91,3.92,3.91,3.92,149936.0,3.5912,3.6004,3.5912,3.6004,149936.0
2018-06-21 13:50:00,3.92,3.93,3.92,3.93,149236.0,3.6004,3.6096,3.6004,3.6096,149236.0
2018-06-21 14:00:00,3.93,3.94,3.92,3.93,162356.0,3.6096,3.6187,3.6004,3.6096,162356.0
2018-06-21 14:10:00,3.93,3.93,3.93,3.93,106736.0,3.6096,3.6096,3.6096,3.6096,106736.0
2018-06-21 14:20:00,3.93,3.93,3.91,3.92,249164.0,3.6096,3.6096,3.5912,3.6004,249164.0
2018-06-21 14:30:00,3.92,3.92,3.9,3.9,158204.0,3.6004,3.6004,3.582,3.582,158204.0
2018-06-21 14:40:00,3.91,3.91,3.89,3.9,393628.0,3.5912,3.5912,3.5728,3.582,393628.0
2018-06-21 14:50:00,3.9,3.9,3.89,3.89,254960.0,3.582,3.582,3.5728,3.5728,254960.0
2018-06-21 15:00:00,3.89,3.9,3.89,3.89,299148.0,3.5728,3.582,3.5728,3.5728,299148.0
2018-06-21 15:10:00,3.89,3.89,3.88,3.88,268772.0,3.5728,3.5728,3.5636,3.5636,268772.0
2018-06-21 15:20:00,3.88,3.89,3.87,3.89,493508.0,3.5636,3.5728,3.5545,3.5728,493508.0
2018-06-21 15:30:00,3.89,3.89,3.88,3.88,279716.0,3.5728,3.5728,3.5636,3.5636,279716.0
2018-06-21 15:40:00,3.88,3.88,3.88,3.88,599852.0,3.5636,3.5636,3.5636,3.5636,599852.0
2018-06-21 15:50:00,3.88,3.88,3.87,3.88,1429332.0,3.5636,3.5636,3.5545,3.5636,1429332.0
2018-06-22 09:30:00,3.89,3.92,3.88,3.9,549504.0,3.5728,3.6004,3.5636,3.582,549504.0
2018-06-22 09:40:00,3.9,3.9,3.87,3.88,397276.0,3.582,3.582,3.5545,3.5636,397276.0
2018-06-22 09:50:00,3.88,3.92,3.88,3.9,426696.0,3.5636,3.6004,3.5636,3.582,426696.0
2018-06-22 10:00:00,3.9,3.91,3.87,3.87,350740.0,3.582,3.5912,3.5545,3.5545,350740.0
2018-06-22 10:10:00,3.87,3.87,3.84,3.85,411860.0,3.5545,3.5545,3.5269,3.5361,411860.0
2018-06-22 10:20:00,3.85,3.86,3.84,3.85,247528.0,3.5361,3.5453,3.5269,3.5361,247528.0
2018-06-22 10:30:00,3.85,3.86,3.84,3.84,140648.0,3.5361,3.5453,3.5269,3.5269,140648.0
2018-06-22 10:40:00,3.84,3.85,3.82,3.82,390236.0,3.5269,3.5361,3.5085,3.5085,390236.0
2018-06-22 10:50:00,3.82,3.82,3.81,3.82,373588.0,3.5085,3.5085,3.4993,3.5085,373588.0
2018-06-22 11:00:00,3.81,3.83,3.81,3.82,199940.0,3.4993,3.5177,3.4993,3.5085,199940.0
2018-06-22 11:10:00,3.82,3.84,3.82,3.83,211952.0,3.5085,3.5269,3.5085,3.5177,211952.0
2018-06-22 11:20:00,3.82,3.83,3.81,3.83,202984.0,3.5085,3.5177,3.4993,3.5177,202984.0
2018-06-22 11:30:00,3.83,3.83,3.81,3.83,189028.0,3.5177,3.5177,3.4993,3.5177,189028.0
2018-06-22 11:40:00,3.83,3.83,3.81,3.81,120360.0,3.5177,3.5177,3.4993,3.4993,120360.0
2018-06-22 11:50:00,3.81,3.82,3.8,3.8,260396.0,3.4993,3.5085,3.4902,3.4902,260396.0
2018-06-22 12:00:00,3.8,3.81,3.79,3.8,205704.0,3.4902,3.4993,3.481,3.4902,205704.0
2018-06-22 12:10:00,3.8,3.81,3.78,3.81,479940.0,3.4902,3.4993,3.4718,3.4993,479940.0
2018-06-22 12:20:00,3.81,3.81,3.8,3.81,173532.0,3.4993,3.4993,3.4902,3.4993,173532.0
2018-06-22 12:30:00,3.8,3.81,3.79,3.8,137964.0,3.4902,3.4993,3.481,3.4902,137964.0
2018-06-22 12:40:00,3.8,3.8,3.79,3.8,248056.0,3.4902,3.4902,3.481,3.4902,248056.0
2018-06-22 12:50:00,3.8,3.8,3.79,3.8,120832.0,3.4902,3.4902,3.481,3.4902,120832.0
2018-06-22 13:00:00,3.8,3.81,3.8,3.8,143604.0,3.4902,3.4993,3.4902,3.4902,143604.0
2018-06-22 13:10:00,3.81,3.81,3.8,3.81,167964.0,3.4993,3.4993,3.4902,3.4993,167964.0
2018-06-22 13:20:00,3.8,3.82,3.8,3.82,188632.0,3.4902,3.5085,3.4902,3.5085,188632.0
2018-06-22 13:30:00,3.82,3.82,3.81,3.82,98144.0,3.5085,3.5085,3.4993,3.5085,98144.0
2018-06-22 13:40:00,3.82,3.83,3.81,3.83,270668.0,3.5085,3.5177,3.4993,3.5177,270668.0
2018-06-22 13:50:00,3.83,3.83,3.83,3.83,152652.0,3.5177,3.5177,3.5177,3.5177,152652.0
2018-06-22 14:00:00,3.83,3.84,3.83,3.83,87900.0,3.5177,3.5269,3.5177,3.5177,87900.0
2018-06-22 14:10:00,3.83,3.85,3.83,3.85,209332.0,3.5177,3.5361,3.5177,3.5361,209332.0
2018-06-22 14:20:00,3.85,3.85,3.84,3.84,206140.0,3.5361,3.5361,3.5269,3.5269,206140.0
2018-06-22 14:30:00,3.84,3.84,3.84,3.84,128620.0,3.5269,3.5269,3.5269,3.5269,128620.0
2018-06-22 14:40:00,3.84,3.84,3.82,3.83,206216.0,3.5269,3.5269,3.5085,3.5177,206216.0
2018-06-22 14:50:00,3.83,3.83,3.82,3.83,229356.0,3.5177,3.5177,3.5085,3.5177,229356.0
2018-06-22 15:00:00,3.83,3.84,3.83,3.84,285548.0,3.5177,3.5269,3.5177,3.5269,285548.0
2018-06-22 15:10:00,3.84,3.85,3.84,3.85,377580.0,3.5269,3.5361,3.5269,3.5361,377580.0
2018-06-22 15:20:00,3.85,3.85,3.84,3.85,341656.0,3.5361,3.5361,3.5269,3.5361,341656.0
2018-06-22 15:30:00,3.85,3.88,3.85,3.88,1047240.0,3.5361,3.5636,3.5361,3.5636,1047240.0
2018-06-22 15:40:00,3.88,3.89,3.87,3.88,905436.0,3.5636,3.5728,3.5545,3.5636,905436.0
2018-06-22 15:50:00,3.88,3.89,3.87,3.89,2394828.0,3.5636,3.5728,3.5545,3.5728,2394828.0
2018-06-25 09:30:00,3.85,3.9,3.81,3.89,622180.0,3.5361,3.582,3.4993,3.5728,622180.0
2018-06-25 09:40:00,3.89,3.91,3.87,3.89,267488.0,3.5728,3.5912,3.5545,3.5728,267488.0
2018-06-25 09:50:00,3.89,3.93,3.87,3.87,521916.0,3.5728,3.6096,3.5545,3.5545,521916.0
2018-06-25 10:00:00,3.87,3.89,3.86,3.87,463268.0,3.5545,3.5728,3.5453,3.5545,463268.0
2018-06-25 10:10:00,3.87,3.88,3.82,3.84,543384.0,3.5545,3.5636,3.5085,3.5269,543384.0
2018-06-25 10:20:00,3.84,3.84,3.82,3.84,158976.0,3.5269,3.5269,3.5085,3.5269,158976.0
2018-06-25 10:30:00,3.84,3.84,3.81,3.81,306332.0,3.5269,3.5269,3.4993,3.4993,306332.0
2018-06-25 10:40:00,3.81,3.83,3.81,3.83,194064.0,3.4993,3.5177,3.4993,3.5177,194064.0
2018-06-25 10:50:00,3.83,3.84,3.83,3.83,118692.0,3.5177,3.5269,3.5177,3.5177,118692.0
2018-06-25 11:00:00,3.83,3.84,3.81,3.82,234208.0,3.5177,3.5269,3.4993,3.5085,234208.0
2018-06-25 11:10:00,3.82,3.82,3.78,3.79,357220.0,3.5085,3.5085,3.4718,3.481,357220.0
2018-06-25 11:20:00,3.79,3.8,3.77,3.79,243672.0,3.481,3.4902,3.4626,3.481,243672.0
2018-06-25 11:30:00,3.79,3.79,3.77,3.78,265952.0,3.481,3.481,3.4626,3.4718,265952.0
2018-06-25 11:40:00,3.78,3.82,3.78,3.82,183860.0,3.4718,3.5085,3.4718,3.5085,183860.0
2018-06-25 11:50:00,3.82,3.82,3.81,3.81,126780.0,3.5085,3.5085,3.4993,3.4993,126780.0
2018-06-25 12:00:00,3.81,3.81,3.79,3.8,181104.0,3.4993,3.4993,3.481,3.4902,181104.0
2018-06-25 12:10:00,3.79,3.8,3.79,3.79,133856.0,3.481,3.4902,3.481,3.481,133856.0
2018-06-25 12:20:00,3.79,3.8,3.79,3.79,94364.0,3.481,3.4902,3.481,3.481,94364.0
2018-06-25 12:30:00,3.8,3.8,3.79,3.8,81448.0,3.4902,3.4902,3.481,3.4902,81448.0
2018-06-25 12:40:00,3.8,3.8,3.79,3.79,83916.0,3.4902,3.4902,3.481,3.481,83916.0
2018-06-25 12:50:00,3.79,3.8,3.78,3.79,113456.0,3.481,3.4902,3.4718,3.481,113456.0
2018-06-25 13:00:00,3.79,3.79,3.78,3.78,78788.0,3.481,3.481,3.4718,3.4718,78788.0
2018-06-25 13:10:00,3.78,3.79,3.77,3.78,123312.0,3.4718,3.481,3.4626,3.4718,123312.0
2018-06-25 13:20:00,3.78,3.78,3.77,3.78,120868.0,3.4718,3.4718,3.4626,3.4718,120868.0
2018-06-25 13:30:00,3.78,3.79,3.78,3.79,175584.0,3.4718,3.481,3.4718,3.481,175584.0
2018-06-25 13:40:00,3.79,3.81,3.79,3.8,138780.0,3.481,3.4993,3.481,3.4902,138780.0
2018-06-25 13:50:00,3.8,3.8,3.8,3.8,62668.0,3.4902,3.4902,3.4902,3.4902,62668.0
2018-06-25 14:00:00,3.8,3.8,3.79,3.79,98812.0,3.4902,3.4902,3.481,3.481,98812.0
2018-06-25 14:10:00,3.79,3.79,3.78,3.78,73112.0,3.481,3.481,3.4718,3.4718,73112.0
2018-06-25 14:20:00,3.78,3.79,3.78,3.78,83944.0,3.4718,3.481,3.4718,3.4718,83944.0
2018-06-25 14:30:00,3.78,3.79,3.77,3.77,97140.0,3.4718,3.481,3.4626,3.4626,97140.0
2018-06-25 14:40:00,3.77,3.77,3.76,3.76,142180.0,3.4626,3.4626,3.4534,3.4534,142180.0
2018-06-25 14:50:00,3.76,3.77,3.76,3.77,141120.0,3.4534,3.4626,3.4534,3.4626,141120.0
2018-06-25 15:00:00,3.77,3.77,3.74,3.74,266736.0,3.4626,3.4626,3.4351,3.4351,266736.0
2018-06-25 15:10:00,3.74,3.76,3.73,3.75,238260.0,3.4351,3.4534,3.4259,3.4442,238260.0
2018-06-25 15:20:00,3.75,3.75,3.74,3.75,210996.0,3.4442,3.4442,3.4351,3.4442,210996.0
2018-06-25 15:30:00,3.75,3.78,3.74,3.77,436544.0,3.4442,3.4718,3.4351,3.4626,436544.0
2018-06-25 15:40:00,3.77,3.78,3.77,3.78,425220.0,3.4626,3.4718,3.4626,3.4718,425220.0
2018-06-25 15:50:00,3.77,3.78,3.77,3.78,1088664.0,3.4626,3.4718,3.4626,3.4718,1088664.0
2018-06-26 09:30:00,3.8,3.8,3.78,3.78,266956.0,3.4902,3.4902,3.4718,3.4718,266956.0
2018-06-26 09:40:00,3.78,3.79,3.73,3.75,344632.0,3.4718,3.481,3.4259,3.4442,344632.0
2018-06-26 09:50:00,3.75,3.77,3.73,3.75,246780.0,3.4442,3.4626,3.4259,3.4442,246780.0
2018-06-26 10:00:00,3.75,3.77,3.73,3.73,159256.0,3.4442,3.4626,3.4259,3.4259,159256.0
2018-06-26 10:10:00,3.73,3.75,3.73,3.73,267740.0,3.4259,3.4442,3.4259,3.4259,267740.0
2018-06-26 10:20:00,3.73,3.73,3.7,3.71,546596.0,3.4259,3.4259,3.3983,3.4075,546596.0
2018-06-26 10:30:00,3.71,3.73,3.71,3.71,278020.0,3.4075,3.4259,3.4075,3.4075,278020.0
2018-06-26 10:40:00,3.71,3.72,3.7,3.71,151820.0,3.4075,3.4167,3.3983,3.4075,151820.0
2018-06-26 10:50:00,3.71,3.72,3.68,3.68,359524.0,3.4075,3.4167,3.3799,3.3799,359524.0
2018-06-26 11:00:00,3.68,3.71,3.67,3.71,290288.0,3.3799,3.4075,3.3708,3.4075,290288.0
2018-06-26 11:10:00,3.71,3.71,3.7,3.7,90168.0,3.4075,3.4075,3.3983,3.3983,90168.0
2018-06-26 11:20:00,3.7,3.72,3.7,3.72,170452.0,3.3983,3.4167,3.3983,3.4167,170452.0
2018-06-26 11:30:00,3.72,3.73,3.71,3.73,177020.0,3.4167,3.4259,3.4075,3.4259,177020.0
2018-06-26 11:40:00,3.73,3.74,3.73,3.73,264600.0,3.4259,3.4351,3.4259,3.4259,264600.0
2018-06-26 11:50:00,3.73,3.73,3.72,3.73,134572.0,3.4259,3.4259,3.4167,3.4259,134572.0
2018-06-26 12:00:00,3.72,3.73,3.72,3.73,134120.0,3.4167,3.4259,3.4167,3.4259,134120.0
2018-06-26 12:10:00,3.73,3.74,3.73,3.73,185468.0,3.4259,3.4351,3.4259,3.4259,185468.0
2018-06-26 12:20:00,3.73,3.73,3.72,3.72,91436.0,3.4259,3.4259,3.4167,3.4167,91436.0
2018-06-26 12:30:00,3.72,3.72,3.71,3.71,66836.0,3.4167,3.4167,3.4075,3.4075,66836.0
2018-06-26 12:40:00,3.71,3.72,3.71,3.71,130676.0,3.4075,3.4167,3.4075,3.4075,130676.0
2018-06-26 12:50:00,3.71,3.71,3.69,3.7,217180.0,3.4075,3.4075,3.3891,3.3983,217180.0
2018-06-26 13:00:00,3.7,3.72,3.69,3.71,179036.0,3.3983,3.4167,3.3891,3.4075,179036.0
2018-06-26 13:10:00,3.72,3.72,3.71,3.72,55372.0,3.4167,3.4167,3.4075,3.4167,55372.0
2018-06-26 13:20:00,3.72,3.72,3.71,3.72,102472.0,3.4167,3.4167,3.4075,3.4167,102472.0
2018-06-26 13:30:00,3.72,3.72,3.72,3.72,78648.0,3.4167,3.4167,3.4167,3.4167,78648.0
2018-06-26 13:40:00,3.72,3.73,3.72,3.72,134760.0,3.4167,3.4259,3.4167,3.4167,134760.0
2018-06-26 13:50:00,3.72,3.72,3.71,3.72,140828.0,3.4167,3.4167,3.4075,3.4167,140828.0
2018-06-26 14:00:00,3.72,3.72,3.72,3.72,41340.0,3.4167,3.4167,3.4167,3.4167,41340.0
2018-06-26 14:10:00,3.72,3.73,3.72,3.72,98244.0,3.4167,3.4259,3.4167,3.4167,98244.0
2018-06-26 14:20:00,3.72,3.73,3.72,3.72,161300.0,3.4167,3.4259,3.4167,3.4167,161300.0
2018-06-26 14:30:00,3.72,3.72,3.72,3.72,98256.0,3.4167,3.4167,3.4167,3.4167,98256.0
2018-06-26 14:40:00,3.72,3.72,3.71,3.72,134908.0,3.4167,3.4167,3.4075,3.4167,134908.0
2018-06-26 14:50:00,3.72,3.72,3.72,3.72,55744.0,3.4167,3.4167,3.4167,3.4167,55744.0
2018-06-26 15:00:00,3.72,3.73,3.71,3.73,184556.0,3.4167,3.4259,3.4075,3.4259,184556.0
2018-06-26 15:10:00,3.73,3.73,3.73,3.73,160908.0,3.4259,3.4259,3.4259,3.4259,160908.0
2018-06-26 15:20:00,3.73,3.74,3.73,3.74,188004.0,3.4259,3.4351,3.4259,3.4351,188004.0
2018-06-26 15:30:00,3.74,3.75,3.73,3.75,344776.0,3.4351,3.4442,3.4259,3.4442,344776.0
2018-06-26 15:40:00,3.75,3.75,3.74,3.75,391708.0,3.4442,3.4442,3.4351,3.4442,391708.0
2018-06-26 15:50:00,3.75,3.75,3.74,3.74,1358324.0,3.4442,3.4442,3.4351,3.4351,1358324.0
2018-06-27 09:30:00,3.75,3.76,3.71,3.73,247116.0,3.4442,3.4534,3.4075,3.4259,247116.0
2018-06-27 09:40:00,3.73,3.74,3.71,3.73,124888.0,3.4259,3.4351,3.4075,3.4259,124888.0
2018-06-27 09:50:00,3.73,3.75,3.73,3.75,155500.0,3.4259,3.4442,3.4259,3.4442,155500.0
2018-06-27 10:00:00,3.75,3.78,3.75,3.78,332368.0,3.4442,3.4718,3.4442,3.4718,332368.0
2018-06-27 10:10:00,3.78,3.79,3.76,3.77,159880.0,3.4718,3.481,3.4534,3.4626,159880.0
2018-06-27 10:20:00,3.77,3.77,3.74,3.75,126516.0,3.4626,3.4626,3.4351,3.4442,126516.0
2018-06-27 10:30:00,3.74,3.76,3.74,3.76,131452.0,3.4351,3.4534,3.4351,3.4534,131452.0
2018-06-27 10:40:00,3.76,3.77,3.76,3.76,64384.0,3.4534,3.4626,3.4534,3.4534,64384.0
2018-06-27 10:50:00,3.76,3.76,3.74,3.74,166984.0,3.4534,3.4534,3.4351,3.4351,166984.0
2018-06-27 11:00:00,3.75,3.75,3.73,3.74,108776.0,3.4442,3.4442,3.4259,3.4351,108776.0
2018-06-27 11:10:00,3.73,3.75,3.73,3.73,118452.0,3.4259,3.4442,3.4259,3.4259,118452.0
2018-06-27 11:20:00,3.73,3.73,3.71,3.72,144984.0,3.4259,3.4259,3.4075,3.4167,144984.0
2018-06-27 11:30:00,3.72,3.73,3.72,3.73,80784.0,3.4167,3.4259,3.4167,3.4259,80784.0
2018-06-27 11:40:00,3.73,3.73,3.72,3.72,161516.0,3.4259,3.4259,3.4167,3.4167,161516.0
2018-06-27 11:50:00,3.72,3.72,3.7,3.71,120404.0,3.4167,3.4167,3.3983,3.4075,120404.0
2018-06-27 12:00:00,3.71,3.72,3.7,3.71,131944.0,3.4075,3.4167,3.3983,3.4075,131944.0
2018-06-27 12:10:00,3.72,3.72,3.71,3.72,93152.0,3.4167,3.4167,3.4075,3.4167,93152.0
2018-06-27 12:20:00,3.72,3.72,3.71,3.72,111212.0,3.4167,3.4167,3.4075,3.4167,111212.0
2018-06-27 12:30:00,3.72,3.72,3.71,3.72,162080.0,3.4167,3.4167,3.4075,3.4167,162080.0
2018-06-27 12:40:00,3.71,3.72,3.71,3.72,84800.0,3.4075,3.4167,3.4075,3.4167,84800.0
2018-06-27 12:50:00,3.72,3.72,3.71,3.71,96740.0,3.4167,3.4167,3.4075,3.4075,96740.0
2018-06-27 13:00:00,3.71,3.72,3.71,3.71,206384.0,3.4075,3.4167,3.4075,3.4075,206384.0
2018-06-27 13:10:00,3.71,3.71,3.71,3.71,100316.0,3.4075,3.4075,3.4075,3.4075,100316.0
2018-06-27 13:20:00,3.71,3.72,3.71,3.71,253736.0,3.4075,3.4167,3.4075,3.4075,253736.0
2018-06-27 13:30:00,3.71,3.72,3.71,3.71,182616.0,3.4075,3.4167,3.4075,3.4075,182616.0
2018-06-27 13:40:00,3.71,3.72,3.71,3.71,148560.0,3.4075,3.4167,3.4075,3.4075,148560.0
2018-06-27 13:50:00,3.71,3.71,3.69,3.69,162120.0,3.4075,3.4075,3.3891,3.3891,162120.0
2018-06-27 14:00:00,3.69,3.7,3.68,3.68,87596.0,3.3891,3.3983,3.3799,3.3799,87596.0
2018-06-27 14:10:00,3.68,3.69,3.68,3.69,174716.0,3.3799,3.3891,3.3799,3.3891,174716.0
2018-06-27 14:20:00,3.69,3.69,3.68,3.68,90988.0,3.3891,3.3891,3.3799,3.3799,90988.0
2018-06-27 14:30:00,3.68,3.69,3.68,3.69,52392.0,3.3799,3.3891,3.3799,3.3891,52392.0
2018-06-27 14:40:00,3.69,3.69,3.68,3.69,100680.0,3.3891,3.3891,3.3799,3.3891,100680.0
2018-06-27 14:50:00,3.68,3.69,3.67,3.68,204748.0,3.3799,3.3891,3.3708,3.3799,204748.0
2018-06-27 15:00:00,3.68,3.68,3.67,3.68,160956.0,3.3799,3.3799,3.3708,3.3799,160956.0
2018-06-27 15:10:00,3.67,3.68,3.66,3.67,411456.0,3.3708,3.3799,3.3616,3.3708,411456.0
2018-06-27 15:20:00,3.67,3.68,3.67,3.68,186736.0,3.3708,3.3799,3.3708,3.3799,186736.0
2018-06-27 15:30:00,3.68,3.68,3.65,3.65,464000.0,3.3799,3.3799,3.3524,3.3524,464000.0
2018-06-27 15:40:00,3.65,3.66,3.65,3.65,538872.0,3.3524,3.3616,3.3524,3.3524,538872.0
2018-06-27 15:50:00,3.65,3.65,3.65,3.65,891372.0,3.3524,3.3524,3.3524,3.3524,891372.0
2018-06-28 09:30:00,3.65,3.67,3.62,3.64,205820.0,3.3524,3.3708,3.3248,3.3432,205820.0
2018-06-28 09:40:00,3.64,3.67,3.63,3.67,248484.0,3.3432,3.3708,3.334,3.3708,248484.0
2018-06-28 09:50:00,3.67,3.71,3.66,3.69,217344.0,3.3708,3.4075,3.3616,3.3891,217344.0
2018-06-28 10:00:00,3.69,3.72,3.69,3.69,204504.0,3.3891,3.4167,3.3891,3.3891,204504.0
2018-06-28 10:10:00,3.69,3.69,3.65,3.65,150560.0,3.3891,3.3891,3.3524,3.3524,150560.0
2018-06-28 10:20:00,3.65,3.67,3.64,3.66,329440.0,3.3524,3.3708,3.3432,3.3616,329440.0
2018-06-28 10:30:00,3.66,3.68,3.66,3.67,173408.0,3.3616,3.3799,3.3616,3.3708,173408.0
2018-06-28 10:40:00,3.67,3.67,3.64,3.64,101696.0,3.3708,3.3708,3.3432,3.3432,101696.0
2018-06-28 10:50:00,3.64,3.67,3.63,3.67,167840.0,3.3432,3.3708,3.334,3.3708,167840.0
2018-06-28 11:00:00,3.67,3.67,3.65,3.65,114332.0,3.3708,3.3708,3.3524,3.3524,114332.0
2018-06-28 11:10:00,3.65,3.65,3.64,3.64,148904.0,3.3524,3.3524,3.3432,3.3432,148904.0
2018-06-28 11:20:00,3.64,3.66,3.64,3.66,143832.0,3.3432,3.3616,3.3432,3.3616,143832.0
2018-06-28 11:30:00,3.67,3.68,3.66,3.68,125952.0,3.3708,3.3799,3.3616,3.3799,125952.0
2018-06-28 11:40:00,3.67,3.68,3.66,3.67,174748.0,3.3708,3.3799,3.3616,3.3708,174748.0
2018-06-28 11:50:00,3.67,3.67,3.66,3.67,56624.0,3.3708,3.3708,3.3616,3.3708,56624.0
2018-06-28 12:00:00,3.67,3.68,3.67,3.68,87552.0,3.3708,3.3799,3.3708,3.3799,87552.0
2018-06-28 12:10:00,3.68,3.68,3.67,3.68,116652.0,3.3799,3.3799,3.3708,3.3799,116652.0
2018-06-28 12:20:00,3.68,3.68,3.68,3.68,46528.0,3.3799,3.3799,3.3799,3.3799,46528.0
2018-06-28 12:30:00,3.68,3.69,3.68,3.69,120900.0,3.3799,3.3891,3.3799,3.3891,120900.0
2018-06-28 12:40:00,3.69,3.7,3.69,3.69,84272.0,3.3891,3.3983,3.3891,3.3891,84272.0
2018-06-28 12:50:00,3.69,3.69,3.69,3.69,109596.0,3.3891,3.3891,3.3891,3.3891,109596.0
2018-06-28 13:00:00,3.69,3.7,3.69,3.7,54932.0,3.3891,3.3983,3.3891,3.3983,54932.0
2018-06-28 13:10:00,3.7,3.7,3.69,3.7,121080.0,3.3983,3.3983,3.3891,3.3983,121080.0
2018-06-28 13:20:00,3.69,3.71,3.69,3.71,144224.0,3.3891,3.4075,3.3891,3.4075,144224.0
2018-06-28 13:30:00,3.71,3.71,3.7,3.71,52844.0,3.4075,3.4075,3.3983,3.4075,52844.0
2018-06-28 13:40:00,3.71,3.71,3.71,3.71,86580.0,3.4075,3.4075,3.4075,3.4075,86580.0
2018-06-28 13:50:00,3.71,3.72,3.71,3.72,194020.0,3.4075,3.4167,3.4075,3.4167,194020.0
2018-06-28 14:00:00,3.72,3.72,3.72,3.72,181636.0,3.4167,3.4167,3.4167,3.4167,181636.0
2018-06-28 14:10:00,3.72,3.72,3.71,3.71,130192.0,3.4167,3.4167,3.4075,3.4075,130192.0
2018-06-28 14:20:00,3.71,3.72,3.71,3.72,124532.0,3.4075,3.4167,3.4075,3.4167,124532.0
2018-06-28 14:30:00,3.72,3.72,3.72,3.72,82900.0,3.4167,3.4167,3.4167,3.4167,82900.0
2018-06-28 14:40:00,3.72,3.72,3.72,3.72,46216.0,3.4167,3.4167,3.4167,3.4167,46216.0
2018-06-28 14:50:00,3.72,3.72,3.71,3.72,109024.0,3.4167,3.4167,3.4075,3.4167,109024.0
2018-06-28 15:00:00,3.72,3.72,3.71,3.72,92540.0,3.4167,3.4167,3.4075,3.4167,92540.0
2018-06-28 15:10:00,3.72,3.72,3.72,3.72,53568.0,3.4167,3.4167,3.4167,3.4167,53568.0
2018-06-28 15:20:00,3.72,3.72,3.71,3.72,116412.0,3.4167,3.4167,3.4075,3.4167,116412.0
2018-06-28 15:30:00,3.71,3.72,3.71,3.71,71912.0,3.4075,3.4167,3.4075,3.4075,71912.0
2018-06-28 15:40:00,3.71,3.72,3.71,3.72,269568.0,3.4075,3.4167,3.4075,3.4167,269568.0
2018-06-28 15:50:00,3.71,3.72,3.71,3.72,913312.0,3.4075,3.4167,3.4075,3.4167,913312.0
2018-06-29 09:30:00,3.75,3.76,3.74,3.76,202692.0,3.4442,3.4534,3.4351,3.4534,202692.0
2018-06-29 09:40:00,3.76,3.77,3.73,3.74,203932.0,3.4534,3.4626,3.4259,3.4351,203932.0
2018-06-29 09:50:00,3.74,3.74,3.71,3.71,911076.0,3.4351,3.4351,3.4075,3.4075,911076.0
2018-06-29 10:00:00,3.71,3.71,3.69,3.7,494020.0,3.4075,3.4075,3.3891,3.3983,494020.0
2018-06-29 10:10:00,3.7,3.71,3.69,3.7,289760.0,3.3983,3.4075,3.3891,3.3983,289760.0
2018-06-29 10:20:00,3.7,3.71,3.69,3.69,122660.0,3.3983,3.4075,3.3891,3.3891,122660.0
2018-06-29 10:30:00,3.69,3.69,3.68,3.68,155928.0,3.3891,3.3891,3.3799,3.3799,155928.0
2018-06-29 10:40:00,3.68,3.71,3.68,3.71,153412.0,3.3799,3.4075,3.3799,3.4075,153412.0
2018-06-29 10:50:00,3.7,3.71,3.7,3.7,88884.0,3.3983,3.4075,3.3983,3.3983,88884.0
2018-06-29 11:00:00,3.71,3.71,3.7,3.71,62160.0,3.4075,3.4075,3.3983,3.4075,62160.0
2018-06-29 11:10:00,3.71,3.71,3.7,3.71,152024.0,3.4075,3.4075,3.3983,3.4075,152024.0
2018-06-29 11:20:00,3.7,3.71,3.7,3.71,210020.0,3.3983,3.4075,3.3983,3.4075,210020.0
2018-06-29 11:30:00,3.71,3.72,3.71,3.72,421120.0,3.4075,3.4167,3.4075,3.4167,421120.0
2018-06-29 11:40:00,3.72,3.72,3.71,3.71,144232.0,3.4167,3.4167,3.4075,3.4075,144232.0
2018-06-29 11:50:00,3.71,3.71,3.69,3.69,155300.0,3.4075,3.4075,3.3891,3.3891,155300.0
2018-06-29 12:00:00,3.69,3.69,3.68,3.68,179676.0,3.3891,3.3891,3.3799,3.3799,179676.0
2018-06-29 12:10:00,3.68,3.68,3.67,3.67,79200.0,3.3799,3.3799,3.3708,3.3708,79200.0
2018-06-29 12:20:00,3.67,3.67,3.67,3.67,141908.0,3.3708,3.3708,3.3708,3.3708,141908.0
2018-06-29 12:30:00,3.67,3.68,3.67,3.68,229072.0,3.3708,3.3799,3.3708,3.3799,229072.0
2018-06-29 12:40:00,3.68,3.68,3.67,3.68,183196.0,3.3799,3.3799,3.3708,3.3799,183196.0
2018-06-29 12:50:00,3.68,3.68,3.68,3.68,89252.0,3.3799,3.3799,3.3799,3.3799,89252.0
2018-06-29 13:00:00,3.68,3.69,3.68,3.69,216328.0,3.3799,3.3891,3.3799,3.3891,216328.0
2018-06-29 13:10:00,3.7,3.7,3.69,3.69,60688.0,3.3983,3.3983,3.3891,3.3891,60688.0
2018-06-29 13:20:00,3.69,3.7,3.69,3.7,162096.0,3.3891,3.3983,3.3891,3.3983,162096.0
2018-06-29 13:30:00,3.69,3.69,3.68,3.68,76480.0,3.3891,3.3891,3.3799,3.3799,76480.0
2018-06-29 13:40:00,3.68,3.69,3.67,3.67,143552.0,3.3799,3.3891,3.3708,3.3708,143552.0
2018-06-29 13:50:00,3.67,3.67,3.66,3.67,217560.0,3.3708,3.3708,3.3616,3.3708,217560.0
2018-06-29 14:00:00,3.67,3.68,3.67,3.68,149456.0,3.3708,3.3799,3.3708,3.3799,149456.0
2018-06-29 14:10:00,3.68,3.68,3.67,3.68,182536.0,3.3799,3.3799,3.3708,3.3799,182536.0
2018-06-29 14:20:00,3.68,3.69,3.68,3.68,120436.0,3.3799,3.3891,3.3799,3.3799,120436.0
2018-06-29 14:30:00,3.68,3.68,3.68,3.68,122712.0,3.3799,3.3799,3.3799,3.3799,122712.0
2018-06-29 14:40:00,3.68,3.68,3.67,3.68,158316.0,3.3799,3.3799,3.3708,3.3799,158316.0
2018-06-29 14:50:00,3.68,3.68,3.67,3.68,169732.0,3.3799,3.3799,3.3708,3.3799,169732.0
2018-06-29 15:00:00,3.68,3.69,3.68,3.68,212940.0,3.3799,3.3891,3.3799,3.3799,212940.0
2018-06-29 15:10:00,3.68,3.68,3.67,3.67,358024.0,3.3799,3.3799,3.3708,3.3708,358024.0
2018-06-29 15:20:00,3.67,3.67,3.66,3.67,207860.0,3.3708,3.3708,3.3616,3.3708,207860.0
2018-06-29 15:30:00,3.66,3.67,3.65,3.65,584292.0,3.3616,3.3708,3.3524,3.3524,584292.0
2018-06-29 15:40:00,3.65,3.65,3.64,3.64,625112.0,3.3524,3.3524,3.3432,3.3432,625112.0
2018-06-29 15:50:00,3.64,3.65,3.63,3.64,2402236.0,3.3432,3.3524,3.334,3.3432,2402236.0
2018-07-02 09:30:00,3.65,3.68,3.62,3.62,369608.0,3.3524,3.3799,3.3248,3.3248,369608.0
2018-07-02 09:40:00,3.62,3.62,3.56,3.56,619740.0,3.3248,3.3248,3.2697,3.2697,619740.0
2018-07-02 09:50:00,3.56,3.58,3.56,3.57,630900.0,3.2697,3.2881,3.2697,3.2789,630900.0
2018-07-02 10:00:00,3.57,3.59,3.57,3.57,571604.0,3.2789,3.2973,3.2789,3.2789,571604.0
2018-07-02 10:10:00,3.57,3.57,3.54,3.54,636764.0,3.2789,3.2789,3.2514,3.2514,636764.0
2018-07-02 10:20:00,3.54,3.56,3.54,3.55,381308.0,3.2514,3.2697,3.2514,3.2605,381308.0
2018-07-02 10:30:00,3.55,3.57,3.55,3.57,418440.0,3.2605,3.2789,3.2605,3.2789,418440.0
2018-07-02 10:40:00,3.57,3.57,3.56,3.56,276720.0,3.2789,3.2789,3.2697,3.2697,276720.0
2018-07-02 10:50:00,3.56,3.56,3.55,3.55,255412.0,3.2697,3.2697,3.2605,3.2605,255412.0
2018-07-02 11:00:00,3.55,3.57,3.55,3.57,250192.0,3.2605,3.2789,3.2605,3.2789,250192.0
2018-07-02 11:10:00,3.57,3.57,3.56,3.56,341676.0,3.2789,3.2789,3.2697,3.2697,341676.0
2018-07-02 11:20:00,3.56,3.56,3.55,3.55,190608.0,3.2697,3.2697,3.2605,3.2605,190608.0
2018-07-02 11:30:00,3.55,3.56,3.55,3.55,219280.0,3.2605,3.2697,3.2605,3.2605,219280.0
2018-07-02 11:40:00,3.54,3.55,3.54,3.55,206916.0,3.2514,3.2605,3.2514,3.2605,206916.0
2018-07-02 11:50:00,3.55,3.55,3.54,3.55,163004.0,3.2605,3.2605,3.2514,3.2605,163004.0
2018-07-02 12:00:00,3.55,3.55,3.54,3.55,164264.0,3.2605,3.2605,3.2514,3.2605,164264.0
2018-07-02 12:10:00,3.55,3.55,3.53,3.54,177400.0,3.2605,3.2605,3.2422,3.2514,177400.0
2018-07-02 12:20:00,3.54,3.54,3.54,3.54,122212.0,3.2514,3.2514,3.2514,3.2514,122212.0
2018-07-02 12:30:00,3.54,3.54,3.53,3.53,164128.0,3.2514,3.2514,3.2422,3.2422,164128.0
2018-07-02 12:40:00,3.54,3.54,3.53,3.54,179276.0,3.2514,3.2514,3.2422,3.2514,179276.0
2018-07-02 12:50:00,3.54,3.54,3.52,3.52,236804.0,3.2514,3.2514,3.233,3.233,236804.0
2018-07-02 13:00:00,3.52,3.53,3.52,3.52,283548.0,3.233,3.2422,3.233,3.233,283548.0
2018-07-02 13:10:00,3.52,3.52,3.51,3.52,295472.0,3.233,3.233,3.2238,3.233,295472.0
2018-07-02 13:20:00,3.52,3.52,3.51,3.51,174300.0,3.233,3.233,3.2238,3.2238,174300.0
2018-07-02 13:30:00,3.52,3.53,3.51,3.53,201716.0,3.233,3.2422,3.2238,3.2422,201716.0
2018-07-02 13:40:00,3.53,3.53,3.52,3.53,198084.0,3.2422,3.2422,3.233,3.2422,198084.0
2018-07-02 13:50:00,3.53,3.53,3.53,3.53,155568.0,3.2422,3.2422,3.2422,3.2422,155568.0
2018-07-02 14:00:00,3.53,3.54,3.53,3.54,152816.0,3.2422,3.2514,3.2422,3.2514,152816.0
2018-07-02 14:10:00,3.54,3.55,3.54,3.55,306812.0,3.2514,3.2605,3.2514,3.2605,306812.0
2018-07-02 14:20:00,3.54,3.55,3.54,3.54,119508.0,3.2514,3.2605,3.2514,3.2514,119508.0
2018-07-02 14:30:00,3.54,3.55,3.54,3.54,196648.0,3.2514,3.2605,3.2514,3.2514,196648.0
2018-07-02 14:40:00,3.54,3.54,3.53,3.54,241712.0,3.2514,3.2514,3.2422,3.2514,241712.0
2018-07-02 14:50:00,3.54,3.54,3.53,3.53,309116.0,3.2514,3.2514,3.2422,3.2422,309116.0
2018-07-02 15:00:00,3.53,3.53,3.52,3.53,247388.0,3.2422,3.2422,3.233,3.2422,247388.0
2018-07-02 15:10:00,3.53,3.53,3.53,3.53,268772.0,3.2422,3.2422,3.2422,3.2422,268772.0
2018-07-02 15:20:00,3.53,3.53,3.53,3.53,335592.0,3.2422,3.2422,3.2422,3.2422,335592.0
2018-07-02 15:30:00,3.53,3.53,3.53,3.53,249748.0,3.2422,3.2422,3.2422,3.2422,249748.0
2018-07-02 15:40:00,3.53,3.54,3.53,3.54,516352.0,3.2422,3.2514,3.2422,3.2514,516352.0
2018-07-02 15:50:00,3.54,3.54,3.53,3.54,1543728.0,3.2514,3.2514,3.2422,3.2514,1543728.0
2018-07-03 09:30:00,3.54,3.56,3.54,3.55,182776.0,3.2514,3.2697,3.2514,3.2605,182776.0
2018-07-03 09:40:00,3.55,3.55,3.53,3.54,184864.0,3.2605,3.2605,3.2422,3.2514,184864.0
2018-07-03 09:50:00,3.54,3.54,3.52,3.53,200832.0,3.2514,3.2514,3.233,3.2422,200832.0
2018-07-03 10:00:00,3.54,3.55,3.52,3.53,396028.0,3.2514,3.2605,3.233,3.2422,396028.0
2018-07-03 10:10:00,3.53,3.55,3.53,3.55,453476.0,3.2422,3.2605,3.2422,3.2605,453476.0
2018-07-03 10:20:00,3.55,3.58,3.55,3.57,247216.0,3.2605,3.2881,3.2605,3.2789,247216.0
2018-07-03 10:30:00,3.57,3.57,3.55,3.56,173328.0,3.2789,3.2789,3.2605,3.2697,173328.0
2018-07-03 10:40:00,3.56,3.56,3.54,3.55,217308.0,3.2697,3.2697,3.2514,3.2605,217308.0
2018-07-03 10:50:00,3.55,3.55,3.54,3.54,128284.0,3.2605,3.2605,3.2514,3.2514,128284.0
2018-07-03 11:00:00,3.54,3.56,3.54,3.56,187496.0,3.2514,3.2697,3.2514,3.2697,187496.0
2018-07-03 11:10:00,3.56,3.56,3.56,3.56,100992.0,3.2697,3.2697,3.2697,3.2697,100992.0
2018-07-03 11:20:00,3.56,3.56,3.54,3.55,143864.0,3.2697,3.2697,3.2514,3.2605,143864.0
2018-07-03 11:30:00,3.55,3.55,3.54,3.54,107940.0,3.2605,3.2605,3.2514,3.2514,107940.0
2018-07-03 11:40:00,3.54,3.54,3.54,3.54,101436.0,3.2514,3.2514,3.2514,3.2514,101436.0
2018-07-03 11:50:00,3.54,3.54,3.53,3.54,108268.0,3.2514,3.2514,3.2422,3.2514,108268.0
2018-07-03 12:00:00,3.54,3.54,3.53,3.53,128672.0,3.2514,3.2514,3.2422,3.2422,128672.0
2018-07-03 12:10:00,3.53,3.54,3.52,3.53,191172.0,3.2422,3.2514,3.233,3.2422,191172.0
2018-07-03 12:20:00,3.52,3.53,3.52,3.52,131332.0,3.233,3.2422,3.233,3.233,131332.0
2018-07-03 12:30:00,3.52,3.52,3.51,3.51,223284.0,3.233,3.233,3.2238,3.2238,223284.0
2018-07-03 12:40:00,3.51,3.51,3.5,3.5,173868.0,3.2238,3.2238,3.2146,3.2146,173868.0
2018-07-03 12:50:00,3.5,3.51,3.5,3.51,623776.0,3.2146,3.2238,3.2146,3.2238,623776.0
2018-07-05 09:30:00,3.52,3.54,3.51,3.52,212976.0,3.233,3.2514,3.2238,3.233,212976.0
2018-07-05 09:40:00,3.51,3.54,3.51,3.54,172820.0,3.2238,3.2514,3.2238,3.2514,172820.0
2018-07-05 09:50:00,3.54,3.55,3.54,3.54,156184.0,3.2514,3.2605,3.2514,3.2514,156184.0
2018-07-05 10:00:00,3.54,3.57,3.53,3.57,416672.0,3.2514,3.2789,3.2422,3.2789,416672.0
2018-07-05 10:10:00,3.57,3.58,3.57,3.58,195732.0,3.2789,3.2881,3.2789,3.2881,195732.0
2018-07-05 10:20:00,3.58,3.6,3.58,3.58,223732.0,3.2881,3.3065,3.2881,3.2881,223732.0
2018-07-05 10:30:00,3.58,3.6,3.58,3.6,117012.0,3.2881,3.3065,3.2881,3.3065,117012.0
2018-07-05 10:40:00,3.6,3.61,3.6,3.61,190544.0,3.3065,3.3157,3.3065,3.3157,190544.0
2018-07-05 10:50:00,3.61,3.61,3.59,3.59,207780.0,3.3157,3.3157,3.2973,3.2973,207780.0
2018-07-05 11:00:00,3.59,3.61,3.58,3.61,154380.0,3.2973,3.3157,3.2881,3.3157,154380.0
2018-07-05 11:10:00,3.61,3.61,3.6,3.61,394472.0,3.3157,3.3157,3.3065,3.3157,394472.0
2018-07-05 11:20:00,3.61,3.61,3.59,3.6,203616.0,3.3157,3.3157,3.2973,3.3065,203616.0
2018-07-05 11:30:00,3.59,3.62,3.59,3.62,172500.0,3.2973,3.3248,3.2973,3.3248,172500.0
2018-07-05 11:40:00,3.62,3.62,3.61,3.61,245556.0,3.3248,3.3248,3.3157,3.3157,245556.0
2018-07-05 11:50:00,3.61,3.61,3.6,3.6,123848.0,3.3157,3.3157,3.3065,3.3065,123848.0
2018-07-05 12:00:00,3.61,3.62,3.6,3.62,275484.0,3.3157,3.3248,3.3065,3.3248,275484.0
2018-07-05 12:10:00,3.61,3.61,3.61,3.61,60696.0,3.3157,3.3157,3.3157,3.3157,60696.0
2018-07-05 12:20:00,3.61,3.62,3.61,3.62,237884.0,3.3157,3.3248,3.3157,3.3248,237884.0
2018-07-05 12:30:00,3.62,3.63,3.62,3.63,259928.0,3.3248,3.334,3.3248,3.334,259928.0
2018-07-05 12:40:00,3.63,3.63,3.62,3.62,100172.0,3.334,3.334,3.3248,3.3248,100172.0
2018-07-05 12:50:00,3.62,3.65,3.62,3.64,203224.0,3.3248,3.3524,3.3248,3.3432,203224.0
2018-07-05 13:00:00,3.64,3.65,3.64,3.64,279208.0,3.3432,3.3524,3.3432,3.3432,279208.0
2018-07-05 13:10:00,3.64,3.65,3.63,3.63,225476.0,3.3432,3.3524,3.334,3.334,225476.0
2018-07-05 13:20:00,3.63,3.64,3.63,3.64,137580.0,3.334,3.3432,3.334,3.3432,137580.0
2018-07-05 13:30:00,3.64,3.66,3.63,3.66,628440.0,3.3432,3.3616,3.334,3.3616,628440.0
2018-07-05 13:40:00,3.66,3.66,3.65,3.66,244544.0,3.3616,3.3616,3.3524,3.3616,244544.0
2018-07-05 13:50:00,3.65,3.67,3.65,3.66,127516.0,3.3524,3.3708,3.3524,3.3616,127516.0
2018-07-05 14:00:00,3.67,3.67,3.66,3.66,239196.0,3.3708,3.3708,3.3616,3.3616,239196.0
2018-07-05 14:10:00,3.66,3.67,3.66,3.67,100972.0,3.3616,3.3708,3.3616,3.3708,100972.0
2018-07-05 14:20:00,3.67,3.68,3.65,3.65,739372.0,3.3708,3.3799,3.3524,3.3524,739372.0
2018-07-05 14:30:00,3.65,3.66,3.65,3.65,277316.0,3.3524,3.3616,3.3524,3.3524,277316.0
2018-07-05 14:40:00,3.65,3.65,3.64,3.65,400308.0,3.3524,3.3524,3.3432,3.3524,400308.0
2018-07-05 14:50:00,3.64,3.65,3.64,3.64,230280.0,3.3432,3.3524,3.3432,3.3432,230280.0
2018-07-05 15:00:00,3.64,3.65,3.64,3.65,415288.0,3.3432,3.3524,3.3432,3.3524,415288.0
2018-07-05 15:10:00,3.65,3.67,3.65,3.67,330564.0,3.3524,3.3708,3.3524,3.3708,330564.0
2018-07-05 15:20:00,3.67,3.67,3.66,3.66,792380.0,3.3708,3.3708,3.3616,3.3616,792380.0
2018-07-05 15:30:00,3.66,3.67,3.65,3.66,1014420.0,3.3616,3.3708,3.3524,3.3616,1014420.0
2018-07-05 15:40:00,3.66,3.66,3.65,3.65,644408.0,3.3616,3.3616,3.3524,3.3524,644408.0
2018-07-05 15:50:00,3.65,3.67,3.65,3.66,2234036.0,3.3524,3.3708,3.3524,3.3616,2234036.0
2018-07-06 09:30:00,3.67,3.72,3.66,3.69,366380.0,3.3708,3.4167,3.3616,3.3891,366380.0
2018-07-06 09:40:00,3.69,3.71,3.67,3.68,242724.0,3.3891,3.4075,3.3708,3.3799,242724.0
2018-07-06 09:50:00,3.68,3.74,3.68,3.74,623080.0,3.3799,3.4351,3.3799,3.4351,623080.0
2018-07-06 10:00:00,3.73,3.76,3.73,3.76,448864.0,3.4259,3.4534,3.4259,3.4534,448864.0
2018-07-06 10:10:00,3.76,3.78,3.75,3.77,349644.0,3.4534,3.4718,3.4442,3.4626,349644.0
2018-07-06 10:20:00,3.77,3.79,3.77,3.79,265480.0,3.4626,3.481,3.4626,3.481,265480.0
2018-07-06 10:30:00,3.79,3.8,3.78,3.78,376508.0,3.481,3.4902,3.4718,3.4718,376508.0
2018-07-06 10:40:00,3.78,3.79,3.77,3.78,334032.0,3.4718,3.481,3.4626,3.4718,334032.0
2018-07-06 10:50:00,3.79,3.81,3.78,3.8,448116.0,3.481,3.4993,3.4718,3.4902,448116.0
2018-07-06 11:00:00,3.8,3.8,3.79,3.8,296060.0,3.4902,3.4902,3.481,3.4902,296060.0
2018-07-06 11:10:00,3.8,3.8,3.79,3.8,362316.0,3.4902,3.4902,3.481,3.4902,362316.0
2018-07-06 11:20:00,3.8,3.81,3.79,3.79,285872.0,3.4902,3.4993,3.481,3.481,285872.0
2018-07-06 11:30:00,3.79,3.8,3.78,3.78,275792.0,3.481,3.4902,3.4718,3.4718,275792.0
2018-07-06 11:40:00,3.78,3.79,3.77,3.78,223924.0,3.4718,3.481,3.4626,3.4718,223924.0
2018-07-06 11:50:00,3.78,3.78,3.76,3.77,373772.0,3.4718,3.4718,3.4534,3.4626,373772.0
2018-07-06 12:00:00,3.76,3.78,3.76,3.77,190556.0,3.4534,3.4718,3.4534,3.4626,190556.0
2018-07-06 12:10:00,3.78,3.78,3.77,3.77,131044.0,3.4718,3.4718,3.4626,3.4626,131044.0
2018-07-06 12:20:00,3.77,3.78,3.76,3.76,195136.0,3.4626,3.4718,3.4534,3.4534,195136.0
2018-07-06 12:30:00,3.76,3.77,3.76,3.76,120344.0,3.4534,3.4626,3.4534,3.4534,120344.0
2018-07-06 12:40:00,3.76,3.77,3.76,3.76,177748.0,3.4534,3.4626,3.4534,3.4534,177748.0
2018-07-06 12:50:00,3.76,3.76,3.76,3.76,121420.0,3.4534,3.4534,3.4534,3.4534,121420.0
2018-07-06 13:00:00,3.76,3.76,3.75,3.75,198212.0,3.4534,3.4534,3.4442,3.4442,198212.0
2018-07-06 13:10:00,3.75,3.75,3.74,3.75,156180.0,3.4442,3.4442,3.4351,3.4442,156180.0
2018-07-06 13:20:00,3.75,3.75,3.73,3.74,935368.0,3.4442,3.4442,3.4259,3.4351,935368.0
2018-07-06 13:30:00,3.74,3.76,3.74,3.75,215280.0,3.4351,3.4534,3.4351,3.4442,215280.0
2018-07-06 13:40:00,3.75,3.76,3.74,3.74,981924.0,3.4442,3.4534,3.4351,3.4351,981924.0
2018-07-06 13:50:00,3.74,3.74,3.73,3.74,126448.0,3.4351,3.4351,3.4259,3.4351,126448.0
2018-07-06 14:00:00,3.74,3.74,3.73,3.73,203192.0,3.4351,3.4351,3.4259,3.4259,203192.0
2018-07-06 14:10:00,3.73,3.74,3.73,3.74,262728.0,3.4259,3.4351,3.4259,3.4351,262728.0
2018-07-06 14:20:00,3.74,3.74,3.74,3.74,53716.0,3.4351,3.4351,3.4351,3.4351,53716.0
2018-07-06 14:30:00,3.74,3.74,3.73,3.74,193756.0,3.4351,3.4351,3.4259,3.4351,193756.0
2018-07-06 14:40:00,3.74,3.74,3.73,3.74,167708.0,3.4351,3.4351,3.4259,3.4351,167708.0
2018-07-06 14:50:00,3.74,3.75,3.74,3.75,159692.0,3.4351,3.4442,3.4351,3.4442,159692.0
2018-07-06 15:00:00,3.75,3.76,3.75,3.76,176264.0,3.4442,3.4534,3.4442,3.4534,176264.0
2018-07-06 15:10:00,3.76,3.76,3.75,3.75,235324.0,3.4534,3.4534,3.4442,3.4442,235324.0
2018-07-06 15:20:00,3.75,3.78,3.75,3.77,1000820.0,3.4442,3.4718,3.4442,3.4626,1000820.0
2018-07-06 15:30:00,3.77,3.78,3.77,3.78,451600.0,3.4626,3.4718,3.4626,3.4718,451600.0
2018-07-06 15:40:00,3.78,3.79,3.77,3.77,964432.0,3.4718,3.481,3.4626,3.4626,964432.0
2018-07-06 15:50:00,3.78,3.79,3.77,3.79,1624664.0,3.4718,3.481,3.4626,3.481,1624664.0
2018-07-09 09:30:00,3.89,3.9,3.82,3.83,1005008.0,3.5728,3.582,3.5085,3.5177,1005008.0
2018-07-09 09:40:00,3.82,3.82,3.8,3.8,501860.0,3.5085,3.5085,3.4902,3.4902,501860.0
2018-07-09 09:50:00,3.8,3.83,3.8,3.81,446932.0,3.4902,3.5177,3.4902,3.4993,446932.0
2018-07-09 10:00:00,3.81,3.81,3.79,3.8,328600.0,3.4993,3.4993,3.481,3.4902,328600.0
2018-07-09 10:10:00,3.8,3.85,3.8,3.84,444404.0,3.4902,3.5361,3.4902,3.5269,444404.0
2018-07-09 10:20:00,3.84,3.84,3.83,3.84,337704.0,3.5269,3.5269,3.5177,3.5269,337704.0
2018-07-09 10:30:00,3.84,3.84,3.83,3.83,141292.0,3.5269,3.5269,3.5177,3.5177,141292.0
2018-07-09 10:40:00,3.83,3.87,3.83,3.86,380448.0,3.5177,3.5545,3.5177,3.5453,380448.0
2018-07-09 10:50:00,3.86,3.88,3.86,3.86,424768.0,3.5453,3.5636,3.5453,3.5453,424768.0
2018-07-09 11:00:00,3.86,3.88,3.86,3.87,250092.0,3.5453,3.5636,3.5453,3.5545,250092.0
2018-07-09 11:10:00,3.87,3.89,3.87,3.87,262340.0,3.5545,3.5728,3.5545,3.5545,262340.0
2018-07-09 11:20:00,3.87,3.89,3.87,3.89,252696.0,3.5545,3.5728,3.5545,3.5728,252696.0
2018-07-09 11:30:00,3.89,3.89,3.88,3.88,236532.0,3.5728,3.5728,3.5636,3.5636,236532.0
2018-07-09 11:40:00,3.89,3.89,3.88,3.88,219412.0,3.5728,3.5728,3.5636,3.5636,219412.0
2018-07-09 11:50:00,3.88,3.88,3.87,3.88,182328.0,3.5636,3.5636,3.5545,3.5636,182328.0
2018-07-09 12:00:00,3.88,3.91,3.88,3.9,514604.0,3.5636,3.5912,3.5636,3.582,514604.0
2018-07-09 12:10:00,3.9,3.9,3.88,3.88,124624.0,3.582,3.582,3.5636,3.5636,124624.0
2018-07-09 12:20:00,3.88,3.9,3.88,3.88,232628.0,3.5636,3.582,3.5636,3.5636,232628.0
2018-07-09 12:30:00,3.88,3.88,3.87,3.88,106704.0,3.5636,3.5636,3.5545,3.5636,106704.0
2018-07-09 12:40:00,3.88,3.88,3.87,3.87,86656.0,3.5636,3.5636,3.5545,3.5545,86656.0
2018-07-09 12:50:00,3.87,3.88,3.87,3.87,167028.0,3.5545,3.5636,3.5545,3.5545,167028.0
2018-07-09 13:00:00,3.87,3.87,3.85,3.86,173900.0,3.5545,3.5545,3.5361,3.5453,173900.0
2018-07-09 13:10:00,3.86,3.86,3.85,3.86,116488.0,3.5453,3.5453,3.5361,3.5453,116488.0
2018-07-09 13:20:00,3.86,3.86,3.85,3.85,147752.0,3.5453,3.5453,3.5361,3.5361,147752.0
2018-07-09 13:30:00,3.85,3.85,3.84,3.85,224548.0,3.5361,3.5361,3.5269,3.5361,224548.0
2018-07-09 13:40:00,3.85,3.85,3.85,3.85,115580.0,3.5361,3.5361,3.5361,3.5361,115580.0
2018-07-09 13:50:00,3.85,3.85,3.85,3.85,77552.0,3.5361,3.5361,3.5361,3.5361,77552.0
2018-07-09 14:00:00,3.85,3.85,3.84,3.85,204688.0,3.5361,3.5361,3.5269,3.5361,204688.0
2018-07-09 14:10:00,3.85,3.86,3.85,3.86,279168.0,3.5361,3.5453,3.5361,3.5453,279168.0
2018-07-09 14:20:00,3.86,3.86,3.85,3.85,184460.0,3.5453,3.5453,3.5361,3.5361,184460.0
2018-07-09 14:30:00,3.85,3.86,3.84,3.85,153544.0,3.5361,3.5453,3.5269,3.5361,153544.0
2018-07-09 14:40:00,3.85,3.85,3.85,3.85,119092.0,3.5361,3.5361,3.5361,3.5361,119092.0
2018-07-09 14:50:00,3.85,3.85,3.83,3.83,277340.0,3.5361,3.5361,3.5177,3.5177,277340.0
2018-07-09 15:00:00,3.83,3.85,3.83,3.85,432156.0,3.5177,3.5361,3.5177,3.5361,432156.0
2018-07-09 15:10:00,3.84,3.85,3.84,3.85,381680.0,3.5269,3.5361,3.5269,3.5361,381680.0
2018-07-09 15:20:00,3.85,3.86,3.85,3.86,236484.0,3.5361,3.5453,3.5361,3.5453,236484.0
2018-07-09 15:30:00,3.86,3.87,3.85,3.87,427732.0,3.5453,3.5545,3.5361,3.5545,427732.0
2018-07-09 15:40:00,3.86,3.87,3.86,3.86,709752.0,3.5453,3.5545,3.5453,3.5453,709752.0
2018-07-09 15:50:00,3.86,3.87,3.86,3.87,2370052.0,3.5453,3.5545,3.5453,3.5545,2370052.0
2018-07-10 09:30:00,3.88,3.89,3.84,3.84,513000.0,3.5636,3.5728,3.5269,3.5269,513000.0
2018-07-10 09:40:00,3.83,3.83,3.79,3.79,372740.0,3.5177,3.5177,3.481,3.481,372740.0
2018-07-10 09:50:00,3.79,3.81,3.77,3.77,630408.0,3.481,3.4993,3.4626,3.4626,630408.0
2018-07-10 10:00:00,3.77,3.78,3.75,3.78,337276.0,3.4626,3.4718,3.4442,3.4718,337276.0
2018-07-10 10:10:00,3.78,3.78,3.76,3.76,328056.0,3.4718,3.4718,3.4534,3.4534,328056.0
2018-07-10 10:20:00,3.77,3.77,3.75,3.75,301896.0,3.4626,3.4626,3.4442,3.4442,301896.0
2018-07-10 10:30:00,3.75,3.77,3.75,3.76,249776.0,3.4442,3.4626,3.4442,3.4534,249776.0
2018-07-10 10:40:00,3.76,3.76,3.75,3.76,254856.0,3.4534,3.4534,3.4442,3.4534,254856.0
2018-07-10 10:50:00,3.76,3.78,3.76,3.77,302128.0,3.4534,3.4718,3.4534,3.4626,302128.0
2018-07-10 11:00:00,3.77,3.78,3.77,3.77,210652.0,3.4626,3.4718,3.4626,3.4626,210652.0
2018-07-10 11:10:00,3.77,3.78,3.77,3.78,170956.0,3.4626,3.4718,3.4626,3.4718,170956.0
2018-07-10 11:20:00,3.78,3.78,3.76,3.76,401312.0,3.4718,3.4718,3.4534,3.4534,401312.0
2018-07-10 11:30:00,3.76,3.77,3.75,3.76,191576.0,3.4534,3.4626,3.4442,3.4534,191576.0
2018-07-10 11:40:00,3.76,3.77,3.76,3.76,189640.0,3.4534,3.4626,3.4534,3.4534,189640.0
2018-07-10 11:50:00,3.76,3.77,3.76,3.77,128180.0,3.4534,3.4626,3.4534,3.4626,128180.0
2018-07-10 12:00:00,3.77,3.77,3.77,3.77,227584.0,3.4626,3.4626,3.4626,3.4626,227584.0
2018-07-10 12:10:00,3.77,3.77,3.76,3.76,188868.0,3.4626,3.4626,3.4534,3.4534,188868.0
2018-07-10 12:20:00,3.77,3.77,3.76,3.76,199232.0,3.4626,3.4626,3.4534,3.4534,199232.0
2018-07-10 12:30:00,3.76,3.77,3.76,3.76,165788.0,3.4534,3.4626,3.4534,3.4534,165788.0
2018-07-10 12:40:00,3.76,3.76,3.74,3.74,267820.0,3.4534,3.4534,3.4351,3.4351,267820.0
2018-07-10 12:50:00,3.74,3.74,3.73,3.74,153756.0,3.4351,3.4351,3.4259,3.4351,153756.0
2018-07-10 13:00:00,3.74,3.74,3.73,3.73,143168.0,3.4351,3.4351,3.4259,3.4259,143168.0
2018-07-10 13:10:00,3.73,3.73,3.72,3.73,121744.0,3.4259,3.4259,3.4167,3.4259,121744.0
2018-07-10 13:20:00,3.73,3.73,3.72,3.72,247752.0,3.4259,3.4259,3.4167,3.4167,247752.0
2018-07-10 13:30:00,3.72,3.73,3.71,3.72,206760.0,3.4167,3.4259,3.4075,3.4167,206760.0
2018-07-10 13:40:00,3.72,3.72,3.72,3.72,61196.0,3.4167,3.4167,3.4167,3.4167,61196.0
2018-07-10 13:50:00,3.72,3.73,3.72,3.73,178544.0,3.4167,3.4259,3.4167,3.4259,178544.0
2018-07-10 14:00:00,3.73,3.73,3.72,3.73,100356.0,3.4259,3.4259,3.4167,3.4259,100356.0
2018-07-10 14:10:00,3.72,3.73,3.72,3.72,142732.0,3.4167,3.4259,3.4167,3.4167,142732.0
2018-07-10 14:20:00,3.72,3.72,3.71,3.72,219964.0,3.4167,3.4167,3.4075,3.4167,219964.0
2018-07-10 14:30:00,3.72,3.72,3.72,3.72,129552.0,3.4167,3.4167,3.4167,3.4167,129552.0
2018-07-10 14:40:00,3.72,3.72,3.71,3.71,160704.0,3.4167,3.4167,3.4075,3.4075,160704.0
2018-07-10 14:50:00,3.71,3.71,3.71,3.71,279144.0,3.4075,3.4075,3.4075,3.4075,279144.0
2018-07-10 15:00:00,3.71,3.71,3.71,3.71,149244.0,3.4075,3.4075,3.4075,3.4075,149244.0
2018-07-10 15:10:00,3.71,3.71,3.7,3.71,173720.0,3.4075,3.4075,3.3983,3.4075,173720.0
2018-07-10 15:20:00,3.71,3.71,3.71,3.71,159064.0,3.4075,3.4075,3.4075,3.4075,159064.0
2018-07-10 15:30:00,3.71,3.72,3.71,3.72,294596.0,3.4075,3.4167,3.4075,3.4167,294596.0
2018-07-10 15:40:00,3.72,3.72,3.71,3.72,450972.0,3.4167,3.4167,3.4075,3.4167,450972.0
2018-07-10 15:50:00,3.72,3.72,3.71,3.72,1210120.0,3.4167,3.4167,3.4075,3.4167,1210120.0
2018-07-11 09:30:00,3.69,3.71,3.66,3.67,333668.0,3.3891,3.4075,3.3616,3.3708,333668.0
2018-07-11 09:40:00,3.67,3.67,3.62,3.62,415400.0,3.3708,3.3708,3.3248,3.3248,415400.0
2018-07-11 09:50:00,3.62,3.65,3.62,3.65,261744.0,3.3248,3.3524,3.3248,3.3524,261744.0
2018-07-11 10:00:00,3.65,3.65,3.64,3.65,216304.0,3.3524,3.3524,3.3432,3.3524,216304.0
2018-07-11 10:10:00,3.65,3.67,3.65,3.67,281836.0,3.3524,3.3708,3.3524,3.3708,281836.0
2018-07-11 10:20:00,3.67,3.69,3.66,3.69,118352.0,3.3708,3.3891,3.3616,3.3891,118352.0
2018-07-11 10:30:00,3.69,3.69,3.68,3.69,165256.0,3.3891,3.3891,3.3799,3.3891,165256.0
2018-07-11 10:40:00,3.69,3.7,3.68,3.7,146324.0,3.3891,3.3983,3.3799,3.3983,146324.0
2018-07-11 10:50:00,3.7,3.7,3.68,3.68,101972.0,3.3983,3.3983,3.3799,3.3799,101972.0
2018-07-11 11:00:00,3.69,3.69,3.68,3.68,126752.0,3.3891,3.3891,3.3799,3.3799,126752.0
2018-07-11 11:10:00,3.68,3.69,3.68,3.68,239744.0,3.3799,3.3891,3.3799,3.3799,239744.0
2018-07-11 11:20:00,3.68,3.68,3.67,3.67,246864.0,3.3799,3.3799,3.3708,3.3708,246864.0
2018-07-11 11:30:00,3.67,3.68,3.66,3.66,229748.0,3.3708,3.3799,3.3616,3.3616,229748.0
2018-07-11 11:40:00,3.66,3.66,3.65,3.65,109888.0,3.3616,3.3616,3.3524,3.3524,109888.0
2018-07-11 11:50:00,3.66,3.66,3.65,3.65,115192.0,3.3616,3.3616,3.3524,3.3524,115192.0
2018-07-11 12:00:00,3.65,3.66,3.65,3.66,137636.0,3.3524,3.3616,3.3524,3.3616,137636.0
2018-07-11 12:10:00,3.66,3.66,3.65,3.65,127700.0,3.3616,3.3616,3.3524,3.3524,127700.0
2018-07-11 12:20:00,3.65,3.65,3.64,3.65,149192.0,3.3524,3.3524,3.3432,3.3524,149192.0
2018-07-11 12:30:00,3.64,3.65,3.64,3.65,86800.0,3.3432,3.3524,3.3432,3.3524,86800.0
2018-07-11 12:40:00,3.65,3.65,3.65,3.65,119496.0,3.3524,3.3524,3.3524,3.3524,119496.0
2018-07-11 12:50:00,3.65,3.66,3.65,3.66,127060.0,3.3524,3.3616,3.3524,3.3616,127060.0
2018-07-11 13:00:00,3.66,3.66,3.65,3.66,126528.0,3.3616,3.3616,3.3524,3.3616,126528.0
2018-07-11 13:10:00,3.66,3.67,3.66,3.66,107440.0,3.3616,3.3708,3.3616,3.3616,107440.0
2018-07-11 13:20:00,3.66,3.67,3.66,3.67,124484.0,3.3616,3.3708,3.3616,3.3708,124484.0
2018-07-11 13:30:00,3.67,3.67,3.66,3.67,96916.0,3.3708,3.3708,3.3616,3.3708,96916.0
2018-07-11 13:40:00,3.67,3.67,3.66,3.66,73576.0,3.3708,3.3708,3.3616,3.3616,73576.0
2018-07-11 13:50:00,3.66,3.67,3.66,3.67,123804.0,3.3616,3.3708,3.3616,3.3708,123804.0
2018-07-11 14:00:00,3.67,3.67,3.66,3.66,132900.0,3.3708,3.3708,3.3616,3.3616,132900.0
2018-07-11 14:10:00,3.66,3.66,3.65,3.66,145024.0,3.3616,3.3616,3.3524,3.3616,145024.0
2018-07-11 14:20:00,3.66,3.67,3.66,3.67,124088.0,3.3616,3.3708,3.3616,3.3708,124088.0
2018-07-11 14:30:00,3.67,3.68,3.67,3.68,96908.0,3.3708,3.3799,3.3708,3.3799,96908.0
2018-07-11 14:40:00,3.68,3.68,3.67,3.68,174944.0,3.3799,3.3799,3.3708,3.3799,174944.0
2018-07-11 14:50:00,3.68,3.68,3.68,3.68,124100.0,3.3799,3.3799,3.3799,3.3799,124100.0
2018-07-11 15:00:00,3.68,3.69,3.68,3.69,197912.0,3.3799,3.3891,3.3799,3.3891,197912.0
2018-07-11 15:10:00,3.69,3.69,3.68,3.68,147368.0,3.3891,3.3891,3.3799,3.3799,147368.0
2018-07-11 15:20:00,3.68,3.68,3.67,3.67,183364.0,3.3799,3.3799,3.3708,3.3708,183364.0
2018-07-11 15:30:00,3.67,3.68,3.67,3.68,234372.0,3.3708,3.3799,3.3708,3.3799,234372.0
2018-07-11 15:40:00,3.67,3.68,3.67,3.68,492916.0,3.3708,3.3799,3.3708,3.3799,492916.0
2018-07-11 15:50:00,3.68,3.68,3.67,3.67,1039712.0,3.3799,3.3799,3.3708,3.3708,1039712.0
2018-07-12 09:30:00,3.69,3.71,3.69,3.7,303348.0,3.3891,3.4075,3.3891,3.3983,303348.0
2018-07-12 09:40:00,3.7,3.71,3.69,3.71,232160.0,3.3983,3.4075,3.3891,3.4075,232160.0
2018-07-12 09:50:00,3.71,3.75,3.71,3.74,214460.0,3.4075,3.4442,3.4075,3.4351,214460.0
2018-07-12 10:00:00,3.74,3.77,3.74,3.77,212564.0,3.4351,3.4626,3.4351,3.4626,212564.0
2018-07-12 10:10:00,3.77,3.78,3.76,3.77,186528.0,3.4626,3.4718,3.4534,3.4626,186528.0
2018-07-12 10:20:00,3.77,3.77,3.75,3.76,127484.0,3.4626,3.4626,3.4442,3.4534,127484.0
2018-07-12 10:30:00,3.76,3.76,3.73,3.74,158016.0,3.4534,3.4534,3.4259,3.4351,158016.0
2018-07-12 10:40:00,3.74,3.75,3.73,3.74,106436.0,3.4351,3.4442,3.4259,3.4351,106436.0
2018-07-12 10:50:00,3.74,3.75,3.73,3.73,139660.0,3.4351,3.4442,3.4259,3.4259,139660.0
2018-07-12 11:00:00,3.73,3.73,3.71,3.72,73960.0,3.4259,3.4259,3.4075,3.4167,73960.0
2018-07-12 11:10:00,3.72,3.73,3.72,3.72,61860.0,3.4167,3.4259,3.4167,3.4167,61860.0
2018-07-12 11:20:00,3.72,3.72,3.71,3.71,147672.0,3.4167,3.4167,3.4075,3.4075,147672.0
2018-07-12 11:30:00,3.71,3.72,3.71,3.72,178844.0,3.4075,3.4167,3.4075,3.4167,178844.0
2018-07-12 11:40:00,3.72,3.73,3.71,3.72,213892.0,3.4167,3.4259,3.4075,3.4167,213892.0
2018-07-12 11:50:00,3.72,3.73,3.72,3.73,93976.0,3.4167,3.4259,3.4167,3.4259,93976.0
2018-07-12 12:00:00,3.73,3.74,3.73,3.73,129540.0,3.4259,3.4351,3.4259,3.4259,129540.0
2018-07-12 12:10:00,3.73,3.75,3.73,3.75,137624.0,3.4259,3.4442,3.4259,3.4442,137624.0
2018-07-12 12:20:00,3.75,3.76,3.75,3.76,124252.0,3.4442,3.4534,3.4442,3.4534,124252.0
2018-07-12 12:30:00,3.76,3.77,3.76,3.77,136520.0,3.4534,3.4626,3.4534,3.4626,136520.0
2018-07-12 12:40:00,3.77,3.77,3.76,3.76,81528.0,3.4626,3.4626,3.4534,3.4534,81528.0
2018-07-12 12:50:00,3.76,3.77,3.76,3.77,45200.0,3.4534,3.4626,3.4534,3.4626,45200.0
2018-07-12 13:00:00,3.77,3.77,3.76,3.76,79916.0,3.4626,3.4626,3.4534,3.4534,79916.0
2018-07-12 13:10:00,3.76,3.76,3.76,3.76,78244.0,3.4534,3.4534,3.4534,3.4534,78244.0
2018-07-12 13:20:00,3.76,3.76,3.76,3.76,44256.0,3.4534,3.4534,3.4534,3.4534,44256.0
2018-07-12 13:30:00,3.76,3.76,3.75,3.75,64700.0,3.4534,3.4534,3.4442,3.4442,64700.0
2018-07-12 13:40:00,3.75,3.76,3.75,3.75,51272.0,3.4442,3.4534,3.4442,3.4442,51272.0
2018-07-12 13:50:00,3.75,3.76,3.75,3.75,87208.0,3.4442,3.4534,3.4442,3.4442,87208.0
2018-07-12 14:00:00,3.75,3.76,3.75,3.76,111724.0,3.4442,3.4534,3.4442,3.4534,111724.0
2018-07-12 14:10:00,3.76,3.76,3.76,3.76,61864.0,3.4534,3.4534,3.4534,3.4534,61864.0
2018-07-12 14:20:00,3.76,3.77,3.76,3.77,239832.0,3.4534,3.4626,3.4534,3.4626,239832.0
2018-07-12 14:30:00,3.77,3.77,3.76,3.77,209788.0,3.4626,3.4626,3.4534,3.4626,209788.0
2018-07-12 14:40:00,3.77,3.78,3.77,3.77,223052.0,3.4626,3.4718,3.4626,3.4626,223052.0
2018-07-12 14:50:00,3.77,3.77,3.77,3.77,96524.0,3.4626,3.4626,3.4626,3.4626,96524.0
2018-07-12 15:00:00,3.77,3.77,3.77,3.77,78012.0,3.4626,3.4626,3.4626,3.4626,78012.0
2018-07-12 15:10:00,3.77,3.77,3.76,3.77,379080.0,3.4626,3.4626,3.4534,3.4626,379080.0
2018-07-12 15:20:00,3.77,3.78,3.76,3.77,154204.0,3.4626,3.4718,3.4534,3.4626,154204.0
2018-07-12 15:30:00,3.77,3.77,3.77,3.77,174252.0,3.4626,3.4626,3.4626,3.4626,174252.0
2018-07-12 15:40:00,3.77,3.77,3.77,3.77,385860.0,3.4626,3.4626,3.4626,3.4626,385860.0
2018-07-12 15:50:00,3.77,3.78,3.77,3.77,1028360.0,3.4626,3.4718,3.4626,3.4626,1028360.0
2018-07-13 09:30:00,3.75,3.83,3.75,3.83,324844.0,3.4442,3.5177,3.4442,3.5177,324844.0
2018-07-13 09:40:00,3.83,3.86,3.83,3.85,302208.0,3.5177,3.5453,3.5177,3.5361,302208.0
2018-07-13 09:50:00,3.85,3.87,3.84,3.84,224860.0,3.5361,3.5545,3.5269,3.5269,224860.0
2018-07-13 10:00:00,3.85,3.86,3.84,3.85,195444.0,3.5361,3.5453,3.5269,3.5361,195444.0
2018-07-13 10:10:00,3.85,3.86,3.84,3.86,200948.0,3.5361,3.5453,3.5269,3.5453,200948.0
2018-07-13 10:20:00,3.86,3.86,3.83,3.83,221096.0,3.5453,3.5453,3.5177,3.5177,221096.0
2018-07-13 10:30:00,3.83,3.86,3.83,3.86,131132.0,3.5177,3.5453,3.5177,3.5453,131132.0
2018-07-13 10:40:00,3.86,3.86,3.84,3.84,215888.0,3.5453,3.5453,3.5269,3.5269,215888.0
2018-07-13 10:50:00,3.84,3.85,3.83,3.85,356044.0,3.5269,3.5361,3.5177,3.5361,356044.0
2018-07-13 11:00:00,3.85,3.86,3.85,3.86,377980.0,3.5361,3.5453,3.5361,3.5453,377980.0
2018-07-13 11:10:00,3.86,3.86,3.85,3.85,125180.0,3.5453,3.5453,3.5361,3.5361,125180.0
2018-07-13 11:20:00,3.85,3.86,3.85,3.85,114136.0,3.5361,3.5453,3.5361,3.5361,114136.0
2018-07-13 11:30:00,3.85,3.85,3.85,3.85,136132.0,3.5361,3.5361,3.5361,3.5361,136132.0
2018-07-13 11:40:00,3.85,3.86,3.84,3.84,272288.0,3.5361,3.5453,3.5269,3.5269,272288.0
2018-07-13 11:50:00,3.84,3.85,3.84,3.85,138344.0,3.5269,3.5361,3.5269,3.5361,138344.0
2018-07-13 12:00:00,3.85,3.85,3.84,3.84,104492.0,3.5361,3.5361,3.5269,3.5269,104492.0
2018-07-13 12:10:00,3.84,3.84,3.84,3.84,60952.0,3.5269,3.5269,3.5269,3.5269,60952.0
2018-07-13 12:20:00,3.84,3.84,3.82,3.83,208892.0,3.5269,3.5269,3.5085,3.5177,208892.0
2018-07-13 12:30:00,3.82,3.83,3.82,3.83,127552.0,3.5085,3.5177,3.5085,3.5177,127552.0
2018-07-13 12:40:00,3.83,3.84,3.83,3.83,275044.0,3.5177,3.5269,3.5177,3.5177,275044.0
2018-07-13 12:50:00,3.84,3.84,3.83,3.84,290120.0,3.5269,3.5269,3.5177,3.5269,290120.0
2018-07-13 13:00:00,3.84,3.84,3.83,3.83,156772.0,3.5269,3.5269,3.5177,3.5177,156772.0
2018-07-13 13:10:00,3.83,3.84,3.83,3.83,70592.0,3.5177,3.5269,3.5177,3.5177,70592.0
2018-07-13 13:20:00,3.83,3.84,3.83,3.83,99012.0,3.5177,3.5269,3.5177,3.5177,99012.0
2018-07-13 13:30:00,3.83,3.83,3.81,3.81,240144.0,3.5177,3.5177,3.4993,3.4993,240144.0
2018-07-13 13:40:00,3.82,3.82,3.81,3.81,67968.0,3.5085,3.5085,3.4993,3.4993,67968.0
2018-07-13 13:50:00,3.81,3.82,3.81,3.82,97772.0,3.4993,3.5085,3.4993,3.5085,97772.0
2018-07-13 14:00:00,3.82,3.82,3.81,3.82,202536.0,3.5085,3.5085,3.4993,3.5085,202536.0
2018-07-13 14:10:00,3.82,3.82,3.81,3.82,106920.0,3.5085,3.5085,3.4993,3.5085,106920.0
2018-07-13 14:20:00,3.82,3.83,3.82,3.83,110260.0,3.5085,3.5177,3.5085,3.5177,110260.0
2018-07-13 14:30:00,3.83,3.83,3.83,3.83,58200.0,3.5177,3.5177,3.5177,3.5177,58200.0
2018-07-13 14:40:00,3.83,3.83,3.83,3.83,76188.0,3.5177,3.5177,3.5177,3.5177,76188.0
2018-07-13 14:50:00,3.83,3.84,3.83,3.83,265956.0,3.5177,3.5269,3.5177,3.5177,265956.0
2018-07-13 15:00:00,3.83,3.84,3.83,3.84,139684.0,3.5177,3.5269,3.5177,3.5269,139684.0
2018-07-13 15:10:00,3.84,3.84,3.83,3.83,222884.0,3.5269,3.5269,3.5177,3.5177,222884.0
2018-07-13 15:20:00,3.83,3.83,3.83,3.83,133220.0,3.5177,3.5177,3.5177,3.5177,133220.0
2018-07-13 15:30:00,3.83,3.83,3.82,3.82,167064.0,3.5177,3.5177,3.5085,3.5085,167064.0
2018-07-13 15:40:00,3.82,3.83,3.82,3.82,375968.0,3.5085,3.5177,3.5085,3.5085,375968.0
2018-07-13 15:50:00,3.82,3.83,3.82,3.82,994920.0,3.5085,3.5177,3.5085,3.5085,994920.0
2018-07-16 09:30:00,3.82,3.84,3.81,3.81,224080.0,3.5085,3.5269,3.4993,3.4993,224080.0
2018-07-16 09:40:00,3.81,3.81,3.79,3.8,125688.0,3.4993,3.4993,3.481,3.4902,125688.0
2018-07-16 09:50:00,3.8,3.81,3.79,3.79,75220.0,3.4902,3.4993,3.481,3.481,75220.0
2018-07-16 10:00:00,3.79,3.82,3.79,3.81,315548.0,3.481,3.5085,3.481,3.4993,315548.0
2018-07-16 10:10:00,3.81,3.83,3.81,3.83,449476.0,3.4993,3.5177,3.4993,3.5177,449476.0
2018-07-16 10:20:00,3.83,3.83,3.83,3.83,572304.0,3.5177,3.5177,3.5177,3.5177,572304.0
2018-07-16 10:30:00,3.83,3.85,3.82,3.84,507116.0,3.5177,3.5361,3.5085,3.5269,507116.0
2018-07-16 10:40:00,3.84,3.84,3.83,3.83,258192.0,3.5269,3.5269,3.5177,3.5177,258192.0
2018-07-16 10:50:00,3.83,3.83,3.81,3.82,125444.0,3.5177,3.5177,3.4993,3.5085,125444.0
2018-07-16 11:00:00,3.81,3.82,3.81,3.82,88812.0,3.4993,3.5085,3.4993,3.5085,88812.0
2018-07-16 11:10:00,3.82,3.82,3.81,3.82,105812.0,3.5085,3.5085,3.4993,3.5085,105812.0
2018-07-16 11:20:00,3.82,3.82,3.81,3.81,49716.0,3.5085,3.5085,3.4993,3.4993,49716.0
2018-07-16 11:30:00,3.81,3.81,3.79,3.79,106144.0,3.4993,3.4993,3.481,3.481,106144.0
2018-07-16 11:40:00,3.79,3.79,3.77,3.77,72524.0,3.481,3.481,3.4626,3.4626,72524.0
2018-07-16 11:50:00,3.77,3.78,3.77,3.78,69524.0,3.4626,3.4718,3.4626,3.4718,69524.0
2018-07-16 12:00:00,3.78,3.78,3.77,3.77,53544.0,3.4718,3.4718,3.4626,3.4626,53544.0
2018-07-16 12:10:00,3.77,3.78,3.77,3.78,151268.0,3.4626,3.4718,3.4626,3.4718,151268.0
2018-07-16 12:20:00,3.78,3.79,3.78,3.79,115616.0,3.4718,3.481,3.4718,3.481,115616.0
2018-07-16 12:30:00,3.79,3.8,3.79,3.79,95196.0,3.481,3.4902,3.481,3.481,95196.0
2018-07-16 12:40:00,3.79,3.79,3.79,3.79,50976.0,3.481,3.481,3.481,3.481,50976.0
2018-07-16 12:50:00,3.79,3.79,3.79,3.79,36316.0,3.481,3.481,3.481,3.481,36316.0
2018-07-16 13:00:00,3.79,3.79,3.79,3.79,45640.0,3.481,3.481,3.481,3.481,45640.0
2018-07-16 13:10:00,3.79,3.79,3.78,3.79,59952.0,3.481,3.481,3.4718,3.481,59952.0
2018-07-16 13:20:00,3.78,3.79,3.78,3.78,51712.0,3.4718,3.481,3.4718,3.4718,51712.0
2018-07-16 13:30:00,3.78,3.8,3.78,3.79,54004.0,3.4718,3.4902,3.4718,3.481,54004.0
2018-07-16 13:40:00,3.79,3.79,3.79,3.79,29968.0,3.481,3.481,3.481,3.481,29968.0
2018-07-16 13:50:00,3.79,3.79,3.77,3.77,84124.0,3.481,3.481,3.4626,3.4626,84124.0
2018-07-16 14:00:00,3.77,3.78,3.76,3.78,101868.0,3.4626,3.4718,3.4534,3.4718,101868.0
2018-07-16 14:10:00,3.78,3.78,3.77,3.78,55680.0,3.4718,3.4718,3.4626,3.4718,55680.0
2018-07-16 14:20:00,3.78,3.8,3.78,3.79,177728.0,3.4718,3.4902,3.4718,3.481,177728.0
2018-07-16 14:30:00,3.79,3.8,3.79,3.79,56380.0,3.481,3.4902,3.481,3.481,56380.0
2018-07-16 14:40:00,3.79,3.79,3.78,3.79,81532.0,3.481,3.481,3.4718,3.481,81532.0
2018-07-16 14:50:00,3.79,3.79,3.79,3.79,134744.0,3.481,3.481,3.481,3.481,134744.0
2018-07-16 15:00:00,3.79,3.8,3.79,3.8,119868.0,3.481,3.4902,3.481,3.4902,119868.0
2018-07-16 15:10:00,3.8,3.81,3.8,3.81,150552.0,3.4902,3.4993,3.4902,3.4993,150552.0
2018-07-16 15:20:00,3.81,3.81,3.81,3.81,42072.0,3.4993,3.4993,3.4993,3.4993,42072.0
2018-07-16 15:30:00,3.81,3.81,3.8,3.81,268096.0,3.4993,3.4993,3.4902,3.4993,268096.0
2018-07-16 15:40:00,3.81,3.81,3.81,3.81,227760.0,3.4993,3.4993,3.4993,3.4993,227760.0
2018-07-16 15:50:00,3.81,3.81,3.8,3.81,759088.0,3.4993,3.4993,3.4902,3.4993,759088.0
2018-07-17 09:30:00,3.79,3.85,3.79,3.83,529840.0,3.481,3.5361,3.481,3.5177,529840.0
2018-07-17 09:40:00,3.83,3.86,3.83,3.83,154852.0,3.5177,3.5453,3.5177,3.5177,154852.0
2018-07-17 09:50:00,3.84,3.84,3.81,3.82,127084.0,3.5269,3.5269,3.4993,3.5085,127084.0
2018-07-17 10:00:00,3.82,3.83,3.8,3.8,141072.0,3.5085,3.5177,3.4902,3.4902,141072.0
2018-07-17 10:10:00,3.8,3.81,3.8,3.81,89064.0,3.4902,3.4993,3.4902,3.4993,89064.0
2018-07-17 10:20:00,3.81,3.83,3.81,3.83,81020.0,3.4993,3.5177,3.4993,3.5177,81020.0
2018-07-17 10:30:00,3.83,3.83,3.82,3.82,79460.0,3.5177,3.5177,3.5085,3.5085,79460.0
2018-07-17 10:40:00,3.82,3.82,3.81,3.81,120716.0,3.5085,3.5085,3.4993,3.4993,120716.0
2018-07-17 10:50:00,3.81,3.81,3.77,3.77,232232.0,3.4993,3.4993,3.4626,3.4626,232232.0
2018-07-17 11:00:00,3.77,3.77,3.74,3.75,294896.0,3.4626,3.4626,3.4351,3.4442,294896.0
2018-07-17 11:10:00,3.75,3.76,3.74,3.74,135016.0,3.4442,3.4534,3.4351,3.4351,135016.0
2018-07-17 11:20:00,3.74,3.74,3.73,3.74,213592.0,3.4351,3.4351,3.4259,3.4351,213592.0
2018-07-17 11:30:00,3.74,3.74,3.72,3.72,225160.0,3.4351,3.4351,3.4167,3.4167,225160.0
2018-07-17 11:40:00,3.72,3.72,3.71,3.71,212320.0,3.4167,3.4167,3.4075,3.4075,212320.0
2018-07-17 11:50:00,3.71,3.72,3.7,3.7,125608.0,3.4075,3.4167,3.3983,3.3983,125608.0
2018-07-17 12:00:00,3.7,3.71,3.69,3.69,253052.0,3.3983,3.4075,3.3891,3.3891,253052.0
2018-07-17 12:10:00,3.69,3.69,3.68,3.68,257268.0,3.3891,3.3891,3.3799,3.3799,257268.0
2018-07-17 12:20:00,3.68,3.69,3.67,3.67,327884.0,3.3799,3.3891,3.3708,3.3708,327884.0
2018-07-17 12:30:00,3.67,3.67,3.65,3.66,339464.0,3.3708,3.3708,3.3524,3.3616,339464.0
2018-07-17 12:40:00,3.66,3.67,3.66,3.67,119576.0,3.3616,3.3708,3.3616,3.3708,119576.0
2018-07-17 12:50:00,3.67,3.69,3.66,3.68,305560.0,3.3708,3.3891,3.3616,3.3799,305560.0
2018-07-17 13:00:00,3.68,3.69,3.67,3.69,238996.0,3.3799,3.3891,3.3708,3.3891,238996.0
2018-07-17 13:10:00,3.69,3.69,3.69,3.69,144188.0,3.3891,3.3891,3.3891,3.3891,144188.0
2018-07-17 13:20:00,3.69,3.69,3.69,3.69,102608.0,3.3891,3.3891,3.3891,3.3891,102608.0
2018-07-17 13:30:00,3.69,3.69,3.69,3.69,68784.0,3.3891,3.3891,3.3891,3.3891,68784.0
2018-07-17 13:40:00,3.69,3.69,3.68,3.69,187688.0,3.3891,3.3891,3.3799,3.3891,187688.0
2018-07-17 13:50:00,3.69,3.7,3.68,3.68,234348.0,3.3891,3.3983,3.3799,3.3799,234348.0
2018-07-17 14:00:00,3.68,3.69,3.67,3.67,430040.0,3.3799,3.3891,3.3708,3.3708,430040.0
2018-07-17 14:10:00,3.68,3.68,3.66,3.66,150784.0,3.3799,3.3799,3.3616,3.3616,150784.0
2018-07-17 14:20:00,3.66,3.67,3.66,3.67,286508.0,3.3616,3.3708,3.3616,3.3708,286508.0
2018-07-17 14:30:00,3.67,3.67,3.67,3.67,114228.0,3.3708,3.3708,3.3708,3.3708,114228.0
2018-07-17 14:40:00,3.67,3.67,3.67,3.67,234744.0,3.3708,3.3708,3.3708,3.3708,234744.0
2018-07-17 14:50:00,3.67,3.67,3.66,3.66,183176.0,3.3708,3.3708,3.3616,3.3616,183176.0
2018-07-17 15:00:00,3.67,3.67,3.66,3.67,371608.0,3.3708,3.3708,3.3616,3.3708,371608.0
2018-07-17 15:10:00,3.67,3.67,3.66,3.66,346660.0,3.3708,3.3708,3.3616,3.3616,346660.0
2018-07-17 15:20:00,3.66,3.67,3.66,3.66,269020.0,3.3616,3.3708,3.3616,3.3616,269020.0
2018-07-17 15:30:00,3.67,3.67,3.64,3.65,563068.0,3.3708,3.3708,3.3432,3.3524,563068.0
2018-07-17 15:40:00,3.65,3.65,3.64,3.65,523360.0,3.3524,3.3524,3.3432,3.3524,523360.0
2018-07-17 15:50:00,3.65,3.65,3.64,3.65,1748468.0,3.3524,3.3524,3.3432,3.3524,1748468.0
2018-07-18 09:30:00,3.65,3.66,3.64,3.64,221644.0,3.3524,3.3616,3.3432,3.3432,221644.0
2018-07-18 09:40:00,3.64,3.65,3.63,3.64,271776.0,3.3432,3.3524,3.334,3.3432,271776.0
2018-07-18 09:50:00,3.64,3.65,3.63,3.65,272272.0,3.3432,3.3524,3.334,3.3524,272272.0
2018-07-18 10:00:00,3.65,3.65,3.64,3.64,140724.0,3.3524,3.3524,3.3432,3.3432,140724.0
2018-07-18 10:10:00,3.64,3.65,3.64,3.65,132928.0,3.3432,3.3524,3.3432,3.3524,132928.0
2018-07-18 10:20:00,3.65,3.66,3.65,3.66,160700.0,3.3524,3.3616,3.3524,3.3616,160700.0
2018-07-18 10:30:00,3.65,3.66,3.64,3.64,216728.0,3.3524,3.3616,3.3432,3.3432,216728.0
2018-07-18 10:40:00,3.64,3.64,3.62,3.62,365820.0,3.3432,3.3432,3.3248,3.3248,365820.0
2018-07-18 10:50:00,3.62,3.62,3.61,3.61,126404.0,3.3248,3.3248,3.3157,3.3157,126404.0
2018-07-18 11:00:00,3.61,3.62,3.61,3.62,141440.0,3.3157,3.3248,3.3157,3.3248,141440.0
2018-07-18 11:10:00,3.61,3.62,3.61,3.61,158508.0,3.3157,3.3248,3.3157,3.3157,158508.0
2018-07-18 11:20:00,3.61,3.61,3.6,3.61,253712.0,3.3157,3.3157,3.3065,3.3157,253712.0
2018-07-18 11:30:00,3.61,3.62,3.6,3.6,134932.0,3.3157,3.3248,3.3065,3.3065,134932.0
2018-07-18 11:40:00,3.6,3.61,3.59,3.6,184428.0,3.3065,3.3157,3.2973,3.3065,184428.0
2018-07-18 11:50:00,3.61,3.61,3.6,3.61,109312.0,3.3157,3.3157,3.3065,3.3157,109312.0
2018-07-18 12:00:00,3.61,3.61,3.6,3.61,200752.0,3.3157,3.3157,3.3065,3.3157,200752.0
2018-07-18 12:10:00,3.61,3.61,3.59,3.59,124988.0,3.3157,3.3157,3.2973,3.2973,124988.0
2018-07-18 12:20:00,3.59,3.59,3.59,3.59,85260.0,3.2973,3.2973,3.2973,3.2973,85260.0
2018-07-18 12:30:00,3.59,3.59,3.58,3.59,199904.0,3.2973,3.2973,3.2881,3.2973,199904.0
2018-07-18 12:40:00,3.59,3.59,3.59,3.59,80332.0,3.2973,3.2973,3.2973,3.2973,80332.0
2018-07-18 12:50:00,3.59,3.59,3.59,3.59,147548.0,3.2973,3.2973,3.2973,3.2973,147548.0
2018-07-18 13:00:00,3.59,3.59,3.59,3.59,76340.0,3.2973,3.2973,3.2973,3.2973,76340.0
2018-07-18 13:10:00,3.59,3.59,3.59,3.59,63116.0,3.2973,3.2973,3.2973,3.2973,63116.0
2018-07-18 13:20:00,3.59,3.6,3.59,3.6,110820.0,3.2973,3.3065,3.2973,3.3065,110820.0
2018-07-18 13:30:00,3.6,3.6,3.59,3.6,112932.0,3.3065,3.3065,3.2973,3.3065,112932.0
2018-07-18 13:40:00,3.6,3.6,3.59,3.6,97144.0,3.3065,3.3065,3.2973,3.3065,97144.0
2018-07-18 13:50:00,3.6,3.62,3.6,3.62,240800.0,3.3065,3.3248,3.3065,3.3248,240800.0
2018-07-18 14:00:00,3.62,3.63,3.62,3.62,184508.0,3.3248,3.334,3.3248,3.3248,184508.0
2018-07-18 14:10:00,3.62,3.63,3.61,3.63,117380.0,3.3248,3.334,3.3157,3.334,117380.0
2018-07-18 14:20:00,3.63,3.63,3.62,3.62,157144.0,3.334,3.334,3.3248,3.3248,157144.0
2018-07-18 14:30:00,3.62,3.62,3.61,3.62,91404.0,3.3248,3.3248,3.3157,3.3248,91404.0
2018-07-18 14:40:00,3.62,3.62,3.61,3.62,65708.0,3.3248,3.3248,3.3157,3.3248,65708.0
2018-07-18 14:50:00,3.62,3.62,3.62,3.62,67064.0,3.3248,3.3248,3.3248,3.3248,67064.0
2018-07-18 15:00:00,3.62,3.63,3.62,3.63,173260.0,3.3248,3.334,3.3248,3.334,173260.0
2018-07-18 15:10:00,3.63,3.64,3.62,3.63,187328.0,3.334,3.3432,3.3248,3.334,187328.0
2018-07-18 15:20:00,3.64,3.64,3.63,3.64,174312.0,3.3432,3.3432,3.334,3.3432,174312.0
2018-07-18 15:30:00,3.64,3.64,3.63,3.64,241668.0,3.3432,3.3432,3.334,3.3432,241668.0
2018-07-18 15:40:00,3.64,3.65,3.63,3.65,362340.0,3.3432,3.3524,3.334,3.3524,362340.0
2018-07-18 15:50:00,3.65,3.65,3.64,3.64,731296.0,3.3524,3.3524,3.3432,3.3432,731296.0
2018-07-19 09:30:00,3.65,3.65,3.63,3.65,205032.0,3.3524,3.3524,3.334,3.3524,205032.0
2018-07-19 09:40:00,3.65,3.66,3.64,3.66,139232.0,3.3524,3.3616,3.3432,3.3616,139232.0
2018-07-19 09:50:00,3.66,3.69,3.65,3.69,200868.0,3.3616,3.3891,3.3524,3.3891,200868.0
2018-07-19 10:00:00,3.69,3.71,3.68,3.71,212224.0,3.3891,3.4075,3.3799,3.4075,212224.0
2018-07-19 10:10:00,3.71,3.73,3.71,3.72,213896.0,3.4075,3.4259,3.4075,3.4167,213896.0
2018-07-19 10:20:00,3.72,3.72,3.69,3.7,162252.0,3.4167,3.4167,3.3891,3.3983,162252.0
2018-07-19 10:30:00,3.71,3.73,3.7,3.73,180528.0,3.4075,3.4259,3.3983,3.4259,180528.0
2018-07-19 10:40:00,3.73,3.74,3.72,3.74,125180.0,3.4259,3.4351,3.4167,3.4351,125180.0
2018-07-19 10:50:00,3.73,3.74,3.73,3.74,259324.0,3.4259,3.4351,3.4259,3.4351,259324.0
2018-07-19 11:00:00,3.74,3.76,3.73,3.74,183808.0,3.4351,3.4534,3.4259,3.4351,183808.0
2018-07-19 11:10:00,3.74,3.74,3.73,3.73,66588.0,3.4351,3.4351,3.4259,3.4259,66588.0
2018-07-19 11:20:00,3.74,3.75,3.73,3.73,100240.0,3.4351,3.4442,3.4259,3.4259,100240.0
2018-07-19 11:30:00,3.73,3.74,3.73,3.74,73616.0,3.4259,3.4351,3.4259,3.4351,73616.0
2018-07-19 11:40:00,3.74,3.75,3.73,3.75,98332.0,3.4351,3.4442,3.4259,3.4442,98332.0
2018-07-19 11:50:00,3.75,3.76,3.75,3.76,172748.0,3.4442,3.4534,3.4442,3.4534,172748.0
2018-07-19 12:00:00,3.76,3.76,3.75,3.76,110148.0,3.4534,3.4534,3.4442,3.4534,110148.0
2018-07-19 12:10:00,3.75,3.76,3.75,3.75,97872.0,3.4442,3.4534,3.4442,3.4442,97872.0
2018-07-19 12:20:00,3.75,3.76,3.75,3.76,139564.0,3.4442,3.4534,3.4442,3.4534,139564.0
2018-07-19 12:30:00,3.76,3.76,3.75,3.75,149644.0,3.4534,3.4534,3.4442,3.4442,149644.0
2018-07-19 12:40:00,3.75,3.75,3.75,3.75,139360.0,3.4442,3.4442,3.4442,3.4442,139360.0
2018-07-19 12:50:00,3.75,3.75,3.75,3.75,72396.0,3.4442,3.4442,3.4442,3.4442,72396.0
2018-07-19 13:00:00,3.75,3.75,3.72,3.72,228312.0,3.4442,3.4442,3.4167,3.4167,228312.0
2018-07-19 13:10:00,3.72,3.72,3.71,3.72,69732.0,3.4167,3.4167,3.4075,3.4167,69732.0
2018-07-19 13:20:00,3.72,3.73,3.72,3.72,44840.0,3.4167,3.4259,3.4167,3.4167,44840.0
2018-07-19 13:30:00,3.73,3.73,3.72,3.72,69832.0,3.4259,3.4259,3.4167,3.4167,69832.0
2018-07-19 13:40:00,3.72,3.72,3.72,3.72,30064.0,3.4167,3.4167,3.4167,3.4167,30064.0
2018-07-19 13:50:00,3.72,3.73,3.72,3.73,78924.0,3.4167,3.4259,3.4167,3.4259,78924.0
2018-07-19 14:00:00,3.73,3.73,3.72,3.73,68932.0,3.4259,3.4259,3.4167,3.4259,68932.0
2018-07-19 14:10:00,3.73,3.73,3.73,3.73,73820.0,3.4259,3.4259,3.4259,3.4259,73820.0
2018-07-19 14:20:00,3.73,3.73,3.72,3.73,83464.0,3.4259,3.4259,3.4167,3.4259,83464.0
2018-07-19 14:30:00,3.73,3.73,3.72,3.72,63060.0,3.4259,3.4259,3.4167,3.4167,63060.0
2018-07-19 14:40:00,3.72,3.72,3.72,3.72,121548.0,3.4167,3.4167,3.4167,3.4167,121548.0
2018-07-19 14:50:00,3.72,3.72,3.71,3.72,136820.0,3.4167,3.4167,3.4075,3.4167,136820.0
2018-07-19 15:00:00,3.72,3.72,3.71,3.72,85500.0,3.4167,3.4167,3.4075,3.4167,85500.0
2018-07-19 15:10:00,3.72,3.72,3.71,3.72,209080.0,3.4167,3.4167,3.4075,3.4167,209080.0
2018-07-19 15:20:00,3.72,3.73,3.72,3.72,147156.0,3.4167,3.4259,3.4167,3.4167,147156.0
2018-07-19 15:30:00,3.72,3.72,3.72,3.72,153268.0,3.4167,3.4167,3.4167,3.4167,153268.0
2018-07-19 15:40:00,3.72,3.73,3.72,3.72,286772.0,3.4167,3.4259,3.4167,3.4167,286772.0
2018-07-19 15:50:00,3.72,3.73,3.72,3.73,848796.0,3.4167,3.4259,3.4167,3.4259,848796.0
2018-07-20 09:30:00,3.73,3.75,3.72,3.75,226180.0,3.4259,3.4442,3.4167,3.4442,226180.0
2018-07-20 09:40:00,3.75,3.76,3.74,3.74,153948.0,3.4442,3.4534,3.4351,3.4351,153948.0
2018-07-20 09:50:00,3.74,3.76,3.73,3.76,154348.0,3.4351,3.4534,3.4259,3.4534,154348.0
2018-07-20 10:00:00,3.76,3.77,3.75,3.76,103416.0,3.4534,3.4626,3.4442,3.4534,103416.0
2018-07-20 10:10:00,3.76,3.76,3.75,3.75,136644.0,3.4534,3.4534,3.4442,3.4442,136644.0
2018-07-20 10:20:00,3.75,3.76,3.73,3.75,90804.0,3.4442,3.4534,3.4259,3.4442,90804.0
2018-07-20 10:30:00,3.74,3.75,3.73,3.74,93816.0,3.4351,3.4442,3.4259,3.4351,93816.0
2018-07-20 10:40:00,3.74,3.74,3.73,3.73,32588.0,3.4351,3.4351,3.4259,3.4259,32588.0
2018-07-20 10:50:00,3.73,3.73,3.73,3.73,59732.0,3.4259,3.4259,3.4259,3.4259,59732.0
2018-07-20 11:00:00,3.73,3.73,3.72,3.72,66952.0,3.4259,3.4259,3.4167,3.4167,66952.0
2018-07-20 11:10:00,3.72,3.73,3.72,3.73,52560.0,3.4167,3.4259,3.4167,3.4259,52560.0
2018-07-20 11:20:00,3.74,3.74,3.73,3.74,101164.0,3.4351,3.4351,3.4259,3.4351,101164.0
2018-07-20 11:30:00,3.74,3.75,3.74,3.74,116088.0,3.4351,3.4442,3.4351,3.4351,116088.0
2018-07-20 11:40:00,3.74,3.76,3.74,3.76,78160.0,3.4351,3.4534,3.4351,3.4534,78160.0
2018-07-20 11:50:00,3.76,3.76,3.74,3.74,99232.0,3.4534,3.4534,3.4351,3.4351,99232.0
2018-07-20 12:00:00,3.74,3.75,3.74,3.75,66388.0,3.4351,3.4442,3.4351,3.4442,66388.0
2018-07-20 12:10:00,3.74,3.75,3.74,3.74,40176.0,3.4351,3.4442,3.4351,3.4351,40176.0
2018-07-20 12:20:00,3.74,3.75,3.74,3.75,33300.0,3.4351,3.4442,3.4351,3.4442,33300.0
2018-07-20 12:30:00,3.74,3.76,3.74,3.76,118808.0,3.4351,3.4534,3.4351,3.4534,118808.0
2018-07-20 12:40:00,3.76,3.76,3.76,3.76,34080.0,3.4534,3.4534,3.4534,3.4534,34080.0
2018-07-20 12:50:00,3.76,3.76,3.76,3.76,60736.0,3.4534,3.4534,3.4534,3.4534,60736.0
2018-07-20 13:00:00,3.76,3.76,3.75,3.75,53772.0,3.4534,3.4534,3.4442,3.4442,53772.0
2018-07-20 13:10:00,3.75,3.75,3.74,3.75,58000.0,3.4442,3.4442,3.4351,3.4442,58000.0
2018-07-20 13:20:00,3.75,3.75,3.74,3.74,48960.0,3.4442,3.4442,3.4351,3.4351,48960.0
2018-07-20 13:30:00,3.74,3.75,3.74,3.75,393844.0,3.4351,3.4442,3.4351,3.4442,393844.0
2018-07-20 13:40:00,3.75,3.76,3.75,3.76,351368.0,3.4442,3.4534,3.4442,3.4534,351368.0
2018-07-20 13:50:00,3.76,3.77,3.75,3.77,600688.0,3.4534,3.4626,3.4442,3.4626,600688.0
2018-07-20 14:00:00,3.76,3.77,3.76,3.77,189500.0,3.4534,3.4626,3.4534,3.4626,189500.0
2018-07-20 14:10:00,3.77,3.79,3.77,3.77,321232.0,3.4626,3.481,3.4626,3.4626,321232.0
2018-07-20 14:20:00,3.77,3.77,3.75,3.76,367860.0,3.4626,3.4626,3.4442,3.4534,367860.0
2018-07-20 14:30:00,3.76,3.77,3.76,3.77,405228.0,3.4534,3.4626,3.4534,3.4626,405228.0
2018-07-20 14:40:00,3.77,3.79,3.77,3.79,104760.0,3.4626,3.481,3.4626,3.481,104760.0
2018-07-20 14:50:00,3.79,3.8,3.78,3.78,204592.0,3.481,3.4902,3.4718,3.4718,204592.0
2018-07-20 15:00:00,3.78,3.79,3.78,3.78,71292.0,3.4718,3.481,3.4718,3.4718,71292.0
2018-07-20 15:10:00,3.78,3.79,3.78,3.78,101724.0,3.4718,3.481,3.4718,3.4718,101724.0
2018-07-20 15:20:00,3.78,3.78,3.77,3.78,165192.0,3.4718,3.4718,3.4626,3.4718,165192.0
2018-07-20 15:30:00,3.78,3.78,3.77,3.78,285040.0,3.4718,3.4718,3.4626,3.4718,285040.0
2018-07-20 15:40:00,3.77,3.78,3.76,3.76,304100.0,3.4626,3.4718,3.4534,3.4534,304100.0
2018-07-20 15:50:00,3.76,3.78,3.76,3.78,1516304.0,3.4534,3.4718,3.4534,3.4718,1516304.0
2018-07-23 09:30:00,3.76,3.77,3.72,3.75,271676.0,3.4534,3.4626,3.4167,3.4442,271676.0
2018-07-23 09:40:00,3.75,3.76,3.73,3.76,103588.0,3.4442,3.4534,3.4259,3.4534,103588.0
2018-07-23 09:50:00,3.76,3.76,3.75,3.75,86660.0,3.4534,3.4534,3.4442,3.4442,86660.0
2018-07-23 10:00:00,3.75,3.76,3.74,3.74,130564.0,3.4442,3.4534,3.4351,3.4351,130564.0
2018-07-23 10:10:00,3.74,3.75,3.73,3.73,155272.0,3.4351,3.4442,3.4259,3.4259,155272.0
2018-07-23 10:20:00,3.73,3.74,3.72,3.73,173960.0,3.4259,3.4351,3.4167,3.4259,173960.0
2018-07-23 10:30:00,3.73,3.75,3.71,3.75,139220.0,3.4259,3.4442,3.4075,3.4442,139220.0
2018-07-23 10:40:00,3.75,3.76,3.74,3.76,151760.0,3.4442,3.4534,3.4351,3.4534,151760.0
2018-07-23 10:50:00,3.76,3.77,3.76,3.76,476236.0,3.4534,3.4626,3.4534,3.4534,476236.0
2018-07-23 11:00:00,3.76,3.76,3.73,3.74,134340.0,3.4534,3.4534,3.4259,3.4351,134340.0
2018-07-23 11:10:00,3.74,3.74,3.73,3.74,74056.0,3.4351,3.4351,3.4259,3.4351,74056.0
2018-07-23 11:20:00,3.73,3.74,3.73,3.73,48680.0,3.4259,3.4351,3.4259,3.4259,48680.0
2018-07-23 11:30:00,3.73,3.75,3.73,3.74,258040.0,3.4259,3.4442,3.4259,3.4351,258040.0
2018-07-23 11:40:00,3.74,3.76,3.74,3.76,117400.0,3.4351,3.4534,3.4351,3.4534,117400.0
2018-07-23 11:50:00,3.76,3.76,3.75,3.75,80728.0,3.4534,3.4534,3.4442,3.4442,80728.0
2018-07-23 12:00:00,3.75,3.76,3.75,3.75,112304.0,3.4442,3.4534,3.4442,3.4442,112304.0
2018-07-23 12:10:00,3.75,3.75,3.74,3.74,57156.0,3.4442,3.4442,3.4351,3.4351,57156.0
2018-07-23 12:20:00,3.74,3.75,3.74,3.75,70644.0,3.4351,3.4442,3.4351,3.4442,70644.0
2018-07-23 12:30:00,3.75,3.75,3.75,3.75,39340.0,3.4442,3.4442,3.4442,3.4442,39340.0
2018-07-23 12:40:00,3.75,3.75,3.74,3.74,166852.0,3.4442,3.4442,3.4351,3.4351,166852.0
2018-07-23 12:50:00,3.74,3.75,3.74,3.74,69856.0,3.4351,3.4442,3.4351,3.4351,69856.0
2018-07-23 13:00:00,3.74,3.75,3.74,3.74,117984.0,3.4351,3.4442,3.4351,3.4351,117984.0
2018-07-23 13:10:00,3.75,3.75,3.73,3.74,62428.0,3.4442,3.4442,3.4259,3.4351,62428.0
2018-07-23 13:20:00,3.74,3.74,3.73,3.73,31404.0,3.4351,3.4351,3.4259,3.4259,31404.0
2018-07-23 13:30:00,3.73,3.73,3.73,3.73,42000.0,3.4259,3.4259,3.4259,3.4259,42000.0
2018-07-23 13:40:00,3.73,3.74,3.73,3.74,76496.0,3.4259,3.4351,3.4259,3.4351,76496.0
2018-07-23 13:50:00,3.74,3.74,3.73,3.73,63476.0,3.4351,3.4351,3.4259,3.4259,63476.0
2018-07-23 14:00:00,3.73,3.74,3.73,3.74,68248.0,3.4259,3.4351,3.4259,3.4351,68248.0
2018-07-23 14:10:00,3.74,3.74,3.73,3.73,44232.0,3.4351,3.4351,3.4259,3.4259,44232.0
2018-07-23 14:20:00,3.73,3.74,3.73,3.74,195016.0,3.4259,3.4351,3.4259,3.4351,195016.0
2018-07-23 14:30:00,3.74,3.74,3.73,3.73,78428.0,3.4351,3.4351,3.4259,3.4259,78428.0
2018-07-23 14:40:00,3.73,3.73,3.73,3.73,34080.0,3.4259,3.4259,3.4259,3.4259,34080.0
2018-07-23 14:50:00,3.73,3.73,3.73,3.73,36268.0,3.4259,3.4259,3.4259,3.4259,36268.0
2018-07-23 15:00:00,3.73,3.73,3.72,3.72,212188.0,3.4259,3.4259,3.4167,3.4167,212188.0
2018-07-23 15:10:00,3.72,3.73,3.72,3.72,68508.0,3.4167,3.4259,3.4167,3.4167,68508.0
2018-07-23 15:20:00,3.72,3.72,3.72,3.72,55744.0,3.4167,3.4167,3.4167,3.4167,55744.0
2018-07-23 15:30:00,3.72,3.72,3.7,3.7,157284.0,3.4167,3.4167,3.3983,3.3983,157284.0
2018-07-23 15:40:00,3.7,3.72,3.69,3.72,536312.0,3.3983,3.4167,3.3891,3.4167,536312.0
2018-07-23 15:50:00,3.72,3.72,3.72,3.72,1069168.0,3.4167,3.4167,3.4167,3.4167,1069168.0
2018-07-24 09:30:00,3.75,3.75,3.73,3.74,136100.0,3.4442,3.4442,3.4259,3.4351,136100.0
2018-07-24 09:40:00,3.74,3.74,3.7,3.7,117380.0,3.4351,3.4351,3.3983,3.3983,117380.0
2018-07-24 09:50:00,3.7,3.71,3.69,3.71,81296.0,3.3983,3.4075,3.3891,3.4075,81296.0
2018-07-24 10:00:00,3.7,3.71,3.69,3.69,120224.0,3.3983,3.4075,3.3891,3.3891,120224.0
2018-07-24 10:10:00,3.7,3.72,3.69,3.72,137892.0,3.3983,3.4167,3.3891,3.4167,137892.0
2018-07-24 10:20:00,3.72,3.73,3.71,3.72,91844.0,3.4167,3.4259,3.4075,3.4167,91844.0
2018-07-24 10:30:00,3.72,3.72,3.7,3.7,76568.0,3.4167,3.4167,3.3983,3.3983,76568.0
2018-07-24 10:40:00,3.7,3.72,3.7,3.71,105436.0,3.3983,3.4167,3.3983,3.4075,105436.0
2018-07-24 10:50:00,3.71,3.71,3.68,3.68,124432.0,3.4075,3.4075,3.3799,3.3799,124432.0
2018-07-24 11:00:00,3.68,3.69,3.68,3.69,84420.0,3.3799,3.3891,3.3799,3.3891,84420.0
2018-07-24 11:10:00,3.69,3.69,3.68,3.68,56476.0,3.3891,3.3891,3.3799,3.3799,56476.0
2018-07-24 11:20:00,3.69,3.69,3.68,3.69,105768.0,3.3891,3.3891,3.3799,3.3891,105768.0
2018-07-24 11:30:00,3.69,3.7,3.69,3.7,37048.0,3.3891,3.3983,3.3891,3.3983,37048.0
2018-07-24 11:40:00,3.7,3.7,3.69,3.7,53468.0,3.3983,3.3983,3.3891,3.3983,53468.0
2018-07-24 11:50:00,3.69,3.69,3.69,3.69,61084.0,3.3891,3.3891,3.3891,3.3891,61084.0
2018-07-24 12:00:00,3.69,3.71,3.69,3.71,92004.0,3.3891,3.4075,3.3891,3.4075,92004.0
2018-07-24 12:10:00,3.71,3.72,3.71,3.71,223496.0,3.4075,3.4167,3.4075,3.4075,223496.0
2018-07-24 12:20:00,3.71,3.71,3.69,3.7,58700.0,3.4075,3.4075,3.3891,3.3983,58700.0
2018-07-24 12:30:00,3.7,3.71,3.7,3.7,78192.0,3.3983,3.4075,3.3983,3.3983,78192.0
2018-07-24 12:40:00,3.7,3.71,3.69,3.7,116428.0,3.3983,3.4075,3.3891,3.3983,116428.0
2018-07-24 12:50:00,3.7,3.7,3.69,3.7,86528.0,3.3983,3.3983,3.3891,3.3983,86528.0
2018-07-24 13:00:00,3.69,3.7,3.69,3.7,56908.0,3.3891,3.3983,3.3891,3.3983,56908.0
2018-07-24 13:10:00,3.69,3.7,3.69,3.7,45192.0,3.3891,3.3983,3.3891,3.3983,45192.0
2018-07-24 13:20:00,3.69,3.69,3.67,3.67,70020.0,3.3891,3.3891,3.3708,3.3708,70020.0
2018-07-24 13:30:00,3.68,3.68,3.67,3.68,105124.0,3.3799,3.3799,3.3708,3.3799,105124.0
2018-07-24 13:40:00,3.68,3.68,3.67,3.68,75908.0,3.3799,3.3799,3.3708,3.3799,75908.0
2018-07-24 13:50:00,3.68,3.68,3.67,3.68,52732.0,3.3799,3.3799,3.3708,3.3799,52732.0
2018-07-24 14:00:00,3.68,3.68,3.67,3.68,64276.0,3.3799,3.3799,3.3708,3.3799,64276.0
2018-07-24 14:10:00,3.68,3.68,3.67,3.68,77972.0,3.3799,3.3799,3.3708,3.3799,77972.0
2018-07-24 14:20:00,3.68,3.68,3.67,3.67,83120.0,3.3799,3.3799,3.3708,3.3708,83120.0
2018-07-24 14:30:00,3.67,3.68,3.67,3.67,244096.0,3.3708,3.3799,3.3708,3.3708,244096.0
2018-07-24 14:40:00,3.67,3.68,3.67,3.68,103312.0,3.3708,3.3799,3.3708,3.3799,103312.0
2018-07-24 14:50:00,3.68,3.68,3.67,3.68,234448.0,3.3799,3.3799,3.3708,3.3799,234448.0
2018-07-24 15:00:00,3.68,3.69,3.68,3.69,115900.0,3.3799,3.3891,3.3799,3.3891,115900.0
2018-07-24 15:10:00,3.69,3.69,3.68,3.69,134520.0,3.3891,3.3891,3.3799,3.3891,134520.0
2018-07-24 15:20:00,3.69,3.7,3.69,3.7,79716.0,3.3891,3.3983,3.3891,3.3983,79716.0
2018-07-24 15:30:00,3.7,3.7,3.69,3.69,189028.0,3.3983,3.3983,3.3891,3.3891,189028.0
2018-07-24 15:40:00,3.69,3.7,3.69,3.7,276108.0,3.3891,3.3983,3.3891,3.3983,276108.0
2018-07-24 15:50:00,3.7,3.71,3.7,3.7,932316.0,3.3983,3.4075,3.3983,3.3983,932316.0
2018-07-25 09:30:00,3.67,3.68,3.66,3.67,193648.0,3.3708,3.3799,3.3616,3.3708,193648.0
2018-07-25 09:40:00,3.67,3.67,3.63,3.65,393900.0,3.3708,3.3708,3.334,3.3524,393900.0
2018-07-25 09:50:00,3.65,3.65,3.6,3.6,500360.0,3.3524,3.3524,3.3065,3.3065,500360.0
2018-07-25 10:00:00,3.6,3.62,3.59,3.59,206412.0,3.3065,3.3248,3.2973,3.2973,206412.0
2018-07-25 10:10:00,3.59,3.6,3.56,3.6,512932.0,3.2973,3.3065,3.2697,3.3065,512932.0
2018-07-25 10:20:00,3.6,3.6,3.58,3.59,189028.0,3.3065,3.3065,3.2881,3.2973,189028.0
2018-07-25 10:30:00,3.59,3.59,3.58,3.59,214100.0,3.2973,3.2973,3.2881,3.2973,214100.0
2018-07-25 10:40:00,3.59,3.6,3.58,3.6,160004.0,3.2973,3.3065,3.2881,3.3065,160004.0
2018-07-25 10:50:00,3.6,3.61,3.6,3.6,90984.0,3.3065,3.3157,3.3065,3.3065,90984.0
2018-07-25 11:00:00,3.61,3.61,3.6,3.6,93224.0,3.3157,3.3157,3.3065,3.3065,93224.0
2018-07-25 11:10:00,3.6,3.63,3.6,3.62,177240.0,3.3065,3.334,3.3065,3.3248,177240.0
2018-07-25 11:20:00,3.62,3.62,3.62,3.62,105896.0,3.3248,3.3248,3.3248,3.3248,105896.0
2018-07-25 11:30:00,3.62,3.62,3.6,3.6,79128.0,3.3248,3.3248,3.3065,3.3065,79128.0
2018-07-25 11:40:00,3.6,3.62,3.59,3.62,144168.0,3.3065,3.3248,3.2973,3.3248,144168.0
2018-07-25 11:50:00,3.62,3.62,3.61,3.62,77948.0,3.3248,3.3248,3.3157,3.3248,77948.0
2018-07-25 12:00:00,3.62,3.62,3.61,3.61,173268.0,3.3248,3.3248,3.3157,3.3157,173268.0
2018-07-25 12:10:00,3.61,3.62,3.61,3.62,92468.0,3.3157,3.3248,3.3157,3.3248,92468.0
2018-07-25 12:20:00,3.62,3.63,3.61,3.62,121592.0,3.3248,3.334,3.3157,3.3248,121592.0
2018-07-25 12:30:00,3.62,3.62,3.61,3.61,113424.0,3.3248,3.3248,3.3157,3.3157,113424.0
2018-07-25 12:40:00,3.61,3.61,3.59,3.6,1831892.0,3.3157,3.3157,3.2973,3.3065,1831892.0
2018-07-25 12:50:00,3.59,3.6,3.59,3.6,91824.0,3.2973,3.3065,3.2973,3.3065,91824.0
2018-07-25 13:00:00,3.6,3.6,3.59,3.59,2525576.0,3.3065,3.3065,3.2973,3.2973,2525576.0
2018-07-25 13:10:00,3.59,3.61,3.59,3.6,227844.0,3.2973,3.3157,3.2973,3.3065,227844.0
2018-07-25 13:20:00,3.6,3.6,3.59,3.59,87780.0,3.3065,3.3065,3.2973,3.2973,87780.0
2018-07-25 13:30:00,3.59,3.59,3.58,3.59,125020.0,3.2973,3.2973,3.2881,3.2973,125020.0
2018-07-25 13:40:00,3.59,3.6,3.58,3.6,154912.0,3.2973,3.3065,3.2881,3.3065,154912.0
2018-07-25 13:50:00,3.59,3.6,3.58,3.59,135256.0,3.2973,3.3065,3.2881,3.2973,135256.0
2018-07-25 14:00:00,3.59,3.59,3.59,3.59,222176.0,3.2973,3.2973,3.2973,3.2973,222176.0
2018-07-25 14:10:00,3.59,3.59,3.59,3.59,142072.0,3.2973,3.2973,3.2973,3.2973,142072.0
2018-07-25 14:20:00,3.59,3.59,3.57,3.57,137156.0,3.2973,3.2973,3.2789,3.2789,137156.0
2018-07-25 14:30:00,3.57,3.58,3.57,3.58,107108.0,3.2789,3.2881,3.2789,3.2881,107108.0
2018-07-25 14:40:00,3.58,3.59,3.58,3.59,108752.0,3.2881,3.2973,3.2881,3.2973,108752.0
2018-07-25 14:50:00,3.58,3.59,3.58,3.58,80028.0,3.2881,3.2973,3.2881,3.2881,80028.0
2018-07-25 15:00:00,3.58,3.59,3.58,3.59,174552.0,3.2881,3.2973,3.2881,3.2973,174552.0
2018-07-25 15:10:00,3.59,3.59,3.59,3.59,79344.0,3.2973,3.2973,3.2973,3.2973,79344.0
2018-07-25 15:20:00,3.59,3.59,3.59,3.59,95732.0,3.2973,3.2973,3.2973,3.2973,95732.0
2018-07-25 15:30:00,3.59,3.61,3.58,3.61,399396.0,3.2973,3.3157,3.2881,3.3157,399396.0
2018-07-25 15:40:00,3.61,3.63,3.58,3.63,570952.0,3.3157,3.334,3.2881,3.334,570952.0
2018-07-25 15:50:00,3.63,3.63,3.58,3.63,1141532.0,3.334,3.334,3.2881,3.334,1141532.0
2018-07-26 09:30:00,3.63,3.73,3.63,3.73,463216.0,3.334,3.4259,3.334,3.4259,463216.0
2018-07-26 09:40:00,3.73,3.76,3.73,3.75,302376.0,3.4259,3.4534,3.4259,3.4442,302376.0
2018-07-26 09:50:00,3.75,3.75,3.73,3.73,135840.0,3.4442,3.4442,3.4259,3.4259,135840.0
2018-07-26 10:00:00,3.73,3.73,3.7,3.71,276984.0,3.4259,3.4259,3.3983,3.4075,276984.0
2018-07-26 10:10:00,3.7,3.71,3.69,3.71,193736.0,3.3983,3.4075,3.3891,3.4075,193736.0
2018-07-26 10:20:00,3.71,3.72,3.69,3.71,130276.0,3.4075,3.4167,3.3891,3.4075,130276.0
2018-07-26 10:30:00,3.71,3.74,3.71,3.74,252044.0,3.4075,3.4351,3.4075,3.4351,252044.0
2018-07-26 10:40:00,3.74,3.74,3.73,3.73,254172.0,3.4351,3.4351,3.4259,3.4259,254172.0
2018-07-26 10:50:00,3.73,3.74,3.73,3.74,86400.0,3.4259,3.4351,3.4259,3.4351,86400.0
2018-07-26 11:00:00,3.74,3.75,3.73,3.75,127904.0,3.4351,3.4442,3.4259,3.4442,127904.0
2018-07-26 11:10:00,3.75,3.75,3.73,3.73,86600.0,3.4442,3.4442,3.4259,3.4259,86600.0
2018-07-26 11:20:00,3.73,3.74,3.73,3.73,78416.0,3.4259,3.4351,3.4259,3.4259,78416.0
2018-07-26 11:30:00,3.73,3.75,3.73,3.74,65768.0,3.4259,3.4442,3.4259,3.4351,65768.0
2018-07-26 11:40:00,3.74,3.74,3.73,3.73,65056.0,3.4351,3.4351,3.4259,3.4259,65056.0
2018-07-26 11:50:00,3.73,3.73,3.72,3.73,72240.0,3.4259,3.4259,3.4167,3.4259,72240.0
2018-07-26 12:00:00,3.72,3.73,3.71,3.71,60196.0,3.4167,3.4259,3.4075,3.4075,60196.0
2018-07-26 12:10:00,3.71,3.72,3.71,3.71,70768.0,3.4075,3.4167,3.4075,3.4075,70768.0
2018-07-26 12:20:00,3.71,3.72,3.71,3.72,64672.0,3.4075,3.4167,3.4075,3.4167,64672.0
2018-07-26 12:30:00,3.72,3.72,3.72,3.72,37540.0,3.4167,3.4167,3.4167,3.4167,37540.0
2018-07-26 12:40:00,3.72,3.72,3.71,3.71,45276.0,3.4167,3.4167,3.4075,3.4075,45276.0
2018-07-26 12:50:00,3.71,3.71,3.7,3.7,73044.0,3.4075,3.4075,3.3983,3.3983,73044.0
2018-07-26 13:00:00,3.71,3.71,3.7,3.7,52760.0,3.4075,3.4075,3.3983,3.3983,52760.0
2018-07-26 13:10:00,3.7,3.7,3.69,3.69,42400.0,3.3983,3.3983,3.3891,3.3891,42400.0
2018-07-26 13:20:00,3.69,3.69,3.69,3.69,31252.0,3.3891,3.3891,3.3891,3.3891,31252.0
2018-07-26 13:30:00,3.69,3.7,3.69,3.7,117540.0,3.3891,3.3983,3.3891,3.3983,117540.0
2018-07-26 13:40:00,3.7,3.71,3.7,3.71,51544.0,3.3983,3.4075,3.3983,3.4075,51544.0
2018-07-26 13:50:00,3.71,3.71,3.7,3.7,28940.0,3.4075,3.4075,3.3983,3.3983,28940.0
2018-07-26 14:00:00,3.71,3.71,3.7,3.7,53984.0,3.4075,3.4075,3.3983,3.3983,53984.0
2018-07-26 14:10:00,3.7,3.7,3.7,3.7,21904.0,3.3983,3.3983,3.3983,3.3983,21904.0
2018-07-26 14:20:00,3.7,3.71,3.7,3.7,50196.0,3.3983,3.4075,3.3983,3.3983,50196.0
2018-07-26 14:30:00,3.7,3.71,3.7,3.71,72848.0,3.3983,3.4075,3.3983,3.4075,72848.0
2018-07-26 14:40:00,3.71,3.71,3.7,3.7,111780.0,3.4075,3.4075,3.3983,3.3983,111780.0
2018-07-26 14:50:00,3.7,3.71,3.69,3.69,58384.0,3.3983,3.4075,3.3891,3.3891,58384.0
2018-07-26 15:00:00,3.69,3.7,3.69,3.7,139788.0,3.3891,3.3983,3.3891,3.3983,139788.0
2018-07-26 15:10:00,3.7,3.7,3.69,3.7,112860.0,3.3983,3.3983,3.3891,3.3983,112860.0
2018-07-26 15:20:00,3.7,3.7,3.69,3.69,312920.0,3.3983,3.3983,3.3891,3.3891,312920.0
2018-07-26 15:30:00,3.69,3.71,3.69,3.7,191012.0,3.3891,3.4075,3.3891,3.3983,191012.0
2018-07-26 15:40:00,3.7,3.7,3.69,3.7,293384.0,3.3983,3.3983,3.3891,3.3983,293384.0
2018-07-26 15:50:00,3.7,3.71,3.7,3.71,830060.0,3.3983,3.4075,3.3983,3.4075,830060.0
2018-07-27 09:30:00,3.73,3.74,3.7,3.7,178828.0,3.4259,3.4351,3.3983,3.3983,178828.0
2018-07-27 09:40:00,3.69,3.7,3.68,3.69,69460.0,3.3891,3.3983,3.3799,3.3891,69460.0
2018-07-27 09:50:00,3.69,3.71,3.68,3.69,69684.0,3.3891,3.4075,3.3799,3.3891,69684.0
2018-07-27 10:00:00,3.69,3.71,3.68,3.69,86612.0,3.3891,3.4075,3.3799,3.3891,86612.0
2018-07-27 10:10:00,3.69,3.71,3.67,3.7,90700.0,3.3891,3.4075,3.3708,3.3983,90700.0
2018-07-27 10:20:00,3.7,3.71,3.69,3.69,78360.0,3.3983,3.4075,3.3891,3.3891,78360.0
2018-07-27 10:30:00,3.69,3.7,3.69,3.69,53660.0,3.3891,3.3983,3.3891,3.3891,53660.0
2018-07-27 10:40:00,3.69,3.69,3.67,3.68,70916.0,3.3891,3.3891,3.3708,3.3799,70916.0
2018-07-27 10:50:00,3.68,3.68,3.66,3.67,70876.0,3.3799,3.3799,3.3616,3.3708,70876.0
2018-07-27 11:00:00,3.67,3.68,3.65,3.66,103328.0,3.3708,3.3799,3.3524,3.3616,103328.0
2018-07-27 11:10:00,3.66,3.66,3.65,3.65,46484.0,3.3616,3.3616,3.3524,3.3524,46484.0
2018-07-27 11:20:00,3.65,3.65,3.64,3.64,67536.0,3.3524,3.3524,3.3432,3.3432,67536.0
2018-07-27 11:30:00,3.64,3.67,3.64,3.67,151500.0,3.3432,3.3708,3.3432,3.3708,151500.0
2018-07-27 11:40:00,3.67,3.67,3.66,3.67,53644.0,3.3708,3.3708,3.3616,3.3708,53644.0
2018-07-27 11:50:00,3.67,3.67,3.66,3.67,56744.0,3.3708,3.3708,3.3616,3.3708,56744.0
2018-07-27 12:00:00,3.66,3.67,3.65,3.67,46116.0,3.3616,3.3708,3.3524,3.3708,46116.0
2018-07-27 12:10:00,3.67,3.67,3.65,3.66,29612.0,3.3708,3.3708,3.3524,3.3616,29612.0
2018-07-27 12:20:00,3.66,3.67,3.65,3.67,47676.0,3.3616,3.3708,3.3524,3.3708,47676.0
2018-07-27 12:30:00,3.67,3.67,3.65,3.66,75468.0,3.3708,3.3708,3.3524,3.3616,75468.0
2018-07-27 12:40:00,3.66,3.66,3.66,3.66,30180.0,3.3616,3.3616,3.3616,3.3616,30180.0
2018-07-27 12:50:00,3.66,3.66,3.65,3.65,78652.0,3.3616,3.3616,3.3524,3.3524,78652.0
2018-07-27 13:00:00,3.65,3.67,3.65,3.67,71872.0,3.3524,3.3708,3.3524,3.3708,71872.0
2018-07-27 13:10:00,3.67,3.67,3.66,3.67,40888.0,3.3708,3.3708,3.3616,3.3708,40888.0
2018-07-27 13:20:00,3.67,3.67,3.66,3.67,56116.0,3.3708,3.3708,3.3616,3.3708,56116.0
2018-07-27 13:30:00,3.67,3.67,3.67,3.67,75292.0,3.3708,3.3708,3.3708,3.3708,75292.0
2018-07-27 13:40:00,3.67,3.68,3.67,3.67,46360.0,3.3708,3.3799,3.3708,3.3708,46360.0
2018-07-27 13:50:00,3.67,3.68,3.67,3.67,42048.0,3.3708,3.3799,3.3708,3.3708,42048.0
2018-07-27 14:00:00,3.67,3.68,3.67,3.67,96548.0,3.3708,3.3799,3.3708,3.3708,96548.0
2018-07-27 14:10:00,3.67,3.68,3.67,3.68,55968.0,3.3708,3.3799,3.3708,3.3799,55968.0
2018-07-27 14:20:00,3.68,3.68,3.68,3.68,38300.0,3.3799,3.3799,3.3799,3.3799,38300.0
2018-07-27 14:30:00,3.68,3.69,3.68,3.69,114804.0,3.3799,3.3891,3.3799,3.3891,114804.0
2018-07-27 14:40:00,3.68,3.69,3.68,3.69,88052.0,3.3799,3.3891,3.3799,3.3891,88052.0
2018-07-27 14:50:00,3.69,3.69,3.69,3.69,55772.0,3.3891,3.3891,3.3891,3.3891,55772.0
2018-07-27 15:00:00,3.69,3.7,3.69,3.69,87692.0,3.3891,3.3983,3.3891,3.3891,87692.0
2018-07-27 15:10:00,3.69,3.7,3.69,3.7,166168.0,3.3891,3.3983,3.3891,3.3983,166168.0
2018-07-27 15:20:00,3.7,3.7,3.69,3.69,86132.0,3.3983,3.3983,3.3891,3.3891,86132.0
2018-07-27 15:30:00,3.69,3.7,3.69,3.69,150196.0,3.3891,3.3983,3.3891,3.3891,150196.0
2018-07-27 15:40:00,3.69,3.7,3.69,3.7,217256.0,3.3891,3.3983,3.3891,3.3983,217256.0
2018-07-27 15:50:00,3.69,3.72,3.69,3.71,1507692.0,3.3891,3.4167,3.3891,3.4075,1507692.0
2018-07-30 09:30:00,3.72,3.74,3.72,3.73,295872.0,3.4167,3.4351,3.4167,3.4259,295872.0
2018-07-30 09:40:00,3.73,3.75,3.71,3.72,175012.0,3.4259,3.4442,3.4075,3.4167,175012.0
2018-07-30 09:50:00,3.72,3.73,3.71,3.71,127384.0,3.4167,3.4259,3.4075,3.4075,127384.0
2018-07-30 10:00:00,3.71,3.73,3.71,3.72,129192.0,3.4075,3.4259,3.4075,3.4167,129192.0
2018-07-30 10:10:00,3.72,3.72,3.7,3.7,95440.0,3.4167,3.4167,3.3983,3.3983,95440.0
2018-07-30 10:20:00,3.7,3.71,3.68,3.71,129628.0,3.3983,3.4075,3.3799,3.4075,129628.0
2018-07-30 10:30:00,3.71,3.71,3.69,3.69,104180.0,3.4075,3.4075,3.3891,3.3891,104180.0
2018-07-30 10:40:00,3.69,3.7,3.69,3.7,84620.0,3.3891,3.3983,3.3891,3.3983,84620.0
2018-07-30 10:50:00,3.7,3.71,3.69,3.71,108584.0,3.3983,3.4075,3.3891,3.4075,108584.0
2018-07-30 11:00:00,3.71,3.72,3.7,3.71,96080.0,3.4075,3.4167,3.3983,3.4075,96080.0
2018-07-30 11:10:00,3.71,3.71,3.69,3.69,80944.0,3.4075,3.4075,3.3891,3.3891,80944.0
2018-07-30 11:20:00,3.69,3.7,3.69,3.7,58348.0,3.3891,3.3983,3.3891,3.3983,58348.0
2018-07-30 11:30:00,3.7,3.71,3.7,3.71,63236.0,3.3983,3.4075,3.3983,3.4075,63236.0
2018-07-30 11:40:00,3.71,3.72,3.71,3.72,175060.0,3.4075,3.4167,3.4075,3.4167,175060.0
2018-07-30 11:50:00,3.72,3.73,3.72,3.72,117588.0,3.4167,3.4259,3.4167,3.4167,117588.0
2018-07-30 12:00:00,3.72,3.72,3.69,3.7,285016.0,3.4167,3.4167,3.3891,3.3983,285016.0
2018-07-30 12:10:00,3.69,3.7,3.69,3.69,129600.0,3.3891,3.3983,3.3891,3.3891,129600.0
2018-07-30 12:20:00,3.69,3.69,3.67,3.68,171404.0,3.3891,3.3891,3.3708,3.3799,171404.0
2018-07-30 12:30:00,3.67,3.68,3.67,3.68,147180.0,3.3708,3.3799,3.3708,3.3799,147180.0
2018-07-30 12:40:00,3.68,3.68,3.67,3.67,156264.0,3.3799,3.3799,3.3708,3.3708,156264.0
2018-07-30 12:50:00,3.67,3.67,3.66,3.66,44100.0,3.3708,3.3708,3.3616,3.3616,44100.0
2018-07-30 13:00:00,3.67,3.67,3.65,3.66,265304.0,3.3708,3.3708,3.3524,3.3616,265304.0
2018-07-30 13:10:00,3.66,3.67,3.65,3.66,113680.0,3.3616,3.3708,3.3524,3.3616,113680.0
2018-07-30 13:20:00,3.66,3.67,3.66,3.67,87276.0,3.3616,3.3708,3.3616,3.3708,87276.0
2018-07-30 13:30:00,3.67,3.68,3.67,3.68,78200.0,3.3708,3.3799,3.3708,3.3799,78200.0
2018-07-30 13:40:00,3.68,3.68,3.68,3.68,52304.0,3.3799,3.3799,3.3799,3.3799,52304.0
2018-07-30 13:50:00,3.68,3.69,3.68,3.68,73912.0,3.3799,3.3891,3.3799,3.3799,73912.0
2018-07-30 14:00:00,3.68,3.69,3.68,3.68,101388.0,3.3799,3.3891,3.3799,3.3799,101388.0
2018-07-30 14:10:00,3.68,3.69,3.68,3.69,66444.0,3.3799,3.3891,3.3799,3.3891,66444.0
2018-07-30 14:20:00,3.69,3.69,3.68,3.68,60192.0,3.3891,3.3891,3.3799,3.3799,60192.0
2018-07-30 14:30:00,3.69,3.69,3.68,3.68,113368.0,3.3891,3.3891,3.3799,3.3799,113368.0
2018-07-30 14:40:00,3.68,3.68,3.68,3.68,38432.0,3.3799,3.3799,3.3799,3.3799,38432.0
2018-07-30 14:50:00,3.68,3.69,3.68,3.68,91620.0,3.3799,3.3891,3.3799,3.3799,91620.0
2018-07-30 15:00:00,3.68,3.69,3.68,3.69,149028.0,3.3799,3.3891,3.3799,3.3891,149028.0
2018-07-30 15:10:00,3.69,3.69,3.69,3.69,140052.0,3.3891,3.3891,3.3891,3.3891,140052.0
2018-07-30 15:20:00,3.69,3.69,3.68,3.68,86376.0,3.3891,3.3891,3.3799,3.3799,86376.0
2018-07-30 15:30:00,3.68,3.68,3.68,3.68,150276.0,3.3799,3.3799,3.3799,3.3799,150276.0
2018-07-30 15:40:00,3.68,3.68,3.67,3.68,223452.0,3.3799,3.3799,3.3708,3.3799,223452.0
2018-07-30 15:50:00,3.68,3.68,3.67,3.68,666980.0,3.3799,3.3799,3.3708,3.3799,666980.0
2018-07-31 09:30:00,3.68,3.68,3.65,3.65,137476.0,3.3799,3.3799,3.3524,3.3524,137476.0
2018-07-31 09:40:00,3.65,3.68,3.65,3.65,89292.0,3.3524,3.3799,3.3524,3.3524,89292.0
2018-07-31 09:50:00,3.65,3.67,3.65,3.67,135040.0,3.3524,3.3708,3.3524,3.3708,135040.0
2018-07-31 10:00:00,3.67,3.67,3.65,3.65,92344.0,3.3708,3.3708,3.3524,3.3524,92344.0
2018-07-31 10:10:00,3.65,3.66,3.64,3.65,147888.0,3.3524,3.3616,3.3432,3.3524,147888.0
2018-07-31 10:20:00,3.65,3.66,3.64,3.65,150804.0,3.3524,3.3616,3.3432,3.3524,150804.0
2018-07-31 10:30:00,3.65,3.65,3.64,3.65,71464.0,3.3524,3.3524,3.3432,3.3524,71464.0
2018-07-31 10:40:00,3.65,3.65,3.64,3.65,55112.0,3.3524,3.3524,3.3432,3.3524,55112.0
2018-07-31 10:50:00,3.65,3.65,3.65,3.65,42396.0,3.3524,3.3524,3.3524,3.3524,42396.0
2018-07-31 11:00:00,3.65,3.65,3.63,3.63,117516.0,3.3524,3.3524,3.334,3.334,117516.0
2018-07-31 11:10:00,3.63,3.64,3.63,3.64,252876.0,3.334,3.3432,3.334,3.3432,252876.0
2018-07-31 11:20:00,3.64,3.65,3.64,3.65,64072.0,3.3432,3.3524,3.3432,3.3524,64072.0
2018-07-31 11:30:00,3.65,3.66,3.65,3.66,82564.0,3.3524,3.3616,3.3524,3.3616,82564.0
2018-07-31 11:40:00,3.66,3.66,3.65,3.65,60820.0,3.3616,3.3616,3.3524,3.3524,60820.0
2018-07-31 11:50:00,3.65,3.65,3.64,3.65,71460.0,3.3524,3.3524,3.3432,3.3524,71460.0
2018-07-31 12:00:00,3.65,3.65,3.64,3.65,118000.0,3.3524,3.3524,3.3432,3.3524,118000.0
2018-07-31 12:10:00,3.65,3.65,3.65,3.65,117200.0,3.3524,3.3524,3.3524,3.3524,117200.0
2018-07-31 12:20:00,3.65,3.66,3.65,3.66,99600.0,3.3524,3.3616,3.3524,3.3616,99600.0
2018-07-31 12:30:00,3.66,3.66,3.66,3.66,19212.0,3.3616,3.3616,3.3616,3.3616,19212.0
2018-07-31 12:40:00,3.66,3.67,3.66,3.67,86680.0,3.3616,3.3708,3.3616,3.3708,86680.0
2018-07-31 12:50:00,3.67,3.67,3.66,3.66,64160.0,3.3708,3.3708,3.3616,3.3616,64160.0
2018-07-31 13:00:00,3.66,3.66,3.65,3.65,50184.0,3.3616,3.3616,3.3524,3.3524,50184.0
2018-07-31 13:10:00,3.65,3.65,3.65,3.65,80048.0,3.3524,3.3524,3.3524,3.3524,80048.0
2018-07-31 13:20:00,3.65,3.66,3.65,3.66,51092.0,3.3524,3.3616,3.3524,3.3616,51092.0
2018-07-31 13:30:00,3.66,3.66,3.65,3.65,62176.0,3.3616,3.3616,3.3524,3.3524,62176.0
2018-07-31 13:40:00,3.65,3.65,3.65,3.65,68884.0,3.3524,3.3524,3.3524,3.3524,68884.0
2018-07-31 13:50:00,3.65,3.65,3.65,3.65,29440.0,3.3524,3.3524,3.3524,3.3524,29440.0
2018-07-31 14:00:00,3.65,3.65,3.64,3.64,143188.0,3.3524,3.3524,3.3432,3.3432,143188.0
2018-07-31 14:10:00,3.65,3.65,3.64,3.65,140340.0,3.3524,3.3524,3.3432,3.3524,140340.0
2018-07-31 14:20:00,3.65,3.66,3.65,3.65,135624.0,3.3524,3.3616,3.3524,3.3524,135624.0
2018-07-31 14:30:00,3.65,3.66,3.65,3.66,47048.0,3.3524,3.3616,3.3524,3.3616,47048.0
2018-07-31 14:40:00,3.65,3.66,3.65,3.65,91788.0,3.3524,3.3616,3.3524,3.3524,91788.0
2018-07-31 14:50:00,3.65,3.66,3.65,3.65,199604.0,3.3524,3.3616,3.3524,3.3524,199604.0
2018-07-31 15:00:00,3.65,3.66,3.65,3.65,223544.0,3.3524,3.3616,3.3524,3.3524,223544.0
2018-07-31 15:10:00,3.65,3.65,3.63,3.63,155944.0,3.3524,3.3524,3.334,3.334,155944.0
2018-07-31 15:20:00,3.63,3.64,3.63,3.63,220584.0,3.334,3.3432,3.334,3.334,220584.0
2018-07-31 15:30:00,3.63,3.63,3.61,3.62,361952.0,3.334,3.334,3.3157,3.3248,361952.0
2018-07-31 15:40:00,3.62,3.62,3.61,3.61,334880.0,3.3248,3.3248,3.3157,3.3157,334880.0
2018-07-31 15:50:00,3.61,3.61,3.6,3.6,1639224.0,3.3157,3.3157,3.3065,3.3065,1639224.0
2018-08-01 09:30:00,3.61,3.65,3.6,3.65,347936.0,3.3157,3.3524,3.3065,3.3524,347936.0
2018-08-01 09:40:00,3.65,3.67,3.64,3.67,320512.0,3.3524,3.3708,3.3432,3.3708,320512.0
2018-08-01 09:50:00,3.67,3.71,3.67,3.71,377612.0,3.3708,3.4075,3.3708,3.4075,377612.0
2018-08-01 10:00:00,3.71,3.72,3.7,3.71,396700.0,3.4075,3.4167,3.3983,3.4075,396700.0
2018-08-01 10:10:00,3.71,3.72,3.69,3.7,204044.0,3.4075,3.4167,3.3891,3.3983,204044.0
2018-08-01 10:20:00,3.7,3.7,3.69,3.7,113112.0,3.3983,3.3983,3.3891,3.3983,113112.0
2018-08-01 10:30:00,3.7,3.71,3.68,3.69,196472.0,3.3983,3.4075,3.3799,3.3891,196472.0
2018-08-01 10:40:00,3.69,3.69,3.67,3.68,155044.0,3.3891,3.3891,3.3708,3.3799,155044.0
2018-08-01 10:50:00,3.68,3.69,3.67,3.68,253260.0,3.3799,3.3891,3.3708,3.3799,253260.0
2018-08-01 11:00:00,3.68,3.69,3.68,3.68,113840.0,3.3799,3.3891,3.3799,3.3799,113840.0
2018-08-01 11:10:00,3.68,3.68,3.65,3.67,178408.0,3.3799,3.3799,3.3524,3.3708,178408.0
2018-08-01 11:20:00,3.67,3.68,3.67,3.68,148580.0,3.3708,3.3799,3.3708,3.3799,148580.0
2018-08-01 11:30:00,3.68,3.69,3.68,3.69,137384.0,3.3799,3.3891,3.3799,3.3891,137384.0
2018-08-01 11:40:00,3.69,3.69,3.68,3.69,82644.0,3.3891,3.3891,3.3799,3.3891,82644.0
2018-08-01 11:50:00,3.69,3.69,3.66,3.66,100008.0,3.3891,3.3891,3.3616,3.3616,100008.0
2018-08-01 12:00:00,3.66,3.66,3.65,3.66,179248.0,3.3616,3.3616,3.3524,3.3616,179248.0
2018-08-01 12:10:00,3.66,3.66,3.64,3.64,65364.0,3.3616,3.3616,3.3432,3.3432,65364.0
2018-08-01 12:20:00,3.64,3.65,3.64,3.64,45996.0,3.3432,3.3524,3.3432,3.3432,45996.0
2018-08-01 12:30:00,3.64,3.64,3.62,3.62,74268.0,3.3432,3.3432,3.3248,3.3248,74268.0
2018-08-01 12:40:00,3.62,3.63,3.61,3.63,76360.0,3.3248,3.334,3.3157,3.334,76360.0
2018-08-01 12:50:00,3.62,3.63,3.62,3.63,153668.0,3.3248,3.334,3.3248,3.334,153668.0
2018-08-01 13:00:00,3.63,3.63,3.63,3.63,83956.0,3.334,3.334,3.334,3.334,83956.0
2018-08-01 13:10:00,3.63,3.64,3.63,3.64,66672.0,3.334,3.3432,3.334,3.3432,66672.0
2018-08-01 13:20:00,3.64,3.64,3.63,3.64,74500.0,3.3432,3.3432,3.334,3.3432,74500.0
2018-08-01 13:30:00,3.64,3.64,3.64,3.64,54580.0,3.3432,3.3432,3.3432,3.3432,54580.0
2018-08-01 13:40:00,3.64,3.65,3.64,3.64,144652.0,3.3432,3.3524,3.3432,3.3432,144652.0
2018-08-01 13:50:00,3.64,3.64,3.63,3.63,67024.0,3.3432,3.3432,3.334,3.334,67024.0
2018-08-01 14:00:00,3.63,3.63,3.62,3.63,127948.0,3.334,3.334,3.3248,3.334,127948.0
2018-08-01 14:10:00,3.63,3.67,3.63,3.67,511404.0,3.334,3.3708,3.334,3.3708,511404.0
2018-08-01 14:20:00,3.67,3.67,3.66,3.66,141568.0,3.3708,3.3708,3.3616,3.3616,141568.0
2018-08-01 14:30:00,3.66,3.66,3.65,3.65,113568.0,3.3616,3.3616,3.3524,3.3524,113568.0
2018-08-01 14:40:00,3.65,3.66,3.65,3.66,116252.0,3.3524,3.3616,3.3524,3.3616,116252.0
2018-08-01 14:50:00,3.66,3.68,3.66,3.66,113212.0,3.3616,3.3799,3.3616,3.3616,113212.0
2018-08-01 15:00:00,3.66,3.68,3.66,3.67,107792.0,3.3616,3.3799,3.3616,3.3708,107792.0
2018-08-01 15:10:00,3.67,3.67,3.67,3.67,104400.0,3.3708,3.3708,3.3708,3.3708,104400.0
2018-08-01 15:20:00,3.67,3.68,3.66,3.66,135220.0,3.3708,3.3799,3.3616,3.3616,135220.0
2018-08-01 15:30:00,3.66,3.67,3.66,3.67,180568.0,3.3616,3.3708,3.3616,3.3708,180568.0
2018-08-01 15:40:00,3.67,3.68,3.67,3.68,486552.0,3.3708,3.3799,3.3708,3.3799,486552.0
2018-08-01 15:50:00,3.68,3.68,3.67,3.68,693940.0,3.3799,3.3799,3.3708,3.3799,693940.0
2018-08-02 09:30:00,3.65,3.67,3.61,3.63,232320.0,3.3524,3.3708,3.3157,3.334,232320.0
2018-08-02 09:40:00,3.63,3.65,3.62,3.65,170416.0,3.334,3.3524,3.3248,3.3524,170416.0
2018-08-02 09:50:00,3.65,3.65,3.6,3.61,172972.0,3.3524,3.3524,3.3065,3.3157,172972.0
2018-08-02 10:00:00,3.61,3.65,3.61,3.64,101200.0,3.3157,3.3524,3.3157,3.3432,101200.0
2018-08-02 10:10:00,3.64,3.66,3.64,3.65,181872.0,3.3432,3.3616,3.3432,3.3524,181872.0
2018-08-02 10:20:00,3.65,3.67,3.65,3.66,109620.0,3.3524,3.3708,3.3524,3.3616,109620.0
2018-08-02 10:30:00,3.66,3.67,3.66,3.67,62692.0,3.3616,3.3708,3.3616,3.3708,62692.0
2018-08-02 10:40:00,3.67,3.67,3.65,3.65,60764.0,3.3708,3.3708,3.3524,3.3524,60764.0
2018-08-02 10:50:00,3.65,3.66,3.65,3.66,119716.0,3.3524,3.3616,3.3524,3.3616,119716.0
2018-08-02 11:00:00,3.66,3.68,3.66,3.67,101460.0,3.3616,3.3799,3.3616,3.3708,101460.0
2018-08-02 11:10:00,3.67,3.69,3.67,3.69,164604.0,3.3708,3.3891,3.3708,3.3891,164604.0
2018-08-02 11:20:00,3.69,3.69,3.68,3.68,161556.0,3.3891,3.3891,3.3799,3.3799,161556.0
2018-08-02 11:30:00,3.68,3.68,3.65,3.66,119444.0,3.3799,3.3799,3.3524,3.3616,119444.0
2018-08-02 11:40:00,3.66,3.66,3.65,3.65,169876.0,3.3616,3.3616,3.3524,3.3524,169876.0
2018-08-02 11:50:00,3.65,3.66,3.65,3.66,61256.0,3.3524,3.3616,3.3524,3.3616,61256.0
2018-08-02 12:00:00,3.66,3.66,3.65,3.65,56560.0,3.3616,3.3616,3.3524,3.3524,56560.0
2018-08-02 12:10:00,3.65,3.65,3.65,3.65,86016.0,3.3524,3.3524,3.3524,3.3524,86016.0
2018-08-02 12:20:00,3.65,3.66,3.65,3.66,76552.0,3.3524,3.3616,3.3524,3.3616,76552.0
2018-08-02 12:30:00,3.67,3.67,3.65,3.65,72588.0,3.3708,3.3708,3.3524,3.3524,72588.0
2018-08-02 12:40:00,3.66,3.66,3.65,3.65,66236.0,3.3616,3.3616,3.3524,3.3524,66236.0
2018-08-02 12:50:00,3.65,3.65,3.65,3.65,46704.0,3.3524,3.3524,3.3524,3.3524,46704.0
2018-08-02 13:00:00,3.65,3.65,3.64,3.65,86448.0,3.3524,3.3524,3.3432,3.3524,86448.0
2018-08-02 13:10:00,3.65,3.65,3.64,3.65,69080.0,3.3524,3.3524,3.3432,3.3524,69080.0
2018-08-02 13:20:00,3.65,3.65,3.65,3.65,57312.0,3.3524,3.3524,3.3524,3.3524,57312.0
2018-08-02 13:30:00,3.65,3.65,3.64,3.64,176324.0,3.3524,3.3524,3.3432,3.3432,176324.0
2018-08-02 13:40:00,3.64,3.64,3.63,3.64,77552.0,3.3432,3.3432,3.334,3.3432,77552.0
2018-08-02 13:50:00,3.64,3.64,3.63,3.63,56696.0,3.3432,3.3432,3.334,3.334,56696.0
2018-08-02 14:00:00,3.63,3.64,3.63,3.63,142036.0,3.334,3.3432,3.334,3.334,142036.0
2018-08-02 14:10:00,3.63,3.63,3.63,3.63,91896.0,3.334,3.334,3.334,3.334,91896.0
2018-08-02 14:20:00,3.63,3.63,3.63,3.63,75396.0,3.334,3.334,3.334,3.334,75396.0
2018-08-02 14:30:00,3.63,3.64,3.63,3.64,141028.0,3.334,3.3432,3.334,3.3432,141028.0
2018-08-02 14:40:00,3.64,3.65,3.64,3.64,102068.0,3.3432,3.3524,3.3432,3.3432,102068.0
2018-08-02 14:50:00,3.64,3.65,3.64,3.65,57456.0,3.3432,3.3524,3.3432,3.3524,57456.0
2018-08-02 15:00:00,3.65,3.65,3.64,3.64,115784.0,3.3524,3.3524,3.3432,3.3432,115784.0
2018-08-02 15:10:00,3.64,3.65,3.64,3.65,136560.0,3.3432,3.3524,3.3432,3.3524,136560.0
2018-08-02 15:20:00,3.65,3.66,3.65,3.66,115540.0,3.3524,3.3616,3.3524,3.3616,115540.0
2018-08-02 15:30:00,3.66,3.67,3.65,3.66,561124.0,3.3616,3.3708,3.3524,3.3616,561124.0
2018-08-02 15:40:00,3.66,3.67,3.65,3.65,477168.0,3.3616,3.3708,3.3524,3.3524,477168.0
2018-08-02 15:50:00,3.65,3.66,3.65,3.66,1382636.0,3.3524,3.3616,3.3524,3.3616,1382636.0
2018-08-03 09:30:00,3.67,3.72,3.66,3.7,223228.0,3.3708,3.4167,3.3616,3.3983,223228.0
2018-08-03 09:40:00,3.7,3.73,3.69,3.72,228868.0,3.3983,3.4259,3.3891,3.4167,228868.0
2018-08-03 09:50:00,3.72,3.73,3.69,3.69,212436.0,3.4167,3.4259,3.3891,3.3891,212436.0
2018-08-03 10:00:00,3.69,3.71,3.69,3.71,196876.0,3.3891,3.4075,3.3891,3.4075,196876.0
2018-08-03 10:10:00,3.71,3.71,3.67,3.67,184992.0,3.4075,3.4075,3.3708,3.3708,184992.0
2018-08-03 10:20:00,3.67,3.68,3.66,3.67,130224.0,3.3708,3.3799,3.3616,3.3708,130224.0
2018-08-03 10:30:00,3.67,3.67,3.65,3.65,134616.0,3.3708,3.3708,3.3524,3.3524,134616.0
2018-08-03 10:40:00,3.65,3.67,3.65,3.66,150756.0,3.3524,3.3708,3.3524,3.3616,150756.0
2018-08-03 10:50:00,3.66,3.67,3.65,3.67,135640.0,3.3616,3.3708,3.3524,3.3708,135640.0
2018-08-03 11:00:00,3.67,3.69,3.67,3.69,195084.0,3.3708,3.3891,3.3708,3.3891,195084.0
2018-08-03 11:10:00,3.69,3.69,3.68,3.68,86108.0,3.3891,3.3891,3.3799,3.3799,86108.0
2018-08-03 11:20:00,3.68,3.68,3.67,3.67,75876.0,3.3799,3.3799,3.3708,3.3708,75876.0
2018-08-03 11:30:00,3.67,3.68,3.67,3.67,65084.0,3.3708,3.3799,3.3708,3.3708,65084.0
2018-08-03 11:40:00,3.67,3.68,3.67,3.67,106700.0,3.3708,3.3799,3.3708,3.3708,106700.0
2018-08-03 11:50:00,3.67,3.67,3.66,3.67,121704.0,3.3708,3.3708,3.3616,3.3708,121704.0
2018-08-03 12:00:00,3.67,3.67,3.67,3.67,70528.0,3.3708,3.3708,3.3708,3.3708,70528.0
2018-08-03 12:10:00,3.67,3.68,3.67,3.68,87828.0,3.3708,3.3799,3.3708,3.3799,87828.0
2018-08-03 12:20:00,3.68,3.69,3.68,3.68,108552.0,3.3799,3.3891,3.3799,3.3799,108552.0
2018-08-03 12:30:00,3.68,3.69,3.68,3.69,68444.0,3.3799,3.3891,3.3799,3.3891,68444.0
2018-08-03 12:40:00,3.69,3.69,3.68,3.68,70400.0,3.3891,3.3891,3.3799,3.3799,70400.0
2018-08-03 12:50:00,3.68,3.69,3.68,3.69,71920.0,3.3799,3.3891,3.3799,3.3891,71920.0
2018-08-03 13:00:00,3.69,3.69,3.68,3.68,76716.0,3.3891,3.3891,3.3799,3.3799,76716.0
2018-08-03 13:10:00,3.68,3.69,3.68,3.68,65068.0,3.3799,3.3891,3.3799,3.3799,65068.0
2018-08-03 13:20:00,3.68,3.7,3.68,3.7,550812.0,3.3799,3.3983,3.3799,3.3983,550812.0
2018-08-03 13:30:00,3.7,3.72,3.7,3.72,1047736.0,3.3983,3.4167,3.3983,3.4167,1047736.0
2018-08-03 13:40:00,3.72,3.72,3.7,3.72,536460.0,3.4167,3.4167,3.3983,3.4167,536460.0
2018-08-03 13:50:00,3.71,3.73,3.7,3.72,588136.0,3.4075,3.4259,3.3983,3.4167,588136.0
2018-08-03 14:00:00,3.72,3.72,3.69,3.69,172536.0,3.4167,3.4167,3.3891,3.3891,172536.0
2018-08-03 14:10:00,3.69,3.69,3.68,3.68,65600.0,3.3891,3.3891,3.3799,3.3799,65600.0
2018-08-03 14:20:00,3.68,3.7,3.68,3.7,650248.0,3.3799,3.3983,3.3799,3.3983,650248.0
2018-08-03 14:30:00,3.7,3.7,3.69,3.7,90648.0,3.3983,3.3983,3.3891,3.3983,90648.0
2018-08-03 14:40:00,3.7,3.7,3.69,3.7,67256.0,3.3983,3.3983,3.3891,3.3983,67256.0
2018-08-03 14:50:00,3.7,3.7,3.69,3.7,230760.0,3.3983,3.3983,3.3891,3.3983,230760.0
2018-08-03 15:00:00,3.7,3.71,3.69,3.7,327524.0,3.3983,3.4075,3.3891,3.3983,327524.0
2018-08-03 15:10:00,3.71,3.71,3.7,3.7,96116.0,3.4075,3.4075,3.3983,3.3983,96116.0
2018-08-03 15:20:00,3.7,3.7,3.69,3.69,295924.0,3.3983,3.3983,3.3891,3.3891,295924.0
2018-08-03 15:30:00,3.69,3.7,3.69,3.7,266272.0,3.3891,3.3983,3.3891,3.3983,266272.0
2018-08-03 15:40:00,3.7,3.71,3.69,3.7,318792.0,3.3983,3.4075,3.3891,3.3983,318792.0
2018-08-03 15:50:00,3.7,3.72,3.7,3.71,968228.0,3.3983,3.4167,3.3983,3.4075,968228.0
2018-08-06 09:30:00,3.72,3.72,3.69,3.71,149020.0,3.4167,3.4167,3.3891,3.4075,149020.0
2018-08-06 09:40:00,3.71,3.73,3.71,3.71,143048.0,3.4075,3.4259,3.4075,3.4075,143048.0
2018-08-06 09:50:00,3.71,3.73,3.7,3.72,225780.0,3.4075,3.4259,3.3983,3.4167,225780.0
2018-08-06 10:00:00,3.72,3.72,3.7,3.71,155668.0,3.4167,3.4167,3.3983,3.4075,155668.0
2018-08-06 10:10:00,3.71,3.73,3.7,3.73,784084.0,3.4075,3.4259,3.3983,3.4259,784084.0
2018-08-06 10:20:00,3.72,3.75,3.7,3.7,530804.0,3.4167,3.4442,3.3983,3.3983,530804.0
2018-08-06 10:30:00,3.71,3.72,3.7,3.72,575100.0,3.4075,3.4167,3.3983,3.4167,575100.0
2018-08-06 10:40:00,3.72,3.73,3.71,3.72,159524.0,3.4167,3.4259,3.4075,3.4167,159524.0
2018-08-06 10:50:00,3.72,3.73,3.72,3.72,108924.0,3.4167,3.4259,3.4167,3.4167,108924.0
2018-08-06 11:00:00,3.72,3.74,3.72,3.73,234380.0,3.4167,3.4351,3.4167,3.4259,234380.0
2018-08-06 11:10:00,3.73,3.73,3.71,3.71,195984.0,3.4259,3.4259,3.4075,3.4075,195984.0
2018-08-06 11:20:00,3.71,3.71,3.7,3.7,128444.0,3.4075,3.4075,3.3983,3.3983,128444.0
2018-08-06 11:30:00,3.7,3.7,3.69,3.69,86288.0,3.3983,3.3983,3.3891,3.3891,86288.0
2018-08-06 11:40:00,3.7,3.71,3.69,3.7,143928.0,3.3983,3.4075,3.3891,3.3983,143928.0
2018-08-06 11:50:00,3.7,3.7,3.69,3.69,131084.0,3.3983,3.3983,3.3891,3.3891,131084.0
2018-08-06 12:00:00,3.69,3.71,3.69,3.71,140776.0,3.3891,3.4075,3.3891,3.4075,140776.0
2018-08-06 12:10:00,3.71,3.71,3.7,3.71,49524.0,3.4075,3.4075,3.3983,3.4075,49524.0
2018-08-06 12:20:00,3.71,3.72,3.71,3.71,174264.0,3.4075,3.4167,3.4075,3.4075,174264.0
2018-08-06 12:30:00,3.71,3.71,3.7,3.71,147376.0,3.4075,3.4075,3.3983,3.4075,147376.0
2018-08-06 12:40:00,3.71,3.72,3.71,3.71,114220.0,3.4075,3.4167,3.4075,3.4075,114220.0
2018-08-06 12:50:00,3.71,3.72,3.71,3.72,125532.0,3.4075,3.4167,3.4075,3.4167,125532.0
2018-08-06 13:00:00,3.72,3.72,3.71,3.72,66044.0,3.4167,3.4167,3.4075,3.4167,66044.0
2018-08-06 13:10:00,3.72,3.72,3.72,3.72,73248.0,3.4167,3.4167,3.4167,3.4167,73248.0
2018-08-06 13:20:00,3.72,3.72,3.71,3.72,77172.0,3.4167,3.4167,3.4075,3.4167,77172.0
2018-08-06 13:30:00,3.72,3.72,3.71,3.71,61860.0,3.4167,3.4167,3.4075,3.4075,61860.0
2018-08-06 13:40:00,3.71,3.71,3.71,3.71,45512.0,3.4075,3.4075,3.4075,3.4075,45512.0
2018-08-06 13:50:00,3.71,3.71,3.71,3.71,66220.0,3.4075,3.4075,3.4075,3.4075,66220.0
2018-08-06 14:00:00,3.71,3.72,3.71,3.72,81372.0,3.4075,3.4167,3.4075,3.4167,81372.0
2018-08-06 14:10:00,3.72,3.72,3.72,3.72,89692.0,3.4167,3.4167,3.4167,3.4167,89692.0
2018-08-06 14:20:00,3.72,3.73,3.71,3.71,134224.0,3.4167,3.4259,3.4075,3.4075,134224.0
2018-08-06 14:30:00,3.71,3.71,3.7,3.71,118036.0,3.4075,3.4075,3.3983,3.4075,118036.0
2018-08-06 14:40:00,3.71,3.71,3.7,3.71,47884.0,3.4075,3.4075,3.3983,3.4075,47884.0
2018-08-06 14:50:00,3.7,3.71,3.7,3.71,113364.0,3.3983,3.4075,3.3983,3.4075,113364.0
2018-08-06 15:00:00,3.71,3.71,3.7,3.7,141920.0,3.4075,3.4075,3.3983,3.3983,141920.0
2018-08-06 15:10:00,3.7,3.71,3.7,3.7,151652.0,3.3983,3.4075,3.3983,3.3983,151652.0
2018-08-06 15:20:00,3.7,3.71,3.7,3.7,129448.0,3.3983,3.4075,3.3983,3.3983,129448.0
2018-08-06 15:30:00,3.7,3.71,3.7,3.71,554040.0,3.3983,3.4075,3.3983,3.4075,554040.0
2018-08-06 15:40:00,3.71,3.72,3.71,3.71,375360.0,3.4075,3.4167,3.4075,3.4075,375360.0
2018-08-06 15:50:00,3.71,3.72,3.71,3.72,598988.0,3.4075,3.4167,3.4075,3.4167,598988.0
2018-08-07 09:30:00,3.73,3.74,3.72,3.73,190500.0,3.4259,3.4351,3.4167,3.4259,190500.0
2018-08-07 09:40:00,3.73,3.74,3.71,3.71,229716.0,3.4259,3.4351,3.4075,3.4075,229716.0
2018-08-07 09:50:00,3.72,3.73,3.71,3.71,87548.0,3.4167,3.4259,3.4075,3.4075,87548.0
2018-08-07 10:00:00,3.71,3.72,3.71,3.71,92984.0,3.4075,3.4167,3.4075,3.4075,92984.0
2018-08-07 10:10:00,3.71,3.72,3.71,3.71,50216.0,3.4075,3.4167,3.4075,3.4075,50216.0
2018-08-07 10:20:00,3.71,3.73,3.71,3.72,137624.0,3.4075,3.4259,3.4075,3.4167,137624.0
2018-08-07 10:30:00,3.72,3.74,3.72,3.74,165396.0,3.4167,3.4351,3.4167,3.4351,165396.0
2018-08-07 10:40:00,3.73,3.75,3.73,3.74,367696.0,3.4259,3.4442,3.4259,3.4351,367696.0
2018-08-07 10:50:00,3.74,3.75,3.73,3.74,82824.0,3.4351,3.4442,3.4259,3.4351,82824.0
2018-08-07 11:00:00,3.74,3.75,3.74,3.75,202224.0,3.4351,3.4442,3.4351,3.4442,202224.0
2018-08-07 11:10:00,3.75,3.75,3.75,3.75,176616.0,3.4442,3.4442,3.4442,3.4442,176616.0
2018-08-07 11:20:00,3.75,3.75,3.73,3.73,99724.0,3.4442,3.4442,3.4259,3.4259,99724.0
2018-08-07 11:30:00,3.73,3.75,3.73,3.75,102320.0,3.4259,3.4442,3.4259,3.4442,102320.0
2018-08-07 11:40:00,3.75,3.76,3.74,3.76,174196.0,3.4442,3.4534,3.4351,3.4534,174196.0
2018-08-07 11:50:00,3.76,3.79,3.76,3.78,418832.0,3.4534,3.481,3.4534,3.4718,418832.0
2018-08-07 12:00:00,3.78,3.8,3.78,3.8,331520.0,3.4718,3.4902,3.4718,3.4902,331520.0
2018-08-07 12:10:00,3.8,3.8,3.78,3.78,132144.0,3.4902,3.4902,3.4718,3.4718,132144.0
2018-08-07 12:20:00,3.78,3.78,3.77,3.77,93660.0,3.4718,3.4718,3.4626,3.4626,93660.0
2018-08-07 12:30:00,3.77,3.78,3.77,3.78,96240.0,3.4626,3.4718,3.4626,3.4718,96240.0
2018-08-07 12:40:00,3.78,3.78,3.77,3.78,117164.0,3.4718,3.4718,3.4626,3.4718,117164.0
2018-08-07 12:50:00,3.78,3.78,3.77,3.78,75384.0,3.4718,3.4718,3.4626,3.4718,75384.0
2018-08-07 13:00:00,3.77,3.78,3.77,3.78,182764.0,3.4626,3.4718,3.4626,3.4718,182764.0
2018-08-07 13:10:00,3.78,3.78,3.78,3.78,88472.0,3.4718,3.4718,3.4718,3.4718,88472.0
2018-08-07 13:20:00,3.78,3.79,3.78,3.79,185360.0,3.4718,3.481,3.4718,3.481,185360.0
2018-08-07 13:30:00,3.79,3.79,3.79,3.79,127508.0,3.481,3.481,3.481,3.481,127508.0
2018-08-07 13:40:00,3.79,3.79,3.78,3.79,263832.0,3.481,3.481,3.4718,3.481,263832.0
2018-08-07 13:50:00,3.79,3.79,3.77,3.78,111296.0,3.481,3.481,3.4626,3.4718,111296.0
2018-08-07 14:00:00,3.78,3.78,3.77,3.78,147280.0,3.4718,3.4718,3.4626,3.4718,147280.0
2018-08-07 14:10:00,3.78,3.78,3.78,3.78,8268.0,3.4718,3.4718,3.4718,3.4718,8268.0
2018-08-07 14:20:00,3.78,3.79,3.78,3.79,91584.0,3.4718,3.481,3.4718,3.481,91584.0
2018-08-07 14:30:00,3.79,3.79,3.78,3.79,85468.0,3.481,3.481,3.4718,3.481,85468.0
2018-08-07 14:40:00,3.79,3.79,3.79,3.79,100620.0,3.481,3.481,3.481,3.481,100620.0
2018-08-07 14:50:00,3.79,3.79,3.78,3.79,160848.0,3.481,3.481,3.4718,3.481,160848.0
2018-08-07 15:00:00,3.79,3.79,3.78,3.78,61348.0,3.481,3.481,3.4718,3.4718,61348.0
2018-08-07 15:10:00,3.78,3.79,3.78,3.78,109912.0,3.4718,3.481,3.4718,3.4718,109912.0
2018-08-07 15:20:00,3.78,3.79,3.78,3.78,142728.0,3.4718,3.481,3.4718,3.4718,142728.0
2018-08-07 15:30:00,3.78,3.78,3.77,3.78,410944.0,3.4718,3.4718,3.4626,3.4718,410944.0
2018-08-07 15:40:00,3.78,3.81,3.78,3.79,506240.0,3.4718,3.4993,3.4718,3.481,506240.0
2018-08-07 15:50:00,3.79,3.79,3.78,3.78,677892.0,3.481,3.481,3.4718,3.4718,677892.0
2018-08-08 09:30:00,3.78,3.82,3.78,3.8,264952.0,3.4718,3.5085,3.4718,3.4902,264952.0
2018-08-08 09:40:00,3.8,3.81,3.78,3.79,201340.0,3.4902,3.4993,3.4718,3.481,201340.0
2018-08-08 09:50:00,3.79,3.82,3.79,3.81,239736.0,3.481,3.5085,3.481,3.4993,239736.0
2018-08-08 10:00:00,3.81,3.81,3.78,3.8,143860.0,3.4993,3.4993,3.4718,3.4902,143860.0
2018-08-08 10:10:00,3.8,3.8,3.77,3.77,125780.0,3.4902,3.4902,3.4626,3.4626,125780.0
2018-08-08 10:20:00,3.77,3.78,3.76,3.77,178824.0,3.4626,3.4718,3.4534,3.4626,178824.0
2018-08-08 10:30:00,3.77,3.78,3.76,3.77,105392.0,3.4626,3.4718,3.4534,3.4626,105392.0
2018-08-08 10:40:00,3.77,3.77,3.76,3.76,115096.0,3.4626,3.4626,3.4534,3.4534,115096.0
2018-08-08 10:50:00,3.76,3.79,3.75,3.79,977372.0,3.4534,3.481,3.4442,3.481,977372.0
2018-08-08 11:00:00,3.79,3.8,3.79,3.8,268416.0,3.481,3.4902,3.481,3.4902,268416.0
2018-08-08 11:10:00,3.8,3.81,3.79,3.81,133136.0,3.4902,3.4993,3.481,3.4993,133136.0
2018-08-08 11:20:00,3.81,3.82,3.8,3.81,166980.0,3.4993,3.5085,3.4902,3.4993,166980.0
2018-08-08 11:30:00,3.81,3.82,3.81,3.82,204856.0,3.4993,3.5085,3.4993,3.5085,204856.0
2018-08-08 11:40:00,3.82,3.83,3.81,3.81,278488.0,3.5085,3.5177,3.4993,3.4993,278488.0
2018-08-08 11:50:00,3.81,3.82,3.8,3.8,123464.0,3.4993,3.5085,3.4902,3.4902,123464.0
2018-08-08 12:00:00,3.8,3.8,3.79,3.79,233588.0,3.4902,3.4902,3.481,3.481,233588.0
2018-08-08 12:10:00,3.79,3.79,3.79,3.79,66516.0,3.481,3.481,3.481,3.481,66516.0
2018-08-08 12:20:00,3.79,3.79,3.78,3.78,91888.0,3.481,3.481,3.4718,3.4718,91888.0
2018-08-08 12:30:00,3.78,3.79,3.78,3.79,102812.0,3.4718,3.481,3.4718,3.481,102812.0
2018-08-08 12:40:00,3.79,3.79,3.78,3.78,59804.0,3.481,3.481,3.4718,3.4718,59804.0
2018-08-08 12:50:00,3.78,3.78,3.77,3.77,77944.0,3.4718,3.4718,3.4626,3.4626,77944.0
2018-08-08 13:00:00,3.77,3.78,3.77,3.78,41900.0,3.4626,3.4718,3.4626,3.4718,41900.0
2018-08-08 13:10:00,3.78,3.79,3.78,3.79,78096.0,3.4718,3.481,3.4718,3.481,78096.0
2018-08-08 13:20:00,3.79,3.79,3.78,3.78,48896.0,3.481,3.481,3.4718,3.4718,48896.0
2018-08-08 13:30:00,3.78,3.79,3.78,3.78,42200.0,3.4718,3.481,3.4718,3.4718,42200.0
2018-08-08 13:40:00,3.78,3.79,3.78,3.78,100656.0,3.4718,3.481,3.4718,3.4718,100656.0
2018-08-08 13:50:00,3.78,3.79,3.78,3.79,395380.0,3.4718,3.481,3.4718,3.481,395380.0
2018-08-08 14:00:00,3.79,3.8,3.79,3.8,238592.0,3.481,3.4902,3.481,3.4902,238592.0
2018-08-08 14:10:00,3.8,3.8,3.8,3.8,115928.0,3.4902,3.4902,3.4902,3.4902,115928.0
2018-08-08 14:20:00,3.8,3.8,3.79,3.8,55580.0,3.4902,3.4902,3.481,3.4902,55580.0
2018-08-08 14:30:00,3.8,3.8,3.8,3.8,78216.0,3.4902,3.4902,3.4902,3.4902,78216.0
2018-08-08 14:40:00,3.8,3.8,3.79,3.8,232920.0,3.4902,3.4902,3.481,3.4902,232920.0
2018-08-08 14:50:00,3.8,3.8,3.79,3.8,275240.0,3.4902,3.4902,3.481,3.4902,275240.0
2018-08-08 15:00:00,3.8,3.81,3.8,3.81,179388.0,3.4902,3.4993,3.4902,3.4993,179388.0
2018-08-08 15:10:00,3.81,3.81,3.8,3.81,182676.0,3.4993,3.4993,3.4902,3.4993,182676.0
2018-08-08 15:20:00,3.81,3.81,3.8,3.81,73044.0,3.4993,3.4993,3.4902,3.4993,73044.0
2018-08-08 15:30:00,3.81,3.81,3.8,3.81,148316.0,3.4993,3.4993,3.4902,3.4993,148316.0
2018-08-08 15:40:00,3.81,3.82,3.8,3.8,430052.0,3.4993,3.5085,3.4902,3.4902,430052.0
2018-08-08 15:50:00,3.8,3.82,3.8,3.81,858612.0,3.4902,3.5085,3.4902,3.4993,858612.0
2018-08-09 09:30:00,3.81,3.83,3.81,3.83,413576.0,3.4993,3.5177,3.4993,3.5177,413576.0
2018-08-09 09:40:00,3.83,3.85,3.81,3.84,238228.0,3.5177,3.5361,3.4993,3.5269,238228.0
2018-08-09 09:50:00,3.84,3.86,3.84,3.85,239960.0,3.5269,3.5453,3.5269,3.5361,239960.0
2018-08-09 10:00:00,3.86,3.87,3.84,3.85,299676.0,3.5453,3.5545,3.5269,3.5361,299676.0
2018-08-09 10:10:00,3.85,3.86,3.84,3.84,148840.0,3.5361,3.5453,3.5269,3.5269,148840.0
2018-08-09 10:20:00,3.84,3.85,3.82,3.82,388480.0,3.5269,3.5361,3.5085,3.5085,388480.0
2018-08-09 10:30:00,3.83,3.86,3.83,3.85,109760.0,3.5177,3.5453,3.5177,3.5361,109760.0
2018-08-09 10:40:00,3.85,3.85,3.84,3.84,70028.0,3.5361,3.5361,3.5269,3.5269,70028.0
2018-08-09 10:50:00,3.84,3.84,3.82,3.82,142360.0,3.5269,3.5269,3.5085,3.5085,142360.0
2018-08-09 11:00:00,3.82,3.83,3.82,3.82,63496.0,3.5085,3.5177,3.5085,3.5085,63496.0
2018-08-09 11:10:00,3.82,3.82,3.8,3.81,108816.0,3.5085,3.5085,3.4902,3.4993,108816.0
2018-08-09 11:20:00,3.81,3.81,3.8,3.8,95040.0,3.4993,3.4993,3.4902,3.4902,95040.0
2018-08-09 11:30:00,3.8,3.8,3.79,3.79,95092.0,3.4902,3.4902,3.481,3.481,95092.0
2018-08-09 11:40:00,3.79,3.79,3.78,3.79,119696.0,3.481,3.481,3.4718,3.481,119696.0
2018-08-09 11:50:00,3.79,3.8,3.77,3.78,390456.0,3.481,3.4902,3.4626,3.4718,390456.0
2018-08-09 12:00:00,3.78,3.78,3.76,3.76,130284.0,3.4718,3.4718,3.4534,3.4534,130284.0
2018-08-09 12:10:00,3.77,3.77,3.75,3.76,169132.0,3.4626,3.4626,3.4442,3.4534,169132.0
2018-08-09 12:20:00,3.76,3.77,3.75,3.77,96060.0,3.4534,3.4626,3.4442,3.4626,96060.0
2018-08-09 12:30:00,3.77,3.78,3.77,3.77,53744.0,3.4626,3.4718,3.4626,3.4626,53744.0
2018-08-09 12:40:00,3.77,3.77,3.76,3.77,91536.0,3.4626,3.4626,3.4534,3.4626,91536.0
2018-08-09 12:50:00,3.77,3.77,3.76,3.76,73412.0,3.4626,3.4626,3.4534,3.4534,73412.0
2018-08-09 13:00:00,3.77,3.77,3.76,3.76,56208.0,3.4626,3.4626,3.4534,3.4534,56208.0
2018-08-09 13:10:00,3.76,3.76,3.75,3.75,47944.0,3.4534,3.4534,3.4442,3.4442,47944.0
2018-08-09 13:20:00,3.75,3.78,3.75,3.78,254712.0,3.4442,3.4718,3.4442,3.4718,254712.0
2018-08-09 13:30:00,3.78,3.78,3.77,3.78,207788.0,3.4718,3.4718,3.4626,3.4718,207788.0
2018-08-09 13:40:00,3.78,3.79,3.78,3.79,149364.0,3.4718,3.481,3.4718,3.481,149364.0
2018-08-09 13:50:00,3.79,3.8,3.79,3.8,243852.0,3.481,3.4902,3.481,3.4902,243852.0
2018-08-09 14:00:00,3.8,3.8,3.79,3.8,165404.0,3.4902,3.4902,3.481,3.4902,165404.0
2018-08-09 14:10:00,3.8,3.8,3.79,3.8,77400.0,3.4902,3.4902,3.481,3.4902,77400.0
2018-08-09 14:20:00,3.8,3.8,3.79,3.79,86600.0,3.4902,3.4902,3.481,3.481,86600.0
2018-08-09 14:30:00,3.79,3.79,3.78,3.78,386680.0,3.481,3.481,3.4718,3.4718,386680.0
2018-08-09 14:40:00,3.78,3.79,3.78,3.79,228972.0,3.4718,3.481,3.4718,3.481,228972.0
2018-08-09 14:50:00,3.79,3.8,3.79,3.8,328016.0,3.481,3.4902,3.481,3.4902,328016.0
2018-08-09 15:00:00,3.8,3.82,3.8,3.82,190804.0,3.4902,3.5085,3.4902,3.5085,190804.0
2018-08-09 15:10:00,3.82,3.83,3.82,3.83,289904.0,3.5085,3.5177,3.5085,3.5177,289904.0
2018-08-09 15:20:00,3.83,3.83,3.81,3.81,345432.0,3.5177,3.5177,3.4993,3.4993,345432.0
2018-08-09 15:30:00,3.82,3.82,3.81,3.82,704264.0,3.5085,3.5085,3.4993,3.5085,704264.0
2018-08-09 15:40:00,3.82,3.82,3.8,3.81,474232.0,3.5085,3.5085,3.4902,3.4993,474232.0
2018-08-09 15:50:00,3.81,3.81,3.8,3.8,662976.0,3.4993,3.4993,3.4902,3.4902,662976.0
2018-08-10 09:30:00,3.8,3.9,3.78,3.81,1036192.0,3.4902,3.582,3.4718,3.4993,1036192.0
2018-08-10 09:40:00,3.81,3.84,3.81,3.83,364968.0,3.4993,3.5269,3.4993,3.5177,364968.0
2018-08-10 09:50:00,3.83,3.83,3.8,3.81,273628.0,3.5177,3.5177,3.4902,3.4993,273628.0
2018-08-10 10:00:00,3.81,3.82,3.79,3.79,551332.0,3.4993,3.5085,3.481,3.481,551332.0
2018-08-10 10:10:00,3.79,3.84,3.79,3.84,215652.0,3.481,3.5269,3.481,3.5269,215652.0
2018-08-10 10:20:00,3.83,3.84,3.8,3.81,223088.0,3.5177,3.5269,3.4902,3.4993,223088.0
2018-08-10 10:30:00,3.81,3.82,3.8,3.81,226556.0,3.4993,3.5085,3.4902,3.4993,226556.0
2018-08-10 10:40:00,3.81,3.82,3.81,3.82,150860.0,3.4993,3.5085,3.4993,3.5085,150860.0
2018-08-10 10:50:00,3.82,3.83,3.81,3.83,160340.0,3.5085,3.5177,3.4993,3.5177,160340.0
2018-08-10 11:00:00,3.83,3.83,3.83,3.83,102064.0,3.5177,3.5177,3.5177,3.5177,102064.0
2018-08-10 11:10:00,3.83,3.84,3.83,3.84,95052.0,3.5177,3.5269,3.5177,3.5269,95052.0
2018-08-10 11:20:00,3.84,3.86,3.84,3.86,263884.0,3.5269,3.5453,3.5269,3.5453,263884.0
2018-08-10 11:30:00,3.85,3.86,3.85,3.86,150516.0,3.5361,3.5453,3.5361,3.5453,150516.0
2018-08-10 11:40:00,3.86,3.86,3.85,3.86,125412.0,3.5453,3.5453,3.5361,3.5453,125412.0
2018-08-10 11:50:00,3.86,3.86,3.85,3.86,170992.0,3.5453,3.5453,3.5361,3.5453,170992.0
2018-08-10 12:00:00,3.86,3.87,3.86,3.86,111520.0,3.5453,3.5545,3.5453,3.5453,111520.0
2018-08-10 12:10:00,3.86,3.86,3.86,3.86,52968.0,3.5453,3.5453,3.5453,3.5453,52968.0
2018-08-10 12:20:00,3.86,3.86,3.85,3.86,92324.0,3.5453,3.5453,3.5361,3.5453,92324.0
2018-08-10 12:30:00,3.86,3.88,3.85,3.88,320124.0,3.5453,3.5636,3.5361,3.5636,320124.0
2018-08-10 12:40:00,3.88,3.89,3.87,3.87,150600.0,3.5636,3.5728,3.5545,3.5545,150600.0
2018-08-10 12:50:00,3.88,3.88,3.87,3.87,73660.0,3.5636,3.5636,3.5545,3.5545,73660.0
2018-08-10 13:00:00,3.87,3.88,3.87,3.87,100144.0,3.5545,3.5636,3.5545,3.5545,100144.0
2018-08-10 13:10:00,3.87,3.87,3.86,3.86,53052.0,3.5545,3.5545,3.5453,3.5453,53052.0
2018-08-10 13:20:00,3.86,3.87,3.85,3.85,94112.0,3.5453,3.5545,3.5361,3.5361,94112.0
2018-08-10 13:30:00,3.85,3.85,3.85,3.85,64252.0,3.5361,3.5361,3.5361,3.5361,64252.0
2018-08-10 13:40:00,3.85,3.86,3.85,3.86,132716.0,3.5361,3.5453,3.5361,3.5453,132716.0
2018-08-10 13:50:00,3.86,3.86,3.85,3.85,439660.0,3.5453,3.5453,3.5361,3.5361,439660.0
2018-08-10 14:00:00,3.85,3.85,3.81,3.82,193700.0,3.5361,3.5361,3.4993,3.5085,193700.0
2018-08-10 14:10:00,3.82,3.84,3.82,3.84,220288.0,3.5085,3.5269,3.5085,3.5269,220288.0
2018-08-10 14:20:00,3.84,3.84,3.83,3.83,78072.0,3.5269,3.5269,3.5177,3.5177,78072.0
2018-08-10 14:30:00,3.83,3.84,3.83,3.84,87980.0,3.5177,3.5269,3.5177,3.5269,87980.0
2018-08-10 14:40:00,3.84,3.84,3.83,3.84,87948.0,3.5269,3.5269,3.5177,3.5269,87948.0
2018-08-10 14:50:00,3.84,3.85,3.84,3.85,127016.0,3.5269,3.5361,3.5269,3.5361,127016.0
2018-08-10 15:00:00,3.85,3.85,3.84,3.85,86888.0,3.5361,3.5361,3.5269,3.5361,86888.0
2018-08-10 15:10:00,3.85,3.85,3.84,3.85,141052.0,3.5361,3.5361,3.5269,3.5361,141052.0
2018-08-10 15:20:00,3.85,3.85,3.84,3.84,138788.0,3.5361,3.5361,3.5269,3.5269,138788.0
2018-08-10 15:30:00,3.84,3.84,3.84,3.84,93948.0,3.5269,3.5269,3.5269,3.5269,93948.0
2018-08-10 15:40:00,3.84,3.84,3.83,3.84,406132.0,3.5269,3.5269,3.5177,3.5269,406132.0
2018-08-10 15:50:00,3.84,3.85,3.83,3.83,951128.0,3.5269,3.5361,3.5177,3.5177,951128.0
2018-08-13 09:30:00,3.84,3.84,3.79,3.79,230324.0,3.5269,3.5269,3.481,3.481,230324.0
2018-08-13 09:40:00,3.79,3.81,3.78,3.81,206692.0,3.481,3.4993,3.4718,3.4993,206692.0
2018-08-13 09:50:00,3.81,3.82,3.8,3.81,131452.0,3.4993,3.5085,3.4902,3.4993,131452.0
2018-08-13 10:00:00,3.8,3.82,3.8,3.82,165348.0,3.4902,3.5085,3.4902,3.5085,165348.0
2018-08-13 10:10:00,3.82,3.85,3.82,3.84,389312.0,3.5085,3.5361,3.5085,3.5269,389312.0
2018-08-13 10:20:00,3.84,3.84,3.83,3.83,222532.0,3.5269,3.5269,3.5177,3.5177,222532.0
2018-08-13 10:30:00,3.83,3.84,3.82,3.82,136604.0,3.5177,3.5269,3.5085,3.5085,136604.0
2018-08-13 10:40:00,3.82,3.83,3.82,3.82,234288.0,3.5085,3.5177,3.5085,3.5085,234288.0
2018-08-13 10:50:00,3.82,3.83,3.81,3.82,159304.0,3.5085,3.5177,3.4993,3.5085,159304.0
2018-08-13 11:00:00,3.81,3.82,3.81,3.81,125004.0,3.4993,3.5085,3.4993,3.4993,125004.0
2018-08-13 11:10:00,3.81,3.82,3.8,3.82,132280.0,3.4993,3.5085,3.4902,3.5085,132280.0
2018-08-13 11:20:00,3.82,3.82,3.81,3.81,68588.0,3.5085,3.5085,3.4993,3.4993,68588.0
2018-08-13 11:30:00,3.8,3.81,3.8,3.8,129404.0,3.4902,3.4993,3.4902,3.4902,129404.0
2018-08-13 11:40:00,3.8,3.8,3.79,3.79,142932.0,3.4902,3.4902,3.481,3.481,142932.0
2018-08-13 11:50:00,3.79,3.79,3.78,3.78,259304.0,3.481,3.481,3.4718,3.4718,259304.0
2018-08-13 12:00:00,3.78,3.79,3.78,3.79,102660.0,3.4718,3.481,3.4718,3.481,102660.0
2018-08-13 12:10:00,3.79,3.8,3.78,3.79,501436.0,3.481,3.4902,3.4718,3.481,501436.0
2018-08-13 12:20:00,3.79,3.8,3.79,3.8,169724.0,3.481,3.4902,3.481,3.4902,169724.0
2018-08-13 12:30:00,3.8,3.82,3.8,3.81,267476.0,3.4902,3.5085,3.4902,3.4993,267476.0
2018-08-13 12:40:00,3.81,3.82,3.8,3.82,192092.0,3.4993,3.5085,3.4902,3.5085,192092.0
2018-08-13 12:50:00,3.82,3.82,3.81,3.82,141052.0,3.5085,3.5085,3.4993,3.5085,141052.0
2018-08-13 13:00:00,3.81,3.81,3.81,3.81,123584.0,3.4993,3.4993,3.4993,3.4993,123584.0
2018-08-13 13:10:00,3.81,3.81,3.8,3.81,246396.0,3.4993,3.4993,3.4902,3.4993,246396.0
2018-08-13 13:20:00,3.8,3.81,3.8,3.81,76408.0,3.4902,3.4993,3.4902,3.4993,76408.0
2018-08-13 13:30:00,3.81,3.82,3.81,3.81,119612.0,3.4993,3.5085,3.4993,3.4993,119612.0
2018-08-13 13:40:00,3.81,3.81,3.81,3.81,80552.0,3.4993,3.4993,3.4993,3.4993,80552.0
2018-08-13 13:50:00,3.81,3.81,3.81,3.81,86696.0,3.4993,3.4993,3.4993,3.4993,86696.0
2018-08-13 14:00:00,3.81,3.82,3.81,3.81,218196.0,3.4993,3.5085,3.4993,3.4993,218196.0
2018-08-13 14:10:00,3.81,3.82,3.81,3.82,116744.0,3.4993,3.5085,3.4993,3.5085,116744.0
2018-08-13 14:20:00,3.82,3.82,3.81,3.82,113160.0,3.5085,3.5085,3.4993,3.5085,113160.0
2018-08-13 14:30:00,3.82,3.82,3.81,3.81,135700.0,3.5085,3.5085,3.4993,3.4993,135700.0
2018-08-13 14:40:00,3.82,3.82,3.81,3.82,136044.0,3.5085,3.5085,3.4993,3.5085,136044.0
2018-08-13 14:50:00,3.82,3.82,3.8,3.81,135980.0,3.5085,3.5085,3.4902,3.4993,135980.0
2018-08-13 15:00:00,3.8,3.81,3.8,3.8,145084.0,3.4902,3.4993,3.4902,3.4902,145084.0
2018-08-13 15:10:00,3.8,3.81,3.8,3.81,102008.0,3.4902,3.4993,3.4902,3.4993,102008.0
2018-08-13 15:20:00,3.81,3.81,3.8,3.8,120480.0,3.4993,3.4993,3.4902,3.4902,120480.0
2018-08-13 15:30:00,3.8,3.81,3.8,3.8,221608.0,3.4902,3.4993,3.4902,3.4902,221608.0
2018-08-13 15:40:00,3.8,3.81,3.8,3.8,296260.0,3.4902,3.4993,3.4902,3.4902,296260.0
2018-08-13 15:50:00,3.8,3.81,3.8,3.8,882640.0,3.4902,3.4993,3.4902,3.4902,882640.0
2018-08-14 09:30:00,3.82,3.86,3.82,3.83,243112.0,3.5085,3.5453,3.5085,3.5177,243112.0
2018-08-14 09:40:00,3.83,3.85,3.82,3.84,141772.0,3.5177,3.5361,3.5085,3.5269,141772.0
2018-08-14 09:50:00,3.84,3.84,3.81,3.82,116400.0,3.5269,3.5269,3.4993,3.5085,116400.0
2018-08-14 10:00:00,3.82,3.82,3.8,3.81,215176.0,3.5085,3.5085,3.4902,3.4993,215176.0
2018-08-14 10:10:00,3.8,3.81,3.8,3.8,115908.0,3.4902,3.4993,3.4902,3.4902,115908.0
2018-08-14 10:20:00,3.8,3.83,3.8,3.82,169004.0,3.4902,3.5177,3.4902,3.5085,169004.0
2018-08-14 10:30:00,3.81,3.83,3.81,3.82,150108.0,3.4993,3.5177,3.4993,3.5085,150108.0
2018-08-14 10:40:00,3.82,3.83,3.82,3.82,265224.0,3.5085,3.5177,3.5085,3.5085,265224.0
2018-08-14 10:50:00,3.83,3.84,3.82,3.83,161900.0,3.5177,3.5269,3.5085,3.5177,161900.0
2018-08-14 11:00:00,3.83,3.83,3.83,3.83,55732.0,3.5177,3.5177,3.5177,3.5177,55732.0
2018-08-14 11:10:00,3.83,3.85,3.83,3.84,110792.0,3.5177,3.5361,3.5177,3.5269,110792.0
2018-08-14 11:20:00,3.84,3.85,3.84,3.85,205032.0,3.5269,3.5361,3.5269,3.5361,205032.0
2018-08-14 11:30:00,3.85,3.87,3.85,3.86,167108.0,3.5361,3.5545,3.5361,3.5453,167108.0
2018-08-14 11:40:00,3.86,3.87,3.86,3.87,139252.0,3.5453,3.5545,3.5453,3.5545,139252.0
2018-08-14 11:50:00,3.87,3.87,3.85,3.85,180384.0,3.5545,3.5545,3.5361,3.5361,180384.0
2018-08-14 12:00:00,3.85,3.87,3.85,3.86,104680.0,3.5361,3.5545,3.5361,3.5453,104680.0
2018-08-14 12:10:00,3.86,3.86,3.85,3.86,101224.0,3.5453,3.5453,3.5361,3.5453,101224.0
2018-08-14 12:20:00,3.86,3.87,3.86,3.87,80612.0,3.5453,3.5545,3.5453,3.5545,80612.0
2018-08-14 12:30:00,3.86,3.87,3.86,3.87,99760.0,3.5453,3.5545,3.5453,3.5545,99760.0
2018-08-14 12:40:00,3.87,3.88,3.87,3.87,125648.0,3.5545,3.5636,3.5545,3.5545,125648.0
2018-08-14 12:50:00,3.87,3.88,3.87,3.87,322388.0,3.5545,3.5636,3.5545,3.5545,322388.0
2018-08-14 13:00:00,3.87,3.87,3.86,3.86,211016.0,3.5545,3.5545,3.5453,3.5453,211016.0
2018-08-14 13:10:00,3.86,3.88,3.86,3.88,315632.0,3.5453,3.5636,3.5453,3.5636,315632.0
2018-08-14 13:20:00,3.88,3.88,3.87,3.88,155948.0,3.5636,3.5636,3.5545,3.5636,155948.0
2018-08-14 13:30:00,3.88,3.89,3.88,3.89,275864.0,3.5636,3.5728,3.5636,3.5728,275864.0
2018-08-14 13:40:00,3.89,3.89,3.88,3.88,197588.0,3.5728,3.5728,3.5636,3.5636,197588.0
2018-08-14 13:50:00,3.88,3.88,3.86,3.86,219700.0,3.5636,3.5636,3.5453,3.5453,219700.0
2018-08-14 14:00:00,3.86,3.86,3.85,3.86,99380.0,3.5453,3.5453,3.5361,3.5453,99380.0
2018-08-14 14:10:00,3.86,3.86,3.85,3.86,75368.0,3.5453,3.5453,3.5361,3.5453,75368.0
2018-08-14 14:20:00,3.86,3.86,3.85,3.85,106284.0,3.5453,3.5453,3.5361,3.5361,106284.0
2018-08-14 14:30:00,3.85,3.86,3.85,3.86,32036.0,3.5361,3.5453,3.5361,3.5453,32036.0
2018-08-14 14:40:00,3.86,3.86,3.85,3.85,142588.0,3.5453,3.5453,3.5361,3.5361,142588.0
2018-08-14 14:50:00,3.86,3.86,3.85,3.86,81764.0,3.5453,3.5453,3.5361,3.5453,81764.0
2018-08-14 15:00:00,3.86,3.87,3.86,3.87,114816.0,3.5453,3.5545,3.5453,3.5545,114816.0
2018-08-14 15:10:00,3.87,3.88,3.87,3.88,163868.0,3.5545,3.5636,3.5545,3.5636,163868.0
2018-08-14 15:20:00,3.88,3.88,3.87,3.88,93540.0,3.5636,3.5636,3.5545,3.5636,93540.0
2018-08-14 15:30:00,3.88,3.88,3.87,3.88,321632.0,3.5636,3.5636,3.5545,3.5636,321632.0
2018-08-14 15:40:00,3.88,3.88,3.87,3.88,324436.0,3.5636,3.5636,3.5545,3.5636,324436.0
2018-08-14 15:50:00,3.88,3.88,3.87,3.88,711824.0,3.5636,3.5636,3.5545,3.5636,711824.0
2018-08-15 09:30:00,3.87,3.87,3.83,3.85,181600.0,3.5545,3.5545,3.5177,3.5361,181600.0
2018-08-15 09:40:00,3.85,3.85,3.83,3.83,101796.0,3.5361,3.5361,3.5177,3.5177,101796.0
2018-08-15 09:50:00,3.83,3.85,3.83,3.83,118340.0,3.5177,3.5361,3.5177,3.5177,118340.0
2018-08-15 10:00:00,3.83,3.83,3.8,3.8,249836.0,3.5177,3.5177,3.4902,3.4902,249836.0
2018-08-15 10:10:00,3.8,3.83,3.8,3.82,177444.0,3.4902,3.5177,3.4902,3.5085,177444.0
2018-08-15 10:20:00,3.83,3.84,3.82,3.82,160664.0,3.5177,3.5269,3.5085,3.5085,160664.0
2018-08-15 10:30:00,3.82,3.83,3.81,3.81,127584.0,3.5085,3.5177,3.4993,3.4993,127584.0
2018-08-15 10:40:00,3.81,3.82,3.81,3.81,146852.0,3.4993,3.5085,3.4993,3.4993,146852.0
2018-08-15 10:50:00,3.81,3.82,3.81,3.81,373224.0,3.4993,3.5085,3.4993,3.4993,373224.0
2018-08-15 11:00:00,3.81,3.82,3.8,3.82,368980.0,3.4993,3.5085,3.4902,3.5085,368980.0
2018-08-15 11:10:00,3.82,3.84,3.82,3.83,126012.0,3.5085,3.5269,3.5085,3.5177,126012.0
2018-08-15 11:20:00,3.83,3.85,3.83,3.83,252420.0,3.5177,3.5361,3.5177,3.5177,252420.0
2018-08-15 11:30:00,3.83,3.85,3.83,3.83,98272.0,3.5177,3.5361,3.5177,3.5177,98272.0
2018-08-15 11:40:00,3.83,3.83,3.82,3.83,80456.0,3.5177,3.5177,3.5085,3.5177,80456.0
2018-08-15 11:50:00,3.83,3.83,3.81,3.82,84916.0,3.5177,3.5177,3.4993,3.5085,84916.0
2018-08-15 12:00:00,3.82,3.83,3.81,3.83,72720.0,3.5085,3.5177,3.4993,3.5177,72720.0
2018-08-15 12:10:00,3.83,3.86,3.83,3.85,103212.0,3.5177,3.5453,3.5177,3.5361,103212.0
2018-08-15 12:20:00,3.85,3.86,3.85,3.85,85636.0,3.5361,3.5453,3.5361,3.5361,85636.0
2018-08-15 12:30:00,3.85,3.86,3.85,3.85,100648.0,3.5361,3.5453,3.5361,3.5361,100648.0
2018-08-15 12:40:00,3.86,3.86,3.85,3.85,66868.0,3.5453,3.5453,3.5361,3.5361,66868.0
2018-08-15 12:50:00,3.85,3.85,3.84,3.85,74924.0,3.5361,3.5361,3.5269,3.5361,74924.0
2018-08-15 13:00:00,3.85,3.85,3.84,3.85,85724.0,3.5361,3.5361,3.5269,3.5361,85724.0
2018-08-15 13:10:00,3.85,3.85,3.84,3.84,79312.0,3.5361,3.5361,3.5269,3.5269,79312.0
2018-08-15 13:20:00,3.84,3.85,3.84,3.84,73284.0,3.5269,3.5361,3.5269,3.5269,73284.0
2018-08-15 13:30:00,3.84,3.84,3.84,3.84,119084.0,3.5269,3.5269,3.5269,3.5269,119084.0
2018-08-15 13:40:00,3.84,3.84,3.83,3.84,106040.0,3.5269,3.5269,3.5177,3.5269,106040.0
2018-08-15 13:50:00,3.84,3.85,3.84,3.84,152028.0,3.5269,3.5361,3.5269,3.5269,152028.0
2018-08-15 14:00:00,3.84,3.85,3.84,3.85,109020.0,3.5269,3.5361,3.5269,3.5361,109020.0
2018-08-15 14:10:00,3.85,3.85,3.85,3.85,143736.0,3.5361,3.5361,3.5361,3.5361,143736.0
2018-08-15 14:20:00,3.85,3.85,3.85,3.85,228868.0,3.5361,3.5361,3.5361,3.5361,228868.0
2018-08-15 14:30:00,3.85,3.85,3.85,3.85,113908.0,3.5361,3.5361,3.5361,3.5361,113908.0
2018-08-15 14:40:00,3.85,3.86,3.85,3.86,108136.0,3.5361,3.5453,3.5361,3.5453,108136.0
2018-08-15 14:50:00,3.86,3.87,3.86,3.87,288672.0,3.5453,3.5545,3.5453,3.5545,288672.0
2018-08-15 15:00:00,3.87,3.88,3.87,3.87,234016.0,3.5545,3.5636,3.5545,3.5545,234016.0
2018-08-15 15:10:00,3.87,3.87,3.85,3.86,438828.0,3.5545,3.5545,3.5361,3.5453,438828.0
2018-08-15 15:20:00,3.86,3.86,3.85,3.85,274976.0,3.5453,3.5453,3.5361,3.5361,274976.0
2018-08-15 15:30:00,3.85,3.86,3.85,3.86,176828.0,3.5361,3.5453,3.5361,3.5453,176828.0
2018-08-15 15:40:00,3.86,3.87,3.86,3.86,279508.0,3.5453,3.5545,3.5453,3.5453,279508.0
2018-08-15 15:50:00,3.86,3.86,3.85,3.86,1171496.0,3.5453,3.5453,3.5361,3.5453,1171496.0
2018-08-16 09:30:00,3.89,3.89,3.86,3.87,199696.0,3.5728,3.5728,3.5453,3.5545,199696.0
2018-08-16 09:40:00,3.86,3.87,3.85,3.85,423040.0,3.5453,3.5545,3.5361,3.5361,423040.0
2018-08-16 09:50:00,3.85,3.87,3.85,3.87,180208.0,3.5361,3.5545,3.5361,3.5545,180208.0
2018-08-16 10:00:00,3.87,3.88,3.85,3.86,93820.0,3.5545,3.5636,3.5361,3.5453,93820.0
2018-08-16 10:10:00,3.86,3.88,3.86,3.88,73200.0,3.5453,3.5636,3.5453,3.5636,73200.0
2018-08-16 10:20:00,3.88,3.88,3.85,3.85,137860.0,3.5636,3.5636,3.5361,3.5361,137860.0
2018-08-16 10:30:00,3.85,3.87,3.85,3.87,74860.0,3.5361,3.5545,3.5361,3.5545,74860.0
2018-08-16 10:40:00,3.87,3.88,3.87,3.87,91036.0,3.5545,3.5636,3.5545,3.5545,91036.0
2018-08-16 10:50:00,3.87,3.88,3.87,3.88,128664.0,3.5545,3.5636,3.5545,3.5636,128664.0
2018-08-16 11:00:00,3.88,3.89,3.86,3.86,73416.0,3.5636,3.5728,3.5453,3.5453,73416.0
2018-08-16 11:10:00,3.87,3.87,3.85,3.86,161304.0,3.5545,3.5545,3.5361,3.5453,161304.0
2018-08-16 11:20:00,3.86,3.86,3.85,3.86,105248.0,3.5453,3.5453,3.5361,3.5453,105248.0
2018-08-16 11:30:00,3.86,3.86,3.85,3.85,104448.0,3.5453,3.5453,3.5361,3.5361,104448.0
2018-08-16 11:40:00,3.85,3.86,3.85,3.86,200988.0,3.5361,3.5453,3.5361,3.5453,200988.0
2018-08-16 11:50:00,3.86,3.86,3.85,3.86,150268.0,3.5453,3.5453,3.5361,3.5453,150268.0
2018-08-16 12:00:00,3.86,3.87,3.86,3.87,119148.0,3.5453,3.5545,3.5453,3.5545,119148.0
2018-08-16 12:10:00,3.87,3.87,3.87,3.87,76820.0,3.5545,3.5545,3.5545,3.5545,76820.0
2018-08-16 12:20:00,3.87,3.87,3.87,3.87,91440.0,3.5545,3.5545,3.5545,3.5545,91440.0
2018-08-16 12:30:00,3.87,3.88,3.87,3.88,192340.0,3.5545,3.5636,3.5545,3.5636,192340.0
2018-08-16 12:40:00,3.88,3.88,3.87,3.87,72040.0,3.5636,3.5636,3.5545,3.5545,72040.0
2018-08-16 12:50:00,3.87,3.88,3.87,3.88,48248.0,3.5545,3.5636,3.5545,3.5636,48248.0
2018-08-16 13:00:00,3.88,3.88,3.87,3.87,78404.0,3.5636,3.5636,3.5545,3.5545,78404.0
2018-08-16 13:10:00,3.87,3.87,3.86,3.86,173336.0,3.5545,3.5545,3.5453,3.5453,173336.0
2018-08-16 13:20:00,3.86,3.86,3.86,3.86,41200.0,3.5453,3.5453,3.5453,3.5453,41200.0
2018-08-16 13:30:00,3.86,3.86,3.85,3.86,100388.0,3.5453,3.5453,3.5361,3.5453,100388.0
2018-08-16 13:40:00,3.85,3.86,3.85,3.85,45648.0,3.5361,3.5453,3.5361,3.5361,45648.0
2018-08-16 13:50:00,3.85,3.85,3.84,3.84,245656.0,3.5361,3.5361,3.5269,3.5269,245656.0
2018-08-16 14:00:00,3.84,3.84,3.84,3.84,147480.0,3.5269,3.5269,3.5269,3.5269,147480.0
2018-08-16 14:10:00,3.84,3.84,3.84,3.84,146488.0,3.5269,3.5269,3.5269,3.5269,146488.0
2018-08-16 14:20:00,3.84,3.84,3.83,3.83,141036.0,3.5269,3.5269,3.5177,3.5177,141036.0
2018-08-16 14:30:00,3.83,3.83,3.83,3.83,136944.0,3.5177,3.5177,3.5177,3.5177,136944.0
2018-08-16 14:40:00,3.83,3.84,3.83,3.84,112856.0,3.5177,3.5269,3.5177,3.5269,112856.0
2018-08-16 14:50:00,3.83,3.84,3.83,3.83,110100.0,3.5177,3.5269,3.5177,3.5177,110100.0
2018-08-16 15:00:00,3.83,3.84,3.83,3.83,233084.0,3.5177,3.5269,3.5177,3.5177,233084.0
2018-08-16 15:10:00,3.83,3.83,3.82,3.82,263244.0,3.5177,3.5177,3.5085,3.5085,263244.0
2018-08-16 15:20:00,3.82,3.83,3.82,3.82,117228.0,3.5085,3.5177,3.5085,3.5085,117228.0
2018-08-16 15:30:00,3.82,3.82,3.81,3.81,172724.0,3.5085,3.5085,3.4993,3.4993,172724.0
2018-08-16 15:40:00,3.81,3.81,3.8,3.81,253000.0,3.4993,3.4993,3.4902,3.4993,253000.0
2018-08-16 15:50:00,3.81,3.81,3.81,3.81,678256.0,3.4993,3.4993,3.4993,3.4993,678256.0
2018-08-17 09:30:00,3.79,3.8,3.75,3.77,419896.0,3.481,3.4902,3.4442,3.4626,419896.0
2018-08-17 09:40:00,3.77,3.81,3.77,3.77,174692.0,3.4626,3.4993,3.4626,3.4626,174692.0
2018-08-17 09:50:00,3.77,3.8,3.76,3.79,228696.0,3.4626,3.4902,3.4534,3.481,228696.0
2018-08-17 10:00:00,3.79,3.81,3.78,3.8,140032.0,3.481,3.4993,3.4718,3.4902,140032.0
2018-08-17 10:10:00,3.8,3.8,3.78,3.79,151236.0,3.4902,3.4902,3.4718,3.481,151236.0
2018-08-17 10:20:00,3.79,3.81,3.79,3.81,190020.0,3.481,3.4993,3.481,3.4993,190020.0
2018-08-17 10:30:00,3.81,3.82,3.8,3.82,137824.0,3.4993,3.5085,3.4902,3.5085,137824.0
2018-08-17 10:40:00,3.82,3.84,3.82,3.84,77316.0,3.5085,3.5269,3.5085,3.5269,77316.0
2018-08-17 10:50:00,3.84,3.84,3.81,3.81,146456.0,3.5269,3.5269,3.4993,3.4993,146456.0
2018-08-17 11:00:00,3.81,3.81,3.8,3.8,106340.0,3.4993,3.4993,3.4902,3.4902,106340.0
2018-08-17 11:10:00,3.8,3.81,3.8,3.81,83488.0,3.4902,3.4993,3.4902,3.4993,83488.0
2018-08-17 11:20:00,3.81,3.81,3.81,3.81,95724.0,3.4993,3.4993,3.4993,3.4993,95724.0
2018-08-17 11:30:00,3.81,3.82,3.81,3.82,97484.0,3.4993,3.5085,3.4993,3.5085,97484.0
2018-08-17 11:40:00,3.82,3.83,3.82,3.82,52584.0,3.5085,3.5177,3.5085,3.5085,52584.0
2018-08-17 11:50:00,3.82,3.84,3.82,3.84,98028.0,3.5085,3.5269,3.5085,3.5269,98028.0
2018-08-17 12:00:00,3.84,3.84,3.81,3.81,109328.0,3.5269,3.5269,3.4993,3.4993,109328.0
2018-08-17 12:10:00,3.81,3.82,3.81,3.82,107280.0,3.4993,3.5085,3.4993,3.5085,107280.0
2018-08-17 12:20:00,3.82,3.82,3.81,3.81,67140.0,3.5085,3.5085,3.4993,3.4993,67140.0
2018-08-17 12:30:00,3.81,3.82,3.81,3.81,82808.0,3.4993,3.5085,3.4993,3.4993,82808.0
2018-08-17 12:40:00,3.81,3.81,3.8,3.8,92096.0,3.4993,3.4993,3.4902,3.4902,92096.0
2018-08-17 12:50:00,3.8,3.81,3.8,3.8,92076.0,3.4902,3.4993,3.4902,3.4902,92076.0
2018-08-17 13:00:00,3.8,3.81,3.8,3.8,74208.0,3.4902,3.4993,3.4902,3.4902,74208.0
2018-08-17 13:10:00,3.8,3.81,3.8,3.8,105872.0,3.4902,3.4993,3.4902,3.4902,105872.0
2018-08-17 13:20:00,3.8,3.81,3.8,3.8,85440.0,3.4902,3.4993,3.4902,3.4902,85440.0
2018-08-17 13:30:00,3.8,3.8,3.8,3.8,82848.0,3.4902,3.4902,3.4902,3.4902,82848.0
2018-08-17 13:40:00,3.8,3.8,3.8,3.8,101680.0,3.4902,3.4902,3.4902,3.4902,101680.0
2018-08-17 13:50:00,3.8,3.81,3.8,3.81,99756.0,3.4902,3.4993,3.4902,3.4993,99756.0
2018-08-17 14:00:00,3.81,3.82,3.81,3.81,113296.0,3.4993,3.5085,3.4993,3.4993,113296.0
2018-08-17 14:10:00,3.81,3.83,3.81,3.82,93800.0,3.4993,3.5177,3.4993,3.5085,93800.0
2018-08-17 14:20:00,3.83,3.83,3.82,3.82,131076.0,3.5177,3.5177,3.5085,3.5085,131076.0
2018-08-17 14:30:00,3.82,3.83,3.82,3.83,76428.0,3.5085,3.5177,3.5085,3.5177,76428.0
2018-08-17 14:40:00,3.83,3.84,3.83,3.83,57696.0,3.5177,3.5269,3.5177,3.5177,57696.0
2018-08-17 14:50:00,3.83,3.84,3.83,3.84,80576.0,3.5177,3.5269,3.5177,3.5269,80576.0
2018-08-17 15:00:00,3.83,3.84,3.83,3.83,145432.0,3.5177,3.5269,3.5177,3.5177,145432.0
2018-08-17 15:10:00,3.83,3.84,3.83,3.84,66660.0,3.5177,3.5269,3.5177,3.5269,66660.0
2018-08-17 15:20:00,3.84,3.84,3.82,3.82,148812.0,3.5269,3.5269,3.5085,3.5085,148812.0
2018-08-17 15:30:00,3.82,3.83,3.82,3.82,177760.0,3.5085,3.5177,3.5085,3.5085,177760.0
2018-08-17 15:40:00,3.82,3.83,3.82,3.83,173636.0,3.5085,3.5177,3.5085,3.5177,173636.0
2018-08-17 15:50:00,3.83,3.83,3.83,3.83,872040.0,3.5177,3.5177,3.5177,3.5177,872040.0
2018-08-20 09:30:00,3.85,3.9,3.84,3.9,271308.0,3.5361,3.582,3.5269,3.582,271308.0
2018-08-20 09:40:00,3.9,3.9,3.86,3.88,206428.0,3.582,3.582,3.5453,3.5636,206428.0
2018-08-20 09:50:00,3.88,3.88,3.84,3.86,140100.0,3.5636,3.5636,3.5269,3.5453,140100.0
2018-08-20 10:00:00,3.86,3.88,3.86,3.87,166048.0,3.5453,3.5636,3.5453,3.5545,166048.0
2018-08-20 10:10:00,3.87,3.88,3.86,3.88,139480.0,3.5545,3.5636,3.5453,3.5636,139480.0
2018-08-20 10:20:00,3.88,3.89,3.88,3.89,144912.0,3.5636,3.5728,3.5636,3.5728,144912.0
2018-08-20 10:30:00,3.89,3.9,3.88,3.89,92920.0,3.5728,3.582,3.5636,3.5728,92920.0
2018-08-20 10:40:00,3.89,3.9,3.89,3.89,66632.0,3.5728,3.582,3.5728,3.5728,66632.0
2018-08-20 10:50:00,3.89,3.9,3.89,3.9,166856.0,3.5728,3.582,3.5728,3.582,166856.0
2018-08-20 11:00:00,3.9,3.91,3.88,3.89,195128.0,3.582,3.5912,3.5636,3.5728,195128.0
2018-08-20 11:10:00,3.89,3.91,3.89,3.9,110424.0,3.5728,3.5912,3.5728,3.582,110424.0
2018-08-20 11:20:00,3.9,3.91,3.9,3.91,81456.0,3.582,3.5912,3.582,3.5912,81456.0
2018-08-20 11:30:00,3.91,3.93,3.91,3.93,274296.0,3.5912,3.6096,3.5912,3.6096,274296.0
2018-08-20 11:40:00,3.93,3.94,3.92,3.94,264032.0,3.6096,3.6187,3.6004,3.6187,264032.0
2018-08-20 11:50:00,3.94,3.94,3.93,3.93,192268.0,3.6187,3.6187,3.6096,3.6096,192268.0
2018-08-20 12:00:00,3.93,3.94,3.93,3.94,213640.0,3.6096,3.6187,3.6096,3.6187,213640.0
2018-08-20 12:10:00,3.94,3.94,3.93,3.93,335208.0,3.6187,3.6187,3.6096,3.6096,335208.0
2018-08-20 12:20:00,3.93,3.93,3.92,3.93,211184.0,3.6096,3.6096,3.6004,3.6096,211184.0
2018-08-20 12:30:00,3.93,3.93,3.93,3.93,171488.0,3.6096,3.6096,3.6096,3.6096,171488.0
2018-08-20 12:40:00,3.93,3.94,3.93,3.94,135764.0,3.6096,3.6187,3.6096,3.6187,135764.0
2018-08-20 12:50:00,3.94,3.94,3.94,3.94,93112.0,3.6187,3.6187,3.6187,3.6187,93112.0
2018-08-20 13:00:00,3.94,3.94,3.93,3.93,137960.0,3.6187,3.6187,3.6096,3.6096,137960.0
2018-08-20 13:10:00,3.93,3.93,3.93,3.93,231756.0,3.6096,3.6096,3.6096,3.6096,231756.0
2018-08-20 13:20:00,3.93,3.93,3.93,3.93,150388.0,3.6096,3.6096,3.6096,3.6096,150388.0
2018-08-20 13:30:00,3.93,3.93,3.93,3.93,154232.0,3.6096,3.6096,3.6096,3.6096,154232.0
2018-08-20 13:40:00,3.93,3.94,3.93,3.94,50988.0,3.6096,3.6187,3.6096,3.6187,50988.0
2018-08-20 13:50:00,3.94,3.95,3.93,3.95,162972.0,3.6187,3.6279,3.6096,3.6279,162972.0
2018-08-20 14:00:00,3.95,3.96,3.94,3.95,1399828.0,3.6279,3.6371,3.6187,3.6279,1399828.0
2018-08-20 14:10:00,3.95,3.98,3.95,3.98,467724.0,3.6279,3.6555,3.6279,3.6555,467724.0
2018-08-20 14:20:00,3.98,3.99,3.98,3.99,232480.0,3.6555,3.6647,3.6555,3.6647,232480.0
2018-08-20 14:30:00,3.99,3.99,3.96,3.97,215604.0,3.6647,3.6647,3.6371,3.6463,215604.0
2018-08-20 14:40:00,3.97,3.97,3.96,3.96,457328.0,3.6463,3.6463,3.6371,3.6371,457328.0
2018-08-20 14:50:00,3.96,3.98,3.95,3.98,401860.0,3.6371,3.6555,3.6279,3.6555,401860.0
2018-08-20 15:00:00,3.98,3.98,3.96,3.97,276464.0,3.6555,3.6555,3.6371,3.6463,276464.0
2018-08-20 15:10:00,3.97,3.98,3.97,3.98,248548.0,3.6463,3.6555,3.6463,3.6555,248548.0
2018-08-20 15:20:00,3.98,4.0,3.98,3.99,528624.0,3.6555,3.6739,3.6555,3.6647,528624.0
2018-08-20 15:30:00,3.98,3.99,3.97,3.98,345940.0,3.6555,3.6647,3.6463,3.6555,345940.0
2018-08-20 15:40:00,3.98,3.98,3.98,3.98,912124.0,3.6555,3.6555,3.6555,3.6555,912124.0
2018-08-20 15:50:00,3.98,3.98,3.96,3.96,2247536.0,3.6555,3.6555,3.6371,3.6371,2247536.0
2018-08-21 09:30:00,4.0,4.06,3.97,4.03,737280.0,3.6739,3.729,3.6463,3.7014,737280.0
2018-08-21 09:40:00,4.03,4.03,3.98,3.98,539516.0,3.7014,3.7014,3.6555,3.6555,539516.0
2018-08-21 09:50:00,3.98,3.99,3.96,3.99,232728.0,3.6555,3.6647,3.6371,3.6647,232728.0
2018-08-21 10:00:00,3.99,4.0,3.97,3.97,154976.0,3.6647,3.6739,3.6463,3.6463,154976.0
2018-08-21 10:10:00,3.98,3.98,3.96,3.96,42800.0,3.6555,3.6555,3.6371,3.6371,42800.0
2018-08-21 10:20:00,3.96,4.0,3.96,4.0,527216.0,3.6371,3.6739,3.6371,3.6739,527216.0
2018-08-21 10:30:00,4.0,4.02,4.0,4.01,335404.0,3.6739,3.6922,3.6739,3.683,335404.0
2018-08-21 10:40:00,4.01,4.03,4.01,4.01,357148.0,3.683,3.7014,3.683,3.683,357148.0
2018-08-21 10:50:00,4.01,4.03,4.01,4.03,219172.0,3.683,3.7014,3.683,3.7014,219172.0
2018-08-21 11:00:00,4.03,4.03,4.01,4.02,187152.0,3.7014,3.7014,3.683,3.6922,187152.0
2018-08-21 11:10:00,4.02,4.03,4.01,4.02,308832.0,3.6922,3.7014,3.683,3.6922,308832.0
2018-08-21 11:20:00,4.02,4.04,4.02,4.03,154252.0,3.6922,3.7106,3.6922,3.7014,154252.0
2018-08-21 11:30:00,4.03,4.06,4.03,4.05,251676.0,3.7014,3.729,3.7014,3.7198,251676.0
2018-08-21 11:40:00,4.05,4.05,4.04,4.04,165944.0,3.7198,3.7198,3.7106,3.7106,165944.0
2018-08-21 11:50:00,4.04,4.07,4.04,4.06,602800.0,3.7106,3.7381,3.7106,3.729,602800.0
2018-08-21 12:00:00,4.06,4.08,4.06,4.07,980468.0,3.729,3.7473,3.729,3.7381,980468.0
2018-08-21 12:10:00,4.07,4.09,4.06,4.08,558524.0,3.7381,3.7565,3.729,3.7473,558524.0
2018-08-21 12:20:00,4.08,4.08,4.08,4.08,132640.0,3.7473,3.7473,3.7473,3.7473,132640.0
2018-08-21 12:30:00,4.08,4.08,4.06,4.06,615276.0,3.7473,3.7473,3.729,3.729,615276.0
2018-08-21 12:40:00,4.06,4.07,4.06,4.06,125464.0,3.729,3.7381,3.729,3.729,125464.0
2018-08-21 12:50:00,4.06,4.07,4.06,4.07,367316.0,3.729,3.7381,3.729,3.7381,367316.0
2018-08-21 13:00:00,4.06,4.08,4.06,4.08,260372.0,3.729,3.7473,3.729,3.7473,260372.0
2018-08-21 13:10:00,4.08,4.08,4.07,4.08,320944.0,3.7473,3.7473,3.7381,3.7473,320944.0
2018-08-21 13:20:00,4.08,4.1,4.08,4.09,391828.0,3.7473,3.7657,3.7473,3.7565,391828.0
2018-08-21 13:30:00,4.09,4.09,4.09,4.09,227976.0,3.7565,3.7565,3.7565,3.7565,227976.0
2018-08-21 13:40:00,4.09,4.09,4.09,4.09,229896.0,3.7565,3.7565,3.7565,3.7565,229896.0
2018-08-21 13:50:00,4.09,4.1,4.09,4.09,310996.0,3.7565,3.7657,3.7565,3.7565,310996.0
2018-08-21 14:00:00,4.09,4.11,4.09,4.1,398020.0,3.7565,3.7749,3.7565,3.7657,398020.0
2018-08-21 14:10:00,4.1,4.12,4.09,4.12,761512.0,3.7657,3.7841,3.7565,3.7841,761512.0
2018-08-21 14:20:00,4.12,4.12,4.11,4.11,303060.0,3.7841,3.7841,3.7749,3.7749,303060.0
2018-08-21 14:30:00,4.11,4.12,4.1,4.1,333200.0,3.7749,3.7841,3.7657,3.7657,333200.0
2018-08-21 14:40:00,4.1,4.11,4.09,4.11,608248.0,3.7657,3.7749,3.7565,3.7749,608248.0
2018-08-21 14:50:00,4.11,4.12,4.11,4.11,413820.0,3.7749,3.7841,3.7749,3.7749,413820.0
2018-08-21 15:00:00,4.11,4.11,4.1,4.1,271860.0,3.7749,3.7749,3.7657,3.7657,271860.0
2018-08-21 15:10:00,4.1,4.1,4.09,4.1,232852.0,3.7657,3.7657,3.7565,3.7657,232852.0
2018-08-21 15:20:00,4.09,4.11,4.09,4.1,500876.0,3.7565,3.7749,3.7565,3.7657,500876.0
2018-08-21 15:30:00,4.1,4.13,4.1,4.13,1278192.0,3.7657,3.7933,3.7657,3.7933,1278192.0
2018-08-21 15:40:00,4.13,4.14,4.12,4.13,1295920.0,3.7933,3.8024,3.7841,3.7933,1295920.0
2018-08-21 15:50:00,4.13,4.14,4.12,4.12,2930364.0,3.7933,3.8024,3.7841,3.7841,2930364.0
2018-08-22 09:30:00,4.13,4.32,4.13,4.19,3598564.0,3.7933,3.9678,3.7933,3.8484,3598564.0
2018-08-22 09:40:00,4.18,4.21,4.18,4.19,625272.0,3.8392,3.8667,3.8392,3.8484,625272.0
2018-08-22 09:50:00,4.2,4.23,4.17,4.22,482048.0,3.8575,3.8851,3.83,3.8759,482048.0
2018-08-22 10:00:00,4.22,4.27,4.21,4.25,1176992.0,3.8759,3.9218,3.8667,3.9035,1176992.0
2018-08-22 10:10:00,4.25,4.3,4.25,4.28,889896.0,3.9035,3.9494,3.9035,3.931,889896.0
2018-08-22 10:20:00,4.28,4.31,4.27,4.29,748036.0,3.931,3.9586,3.9218,3.9402,748036.0
2018-08-22 10:30:00,4.29,4.3,4.25,4.25,592372.0,3.9402,3.9494,3.9035,3.9035,592372.0
2018-08-22 10:40:00,4.25,4.27,4.25,4.26,540564.0,3.9035,3.9218,3.9035,3.9127,540564.0
2018-08-22 10:50:00,4.26,4.27,4.25,4.25,377372.0,3.9127,3.9218,3.9035,3.9035,377372.0
2018-08-22 11:00:00,4.25,4.27,4.24,4.25,300832.0,3.9035,3.9218,3.8943,3.9035,300832.0
2018-08-22 11:10:00,4.25,4.26,4.24,4.26,361344.0,3.9035,3.9127,3.8943,3.9127,361344.0
2018-08-22 11:20:00,4.26,4.27,4.25,4.25,648968.0,3.9127,3.9218,3.9035,3.9035,648968.0
2018-08-22 11:30:00,4.25,4.25,4.23,4.23,544696.0,3.9035,3.9035,3.8851,3.8851,544696.0
2018-08-22 11:40:00,4.23,4.25,4.2,4.2,757516.0,3.8851,3.9035,3.8575,3.8575,757516.0
2018-08-22 11:50:00,4.2,4.21,4.18,4.19,812768.0,3.8575,3.8667,3.8392,3.8484,812768.0
2018-08-22 12:00:00,4.18,4.21,4.18,4.21,365660.0,3.8392,3.8667,3.8392,3.8667,365660.0
2018-08-22 12:10:00,4.21,4.21,4.2,4.2,368912.0,3.8667,3.8667,3.8575,3.8575,368912.0
2018-08-22 12:20:00,4.21,4.21,4.2,4.21,218348.0,3.8667,3.8667,3.8575,3.8667,218348.0
2018-08-22 12:30:00,4.21,4.22,4.2,4.2,380260.0,3.8667,3.8759,3.8575,3.8575,380260.0
2018-08-22 12:40:00,4.2,4.21,4.19,4.21,833652.0,3.8575,3.8667,3.8484,3.8667,833652.0
2018-08-22 12:50:00,4.21,4.22,4.2,4.22,756060.0,3.8667,3.8759,3.8575,3.8759,756060.0
2018-08-22 13:00:00,4.21,4.22,4.19,4.2,664196.0,3.8667,3.8759,3.8484,3.8575,664196.0
2018-08-22 13:10:00,4.2,4.2,4.18,4.2,462052.0,3.8575,3.8575,3.8392,3.8575,462052.0
2018-08-22 13:20:00,4.2,4.2,4.19,4.2,316152.0,3.8575,3.8575,3.8484,3.8575,316152.0
2018-08-22 13:30:00,4.2,4.22,4.2,4.21,290036.0,3.8575,3.8759,3.8575,3.8667,290036.0
2018-08-22 13:40:00,4.21,4.22,4.21,4.21,201320.0,3.8667,3.8759,3.8667,3.8667,201320.0
2018-08-22 13:50:00,4.21,4.22,4.21,4.22,196292.0,3.8667,3.8759,3.8667,3.8759,196292.0
2018-08-22 14:00:00,4.22,4.24,4.22,4.22,267220.0,3.8759,3.8943,3.8759,3.8759,267220.0
2018-08-22 14:10:00,4.22,4.23,4.21,4.22,309664.0,3.8759,3.8851,3.8667,3.8759,309664.0
2018-08-22 14:20:00,4.22,4.22,4.21,4.22,213464.0,3.8759,3.8759,3.8667,3.8759,213464.0
2018-08-22 14:30:00,4.22,4.22,4.21,4.22,239764.0,3.8759,3.8759,3.8667,3.8759,239764.0
2018-08-22 14:40:00,4.22,4.22,4.21,4.22,461820.0,3.8759,3.8759,3.8667,3.8759,461820.0
2018-08-22 14:50:00,4.22,4.23,4.21,4.22,226368.0,3.8759,3.8851,3.8667,3.8759,226368.0
2018-08-22 15:00:00,4.22,4.23,4.22,4.23,326364.0,3.8759,3.8851,3.8759,3.8851,326364.0
2018-08-22 15:10:00,4.23,4.25,4.23,4.25,501136.0,3.8851,3.9035,3.8851,3.9035,501136.0
2018-08-22 15:20:00,4.25,4.26,4.24,4.26,599080.0,3.9035,3.9127,3.8943,3.9127,599080.0
2018-08-22 15:30:00,4.26,4.27,4.25,4.25,891836.0,3.9127,3.9218,3.9035,3.9035,891836.0
2018-08-22 15:40:00,4.25,4.26,4.24,4.25,673156.0,3.9035,3.9127,3.8943,3.9035,673156.0
2018-08-22 15:50:00,4.25,4.27,4.24,4.25,1930324.0,3.9035,3.9218,3.8943,3.9035,1930324.0
2018-08-23 09:30:00,4.25,4.27,4.22,4.25,1032524.0,3.9035,3.9218,3.8759,3.9035,1032524.0
2018-08-23 09:40:00,4.24,4.26,4.22,4.26,364544.0,3.8943,3.9127,3.8759,3.9127,364544.0
2018-08-23 09:50:00,4.26,4.3,4.25,4.25,541356.0,3.9127,3.9494,3.9035,3.9035,541356.0
2018-08-23 10:00:00,4.25,4.28,4.25,4.27,297484.0,3.9035,3.931,3.9035,3.9218,297484.0
2018-08-23 10:10:00,4.26,4.27,4.25,4.27,256048.0,3.9127,3.9218,3.9035,3.9218,256048.0
2018-08-23 10:20:00,4.27,4.29,4.27,4.28,274504.0,3.9218,3.9402,3.9218,3.931,274504.0
2018-08-23 10:30:00,4.28,4.29,4.27,4.28,309564.0,3.931,3.9402,3.9218,3.931,309564.0
2018-08-23 10:40:00,4.28,4.29,4.28,4.28,184412.0,3.931,3.9402,3.931,3.931,184412.0
2018-08-23 10:50:00,4.28,4.28,4.26,4.27,147848.0,3.931,3.931,3.9127,3.9218,147848.0
2018-08-23 11:00:00,4.26,4.27,4.25,4.26,358048.0,3.9127,3.9218,3.9035,3.9127,358048.0
2018-08-23 11:10:00,4.26,4.27,4.25,4.26,647932.0,3.9127,3.9218,3.9035,3.9127,647932.0
2018-08-23 11:20:00,4.26,4.27,4.25,4.26,365940.0,3.9127,3.9218,3.9035,3.9127,365940.0
2018-08-23 11:30:00,4.26,4.26,4.24,4.24,244052.0,3.9127,3.9127,3.8943,3.8943,244052.0
2018-08-23 11:40:00,4.24,4.25,4.23,4.23,227988.0,3.8943,3.9035,3.8851,3.8851,227988.0
2018-08-23 11:50:00,4.23,4.23,4.2,4.21,457016.0,3.8851,3.8851,3.8575,3.8667,457016.0
2018-08-23 12:00:00,4.2,4.22,4.2,4.21,261540.0,3.8575,3.8759,3.8575,3.8667,261540.0
2018-08-23 12:10:00,4.22,4.23,4.21,4.23,297472.0,3.8759,3.8851,3.8667,3.8851,297472.0
2018-08-23 12:20:00,4.23,4.25,4.22,4.25,423236.0,3.8851,3.9035,3.8759,3.9035,423236.0
2018-08-23 12:30:00,4.25,4.25,4.24,4.25,302884.0,3.9035,3.9035,3.8943,3.9035,302884.0
2018-08-23 12:40:00,4.25,4.25,4.24,4.25,140648.0,3.9035,3.9035,3.8943,3.9035,140648.0
2018-08-23 12:50:00,4.25,4.26,4.25,4.25,146816.0,3.9035,3.9127,3.9035,3.9035,146816.0
2018-08-23 13:00:00,4.25,4.25,4.25,4.25,121736.0,3.9035,3.9035,3.9035,3.9035,121736.0
2018-08-23 13:10:00,4.25,4.25,4.24,4.24,172264.0,3.9035,3.9035,3.8943,3.8943,172264.0
2018-08-23 13:20:00,4.24,4.24,4.24,4.24,114280.0,3.8943,3.8943,3.8943,3.8943,114280.0
2018-08-23 13:30:00,4.24,4.25,4.24,4.24,135636.0,3.8943,3.9035,3.8943,3.8943,135636.0
2018-08-23 13:40:00,4.24,4.25,4.24,4.24,157964.0,3.8943,3.9035,3.8943,3.8943,157964.0
2018-08-23 13:50:00,4.24,4.24,4.23,4.23,87360.0,3.8943,3.8943,3.8851,3.8851,87360.0
2018-08-23 14:00:00,4.23,4.24,4.23,4.23,75948.0,3.8851,3.8943,3.8851,3.8851,75948.0
2018-08-23 14:10:00,4.24,4.24,4.22,4.22,58200.0,3.8943,3.8943,3.8759,3.8759,58200.0
2018-08-23 14:20:00,4.22,4.23,4.22,4.22,152716.0,3.8759,3.8851,3.8759,3.8759,152716.0
2018-08-23 14:30:00,4.22,4.23,4.21,4.22,141876.0,3.8759,3.8851,3.8667,3.8759,141876.0
2018-08-23 14:40:00,4.22,4.22,4.2,4.21,381832.0,3.8759,3.8759,3.8575,3.8667,381832.0
2018-08-23 14:50:00,4.21,4.21,4.18,4.18,669916.0,3.8667,3.8667,3.8392,3.8392,669916.0
2018-08-23 15:00:00,4.18,4.19,4.16,4.18,518944.0,3.8392,3.8484,3.8208,3.8392,518944.0
2018-08-23 15:10:00,4.18,4.18,4.16,4.16,428628.0,3.8392,3.8392,3.8208,3.8208,428628.0
2018-08-23 15:20:00,4.16,4.18,4.16,4.18,439816.0,3.8208,3.8392,3.8208,3.8392,439816.0
2018-08-23 15:30:00,4.18,4.18,4.17,4.18,346984.0,3.8392,3.8392,3.83,3.8392,346984.0
2018-08-23 15:40:00,4.18,4.19,4.18,4.19,438704.0,3.8392,3.8484,3.8392,3.8484,438704.0
2018-08-23 15:50:00,4.18,4.19,4.18,4.19,899864.0,3.8392,3.8484,3.8392,3.8484,899864.0
2018-08-24 09:30:00,4.19,4.19,4.13,4.18,316292.0,3.8484,3.8484,3.7933,3.8392,316292.0
2018-08-24 09:40:00,4.18,4.18,4.15,4.17,591024.0,3.8392,3.8392,3.8116,3.83,591024.0
2018-08-24 09:50:00,4.17,4.19,4.17,4.18,217816.0,3.83,3.8484,3.83,3.8392,217816.0
2018-08-24 10:00:00,4.18,4.21,4.18,4.19,159456.0,3.8392,3.8667,3.8392,3.8484,159456.0
2018-08-24 10:10:00,4.19,4.21,4.18,4.19,91088.0,3.8484,3.8667,3.8392,3.8484,91088.0
2018-08-24 10:20:00,4.19,4.21,4.18,4.2,117272.0,3.8484,3.8667,3.8392,3.8575,117272.0
2018-08-24 10:30:00,4.2,4.21,4.18,4.2,122476.0,3.8575,3.8667,3.8392,3.8575,122476.0
2018-08-24 10:40:00,4.2,4.2,4.17,4.19,125480.0,3.8575,3.8575,3.83,3.8484,125480.0
2018-08-24 10:50:00,4.18,4.18,4.17,4.18,184064.0,3.8392,3.8392,3.83,3.8392,184064.0
2018-08-24 11:00:00,4.18,4.19,4.17,4.18,185624.0,3.8392,3.8484,3.83,3.8392,185624.0
2018-08-24 11:10:00,4.18,4.18,4.17,4.18,173600.0,3.8392,3.8392,3.83,3.8392,173600.0
2018-08-24 11:20:00,4.18,4.19,4.18,4.19,116500.0,3.8392,3.8484,3.8392,3.8484,116500.0
2018-08-24 11:30:00,4.18,4.2,4.18,4.19,94496.0,3.8392,3.8575,3.8392,3.8484,94496.0
2018-08-24 11:40:00,4.19,4.19,4.18,4.18,102740.0,3.8484,3.8484,3.8392,3.8392,102740.0
2018-08-24 11:50:00,4.19,4.21,4.19,4.21,127540.0,3.8484,3.8667,3.8484,3.8667,127540.0
2018-08-24 12:00:00,4.21,4.21,4.2,4.2,110108.0,3.8667,3.8667,3.8575,3.8575,110108.0
2018-08-24 12:10:00,4.2,4.2,4.19,4.19,134264.0,3.8575,3.8575,3.8484,3.8484,134264.0
2018-08-24 12:20:00,4.19,4.2,4.19,4.2,79096.0,3.8484,3.8575,3.8484,3.8575,79096.0
2018-08-24 12:30:00,4.19,4.19,4.18,4.19,131976.0,3.8484,3.8484,3.8392,3.8484,131976.0
2018-08-24 12:40:00,4.19,4.19,4.18,4.18,98364.0,3.8484,3.8484,3.8392,3.8392,98364.0
2018-08-24 12:50:00,4.18,4.18,4.18,4.18,244724.0,3.8392,3.8392,3.8392,3.8392,244724.0
2018-08-24 13:00:00,4.18,4.18,4.14,4.14,609036.0,3.8392,3.8392,3.8024,3.8024,609036.0
2018-08-24 13:10:00,4.14,4.15,4.11,4.12,1043716.0,3.8024,3.8116,3.7749,3.7841,1043716.0
2018-08-24 13:20:00,4.12,4.13,4.08,4.08,851440.0,3.7841,3.7933,3.7473,3.7473,851440.0
2018-08-24 13:30:00,4.08,4.1,4.08,4.1,340356.0,3.7473,3.7657,3.7473,3.7657,340356.0
2018-08-24 13:40:00,4.09,4.1,4.09,4.09,301884.0,3.7565,3.7657,3.7565,3.7565,301884.0
2018-08-24 13:50:00,4.09,4.09,4.05,4.06,916648.0,3.7565,3.7565,3.7198,3.729,916648.0
2018-08-24 14:00:00,4.06,4.08,4.06,4.07,203756.0,3.729,3.7473,3.729,3.7381,203756.0
2018-08-24 14:10:00,4.08,4.08,4.07,4.08,159740.0,3.7473,3.7473,3.7381,3.7473,159740.0
2018-08-24 14:20:00,4.08,4.09,4.08,4.08,111936.0,3.7473,3.7565,3.7473,3.7473,111936.0
2018-08-24 14:30:00,4.08,4.11,4.07,4.08,2596740.0,3.7473,3.7749,3.7381,3.7473,2596740.0
2018-08-24 14:40:00,4.08,4.2,4.08,4.15,1102660.0,3.7473,3.8575,3.7473,3.8116,1102660.0
2018-08-24 14:50:00,4.15,4.18,4.14,4.14,316128.0,3.8116,3.8392,3.8024,3.8024,316128.0
2018-08-24 15:00:00,4.14,4.17,4.13,4.17,760268.0,3.8024,3.83,3.7933,3.83,760268.0
2018-08-24 15:10:00,4.17,4.18,4.16,4.18,446616.0,3.83,3.8392,3.8208,3.8392,446616.0
2018-08-24 15:20:00,4.17,4.18,4.16,4.16,423004.0,3.83,3.8392,3.8208,3.8208,423004.0
2018-08-24 15:30:00,4.16,4.17,4.16,4.17,340784.0,3.8208,3.83,3.8208,3.83,340784.0
2018-08-24 15:40:00,4.17,4.18,4.17,4.17,441544.0,3.83,3.8392,3.83,3.83,441544.0
2018-08-24 15:50:00,4.17,4.17,4.14,4.14,2347712.0,3.83,3.83,3.8024,3.8024,2347712.0
2018-08-27 09:30:00,4.12,4.13,4.02,4.06,880468.0,3.7841,3.7933,3.6922,3.729,880468.0
2018-08-27 09:40:00,4.06,4.09,4.02,4.04,1203456.0,3.729,3.7565,3.6922,3.7106,1203456.0
2018-08-27 09:50:00,4.04,4.05,3.96,3.98,1885568.0,3.7106,3.7198,3.6371,3.6555,1885568.0
2018-08-27 10:00:00,3.98,4.01,3.97,3.98,984820.0,3.6555,3.683,3.6463,3.6555,984820.0
2018-08-27 10:10:00,3.98,3.99,3.96,3.98,1306924.0,3.6555,3.6647,3.6371,3.6555,1306924.0
2018-08-27 10:20:00,3.98,4.01,3.96,3.97,2086288.0,3.6555,3.683,3.6371,3.6463,2086288.0
2018-08-27 10:30:00,3.97,3.98,3.92,3.92,1551676.0,3.6463,3.6555,3.6004,3.6004,1551676.0
2018-08-27 10:40:00,3.92,3.92,3.86,3.87,1589756.0,3.6004,3.6004,3.5453,3.5545,1589756.0
2018-08-27 10:50:00,3.87,3.88,3.8,3.83,2267560.0,3.5545,3.5636,3.4902,3.5177,2267560.0
2018-08-27 11:00:00,3.83,3.84,3.78,3.78,1778404.0,3.5177,3.5269,3.4718,3.4718,1778404.0
2018-08-27 11:10:00,3.78,3.8,3.76,3.76,2259076.0,3.4718,3.4902,3.4534,3.4534,2259076.0
2018-08-27 11:20:00,3.76,3.8,3.73,3.79,2994232.0,3.4534,3.4902,3.4259,3.481,2994232.0
2018-08-27 11:30:00,3.79,3.82,3.78,3.78,2301580.0,3.481,3.5085,3.4718,3.4718,2301580.0
2018-08-27 11:40:00,3.78,3.8,3.76,3.79,877376.0,3.4718,3.4902,3.4534,3.481,877376.0
2018-08-27 11:50:00,3.8,3.8,3.74,3.75,1368888.0,3.4902,3.4902,3.4351,3.4442,1368888.0
2018-08-27 12:00:00,3.75,3.76,3.74,3.75,1790096.0,3.4442,3.4534,3.4351,3.4442,1790096.0
2018-08-27 12:10:00,3.75,3.77,3.74,3.76,1259168.0,3.4442,3.4626,3.4351,3.4534,1259168.0
2018-08-27 12:20:00,3.75,3.76,3.73,3.75,1423724.0,3.4442,3.4534,3.4259,3.4442,1423724.0
2018-08-27 12:30:00,3.75,3.76,3.75,3.76,794104.0,3.4442,3.4534,3.4442,3.4534,794104.0
2018-08-27 12:40:00,3.76,3.76,3.75,3.76,443072.0,3.4534,3.4534,3.4442,3.4534,443072.0
2018-08-27 12:50:00,3.75,3.79,3.75,3.79,1392328.0,3.4442,3.481,3.4442,3.481,1392328.0
2018-08-27 13:00:00,3.79,3.79,3.77,3.77,537556.0,3.481,3.481,3.4626,3.4626,537556.0
2018-08-27 13:10:00,3.77,3.82,3.76,3.82,1599872.0,3.4626,3.5085,3.4534,3.5085,1599872.0
2018-08-27 13:20:00,3.82,3.83,3.79,3.8,901420.0,3.5085,3.5177,3.481,3.4902,901420.0
2018-08-27 13:30:00,3.8,3.81,3.78,3.79,385776.0,3.4902,3.4993,3.4718,3.481,385776.0
2018-08-27 13:40:00,3.78,3.79,3.76,3.77,554968.0,3.4718,3.481,3.4534,3.4626,554968.0
2018-08-27 13:50:00,3.76,3.77,3.75,3.76,750828.0,3.4534,3.4626,3.4442,3.4534,750828.0
2018-08-27 14:00:00,3.76,3.77,3.75,3.77,1078132.0,3.4534,3.4626,3.4442,3.4626,1078132.0
2018-08-27 14:10:00,3.77,3.77,3.75,3.75,885012.0,3.4626,3.4626,3.4442,3.4442,885012.0
2018-08-27 14:20:00,3.75,3.76,3.73,3.74,1585688.0,3.4442,3.4534,3.4259,3.4351,1585688.0
2018-08-27 14:30:00,3.74,3.76,3.73,3.73,1106588.0,3.4351,3.4534,3.4259,3.4259,1106588.0
2018-08-27 14:40:00,3.73,3.75,3.69,3.71,1609456.0,3.4259,3.4442,3.3891,3.4075,1609456.0
2018-08-27 14:50:00,3.71,3.72,3.69,3.7,953728.0,3.4075,3.4167,3.3891,3.3983,953728.0
2018-08-27 15:00:00,3.69,3.72,3.69,3.71,1136740.0,3.3891,3.4167,3.3891,3.4075,1136740.0
2018-08-27 15:10:00,3.71,3.71,3.69,3.71,927420.0,3.4075,3.4075,3.3891,3.4075,927420.0
2018-08-27 15:20:00,3.71,3.72,3.69,3.71,1094816.0,3.4075,3.4167,3.3891,3.4075,1094816.0
2018-08-27 15:30:00,3.71,3.71,3.69,3.69,891644.0,3.4075,3.4075,3.3891,3.3891,891644.0
2018-08-27 15:40:00,3.69,3.69,3.66,3.67,2254788.0,3.3891,3.3891,3.3616,3.3708,2254788.0
2018-08-27 15:50:00,3.67,3.68,3.64,3.68,4494208.0,3.3708,3.3799,3.3432,3.3799,4494208.0
2018-08-28 09:30:00,3.68,3.69,3.59,3.65,1978796.0,3.3799,3.3891,3.2973,3.3524,1978796.0
2018-08-28 09:40:00,3.65,3.67,3.63,3.65,825500.0,3.3524,3.3708,3.334,3.3524,825500.0
2018-08-28 09:50:00,3.65,3.66,3.63,3.63,516992.0,3.3524,3.3616,3.334,3.334,516992.0
2018-08-28 10:00:00,3.63,3.65,3.63,3.64,567472.0,3.334,3.3524,3.334,3.3432,567472.0
2018-08-28 10:10:00,3.64,3.64,3.57,3.58,1504856.0,3.3432,3.3432,3.2789,3.2881,1504856.0
2018-08-28 10:20:00,3.57,3.6,3.56,3.59,1561924.0,3.2789,3.3065,3.2697,3.2973,1561924.0
2018-08-28 10:30:00,3.58,3.59,3.51,3.53,2025896.0,3.2881,3.2973,3.2238,3.2422,2025896.0
2018-08-28 10:40:00,3.53,3.56,3.53,3.55,641444.0,3.2422,3.2697,3.2422,3.2605,641444.0
2018-08-28 10:50:00,3.55,3.55,3.52,3.53,1393256.0,3.2605,3.2605,3.233,3.2422,1393256.0
2018-08-28 11:00:00,3.53,3.53,3.5,3.51,740256.0,3.2422,3.2422,3.2146,3.2238,740256.0
2018-08-28 11:10:00,3.51,3.55,3.51,3.54,738736.0,3.2238,3.2605,3.2238,3.2514,738736.0
2018-08-28 11:20:00,3.55,3.58,3.54,3.58,752348.0,3.2605,3.2881,3.2514,3.2881,752348.0
2018-08-28 11:30:00,3.58,3.58,3.56,3.56,538716.0,3.2881,3.2881,3.2697,3.2697,538716.0
2018-08-28 11:40:00,3.56,3.57,3.55,3.57,436808.0,3.2697,3.2789,3.2605,3.2789,436808.0
2018-08-28 11:50:00,3.57,3.58,3.55,3.55,241188.0,3.2789,3.2881,3.2605,3.2605,241188.0
2018-08-28 12:00:00,3.55,3.55,3.54,3.55,202324.0,3.2605,3.2605,3.2514,3.2605,202324.0
2018-08-28 12:10:00,3.55,3.55,3.54,3.54,209232.0,3.2605,3.2605,3.2514,3.2514,209232.0
2018-08-28 12:20:00,3.54,3.57,3.54,3.57,764536.0,3.2514,3.2789,3.2514,3.2789,764536.0
2018-08-28 12:30:00,3.57,3.58,3.56,3.57,190144.0,3.2789,3.2881,3.2697,3.2789,190144.0
2018-08-28 12:40:00,3.57,3.58,3.57,3.58,250748.0,3.2789,3.2881,3.2789,3.2881,250748.0
2018-08-28 12:50:00,3.58,3.58,3.58,3.58,132040.0,3.2881,3.2881,3.2881,3.2881,132040.0
2018-08-28 13:00:00,3.58,3.58,3.58,3.58,136964.0,3.2881,3.2881,3.2881,3.2881,136964.0
2018-08-28 13:10:00,3.58,3.59,3.58,3.58,334412.0,3.2881,3.2973,3.2881,3.2881,334412.0
2018-08-28 13:20:00,3.58,3.58,3.56,3.56,159524.0,3.2881,3.2881,3.2697,3.2697,159524.0
2018-08-28 13:30:00,3.56,3.57,3.55,3.56,410836.0,3.2697,3.2789,3.2605,3.2697,410836.0
2018-08-28 13:40:00,3.56,3.56,3.55,3.55,116068.0,3.2697,3.2697,3.2605,3.2605,116068.0
2018-08-28 13:50:00,3.55,3.55,3.55,3.55,66288.0,3.2605,3.2605,3.2605,3.2605,66288.0
2018-08-28 14:00:00,3.55,3.55,3.54,3.54,171800.0,3.2605,3.2605,3.2514,3.2514,171800.0
2018-08-28 14:10:00,3.54,3.54,3.54,3.54,176960.0,3.2514,3.2514,3.2514,3.2514,176960.0
2018-08-28 14:20:00,3.54,3.56,3.54,3.55,561348.0,3.2514,3.2697,3.2514,3.2605,561348.0
2018-08-28 14:30:00,3.55,3.56,3.55,3.55,86064.0,3.2605,3.2697,3.2605,3.2605,86064.0
2018-08-28 14:40:00,3.55,3.56,3.54,3.54,590236.0,3.2605,3.2697,3.2514,3.2514,590236.0
2018-08-28 14:50:00,3.54,3.54,3.54,3.54,189644.0,3.2514,3.2514,3.2514,3.2514,189644.0
2018-08-28 15:00:00,3.54,3.54,3.53,3.53,189776.0,3.2514,3.2514,3.2422,3.2422,189776.0
2018-08-28 15:10:00,3.53,3.54,3.53,3.53,564248.0,3.2422,3.2514,3.2422,3.2422,564248.0
2018-08-28 15:20:00,3.53,3.53,3.52,3.52,508096.0,3.2422,3.2422,3.233,3.233,508096.0
2018-08-28 15:30:00,3.52,3.53,3.52,3.52,534832.0,3.233,3.2422,3.233,3.233,534832.0
2018-08-28 15:40:00,3.52,3.52,3.5,3.5,1004300.0,3.233,3.233,3.2146,3.2146,1004300.0
2018-08-28 15:50:00,3.5,3.51,3.5,3.51,3295344.0,3.2146,3.2238,3.2146,3.2238,3295344.0
2018-08-29 09:30:00,3.54,3.54,3.44,3.46,2000616.0,3.2514,3.2514,3.1595,3.1779,2000616.0
2018-08-29 09:40:00,3.46,3.49,3.44,3.48,646744.0,3.1779,3.2054,3.1595,3.1963,646744.0
2018-08-29 09:50:00,3.48,3.52,3.48,3.52,483184.0,3.1963,3.233,3.1963,3.233,483184.0
2018-08-29 10:00:00,3.51,3.53,3.5,3.51,600020.0,3.2238,3.2422,3.2146,3.2238,600020.0
2018-08-29 10:10:00,3.51,3.51,3.5,3.5,496108.0,3.2238,3.2238,3.2146,3.2146,496108.0
2018-08-29 10:20:00,3.5,3.53,3.5,3.52,380964.0,3.2146,3.2422,3.2146,3.233,380964.0
2018-08-29 10:30:00,3.52,3.52,3.51,3.51,267532.0,3.233,3.233,3.2238,3.2238,267532.0
2018-08-29 10:40:00,3.51,3.51,3.5,3.5,302580.0,3.2238,3.2238,3.2146,3.2146,302580.0
2018-08-29 10:50:00,3.51,3.51,3.5,3.51,264260.0,3.2238,3.2238,3.2146,3.2238,264260.0
2018-08-29 11:00:00,3.5,3.51,3.5,3.51,203392.0,3.2146,3.2238,3.2146,3.2238,203392.0
2018-08-29 11:10:00,3.51,3.52,3.5,3.51,247780.0,3.2238,3.233,3.2146,3.2238,247780.0
2018-08-29 11:20:00,3.51,3.51,3.5,3.5,232884.0,3.2238,3.2238,3.2146,3.2146,232884.0
2018-08-29 11:30:00,3.5,3.51,3.5,3.51,257176.0,3.2146,3.2238,3.2146,3.2238,257176.0
2018-08-29 11:40:00,3.51,3.52,3.51,3.52,301172.0,3.2238,3.233,3.2238,3.233,301172.0
2018-08-29 11:50:00,3.52,3.52,3.51,3.52,202424.0,3.233,3.233,3.2238,3.233,202424.0
2018-08-29 12:00:00,3.52,3.53,3.51,3.53,141272.0,3.233,3.2422,3.2238,3.2422,141272.0
2018-08-29 12:10:00,3.53,3.54,3.52,3.53,140024.0,3.2422,3.2514,3.233,3.2422,140024.0
2018-08-29 12:20:00,3.54,3.54,3.53,3.54,142164.0,3.2514,3.2514,3.2422,3.2514,142164.0
2018-08-29 12:30:00,3.54,3.54,3.52,3.53,271612.0,3.2514,3.2514,3.233,3.2422,271612.0
2018-08-29 12:40:00,3.53,3.53,3.51,3.51,128908.0,3.2422,3.2422,3.2238,3.2238,128908.0
2018-08-29 12:50:00,3.51,3.51,3.5,3.51,195280.0,3.2238,3.2238,3.2146,3.2238,195280.0
2018-08-29 13:00:00,3.51,3.51,3.5,3.51,108140.0,3.2238,3.2238,3.2146,3.2238,108140.0
2018-08-29 13:10:00,3.51,3.51,3.5,3.5,101276.0,3.2238,3.2238,3.2146,3.2146,101276.0
2018-08-29 13:20:00,3.5,3.51,3.5,3.5,190264.0,3.2146,3.2238,3.2146,3.2146,190264.0
2018-08-29 13:30:00,3.5,3.51,3.5,3.51,164656.0,3.2146,3.2238,3.2146,3.2238,164656.0
2018-08-29 13:40:00,3.51,3.51,3.5,3.5,85024.0,3.2238,3.2238,3.2146,3.2146,85024.0
2018-08-29 13:50:00,3.5,3.51,3.5,3.51,517924.0,3.2146,3.2238,3.2146,3.2238,517924.0
2018-08-29 14:00:00,3.51,3.51,3.5,3.51,291364.0,3.2238,3.2238,3.2146,3.2238,291364.0
2018-08-29 14:10:00,3.51,3.53,3.51,3.53,220792.0,3.2238,3.2422,3.2238,3.2422,220792.0
2018-08-29 14:20:00,3.53,3.53,3.52,3.53,249280.0,3.2422,3.2422,3.233,3.2422,249280.0
2018-08-29 14:30:00,3.53,3.55,3.53,3.55,239960.0,3.2422,3.2605,3.2422,3.2605,239960.0
2018-08-29 14:40:00,3.55,3.58,3.54,3.57,846180.0,3.2605,3.2881,3.2514,3.2789,846180.0
2018-08-29 14:50:00,3.57,3.57,3.55,3.56,426156.0,3.2789,3.2789,3.2605,3.2697,426156.0
2018-08-29 15:00:00,3.57,3.57,3.55,3.55,174852.0,3.2789,3.2789,3.2605,3.2605,174852.0
2018-08-29 15:10:00,3.55,3.56,3.55,3.56,293776.0,3.2605,3.2697,3.2605,3.2697,293776.0
2018-08-29 15:20:00,3.56,3.56,3.54,3.54,307828.0,3.2697,3.2697,3.2514,3.2514,307828.0
2018-08-29 15:30:00,3.54,3.55,3.54,3.55,243880.0,3.2514,3.2605,3.2514,3.2605,243880.0
2018-08-29 15:40:00,3.55,3.55,3.53,3.54,640264.0,3.2605,3.2605,3.2422,3.2514,640264.0
2018-08-29 15:50:00,3.54,3.54,3.53,3.53,1245052.0,3.2514,3.2514,3.2422,3.2422,1245052.0
2018-08-30 09:30:00,3.5,3.5,3.44,3.46,795444.0,3.2146,3.2146,3.1595,3.1779,795444.0
2018-08-30 09:40:00,3.46,3.49,3.46,3.48,265400.0,3.1779,3.2054,3.1779,3.1963,265400.0
2018-08-30 09:50:00,3.47,3.48,3.47,3.48,238332.0,3.1871,3.1963,3.1871,3.1963,238332.0
2018-08-30 10:00:00,3.48,3.48,3.46,3.46,311576.0,3.1963,3.1963,3.1779,3.1779,311576.0
2018-08-30 10:10:00,3.46,3.47,3.44,3.47,760492.0,3.1779,3.1871,3.1595,3.1871,760492.0
2018-08-30 10:20:00,3.47,3.47,3.45,3.46,358456.0,3.1871,3.1871,3.1687,3.1779,358456.0
2018-08-30 10:30:00,3.46,3.48,3.45,3.48,210152.0,3.1779,3.1963,3.1687,3.1963,210152.0
2018-08-30 10:40:00,3.48,3.49,3.47,3.47,314112.0,3.1963,3.2054,3.1871,3.1871,314112.0
2018-08-30 10:50:00,3.47,3.48,3.47,3.47,158776.0,3.1871,3.1963,3.1871,3.1871,158776.0
2018-08-30 11:00:00,3.47,3.48,3.44,3.45,632604.0,3.1871,3.1963,3.1595,3.1687,632604.0
2018-08-30 11:10:00,3.45,3.46,3.43,3.43,508864.0,3.1687,3.1779,3.1503,3.1503,508864.0
2018-08-30 11:20:00,3.43,3.44,3.42,3.44,416552.0,3.1503,3.1595,3.1411,3.1595,416552.0
2018-08-30 11:30:00,3.44,3.44,3.43,3.44,170368.0,3.1595,3.1595,3.1503,3.1595,170368.0
2018-08-30 11:40:00,3.44,3.44,3.43,3.44,179328.0,3.1595,3.1595,3.1503,3.1595,179328.0
2018-08-30 11:50:00,3.44,3.45,3.44,3.45,166016.0,3.1595,3.1687,3.1595,3.1687,166016.0
2018-08-30 12:00:00,3.45,3.45,3.43,3.44,176088.0,3.1687,3.1687,3.1503,3.1595,176088.0
2018-08-30 12:10:00,3.44,3.45,3.43,3.44,279420.0,3.1595,3.1687,3.1503,3.1595,279420.0
2018-08-30 12:20:00,3.44,3.44,3.42,3.44,318172.0,3.1595,3.1595,3.1411,3.1595,318172.0
2018-08-30 12:30:00,3.43,3.44,3.41,3.41,386240.0,3.1503,3.1595,3.132,3.132,386240.0
2018-08-30 12:40:00,3.41,3.43,3.41,3.43,215472.0,3.132,3.1503,3.132,3.1503,215472.0
2018-08-30 12:50:00,3.43,3.43,3.42,3.43,290168.0,3.1503,3.1503,3.1411,3.1503,290168.0
2018-08-30 13:00:00,3.43,3.43,3.42,3.42,162908.0,3.1503,3.1503,3.1411,3.1411,162908.0
2018-08-30 13:10:00,3.42,3.44,3.42,3.43,186424.0,3.1411,3.1595,3.1411,3.1503,186424.0
2018-08-30 13:20:00,3.44,3.44,3.43,3.44,118360.0,3.1595,3.1595,3.1503,3.1595,118360.0
2018-08-30 13:30:00,3.44,3.45,3.44,3.44,126952.0,3.1595,3.1687,3.1595,3.1595,126952.0
2018-08-30 13:40:00,3.44,3.45,3.44,3.45,165180.0,3.1595,3.1687,3.1595,3.1687,165180.0
2018-08-30 13:50:00,3.45,3.46,3.45,3.45,190804.0,3.1687,3.1779,3.1687,3.1687,190804.0
2018-08-30 14:00:00,3.44,3.45,3.44,3.44,111200.0,3.1595,3.1687,3.1595,3.1595,111200.0
2018-08-30 14:10:00,3.44,3.44,3.43,3.44,200480.0,3.1595,3.1595,3.1503,3.1595,200480.0
2018-08-30 14:20:00,3.44,3.44,3.43,3.43,178020.0,3.1595,3.1595,3.1503,3.1503,178020.0
2018-08-30 14:30:00,3.43,3.44,3.42,3.42,185916.0,3.1503,3.1595,3.1411,3.1411,185916.0
2018-08-30 14:40:00,3.42,3.43,3.42,3.42,203568.0,3.1411,3.1503,3.1411,3.1411,203568.0
2018-08-30 14:50:00,3.42,3.42,3.4,3.4,552344.0,3.1411,3.1411,3.1228,3.1228,552344.0
2018-08-30 15:00:00,3.4,3.41,3.39,3.4,725988.0,3.1228,3.132,3.1136,3.1228,725988.0
2018-08-30 15:10:00,3.4,3.41,3.39,3.39,292160.0,3.1228,3.132,3.1136,3.1136,292160.0
2018-08-30 15:20:00,3.39,3.39,3.38,3.39,365220.0,3.1136,3.1136,3.1044,3.1136,365220.0
2018-08-30 15:30:00,3.39,3.4,3.38,3.39,335676.0,3.1136,3.1228,3.1044,3.1136,335676.0
2018-08-30 15:40:00,3.39,3.4,3.38,3.4,561076.0,3.1136,3.1228,3.1044,3.1228,561076.0
2018-08-30 15:50:00,3.4,3.4,3.39,3.4,1991356.0,3.1228,3.1228,3.1136,3.1228,1991356.0
2018-08-31 09:30:00,3.4,3.41,3.36,3.39,584432.0,3.1228,3.132,3.086,3.1136,584432.0
2018-08-31 09:40:00,3.39,3.4,3.36,3.36,423188.0,3.1136,3.1228,3.086,3.086,423188.0
2018-08-31 09:50:00,3.36,3.38,3.34,3.38,583428.0,3.086,3.1044,3.0677,3.1044,583428.0
2018-08-31 10:00:00,3.38,3.38,3.35,3.35,440972.0,3.1044,3.1044,3.0769,3.0769,440972.0
2018-08-31 10:10:00,3.35,3.37,3.35,3.37,320524.0,3.0769,3.0952,3.0769,3.0952,320524.0
2018-08-31 10:20:00,3.36,3.37,3.34,3.34,178876.0,3.086,3.0952,3.0677,3.0677,178876.0
2018-08-31 10:30:00,3.34,3.34,3.31,3.31,681684.0,3.0677,3.0677,3.0401,3.0401,681684.0
2018-08-31 10:40:00,3.31,3.34,3.31,3.33,506432.0,3.0401,3.0677,3.0401,3.0585,506432.0
2018-08-31 10:50:00,3.33,3.33,3.32,3.32,433860.0,3.0585,3.0585,3.0493,3.0493,433860.0
2018-08-31 11:00:00,3.32,3.34,3.32,3.33,234356.0,3.0493,3.0677,3.0493,3.0585,234356.0
2018-08-31 11:10:00,3.34,3.34,3.32,3.32,164140.0,3.0677,3.0677,3.0493,3.0493,164140.0
2018-08-31 11:20:00,3.33,3.33,3.32,3.33,133828.0,3.0585,3.0585,3.0493,3.0585,133828.0
2018-08-31 11:30:00,3.32,3.33,3.32,3.32,155488.0,3.0493,3.0585,3.0493,3.0493,155488.0
2018-08-31 11:40:00,3.32,3.33,3.32,3.32,123032.0,3.0493,3.0585,3.0493,3.0493,123032.0
2018-08-31 11:50:00,3.32,3.32,3.31,3.31,246488.0,3.0493,3.0493,3.0401,3.0401,246488.0
2018-08-31 12:00:00,3.31,3.31,3.3,3.3,261904.0,3.0401,3.0401,3.0309,3.0309,261904.0
2018-08-31 12:10:00,3.3,3.31,3.3,3.31,292188.0,3.0309,3.0401,3.0309,3.0401,292188.0
2018-08-31 12:20:00,3.31,3.33,3.31,3.32,193248.0,3.0401,3.0585,3.0401,3.0493,193248.0
2018-08-31 12:30:00,3.32,3.33,3.32,3.32,338940.0,3.0493,3.0585,3.0493,3.0493,338940.0
2018-08-31 12:40:00,3.32,3.33,3.32,3.32,312516.0,3.0493,3.0585,3.0493,3.0493,312516.0
2018-08-31 12:50:00,3.32,3.33,3.32,3.32,219584.0,3.0493,3.0585,3.0493,3.0493,219584.0
2018-08-31 13:00:00,3.33,3.33,3.31,3.31,103160.0,3.0585,3.0585,3.0401,3.0401,103160.0
2018-08-31 13:10:00,3.31,3.32,3.31,3.32,127160.0,3.0401,3.0493,3.0401,3.0493,127160.0
2018-08-31 13:20:00,3.32,3.32,3.31,3.32,147832.0,3.0493,3.0493,3.0401,3.0493,147832.0
2018-08-31 13:30:00,3.32,3.33,3.31,3.32,187792.0,3.0493,3.0585,3.0401,3.0493,187792.0
2018-08-31 13:40:00,3.32,3.33,3.32,3.32,133096.0,3.0493,3.0585,3.0493,3.0493,133096.0
2018-08-31 13:50:00,3.32,3.32,3.32,3.32,84580.0,3.0493,3.0493,3.0493,3.0493,84580.0
2018-08-31 14:00:00,3.32,3.32,3.31,3.31,98220.0,3.0493,3.0493,3.0401,3.0401,98220.0
2018-08-31 14:10:00,3.31,3.31,3.3,3.31,152032.0,3.0401,3.0401,3.0309,3.0401,152032.0
2018-08-31 14:20:00,3.31,3.31,3.3,3.31,605072.0,3.0401,3.0401,3.0309,3.0401,605072.0
2018-08-31 14:30:00,3.31,3.32,3.31,3.31,331508.0,3.0401,3.0493,3.0401,3.0401,331508.0
2018-08-31 14:40:00,3.32,3.32,3.31,3.32,135804.0,3.0493,3.0493,3.0401,3.0493,135804.0
2018-08-31 14:50:00,3.32,3.33,3.32,3.32,180928.0,3.0493,3.0585,3.0493,3.0493,180928.0
2018-08-31 15:00:00,3.32,3.33,3.32,3.32,219872.0,3.0493,3.0585,3.0493,3.0493,219872.0
2018-08-31 15:10:00,3.32,3.32,3.31,3.32,202860.0,3.0493,3.0493,3.0401,3.0493,202860.0
2018-08-31 15:20:00,3.32,3.32,3.3,3.3,479540.0,3.0493,3.0493,3.0309,3.0309,479540.0
2018-08-31 15:30:00,3.3,3.31,3.3,3.3,729188.0,3.0309,3.0401,3.0309,3.0309,729188.0
2018-08-31 15:40:00,3.3,3.32,3.3,3.31,795612.0,3.0309,3.0493,3.0309,3.0401,795612.0
2018-08-31 15:50:00,3.32,3.32,3.31,3.32,1606832.0,3.0493,3.0493,3.0401,3.0493,1606832.0
2018-09-04 09:30:00,3.29,3.31,3.27,3.28,649140.0,3.0217,3.0401,3.0034,3.0126,649140.0
2018-09-04 09:40:00,3.28,3.33,3.28,3.32,524564.0,3.0126,3.0585,3.0126,3.0493,524564.0
2018-09-04 09:50:00,3.32,3.35,3.31,3.34,581160.0,3.0493,3.0769,3.0401,3.0677,581160.0
2018-09-04 10:00:00,3.34,3.35,3.32,3.35,359988.0,3.0677,3.0769,3.0493,3.0769,359988.0
2018-09-04 10:10:00,3.35,3.37,3.35,3.36,527728.0,3.0769,3.0952,3.0769,3.086,527728.0
2018-09-04 10:20:00,3.36,3.37,3.34,3.35,470184.0,3.086,3.0952,3.0677,3.0769,470184.0
2018-09-04 10:30:00,3.36,3.37,3.35,3.37,443332.0,3.086,3.0952,3.0769,3.0952,443332.0
2018-09-04 10:40:00,3.37,3.4,3.36,3.4,698632.0,3.0952,3.1228,3.086,3.1228,698632.0
2018-09-04 10:50:00,3.4,3.4,3.39,3.4,651284.0,3.1228,3.1228,3.1136,3.1228,651284.0
2018-09-04 11:00:00,3.4,3.4,3.37,3.39,681784.0,3.1228,3.1228,3.0952,3.1136,681784.0
2018-09-04 11:10:00,3.38,3.4,3.37,3.4,393672.0,3.1044,3.1228,3.0952,3.1228,393672.0
2018-09-04 11:20:00,3.41,3.41,3.39,3.41,360804.0,3.132,3.132,3.1136,3.132,360804.0
2018-09-04 11:30:00,3.4,3.45,3.4,3.44,991148.0,3.1228,3.1687,3.1228,3.1595,991148.0
2018-09-04 11:40:00,3.44,3.46,3.44,3.46,676288.0,3.1595,3.1779,3.1595,3.1779,676288.0
2018-09-04 11:50:00,3.46,3.47,3.44,3.44,645644.0,3.1779,3.1871,3.1595,3.1595,645644.0
2018-09-04 12:00:00,3.44,3.46,3.44,3.45,379992.0,3.1595,3.1779,3.1595,3.1687,379992.0
2018-09-04 12:10:00,3.45,3.46,3.45,3.46,341484.0,3.1687,3.1779,3.1687,3.1779,341484.0
2018-09-04 12:20:00,3.46,3.47,3.46,3.47,351196.0,3.1779,3.1871,3.1779,3.1871,351196.0
2018-09-04 12:30:00,3.47,3.47,3.45,3.45,279732.0,3.1871,3.1871,3.1687,3.1687,279732.0
2018-09-04 12:40:00,3.45,3.46,3.45,3.45,202728.0,3.1687,3.1779,3.1687,3.1687,202728.0
2018-09-04 12:50:00,3.45,3.46,3.44,3.44,379568.0,3.1687,3.1779,3.1595,3.1595,379568.0
2018-09-04 13:00:00,3.44,3.45,3.43,3.43,592516.0,3.1595,3.1687,3.1503,3.1503,592516.0
2018-09-04 13:10:00,3.43,3.44,3.41,3.41,654916.0,3.1503,3.1595,3.132,3.132,654916.0
2018-09-04 13:20:00,3.41,3.44,3.41,3.44,726624.0,3.132,3.1595,3.132,3.1595,726624.0
2018-09-04 13:30:00,3.44,3.45,3.44,3.45,352468.0,3.1595,3.1687,3.1595,3.1687,352468.0
2018-09-04 13:40:00,3.45,3.48,3.44,3.47,627588.0,3.1687,3.1963,3.1595,3.1871,627588.0
2018-09-04 13:50:00,3.48,3.49,3.47,3.49,874596.0,3.1963,3.2054,3.1871,3.2054,874596.0
2018-09-04 14:00:00,3.49,3.49,3.47,3.47,475124.0,3.2054,3.2054,3.1871,3.1871,475124.0
2018-09-04 14:10:00,3.48,3.48,3.47,3.47,338724.0,3.1963,3.1963,3.1871,3.1871,338724.0
2018-09-04 14:20:00,3.47,3.51,3.47,3.5,583008.0,3.1871,3.2238,3.1871,3.2146,583008.0
2018-09-04 14:30:00,3.5,3.51,3.5,3.5,296056.0,3.2146,3.2238,3.2146,3.2146,296056.0
2018-09-04 14:40:00,3.5,3.52,3.5,3.51,469696.0,3.2146,3.233,3.2146,3.2238,469696.0
2018-09-04 14:50:00,3.51,3.52,3.5,3.5,415492.0,3.2238,3.233,3.2146,3.2146,415492.0
2018-09-04 15:00:00,3.5,3.51,3.48,3.5,485176.0,3.2146,3.2238,3.1963,3.2146,485176.0
2018-09-04 15:10:00,3.5,3.52,3.5,3.52,397056.0,3.2146,3.233,3.2146,3.233,397056.0
2018-09-04 15:20:00,3.52,3.53,3.51,3.51,536500.0,3.233,3.2422,3.2238,3.2238,536500.0
2018-09-04 15:30:00,3.51,3.52,3.5,3.51,627744.0,3.2238,3.233,3.2146,3.2238,627744.0
2018-09-04 15:40:00,3.51,3.51,3.5,3.5,718192.0,3.2238,3.2238,3.2146,3.2146,718192.0
2018-09-04 15:50:00,3.5,3.52,3.5,3.51,1921852.0,3.2146,3.233,3.2146,3.2238,1921852.0
2018-09-05 09:30:00,3.49,3.74,3.49,3.73,7149044.0,3.2054,3.4351,3.2054,3.4259,7149044.0
2018-09-05 09:40:00,3.73,3.88,3.7,3.83,4986204.0,3.4259,3.5636,3.3983,3.5177,4986204.0
2018-09-05 09:50:00,3.83,3.9,3.83,3.9,3976004.0,3.5177,3.582,3.5177,3.582,3976004.0
2018-09-05 10:00:00,3.9,3.92,3.87,3.89,2044384.0,3.582,3.6004,3.5545,3.5728,2044384.0
2018-09-05 10:10:00,3.89,3.97,3.88,3.96,2775112.0,3.5728,3.6463,3.5636,3.6371,2775112.0
2018-09-05 10:20:00,3.96,4.0,3.96,4.0,2863272.0,3.6371,3.6739,3.6371,3.6739,2863272.0
2018-09-05 10:30:00,4.0,4.0,3.97,3.98,1204340.0,3.6739,3.6739,3.6463,3.6555,1204340.0
2018-09-05 10:40:00,3.98,4.05,3.98,4.05,2768532.0,3.6555,3.7198,3.6555,3.7198,2768532.0
2018-09-05 10:50:00,4.05,4.08,4.04,4.06,2179552.0,3.7198,3.7473,3.7106,3.729,2179552.0
2018-09-05 11:00:00,4.06,4.06,4.01,4.04,1677308.0,3.729,3.729,3.683,3.7106,1677308.0
2018-09-05 11:10:00,4.04,4.06,4.03,4.04,783556.0,3.7106,3.729,3.7014,3.7106,783556.0
2018-09-05 11:20:00,4.04,4.05,4.01,4.01,2019764.0,3.7106,3.7198,3.683,3.683,2019764.0
2018-09-05 11:30:00,4.01,4.01,3.96,4.01,2443740.0,3.683,3.683,3.6371,3.683,2443740.0
2018-09-05 11:40:00,4.01,4.01,3.94,3.95,795068.0,3.683,3.683,3.6187,3.6279,795068.0
2018-09-05 11:50:00,3.95,3.97,3.94,3.96,1301564.0,3.6279,3.6463,3.6187,3.6371,1301564.0
2018-09-05 12:00:00,3.96,3.97,3.94,3.96,922200.0,3.6371,3.6463,3.6187,3.6371,922200.0
2018-09-05 12:10:00,3.96,3.96,3.92,3.95,739204.0,3.6371,3.6371,3.6004,3.6279,739204.0
2018-09-05 12:20:00,3.95,3.96,3.93,3.94,711400.0,3.6279,3.6371,3.6096,3.6187,711400.0
2018-09-05 12:30:00,3.94,3.95,3.92,3.93,914432.0,3.6187,3.6279,3.6004,3.6096,914432.0
2018-09-05 12:40:00,3.93,3.95,3.93,3.94,764968.0,3.6096,3.6279,3.6096,3.6187,764968.0
2018-09-05 12:50:00,3.94,3.98,3.94,3.98,811888.0,3.6187,3.6555,3.6187,3.6555,811888.0
2018-09-05 13:00:00,3.98,3.99,3.96,3.99,553488.0,3.6555,3.6647,3.6371,3.6647,553488.0
2018-09-05 13:10:00,3.99,4.01,3.99,4.0,574948.0,3.6647,3.683,3.6647,3.6739,574948.0
2018-09-05 13:20:00,4.01,4.01,3.98,3.98,359828.0,3.683,3.683,3.6555,3.6555,359828.0
2018-09-05 13:30:00,3.98,3.99,3.98,3.99,844952.0,3.6555,3.6647,3.6555,3.6647,844952.0
2018-09-05 13:40:00,3.99,4.01,3.98,4.0,548248.0,3.6647,3.683,3.6555,3.6739,548248.0
2018-09-05 13:50:00,4.0,4.01,3.99,4.01,429480.0,3.6739,3.683,3.6647,3.683,429480.0
2018-09-05 14:00:00,4.01,4.04,4.0,4.04,1253728.0,3.683,3.7106,3.6739,3.7106,1253728.0
2018-09-05 14:10:00,4.04,4.04,4.02,4.04,373616.0,3.7106,3.7106,3.6922,3.7106,373616.0
2018-09-05 14:20:00,4.04,4.05,4.01,4.04,741792.0,3.7106,3.7198,3.683,3.7106,741792.0
2018-09-05 14:30:00,4.04,4.07,4.01,4.04,1481444.0,3.7106,3.7381,3.683,3.7106,1481444.0
2018-09-05 14:40:00,4.04,4.07,4.01,4.05,2499620.0,3.7106,3.7381,3.683,3.7198,2499620.0
2018-09-05 14:50:00,4.05,4.13,4.01,4.05,3722608.0,3.7198,3.7933,3.683,3.7198,3722608.0
2018-09-05 15:00:00,4.05,4.08,4.04,4.05,757692.0,3.7198,3.7473,3.7106,3.7198,757692.0
2018-09-05 15:10:00,4.05,4.1,4.04,4.09,826736.0,3.7198,3.7657,3.7106,3.7565,826736.0
2018-09-05 15:20:00,4.09,4.12,4.08,4.12,1510400.0,3.7565,3.7841,3.7473,3.7841,1510400.0
2018-09-05 15:30:00,4.12,4.12,4.08,4.09,1004112.0,3.7841,3.7841,3.7473,3.7565,1004112.0
2018-09-05 15:40:00,4.09,4.1,4.06,4.07,1335936.0,3.7565,3.7657,3.729,3.7381,1335936.0
2018-09-05 15:50:00,4.07,4.08,4.06,4.07,2440516.0,3.7381,3.7473,3.729,3.7381,2440516.0
2018-09-06 09:30:00,4.04,4.04,3.77,3.89,1982184.0,3.7106,3.7106,3.4626,3.5728,1982184.0
2018-09-06 09:40:00,3.89,3.96,3.85,3.94,1235760.0,3.5728,3.6371,3.5361,3.6187,1235760.0
2018-09-06 09:50:00,3.95,3.97,3.93,3.95,967000.0,3.6279,3.6463,3.6096,3.6279,967000.0
2018-09-06 10:00:00,3.94,3.96,3.88,3.9,1058788.0,3.6187,3.6371,3.5636,3.582,1058788.0
2018-09-06 10:10:00,3.9,3.93,3.9,3.9,432100.0,3.582,3.6096,3.582,3.582,432100.0
2018-09-06 10:20:00,3.91,3.91,3.88,3.89,500004.0,3.5912,3.5912,3.5636,3.5728,500004.0
2018-09-06 10:30:00,3.88,3.93,3.88,3.88,833884.0,3.5636,3.6096,3.5636,3.5636,833884.0
2018-09-06 10:40:00,3.88,3.9,3.87,3.88,365992.0,3.5636,3.582,3.5545,3.5636,365992.0
2018-09-06 10:50:00,3.88,3.92,3.88,3.91,296540.0,3.5636,3.6004,3.5636,3.5912,296540.0
2018-09-06 11:00:00,3.91,3.91,3.89,3.89,161440.0,3.5912,3.5912,3.5728,3.5728,161440.0
2018-09-06 11:10:00,3.89,3.9,3.88,3.9,1007704.0,3.5728,3.582,3.5636,3.582,1007704.0
2018-09-06 11:20:00,3.9,3.93,3.9,3.92,297748.0,3.582,3.6096,3.582,3.6004,297748.0
2018-09-06 11:30:00,3.92,3.94,3.92,3.94,307168.0,3.6004,3.6187,3.6004,3.6187,307168.0
2018-09-06 11:40:00,3.94,3.97,3.93,3.96,695404.0,3.6187,3.6463,3.6096,3.6371,695404.0
2018-09-06 11:50:00,3.96,4.02,3.95,4.01,736360.0,3.6371,3.6922,3.6279,3.683,736360.0
2018-09-06 12:00:00,4.01,4.01,3.97,3.98,242976.0,3.683,3.683,3.6463,3.6555,242976.0
2018-09-06 12:10:00,3.99,4.03,3.98,4.0,1179752.0,3.6647,3.7014,3.6555,3.6739,1179752.0
2018-09-06 12:20:00,4.0,4.01,3.99,4.0,257860.0,3.6739,3.683,3.6647,3.6739,257860.0
2018-09-06 12:30:00,4.0,4.01,3.99,4.0,186116.0,3.6739,3.683,3.6647,3.6739,186116.0
2018-09-06 12:40:00,4.0,4.02,4.0,4.0,224972.0,3.6739,3.6922,3.6739,3.6739,224972.0
2018-09-06 12:50:00,4.0,4.01,3.99,4.0,372624.0,3.6739,3.683,3.6647,3.6739,372624.0
2018-09-06 13:00:00,4.0,4.0,3.97,3.97,177396.0,3.6739,3.6739,3.6463,3.6463,177396.0
2018-09-06 13:10:00,3.97,3.98,3.96,3.98,128540.0,3.6463,3.6555,3.6371,3.6555,128540.0
2018-09-06 13:20:00,3.98,3.99,3.97,3.98,310988.0,3.6555,3.6647,3.6463,3.6555,310988.0
2018-09-06 13:30:00,3.98,4.01,3.98,4.01,175176.0,3.6555,3.683,3.6555,3.683,175176.0
2018-09-06 13:40:00,4.01,4.02,4.0,4.0,219348.0,3.683,3.6922,3.6739,3.6739,219348.0
2018-09-06 13:50:00,4.0,4.03,4.0,4.03,298496.0,3.6739,3.7014,3.6739,3.7014,298496.0
2018-09-06 14:00:00,4.03,4.04,4.01,4.04,673556.0,3.7014,3.7106,3.683,3.7106,673556.0
2018-09-06 14:10:00,4.04,4.06,4.03,4.04,380160.0,3.7106,3.729,3.7014,3.7106,380160.0
2018-09-06 14:20:00,4.04,4.05,4.01,4.01,482040.0,3.7106,3.7198,3.683,3.683,482040.0
2018-09-06 14:30:00,4.01,4.02,4.01,4.02,123584.0,3.683,3.6922,3.683,3.6922,123584.0
2018-09-06 14:40:00,4.02,4.04,4.02,4.02,298316.0,3.6922,3.7106,3.6922,3.6922,298316.0
2018-09-06 14:50:00,4.02,4.02,4.01,4.01,133324.0,3.6922,3.6922,3.683,3.683,133324.0
2018-09-06 15:00:00,4.01,4.02,4.01,4.02,209340.0,3.683,3.6922,3.683,3.6922,209340.0
2018-09-06 15:10:00,4.02,4.02,4.02,4.02,232676.0,3.6922,3.6922,3.6922,3.6922,232676.0
2018-09-06 15:20:00,4.02,4.02,4.01,4.02,257172.0,3.6922,3.6922,3.683,3.6922,257172.0
2018-09-06 15:30:00,4.02,4.02,4.0,4.02,1410076.0,3.6922,3.6922,3.6739,3.6922,1410076.0
2018-09-06 15:40:00,4.02,4.05,4.01,4.02,1981796.0,3.6922,3.7198,3.683,3.6922,1981796.0
2018-09-06 15:50:00,4.02,4.06,4.02,4.05,3157056.0,3.6922,3.729,3.6922,3.7198,3157056.0
2018-09-07 09:30:00,3.81,3.93,3.69,3.9,2600936.0,3.4993,3.6096,3.3891,3.582,2600936.0
2018-09-07 09:40:00,3.89,4.1,3.87,4.02,1877900.0,3.5728,3.7657,3.5545,3.6922,1877900.0
2018-09-07 09:50:00,4.02,4.1,3.92,3.97,1485952.0,3.6922,3.7657,3.6004,3.6463,1485952.0
2018-09-07 10:00:00,3.98,3.98,3.94,3.96,769964.0,3.6555,3.6555,3.6187,3.6371,769964.0
2018-09-07 10:10:00,3.97,4.02,3.95,4.0,482844.0,3.6463,3.6922,3.6279,3.6739,482844.0
2018-09-07 10:20:00,4.01,4.06,3.99,4.03,658964.0,3.683,3.729,3.6647,3.7014,658964.0
2018-09-07 10:30:00,4.02,4.03,4.0,4.0,517660.0,3.6922,3.7014,3.6739,3.6739,517660.0
2018-09-07 10:40:00,4.0,4.06,3.98,4.02,419112.0,3.6739,3.729,3.6555,3.6922,419112.0
2018-09-07 10:50:00,4.02,4.02,3.98,4.02,603924.0,3.6922,3.6922,3.6555,3.6922,603924.0
2018-09-07 11:00:00,4.01,4.04,3.99,4.03,376800.0,3.683,3.7106,3.6647,3.7014,376800.0
2018-09-07 11:10:00,4.03,4.06,4.0,4.03,606284.0,3.7014,3.729,3.6739,3.7014,606284.0
2018-09-07 11:20:00,4.03,4.04,4.01,4.02,341992.0,3.7014,3.7106,3.683,3.6922,341992.0
2018-09-07 11:30:00,4.02,4.04,4.02,4.04,262020.0,3.6922,3.7106,3.6922,3.7106,262020.0
2018-09-07 11:40:00,4.04,4.04,4.0,4.02,388040.0,3.7106,3.7106,3.6739,3.6922,388040.0
2018-09-07 11:50:00,4.02,4.03,4.01,4.03,287564.0,3.6922,3.7014,3.683,3.7014,287564.0
2018-09-07 12:00:00,4.03,4.04,4.01,4.02,285392.0,3.7014,3.7106,3.683,3.6922,285392.0
2018-09-07 12:10:00,4.02,4.04,4.01,4.02,218464.0,3.6922,3.7106,3.683,3.6922,218464.0
2018-09-07 12:20:00,4.02,4.02,4.0,4.0,243724.0,3.6922,3.6922,3.6739,3.6739,243724.0
2018-09-07 12:30:00,4.0,4.02,4.0,4.01,270184.0,3.6739,3.6922,3.6739,3.683,270184.0
2018-09-07 12:40:00,4.01,4.02,4.0,4.02,282396.0,3.683,3.6922,3.6739,3.6922,282396.0
2018-09-07 12:50:00,4.02,4.04,4.02,4.03,293764.0,3.6922,3.7106,3.6922,3.7014,293764.0
2018-09-07 13:00:00,4.03,4.05,4.03,4.04,306912.0,3.7014,3.7198,3.7014,3.7106,306912.0
2018-09-07 13:10:00,4.04,4.04,3.99,4.0,446008.0,3.7106,3.7106,3.6647,3.6739,446008.0
2018-09-07 13:20:00,4.0,4.01,3.98,4.01,353592.0,3.6739,3.683,3.6555,3.683,353592.0
2018-09-07 13:30:00,4.01,4.01,3.98,3.99,316616.0,3.683,3.683,3.6555,3.6647,316616.0
2018-09-07 13:40:00,3.99,4.02,3.98,3.99,294948.0,3.6647,3.6922,3.6555,3.6647,294948.0
2018-09-07 13:50:00,3.99,4.02,3.99,4.0,304692.0,3.6647,3.6922,3.6647,3.6739,304692.0
2018-09-07 14:00:00,4.0,4.01,3.98,3.98,432500.0,3.6739,3.683,3.6555,3.6555,432500.0
2018-09-07 14:10:00,3.98,4.01,3.98,4.0,286916.0,3.6555,3.683,3.6555,3.6739,286916.0
2018-09-07 14:20:00,4.0,4.02,3.99,4.02,275588.0,3.6739,3.6922,3.6647,3.6922,275588.0
2018-09-07 14:30:00,4.02,4.02,4.01,4.02,293680.0,3.6922,3.6922,3.683,3.6922,293680.0
2018-09-07 14:40:00,4.02,4.02,4.0,4.0,327496.0,3.6922,3.6922,3.6739,3.6739,327496.0
2018-09-07 14:50:00,4.0,4.01,3.99,4.0,439624.0,3.6739,3.683,3.6647,3.6739,439624.0
2018-09-07 15:00:00,4.0,4.0,3.99,4.0,394660.0,3.6739,3.6739,3.6647,3.6739,394660.0
2018-09-07 15:10:00,4.0,4.01,3.99,3.99,442668.0,3.6739,3.683,3.6647,3.6647,442668.0
2018-09-07 15:20:00,3.99,4.0,3.99,4.0,415940.0,3.6647,3.6739,3.6647,3.6739,415940.0
2018-09-07 15:30:00,4.0,4.0,3.99,4.0,563484.0,3.6739,3.6739,3.6647,3.6739,563484.0
2018-09-07 15:40:00,4.0,4.01,3.99,4.01,1099264.0,3.6739,3.683,3.6647,3.683,1099264.0
2018-09-07 15:50:00,4.01,4.05,4.0,4.03,4449548.0,3.683,3.7198,3.6739,3.7014,4449548.0
2018-09-10 09:30:00,4.04,4.09,4.03,4.07,707908.0,3.7106,3.7565,3.7014,3.7381,707908.0
2018-09-10 09:40:00,4.07,4.08,4.04,4.06,336884.0,3.7381,3.7473,3.7106,3.729,336884.0
2018-09-10 09:50:00,4.05,4.05,4.02,4.02,265920.0,3.7198,3.7198,3.6922,3.6922,265920.0
2018-09-10 10:00:00,4.02,4.02,3.97,3.98,269364.0,3.6922,3.6922,3.6463,3.6555,269364.0
2018-09-10 10:10:00,3.98,4.01,3.97,4.01,209292.0,3.6555,3.683,3.6463,3.683,209292.0
2018-09-10 10:20:00,4.01,4.02,4.01,4.02,97436.0,3.683,3.6922,3.683,3.6922,97436.0
2018-09-10 10:30:00,4.02,4.03,4.0,4.03,136952.0,3.6922,3.7014,3.6739,3.7014,136952.0
2018-09-10 10:40:00,4.03,4.03,4.01,4.02,169540.0,3.7014,3.7014,3.683,3.6922,169540.0
2018-09-10 10:50:00,4.02,4.02,4.0,4.01,175308.0,3.6922,3.6922,3.6739,3.683,175308.0
2018-09-10 11:00:00,4.01,4.01,4.0,4.0,226292.0,3.683,3.683,3.6739,3.6739,226292.0
2018-09-10 11:10:00,4.01,4.02,4.0,4.02,230988.0,3.683,3.6922,3.6739,3.6922,230988.0
2018-09-10 11:20:00,4.02,4.02,4.0,4.01,197180.0,3.6922,3.6922,3.6739,3.683,197180.0
2018-09-10 11:30:00,4.01,4.01,3.99,3.99,192580.0,3.683,3.683,3.6647,3.6647,192580.0
2018-09-10 11:40:00,3.99,4.0,3.98,4.0,194080.0,3.6647,3.6739,3.6555,3.6739,194080.0
2018-09-10 11:50:00,4.0,4.0,3.99,4.0,135360.0,3.6739,3.6739,3.6647,3.6739,135360.0
2018-09-10 12:00:00,4.0,4.01,3.98,3.99,220060.0,3.6739,3.683,3.6555,3.6647,220060.0
2018-09-10 12:10:00,3.99,4.0,3.98,3.99,97400.0,3.6647,3.6739,3.6555,3.6647,97400.0
2018-09-10 12:20:00,4.0,4.0,3.98,3.98,76148.0,3.6739,3.6739,3.6555,3.6555,76148.0
2018-09-10 12:30:00,3.98,3.99,3.98,3.98,105404.0,3.6555,3.6647,3.6555,3.6555,105404.0
2018-09-10 12:40:00,3.98,4.0,3.98,4.0,313784.0,3.6555,3.6739,3.6555,3.6739,313784.0
2018-09-10 12:50:00,4.0,4.01,3.99,4.01,101404.0,3.6739,3.683,3.6647,3.683,101404.0
2018-09-10 13:00:00,4.01,4.01,4.01,4.01,93108.0,3.683,3.683,3.683,3.683,93108.0
2018-09-10 13:10:00,4.01,4.02,4.01,4.01,134612.0,3.683,3.6922,3.683,3.683,134612.0
2018-09-10 13:20:00,4.01,4.02,4.0,4.01,172464.0,3.683,3.6922,3.6739,3.683,172464.0
2018-09-10 13:30:00,4.01,4.01,4.0,4.01,52644.0,3.683,3.683,3.6739,3.683,52644.0
2018-09-10 13:40:00,4.01,4.01,4.0,4.0,178460.0,3.683,3.683,3.6739,3.6739,178460.0
2018-09-10 13:50:00,4.0,4.0,4.0,4.0,83928.0,3.6739,3.6739,3.6739,3.6739,83928.0
2018-09-10 14:00:00,4.0,4.01,4.0,4.0,186152.0,3.6739,3.683,3.6739,3.6739,186152.0
2018-09-10 14:10:00,4.01,4.01,4.0,4.01,148748.0,3.683,3.683,3.6739,3.683,148748.0
2018-09-10 14:20:00,4.01,4.02,4.01,4.02,130172.0,3.683,3.6922,3.683,3.6922,130172.0
2018-09-10 14:30:00,4.02,4.03,4.02,4.03,105856.0,3.6922,3.7014,3.6922,3.7014,105856.0
2018-09-10 14:40:00,4.03,4.03,4.02,4.02,206072.0,3.7014,3.7014,3.6922,3.6922,206072.0
2018-09-10 14:50:00,4.02,4.04,4.02,4.04,136228.0,3.6922,3.7106,3.6922,3.7106,136228.0
2018-09-10 15:00:00,4.04,4.04,4.02,4.03,179740.0,3.7106,3.7106,3.6922,3.7014,179740.0
2018-09-10 15:10:00,4.03,4.03,4.01,4.01,243964.0,3.7014,3.7014,3.683,3.683,243964.0
2018-09-10 15:20:00,4.01,4.02,4.01,4.01,90256.0,3.683,3.6922,3.683,3.683,90256.0
2018-09-10 15:30:00,4.01,4.01,3.99,4.0,380752.0,3.683,3.683,3.6647,3.6739,380752.0
2018-09-10 15:40:00,4.0,4.01,3.99,3.99,589300.0,3.6739,3.683,3.6647,3.6647,589300.0
2018-09-10 15:50:00,3.99,4.0,3.98,4.0,1327600.0,3.6647,3.6739,3.6555,3.6739,1327600.0
2018-09-11 09:30:00,4.0,4.07,4.0,4.05,367372.0,3.6739,3.7381,3.6739,3.7198,367372.0
2018-09-11 09:40:00,4.05,4.12,4.03,4.1,923764.0,3.7198,3.7841,3.7014,3.7657,923764.0
2018-09-11 09:50:00,4.1,4.12,4.09,4.12,282244.0,3.7657,3.7841,3.7565,3.7841,282244.0
2018-09-11 10:00:00,4.12,4.12,4.09,4.09,168828.0,3.7841,3.7841,3.7565,3.7565,168828.0
2018-09-11 10:10:00,4.09,4.1,4.08,4.09,126536.0,3.7565,3.7657,3.7473,3.7565,126536.0
2018-09-11 10:20:00,4.09,4.11,4.08,4.1,197920.0,3.7565,3.7749,3.7473,3.7657,197920.0
2018-09-11 10:30:00,4.11,4.11,4.1,4.11,161316.0,3.7749,3.7749,3.7657,3.7749,161316.0
2018-09-11 10:40:00,4.11,4.13,4.1,4.11,381932.0,3.7749,3.7933,3.7657,3.7749,381932.0
2018-09-11 10:50:00,4.11,4.14,4.11,4.12,198104.0,3.7749,3.8024,3.7749,3.7841,198104.0
2018-09-11 11:00:00,4.12,4.13,4.1,4.13,251064.0,3.7841,3.7933,3.7657,3.7933,251064.0
2018-09-11 11:10:00,4.13,4.13,4.12,4.13,156276.0,3.7933,3.7933,3.7841,3.7933,156276.0
2018-09-11 11:20:00,4.13,4.14,4.12,4.14,170252.0,3.7933,3.8024,3.7841,3.8024,170252.0
2018-09-11 11:30:00,4.14,4.15,4.13,4.13,226060.0,3.8024,3.8116,3.7933,3.7933,226060.0
2018-09-11 11:40:00,4.13,4.13,4.12,4.12,215308.0,3.7933,3.7933,3.7841,3.7841,215308.0
2018-09-11 11:50:00,4.12,4.14,4.12,4.14,423396.0,3.7841,3.8024,3.7841,3.8024,423396.0
2018-09-11 12:00:00,4.14,4.14,4.11,4.12,212208.0,3.8024,3.8024,3.7749,3.7841,212208.0
2018-09-11 12:10:00,4.12,4.12,4.1,4.1,106068.0,3.7841,3.7841,3.7657,3.7657,106068.0
2018-09-11 12:20:00,4.11,4.12,4.1,4.11,171636.0,3.7749,3.7841,3.7657,3.7749,171636.0
2018-09-11 12:30:00,4.11,4.11,4.1,4.1,56688.0,3.7749,3.7749,3.7657,3.7657,56688.0
2018-09-11 12:40:00,4.1,4.11,4.1,4.11,206820.0,3.7657,3.7749,3.7657,3.7749,206820.0
2018-09-11 12:50:00,4.11,4.11,4.11,4.11,147720.0,3.7749,3.7749,3.7749,3.7749,147720.0
2018-09-11 13:00:00,4.11,4.11,4.09,4.1,167636.0,3.7749,3.7749,3.7565,3.7657,167636.0
2018-09-11 13:10:00,4.1,4.1,4.09,4.1,177192.0,3.7657,3.7657,3.7565,3.7657,177192.0
2018-09-11 13:20:00,4.1,4.11,4.1,4.1,89972.0,3.7657,3.7749,3.7657,3.7657,89972.0
2018-09-11 13:30:00,4.1,4.1,4.1,4.1,23200.0,3.7657,3.7657,3.7657,3.7657,23200.0
2018-09-11 13:40:00,4.1,4.1,4.08,4.08,239184.0,3.7657,3.7657,3.7473,3.7473,239184.0
2018-09-11 13:50:00,4.08,4.08,4.08,4.08,111628.0,3.7473,3.7473,3.7473,3.7473,111628.0
2018-09-11 14:00:00,4.08,4.08,4.06,4.07,180236.0,3.7473,3.7473,3.729,3.7381,180236.0
2018-09-11 14:10:00,4.07,4.07,4.06,4.07,106576.0,3.7381,3.7381,3.729,3.7381,106576.0
2018-09-11 14:20:00,4.07,4.08,4.07,4.07,347372.0,3.7381,3.7473,3.7381,3.7381,347372.0
2018-09-11 14:30:00,4.07,4.07,4.06,4.07,181032.0,3.7381,3.7381,3.729,3.7381,181032.0
2018-09-11 14:40:00,4.07,4.07,4.06,4.06,181140.0,3.7381,3.7381,3.729,3.729,181140.0
2018-09-11 14:50:00,4.06,4.07,4.06,4.06,102748.0,3.729,3.7381,3.729,3.729,102748.0
2018-09-11 15:00:00,4.06,4.06,4.05,4.05,174856.0,3.729,3.729,3.7198,3.7198,174856.0
2018-09-11 15:10:00,4.05,4.06,4.05,4.05,245020.0,3.7198,3.729,3.7198,3.7198,245020.0
2018-09-11 15:20:00,4.05,4.06,4.05,4.05,308140.0,3.7198,3.729,3.7198,3.7198,308140.0
2018-09-11 15:30:00,4.05,4.05,4.04,4.04,362192.0,3.7198,3.7198,3.7106,3.7106,362192.0
2018-09-11 15:40:00,4.04,4.05,4.04,4.05,542412.0,3.7106,3.7198,3.7106,3.7198,542412.0
2018-09-11 15:50:00,4.05,4.05,4.04,4.04,1064512.0,3.7198,3.7198,3.7106,3.7106,1064512.0
2018-09-12 09:30:00,4.04,4.11,4.04,4.11,513192.0,3.7106,3.7749,3.7106,3.7749,513192.0
2018-09-12 09:40:00,4.1,4.11,4.09,4.1,151676.0,3.7657,3.7749,3.7565,3.7657,151676.0
2018-09-12 09:50:00,4.09,4.11,4.08,4.1,154392.0,3.7565,3.7749,3.7473,3.7657,154392.0
2018-09-12 10:00:00,4.1,4.11,4.09,4.11,149376.0,3.7657,3.7749,3.7565,3.7749,149376.0
2018-09-12 10:10:00,4.11,4.12,4.09,4.1,154104.0,3.7749,3.7841,3.7565,3.7657,154104.0
2018-09-12 10:20:00,4.1,4.1,4.09,4.1,103420.0,3.7657,3.7657,3.7565,3.7657,103420.0
2018-09-12 10:30:00,4.1,4.1,4.08,4.09,169040.0,3.7657,3.7657,3.7473,3.7565,169040.0
2018-09-12 10:40:00,4.09,4.1,4.05,4.06,201524.0,3.7565,3.7657,3.7198,3.729,201524.0
2018-09-12 10:50:00,4.06,4.08,4.06,4.07,163040.0,3.729,3.7473,3.729,3.7381,163040.0
2018-09-12 11:00:00,4.07,4.08,4.05,4.06,227460.0,3.7381,3.7473,3.7198,3.729,227460.0
2018-09-12 11:10:00,4.06,4.08,4.06,4.08,258380.0,3.729,3.7473,3.729,3.7473,258380.0
2018-09-12 11:20:00,4.08,4.09,4.07,4.09,228176.0,3.7473,3.7565,3.7381,3.7565,228176.0
2018-09-12 11:30:00,4.09,4.09,4.08,4.08,109364.0,3.7565,3.7565,3.7473,3.7473,109364.0
2018-09-12 11:40:00,4.08,4.08,4.06,4.06,153812.0,3.7473,3.7473,3.729,3.729,153812.0
2018-09-12 11:50:00,4.06,4.08,4.06,4.07,142344.0,3.729,3.7473,3.729,3.7381,142344.0
2018-09-12 12:00:00,4.07,4.09,4.07,4.08,193368.0,3.7381,3.7565,3.7381,3.7473,193368.0
2018-09-12 12:10:00,4.08,4.1,4.08,4.09,86924.0,3.7473,3.7657,3.7473,3.7565,86924.0
2018-09-12 12:20:00,4.09,4.1,4.09,4.1,109192.0,3.7565,3.7657,3.7565,3.7657,109192.0
2018-09-12 12:30:00,4.1,4.1,4.09,4.1,151976.0,3.7657,3.7657,3.7565,3.7657,151976.0
2018-09-12 12:40:00,4.1,4.1,4.1,4.1,63212.0,3.7657,3.7657,3.7657,3.7657,63212.0
2018-09-12 12:50:00,4.1,4.1,4.09,4.09,111624.0,3.7657,3.7657,3.7565,3.7565,111624.0
2018-09-12 13:00:00,4.09,4.1,4.09,4.1,79304.0,3.7565,3.7657,3.7565,3.7657,79304.0
2018-09-12 13:10:00,4.1,4.11,4.1,4.1,100100.0,3.7657,3.7749,3.7657,3.7657,100100.0
2018-09-12 13:20:00,4.11,4.12,4.11,4.12,198120.0,3.7749,3.7841,3.7749,3.7841,198120.0
2018-09-12 13:30:00,4.12,4.15,4.12,4.14,1051348.0,3.7841,3.8116,3.7841,3.8024,1051348.0
2018-09-12 13:40:00,4.14,4.15,4.13,4.13,167604.0,3.8024,3.8116,3.7933,3.7933,167604.0
2018-09-12 13:50:00,4.13,4.14,4.13,4.14,150776.0,3.7933,3.8024,3.7933,3.8024,150776.0
2018-09-12 14:00:00,4.14,4.16,4.14,4.15,367952.0,3.8024,3.8208,3.8024,3.8116,367952.0
2018-09-12 14:10:00,4.15,4.18,4.15,4.17,592468.0,3.8116,3.8392,3.8116,3.83,592468.0
2018-09-12 14:20:00,4.17,4.18,4.16,4.17,176628.0,3.83,3.8392,3.8208,3.83,176628.0
2018-09-12 14:30:00,4.17,4.18,4.16,4.17,190852.0,3.83,3.8392,3.8208,3.83,190852.0
2018-09-12 14:40:00,4.17,4.18,4.16,4.17,290052.0,3.83,3.8392,3.8208,3.83,290052.0
2018-09-12 14:50:00,4.17,4.17,4.16,4.16,212736.0,3.83,3.83,3.8208,3.8208,212736.0
2018-09-12 15:00:00,4.16,4.17,4.15,4.15,253528.0,3.8208,3.83,3.8116,3.8116,253528.0
2018-09-12 15:10:00,4.15,4.16,4.15,4.16,200896.0,3.8116,3.8208,3.8116,3.8208,200896.0
2018-09-12 15:20:00,4.16,4.17,4.15,4.17,375280.0,3.8208,3.83,3.8116,3.83,375280.0
2018-09-12 15:30:00,4.17,4.19,4.17,4.18,1224588.0,3.83,3.8484,3.83,3.8392,1224588.0
2018-09-12 15:40:00,4.18,4.18,4.17,4.17,432192.0,3.8392,3.8392,3.83,3.83,432192.0
2018-09-12 15:50:00,4.18,4.18,4.16,4.17,2297716.0,3.8392,3.8392,3.8208,3.83,2297716.0
2018-09-13 09:30:00,4.18,4.21,4.15,4.2,339248.0,3.8392,3.8667,3.8116,3.8575,339248.0
2018-09-13 09:40:00,4.2,4.22,4.17,4.18,163948.0,3.8575,3.8759,3.83,3.8392,163948.0
2018-09-13 09:50:00,4.18,4.23,4.18,4.22,393744.0,3.8392,3.8851,3.8392,3.8759,393744.0
2018-09-13 10:00:00,4.23,4.23,4.2,4.2,209284.0,3.8851,3.8851,3.8575,3.8575,209284.0
2018-09-13 10:10:00,4.2,4.2,4.18,4.2,146460.0,3.8575,3.8575,3.8392,3.8575,146460.0
2018-09-13 10:20:00,4.2,4.22,4.19,4.21,232276.0,3.8575,3.8759,3.8484,3.8667,232276.0
2018-09-13 10:30:00,4.21,4.22,4.2,4.2,199308.0,3.8667,3.8759,3.8575,3.8575,199308.0
2018-09-13 10:40:00,4.2,4.21,4.19,4.2,194580.0,3.8575,3.8667,3.8484,3.8575,194580.0
2018-09-13 10:50:00,4.2,4.21,4.19,4.21,290212.0,3.8575,3.8667,3.8484,3.8667,290212.0
2018-09-13 11:00:00,4.21,4.21,4.2,4.2,190952.0,3.8667,3.8667,3.8575,3.8575,190952.0
2018-09-13 11:10:00,4.2,4.2,4.18,4.19,207180.0,3.8575,3.8575,3.8392,3.8484,207180.0
2018-09-13 11:20:00,4.19,4.2,4.18,4.19,150248.0,3.8484,3.8575,3.8392,3.8484,150248.0
2018-09-13 11:30:00,4.19,4.2,4.18,4.19,133876.0,3.8484,3.8575,3.8392,3.8484,133876.0
2018-09-13 11:40:00,4.19,4.19,4.18,4.18,139992.0,3.8484,3.8484,3.8392,3.8392,139992.0
2018-09-13 11:50:00,4.18,4.2,4.18,4.2,151004.0,3.8392,3.8575,3.8392,3.8575,151004.0
2018-09-13 12:00:00,4.2,4.2,4.18,4.18,392144.0,3.8575,3.8575,3.8392,3.8392,392144.0
2018-09-13 12:10:00,4.18,4.19,4.16,4.16,164740.0,3.8392,3.8484,3.8208,3.8208,164740.0
2018-09-13 12:20:00,4.17,4.17,4.16,4.17,185176.0,3.83,3.83,3.8208,3.83,185176.0
2018-09-13 12:30:00,4.17,4.19,4.16,4.18,214924.0,3.83,3.8484,3.8208,3.8392,214924.0
2018-09-13 12:40:00,4.19,4.19,4.18,4.18,133620.0,3.8484,3.8484,3.8392,3.8392,133620.0
2018-09-13 12:50:00,4.18,4.2,4.18,4.2,172276.0,3.8392,3.8575,3.8392,3.8575,172276.0
2018-09-13 13:00:00,4.2,4.2,4.18,4.18,272256.0,3.8575,3.8575,3.8392,3.8392,272256.0
2018-09-13 13:10:00,4.18,4.18,4.17,4.17,131172.0,3.8392,3.8392,3.83,3.83,131172.0
2018-09-13 13:20:00,4.17,4.18,4.17,4.18,195952.0,3.83,3.8392,3.83,3.8392,195952.0
2018-09-13 13:30:00,4.18,4.18,4.17,4.18,282280.0,3.8392,3.8392,3.83,3.8392,282280.0
2018-09-13 13:40:00,4.18,4.18,4.18,4.18,95764.0,3.8392,3.8392,3.8392,3.8392,95764.0
2018-09-13 13:50:00,4.18,4.18,4.16,4.16,213036.0,3.8392,3.8392,3.8208,3.8208,213036.0
2018-09-13 14:00:00,4.16,4.17,4.16,4.17,138004.0,3.8208,3.83,3.8208,3.83,138004.0
2018-09-13 14:10:00,4.17,4.18,4.17,4.18,202288.0,3.83,3.8392,3.83,3.8392,202288.0
2018-09-13 14:20:00,4.18,4.19,4.18,4.19,190880.0,3.8392,3.8484,3.8392,3.8484,190880.0
2018-09-13 14:30:00,4.19,4.2,4.19,4.2,342248.0,3.8484,3.8575,3.8484,3.8575,342248.0
2018-09-13 14:40:00,4.2,4.2,4.2,4.2,379376.0,3.8575,3.8575,3.8575,3.8575,379376.0
2018-09-13 14:50:00,4.2,4.21,4.2,4.21,333168.0,3.8575,3.8667,3.8575,3.8667,333168.0
2018-09-13 15:00:00,4.21,4.23,4.21,4.22,368260.0,3.8667,3.8851,3.8667,3.8759,368260.0
2018-09-13 15:10:00,4.22,4.23,4.21,4.22,546488.0,3.8759,3.8851,3.8667,3.8759,546488.0
2018-09-13 15:20:00,4.22,4.22,4.21,4.22,390952.0,3.8759,3.8759,3.8667,3.8759,390952.0
2018-09-13 15:30:00,4.22,4.23,4.22,4.23,545116.0,3.8759,3.8851,3.8759,3.8851,545116.0
2018-09-13 15:40:00,4.23,4.24,4.23,4.24,900040.0,3.8851,3.8943,3.8851,3.8943,900040.0
2018-09-13 15:50:00,4.24,4.26,4.24,4.26,1803468.0,3.8943,3.9127,3.8943,3.9127,1803468.0
2018-09-14 09:30:00,4.24,4.25,4.21,4.22,297016.0,3.8943,3.9035,3.8667,3.8759,297016.0
2018-09-14 09:40:00,4.22,4.23,4.18,4.19,227596.0,3.8759,3.8851,3.8392,3.8484,227596.0
2018-09-14 09:50:00,4.19,4.25,4.19,4.23,199116.0,3.8484,3.9035,3.8484,3.8851,199116.0
2018-09-14 10:00:00,4.22,4.23,4.21,4.21,176140.0,3.8759,3.8851,3.8667,3.8667,176140.0
2018-09-14 10:10:00,4.21,4.21,4.18,4.2,248920.0,3.8667,3.8667,3.8392,3.8575,248920.0
2018-09-14 10:20:00,4.2,4.21,4.19,4.21,171764.0,3.8575,3.8667,3.8484,3.8667,171764.0
2018-09-14 10:30:00,4.21,4.22,4.21,4.22,132608.0,3.8667,3.8759,3.8667,3.8759,132608.0
2018-09-14 10:40:00,4.22,4.22,4.17,4.18,336072.0,3.8759,3.8759,3.83,3.8392,336072.0
2018-09-14 10:50:00,4.18,4.18,4.16,4.17,291088.0,3.8392,3.8392,3.8208,3.83,291088.0
2018-09-14 11:00:00,4.16,4.18,4.16,4.16,247676.0,3.8208,3.8392,3.8208,3.8208,247676.0
2018-09-14 11:10:00,4.16,4.16,4.14,4.15,239916.0,3.8208,3.8208,3.8024,3.8116,239916.0
2018-09-14 11:20:00,4.15,4.16,4.14,4.16,235244.0,3.8116,3.8208,3.8024,3.8208,235244.0
2018-09-14 11:30:00,4.16,4.16,4.14,4.14,162168.0,3.8208,3.8208,3.8024,3.8024,162168.0
2018-09-14 11:40:00,4.14,4.15,4.12,4.12,391360.0,3.8024,3.8116,3.7841,3.7841,391360.0
2018-09-14 11:50:00,4.12,4.15,4.12,4.15,178584.0,3.7841,3.8116,3.7841,3.8116,178584.0
2018-09-14 12:00:00,4.15,4.16,4.12,4.13,139164.0,3.8116,3.8208,3.7841,3.7933,139164.0
2018-09-14 12:10:00,4.13,4.15,4.13,4.15,148356.0,3.7933,3.8116,3.7933,3.8116,148356.0
2018-09-14 12:20:00,4.15,4.15,4.14,4.15,129356.0,3.8116,3.8116,3.8024,3.8116,129356.0
2018-09-14 12:30:00,4.15,4.15,4.15,4.15,59372.0,3.8116,3.8116,3.8116,3.8116,59372.0
2018-09-14 12:40:00,4.15,4.15,4.14,4.15,122204.0,3.8116,3.8116,3.8024,3.8116,122204.0
2018-09-14 12:50:00,4.15,4.17,4.14,4.16,158428.0,3.8116,3.83,3.8024,3.8208,158428.0
2018-09-14 13:00:00,4.16,4.16,4.15,4.15,121080.0,3.8208,3.8208,3.8116,3.8116,121080.0
2018-09-14 13:10:00,4.15,4.16,4.14,4.16,115256.0,3.8116,3.8208,3.8024,3.8208,115256.0
2018-09-14 13:20:00,4.16,4.17,4.15,4.17,127772.0,3.8208,3.83,3.8116,3.83,127772.0
2018-09-14 13:30:00,4.17,4.18,4.17,4.17,102544.0,3.83,3.8392,3.83,3.83,102544.0
2018-09-14 13:40:00,4.17,4.18,4.17,4.17,48196.0,3.83,3.8392,3.83,3.83,48196.0
2018-09-14 13:50:00,4.17,4.19,4.17,4.19,162556.0,3.83,3.8484,3.83,3.8484,162556.0
2018-09-14 14:00:00,4.19,4.2,4.18,4.18,91924.0,3.8484,3.8575,3.8392,3.8392,91924.0
2018-09-14 14:10:00,4.19,4.19,4.18,4.19,126128.0,3.8484,3.8484,3.8392,3.8484,126128.0
2018-09-14 14:20:00,4.19,4.19,4.18,4.19,112952.0,3.8484,3.8484,3.8392,3.8484,112952.0
2018-09-14 14:30:00,4.19,4.21,4.19,4.21,177172.0,3.8484,3.8667,3.8484,3.8667,177172.0
2018-09-14 14:40:00,4.21,4.21,4.21,4.21,100680.0,3.8667,3.8667,3.8667,3.8667,100680.0
2018-09-14 14:50:00,4.21,4.22,4.21,4.22,146628.0,3.8667,3.8759,3.8667,3.8759,146628.0
2018-09-14 15:00:00,4.22,4.22,4.22,4.22,131744.0,3.8759,3.8759,3.8759,3.8759,131744.0
2018-09-14 15:10:00,4.22,4.23,4.21,4.21,305488.0,3.8759,3.8851,3.8667,3.8667,305488.0
2018-09-14 15:20:00,4.21,4.21,4.19,4.2,323244.0,3.8667,3.8667,3.8484,3.8575,323244.0
2018-09-14 15:30:00,4.2,4.2,4.19,4.19,223728.0,3.8575,3.8575,3.8484,3.8484,223728.0
2018-09-14 15:40:00,4.19,4.21,4.19,4.21,560588.0,3.8484,3.8667,3.8484,3.8667,560588.0
2018-09-14 15:50:00,4.2,4.21,4.2,4.2,1051736.0,3.8575,3.8667,3.8575,3.8575,1051736.0
2018-09-17 09:30:00,4.18,4.19,4.13,4.18,428136.0,3.927,3.9364,3.88,3.927,428136.0
2018-09-17 09:40:00,4.18,4.2,4.18,4.19,204088.0,3.927,3.9458,3.927,3.9364,204088.0
2018-09-17 09:50:00,4.19,4.19,4.15,4.16,188288.0,3.9364,3.9364,3.8988,3.9082,188288.0
2018-09-17 10:00:00,4.16,4.21,4.15,4.21,299664.0,3.9082,3.9552,3.8988,3.9552,299664.0
2018-09-17 10:10:00,4.21,4.22,4.19,4.19,345364.0,3.9552,3.9646,3.9364,3.9364,345364.0
2018-09-17 10:20:00,4.19,4.19,4.17,4.17,189572.0,3.9364,3.9364,3.9176,3.9176,189572.0
2018-09-17 10:30:00,4.17,4.18,4.15,4.15,144532.0,3.9176,3.927,3.8988,3.8988,144532.0
2018-09-17 10:40:00,4.15,4.17,4.15,4.17,120652.0,3.8988,3.9176,3.8988,3.9176,120652.0
2018-09-17 10:50:00,4.17,4.19,4.17,4.18,116072.0,3.9176,3.9364,3.9176,3.927,116072.0
2018-09-17 11:00:00,4.18,4.21,4.18,4.21,166976.0,3.927,3.9552,3.927,3.9552,166976.0
2018-09-17 11:10:00,4.21,4.21,4.2,4.21,147876.0,3.9552,3.9552,3.9458,3.9552,147876.0
2018-09-17 11:20:00,4.21,4.21,4.19,4.2,158592.0,3.9552,3.9552,3.9364,3.9458,158592.0
2018-09-17 11:30:00,4.2,4.2,4.19,4.19,87660.0,3.9458,3.9458,3.9364,3.9364,87660.0
2018-09-17 11:40:00,4.19,4.19,4.18,4.18,139808.0,3.9364,3.9364,3.927,3.927,139808.0
2018-09-17 11:50:00,4.18,4.19,4.18,4.18,97468.0,3.927,3.9364,3.927,3.927,97468.0
2018-09-17 12:00:00,4.18,4.2,4.18,4.2,116584.0,3.927,3.9458,3.927,3.9458,116584.0
2018-09-17 12:10:00,4.2,4.2,4.19,4.19,85704.0,3.9458,3.9458,3.9364,3.9364,85704.0
2018-09-17 12:20:00,4.19,4.19,4.18,4.19,113884.0,3.9364,3.9364,3.927,3.9364,113884.0
2018-09-17 12:30:00,4.19,4.2,4.19,4.2,61980.0,3.9364,3.9458,3.9364,3.9458,61980.0
2018-09-17 12:40:00,4.2,4.2,4.19,4.2,101956.0,3.9458,3.9458,3.9364,3.9458,101956.0
2018-09-17 12:50:00,4.2,4.2,4.18,4.19,137376.0,3.9458,3.9458,3.927,3.9364,137376.0
2018-09-17 13:00:00,4.19,4.2,4.18,4.2,107448.0,3.9364,3.9458,3.927,3.9458,107448.0
2018-09-17 13:10:00,4.2,4.2,4.18,4.19,68208.0,3.9458,3.9458,3.927,3.9364,68208.0
2018-09-17 13:20:00,4.19,4.19,4.17,4.17,90408.0,3.9364,3.9364,3.9176,3.9176,90408.0
2018-09-17 13:30:00,4.17,4.17,4.16,4.17,130608.0,3.9176,3.9176,3.9082,3.9176,130608.0
2018-09-17 13:40:00,4.17,4.17,4.16,4.17,101188.0,3.9176,3.9176,3.9082,3.9176,101188.0
2018-09-17 13:50:00,4.17,4.18,4.17,4.17,127764.0,3.9176,3.927,3.9176,3.9176,127764.0
2018-09-17 14:00:00,4.17,4.17,4.15,4.16,81476.0,3.9176,3.9176,3.8988,3.9082,81476.0
2018-09-17 14:10:00,4.16,4.16,4.15,4.16,104668.0,3.9082,3.9082,3.8988,3.9082,104668.0
2018-09-17 14:20:00,4.16,4.17,4.14,4.15,161456.0,3.9082,3.9176,3.8894,3.8988,161456.0
2018-09-17 14:30:00,4.14,4.15,4.14,4.14,42808.0,3.8894,3.8988,3.8894,3.8894,42808.0
2018-09-17 14:40:00,4.14,4.15,4.13,4.15,185468.0,3.8894,3.8988,3.88,3.8988,185468.0
2018-09-17 14:50:00,4.15,4.16,4.14,4.14,258456.0,3.8988,3.9082,3.8894,3.8894,258456.0
2018-09-17 15:00:00,4.14,4.15,4.14,4.14,147992.0,3.8894,3.8988,3.8894,3.8894,147992.0
2018-09-17 15:10:00,4.14,4.14,4.13,4.14,180556.0,3.8894,3.8894,3.88,3.8894,180556.0
2018-09-17 15:20:00,4.14,4.14,4.13,4.13,149992.0,3.8894,3.8894,3.88,3.88,149992.0
2018-09-17 15:30:00,4.13,4.15,4.13,4.15,305760.0,3.88,3.8988,3.88,3.8988,305760.0
2018-09-17 15:40:00,4.15,4.16,4.14,4.14,690300.0,3.8988,3.9082,3.8894,3.8894,690300.0
2018-09-17 15:50:00,4.14,4.15,4.14,4.15,755664.0,3.8894,3.8988,3.8894,3.8988,755664.0
2018-09-18 09:30:00,4.11,4.17,4.09,4.16,350748.0,3.8612,3.9176,3.8425,3.9082,350748.0
2018-09-18 09:40:00,4.16,4.17,4.11,4.11,140000.0,3.9082,3.9176,3.8612,3.8612,140000.0
2018-09-18 09:50:00,4.12,4.13,4.11,4.11,68188.0,3.8706,3.88,3.8612,3.8612,68188.0
2018-09-18 10:00:00,4.11,4.13,4.1,4.13,175756.0,3.8612,3.88,3.8519,3.88,175756.0
2018-09-18 10:10:00,4.13,4.13,4.12,4.12,118304.0,3.88,3.88,3.8706,3.8706,118304.0
2018-09-18 10:20:00,4.12,4.13,4.09,4.09,128056.0,3.8706,3.88,3.8425,3.8425,128056.0
2018-09-18 10:30:00,4.09,4.11,4.09,4.11,168676.0,3.8425,3.8612,3.8425,3.8612,168676.0
2018-09-18 10:40:00,4.11,4.12,4.11,4.12,109004.0,3.8612,3.8706,3.8612,3.8706,109004.0
2018-09-18 10:50:00,4.12,4.12,4.1,4.12,163160.0,3.8706,3.8706,3.8519,3.8706,163160.0
2018-09-18 11:00:00,4.12,4.12,4.1,4.12,162740.0,3.8706,3.8706,3.8519,3.8706,162740.0
2018-09-18 11:10:00,4.12,4.12,4.11,4.12,314780.0,3.8706,3.8706,3.8612,3.8706,314780.0
2018-09-18 11:20:00,4.12,4.13,4.12,4.13,179588.0,3.8706,3.88,3.8706,3.88,179588.0
2018-09-18 11:30:00,4.13,4.14,4.13,4.14,136312.0,3.88,3.8894,3.88,3.8894,136312.0
2018-09-18 11:40:00,4.14,4.14,4.14,4.14,39108.0,3.8894,3.8894,3.8894,3.8894,39108.0
2018-09-18 11:50:00,4.14,4.15,4.13,4.15,158076.0,3.8894,3.8988,3.88,3.8988,158076.0
2018-09-18 12:00:00,4.15,4.15,4.14,4.14,48928.0,3.8988,3.8988,3.8894,3.8894,48928.0
2018-09-18 12:10:00,4.14,4.15,4.14,4.14,80344.0,3.8894,3.8988,3.8894,3.8894,80344.0
2018-09-18 12:20:00,4.14,4.15,4.14,4.14,107428.0,3.8894,3.8988,3.8894,3.8894,107428.0
2018-09-18 12:30:00,4.14,4.15,4.12,4.13,144828.0,3.8894,3.8988,3.8706,3.88,144828.0
2018-09-18 12:40:00,4.13,4.13,4.12,4.12,52980.0,3.88,3.88,3.8706,3.8706,52980.0
2018-09-18 12:50:00,4.12,4.12,4.12,4.12,65000.0,3.8706,3.8706,3.8706,3.8706,65000.0
2018-09-18 13:00:00,4.12,4.13,4.12,4.12,83084.0,3.8706,3.88,3.8706,3.8706,83084.0
2018-09-18 13:10:00,4.12,4.13,4.12,4.12,56400.0,3.8706,3.88,3.8706,3.8706,56400.0
2018-09-18 13:20:00,4.12,4.12,4.11,4.11,93268.0,3.8706,3.8706,3.8612,3.8612,93268.0
2018-09-18 13:30:00,4.11,4.12,4.11,4.11,58956.0,3.8612,3.8706,3.8612,3.8612,58956.0
2018-09-18 13:40:00,4.11,4.11,4.1,4.11,158480.0,3.8612,3.8612,3.8519,3.8612,158480.0
2018-09-18 13:50:00,4.11,4.11,4.1,4.11,180284.0,3.8612,3.8612,3.8519,3.8612,180284.0
2018-09-18 14:00:00,4.11,4.11,4.1,4.1,106360.0,3.8612,3.8612,3.8519,3.8519,106360.0
2018-09-18 14:10:00,4.1,4.1,4.1,4.1,103104.0,3.8519,3.8519,3.8519,3.8519,103104.0
2018-09-18 14:20:00,4.1,4.1,4.1,4.1,101292.0,3.8519,3.8519,3.8519,3.8519,101292.0
2018-09-18 14:30:00,4.1,4.11,4.1,4.11,304712.0,3.8519,3.8612,3.8519,3.8612,304712.0
2018-09-18 14:40:00,4.11,4.11,4.1,4.11,104676.0,3.8612,3.8612,3.8519,3.8612,104676.0
2018-09-18 14:50:00,4.11,4.12,4.11,4.11,82552.0,3.8612,3.8706,3.8612,3.8612,82552.0
2018-09-18 15:00:00,4.11,4.11,4.11,4.11,137728.0,3.8612,3.8612,3.8612,3.8612,137728.0
2018-09-18 15:10:00,4.11,4.12,4.11,4.11,225752.0,3.8612,3.8706,3.8612,3.8612,225752.0
2018-09-18 15:20:00,4.11,4.11,4.11,4.11,67560.0,3.8612,3.8612,3.8612,3.8612,67560.0
2018-09-18 15:30:00,4.11,4.11,4.11,4.11,224776.0,3.8612,3.8612,3.8612,3.8612,224776.0
2018-09-18 15:40:00,4.11,4.13,4.11,4.13,410072.0,3.8612,3.88,3.8612,3.88,410072.0
2018-09-18 15:50:00,4.12,4.13,4.12,4.13,506080.0,3.8706,3.88,3.8706,3.88,506080.0
2018-09-19 09:30:00,4.13,4.18,4.11,4.17,226468.0,3.88,3.927,3.8612,3.9176,226468.0
2018-09-19 09:40:00,4.18,4.2,4.16,4.18,174224.0,3.927,3.9458,3.9082,3.927,174224.0
2018-09-19 09:50:00,4.18,4.19,4.16,4.18,227792.0,3.927,3.9364,3.9082,3.927,227792.0
2018-09-19 10:00:00,4.18,4.2,4.16,4.18,161072.0,3.927,3.9458,3.9082,3.927,161072.0
2018-09-19 10:10:00,4.18,4.18,4.15,4.16,117524.0,3.927,3.927,3.8988,3.9082,117524.0
2018-09-19 10:20:00,4.16,4.17,4.15,4.17,154164.0,3.9082,3.9176,3.8988,3.9176,154164.0
2018-09-19 10:30:00,4.17,4.18,4.16,4.17,94448.0,3.9176,3.927,3.9082,3.9176,94448.0
2018-09-19 10:40:00,4.17,4.18,4.16,4.18,111116.0,3.9176,3.927,3.9082,3.927,111116.0
2018-09-19 10:50:00,4.18,4.18,4.16,4.16,108764.0,3.927,3.927,3.9082,3.9082,108764.0
2018-09-19 11:00:00,4.16,4.16,4.14,4.15,127884.0,3.9082,3.9082,3.8894,3.8988,127884.0
2018-09-19 11:10:00,4.15,4.16,4.15,4.15,96992.0,3.8988,3.9082,3.8988,3.8988,96992.0
2018-09-19 11:20:00,4.15,4.15,4.14,4.14,128388.0,3.8988,3.8988,3.8894,3.8894,128388.0
2018-09-19 11:30:00,4.14,4.14,4.13,4.14,87252.0,3.8894,3.8894,3.88,3.8894,87252.0
2018-09-19 11:40:00,4.15,4.15,4.14,4.15,67356.0,3.8988,3.8988,3.8894,3.8988,67356.0
2018-09-19 11:50:00,4.15,4.16,4.15,4.16,79092.0,3.8988,3.9082,3.8988,3.9082,79092.0
2018-09-19 12:00:00,4.15,4.16,4.14,4.15,77184.0,3.8988,3.9082,3.8894,3.8988,77184.0
2018-09-19 12:10:00,4.15,4.15,4.13,4.13,151952.0,3.8988,3.8988,3.88,3.88,151952.0
2018-09-19 12:20:00,4.13,4.15,4.13,4.15,138264.0,3.88,3.8988,3.88,3.8988,138264.0
2018-09-19 12:30:00,4.15,4.15,4.14,4.14,67452.0,3.8988,3.8988,3.8894,3.8894,67452.0
2018-09-19 12:40:00,4.14,4.15,4.14,4.15,54600.0,3.8894,3.8988,3.8894,3.8988,54600.0
2018-09-19 12:50:00,4.15,4.16,4.14,4.16,82556.0,3.8988,3.9082,3.8894,3.9082,82556.0
2018-09-19 13:00:00,4.16,4.16,4.15,4.15,86844.0,3.9082,3.9082,3.8988,3.8988,86844.0
2018-09-19 13:10:00,4.15,4.15,4.13,4.14,88188.0,3.8988,3.8988,3.88,3.8894,88188.0
2018-09-19 13:20:00,4.14,4.14,4.13,4.13,90504.0,3.8894,3.8894,3.88,3.88,90504.0
2018-09-19 13:30:00,4.13,4.14,4.13,4.14,99612.0,3.88,3.8894,3.88,3.8894,99612.0
2018-09-19 13:40:00,4.14,4.14,4.13,4.13,84472.0,3.8894,3.8894,3.88,3.88,84472.0
2018-09-19 13:50:00,4.13,4.13,4.12,4.12,48784.0,3.88,3.88,3.8706,3.8706,48784.0
2018-09-19 14:00:00,4.12,4.14,4.12,4.14,162948.0,3.8706,3.8894,3.8706,3.8894,162948.0
2018-09-19 14:10:00,4.14,4.16,4.14,4.16,160596.0,3.8894,3.9082,3.8894,3.9082,160596.0
2018-09-19 14:20:00,4.16,4.17,4.16,4.16,77248.0,3.9082,3.9176,3.9082,3.9082,77248.0
2018-09-19 14:30:00,4.17,4.17,4.16,4.16,62388.0,3.9176,3.9176,3.9082,3.9082,62388.0
2018-09-19 14:40:00,4.16,4.17,4.16,4.17,89348.0,3.9082,3.9176,3.9082,3.9176,89348.0
2018-09-19 14:50:00,4.17,4.17,4.15,4.15,106708.0,3.9176,3.9176,3.8988,3.8988,106708.0
2018-09-19 15:00:00,4.15,4.16,4.15,4.15,57660.0,3.8988,3.9082,3.8988,3.8988,57660.0
2018-09-19 15:10:00,4.16,4.16,4.13,4.14,110720.0,3.9082,3.9082,3.88,3.8894,110720.0
2018-09-19 15:20:00,4.14,4.14,4.13,4.13,170668.0,3.8894,3.8894,3.88,3.88,170668.0
2018-09-19 15:30:00,4.13,4.15,4.13,4.15,187828.0,3.88,3.8988,3.88,3.8988,187828.0
2018-09-19 15:40:00,4.15,4.15,4.14,4.14,351160.0,3.8988,3.8988,3.8894,3.8894,351160.0
2018-09-19 15:50:00,4.14,4.16,4.14,4.15,893572.0,3.8894,3.9082,3.8894,3.8988,893572.0
2018-09-20 09:30:00,4.15,4.2,4.15,4.17,166064.0,3.8988,3.9458,3.8988,3.9176,166064.0
2018-09-20 09:40:00,4.17,4.17,4.14,4.15,53548.0,3.9176,3.9176,3.8894,3.8988,53548.0
2018-09-20 09:50:00,4.15,4.16,4.14,4.15,208084.0,3.8988,3.9082,3.8894,3.8988,208084.0
2018-09-20 10:00:00,4.15,4.16,4.13,4.13,89448.0,3.8988,3.9082,3.88,3.88,89448.0
2018-09-20 10:10:00,4.13,4.17,4.13,4.17,179796.0,3.88,3.9176,3.88,3.9176,179796.0
2018-09-20 10:20:00,4.16,4.18,4.16,4.17,113676.0,3.9082,3.927,3.9082,3.9176,113676.0
2018-09-20 10:30:00,4.17,4.18,4.16,4.16,122388.0,3.9176,3.927,3.9082,3.9082,122388.0
2018-09-20 10:40:00,4.16,4.18,4.16,4.17,67192.0,3.9082,3.927,3.9082,3.9176,67192.0
2018-09-20 10:50:00,4.17,4.18,4.17,4.18,84392.0,3.9176,3.927,3.9176,3.927,84392.0
2018-09-20 11:00:00,4.18,4.2,4.17,4.18,132976.0,3.927,3.9458,3.9176,3.927,132976.0
2018-09-20 11:10:00,4.18,4.18,4.17,4.17,57632.0,3.927,3.927,3.9176,3.9176,57632.0
2018-09-20 11:20:00,4.17,4.17,4.16,4.17,79212.0,3.9176,3.9176,3.9082,3.9176,79212.0
2018-09-20 11:30:00,4.17,4.19,4.17,4.19,67208.0,3.9176,3.9364,3.9176,3.9364,67208.0
2018-09-20 11:40:00,4.18,4.19,4.18,4.18,40320.0,3.927,3.9364,3.927,3.927,40320.0
2018-09-20 11:50:00,4.18,4.19,4.18,4.18,68588.0,3.927,3.9364,3.927,3.927,68588.0
2018-09-20 12:00:00,4.19,4.19,4.17,4.18,75480.0,3.9364,3.9364,3.9176,3.927,75480.0
2018-09-20 12:10:00,4.18,4.19,4.18,4.19,39836.0,3.927,3.9364,3.927,3.9364,39836.0
2018-09-20 12:20:00,4.19,4.2,4.19,4.19,110588.0,3.9364,3.9458,3.9364,3.9364,110588.0
2018-09-20 12:30:00,4.18,4.19,4.18,4.18,48408.0,3.927,3.9364,3.927,3.927,48408.0
2018-09-20 12:40:00,4.18,4.19,4.18,4.18,51284.0,3.927,3.9364,3.927,3.927,51284.0
2018-09-20 12:50:00,4.18,4.18,4.18,4.18,21500.0,3.927,3.927,3.927,3.927,21500.0
2018-09-20 13:00:00,4.18,4.18,4.17,4.18,60600.0,3.927,3.927,3.9176,3.927,60600.0
2018-09-20 13:10:00,4.18,4.18,4.15,4.16,130464.0,3.927,3.927,3.8988,3.9082,130464.0
2018-09-20 13:20:00,4.16,4.16,4.15,4.16,63212.0,3.9082,3.9082,3.8988,3.9082,63212.0
2018-09-20 13:30:00,4.16,4.17,4.16,4.16,79972.0,3.9082,3.9176,3.9082,3.9082,79972.0
2018-09-20 13:40:00,4.16,4.16,4.15,4.16,164392.0,3.9082,3.9082,3.8988,3.9082,164392.0
2018-09-20 13:50:00,4.16,4.16,4.14,4.14,65404.0,3.9082,3.9082,3.8894,3.8894,65404.0
2018-09-20 14:00:00,4.15,4.15,4.13,4.13,130076.0,3.8988,3.8988,3.88,3.88,130076.0
2018-09-20 14:10:00,4.13,4.14,4.13,4.14,70184.0,3.88,3.8894,3.88,3.8894,70184.0
2018-09-20 14:20:00,4.14,4.14,4.14,4.14,147648.0,3.8894,3.8894,3.8894,3.8894,147648.0
2018-09-20 14:30:00,4.14,4.14,4.13,4.13,115724.0,3.8894,3.8894,3.88,3.88,115724.0
2018-09-20 14:40:00,4.13,4.14,4.13,4.13,97160.0,3.88,3.8894,3.88,3.88,97160.0
2018-09-20 14:50:00,4.13,4.14,4.12,4.12,161084.0,3.88,3.8894,3.8706,3.8706,161084.0
2018-09-20 15:00:00,4.12,4.12,4.12,4.12,111500.0,3.8706,3.8706,3.8706,3.8706,111500.0
2018-09-20 15:10:00,4.12,4.13,4.12,4.13,94440.0,3.8706,3.88,3.8706,3.88,94440.0
2018-09-20 15:20:00,4.13,4.13,4.12,4.12,134000.0,3.88,3.88,3.8706,3.8706,134000.0
2018-09-20 15:30:00,4.12,4.13,4.11,4.12,345636.0,3.8706,3.88,3.8612,3.8706,345636.0
2018-09-20 15:40:00,4.12,4.13,4.12,4.13,217180.0,3.8706,3.88,3.8706,3.88,217180.0
2018-09-20 15:50:00,4.13,4.13,4.12,4.12,983832.0,3.88,3.88,3.8706,3.8706,983832.0
2018-09-21 09:30:00,4.11,4.19,4.11,4.17,757920.0,3.8612,3.9364,3.8612,3.9176,757920.0
2018-09-21 09:40:00,4.17,4.17,4.13,4.13,124128.0,3.9176,3.9176,3.88,3.88,124128.0
2018-09-21 09:50:00,4.14,4.18,4.13,4.17,501132.0,3.8894,3.927,3.88,3.9176,501132.0
2018-09-21 10:00:00,4.17,4.18,4.16,4.18,228092.0,3.9176,3.927,3.9082,3.927,228092.0
2018-09-21 10:10:00,4.18,4.18,4.16,4.17,241524.0,3.927,3.927,3.9082,3.9176,241524.0
2018-09-21 10:20:00,4.17,4.18,4.17,4.18,81176.0,3.9176,3.927,3.9176,3.927,81176.0
2018-09-21 10:30:00,4.18,4.18,4.15,4.15,172332.0,3.927,3.927,3.8988,3.8988,172332.0
2018-09-21 10:40:00,4.15,4.16,4.15,4.16,69900.0,3.8988,3.9082,3.8988,3.9082,69900.0
2018-09-21 10:50:00,4.16,4.16,4.13,4.14,117496.0,3.9082,3.9082,3.88,3.8894,117496.0
2018-09-21 11:00:00,4.14,4.14,4.13,4.14,183956.0,3.8894,3.8894,3.88,3.8894,183956.0
2018-09-21 11:10:00,4.14,4.14,4.11,4.12,221764.0,3.8894,3.8894,3.8612,3.8706,221764.0
2018-09-21 11:20:00,4.12,4.14,4.11,4.12,206248.0,3.8706,3.8894,3.8612,3.8706,206248.0
2018-09-21 11:30:00,4.12,4.13,4.12,4.13,90136.0,3.8706,3.88,3.8706,3.88,90136.0
2018-09-21 11:40:00,4.12,4.14,4.12,4.13,76300.0,3.8706,3.8894,3.8706,3.88,76300.0
2018-09-21 11:50:00,4.13,4.14,4.12,4.14,87960.0,3.88,3.8894,3.8706,3.8894,87960.0
2018-09-21 12:00:00,4.14,4.15,4.13,4.14,51352.0,3.8894,3.8988,3.88,3.8894,51352.0
2018-09-21 12:10:00,4.14,4.15,4.12,4.13,89660.0,3.8894,3.8988,3.8706,3.88,89660.0
2018-09-21 12:20:00,4.13,4.15,4.13,4.14,95448.0,3.88,3.8988,3.88,3.8894,95448.0
2018-09-21 12:30:00,4.14,4.15,4.14,4.14,28356.0,3.8894,3.8988,3.8894,3.8894,28356.0
2018-09-21 12:40:00,4.14,4.15,4.14,4.14,177192.0,3.8894,3.8988,3.8894,3.8894,177192.0
2018-09-21 12:50:00,4.14,4.15,4.14,4.15,84564.0,3.8894,3.8988,3.8894,3.8988,84564.0
2018-09-21 13:00:00,4.15,4.17,4.14,4.15,417304.0,3.8988,3.9176,3.8894,3.8988,417304.0
2018-09-21 13:10:00,4.15,4.15,4.14,4.15,41900.0,3.8988,3.8988,3.8894,3.8988,41900.0
2018-09-21 13:20:00,4.15,4.16,4.14,4.15,78552.0,3.8988,3.9082,3.8894,3.8988,78552.0
2018-09-21 13:30:00,4.15,4.15,4.14,4.15,51292.0,3.8988,3.8988,3.8894,3.8988,51292.0
2018-09-21 13:40:00,4.14,4.15,4.14,4.15,87016.0,3.8894,3.8988,3.8894,3.8988,87016.0
2018-09-21 13:50:00,4.15,4.15,4.14,4.15,91664.0,3.8988,3.8988,3.8894,3.8988,91664.0
2018-09-21 14:00:00,4.15,4.15,4.14,4.14,139532.0,3.8988,3.8988,3.8894,3.8894,139532.0
2018-09-21 14:10:00,4.14,4.15,4.14,4.15,93400.0,3.8894,3.8988,3.8894,3.8988,93400.0
2018-09-21 14:20:00,4.15,4.15,4.14,4.14,59732.0,3.8988,3.8988,3.8894,3.8894,59732.0
2018-09-21 14:30:00,4.14,4.15,4.13,4.13,218588.0,3.8894,3.8988,3.88,3.88,218588.0
2018-09-21 14:40:00,4.13,4.14,4.13,4.14,101788.0,3.88,3.8894,3.88,3.8894,101788.0
2018-09-21 14:50:00,4.13,4.14,4.13,4.13,44796.0,3.88,3.8894,3.88,3.88,44796.0
2018-09-21 15:00:00,4.13,4.13,4.12,4.13,108700.0,3.88,3.88,3.8706,3.88,108700.0
2018-09-21 15:10:00,4.13,4.13,4.13,4.13,60516.0,3.88,3.88,3.88,3.88,60516.0
2018-09-21 15:20:00,4.13,4.13,4.12,4.12,96884.0,3.88,3.88,3.8706,3.8706,96884.0
2018-09-21 15:30:00,4.12,4.12,4.11,4.11,226648.0,3.8706,3.8706,3.8612,3.8612,226648.0
2018-09-21 15:40:00,4.11,4.12,4.11,4.12,245440.0,3.8612,3.8706,3.8612,3.8706,245440.0
2018-09-21 15:50:00,4.12,4.13,4.12,4.13,827296.0,3.8706,3.88,3.8706,3.88,827296.0
2018-09-24 09:30:00,4.11,4.11,4.01,4.03,675240.0,3.8612,3.8612,3.7673,3.7861,675240.0
2018-09-24 09:40:00,4.02,4.03,4.01,4.02,199700.0,3.7767,3.7861,3.7673,3.7767,199700.0
2018-09-24 09:50:00,4.02,4.04,4.02,4.04,191836.0,3.7767,3.7955,3.7767,3.7955,191836.0
2018-09-24 10:00:00,4.03,4.04,4.0,4.02,394020.0,3.7861,3.7955,3.7579,3.7767,394020.0
2018-09-24 10:10:00,4.02,4.03,4.02,4.02,151828.0,3.7767,3.7861,3.7767,3.7767,151828.0
2018-09-24 10:20:00,4.02,4.03,4.01,4.01,264784.0,3.7767,3.7861,3.7673,3.7673,264784.0
2018-09-24 10:30:00,4.01,4.01,3.96,3.96,446556.0,3.7673,3.7673,3.7203,3.7203,446556.0
2018-09-24 10:40:00,3.96,3.97,3.92,3.93,324624.0,3.7203,3.7297,3.6827,3.6921,324624.0
2018-09-24 10:50:00,3.93,3.95,3.92,3.95,423908.0,3.6921,3.7109,3.6827,3.7109,423908.0
2018-09-24 11:00:00,3.95,3.97,3.95,3.96,224468.0,3.7109,3.7297,3.7109,3.7203,224468.0
2018-09-24 11:10:00,3.96,3.97,3.95,3.96,184576.0,3.7203,3.7297,3.7109,3.7203,184576.0
2018-09-24 11:20:00,3.96,3.97,3.95,3.95,101580.0,3.7203,3.7297,3.7109,3.7109,101580.0
2018-09-24 11:30:00,3.95,3.95,3.94,3.94,109784.0,3.7109,3.7109,3.7015,3.7015,109784.0
2018-09-24 11:40:00,3.94,3.95,3.94,3.94,312116.0,3.7015,3.7109,3.7015,3.7015,312116.0
2018-09-24 11:50:00,3.94,3.94,3.93,3.93,241144.0,3.7015,3.7015,3.6921,3.6921,241144.0
2018-09-24 12:00:00,3.93,3.93,3.92,3.93,176468.0,3.6921,3.6921,3.6827,3.6921,176468.0
2018-09-24 12:10:00,3.93,3.97,3.93,3.97,251064.0,3.6921,3.7297,3.6921,3.7297,251064.0
2018-09-24 12:20:00,3.97,3.97,3.96,3.96,116280.0,3.7297,3.7297,3.7203,3.7203,116280.0
2018-09-24 12:30:00,3.96,3.96,3.95,3.96,150436.0,3.7203,3.7203,3.7109,3.7203,150436.0
2018-09-24 12:40:00,3.95,3.96,3.95,3.95,179816.0,3.7109,3.7203,3.7109,3.7109,179816.0
2018-09-24 12:50:00,3.95,3.96,3.94,3.94,128184.0,3.7109,3.7203,3.7015,3.7015,128184.0
2018-09-24 13:00:00,3.94,3.95,3.94,3.94,183720.0,3.7015,3.7109,3.7015,3.7015,183720.0
2018-09-24 13:10:00,3.94,3.94,3.93,3.94,203704.0,3.7015,3.7015,3.6921,3.7015,203704.0
2018-09-24 13:20:00,3.94,3.95,3.94,3.95,212464.0,3.7015,3.7109,3.7015,3.7109,212464.0
2018-09-24 13:30:00,3.95,3.95,3.94,3.95,207612.0,3.7109,3.7109,3.7015,3.7109,207612.0
2018-09-24 13:40:00,3.95,3.95,3.93,3.93,405428.0,3.7109,3.7109,3.6921,3.6921,405428.0
2018-09-24 13:50:00,3.93,3.94,3.93,3.94,118792.0,3.6921,3.7015,3.6921,3.7015,118792.0
2018-09-24 14:00:00,3.94,3.94,3.94,3.94,95248.0,3.7015,3.7015,3.7015,3.7015,95248.0
2018-09-24 14:10:00,3.94,3.94,3.94,3.94,89648.0,3.7015,3.7015,3.7015,3.7015,89648.0
2018-09-24 14:20:00,3.94,3.96,3.94,3.95,408872.0,3.7015,3.7203,3.7015,3.7109,408872.0
2018-09-24 14:30:00,3.95,3.95,3.94,3.95,213276.0,3.7109,3.7109,3.7015,3.7109,213276.0
2018-09-24 14:40:00,3.95,3.95,3.93,3.93,276040.0,3.7109,3.7109,3.6921,3.6921,276040.0
2018-09-24 14:50:00,3.93,3.93,3.92,3.92,204164.0,3.6921,3.6921,3.6827,3.6827,204164.0
2018-09-24 15:00:00,3.92,3.92,3.92,3.92,156308.0,3.6827,3.6827,3.6827,3.6827,156308.0
2018-09-24 15:10:00,3.92,3.93,3.92,3.92,347732.0,3.6827,3.6921,3.6827,3.6827,347732.0
2018-09-24 15:20:00,3.92,3.92,3.91,3.91,711296.0,3.6827,3.6827,3.6734,3.6734,711296.0
2018-09-24 15:30:00,3.91,3.91,3.89,3.89,437000.0,3.6734,3.6734,3.6546,3.6546,437000.0
2018-09-24 15:40:00,3.89,3.89,3.88,3.88,756172.0,3.6546,3.6546,3.6452,3.6452,756172.0
2018-09-24 15:50:00,3.88,3.89,3.87,3.88,2514976.0,3.6452,3.6546,3.6358,3.6452,2514976.0
2018-09-25 09:30:00,3.91,3.92,3.83,3.85,474620.0,3.6734,3.6827,3.5982,3.617,474620.0
2018-09-25 09:40:00,3.85,3.85,3.83,3.84,304660.0,3.617,3.617,3.5982,3.6076,304660.0
2018-09-25 09:50:00,3.84,3.89,3.84,3.89,331392.0,3.6076,3.6546,3.6076,3.6546,331392.0
2018-09-25 10:00:00,3.89,3.91,3.89,3.9,157604.0,3.6546,3.6734,3.6546,3.664,157604.0
2018-09-25 10:10:00,3.9,3.91,3.9,3.91,148996.0,3.664,3.6734,3.664,3.6734,148996.0
2018-09-25 10:20:00,3.91,3.94,3.9,3.94,452964.0,3.6734,3.7015,3.664,3.7015,452964.0
2018-09-25 10:30:00,3.94,3.96,3.93,3.96,330184.0,3.7015,3.7203,3.6921,3.7203,330184.0
2018-09-25 10:40:00,3.96,3.99,3.96,3.97,240124.0,3.7203,3.7485,3.7203,3.7297,240124.0
2018-09-25 10:50:00,3.97,3.97,3.94,3.94,122328.0,3.7297,3.7297,3.7015,3.7015,122328.0
2018-09-25 11:00:00,3.94,3.95,3.93,3.94,116408.0,3.7015,3.7109,3.6921,3.7015,116408.0
2018-09-25 11:10:00,3.94,3.94,3.91,3.91,165192.0,3.7015,3.7015,3.6734,3.6734,165192.0
2018-09-25 11:20:00,3.91,3.93,3.91,3.93,144080.0,3.6734,3.6921,3.6734,3.6921,144080.0
2018-09-25 11:30:00,3.93,3.94,3.93,3.94,143456.0,3.6921,3.7015,3.6921,3.7015,143456.0
2018-09-25 11:40:00,3.94,3.95,3.94,3.95,132656.0,3.7015,3.7109,3.7015,3.7109,132656.0
2018-09-25 11:50:00,3.95,3.95,3.94,3.94,131104.0,3.7109,3.7109,3.7015,3.7015,131104.0
2018-09-25 12:00:00,3.94,3.95,3.94,3.94,32772.0,3.7015,3.7109,3.7015,3.7015,32772.0
2018-09-25 12:10:00,3.94,3.95,3.94,3.94,106456.0,3.7015,3.7109,3.7015,3.7015,106456.0
2018-09-25 12:20:00,3.94,3.95,3.93,3.93,140200.0,3.7015,3.7109,3.6921,3.6921,140200.0
2018-09-25 12:30:00,3.93,3.94,3.93,3.94,98252.0,3.6921,3.7015,3.6921,3.7015,98252.0
2018-09-25 12:40:00,3.93,3.94,3.92,3.92,68368.0,3.6921,3.7015,3.6827,3.6827,68368.0
2018-09-25 12:50:00,3.92,3.94,3.92,3.93,121596.0,3.6827,3.7015,3.6827,3.6921,121596.0
2018-09-25 13:00:00,3.93,3.93,3.92,3.93,20152.0,3.6921,3.6921,3.6827,3.6921,20152.0
2018-09-25 13:10:00,3.93,3.94,3.93,3.94,75100.0,3.6921,3.7015,3.6921,3.7015,75100.0
2018-09-25 13:20:00,3.94,3.94,3.93,3.94,84164.0,3.7015,3.7015,3.6921,3.7015,84164.0
2018-09-25 13:30:00,3.94,3.95,3.94,3.94,75644.0,3.7015,3.7109,3.7015,3.7015,75644.0
2018-09-25 13:40:00,3.94,3.95,3.94,3.95,191460.0,3.7015,3.7109,3.7015,3.7109,191460.0
2018-09-25 13:50:00,3.95,3.97,3.95,3.96,103324.0,3.7109,3.7297,3.7109,3.7203,103324.0
2018-09-25 14:00:00,3.96,3.99,3.96,3.98,175336.0,3.7203,3.7485,3.7203,3.7391,175336.0
2018-09-25 14:10:00,3.98,4.01,3.98,4.01,91304.0,3.7391,3.7673,3.7391,3.7673,91304.0
2018-09-25 14:20:00,4.01,4.02,4.0,4.0,262856.0,3.7673,3.7767,3.7579,3.7579,262856.0
2018-09-25 14:30:00,4.0,4.0,3.98,3.99,110596.0,3.7579,3.7579,3.7391,3.7485,110596.0
2018-09-25 14:40:00,3.99,3.99,3.98,3.98,78140.0,3.7485,3.7485,3.7391,3.7391,78140.0
2018-09-25 14:50:00,3.98,3.98,3.97,3.98,139876.0,3.7391,3.7391,3.7297,3.7391,139876.0
2018-09-25 15:00:00,3.99,3.99,3.97,3.98,122920.0,3.7485,3.7485,3.7297,3.7391,122920.0
2018-09-25 15:10:00,3.98,3.98,3.97,3.98,110544.0,3.7391,3.7391,3.7297,3.7391,110544.0
2018-09-25 15:20:00,3.98,3.98,3.98,3.98,67320.0,3.7391,3.7391,3.7391,3.7391,67320.0
2018-09-25 15:30:00,3.98,3.99,3.98,3.98,153324.0,3.7391,3.7485,3.7391,3.7391,153324.0
2018-09-25 15:40:00,3.98,4.0,3.98,3.99,329140.0,3.7391,3.7579,3.7391,3.7485,329140.0
2018-09-25 15:50:00,4.0,4.01,3.99,4.0,699248.0,3.7579,3.7673,3.7485,3.7579,699248.0
2018-09-26 09:30:00,4.04,4.04,3.99,4.02,218688.0,3.7955,3.7955,3.7485,3.7767,218688.0
2018-09-26 09:40:00,4.02,4.03,4.01,4.03,131328.0,3.7767,3.7861,3.7673,3.7861,131328.0
2018-09-26 09:50:00,4.03,4.03,3.99,3.99,143344.0,3.7861,3.7861,3.7485,3.7485,143344.0
2018-09-26 10:00:00,3.99,4.02,3.99,4.02,67544.0,3.7485,3.7767,3.7485,3.7767,67544.0
2018-09-26 10:10:00,4.02,4.03,4.01,4.02,123000.0,3.7767,3.7861,3.7673,3.7767,123000.0
2018-09-26 10:20:00,4.02,4.02,3.98,3.98,81040.0,3.7767,3.7767,3.7391,3.7391,81040.0
2018-09-26 10:30:00,3.98,3.99,3.98,3.98,102232.0,3.7391,3.7485,3.7391,3.7391,102232.0
2018-09-26 10:40:00,3.99,4.0,3.98,3.98,146300.0,3.7485,3.7579,3.7391,3.7391,146300.0
2018-09-26 10:50:00,3.98,3.98,3.97,3.97,77864.0,3.7391,3.7391,3.7297,3.7297,77864.0
2018-09-26 11:00:00,3.97,3.97,3.95,3.95,226068.0,3.7297,3.7297,3.7109,3.7109,226068.0
2018-09-26 11:10:00,3.95,3.95,3.94,3.95,99628.0,3.7109,3.7109,3.7015,3.7109,99628.0
2018-09-26 11:20:00,3.95,3.95,3.94,3.95,159228.0,3.7109,3.7109,3.7015,3.7109,159228.0
2018-09-26 11:30:00,3.95,3.95,3.94,3.95,117080.0,3.7109,3.7109,3.7015,3.7109,117080.0
2018-09-26 11:40:00,3.95,3.96,3.94,3.96,391388.0,3.7109,3.7203,3.7015,3.7203,391388.0
2018-09-26 11:50:00,3.96,3.96,3.93,3.94,207764.0,3.7203,3.7203,3.6921,3.7015,207764.0
2018-09-26 12:00:00,3.94,3.94,3.94,3.94,254064.0,3.7015,3.7015,3.7015,3.7015,254064.0
2018-09-26 12:10:00,3.94,3.94,3.93,3.93,66408.0,3.7015,3.7015,3.6921,3.6921,66408.0
2018-09-26 12:20:00,3.93,3.93,3.9,3.91,242408.0,3.6921,3.6921,3.664,3.6734,242408.0
2018-09-26 12:30:00,3.9,3.92,3.9,3.92,52012.0,3.664,3.6827,3.664,3.6827,52012.0
2018-09-26 12:40:00,3.92,3.92,3.91,3.92,88868.0,3.6827,3.6827,3.6734,3.6827,88868.0
2018-09-26 12:50:00,3.92,3.93,3.92,3.93,44572.0,3.6827,3.6921,3.6827,3.6921,44572.0
2018-09-26 13:00:00,3.92,3.93,3.92,3.92,74200.0,3.6827,3.6921,3.6827,3.6827,74200.0
2018-09-26 13:10:00,3.92,3.93,3.91,3.91,163700.0,3.6827,3.6921,3.6734,3.6734,163700.0
2018-09-26 13:20:00,3.92,3.92,3.9,3.9,110520.0,3.6827,3.6827,3.664,3.664,110520.0
2018-09-26 13:30:00,3.9,3.91,3.9,3.9,44356.0,3.664,3.6734,3.664,3.664,44356.0
2018-09-26 13:40:00,3.9,3.91,3.9,3.9,38536.0,3.664,3.6734,3.664,3.664,38536.0
2018-09-26 13:50:00,3.9,3.91,3.9,3.9,77444.0,3.664,3.6734,3.664,3.664,77444.0
2018-09-26 14:00:00,3.9,3.93,3.9,3.9,56504.0,3.664,3.6921,3.664,3.664,56504.0
2018-09-26 14:10:00,3.91,3.93,3.9,3.93,156436.0,3.6734,3.6921,3.664,3.6921,156436.0
2018-09-26 14:20:00,3.93,3.94,3.92,3.93,122436.0,3.6921,3.7015,3.6827,3.6921,122436.0
2018-09-26 14:30:00,3.93,3.95,3.92,3.93,279060.0,3.6921,3.7109,3.6827,3.6921,279060.0
2018-09-26 14:40:00,3.93,3.93,3.92,3.92,81160.0,3.6921,3.6921,3.6827,3.6827,81160.0
2018-09-26 14:50:00,3.92,3.92,3.91,3.92,95200.0,3.6827,3.6827,3.6734,3.6827,95200.0
2018-09-26 15:00:00,3.92,3.92,3.9,3.92,160160.0,3.6827,3.6827,3.664,3.6827,160160.0
2018-09-26 15:10:00,3.92,3.92,3.91,3.92,85900.0,3.6827,3.6827,3.6734,3.6827,85900.0
2018-09-26 15:20:00,3.92,3.93,3.91,3.92,155788.0,3.6827,3.6921,3.6734,3.6827,155788.0
2018-09-26 15:30:00,3.91,3.92,3.91,3.91,121960.0,3.6734,3.6827,3.6734,3.6734,121960.0
2018-09-26 15:40:00,3.91,3.91,3.88,3.9,630904.0,3.6734,3.6734,3.6452,3.664,630904.0
2018-09-26 15:50:00,3.89,3.9,3.89,3.9,631544.0,3.6546,3.664,3.6546,3.664,631544.0
2018-09-27 09:30:00,3.92,3.92,3.86,3.88,189312.0,3.6827,3.6827,3.6264,3.6452,189312.0
2018-09-27 09:40:00,3.88,3.9,3.87,3.88,89944.0,3.6452,3.664,3.6358,3.6452,89944.0
2018-09-27 09:50:00,3.89,3.9,3.89,3.9,54636.0,3.6546,3.664,3.6546,3.664,54636.0
2018-09-27 10:00:00,3.9,3.93,3.9,3.93,108040.0,3.664,3.6921,3.664,3.6921,108040.0
2018-09-27 10:10:00,3.93,3.93,3.92,3.93,46692.0,3.6921,3.6921,3.6827,3.6921,46692.0
2018-09-27 10:20:00,3.93,3.93,3.91,3.92,83316.0,3.6921,3.6921,3.6734,3.6827,83316.0
2018-09-27 10:30:00,3.92,3.94,3.92,3.93,124148.0,3.6827,3.7015,3.6827,3.6921,124148.0
2018-09-27 10:40:00,3.93,3.94,3.92,3.92,79628.0,3.6921,3.7015,3.6827,3.6827,79628.0
2018-09-27 10:50:00,3.92,3.92,3.9,3.9,67120.0,3.6827,3.6827,3.664,3.664,67120.0
2018-09-27 11:00:00,3.9,3.92,3.9,3.9,89984.0,3.664,3.6827,3.664,3.664,89984.0
2018-09-27 11:10:00,3.9,3.9,3.9,3.9,31876.0,3.664,3.664,3.664,3.664,31876.0
2018-09-27 11:20:00,3.9,3.9,3.88,3.89,89340.0,3.664,3.664,3.6452,3.6546,89340.0
2018-09-27 11:30:00,3.88,3.89,3.88,3.88,125292.0,3.6452,3.6546,3.6452,3.6452,125292.0
2018-09-27 11:40:00,3.88,3.89,3.88,3.89,216964.0,3.6452,3.6546,3.6452,3.6546,216964.0
2018-09-27 11:50:00,3.89,3.89,3.88,3.88,342720.0,3.6546,3.6546,3.6452,3.6452,342720.0
2018-09-27 12:00:00,3.88,3.88,3.87,3.87,119044.0,3.6452,3.6452,3.6358,3.6358,119044.0
2018-09-27 12:10:00,3.87,3.9,3.87,3.9,161652.0,3.6358,3.664,3.6358,3.664,161652.0
2018-09-27 12:20:00,3.9,3.9,3.88,3.88,138912.0,3.664,3.664,3.6452,3.6452,138912.0
2018-09-27 12:30:00,3.88,3.88,3.86,3.88,487300.0,3.6452,3.6452,3.6264,3.6452,487300.0
2018-09-27 12:40:00,3.87,3.87,3.87,3.87,115072.0,3.6358,3.6358,3.6358,3.6358,115072.0
2018-09-27 12:50:00,3.87,3.87,3.86,3.87,236668.0,3.6358,3.6358,3.6264,3.6358,236668.0
2018-09-27 13:00:00,3.87,3.87,3.86,3.87,111008.0,3.6358,3.6358,3.6264,3.6358,111008.0
2018-09-27 13:10:00,3.87,3.88,3.87,3.88,166476.0,3.6358,3.6452,3.6358,3.6452,166476.0
2018-09-27 13:20:00,3.88,3.88,3.86,3.87,164068.0,3.6452,3.6452,3.6264,3.6358,164068.0
2018-09-27 13:30:00,3.87,3.88,3.87,3.88,259512.0,3.6358,3.6452,3.6358,3.6452,259512.0
2018-09-27 13:40:00,3.88,3.89,3.88,3.88,59136.0,3.6452,3.6546,3.6452,3.6452,59136.0
2018-09-27 13:50:00,3.88,3.89,3.88,3.89,323020.0,3.6452,3.6546,3.6452,3.6546,323020.0
2018-09-27 14:00:00,3.89,3.89,3.88,3.88,65180.0,3.6546,3.6546,3.6452,3.6452,65180.0
2018-09-27 14:10:00,3.88,3.88,3.87,3.87,63680.0,3.6452,3.6452,3.6358,3.6358,63680.0
2018-09-27 14:20:00,3.87,3.87,3.86,3.86,147280.0,3.6358,3.6358,3.6264,3.6264,147280.0
2018-09-27 14:30:00,3.86,3.88,3.86,3.88,185460.0,3.6264,3.6452,3.6264,3.6452,185460.0
2018-09-27 14:40:00,3.88,3.89,3.88,3.88,113324.0,3.6452,3.6546,3.6452,3.6452,113324.0
2018-09-27 14:50:00,3.88,3.88,3.88,3.88,219496.0,3.6452,3.6452,3.6452,3.6452,219496.0
2018-09-27 15:00:00,3.88,3.88,3.86,3.86,97728.0,3.6452,3.6452,3.6264,3.6264,97728.0
2018-09-27 15:10:00,3.86,3.88,3.86,3.88,373504.0,3.6264,3.6452,3.6264,3.6452,373504.0
2018-09-27 15:20:00,3.88,3.88,3.87,3.88,150600.0,3.6452,3.6452,3.6358,3.6452,150600.0
2018-09-27 15:30:00,3.88,3.88,3.87,3.88,160804.0,3.6452,3.6452,3.6358,3.6452,160804.0
2018-09-27 15:40:00,3.88,3.89,3.88,3.89,344320.0,3.6452,3.6546,3.6452,3.6546,344320.0
2018-09-27 15:50:00,3.89,3.89,3.89,3.89,568252.0,3.6546,3.6546,3.6546,3.6546,568252.0
2018-09-28 09:30:00,3.89,3.94,3.88,3.93,181900.0,3.6546,3.7015,3.6452,3.6921,181900.0
2018-09-28 09:40:00,3.93,3.96,3.92,3.93,155396.0,3.6921,3.7203,3.6827,3.6921,155396.0
2018-09-28 09:50:00,3.93,3.93,3.92,3.93,104600.0,3.6921,3.6921,3.6827,3.6921,104600.0
2018-09-28 10:00:00,3.93,3.94,3.91,3.91,76772.0,3.6921,3.7015,3.6734,3.6734,76772.0
2018-09-28 10:10:00,3.91,3.91,3.9,3.9,63964.0,3.6734,3.6734,3.664,3.664,63964.0
2018-09-28 10:20:00,3.9,3.92,3.89,3.92,322856.0,3.664,3.6827,3.6546,3.6827,322856.0
2018-09-28 10:30:00,3.92,3.92,3.9,3.9,121728.0,3.6827,3.6827,3.664,3.664,121728.0
2018-09-28 10:40:00,3.9,3.9,3.9,3.9,125200.0,3.664,3.664,3.664,3.664,125200.0
2018-09-28 10:50:00,3.9,3.9,3.88,3.89,85936.0,3.664,3.664,3.6452,3.6546,85936.0
2018-09-28 11:00:00,3.89,3.9,3.88,3.89,128752.0,3.6546,3.664,3.6452,3.6546,128752.0
2018-09-28 11:10:00,3.89,3.89,3.87,3.87,202268.0,3.6546,3.6546,3.6358,3.6358,202268.0
2018-09-28 11:20:00,3.87,3.87,3.87,3.87,89036.0,3.6358,3.6358,3.6358,3.6358,89036.0
2018-09-28 11:30:00,3.87,3.87,3.86,3.87,76960.0,3.6358,3.6358,3.6264,3.6358,76960.0
2018-09-28 11:40:00,3.87,3.87,3.86,3.86,51400.0,3.6358,3.6358,3.6264,3.6264,51400.0
2018-09-28 11:50:00,3.86,3.86,3.86,3.86,71848.0,3.6264,3.6264,3.6264,3.6264,71848.0
2018-09-28 12:00:00,3.86,3.86,3.85,3.86,82912.0,3.6264,3.6264,3.617,3.6264,82912.0
2018-09-28 12:10:00,3.86,3.87,3.86,3.86,54048.0,3.6264,3.6358,3.6264,3.6264,54048.0
2018-09-28 12:20:00,3.86,3.88,3.86,3.88,41200.0,3.6264,3.6452,3.6264,3.6452,41200.0
2018-09-28 12:30:00,3.88,3.88,3.86,3.87,142636.0,3.6452,3.6452,3.6264,3.6358,142636.0
2018-09-28 12:40:00,3.87,3.87,3.85,3.85,70540.0,3.6358,3.6358,3.617,3.617,70540.0
2018-09-28 12:50:00,3.85,3.86,3.85,3.85,195948.0,3.617,3.6264,3.617,3.617,195948.0
2018-09-28 13:00:00,3.85,3.85,3.85,3.85,106604.0,3.617,3.617,3.617,3.617,106604.0
2018-09-28 13:10:00,3.85,3.85,3.84,3.85,155032.0,3.617,3.617,3.6076,3.617,155032.0
2018-09-28 13:20:00,3.85,3.85,3.84,3.85,98384.0,3.617,3.617,3.6076,3.617,98384.0
2018-09-28 13:30:00,3.85,3.86,3.85,3.85,140068.0,3.617,3.6264,3.617,3.617,140068.0
2018-09-28 13:40:00,3.85,3.85,3.85,3.85,67460.0,3.617,3.617,3.617,3.617,67460.0
2018-09-28 13:50:00,3.85,3.85,3.83,3.83,109844.0,3.617,3.617,3.5982,3.5982,109844.0
2018-09-28 14:00:00,3.84,3.84,3.83,3.84,45352.0,3.6076,3.6076,3.5982,3.6076,45352.0
2018-09-28 14:10:00,3.84,3.86,3.84,3.85,55320.0,3.6076,3.6264,3.6076,3.617,55320.0
2018-09-28 14:20:00,3.85,3.87,3.85,3.86,516912.0,3.617,3.6358,3.617,3.6264,516912.0
2018-09-28 14:30:00,3.86,3.86,3.85,3.85,627124.0,3.6264,3.6264,3.617,3.617,627124.0
2018-09-28 14:40:00,3.85,3.85,3.84,3.85,97948.0,3.617,3.617,3.6076,3.617,97948.0
2018-09-28 14:50:00,3.85,3.87,3.85,3.87,336888.0,3.617,3.6358,3.617,3.6358,336888.0
2018-09-28 15:00:00,3.87,3.88,3.86,3.87,678132.0,3.6358,3.6452,3.6264,3.6358,678132.0
2018-09-28 15:10:00,3.87,3.87,3.86,3.86,208700.0,3.6358,3.6358,3.6264,3.6264,208700.0
2018-09-28 15:20:00,3.86,3.86,3.84,3.84,361712.0,3.6264,3.6264,3.6076,3.6076,361712.0
2018-09-28 15:30:00,3.84,3.84,3.83,3.83,244944.0,3.6076,3.6076,3.5982,3.5982,244944.0
2018-09-28 15:40:00,3.83,3.83,3.81,3.81,823228.0,3.5982,3.5982,3.5794,3.5794,823228.0
2018-09-28 15:50:00,3.81,3.82,3.8,3.82,1577500.0,3.5794,3.5888,3.57,3.5888,1577500.0
2018-10-01 09:30:00,3.82,3.84,3.8,3.81,312488.0,3.5888,3.6076,3.57,3.5794,312488.0
2018-10-01 09:40:00,3.81,3.89,3.81,3.84,1002116.0,3.5794,3.6546,3.5794,3.6076,1002116.0
2018-10-01 09:50:00,3.84,3.85,3.81,3.82,95276.0,3.6076,3.617,3.5794,3.5888,95276.0
2018-10-01 10:00:00,3.82,3.82,3.79,3.81,281796.0,3.5888,3.5888,3.5606,3.5794,281796.0
2018-10-01 10:10:00,3.81,3.82,3.8,3.82,120184.0,3.5794,3.5888,3.57,3.5888,120184.0
2018-10-01 10:20:00,3.82,3.82,3.81,3.82,110356.0,3.5888,3.5888,3.5794,3.5888,110356.0
2018-10-01 10:30:00,3.82,3.83,3.82,3.82,104816.0,3.5888,3.5982,3.5888,3.5888,104816.0
2018-10-01 10:40:00,3.82,3.82,3.8,3.81,133800.0,3.5888,3.5888,3.57,3.5794,133800.0
2018-10-01 10:50:00,3.81,3.82,3.81,3.81,173876.0,3.5794,3.5888,3.5794,3.5794,173876.0
2018-10-01 11:00:00,3.81,3.81,3.8,3.81,100628.0,3.5794,3.5794,3.57,3.5794,100628.0
2018-10-01 11:10:00,3.8,3.81,3.79,3.81,215648.0,3.57,3.5794,3.5606,3.5794,215648.0
2018-10-01 11:20:00,3.81,3.82,3.8,3.81,157724.0,3.5794,3.5888,3.57,3.5794,157724.0
2018-10-01 11:30:00,3.82,3.82,3.8,3.8,158224.0,3.5888,3.5888,3.57,3.57,158224.0
2018-10-01 11:40:00,3.8,3.81,3.78,3.79,166408.0,3.57,3.5794,3.5512,3.5606,166408.0
2018-10-01 11:50:00,3.79,3.79,3.77,3.77,232156.0,3.5606,3.5606,3.5418,3.5418,232156.0
2018-10-01 12:00:00,3.77,3.8,3.77,3.79,136160.0,3.5418,3.57,3.5418,3.5606,136160.0
2018-10-01 12:10:00,3.79,3.8,3.79,3.8,129560.0,3.5606,3.57,3.5606,3.57,129560.0
2018-10-01 12:20:00,3.8,3.8,3.79,3.79,83264.0,3.57,3.57,3.5606,3.5606,83264.0
2018-10-01 12:30:00,3.79,3.79,3.79,3.79,62136.0,3.5606,3.5606,3.5606,3.5606,62136.0
2018-10-01 12:40:00,3.79,3.79,3.79,3.79,114228.0,3.5606,3.5606,3.5606,3.5606,114228.0
2018-10-01 12:50:00,3.79,3.8,3.79,3.79,98196.0,3.5606,3.57,3.5606,3.5606,98196.0
2018-10-01 13:00:00,3.79,3.81,3.79,3.8,70824.0,3.5606,3.5794,3.5606,3.57,70824.0
2018-10-01 13:10:00,3.8,3.82,3.8,3.81,215208.0,3.57,3.5888,3.57,3.5794,215208.0
2018-10-01 13:20:00,3.81,3.82,3.81,3.81,55932.0,3.5794,3.5888,3.5794,3.5794,55932.0
2018-10-01 13:30:00,3.81,3.82,3.81,3.82,67160.0,3.5794,3.5888,3.5794,3.5888,67160.0
2018-10-01 13:40:00,3.82,3.82,3.8,3.8,127876.0,3.5888,3.5888,3.57,3.57,127876.0
2018-10-01 13:50:00,3.8,3.8,3.78,3.78,132580.0,3.57,3.57,3.5512,3.5512,132580.0
2018-10-01 14:00:00,3.78,3.79,3.78,3.79,216768.0,3.5512,3.5606,3.5512,3.5606,216768.0
2018-10-01 14:10:00,3.79,3.79,3.78,3.78,161540.0,3.5606,3.5606,3.5512,3.5512,161540.0
2018-10-01 14:20:00,3.78,3.79,3.77,3.79,159072.0,3.5512,3.5606,3.5418,3.5606,159072.0
2018-10-01 14:30:00,3.78,3.79,3.77,3.78,398376.0,3.5512,3.5606,3.5418,3.5512,398376.0
2018-10-01 14:40:00,3.78,3.78,3.76,3.77,355352.0,3.5512,3.5512,3.5324,3.5418,355352.0
2018-10-01 14:50:00,3.77,3.77,3.76,3.76,529896.0,3.5418,3.5418,3.5324,3.5324,529896.0
2018-10-01 15:00:00,3.76,3.77,3.75,3.75,346500.0,3.5324,3.5418,3.523,3.523,346500.0
2018-10-01 15:10:00,3.75,3.77,3.75,3.77,263316.0,3.523,3.5418,3.523,3.5418,263316.0
2018-10-01 15:20:00,3.77,3.77,3.76,3.77,261596.0,3.5418,3.5418,3.5324,3.5418,261596.0
2018-10-01 15:30:00,3.77,3.78,3.76,3.78,566004.0,3.5418,3.5512,3.5324,3.5512,566004.0
2018-10-01 15:40:00,3.78,3.82,3.78,3.81,993856.0,3.5512,3.5888,3.5512,3.5794,993856.0
2018-10-01 15:50:00,3.81,3.83,3.8,3.82,2114844.0,3.5794,3.5982,3.57,3.5888,2114844.0
2018-10-02 09:30:00,3.79,3.81,3.76,3.79,231648.0,3.5606,3.5794,3.5324,3.5606,231648.0
2018-10-02 09:40:00,3.79,3.82,3.77,3.77,256264.0,3.5606,3.5888,3.5418,3.5418,256264.0
2018-10-02 09:50:00,3.77,3.78,3.77,3.77,251288.0,3.5418,3.5512,3.5418,3.5418,251288.0
2018-10-02 10:00:00,3.77,3.81,3.77,3.8,440504.0,3.5418,3.5794,3.5418,3.57,440504.0
2018-10-02 10:10:00,3.8,3.82,3.79,3.79,124388.0,3.57,3.5888,3.5606,3.5606,124388.0
2018-10-02 10:20:00,3.79,3.79,3.78,3.79,217820.0,3.5606,3.5606,3.5512,3.5606,217820.0
2018-10-02 10:30:00,3.79,3.79,3.78,3.78,152984.0,3.5606,3.5606,3.5512,3.5512,152984.0
2018-10-02 10:40:00,3.78,3.79,3.77,3.78,157288.0,3.5512,3.5606,3.5418,3.5512,157288.0
2018-10-02 10:50:00,3.78,3.79,3.77,3.78,115268.0,3.5512,3.5606,3.5418,3.5512,115268.0
2018-10-02 11:00:00,3.78,3.79,3.77,3.79,255636.0,3.5512,3.5606,3.5418,3.5606,255636.0
2018-10-02 11:10:00,3.79,3.79,3.77,3.77,186152.0,3.5606,3.5606,3.5418,3.5418,186152.0
2018-10-02 11:20:00,3.77,3.79,3.76,3.77,216132.0,3.5418,3.5606,3.5324,3.5418,216132.0
2018-10-02 11:30:00,3.76,3.78,3.76,3.77,199408.0,3.5324,3.5512,3.5324,3.5418,199408.0
2018-10-02 11:40:00,3.77,3.81,3.77,3.8,425824.0,3.5418,3.5794,3.5418,3.57,425824.0
2018-10-02 11:50:00,3.79,3.81,3.79,3.8,84448.0,3.5606,3.5794,3.5606,3.57,84448.0
2018-10-02 12:00:00,3.8,3.81,3.8,3.8,97920.0,3.57,3.5794,3.57,3.57,97920.0
2018-10-02 12:10:00,3.8,3.83,3.79,3.8,567860.0,3.57,3.5982,3.5606,3.57,567860.0
2018-10-02 12:20:00,3.8,3.81,3.8,3.81,150052.0,3.57,3.5794,3.57,3.5794,150052.0
2018-10-02 12:30:00,3.8,3.81,3.8,3.8,92964.0,3.57,3.5794,3.57,3.57,92964.0
2018-10-02 12:40:00,3.8,3.81,3.8,3.81,90800.0,3.57,3.5794,3.57,3.5794,90800.0
2018-10-02 12:50:00,3.81,3.81,3.8,3.8,68948.0,3.5794,3.5794,3.57,3.57,68948.0
2018-10-02 13:00:00,3.8,3.81,3.8,3.8,106616.0,3.57,3.5794,3.57,3.57,106616.0
2018-10-02 13:10:00,3.8,3.8,3.8,3.8,51268.0,3.57,3.57,3.57,3.57,51268.0
2018-10-02 13:20:00,3.8,3.8,3.8,3.8,100860.0,3.57,3.57,3.57,3.57,100860.0
2018-10-02 13:30:00,3.8,3.8,3.8,3.8,119972.0,3.57,3.57,3.57,3.57,119972.0
2018-10-02 13:40:00,3.8,3.81,3.79,3.8,291556.0,3.57,3.5794,3.5606,3.57,291556.0
2018-10-02 13:50:00,3.8,3.8,3.78,3.79,180696.0,3.57,3.57,3.5512,3.5606,180696.0
2018-10-02 14:00:00,3.79,3.79,3.78,3.78,75604.0,3.5606,3.5606,3.5512,3.5512,75604.0
2018-10-02 14:10:00,3.78,3.78,3.78,3.78,109484.0,3.5512,3.5512,3.5512,3.5512,109484.0
2018-10-02 14:20:00,3.78,3.78,3.77,3.78,199596.0,3.5512,3.5512,3.5418,3.5512,199596.0
2018-10-02 14:30:00,3.78,3.78,3.77,3.77,117448.0,3.5512,3.5512,3.5418,3.5418,117448.0
2018-10-02 14:40:00,3.77,3.78,3.77,3.77,215216.0,3.5418,3.5512,3.5418,3.5418,215216.0
2018-10-02 14:50:00,3.77,3.77,3.74,3.74,123668.0,3.5418,3.5418,3.5136,3.5136,123668.0
2018-10-02 15:00:00,3.74,3.75,3.71,3.71,395044.0,3.5136,3.523,3.4855,3.4855,395044.0
2018-10-02 15:10:00,3.71,3.74,3.71,3.73,470248.0,3.4855,3.5136,3.4855,3.5042,470248.0
2018-10-02 15:20:00,3.73,3.74,3.72,3.74,425380.0,3.5042,3.5136,3.4949,3.5136,425380.0
2018-10-02 15:30:00,3.74,3.76,3.73,3.75,557464.0,3.5136,3.5324,3.5042,3.523,557464.0
2018-10-02 15:40:00,3.75,3.75,3.72,3.72,473432.0,3.523,3.523,3.4949,3.4949,473432.0
2018-10-02 15:50:00,3.73,3.73,3.72,3.72,1046376.0,3.5042,3.5042,3.4949,3.4949,1046376.0
2018-10-03 09:30:00,3.75,3.75,3.71,3.72,222624.0,3.523,3.523,3.4855,3.4949,222624.0
2018-10-03 09:40:00,3.72,3.72,3.69,3.71,182540.0,3.4949,3.4949,3.4667,3.4855,182540.0
2018-10-03 09:50:00,3.71,3.71,3.69,3.69,125628.0,3.4855,3.4855,3.4667,3.4667,125628.0
2018-10-03 10:00:00,3.69,3.72,3.69,3.72,245604.0,3.4667,3.4949,3.4667,3.4949,245604.0
2018-10-03 10:10:00,3.72,3.73,3.71,3.71,232792.0,3.4949,3.5042,3.4855,3.4855,232792.0
2018-10-03 10:20:00,3.71,3.71,3.69,3.7,90380.0,3.4855,3.4855,3.4667,3.4761,90380.0
2018-10-03 10:30:00,3.7,3.71,3.69,3.71,109404.0,3.4761,3.4855,3.4667,3.4855,109404.0
2018-10-03 10:40:00,3.71,3.72,3.71,3.72,95760.0,3.4855,3.4949,3.4855,3.4949,95760.0
2018-10-03 10:50:00,3.72,3.73,3.72,3.72,85360.0,3.4949,3.5042,3.4949,3.4949,85360.0
2018-10-03 11:00:00,3.72,3.73,3.71,3.73,73180.0,3.4949,3.5042,3.4855,3.5042,73180.0
2018-10-03 11:10:00,3.73,3.74,3.72,3.73,349656.0,3.5042,3.5136,3.4949,3.5042,349656.0
2018-10-03 11:20:00,3.73,3.76,3.73,3.76,253128.0,3.5042,3.5324,3.5042,3.5324,253128.0
2018-10-03 11:30:00,3.76,3.76,3.74,3.74,94340.0,3.5324,3.5324,3.5136,3.5136,94340.0
2018-10-03 11:40:00,3.74,3.76,3.74,3.75,55416.0,3.5136,3.5324,3.5136,3.523,55416.0
2018-10-03 11:50:00,3.75,3.76,3.75,3.76,111676.0,3.523,3.5324,3.523,3.5324,111676.0
2018-10-03 12:00:00,3.76,3.76,3.75,3.75,106000.0,3.5324,3.5324,3.523,3.523,106000.0
2018-10-03 12:10:00,3.75,3.79,3.75,3.79,381920.0,3.523,3.5606,3.523,3.5606,381920.0
2018-10-03 12:20:00,3.79,3.79,3.77,3.78,99868.0,3.5606,3.5606,3.5418,3.5512,99868.0
2018-10-03 12:30:00,3.78,3.78,3.77,3.77,40096.0,3.5512,3.5512,3.5418,3.5418,40096.0
2018-10-03 12:40:00,3.77,3.78,3.76,3.77,81080.0,3.5418,3.5512,3.5324,3.5418,81080.0
2018-10-03 12:50:00,3.76,3.76,3.76,3.76,68504.0,3.5324,3.5324,3.5324,3.5324,68504.0
2018-10-03 13:00:00,3.76,3.77,3.76,3.77,56620.0,3.5324,3.5418,3.5324,3.5418,56620.0
2018-10-03 13:10:00,3.77,3.77,3.76,3.76,46028.0,3.5418,3.5418,3.5324,3.5324,46028.0
2018-10-03 13:20:00,3.76,3.76,3.75,3.76,73556.0,3.5324,3.5324,3.523,3.5324,73556.0
2018-10-03 13:30:00,3.76,3.77,3.76,3.77,89116.0,3.5324,3.5418,3.5324,3.5418,89116.0
2018-10-03 13:40:00,3.77,3.77,3.76,3.76,53968.0,3.5418,3.5418,3.5324,3.5324,53968.0
2018-10-03 13:50:00,3.77,3.78,3.76,3.77,117480.0,3.5418,3.5512,3.5324,3.5418,117480.0
2018-10-03 14:00:00,3.78,3.78,3.77,3.78,92532.0,3.5512,3.5512,3.5418,3.5512,92532.0
2018-10-03 14:10:00,3.78,3.78,3.77,3.77,42372.0,3.5512,3.5512,3.5418,3.5418,42372.0
2018-10-03 14:20:00,3.77,3.78,3.76,3.77,204300.0,3.5418,3.5512,3.5324,3.5418,204300.0
2018-10-03 14:30:00,3.77,3.77,3.73,3.74,396904.0,3.5418,3.5418,3.5042,3.5136,396904.0
2018-10-03 14:40:00,3.74,3.75,3.73,3.75,474280.0,3.5136,3.523,3.5042,3.523,474280.0
2018-10-03 14:50:00,3.75,3.76,3.74,3.76,241672.0,3.523,3.5324,3.5136,3.5324,241672.0
2018-10-03 15:00:00,3.76,3.76,3.73,3.73,182320.0,3.5324,3.5324,3.5042,3.5042,182320.0
2018-10-03 15:10:00,3.73,3.74,3.73,3.73,102292.0,3.5042,3.5136,3.5042,3.5042,102292.0
2018-10-03 15:20:00,3.73,3.73,3.73,3.73,157788.0,3.5042,3.5042,3.5042,3.5042,157788.0
2018-10-03 15:30:00,3.73,3.74,3.73,3.74,192676.0,3.5042,3.5136,3.5042,3.5136,192676.0
2018-10-03 15:40:00,3.73,3.74,3.73,3.73,178964.0,3.5042,3.5136,3.5042,3.5042,178964.0
2018-10-03 15:50:00,3.73,3.73,3.73,3.73,833836.0,3.5042,3.5042,3.5042,3.5042,833836.0
2018-10-04 09:30:00,3.74,3.76,3.71,3.76,113652.0,3.5136,3.5324,3.4855,3.5324,113652.0
2018-10-04 09:40:00,3.75,3.77,3.74,3.77,95644.0,3.523,3.5418,3.5136,3.5418,95644.0
2018-10-04 09:50:00,3.77,3.77,3.75,3.76,64400.0,3.5418,3.5418,3.523,3.5324,64400.0
2018-10-04 10:00:00,3.76,3.76,3.75,3.76,73096.0,3.5324,3.5324,3.523,3.5324,73096.0
2018-10-04 10:10:00,3.76,3.77,3.76,3.77,58040.0,3.5324,3.5418,3.5324,3.5418,58040.0
2018-10-04 10:20:00,3.77,3.78,3.76,3.78,84624.0,3.5418,3.5512,3.5324,3.5512,84624.0
2018-10-04 10:30:00,3.78,3.78,3.77,3.77,149964.0,3.5512,3.5512,3.5418,3.5418,149964.0
2018-10-04 10:40:00,3.77,3.77,3.76,3.77,52416.0,3.5418,3.5418,3.5324,3.5418,52416.0
2018-10-04 10:50:00,3.78,3.78,3.75,3.75,67400.0,3.5512,3.5512,3.523,3.523,67400.0
2018-10-04 11:00:00,3.75,3.76,3.74,3.74,137072.0,3.523,3.5324,3.5136,3.5136,137072.0
2018-10-04 11:10:00,3.74,3.74,3.73,3.73,93868.0,3.5136,3.5136,3.5042,3.5042,93868.0
2018-10-04 11:20:00,3.73,3.74,3.73,3.73,56184.0,3.5042,3.5136,3.5042,3.5042,56184.0
2018-10-04 11:30:00,3.73,3.74,3.73,3.73,44144.0,3.5042,3.5136,3.5042,3.5042,44144.0
2018-10-04 11:40:00,3.73,3.73,3.73,3.73,59936.0,3.5042,3.5042,3.5042,3.5042,59936.0
2018-10-04 11:50:00,3.73,3.73,3.72,3.72,54348.0,3.5042,3.5042,3.4949,3.4949,54348.0
2018-10-04 12:00:00,3.73,3.73,3.71,3.71,182364.0,3.5042,3.5042,3.4855,3.4855,182364.0
2018-10-04 12:10:00,3.71,3.71,3.7,3.7,59508.0,3.4855,3.4855,3.4761,3.4761,59508.0
2018-10-04 12:20:00,3.7,3.71,3.69,3.7,72832.0,3.4761,3.4855,3.4667,3.4761,72832.0
2018-10-04 12:30:00,3.7,3.72,3.7,3.71,92432.0,3.4761,3.4949,3.4761,3.4855,92432.0
2018-10-04 12:40:00,3.71,3.72,3.71,3.72,48328.0,3.4855,3.4949,3.4855,3.4949,48328.0
2018-10-04 12:50:00,3.72,3.72,3.71,3.72,116360.0,3.4949,3.4949,3.4855,3.4949,116360.0
2018-10-04 13:00:00,3.72,3.73,3.71,3.72,47576.0,3.4949,3.5042,3.4855,3.4949,47576.0
2018-10-04 13:10:00,3.72,3.72,3.71,3.72,74860.0,3.4949,3.4949,3.4855,3.4949,74860.0
2018-10-04 13:20:00,3.72,3.72,3.71,3.72,56300.0,3.4949,3.4949,3.4855,3.4949,56300.0
2018-10-04 13:30:00,3.72,3.72,3.71,3.71,53724.0,3.4949,3.4949,3.4855,3.4855,53724.0
2018-10-04 13:40:00,3.72,3.72,3.71,3.71,121608.0,3.4949,3.4949,3.4855,3.4855,121608.0
2018-10-04 13:50:00,3.71,3.72,3.71,3.72,93812.0,3.4855,3.4949,3.4855,3.4949,93812.0
2018-10-04 14:00:00,3.72,3.72,3.71,3.72,75684.0,3.4949,3.4949,3.4855,3.4949,75684.0
2018-10-04 14:10:00,3.72,3.72,3.71,3.71,85068.0,3.4949,3.4949,3.4855,3.4855,85068.0
2018-10-04 14:20:00,3.71,3.71,3.7,3.7,154784.0,3.4855,3.4855,3.4761,3.4761,154784.0
2018-10-04 14:30:00,3.7,3.71,3.69,3.7,172720.0,3.4761,3.4855,3.4667,3.4761,172720.0
2018-10-04 14:40:00,3.7,3.7,3.69,3.7,117848.0,3.4761,3.4761,3.4667,3.4761,117848.0
2018-10-04 14:50:00,3.69,3.71,3.69,3.71,99488.0,3.4667,3.4855,3.4667,3.4855,99488.0
2018-10-04 15:00:00,3.71,3.71,3.7,3.7,95584.0,3.4855,3.4855,3.4761,3.4761,95584.0
2018-10-04 15:10:00,3.7,3.7,3.68,3.69,210196.0,3.4761,3.4761,3.4573,3.4667,210196.0
2018-10-04 15:20:00,3.69,3.69,3.68,3.69,140984.0,3.4667,3.4667,3.4573,3.4667,140984.0
2018-10-04 15:30:00,3.68,3.69,3.68,3.69,142272.0,3.4573,3.4667,3.4573,3.4667,142272.0
2018-10-04 15:40:00,3.68,3.71,3.68,3.71,391420.0,3.4573,3.4855,3.4573,3.4855,391420.0
2018-10-04 15:50:00,3.71,3.71,3.7,3.71,852024.0,3.4855,3.4855,3.4761,3.4855,852024.0
2018-10-05 09:30:00,3.71,3.73,3.71,3.71,191928.0,3.4855,3.5042,3.4855,3.4855,191928.0
2018-10-05 09:40:00,3.71,3.72,3.68,3.69,220192.0,3.4855,3.4949,3.4573,3.4667,220192.0
2018-10-05 09:50:00,3.69,3.69,3.68,3.69,151344.0,3.4667,3.4667,3.4573,3.4667,151344.0
2018-10-05 10:00:00,3.69,3.7,3.67,3.68,193188.0,3.4667,3.4761,3.4479,3.4573,193188.0
2018-10-05 10:10:00,3.68,3.68,3.68,3.68,92280.0,3.4573,3.4573,3.4573,3.4573,92280.0
2018-10-05 10:20:00,3.68,3.7,3.67,3.69,146700.0,3.4573,3.4761,3.4479,3.4667,146700.0
2018-10-05 10:30:00,3.69,3.69,3.68,3.69,100000.0,3.4667,3.4667,3.4573,3.4667,100000.0
2018-10-05 10:40:00,3.69,3.69,3.67,3.68,183424.0,3.4667,3.4667,3.4479,3.4573,183424.0
2018-10-05 10:50:00,3.68,3.7,3.68,3.7,114796.0,3.4573,3.4761,3.4573,3.4761,114796.0
2018-10-05 11:00:00,3.7,3.71,3.69,3.69,125364.0,3.4761,3.4855,3.4667,3.4667,125364.0
2018-10-05 11:10:00,3.69,3.69,3.67,3.68,126888.0,3.4667,3.4667,3.4479,3.4573,126888.0
2018-10-05 11:20:00,3.68,3.68,3.67,3.68,148320.0,3.4573,3.4573,3.4479,3.4573,148320.0
2018-10-05 11:30:00,3.68,3.68,3.67,3.67,95832.0,3.4573,3.4573,3.4479,3.4479,95832.0
2018-10-05 11:40:00,3.67,3.67,3.65,3.65,588656.0,3.4479,3.4479,3.4291,3.4291,588656.0
2018-10-05 11:50:00,3.65,3.68,3.65,3.67,194884.0,3.4291,3.4573,3.4291,3.4479,194884.0
2018-10-05 12:00:00,3.67,3.71,3.67,3.71,847316.0,3.4479,3.4855,3.4479,3.4855,847316.0
2018-10-05 12:10:00,3.71,3.71,3.69,3.69,111144.0,3.4855,3.4855,3.4667,3.4667,111144.0
2018-10-05 12:20:00,3.69,3.7,3.69,3.69,104984.0,3.4667,3.4761,3.4667,3.4667,104984.0
2018-10-05 12:30:00,3.69,3.69,3.68,3.68,72060.0,3.4667,3.4667,3.4573,3.4573,72060.0
2018-10-05 12:40:00,3.68,3.69,3.68,3.68,80092.0,3.4573,3.4667,3.4573,3.4573,80092.0
2018-10-05 12:50:00,3.68,3.69,3.67,3.67,49440.0,3.4573,3.4667,3.4479,3.4479,49440.0
2018-10-05 13:00:00,3.67,3.67,3.66,3.66,88288.0,3.4479,3.4479,3.4385,3.4385,88288.0
2018-10-05 13:10:00,3.66,3.68,3.65,3.65,332704.0,3.4385,3.4573,3.4291,3.4291,332704.0
2018-10-05 13:20:00,3.65,3.66,3.65,3.65,157060.0,3.4291,3.4385,3.4291,3.4291,157060.0
2018-10-05 13:30:00,3.66,3.67,3.66,3.67,90468.0,3.4385,3.4479,3.4385,3.4479,90468.0
2018-10-05 13:40:00,3.67,3.68,3.67,3.68,81144.0,3.4479,3.4573,3.4479,3.4573,81144.0
2018-10-05 13:50:00,3.67,3.68,3.67,3.67,82456.0,3.4479,3.4573,3.4479,3.4479,82456.0
2018-10-05 14:00:00,3.67,3.67,3.66,3.66,103992.0,3.4479,3.4479,3.4385,3.4385,103992.0
2018-10-05 14:10:00,3.67,3.69,3.66,3.68,262664.0,3.4479,3.4667,3.4385,3.4573,262664.0
2018-10-05 14:20:00,3.68,3.68,3.67,3.67,96400.0,3.4573,3.4573,3.4479,3.4479,96400.0
2018-10-05 14:30:00,3.67,3.68,3.67,3.67,107740.0,3.4479,3.4573,3.4479,3.4479,107740.0
2018-10-05 14:40:00,3.67,3.68,3.66,3.67,76496.0,3.4479,3.4573,3.4385,3.4479,76496.0
2018-10-05 14:50:00,3.67,3.67,3.66,3.66,111272.0,3.4479,3.4479,3.4385,3.4385,111272.0
2018-10-05 15:00:00,3.66,3.67,3.65,3.66,171188.0,3.4385,3.4479,3.4291,3.4385,171188.0
2018-10-05 15:10:00,3.66,3.66,3.65,3.65,120640.0,3.4385,3.4385,3.4291,3.4291,120640.0
2018-10-05 15:20:00,3.65,3.66,3.65,3.66,105916.0,3.4291,3.4385,3.4291,3.4385,105916.0
2018-10-05 15:30:00,3.66,3.67,3.65,3.67,213288.0,3.4385,3.4479,3.4291,3.4479,213288.0
2018-10-05 15:40:00,3.67,3.68,3.66,3.67,329712.0,3.4479,3.4573,3.4385,3.4479,329712.0
2018-10-05 15:50:00,3.67,3.68,3.67,3.67,564304.0,3.4479,3.4573,3.4479,3.4479,564304.0
2018-10-08 09:30:00,3.68,3.69,3.67,3.69,163396.0,3.4573,3.4667,3.4479,3.4667,163396.0
2018-10-08 09:40:00,3.7,3.75,3.69,3.74,826676.0,3.4761,3.523,3.4667,3.5136,826676.0
2018-10-08 09:50:00,3.74,3.78,3.74,3.76,276496.0,3.5136,3.5512,3.5136,3.5324,276496.0
2018-10-08 10:00:00,3.77,3.8,3.76,3.77,244060.0,3.5418,3.57,3.5324,3.5418,244060.0
2018-10-08 10:10:00,3.77,3.78,3.75,3.75,180712.0,3.5418,3.5512,3.523,3.523,180712.0
2018-10-08 10:20:00,3.75,3.77,3.75,3.75,150912.0,3.523,3.5418,3.523,3.523,150912.0
2018-10-08 10:30:00,3.75,3.75,3.73,3.73,120588.0,3.523,3.523,3.5042,3.5042,120588.0
2018-10-08 10:40:00,3.73,3.73,3.7,3.71,105252.0,3.5042,3.5042,3.4761,3.4855,105252.0
2018-10-08 10:50:00,3.71,3.72,3.7,3.71,139784.0,3.4855,3.4949,3.4761,3.4855,139784.0
2018-10-08 11:00:00,3.71,3.71,3.69,3.7,119476.0,3.4855,3.4855,3.4667,3.4761,119476.0
2018-10-08 11:10:00,3.7,3.72,3.7,3.72,94168.0,3.4761,3.4949,3.4761,3.4949,94168.0
2018-10-08 11:20:00,3.72,3.73,3.69,3.69,120036.0,3.4949,3.5042,3.4667,3.4667,120036.0
2018-10-08 11:30:00,3.69,3.69,3.69,3.69,102800.0,3.4667,3.4667,3.4667,3.4667,102800.0
2018-10-08 11:40:00,3.69,3.72,3.69,3.71,117684.0,3.4667,3.4949,3.4667,3.4855,117684.0
2018-10-08 11:50:00,3.72,3.72,3.69,3.71,136860.0,3.4949,3.4949,3.4667,3.4855,136860.0
2018-10-08 12:00:00,3.71,3.71,3.7,3.71,105248.0,3.4855,3.4855,3.4761,3.4855,105248.0
2018-10-08 12:10:00,3.71,3.72,3.71,3.71,102416.0,3.4855,3.4949,3.4855,3.4855,102416.0
2018-10-08 12:20:00,3.71,3.72,3.71,3.72,119388.0,3.4855,3.4949,3.4855,3.4949,119388.0
2018-10-08 12:30:00,3.71,3.72,3.71,3.72,88236.0,3.4855,3.4949,3.4855,3.4949,88236.0
2018-10-08 12:40:00,3.72,3.72,3.71,3.71,88584.0,3.4949,3.4949,3.4855,3.4855,88584.0
2018-10-08 12:50:00,3.71,3.71,3.7,3.71,134496.0,3.4855,3.4855,3.4761,3.4855,134496.0
2018-10-08 13:00:00,3.71,3.73,3.71,3.73,219076.0,3.4855,3.5042,3.4855,3.5042,219076.0
2018-10-08 13:10:00,3.73,3.73,3.73,3.73,81868.0,3.5042,3.5042,3.5042,3.5042,81868.0
2018-10-08 13:20:00,3.73,3.74,3.73,3.74,77624.0,3.5042,3.5136,3.5042,3.5136,77624.0
2018-10-08 13:30:00,3.73,3.75,3.73,3.74,89840.0,3.5042,3.523,3.5042,3.5136,89840.0
2018-10-08 13:40:00,3.74,3.74,3.73,3.74,127876.0,3.5136,3.5136,3.5042,3.5136,127876.0
2018-10-08 13:50:00,3.74,3.74,3.74,3.74,53040.0,3.5136,3.5136,3.5136,3.5136,53040.0
2018-10-08 14:00:00,3.74,3.75,3.73,3.73,221656.0,3.5136,3.523,3.5042,3.5042,221656.0
2018-10-08 14:10:00,3.73,3.74,3.73,3.73,247940.0,3.5042,3.5136,3.5042,3.5042,247940.0
2018-10-08 14:20:00,3.73,3.74,3.73,3.73,153116.0,3.5042,3.5136,3.5042,3.5042,153116.0
2018-10-08 14:30:00,3.73,3.73,3.73,3.73,131908.0,3.5042,3.5042,3.5042,3.5042,131908.0
2018-10-08 14:40:00,3.73,3.75,3.73,3.74,299884.0,3.5042,3.523,3.5042,3.5136,299884.0
2018-10-08 14:50:00,3.75,3.75,3.74,3.74,171996.0,3.523,3.523,3.5136,3.5136,171996.0
2018-10-08 15:00:00,3.74,3.75,3.74,3.75,432172.0,3.5136,3.523,3.5136,3.523,432172.0
2018-10-08 15:10:00,3.75,3.76,3.75,3.75,179208.0,3.523,3.5324,3.523,3.523,179208.0
2018-10-08 15:20:00,3.75,3.76,3.75,3.75,215640.0,3.523,3.5324,3.523,3.523,215640.0
2018-10-08 15:30:00,3.75,3.76,3.74,3.75,420696.0,3.523,3.5324,3.5136,3.523,420696.0
2018-10-08 15:40:00,3.75,3.76,3.75,3.75,312840.0,3.523,3.5324,3.523,3.523,312840.0
2018-10-08 15:50:00,3.75,3.75,3.74,3.75,873316.0,3.523,3.523,3.5136,3.523,873316.0
2018-10-09 09:30:00,3.73,3.74,3.7,3.73,207684.0,3.5042,3.5136,3.4761,3.5042,207684.0
2018-10-09 09:40:00,3.73,3.75,3.71,3.73,286320.0,3.5042,3.523,3.4855,3.5042,286320.0
2018-10-09 09:50:00,3.74,3.76,3.73,3.73,131360.0,3.5136,3.5324,3.5042,3.5042,131360.0
2018-10-09 10:00:00,3.73,3.76,3.72,3.76,129076.0,3.5042,3.5324,3.4949,3.5324,129076.0
2018-10-09 10:10:00,3.76,3.78,3.76,3.77,165072.0,3.5324,3.5512,3.5324,3.5418,165072.0
2018-10-09 10:20:00,3.77,3.8,3.77,3.79,414180.0,3.5418,3.57,3.5418,3.5606,414180.0
2018-10-09 10:30:00,3.79,3.81,3.79,3.81,339804.0,3.5606,3.5794,3.5606,3.5794,339804.0
2018-10-09 10:40:00,3.81,3.83,3.81,3.83,252952.0,3.5794,3.5982,3.5794,3.5982,252952.0
2018-10-09 10:50:00,3.83,3.86,3.83,3.84,807616.0,3.5982,3.6264,3.5982,3.6076,807616.0
2018-10-09 11:00:00,3.84,3.84,3.83,3.83,136040.0,3.6076,3.6076,3.5982,3.5982,136040.0
2018-10-09 11:10:00,3.83,3.85,3.81,3.81,200776.0,3.5982,3.617,3.5794,3.5794,200776.0
2018-10-09 11:20:00,3.81,3.82,3.81,3.81,149936.0,3.5794,3.5888,3.5794,3.5794,149936.0
2018-10-09 11:30:00,3.81,3.81,3.79,3.8,233436.0,3.5794,3.5794,3.5606,3.57,233436.0
2018-10-09 11:40:00,3.8,3.8,3.77,3.77,143056.0,3.57,3.57,3.5418,3.5418,143056.0
2018-10-09 11:50:00,3.77,3.79,3.77,3.78,107672.0,3.5418,3.5606,3.5418,3.5512,107672.0
2018-10-09 12:00:00,3.78,3.78,3.75,3.75,139044.0,3.5512,3.5512,3.523,3.523,139044.0
2018-10-09 12:10:00,3.75,3.75,3.73,3.74,112376.0,3.523,3.523,3.5042,3.5136,112376.0
2018-10-09 12:20:00,3.74,3.74,3.72,3.72,71744.0,3.5136,3.5136,3.4949,3.4949,71744.0
2018-10-09 12:30:00,3.72,3.74,3.72,3.74,125416.0,3.4949,3.5136,3.4949,3.5136,125416.0
2018-10-09 12:40:00,3.74,3.74,3.72,3.73,130020.0,3.5136,3.5136,3.4949,3.5042,130020.0
2018-10-09 12:50:00,3.73,3.74,3.73,3.73,93880.0,3.5042,3.5136,3.5042,3.5042,93880.0
2018-10-09 13:00:00,3.73,3.73,3.71,3.71,110540.0,3.5042,3.5042,3.4855,3.4855,110540.0
2018-10-09 13:10:00,3.71,3.72,3.69,3.69,109052.0,3.4855,3.4949,3.4667,3.4667,109052.0
2018-10-09 13:20:00,3.69,3.71,3.69,3.7,98072.0,3.4667,3.4855,3.4667,3.4761,98072.0
2018-10-09 13:30:00,3.7,3.7,3.68,3.69,180088.0,3.4761,3.4761,3.4573,3.4667,180088.0
2018-10-09 13:40:00,3.7,3.71,3.69,3.71,93024.0,3.4761,3.4855,3.4667,3.4855,93024.0
2018-10-09 13:50:00,3.71,3.72,3.71,3.71,138368.0,3.4855,3.4949,3.4855,3.4855,138368.0
2018-10-09 14:00:00,3.71,3.72,3.7,3.7,134292.0,3.4855,3.4949,3.4761,3.4761,134292.0
2018-10-09 14:10:00,3.7,3.71,3.69,3.69,145504.0,3.4761,3.4855,3.4667,3.4667,145504.0
2018-10-09 14:20:00,3.69,3.71,3.69,3.71,79740.0,3.4667,3.4855,3.4667,3.4855,79740.0
2018-10-09 14:30:00,3.71,3.71,3.69,3.71,302456.0,3.4855,3.4855,3.4667,3.4855,302456.0
2018-10-09 14:40:00,3.71,3.71,3.7,3.71,99160.0,3.4855,3.4855,3.4761,3.4855,99160.0
2018-10-09 14:50:00,3.71,3.72,3.71,3.71,209840.0,3.4855,3.4949,3.4855,3.4855,209840.0
2018-10-09 15:00:00,3.71,3.72,3.7,3.71,113772.0,3.4855,3.4949,3.4761,3.4855,113772.0
2018-10-09 15:10:00,3.71,3.72,3.7,3.71,191156.0,3.4855,3.4949,3.4761,3.4855,191156.0
2018-10-09 15:20:00,3.71,3.72,3.69,3.71,214144.0,3.4855,3.4949,3.4667,3.4855,214144.0
2018-10-09 15:30:00,3.71,3.71,3.71,3.71,208800.0,3.4855,3.4855,3.4855,3.4855,208800.0
2018-10-09 15:40:00,3.71,3.71,3.7,3.7,371708.0,3.4855,3.4855,3.4761,3.4761,371708.0
2018-10-09 15:50:00,3.7,3.7,3.69,3.69,894840.0,3.4761,3.4761,3.4667,3.4667,894840.0
2018-10-10 09:30:00,3.7,3.76,3.7,3.75,132332.0,3.4761,3.5324,3.4761,3.523,132332.0
2018-10-10 09:40:00,3.75,3.77,3.75,3.76,110300.0,3.523,3.5418,3.523,3.5324,110300.0
2018-10-10 09:50:00,3.76,3.77,3.75,3.75,73676.0,3.5324,3.5418,3.523,3.523,73676.0
2018-10-10 10:00:00,3.75,3.77,3.73,3.77,176984.0,3.523,3.5418,3.5042,3.5418,176984.0
2018-10-10 10:10:00,3.77,3.77,3.75,3.76,107348.0,3.5418,3.5418,3.523,3.5324,107348.0
2018-10-10 10:20:00,3.76,3.77,3.75,3.75,156932.0,3.5324,3.5418,3.523,3.523,156932.0
2018-10-10 10:30:00,3.75,3.76,3.75,3.75,85536.0,3.523,3.5324,3.523,3.523,85536.0
2018-10-10 10:40:00,3.75,3.75,3.73,3.74,238168.0,3.523,3.523,3.5042,3.5136,238168.0
2018-10-10 10:50:00,3.74,3.76,3.73,3.74,213692.0,3.5136,3.5324,3.5042,3.5136,213692.0
2018-10-10 11:00:00,3.74,3.76,3.74,3.75,142248.0,3.5136,3.5324,3.5136,3.523,142248.0
2018-10-10 11:10:00,3.75,3.76,3.75,3.75,92600.0,3.523,3.5324,3.523,3.523,92600.0
2018-10-10 11:20:00,3.75,3.75,3.73,3.73,150968.0,3.523,3.523,3.5042,3.5042,150968.0
2018-10-10 11:30:00,3.73,3.73,3.71,3.71,78740.0,3.5042,3.5042,3.4855,3.4855,78740.0
2018-10-10 11:40:00,3.71,3.74,3.71,3.73,203120.0,3.4855,3.5136,3.4855,3.5042,203120.0
2018-10-10 11:50:00,3.73,3.74,3.73,3.74,121432.0,3.5042,3.5136,3.5042,3.5136,121432.0
2018-10-10 12:00:00,3.74,3.76,3.74,3.76,167284.0,3.5136,3.5324,3.5136,3.5324,167284.0
2018-10-10 12:10:00,3.76,3.76,3.76,3.76,73536.0,3.5324,3.5324,3.5324,3.5324,73536.0
2018-10-10 12:20:00,3.76,3.76,3.76,3.76,269496.0,3.5324,3.5324,3.5324,3.5324,269496.0
2018-10-10 12:30:00,3.76,3.77,3.76,3.77,389064.0,3.5324,3.5418,3.5324,3.5418,389064.0
2018-10-10 12:40:00,3.77,3.78,3.77,3.77,98376.0,3.5418,3.5512,3.5418,3.5418,98376.0
2018-10-10 12:50:00,3.78,3.78,3.77,3.77,62240.0,3.5512,3.5512,3.5418,3.5418,62240.0
2018-10-10 13:00:00,3.77,3.77,3.76,3.77,72564.0,3.5418,3.5418,3.5324,3.5418,72564.0
2018-10-10 13:10:00,3.77,3.77,3.76,3.76,207660.0,3.5418,3.5418,3.5324,3.5324,207660.0
2018-10-10 13:20:00,3.76,3.76,3.76,3.76,178824.0,3.5324,3.5324,3.5324,3.5324,178824.0
2018-10-10 13:30:00,3.76,3.77,3.76,3.77,142492.0,3.5324,3.5418,3.5324,3.5418,142492.0
2018-10-10 13:40:00,3.77,3.78,3.77,3.78,64408.0,3.5418,3.5512,3.5418,3.5512,64408.0
2018-10-10 13:50:00,3.78,3.79,3.78,3.79,217556.0,3.5512,3.5606,3.5512,3.5606,217556.0
2018-10-10 14:00:00,3.79,3.79,3.77,3.77,134492.0,3.5606,3.5606,3.5418,3.5418,134492.0
2018-10-10 14:10:00,3.77,3.77,3.75,3.75,87892.0,3.5418,3.5418,3.523,3.523,87892.0
2018-10-10 14:20:00,3.75,3.75,3.74,3.75,112768.0,3.523,3.523,3.5136,3.523,112768.0
2018-10-10 14:30:00,3.75,3.75,3.74,3.75,67500.0,3.523,3.523,3.5136,3.523,67500.0
2018-10-10 14:40:00,3.75,3.75,3.74,3.74,98912.0,3.523,3.523,3.5136,3.5136,98912.0
2018-10-10 14:50:00,3.75,3.76,3.74,3.75,95472.0,3.523,3.5324,3.5136,3.523,95472.0
2018-10-10 15:00:00,3.75,3.75,3.73,3.73,104332.0,3.523,3.523,3.5042,3.5042,104332.0
2018-10-10 15:10:00,3.73,3.74,3.73,3.73,114288.0,3.5042,3.5136,3.5042,3.5042,114288.0
2018-10-10 15:20:00,3.73,3.75,3.73,3.74,136956.0,3.5042,3.523,3.5042,3.5136,136956.0
2018-10-10 15:30:00,3.74,3.74,3.72,3.72,160256.0,3.5136,3.5136,3.4949,3.4949,160256.0
2018-10-10 15:40:00,3.72,3.73,3.71,3.73,433008.0,3.4949,3.5042,3.4855,3.5042,433008.0
2018-10-10 15:50:00,3.73,3.73,3.7,3.71,805440.0,3.5042,3.5042,3.4761,3.4855,805440.0
2018-10-11 09:30:00,3.7,3.74,3.69,3.73,210856.0,3.4761,3.5136,3.4667,3.5042,210856.0
2018-10-11 09:40:00,3.73,3.73,3.71,3.72,119280.0,3.5042,3.5042,3.4855,3.4949,119280.0
2018-10-11 09:50:00,3.72,3.75,3.71,3.75,154208.0,3.4949,3.523,3.4855,3.523,154208.0
2018-10-11 10:00:00,3.75,3.76,3.73,3.76,125496.0,3.523,3.5324,3.5042,3.5324,125496.0
2018-10-11 10:10:00,3.76,3.76,3.72,3.73,368288.0,3.5324,3.5324,3.4949,3.5042,368288.0
2018-10-11 10:20:00,3.73,3.76,3.72,3.74,650620.0,3.5042,3.5324,3.4949,3.5136,650620.0
2018-10-11 10:30:00,3.73,3.76,3.73,3.76,96664.0,3.5042,3.5324,3.5042,3.5324,96664.0
2018-10-11 10:40:00,3.75,3.77,3.75,3.76,122196.0,3.523,3.5418,3.523,3.5324,122196.0
2018-10-11 10:50:00,3.76,3.78,3.76,3.76,180256.0,3.5324,3.5512,3.5324,3.5324,180256.0
2018-10-11 11:00:00,3.76,3.77,3.74,3.74,224608.0,3.5324,3.5418,3.5136,3.5136,224608.0
2018-10-11 11:10:00,3.74,3.75,3.73,3.73,91744.0,3.5136,3.523,3.5042,3.5042,91744.0
2018-10-11 11:20:00,3.73,3.73,3.72,3.72,107720.0,3.5042,3.5042,3.4949,3.4949,107720.0
2018-10-11 11:30:00,3.73,3.73,3.72,3.72,99216.0,3.5042,3.5042,3.4949,3.4949,99216.0
2018-10-11 11:40:00,3.72,3.72,3.71,3.72,104732.0,3.4949,3.4949,3.4855,3.4949,104732.0
2018-10-11 11:50:00,3.72,3.73,3.71,3.72,91400.0,3.4949,3.5042,3.4855,3.4949,91400.0
2018-10-11 12:00:00,3.72,3.73,3.72,3.73,83532.0,3.4949,3.5042,3.4949,3.5042,83532.0
2018-10-11 12:10:00,3.73,3.74,3.73,3.74,102664.0,3.5042,3.5136,3.5042,3.5136,102664.0
2018-10-11 12:20:00,3.74,3.75,3.74,3.74,102604.0,3.5136,3.523,3.5136,3.5136,102604.0
2018-10-11 12:30:00,3.74,3.74,3.73,3.73,100264.0,3.5136,3.5136,3.5042,3.5042,100264.0
2018-10-11 12:40:00,3.73,3.73,3.72,3.73,81256.0,3.5042,3.5042,3.4949,3.5042,81256.0
2018-10-11 12:50:00,3.73,3.73,3.73,3.73,61108.0,3.5042,3.5042,3.5042,3.5042,61108.0
2018-10-11 13:00:00,3.73,3.73,3.72,3.72,42400.0,3.5042,3.5042,3.4949,3.4949,42400.0
2018-10-11 13:10:00,3.72,3.74,3.72,3.73,108316.0,3.4949,3.5136,3.4949,3.5042,108316.0
2018-10-11 13:20:00,3.73,3.73,3.71,3.71,74472.0,3.5042,3.5042,3.4855,3.4855,74472.0
2018-10-11 13:30:00,3.72,3.72,3.71,3.71,65800.0,3.4949,3.4949,3.4855,3.4855,65800.0
2018-10-11 13:40:00,3.71,3.72,3.71,3.71,87056.0,3.4855,3.4949,3.4855,3.4855,87056.0
2018-10-11 13:50:00,3.71,3.72,3.71,3.72,72128.0,3.4855,3.4949,3.4855,3.4949,72128.0
2018-10-11 14:00:00,3.72,3.72,3.71,3.71,104144.0,3.4949,3.4949,3.4855,3.4855,104144.0
2018-10-11 14:10:00,3.71,3.71,3.7,3.71,70644.0,3.4855,3.4855,3.4761,3.4855,70644.0
2018-10-11 14:20:00,3.71,3.71,3.7,3.7,85756.0,3.4855,3.4855,3.4761,3.4761,85756.0
2018-10-11 14:30:00,3.7,3.7,3.68,3.68,141984.0,3.4761,3.4761,3.4573,3.4573,141984.0
2018-10-11 14:40:00,3.68,3.69,3.66,3.68,276180.0,3.4573,3.4667,3.4385,3.4573,276180.0
2018-10-11 14:50:00,3.68,3.69,3.67,3.68,201936.0,3.4573,3.4667,3.4479,3.4573,201936.0
2018-10-11 15:00:00,3.68,3.69,3.67,3.68,154548.0,3.4573,3.4667,3.4479,3.4573,154548.0
2018-10-11 15:10:00,3.68,3.72,3.67,3.71,194628.0,3.4573,3.4949,3.4479,3.4855,194628.0
2018-10-11 15:20:00,3.71,3.71,3.7,3.7,112312.0,3.4855,3.4855,3.4761,3.4761,112312.0
2018-10-11 15:30:00,3.7,3.7,3.68,3.69,326452.0,3.4761,3.4761,3.4573,3.4667,326452.0
2018-10-11 15:40:00,3.69,3.7,3.68,3.68,372356.0,3.4667,3.4761,3.4573,3.4573,372356.0
2018-10-11 15:50:00,3.68,3.69,3.67,3.67,997224.0,3.4573,3.4667,3.4479,3.4479,997224.0
2018-10-12 09:30:00,3.73,3.73,3.68,3.71,186792.0,3.5042,3.5042,3.4573,3.4855,186792.0
2018-10-12 09:40:00,3.71,3.76,3.71,3.75,203084.0,3.4855,3.5324,3.4855,3.523,203084.0
2018-10-12 09:50:00,3.75,3.79,3.75,3.79,168624.0,3.523,3.5606,3.523,3.5606,168624.0
2018-10-12 10:00:00,3.79,3.79,3.75,3.76,158836.0,3.5606,3.5606,3.523,3.5324,158836.0
2018-10-12 10:10:00,3.76,3.77,3.74,3.77,189448.0,3.5324,3.5418,3.5136,3.5418,189448.0
2018-10-12 10:20:00,3.76,3.79,3.76,3.76,197020.0,3.5324,3.5606,3.5324,3.5324,197020.0
2018-10-12 10:30:00,3.76,3.78,3.73,3.73,838276.0,3.5324,3.5512,3.5042,3.5042,838276.0
2018-10-12 10:40:00,3.73,3.75,3.72,3.75,324296.0,3.5042,3.523,3.4949,3.523,324296.0
2018-10-12 10:50:00,3.75,3.77,3.75,3.76,105928.0,3.523,3.5418,3.523,3.5324,105928.0
2018-10-12 11:00:00,3.76,3.77,3.75,3.76,138932.0,3.5324,3.5418,3.523,3.5324,138932.0
2018-10-12 11:10:00,3.77,3.78,3.76,3.77,78668.0,3.5418,3.5512,3.5324,3.5418,78668.0
2018-10-12 11:20:00,3.77,3.77,3.73,3.73,91120.0,3.5418,3.5418,3.5042,3.5042,91120.0
2018-10-12 11:30:00,3.73,3.75,3.73,3.74,57836.0,3.5042,3.523,3.5042,3.5136,57836.0
2018-10-12 11:40:00,3.74,3.75,3.73,3.75,74744.0,3.5136,3.523,3.5042,3.523,74744.0
2018-10-12 11:50:00,3.76,3.78,3.76,3.77,169524.0,3.5324,3.5512,3.5324,3.5418,169524.0
2018-10-12 12:00:00,3.77,3.77,3.74,3.74,118868.0,3.5418,3.5418,3.5136,3.5136,118868.0
2018-10-12 12:10:00,3.74,3.74,3.73,3.73,95676.0,3.5136,3.5136,3.5042,3.5042,95676.0
2018-10-12 12:20:00,3.73,3.73,3.72,3.73,71172.0,3.5042,3.5042,3.4949,3.5042,71172.0
2018-10-12 12:30:00,3.73,3.73,3.71,3.71,76352.0,3.5042,3.5042,3.4855,3.4855,76352.0
2018-10-12 12:40:00,3.71,3.71,3.69,3.69,116244.0,3.4855,3.4855,3.4667,3.4667,116244.0
2018-10-12 12:50:00,3.69,3.71,3.69,3.7,82052.0,3.4667,3.4855,3.4667,3.4761,82052.0
2018-10-12 13:00:00,3.7,3.72,3.69,3.71,166228.0,3.4761,3.4949,3.4667,3.4855,166228.0
2018-10-12 13:10:00,3.71,3.72,3.69,3.7,125616.0,3.4855,3.4949,3.4667,3.4761,125616.0
2018-10-12 13:20:00,3.7,3.71,3.69,3.7,140480.0,3.4761,3.4855,3.4667,3.4761,140480.0
2018-10-12 13:30:00,3.7,3.7,3.69,3.69,50588.0,3.4761,3.4761,3.4667,3.4667,50588.0
2018-10-12 13:40:00,3.7,3.71,3.69,3.71,90192.0,3.4761,3.4855,3.4667,3.4855,90192.0
2018-10-12 13:50:00,3.71,3.73,3.71,3.71,95936.0,3.4855,3.5042,3.4855,3.4855,95936.0
2018-10-12 14:00:00,3.71,3.71,3.69,3.69,82216.0,3.4855,3.4855,3.4667,3.4667,82216.0
2018-10-12 14:10:00,3.69,3.69,3.68,3.69,89324.0,3.4667,3.4667,3.4573,3.4667,89324.0
2018-10-12 14:20:00,3.69,3.7,3.68,3.69,86252.0,3.4667,3.4761,3.4573,3.4667,86252.0
2018-10-12 14:30:00,3.69,3.69,3.68,3.69,91352.0,3.4667,3.4667,3.4573,3.4667,91352.0
2018-10-12 14:40:00,3.69,3.69,3.68,3.68,81880.0,3.4667,3.4667,3.4573,3.4573,81880.0
2018-10-12 14:50:00,3.68,3.69,3.68,3.69,112744.0,3.4573,3.4667,3.4573,3.4667,112744.0
2018-10-12 15:00:00,3.69,3.7,3.68,3.7,127420.0,3.4667,3.4761,3.4573,3.4761,127420.0
2018-10-12 15:10:00,3.7,3.7,3.69,3.69,84940.0,3.4761,3.4761,3.4667,3.4667,84940.0
2018-10-12 15:20:00,3.69,3.71,3.69,3.71,156724.0,3.4667,3.4855,3.4667,3.4855,156724.0
2018-10-12 15:30:00,3.71,3.71,3.7,3.7,184836.0,3.4855,3.4855,3.4761,3.4761,184836.0
2018-10-12 15:40:00,3.7,3.71,3.69,3.71,358304.0,3.4761,3.4855,3.4667,3.4855,358304.0
2018-10-12 15:50:00,3.71,3.72,3.71,3.71,544396.0,3.4855,3.4949,3.4855,3.4855,544396.0
2018-10-15 09:30:00,3.7,3.76,3.69,3.72,260892.0,3.4761,3.5324,3.4667,3.4949,260892.0
2018-10-15 09:40:00,3.72,3.76,3.72,3.75,131776.0,3.4949,3.5324,3.4949,3.523,131776.0
2018-10-15 09:50:00,3.75,3.77,3.74,3.74,163072.0,3.523,3.5418,3.5136,3.5136,163072.0
2018-10-15 10:00:00,3.74,3.74,3.71,3.71,227076.0,3.5136,3.5136,3.4855,3.4855,227076.0
2018-10-15 10:10:00,3.71,3.73,3.71,3.72,171444.0,3.4855,3.5042,3.4855,3.4949,171444.0
2018-10-15 10:20:00,3.72,3.73,3.72,3.73,68924.0,3.4949,3.5042,3.4949,3.5042,68924.0
2018-10-15 10:30:00,3.72,3.75,3.72,3.75,112988.0,3.4949,3.523,3.4949,3.523,112988.0
2018-10-15 10:40:00,3.75,3.75,3.73,3.73,106092.0,3.523,3.523,3.5042,3.5042,106092.0
2018-10-15 10:50:00,3.73,3.74,3.73,3.73,86696.0,3.5042,3.5136,3.5042,3.5042,86696.0
2018-10-15 11:00:00,3.73,3.74,3.72,3.73,142368.0,3.5042,3.5136,3.4949,3.5042,142368.0
2018-10-15 11:10:00,3.73,3.75,3.73,3.74,102264.0,3.5042,3.523,3.5042,3.5136,102264.0
2018-10-15 11:20:00,3.74,3.75,3.74,3.75,97372.0,3.5136,3.523,3.5136,3.523,97372.0
2018-10-15 11:30:00,3.75,3.75,3.73,3.73,64240.0,3.523,3.523,3.5042,3.5042,64240.0
2018-10-15 11:40:00,3.73,3.74,3.73,3.73,45988.0,3.5042,3.5136,3.5042,3.5042,45988.0
2018-10-15 11:50:00,3.73,3.73,3.73,3.73,78660.0,3.5042,3.5042,3.5042,3.5042,78660.0
2018-10-15 12:00:00,3.73,3.74,3.73,3.74,53020.0,3.5042,3.5136,3.5042,3.5136,53020.0
2018-10-15 12:10:00,3.73,3.74,3.73,3.74,51520.0,3.5042,3.5136,3.5042,3.5136,51520.0
2018-10-15 12:20:00,3.74,3.75,3.73,3.73,78920.0,3.5136,3.523,3.5042,3.5042,78920.0
2018-10-15 12:30:00,3.74,3.75,3.73,3.73,52976.0,3.5136,3.523,3.5042,3.5042,52976.0
2018-10-15 12:40:00,3.73,3.75,3.73,3.75,56048.0,3.5042,3.523,3.5042,3.523,56048.0
2018-10-15 12:50:00,3.75,3.75,3.73,3.74,53912.0,3.523,3.523,3.5042,3.5136,53912.0
2018-10-15 13:00:00,3.74,3.76,3.74,3.75,86284.0,3.5136,3.5324,3.5136,3.523,86284.0
2018-10-15 13:10:00,3.75,3.75,3.74,3.74,86736.0,3.523,3.523,3.5136,3.5136,86736.0
2018-10-15 13:20:00,3.74,3.74,3.73,3.73,39508.0,3.5136,3.5136,3.5042,3.5042,39508.0
2018-10-15 13:30:00,3.73,3.75,3.73,3.74,51972.0,3.5042,3.523,3.5042,3.5136,51972.0
2018-10-15 13:40:00,3.74,3.75,3.74,3.74,75772.0,3.5136,3.523,3.5136,3.5136,75772.0
2018-10-15 13:50:00,3.74,3.75,3.74,3.75,81708.0,3.5136,3.523,3.5136,3.523,81708.0
2018-10-15 14:00:00,3.75,3.75,3.73,3.74,91156.0,3.523,3.523,3.5042,3.5136,91156.0
2018-10-15 14:10:00,3.74,3.74,3.73,3.74,65004.0,3.5136,3.5136,3.5042,3.5136,65004.0
2018-10-15 14:20:00,3.74,3.75,3.73,3.73,61580.0,3.5136,3.523,3.5042,3.5042,61580.0
2018-10-15 14:30:00,3.73,3.74,3.73,3.74,49620.0,3.5042,3.5136,3.5042,3.5136,49620.0
2018-10-15 14:40:00,3.74,3.75,3.74,3.74,49164.0,3.5136,3.523,3.5136,3.5136,49164.0
2018-10-15 14:50:00,3.75,3.76,3.74,3.75,137336.0,3.523,3.5324,3.5136,3.523,137336.0
2018-10-15 15:00:00,3.75,3.75,3.74,3.74,87836.0,3.523,3.523,3.5136,3.5136,87836.0
2018-10-15 15:10:00,3.74,3.74,3.73,3.73,194844.0,3.5136,3.5136,3.5042,3.5042,194844.0
2018-10-15 15:20:00,3.73,3.74,3.73,3.73,83904.0,3.5042,3.5136,3.5042,3.5042,83904.0
2018-10-15 15:30:00,3.73,3.74,3.73,3.74,193876.0,3.5042,3.5136,3.5042,3.5136,193876.0
2018-10-15 15:40:00,3.74,3.75,3.73,3.73,430760.0,3.5136,3.523,3.5042,3.5042,430760.0
2018-10-15 15:50:00,3.73,3.74,3.72,3.72,838860.0,3.5042,3.5136,3.4949,3.4949,838860.0
2018-10-16 09:30:00,3.74,3.74,3.69,3.7,192096.0,3.5136,3.5136,3.4667,3.4761,192096.0
2018-10-16 09:40:00,3.71,3.72,3.69,3.7,95716.0,3.4855,3.4949,3.4667,3.4761,95716.0
2018-10-16 09:50:00,3.7,3.72,3.69,3.71,73620.0,3.4761,3.4949,3.4667,3.4855,73620.0
2018-10-16 10:00:00,3.71,3.72,3.71,3.71,71932.0,3.4855,3.4949,3.4855,3.4855,71932.0
2018-10-16 10:10:00,3.71,3.73,3.71,3.73,124624.0,3.4855,3.5042,3.4855,3.5042,124624.0
2018-10-16 10:20:00,3.73,3.75,3.72,3.73,191864.0,3.5042,3.523,3.4949,3.5042,191864.0
2018-10-16 10:30:00,3.73,3.73,3.73,3.73,100380.0,3.5042,3.5042,3.5042,3.5042,100380.0
2018-10-16 10:40:00,3.73,3.74,3.73,3.73,83560.0,3.5042,3.5136,3.5042,3.5042,83560.0
2018-10-16 10:50:00,3.73,3.75,3.73,3.75,84688.0,3.5042,3.523,3.5042,3.523,84688.0
2018-10-16 11:00:00,3.75,3.75,3.73,3.75,27484.0,3.523,3.523,3.5042,3.523,27484.0
2018-10-16 11:10:00,3.75,3.76,3.74,3.75,145596.0,3.523,3.5324,3.5136,3.523,145596.0
2018-10-16 11:20:00,3.75,3.76,3.75,3.76,62952.0,3.523,3.5324,3.523,3.5324,62952.0
2018-10-16 11:30:00,3.76,3.79,3.76,3.79,170036.0,3.5324,3.5606,3.5324,3.5606,170036.0
2018-10-16 11:40:00,3.79,3.8,3.78,3.78,171756.0,3.5606,3.57,3.5512,3.5512,171756.0
2018-10-16 11:50:00,3.78,3.78,3.77,3.77,132024.0,3.5512,3.5512,3.5418,3.5418,132024.0
2018-10-16 12:00:00,3.78,3.78,3.77,3.78,31600.0,3.5512,3.5512,3.5418,3.5512,31600.0
2018-10-16 12:10:00,3.78,3.79,3.77,3.78,393700.0,3.5512,3.5606,3.5418,3.5512,393700.0
2018-10-16 12:20:00,3.78,3.79,3.78,3.78,108876.0,3.5512,3.5606,3.5512,3.5512,108876.0
2018-10-16 12:30:00,3.78,3.79,3.77,3.77,87280.0,3.5512,3.5606,3.5418,3.5418,87280.0
2018-10-16 12:40:00,3.78,3.79,3.78,3.78,80456.0,3.5512,3.5606,3.5512,3.5512,80456.0
2018-10-16 12:50:00,3.78,3.78,3.78,3.78,29192.0,3.5512,3.5512,3.5512,3.5512,29192.0
2018-10-16 13:00:00,3.78,3.79,3.77,3.78,56284.0,3.5512,3.5606,3.5418,3.5512,56284.0
2018-10-16 13:10:00,3.78,3.78,3.77,3.77,88876.0,3.5512,3.5512,3.5418,3.5418,88876.0
2018-10-16 13:20:00,3.77,3.77,3.77,3.77,44488.0,3.5418,3.5418,3.5418,3.5418,44488.0
2018-10-16 13:30:00,3.77,3.78,3.77,3.78,76852.0,3.5418,3.5512,3.5418,3.5512,76852.0
2018-10-16 13:40:00,3.78,3.78,3.77,3.78,84992.0,3.5512,3.5512,3.5418,3.5512,84992.0
2018-10-16 13:50:00,3.78,3.78,3.77,3.77,116556.0,3.5512,3.5512,3.5418,3.5418,116556.0
2018-10-16 14:00:00,3.77,3.78,3.77,3.77,71040.0,3.5418,3.5512,3.5418,3.5418,71040.0
2018-10-16 14:10:00,3.77,3.78,3.77,3.78,65224.0,3.5418,3.5512,3.5418,3.5512,65224.0
2018-10-16 14:20:00,3.78,3.79,3.78,3.78,128640.0,3.5512,3.5606,3.5512,3.5512,128640.0
2018-10-16 14:30:00,3.78,3.79,3.78,3.79,300456.0,3.5512,3.5606,3.5512,3.5606,300456.0
2018-10-16 14:40:00,3.79,3.79,3.79,3.79,159164.0,3.5606,3.5606,3.5606,3.5606,159164.0
2018-10-16 14:50:00,3.79,3.79,3.78,3.79,193316.0,3.5606,3.5606,3.5512,3.5606,193316.0
2018-10-16 15:00:00,3.79,3.79,3.76,3.78,157480.0,3.5606,3.5606,3.5324,3.5512,157480.0
2018-10-16 15:10:00,3.77,3.79,3.77,3.78,125700.0,3.5418,3.5606,3.5418,3.5512,125700.0
2018-10-16 15:20:00,3.78,3.79,3.78,3.78,100112.0,3.5512,3.5606,3.5512,3.5512,100112.0
2018-10-16 15:30:00,3.78,3.78,3.77,3.78,292328.0,3.5512,3.5512,3.5418,3.5512,292328.0
2018-10-16 15:40:00,3.78,3.81,3.78,3.81,590152.0,3.5512,3.5794,3.5512,3.5794,590152.0
2018-10-16 15:50:00,3.81,3.83,3.81,3.82,1750744.0,3.5794,3.5982,3.5794,3.5888,1750744.0
2018-10-17 09:30:00,3.82,3.85,3.8,3.8,222920.0,3.5888,3.617,3.57,3.57,222920.0
2018-10-17 09:40:00,3.81,3.82,3.79,3.79,66500.0,3.5794,3.5888,3.5606,3.5606,66500.0
2018-10-17 09:50:00,3.79,3.8,3.77,3.78,62208.0,3.5606,3.57,3.5418,3.5512,62208.0
2018-10-17 10:00:00,3.78,3.78,3.77,3.78,49644.0,3.5512,3.5512,3.5418,3.5512,49644.0
2018-10-17 10:10:00,3.78,3.78,3.74,3.74,124484.0,3.5512,3.5512,3.5136,3.5136,124484.0
2018-10-17 10:20:00,3.74,3.77,3.74,3.75,170436.0,3.5136,3.5418,3.5136,3.523,170436.0
2018-10-17 10:30:00,3.75,3.75,3.72,3.72,97180.0,3.523,3.523,3.4949,3.4949,97180.0
2018-10-17 10:40:00,3.72,3.74,3.69,3.74,461372.0,3.4949,3.5136,3.4667,3.5136,461372.0
2018-10-17 10:50:00,3.74,3.77,3.74,3.77,122800.0,3.5136,3.5418,3.5136,3.5418,122800.0
2018-10-17 11:00:00,3.77,3.79,3.77,3.78,166200.0,3.5418,3.5606,3.5418,3.5512,166200.0
2018-10-17 11:10:00,3.78,3.78,3.77,3.78,72148.0,3.5512,3.5512,3.5418,3.5512,72148.0
2018-10-17 11:20:00,3.78,3.8,3.78,3.8,168464.0,3.5512,3.57,3.5512,3.57,168464.0
2018-10-17 11:30:00,3.8,3.82,3.8,3.8,214676.0,3.57,3.5888,3.57,3.57,214676.0
2018-10-17 11:40:00,3.8,3.81,3.8,3.81,78632.0,3.57,3.5794,3.57,3.5794,78632.0
2018-10-17 11:50:00,3.81,3.81,3.79,3.81,48320.0,3.5794,3.5794,3.5606,3.5794,48320.0
2018-10-17 12:00:00,3.81,3.83,3.81,3.83,119060.0,3.5794,3.5982,3.5794,3.5982,119060.0
2018-10-17 12:10:00,3.83,3.85,3.83,3.85,202960.0,3.5982,3.617,3.5982,3.617,202960.0
2018-10-17 12:20:00,3.85,3.86,3.84,3.85,126160.0,3.617,3.6264,3.6076,3.617,126160.0
2018-10-17 12:30:00,3.86,3.86,3.84,3.84,83632.0,3.6264,3.6264,3.6076,3.6076,83632.0
2018-10-17 12:40:00,3.85,3.86,3.84,3.84,149012.0,3.617,3.6264,3.6076,3.6076,149012.0
2018-10-17 12:50:00,3.84,3.86,3.84,3.86,90016.0,3.6076,3.6264,3.6076,3.6264,90016.0
2018-10-17 13:00:00,3.86,3.86,3.84,3.84,172924.0,3.6264,3.6264,3.6076,3.6076,172924.0
2018-10-17 13:10:00,3.84,3.84,3.82,3.82,149688.0,3.6076,3.6076,3.5888,3.5888,149688.0
2018-10-17 13:20:00,3.82,3.83,3.82,3.83,48000.0,3.5888,3.5982,3.5888,3.5982,48000.0
2018-10-17 13:30:00,3.83,3.84,3.83,3.84,78848.0,3.5982,3.6076,3.5982,3.6076,78848.0
2018-10-17 13:40:00,3.84,3.85,3.84,3.84,90832.0,3.6076,3.617,3.6076,3.6076,90832.0
2018-10-17 13:50:00,3.84,3.85,3.84,3.85,99052.0,3.6076,3.617,3.6076,3.617,99052.0
2018-10-17 14:00:00,3.85,3.86,3.84,3.85,87416.0,3.617,3.6264,3.6076,3.617,87416.0
2018-10-17 14:10:00,3.85,3.85,3.84,3.85,90156.0,3.617,3.617,3.6076,3.617,90156.0
2018-10-17 14:20:00,3.85,3.85,3.84,3.85,110880.0,3.617,3.617,3.6076,3.617,110880.0
2018-10-17 14:30:00,3.85,3.86,3.85,3.85,132552.0,3.617,3.6264,3.617,3.617,132552.0
2018-10-17 14:40:00,3.85,3.87,3.85,3.86,145552.0,3.617,3.6358,3.617,3.6264,145552.0
2018-10-17 14:50:00,3.86,3.87,3.85,3.86,189648.0,3.6264,3.6358,3.617,3.6264,189648.0
2018-10-17 15:00:00,3.86,3.86,3.84,3.84,243624.0,3.6264,3.6264,3.6076,3.6076,243624.0
2018-10-17 15:10:00,3.84,3.84,3.82,3.83,111092.0,3.6076,3.6076,3.5888,3.5982,111092.0
2018-10-17 15:20:00,3.83,3.84,3.82,3.83,183900.0,3.5982,3.6076,3.5888,3.5982,183900.0
2018-10-17 15:30:00,3.83,3.83,3.82,3.83,183164.0,3.5982,3.5982,3.5888,3.5982,183164.0
2018-10-17 15:40:00,3.83,3.84,3.82,3.82,449072.0,3.5982,3.6076,3.5888,3.5888,449072.0
2018-10-17 15:50:00,3.82,3.84,3.82,3.84,1273584.0,3.5888,3.6076,3.5888,3.6076,1273584.0
2018-10-18 09:30:00,3.83,3.83,3.8,3.81,162864.0,3.5982,3.5982,3.57,3.5794,162864.0
2018-10-18 09:40:00,3.81,3.83,3.79,3.83,59716.0,3.5794,3.5982,3.5606,3.5982,59716.0
2018-10-18 09:50:00,3.83,3.83,3.81,3.81,39080.0,3.5982,3.5982,3.5794,3.5794,39080.0
2018-10-18 10:00:00,3.81,3.81,3.8,3.81,75724.0,3.5794,3.5794,3.57,3.5794,75724.0
2018-10-18 10:10:00,3.81,3.84,3.81,3.84,73496.0,3.5794,3.6076,3.5794,3.6076,73496.0
2018-10-18 10:20:00,3.84,3.85,3.83,3.84,70220.0,3.6076,3.617,3.5982,3.6076,70220.0
2018-10-18 10:30:00,3.84,3.85,3.83,3.83,38720.0,3.6076,3.617,3.5982,3.5982,38720.0
2018-10-18 10:40:00,3.83,3.83,3.82,3.82,55664.0,3.5982,3.5982,3.5888,3.5888,55664.0
2018-10-18 10:50:00,3.82,3.84,3.81,3.83,115864.0,3.5888,3.6076,3.5794,3.5982,115864.0
2018-10-18 11:00:00,3.84,3.84,3.83,3.84,235796.0,3.6076,3.6076,3.5982,3.6076,235796.0
2018-10-18 11:10:00,3.84,3.86,3.84,3.85,139608.0,3.6076,3.6264,3.6076,3.617,139608.0
2018-10-18 11:20:00,3.84,3.84,3.83,3.83,93972.0,3.6076,3.6076,3.5982,3.5982,93972.0
2018-10-18 11:30:00,3.83,3.83,3.81,3.82,58088.0,3.5982,3.5982,3.5794,3.5888,58088.0
2018-10-18 11:40:00,3.82,3.82,3.8,3.8,55568.0,3.5888,3.5888,3.57,3.57,55568.0
2018-10-18 11:50:00,3.8,3.81,3.8,3.8,127680.0,3.57,3.5794,3.57,3.57,127680.0
2018-10-18 12:00:00,3.8,3.81,3.79,3.79,116852.0,3.57,3.5794,3.5606,3.5606,116852.0
2018-10-18 12:10:00,3.79,3.79,3.78,3.79,67472.0,3.5606,3.5606,3.5512,3.5606,67472.0
2018-10-18 12:20:00,3.79,3.82,3.79,3.8,291628.0,3.5606,3.5888,3.5606,3.57,291628.0
2018-10-18 12:30:00,3.8,3.8,3.79,3.79,60300.0,3.57,3.57,3.5606,3.5606,60300.0
2018-10-18 12:40:00,3.8,3.8,3.79,3.79,86048.0,3.57,3.57,3.5606,3.5606,86048.0
2018-10-18 12:50:00,3.79,3.79,3.78,3.78,35864.0,3.5606,3.5606,3.5512,3.5512,35864.0
2018-10-18 13:00:00,3.78,3.78,3.77,3.77,41652.0,3.5512,3.5512,3.5418,3.5418,41652.0
2018-10-18 13:10:00,3.77,3.77,3.76,3.76,44084.0,3.5418,3.5418,3.5324,3.5324,44084.0
2018-10-18 13:20:00,3.76,3.76,3.75,3.76,40096.0,3.5324,3.5324,3.523,3.5324,40096.0
2018-10-18 13:30:00,3.76,3.77,3.75,3.75,51504.0,3.5324,3.5418,3.523,3.523,51504.0
2018-10-18 13:40:00,3.75,3.75,3.73,3.75,317612.0,3.523,3.523,3.5042,3.523,317612.0
2018-10-18 13:50:00,3.75,3.76,3.75,3.76,95036.0,3.523,3.5324,3.523,3.5324,95036.0
2018-10-18 14:00:00,3.76,3.78,3.76,3.77,87436.0,3.5324,3.5512,3.5324,3.5418,87436.0
2018-10-18 14:10:00,3.77,3.77,3.76,3.77,88040.0,3.5418,3.5418,3.5324,3.5418,88040.0
2018-10-18 14:20:00,3.77,3.78,3.77,3.77,94248.0,3.5418,3.5512,3.5418,3.5418,94248.0
2018-10-18 14:30:00,3.77,3.78,3.77,3.77,66292.0,3.5418,3.5512,3.5418,3.5418,66292.0
2018-10-18 14:40:00,3.77,3.78,3.77,3.77,48608.0,3.5418,3.5512,3.5418,3.5418,48608.0
2018-10-18 14:50:00,3.77,3.79,3.77,3.77,61412.0,3.5418,3.5606,3.5418,3.5418,61412.0
2018-10-18 15:00:00,3.77,3.78,3.75,3.76,267936.0,3.5418,3.5512,3.523,3.5324,267936.0
2018-10-18 15:10:00,3.76,3.77,3.75,3.76,185940.0,3.5324,3.5418,3.523,3.5324,185940.0
2018-10-18 15:20:00,3.76,3.77,3.76,3.77,249684.0,3.5324,3.5418,3.5324,3.5418,249684.0
2018-10-18 15:30:00,3.77,3.77,3.76,3.77,207104.0,3.5418,3.5418,3.5324,3.5418,207104.0
2018-10-18 15:40:00,3.77,3.77,3.76,3.77,330360.0,3.5418,3.5418,3.5324,3.5418,330360.0
2018-10-18 15:50:00,3.76,3.77,3.76,3.77,669940.0,3.5324,3.5418,3.5324,3.5418,669940.0
2018-10-19 09:30:00,3.72,3.75,3.63,3.67,681596.0,3.4949,3.523,3.4103,3.4479,681596.0
2018-10-19 09:40:00,3.66,3.66,3.63,3.65,459668.0,3.4385,3.4385,3.4103,3.4291,459668.0
2018-10-19 09:50:00,3.65,3.67,3.65,3.67,263308.0,3.4291,3.4479,3.4291,3.4479,263308.0
2018-10-19 10:00:00,3.67,3.7,3.67,3.7,169876.0,3.4479,3.4761,3.4479,3.4761,169876.0
2018-10-19 10:10:00,3.7,3.73,3.7,3.73,516080.0,3.4761,3.5042,3.4761,3.5042,516080.0
2018-10-19 10:20:00,3.72,3.73,3.69,3.69,184036.0,3.4949,3.5042,3.4667,3.4667,184036.0
2018-10-19 10:30:00,3.69,3.71,3.69,3.71,96416.0,3.4667,3.4855,3.4667,3.4855,96416.0
2018-10-19 10:40:00,3.71,3.71,3.67,3.67,242284.0,3.4855,3.4855,3.4479,3.4479,242284.0
2018-10-19 10:50:00,3.67,3.69,3.67,3.69,96568.0,3.4479,3.4667,3.4479,3.4667,96568.0
2018-10-19 11:00:00,3.69,3.69,3.68,3.69,99152.0,3.4667,3.4667,3.4573,3.4667,99152.0
2018-10-19 11:10:00,3.69,3.69,3.67,3.67,106656.0,3.4667,3.4667,3.4479,3.4479,106656.0
2018-10-19 11:20:00,3.67,3.68,3.66,3.66,57176.0,3.4479,3.4573,3.4385,3.4385,57176.0
2018-10-19 11:30:00,3.66,3.67,3.65,3.65,131080.0,3.4385,3.4479,3.4291,3.4291,131080.0
2018-10-19 11:40:00,3.65,3.66,3.65,3.66,135168.0,3.4291,3.4385,3.4291,3.4385,135168.0
2018-10-19 11:50:00,3.66,3.67,3.65,3.67,166700.0,3.4385,3.4479,3.4291,3.4479,166700.0
2018-10-19 12:00:00,3.67,3.68,3.65,3.65,70476.0,3.4479,3.4573,3.4291,3.4291,70476.0
2018-10-19 12:10:00,3.65,3.65,3.63,3.63,213796.0,3.4291,3.4291,3.4103,3.4103,213796.0
2018-10-19 12:20:00,3.63,3.63,3.62,3.62,165376.0,3.4103,3.4103,3.4009,3.4009,165376.0
2018-10-19 12:30:00,3.62,3.64,3.62,3.63,137536.0,3.4009,3.4197,3.4009,3.4103,137536.0
2018-10-19 12:40:00,3.62,3.64,3.62,3.64,153800.0,3.4009,3.4197,3.4009,3.4197,153800.0
2018-10-19 12:50:00,3.64,3.65,3.64,3.65,124796.0,3.4197,3.4291,3.4197,3.4291,124796.0
2018-10-19 13:00:00,3.65,3.66,3.64,3.66,84960.0,3.4291,3.4385,3.4197,3.4385,84960.0
2018-10-19 13:10:00,3.66,3.68,3.66,3.67,75792.0,3.4385,3.4573,3.4385,3.4479,75792.0
2018-10-19 13:20:00,3.67,3.67,3.65,3.66,54060.0,3.4479,3.4479,3.4291,3.4385,54060.0
2018-10-19 13:30:00,3.66,3.66,3.65,3.65,37820.0,3.4385,3.4385,3.4291,3.4291,37820.0
2018-10-19 13:40:00,3.65,3.67,3.64,3.67,423272.0,3.4291,3.4479,3.4197,3.4479,423272.0
2018-10-19 13:50:00,3.67,3.67,3.66,3.66,110612.0,3.4479,3.4479,3.4385,3.4385,110612.0
2018-10-19 14:00:00,3.66,3.66,3.65,3.66,178276.0,3.4385,3.4385,3.4291,3.4385,178276.0
2018-10-19 14:10:00,3.66,3.67,3.66,3.66,86040.0,3.4385,3.4479,3.4385,3.4385,86040.0
2018-10-19 14:20:00,3.66,3.69,3.66,3.69,146240.0,3.4385,3.4667,3.4385,3.4667,146240.0
2018-10-19 14:30:00,3.69,3.69,3.68,3.69,308768.0,3.4667,3.4667,3.4573,3.4667,308768.0
2018-10-19 14:40:00,3.69,3.69,3.68,3.68,232276.0,3.4667,3.4667,3.4573,3.4573,232276.0
2018-10-19 14:50:00,3.68,3.68,3.66,3.66,169080.0,3.4573,3.4573,3.4385,3.4385,169080.0
2018-10-19 15:00:00,3.66,3.66,3.65,3.65,83040.0,3.4385,3.4385,3.4291,3.4291,83040.0
2018-10-19 15:10:00,3.65,3.69,3.65,3.69,244856.0,3.4291,3.4667,3.4291,3.4667,244856.0
2018-10-19 15:20:00,3.68,3.69,3.68,3.69,206428.0,3.4573,3.4667,3.4573,3.4667,206428.0
2018-10-19 15:30:00,3.69,3.69,3.67,3.67,541568.0,3.4667,3.4667,3.4479,3.4479,541568.0
2018-10-19 15:40:00,3.67,3.68,3.64,3.66,836412.0,3.4479,3.4573,3.4197,3.4385,836412.0
2018-10-19 15:50:00,3.66,3.69,3.65,3.69,2252556.0,3.4385,3.4667,3.4291,3.4667,2252556.0
2018-10-22 09:30:00,3.71,3.72,3.67,3.71,141544.0,3.4855,3.4949,3.4479,3.4855,141544.0
2018-10-22 09:40:00,3.71,3.73,3.71,3.71,176616.0,3.4855,3.5042,3.4855,3.4855,176616.0
2018-10-22 09:50:00,3.72,3.73,3.71,3.73,459856.0,3.4949,3.5042,3.4855,3.5042,459856.0
2018-10-22 10:00:00,3.73,3.75,3.72,3.73,272504.0,3.5042,3.523,3.4949,3.5042,272504.0
2018-10-22 10:10:00,3.73,3.73,3.7,3.73,444488.0,3.5042,3.5042,3.4761,3.5042,444488.0
2018-10-22 10:20:00,3.73,3.75,3.72,3.73,273956.0,3.5042,3.523,3.4949,3.5042,273956.0
2018-10-22 10:30:00,3.73,3.75,3.73,3.73,203128.0,3.5042,3.523,3.5042,3.5042,203128.0
2018-10-22 10:40:00,3.73,3.76,3.73,3.76,158472.0,3.5042,3.5324,3.5042,3.5324,158472.0
2018-10-22 10:50:00,3.76,3.77,3.76,3.77,161944.0,3.5324,3.5418,3.5324,3.5418,161944.0
2018-10-22 11:00:00,3.77,3.77,3.75,3.75,94440.0,3.5418,3.5418,3.523,3.523,94440.0
2018-10-22 11:10:00,3.75,3.77,3.75,3.77,81064.0,3.523,3.5418,3.523,3.5418,81064.0
2018-10-22 11:20:00,3.76,3.78,3.75,3.78,125216.0,3.5324,3.5512,3.523,3.5512,125216.0
2018-10-22 11:30:00,3.78,3.79,3.77,3.78,132620.0,3.5512,3.5606,3.5418,3.5512,132620.0
2018-10-22 11:40:00,3.78,3.79,3.77,3.78,64324.0,3.5512,3.5606,3.5418,3.5512,64324.0
2018-10-22 11:50:00,3.78,3.79,3.77,3.79,114956.0,3.5512,3.5606,3.5418,3.5606,114956.0
2018-10-22 12:00:00,3.79,3.79,3.77,3.77,74396.0,3.5606,3.5606,3.5418,3.5418,74396.0
2018-10-22 12:10:00,3.77,3.78,3.76,3.77,54208.0,3.5418,3.5512,3.5324,3.5418,54208.0
2018-10-22 12:20:00,3.77,3.77,3.74,3.74,69808.0,3.5418,3.5418,3.5136,3.5136,69808.0
2018-10-22 12:30:00,3.74,3.75,3.73,3.75,58804.0,3.5136,3.523,3.5042,3.523,58804.0
2018-10-22 12:40:00,3.75,3.75,3.74,3.74,55732.0,3.523,3.523,3.5136,3.5136,55732.0
2018-10-22 12:50:00,3.73,3.75,3.73,3.73,88964.0,3.5042,3.523,3.5042,3.5042,88964.0
2018-10-22 13:00:00,3.73,3.75,3.73,3.75,53576.0,3.5042,3.523,3.5042,3.523,53576.0
2018-10-22 13:10:00,3.75,3.76,3.75,3.76,80544.0,3.523,3.5324,3.523,3.5324,80544.0
2018-10-22 13:20:00,3.76,3.77,3.76,3.76,111700.0,3.5324,3.5418,3.5324,3.5324,111700.0
2018-10-22 13:30:00,3.77,3.78,3.76,3.78,136600.0,3.5418,3.5512,3.5324,3.5512,136600.0
2018-10-22 13:40:00,3.78,3.78,3.77,3.77,92120.0,3.5512,3.5512,3.5418,3.5418,92120.0
2018-10-22 13:50:00,3.77,3.77,3.75,3.77,498164.0,3.5418,3.5418,3.523,3.5418,498164.0
2018-10-22 14:00:00,3.77,3.77,3.76,3.77,115472.0,3.5418,3.5418,3.5324,3.5418,115472.0
2018-10-22 14:10:00,3.77,3.77,3.76,3.76,109696.0,3.5418,3.5418,3.5324,3.5324,109696.0
2018-10-22 14:20:00,3.76,3.77,3.76,3.77,406488.0,3.5324,3.5418,3.5324,3.5418,406488.0
2018-10-22 14:30:00,3.77,3.78,3.77,3.77,85356.0,3.5418,3.5512,3.5418,3.5418,85356.0
2018-10-22 14:40:00,3.77,3.78,3.76,3.78,102456.0,3.5418,3.5512,3.5324,3.5512,102456.0
2018-10-22 14:50:00,3.78,3.8,3.78,3.8,166060.0,3.5512,3.57,3.5512,3.57,166060.0
2018-10-22 15:00:00,3.8,3.8,3.79,3.8,175804.0,3.57,3.57,3.5606,3.57,175804.0
2018-10-22 15:10:00,3.8,3.81,3.79,3.79,75920.0,3.57,3.5794,3.5606,3.5606,75920.0
2018-10-22 15:20:00,3.79,3.81,3.79,3.8,121124.0,3.5606,3.5794,3.5606,3.57,121124.0
2018-10-22 15:30:00,3.8,3.8,3.75,3.76,1085696.0,3.57,3.57,3.523,3.5324,1085696.0
2018-10-22 15:40:00,3.76,3.8,3.76,3.78,444148.0,3.5324,3.57,3.5324,3.5512,444148.0
2018-10-22 15:50:00,3.78,3.78,3.77,3.78,976396.0,3.5512,3.5512,3.5418,3.5512,976396.0
2018-10-23 09:30:00,3.74,3.79,3.74,3.76,277048.0,3.5136,3.5606,3.5136,3.5324,277048.0
2018-10-23 09:40:00,3.76,3.77,3.74,3.74,206368.0,3.5324,3.5418,3.5136,3.5136,206368.0
2018-10-23 09:50:00,3.74,3.74,3.71,3.73,185484.0,3.5136,3.5136,3.4855,3.5042,185484.0
2018-10-23 10:00:00,3.73,3.74,3.71,3.71,147080.0,3.5042,3.5136,3.4855,3.4855,147080.0
2018-10-23 10:10:00,3.71,3.72,3.7,3.72,367832.0,3.4855,3.4949,3.4761,3.4949,367832.0
2018-10-23 10:20:00,3.72,3.73,3.72,3.73,202432.0,3.4949,3.5042,3.4949,3.5042,202432.0
2018-10-23 10:30:00,3.73,3.75,3.73,3.75,330452.0,3.5042,3.523,3.5042,3.523,330452.0
2018-10-23 10:40:00,3.75,3.78,3.75,3.78,203336.0,3.523,3.5512,3.523,3.5512,203336.0
2018-10-23 10:50:00,3.78,3.78,3.77,3.78,305356.0,3.5512,3.5512,3.5418,3.5512,305356.0
2018-10-23 11:00:00,3.78,3.79,3.77,3.78,196280.0,3.5512,3.5606,3.5418,3.5512,196280.0
2018-10-23 11:10:00,3.78,3.79,3.78,3.79,114780.0,3.5512,3.5606,3.5512,3.5606,114780.0
2018-10-23 11:20:00,3.79,3.82,3.78,3.81,939420.0,3.5606,3.5888,3.5512,3.5794,939420.0
2018-10-23 11:30:00,3.81,3.82,3.79,3.79,79812.0,3.5794,3.5888,3.5606,3.5606,79812.0
2018-10-23 11:40:00,3.79,3.8,3.78,3.79,61968.0,3.5606,3.57,3.5512,3.5606,61968.0
2018-10-23 11:50:00,3.79,3.8,3.79,3.79,148920.0,3.5606,3.57,3.5606,3.5606,148920.0
2018-10-23 12:00:00,3.79,3.8,3.78,3.8,130180.0,3.5606,3.57,3.5512,3.57,130180.0
2018-10-23 12:10:00,3.8,3.81,3.8,3.81,91808.0,3.57,3.5794,3.57,3.5794,91808.0
2018-10-23 12:20:00,3.81,3.82,3.81,3.82,129384.0,3.5794,3.5888,3.5794,3.5888,129384.0
2018-10-23 12:30:00,3.82,3.82,3.81,3.81,89528.0,3.5888,3.5888,3.5794,3.5794,89528.0
2018-10-23 12:40:00,3.81,3.82,3.8,3.8,96012.0,3.5794,3.5888,3.57,3.57,96012.0
2018-10-23 12:50:00,3.8,3.81,3.8,3.81,110284.0,3.57,3.5794,3.57,3.5794,110284.0
2018-10-23 13:00:00,3.8,3.82,3.8,3.82,118164.0,3.57,3.5888,3.57,3.5888,118164.0
2018-10-23 13:10:00,3.82,3.82,3.81,3.82,71416.0,3.5888,3.5888,3.5794,3.5888,71416.0
2018-10-23 13:20:00,3.82,3.83,3.82,3.82,78056.0,3.5888,3.5982,3.5888,3.5888,78056.0
2018-10-23 13:30:00,3.82,3.83,3.81,3.82,97132.0,3.5888,3.5982,3.5794,3.5888,97132.0
2018-10-23 13:40:00,3.81,3.81,3.8,3.81,169916.0,3.5794,3.5794,3.57,3.5794,169916.0
2018-10-23 13:50:00,3.81,3.81,3.8,3.8,64728.0,3.5794,3.5794,3.57,3.57,64728.0
2018-10-23 14:00:00,3.8,3.81,3.8,3.81,118532.0,3.57,3.5794,3.57,3.5794,118532.0
2018-10-23 14:10:00,3.81,3.82,3.81,3.82,106932.0,3.5794,3.5888,3.5794,3.5888,106932.0
2018-10-23 14:20:00,3.82,3.82,3.81,3.81,77664.0,3.5888,3.5888,3.5794,3.5794,77664.0
2018-10-23 14:30:00,3.81,3.82,3.81,3.81,75392.0,3.5794,3.5888,3.5794,3.5794,75392.0
2018-10-23 14:40:00,3.81,3.81,3.8,3.81,94180.0,3.5794,3.5794,3.57,3.5794,94180.0
2018-10-23 14:50:00,3.81,3.82,3.81,3.82,204388.0,3.5794,3.5888,3.5794,3.5888,204388.0
2018-10-23 15:00:00,3.82,3.82,3.81,3.81,70224.0,3.5888,3.5888,3.5794,3.5794,70224.0
2018-10-23 15:10:00,3.81,3.81,3.8,3.81,138136.0,3.5794,3.5794,3.57,3.5794,138136.0
2018-10-23 15:20:00,3.81,3.82,3.81,3.81,247308.0,3.5794,3.5888,3.5794,3.5794,247308.0
2018-10-23 15:30:00,3.81,3.82,3.8,3.81,246012.0,3.5794,3.5888,3.57,3.5794,246012.0
2018-10-23 15:40:00,3.81,3.82,3.8,3.81,428336.0,3.5794,3.5888,3.57,3.5794,428336.0
2018-10-23 15:50:00,3.81,3.82,3.8,3.82,1384512.0,3.5794,3.5888,3.57,3.5888,1384512.0
2018-10-24 09:30:00,3.83,3.84,3.8,3.83,136216.0,3.5982,3.6076,3.57,3.5982,136216.0
2018-10-24 09:40:00,3.83,3.87,3.83,3.86,132004.0,3.5982,3.6358,3.5982,3.6264,132004.0
2018-10-24 09:50:00,3.86,3.9,3.86,3.89,223776.0,3.6264,3.664,3.6264,3.6546,223776.0
2018-10-24 10:00:00,3.88,3.89,3.86,3.87,137324.0,3.6452,3.6546,3.6264,3.6358,137324.0
2018-10-24 10:10:00,3.87,3.88,3.86,3.86,116696.0,3.6358,3.6452,3.6264,3.6264,116696.0
2018-10-24 10:20:00,3.86,3.86,3.84,3.85,81840.0,3.6264,3.6264,3.6076,3.617,81840.0
2018-10-24 10:30:00,3.85,3.85,3.83,3.83,101656.0,3.617,3.617,3.5982,3.5982,101656.0
2018-10-24 10:40:00,3.83,3.84,3.82,3.83,89260.0,3.5982,3.6076,3.5888,3.5982,89260.0
2018-10-24 10:50:00,3.84,3.84,3.83,3.83,63496.0,3.6076,3.6076,3.5982,3.5982,63496.0
2018-10-24 11:00:00,3.83,3.83,3.81,3.81,93012.0,3.5982,3.5982,3.5794,3.5794,93012.0
2018-10-24 11:10:00,3.81,3.82,3.81,3.82,157020.0,3.5794,3.5888,3.5794,3.5888,157020.0
2018-10-24 11:20:00,3.82,3.83,3.81,3.82,171720.0,3.5888,3.5982,3.5794,3.5888,171720.0
2018-10-24 11:30:00,3.83,3.84,3.82,3.84,219624.0,3.5982,3.6076,3.5888,3.6076,219624.0
2018-10-24 11:40:00,3.84,3.85,3.84,3.84,76992.0,3.6076,3.617,3.6076,3.6076,76992.0
2018-10-24 11:50:00,3.84,3.87,3.84,3.86,99888.0,3.6076,3.6358,3.6076,3.6264,99888.0
2018-10-24 12:00:00,3.86,3.86,3.85,3.86,66028.0,3.6264,3.6264,3.617,3.6264,66028.0
2018-10-24 12:10:00,3.85,3.87,3.85,3.86,72128.0,3.617,3.6358,3.617,3.6264,72128.0
2018-10-24 12:20:00,3.86,3.87,3.86,3.87,39728.0,3.6264,3.6358,3.6264,3.6358,39728.0
2018-10-24 12:30:00,3.86,3.87,3.86,3.86,186640.0,3.6264,3.6358,3.6264,3.6264,186640.0
2018-10-24 12:40:00,3.86,3.87,3.85,3.85,200592.0,3.6264,3.6358,3.617,3.617,200592.0
2018-10-24 12:50:00,3.84,3.88,3.83,3.88,314496.0,3.6076,3.6452,3.5982,3.6452,314496.0
2018-10-24 13:00:00,3.88,3.88,3.87,3.87,158864.0,3.6452,3.6452,3.6358,3.6358,158864.0
2018-10-24 13:10:00,3.87,3.88,3.86,3.88,180684.0,3.6358,3.6452,3.6264,3.6452,180684.0
2018-10-24 13:20:00,3.88,3.88,3.86,3.87,101932.0,3.6452,3.6452,3.6264,3.6358,101932.0
2018-10-24 13:30:00,3.87,3.88,3.86,3.86,140752.0,3.6358,3.6452,3.6264,3.6264,140752.0
2018-10-24 13:40:00,3.86,3.88,3.86,3.88,235628.0,3.6264,3.6452,3.6264,3.6452,235628.0
2018-10-24 13:50:00,3.88,3.88,3.87,3.88,231540.0,3.6452,3.6452,3.6358,3.6452,231540.0
2018-10-24 14:00:00,3.88,3.88,3.85,3.85,205900.0,3.6452,3.6452,3.617,3.617,205900.0
2018-10-24 14:10:00,3.85,3.87,3.85,3.87,229276.0,3.617,3.6358,3.617,3.6358,229276.0
2018-10-24 14:20:00,3.87,3.88,3.87,3.88,250356.0,3.6358,3.6452,3.6358,3.6452,250356.0
2018-10-24 14:30:00,3.88,3.88,3.87,3.88,332136.0,3.6452,3.6452,3.6358,3.6452,332136.0
2018-10-24 14:40:00,3.88,3.88,3.87,3.87,169300.0,3.6452,3.6452,3.6358,3.6358,169300.0
2018-10-24 14:50:00,3.87,3.88,3.86,3.86,245184.0,3.6358,3.6452,3.6264,3.6264,245184.0
2018-10-24 15:00:00,3.86,3.87,3.85,3.86,239568.0,3.6264,3.6358,3.617,3.6264,239568.0
2018-10-24 15:10:00,3.87,3.88,3.86,3.86,210272.0,3.6358,3.6452,3.6264,3.6264,210272.0
2018-10-24 15:20:00,3.86,3.86,3.83,3.83,183444.0,3.6264,3.6264,3.5982,3.5982,183444.0
2018-10-24 15:30:00,3.83,3.84,3.82,3.82,288412.0,3.5982,3.6076,3.5888,3.5888,288412.0
2018-10-24 15:40:00,3.82,3.82,3.78,3.79,564440.0,3.5888,3.5888,3.5512,3.5606,564440.0
2018-10-24 15:50:00,3.79,3.79,3.77,3.77,794204.0,3.5606,3.5606,3.5418,3.5418,794204.0
2018-10-25 09:30:00,3.78,3.79,3.74,3.77,185128.0,3.5512,3.5606,3.5136,3.5418,185128.0
2018-10-25 09:40:00,3.77,3.8,3.77,3.79,87604.0,3.5418,3.57,3.5418,3.5606,87604.0
2018-10-25 09:50:00,3.79,3.8,3.77,3.79,166356.0,3.5606,3.57,3.5418,3.5606,166356.0
2018-10-25 10:00:00,3.79,3.8,3.78,3.78,166380.0,3.5606,3.57,3.5512,3.5512,166380.0
2018-10-25 10:10:00,3.78,3.79,3.76,3.77,157360.0,3.5512,3.5606,3.5324,3.5418,157360.0
2018-10-25 10:20:00,3.77,3.77,3.75,3.75,95968.0,3.5418,3.5418,3.523,3.523,95968.0
2018-10-25 10:30:00,3.75,3.76,3.72,3.72,142196.0,3.523,3.5324,3.4949,3.4949,142196.0
2018-10-25 10:40:00,3.72,3.73,3.71,3.72,189396.0,3.4949,3.5042,3.4855,3.4949,189396.0
2018-10-25 10:50:00,3.72,3.74,3.72,3.72,87408.0,3.4949,3.5136,3.4949,3.4949,87408.0
2018-10-25 11:00:00,3.72,3.73,3.72,3.72,92816.0,3.4949,3.5042,3.4949,3.4949,92816.0
2018-10-25 11:10:00,3.72,3.72,3.67,3.69,248984.0,3.4949,3.4949,3.4479,3.4667,248984.0
2018-10-25 11:20:00,3.69,3.72,3.69,3.72,75524.0,3.4667,3.4949,3.4667,3.4949,75524.0
2018-10-25 11:30:00,3.72,3.72,3.69,3.7,66780.0,3.4949,3.4949,3.4667,3.4761,66780.0
2018-10-25 11:40:00,3.7,3.7,3.68,3.69,95816.0,3.4761,3.4761,3.4573,3.4667,95816.0
2018-10-25 11:50:00,3.69,3.7,3.68,3.68,78556.0,3.4667,3.4761,3.4573,3.4573,78556.0
2018-10-25 12:00:00,3.68,3.69,3.67,3.69,91856.0,3.4573,3.4667,3.4479,3.4667,91856.0
2018-10-25 12:10:00,3.69,3.69,3.66,3.67,174752.0,3.4667,3.4667,3.4385,3.4479,174752.0
2018-10-25 12:20:00,3.67,3.68,3.66,3.67,54216.0,3.4479,3.4573,3.4385,3.4479,54216.0
2018-10-25 12:30:00,3.66,3.68,3.66,3.68,105616.0,3.4385,3.4573,3.4385,3.4573,105616.0
2018-10-25 12:40:00,3.68,3.69,3.67,3.68,96316.0,3.4573,3.4667,3.4479,3.4573,96316.0
2018-10-25 12:50:00,3.68,3.68,3.67,3.68,35600.0,3.4573,3.4573,3.4479,3.4573,35600.0
2018-10-25 13:00:00,3.68,3.68,3.63,3.64,253732.0,3.4573,3.4573,3.4103,3.4197,253732.0
2018-10-25 13:10:00,3.64,3.65,3.63,3.65,83844.0,3.4197,3.4291,3.4103,3.4291,83844.0
2018-10-25 13:20:00,3.65,3.66,3.65,3.65,298624.0,3.4291,3.4385,3.4291,3.4291,298624.0
2018-10-25 13:30:00,3.65,3.65,3.64,3.65,107500.0,3.4291,3.4291,3.4197,3.4291,107500.0
2018-10-25 13:40:00,3.64,3.65,3.62,3.63,96600.0,3.4197,3.4291,3.4009,3.4103,96600.0
2018-10-25 13:50:00,3.63,3.63,3.61,3.62,155772.0,3.4103,3.4103,3.3915,3.4009,155772.0
2018-10-25 14:00:00,3.62,3.63,3.6,3.62,168752.0,3.4009,3.4103,3.3821,3.4009,168752.0
2018-10-25 14:10:00,3.62,3.62,3.59,3.6,228168.0,3.4009,3.4009,3.3727,3.3821,228168.0
2018-10-25 14:20:00,3.6,3.6,3.58,3.58,149800.0,3.3821,3.3821,3.3633,3.3633,149800.0
2018-10-25 14:30:00,3.58,3.6,3.57,3.6,149144.0,3.3633,3.3821,3.3539,3.3821,149144.0
2018-10-25 14:40:00,3.59,3.6,3.58,3.59,148044.0,3.3727,3.3821,3.3633,3.3727,148044.0
2018-10-25 14:50:00,3.59,3.59,3.58,3.58,127804.0,3.3727,3.3727,3.3633,3.3633,127804.0
2018-10-25 15:00:00,3.58,3.59,3.58,3.58,160340.0,3.3633,3.3727,3.3633,3.3633,160340.0
2018-10-25 15:10:00,3.58,3.59,3.57,3.58,326504.0,3.3633,3.3727,3.3539,3.3633,326504.0
2018-10-25 15:20:00,3.58,3.58,3.57,3.58,376072.0,3.3633,3.3633,3.3539,3.3633,376072.0
2018-10-25 15:30:00,3.58,3.59,3.57,3.59,230112.0,3.3633,3.3727,3.3539,3.3727,230112.0
2018-10-25 15:40:00,3.59,3.6,3.58,3.59,458904.0,3.3727,3.3821,3.3633,3.3727,458904.0
2018-10-25 15:50:00,3.59,3.61,3.58,3.61,1178024.0,3.3727,3.3915,3.3633,3.3915,1178024.0
2018-10-26 09:30:00,3.61,3.61,3.55,3.56,264764.0,3.3915,3.3915,3.3351,3.3445,264764.0
2018-10-26 09:40:00,3.56,3.56,3.53,3.56,199712.0,3.3445,3.3445,3.3164,3.3445,199712.0
2018-10-26 09:50:00,3.56,3.57,3.54,3.54,206092.0,3.3445,3.3539,3.3257,3.3257,206092.0
2018-10-26 10:00:00,3.53,3.54,3.5,3.53,411400.0,3.3164,3.3257,3.2882,3.3164,411400.0
2018-10-26 10:10:00,3.53,3.54,3.52,3.53,122968.0,3.3164,3.3257,3.307,3.3164,122968.0
2018-10-26 10:20:00,3.53,3.54,3.52,3.52,151520.0,3.3164,3.3257,3.307,3.307,151520.0
2018-10-26 10:30:00,3.52,3.53,3.51,3.51,220528.0,3.307,3.3164,3.2976,3.2976,220528.0
2018-10-26 10:40:00,3.51,3.51,3.48,3.48,177184.0,3.2976,3.2976,3.2694,3.2694,177184.0
2018-10-26 10:50:00,3.48,3.49,3.44,3.44,252368.0,3.2694,3.2788,3.2318,3.2318,252368.0
2018-10-26 11:00:00,3.44,3.47,3.44,3.44,338268.0,3.2318,3.26,3.2318,3.2318,338268.0
2018-10-26 11:10:00,3.44,3.45,3.43,3.44,135372.0,3.2318,3.2412,3.2224,3.2318,135372.0
2018-10-26 11:20:00,3.45,3.47,3.44,3.46,155376.0,3.2412,3.26,3.2318,3.2506,155376.0
2018-10-26 11:30:00,3.46,3.48,3.46,3.47,168360.0,3.2506,3.2694,3.2506,3.26,168360.0
2018-10-26 11:40:00,3.46,3.47,3.43,3.43,132164.0,3.2506,3.26,3.2224,3.2224,132164.0
2018-10-26 11:50:00,3.43,3.43,3.42,3.42,276252.0,3.2224,3.2224,3.213,3.213,276252.0
2018-10-26 12:00:00,3.42,3.45,3.41,3.45,199356.0,3.213,3.2412,3.2036,3.2412,199356.0
2018-10-26 12:10:00,3.45,3.45,3.44,3.44,218020.0,3.2412,3.2412,3.2318,3.2318,218020.0
2018-10-26 12:20:00,3.44,3.45,3.44,3.45,138196.0,3.2318,3.2412,3.2318,3.2412,138196.0
2018-10-26 12:30:00,3.44,3.46,3.44,3.46,201080.0,3.2318,3.2506,3.2318,3.2506,201080.0
2018-10-26 12:40:00,3.46,3.46,3.45,3.46,156812.0,3.2506,3.2506,3.2412,3.2506,156812.0
2018-10-26 12:50:00,3.45,3.46,3.44,3.45,172736.0,3.2412,3.2506,3.2318,3.2412,172736.0
2018-10-26 13:00:00,3.45,3.47,3.44,3.46,176200.0,3.2412,3.26,3.2318,3.2506,176200.0
2018-10-26 13:10:00,3.46,3.47,3.45,3.46,173856.0,3.2506,3.26,3.2412,3.2506,173856.0
2018-10-26 13:20:00,3.46,3.46,3.44,3.45,129252.0,3.2506,3.2506,3.2318,3.2412,129252.0
2018-10-26 13:30:00,3.45,3.45,3.43,3.43,152852.0,3.2412,3.2412,3.2224,3.2224,152852.0
2018-10-26 13:40:00,3.43,3.45,3.43,3.44,98036.0,3.2224,3.2412,3.2224,3.2318,98036.0
2018-10-26 13:50:00,3.44,3.46,3.44,3.46,106820.0,3.2318,3.2506,3.2318,3.2506,106820.0
2018-10-26 14:00:00,3.45,3.46,3.44,3.44,106816.0,3.2412,3.2506,3.2318,3.2318,106816.0
2018-10-26 14:10:00,3.44,3.45,3.44,3.44,93028.0,3.2318,3.2412,3.2318,3.2318,93028.0
2018-10-26 14:20:00,3.44,3.45,3.43,3.44,88432.0,3.2318,3.2412,3.2224,3.2318,88432.0
2018-10-26 14:30:00,3.44,3.45,3.44,3.45,116188.0,3.2318,3.2412,3.2318,3.2412,116188.0
2018-10-26 14:40:00,3.45,3.46,3.44,3.44,103820.0,3.2412,3.2506,3.2318,3.2318,103820.0
2018-10-26 14:50:00,3.44,3.45,3.44,3.44,106080.0,3.2318,3.2412,3.2318,3.2318,106080.0
2018-10-26 15:00:00,3.44,3.45,3.43,3.44,128344.0,3.2318,3.2412,3.2224,3.2318,128344.0
2018-10-26 15:10:00,3.44,3.45,3.43,3.44,137624.0,3.2318,3.2412,3.2224,3.2318,137624.0
2018-10-26 15:20:00,3.44,3.46,3.44,3.45,331160.0,3.2318,3.2506,3.2318,3.2412,331160.0
2018-10-26 15:30:00,3.45,3.45,3.43,3.44,249992.0,3.2412,3.2412,3.2224,3.2318,249992.0
2018-10-26 15:40:00,3.44,3.44,3.42,3.44,535804.0,3.2318,3.2318,3.213,3.2318,535804.0
2018-10-26 15:50:00,3.44,3.44,3.43,3.43,687604.0,3.2318,3.2318,3.2224,3.2224,687604.0
2018-10-29 09:30:00,3.46,3.48,3.44,3.48,278320.0,3.2506,3.2694,3.2318,3.2694,278320.0
2018-10-29 09:40:00,3.48,3.52,3.48,3.5,167808.0,3.2694,3.307,3.2694,3.2882,167808.0
2018-10-29 09:50:00,3.5,3.54,3.5,3.54,154200.0,3.2882,3.3257,3.2882,3.3257,154200.0
2018-10-29 10:00:00,3.54,3.59,3.54,3.59,184584.0,3.3257,3.3727,3.3257,3.3727,184584.0
2018-10-29 10:10:00,3.59,3.59,3.56,3.56,141240.0,3.3727,3.3727,3.3445,3.3445,141240.0
2018-10-29 10:20:00,3.56,3.59,3.56,3.59,129620.0,3.3445,3.3727,3.3445,3.3727,129620.0
2018-10-29 10:30:00,3.59,3.63,3.59,3.62,1534896.0,3.3727,3.4103,3.3727,3.4009,1534896.0
2018-10-29 10:40:00,3.62,3.65,3.62,3.63,158096.0,3.4009,3.4291,3.4009,3.4103,158096.0
2018-10-29 10:50:00,3.64,3.65,3.62,3.63,236724.0,3.4197,3.4291,3.4009,3.4103,236724.0
2018-10-29 11:00:00,3.63,3.66,3.63,3.65,199512.0,3.4103,3.4385,3.4103,3.4291,199512.0
2018-10-29 11:10:00,3.65,3.65,3.63,3.65,174580.0,3.4291,3.4291,3.4103,3.4291,174580.0
2018-10-29 11:20:00,3.64,3.67,3.64,3.67,319016.0,3.4197,3.4479,3.4197,3.4479,319016.0
2018-10-29 11:30:00,3.67,3.68,3.67,3.68,122596.0,3.4479,3.4573,3.4479,3.4573,122596.0
2018-10-29 11:40:00,3.68,3.7,3.68,3.7,157724.0,3.4573,3.4761,3.4573,3.4761,157724.0
2018-10-29 11:50:00,3.7,3.71,3.68,3.68,212884.0,3.4761,3.4855,3.4573,3.4573,212884.0
2018-10-29 12:00:00,3.68,3.69,3.67,3.68,156080.0,3.4573,3.4667,3.4479,3.4573,156080.0
2018-10-29 12:10:00,3.68,3.7,3.68,3.69,191968.0,3.4573,3.4761,3.4573,3.4667,191968.0
2018-10-29 12:20:00,3.69,3.7,3.68,3.69,152872.0,3.4667,3.4761,3.4573,3.4667,152872.0
2018-10-29 12:30:00,3.69,3.69,3.68,3.69,190160.0,3.4667,3.4667,3.4573,3.4667,190160.0
2018-10-29 12:40:00,3.69,3.72,3.69,3.71,254644.0,3.4667,3.4949,3.4667,3.4855,254644.0
2018-10-29 12:50:00,3.71,3.71,3.69,3.71,131272.0,3.4855,3.4855,3.4667,3.4855,131272.0
2018-10-29 13:00:00,3.71,3.72,3.7,3.72,126164.0,3.4855,3.4949,3.4761,3.4949,126164.0
2018-10-29 13:10:00,3.72,3.72,3.71,3.72,209360.0,3.4949,3.4949,3.4855,3.4949,209360.0
2018-10-29 13:20:00,3.72,3.74,3.72,3.73,417412.0,3.4949,3.5136,3.4949,3.5042,417412.0
2018-10-29 13:30:00,3.73,3.74,3.72,3.73,501336.0,3.5042,3.5136,3.4949,3.5042,501336.0
2018-10-29 13:40:00,3.73,3.74,3.72,3.73,161420.0,3.5042,3.5136,3.4949,3.5042,161420.0
2018-10-29 13:50:00,3.73,3.74,3.73,3.73,102332.0,3.5042,3.5136,3.5042,3.5042,102332.0
2018-10-29 14:00:00,3.73,3.74,3.73,3.74,103828.0,3.5042,3.5136,3.5042,3.5136,103828.0
2018-10-29 14:10:00,3.74,3.74,3.7,3.71,219224.0,3.5136,3.5136,3.4761,3.4855,219224.0
2018-10-29 14:20:00,3.71,3.71,3.68,3.68,196204.0,3.4855,3.4855,3.4573,3.4573,196204.0
2018-10-29 14:30:00,3.68,3.68,3.65,3.66,176444.0,3.4573,3.4573,3.4291,3.4385,176444.0
2018-10-29 14:40:00,3.66,3.68,3.65,3.65,156000.0,3.4385,3.4573,3.4291,3.4291,156000.0
2018-10-29 14:50:00,3.65,3.65,3.64,3.65,313824.0,3.4291,3.4291,3.4197,3.4291,313824.0
2018-10-29 15:00:00,3.65,3.65,3.63,3.64,239788.0,3.4291,3.4291,3.4103,3.4197,239788.0
2018-10-29 15:10:00,3.64,3.64,3.62,3.63,315324.0,3.4197,3.4197,3.4009,3.4103,315324.0
2018-10-29 15:20:00,3.63,3.63,3.62,3.62,224432.0,3.4103,3.4103,3.4009,3.4009,224432.0
2018-10-29 15:30:00,3.62,3.63,3.6,3.61,521712.0,3.4009,3.4103,3.3821,3.3915,521712.0
2018-10-29 15:40:00,3.6,3.62,3.58,3.62,595012.0,3.3821,3.4009,3.3633,3.4009,595012.0
2018-10-29 15:50:00,3.62,3.63,3.61,3.63,888752.0,3.4009,3.4103,3.3915,3.4103,888752.0
2018-10-30 09:30:00,3.64,3.67,3.6,3.67,161396.0,3.4197,3.4479,3.3821,3.4479,161396.0
2018-10-30 09:40:00,3.67,3.69,3.67,3.69,110032.0,3.4479,3.4667,3.4479,3.4667,110032.0
2018-10-30 09:50:00,3.69,3.72,3.67,3.72,109764.0,3.4667,3.4949,3.4479,3.4949,109764.0
2018-10-30 10:00:00,3.72,3.72,3.7,3.71,175576.0,3.4949,3.4949,3.4761,3.4855,175576.0
2018-10-30 10:10:00,3.71,3.72,3.7,3.7,135488.0,3.4855,3.4949,3.4761,3.4761,135488.0
2018-10-30 10:20:00,3.71,3.71,3.69,3.7,109212.0,3.4855,3.4855,3.4667,3.4761,109212.0
2018-10-30 10:30:00,3.7,3.71,3.68,3.69,109516.0,3.4761,3.4855,3.4573,3.4667,109516.0
2018-10-30 10:40:00,3.69,3.71,3.69,3.71,136048.0,3.4667,3.4855,3.4667,3.4855,136048.0
2018-10-30 10:50:00,3.71,3.72,3.71,3.72,115856.0,3.4855,3.4949,3.4855,3.4949,115856.0
2018-10-30 11:00:00,3.72,3.74,3.72,3.74,235296.0,3.4949,3.5136,3.4949,3.5136,235296.0
2018-10-30 11:10:00,3.74,3.76,3.72,3.73,1119924.0,3.5136,3.5324,3.4949,3.5042,1119924.0
2018-10-30 11:20:00,3.73,3.75,3.73,3.75,201668.0,3.5042,3.523,3.5042,3.523,201668.0
2018-10-30 11:30:00,3.75,3.76,3.74,3.75,178816.0,3.523,3.5324,3.5136,3.523,178816.0
2018-10-30 11:40:00,3.75,3.78,3.75,3.78,151256.0,3.523,3.5512,3.523,3.5512,151256.0
2018-10-30 11:50:00,3.78,3.78,3.73,3.73,246120.0,3.5512,3.5512,3.5042,3.5042,246120.0
2018-10-30 12:00:00,3.73,3.74,3.72,3.73,142180.0,3.5042,3.5136,3.4949,3.5042,142180.0
2018-10-30 12:10:00,3.73,3.73,3.71,3.72,107924.0,3.5042,3.5042,3.4855,3.4949,107924.0
2018-10-30 12:20:00,3.72,3.73,3.71,3.71,84844.0,3.4949,3.5042,3.4855,3.4855,84844.0
2018-10-30 12:30:00,3.71,3.71,3.68,3.7,126708.0,3.4855,3.4855,3.4573,3.4761,126708.0
2018-10-30 12:40:00,3.7,3.72,3.7,3.71,84176.0,3.4761,3.4949,3.4761,3.4855,84176.0
2018-10-30 12:50:00,3.71,3.72,3.69,3.69,60640.0,3.4855,3.4949,3.4667,3.4667,60640.0
2018-10-30 13:00:00,3.69,3.69,3.66,3.67,142988.0,3.4667,3.4667,3.4385,3.4479,142988.0
2018-10-30 13:10:00,3.67,3.67,3.65,3.67,147868.0,3.4479,3.4479,3.4291,3.4479,147868.0
2018-10-30 13:20:00,3.67,3.68,3.65,3.65,108764.0,3.4479,3.4573,3.4291,3.4291,108764.0
2018-10-30 13:30:00,3.65,3.65,3.63,3.64,103396.0,3.4291,3.4291,3.4103,3.4197,103396.0
2018-10-30 13:40:00,3.64,3.65,3.64,3.65,78260.0,3.4197,3.4291,3.4197,3.4291,78260.0
2018-10-30 13:50:00,3.65,3.65,3.64,3.64,108152.0,3.4291,3.4291,3.4197,3.4197,108152.0
2018-10-30 14:00:00,3.64,3.65,3.63,3.63,122696.0,3.4197,3.4291,3.4103,3.4103,122696.0
2018-10-30 14:10:00,3.63,3.64,3.62,3.63,112448.0,3.4103,3.4197,3.4009,3.4103,112448.0
2018-10-30 14:20:00,3.63,3.64,3.62,3.63,124368.0,3.4103,3.4197,3.4009,3.4103,124368.0
2018-10-30 14:30:00,3.63,3.63,3.61,3.62,84784.0,3.4103,3.4103,3.3915,3.4009,84784.0
2018-10-30 14:40:00,3.63,3.64,3.62,3.63,79476.0,3.4103,3.4197,3.4009,3.4103,79476.0
2018-10-30 14:50:00,3.63,3.65,3.63,3.64,144416.0,3.4103,3.4291,3.4103,3.4197,144416.0
2018-10-30 15:00:00,3.64,3.65,3.64,3.65,237444.0,3.4197,3.4291,3.4197,3.4291,237444.0
2018-10-30 15:10:00,3.65,3.66,3.64,3.65,151564.0,3.4291,3.4385,3.4197,3.4291,151564.0
2018-10-30 15:20:00,3.65,3.66,3.64,3.65,137932.0,3.4291,3.4385,3.4197,3.4291,137932.0
2018-10-30 15:30:00,3.65,3.66,3.64,3.65,234920.0,3.4291,3.4385,3.4197,3.4291,234920.0
2018-10-30 15:40:00,3.65,3.66,3.64,3.64,324348.0,3.4291,3.4385,3.4197,3.4197,324348.0
2018-10-30 15:50:00,3.64,3.67,3.64,3.67,797096.0,3.4197,3.4479,3.4197,3.4479,797096.0
2018-10-31 09:30:00,3.7,3.71,3.65,3.66,111080.0,3.4761,3.4855,3.4291,3.4385,111080.0
2018-10-31 09:40:00,3.66,3.66,3.63,3.63,70872.0,3.4385,3.4385,3.4103,3.4103,70872.0
2018-10-31 09:50:00,3.63,3.65,3.61,3.62,572228.0,3.4103,3.4291,3.3915,3.4009,572228.0
2018-10-31 10:00:00,3.62,3.62,3.57,3.59,296532.0,3.4009,3.4009,3.3539,3.3727,296532.0
2018-10-31 10:10:00,3.59,3.61,3.59,3.61,126844.0,3.3727,3.3915,3.3727,3.3915,126844.0
2018-10-31 10:20:00,3.61,3.63,3.6,3.62,76512.0,3.3915,3.4103,3.3821,3.4009,76512.0
2018-10-31 10:30:00,3.61,3.64,3.61,3.64,81752.0,3.3915,3.4197,3.3915,3.4197,81752.0
2018-10-31 10:40:00,3.64,3.65,3.63,3.63,131132.0,3.4197,3.4291,3.4103,3.4103,131132.0
2018-10-31 10:50:00,3.64,3.65,3.63,3.64,118640.0,3.4197,3.4291,3.4103,3.4197,118640.0
2018-10-31 11:00:00,3.64,3.64,3.61,3.61,76248.0,3.4197,3.4197,3.3915,3.3915,76248.0
2018-10-31 11:10:00,3.61,3.62,3.61,3.61,55200.0,3.3915,3.4009,3.3915,3.3915,55200.0
2018-10-31 11:20:00,3.61,3.61,3.59,3.6,65420.0,3.3915,3.3915,3.3727,3.3821,65420.0
2018-10-31 11:30:00,3.6,3.62,3.6,3.62,68260.0,3.3821,3.4009,3.3821,3.4009,68260.0
2018-10-31 11:40:00,3.62,3.63,3.62,3.63,47524.0,3.4009,3.4103,3.4009,3.4103,47524.0
2018-10-31 11:50:00,3.63,3.64,3.62,3.63,45064.0,3.4103,3.4197,3.4009,3.4103,45064.0
2018-10-31 12:00:00,3.63,3.64,3.6,3.61,70372.0,3.4103,3.4197,3.3821,3.3915,70372.0
2018-10-31 12:10:00,3.61,3.62,3.6,3.6,48104.0,3.3915,3.4009,3.3821,3.3821,48104.0
2018-10-31 12:20:00,3.6,3.62,3.6,3.62,55436.0,3.3821,3.4009,3.3821,3.4009,55436.0
2018-10-31 12:30:00,3.62,3.62,3.61,3.62,61420.0,3.4009,3.4009,3.3915,3.4009,61420.0
2018-10-31 12:40:00,3.62,3.62,3.61,3.61,67072.0,3.4009,3.4009,3.3915,3.3915,67072.0
2018-10-31 12:50:00,3.61,3.61,3.6,3.61,68996.0,3.3915,3.3915,3.3821,3.3915,68996.0
2018-10-31 13:00:00,3.61,3.61,3.61,3.61,50304.0,3.3915,3.3915,3.3915,3.3915,50304.0
2018-10-31 13:10:00,3.61,3.63,3.61,3.63,84384.0,3.3915,3.4103,3.3915,3.4103,84384.0
2018-10-31 13:20:00,3.63,3.65,3.63,3.64,92444.0,3.4103,3.4291,3.4103,3.4197,92444.0
2018-10-31 13:30:00,3.64,3.65,3.64,3.65,79328.0,3.4197,3.4291,3.4197,3.4291,79328.0
2018-10-31 13:40:00,3.65,3.66,3.65,3.65,95724.0,3.4291,3.4385,3.4291,3.4291,95724.0
2018-10-31 13:50:00,3.65,3.65,3.65,3.65,33856.0,3.4291,3.4291,3.4291,3.4291,33856.0
2018-10-31 14:00:00,3.65,3.66,3.64,3.65,55756.0,3.4291,3.4385,3.4197,3.4291,55756.0
2018-10-31 14:10:00,3.66,3.67,3.65,3.66,62376.0,3.4385,3.4479,3.4291,3.4385,62376.0
2018-10-31 14:20:00,3.66,3.66,3.64,3.65,70664.0,3.4385,3.4385,3.4197,3.4291,70664.0
2018-10-31 14:30:00,3.65,3.65,3.64,3.64,46528.0,3.4291,3.4291,3.4197,3.4197,46528.0
2018-10-31 14:40:00,3.65,3.65,3.64,3.64,55944.0,3.4291,3.4291,3.4197,3.4197,55944.0
2018-10-31 14:50:00,3.64,3.64,3.64,3.64,51004.0,3.4197,3.4197,3.4197,3.4197,51004.0
2018-10-31 15:00:00,3.64,3.65,3.64,3.65,91200.0,3.4197,3.4291,3.4197,3.4291,91200.0
2018-10-31 15:10:00,3.65,3.67,3.65,3.66,103924.0,3.4291,3.4479,3.4291,3.4385,103924.0
2018-10-31 15:20:00,3.66,3.67,3.65,3.67,106268.0,3.4385,3.4479,3.4291,3.4479,106268.0
2018-10-31 15:30:00,3.67,3.68,3.66,3.68,192292.0,3.4479,3.4573,3.4385,3.4573,192292.0
2018-10-31 15:40:00,3.68,3.69,3.66,3.66,289920.0,3.4573,3.4667,3.4385,3.4385,289920.0
2018-10-31 15:50:00,3.66,3.67,3.65,3.65,629640.0,3.4385,3.4479,3.4291,3.4291,629640.0
2018-11-01 09:30:00,3.65,3.72,3.65,3.71,324020.0,3.4291,3.4949,3.4291,3.4855,324020.0
2018-11-01 09:40:00,3.71,3.74,3.68,3.73,172712.0,3.4855,3.5136,3.4573,3.5042,172712.0
2018-11-01 09:50:00,3.72,3.77,3.72,3.76,225524.0,3.4949,3.5418,3.4949,3.5324,225524.0
2018-11-01 10:00:00,3.76,3.78,3.75,3.77,136252.0,3.5324,3.5512,3.523,3.5418,136252.0
2018-11-01 10:10:00,3.77,3.8,3.73,3.73,432540.0,3.5418,3.57,3.5042,3.5042,432540.0
2018-11-01 10:20:00,3.73,3.74,3.72,3.72,177112.0,3.5042,3.5136,3.4949,3.4949,177112.0
2018-11-01 10:30:00,3.72,3.75,3.71,3.71,319540.0,3.4949,3.523,3.4855,3.4855,319540.0
2018-11-01 10:40:00,3.71,3.73,3.71,3.71,173720.0,3.4855,3.5042,3.4855,3.4855,173720.0
2018-11-01 10:50:00,3.71,3.72,3.71,3.72,166240.0,3.4855,3.4949,3.4855,3.4949,166240.0
2018-11-01 11:00:00,3.72,3.73,3.71,3.71,186420.0,3.4949,3.5042,3.4855,3.4855,186420.0
2018-11-01 11:10:00,3.71,3.75,3.71,3.75,130152.0,3.4855,3.523,3.4855,3.523,130152.0
2018-11-01 11:20:00,3.75,3.77,3.75,3.75,183988.0,3.523,3.5418,3.523,3.523,183988.0
2018-11-01 11:30:00,3.75,3.76,3.73,3.76,120176.0,3.523,3.5324,3.5042,3.5324,120176.0
2018-11-01 11:40:00,3.76,3.76,3.73,3.75,274992.0,3.5324,3.5324,3.5042,3.523,274992.0
2018-11-01 11:50:00,3.75,3.75,3.74,3.75,224096.0,3.523,3.523,3.5136,3.523,224096.0
2018-11-01 12:00:00,3.75,3.75,3.74,3.75,90916.0,3.523,3.523,3.5136,3.523,90916.0
2018-11-01 12:10:00,3.75,3.75,3.73,3.74,104448.0,3.523,3.523,3.5042,3.5136,104448.0
2018-11-01 12:20:00,3.74,3.75,3.74,3.75,110132.0,3.5136,3.523,3.5136,3.523,110132.0
2018-11-01 12:30:00,3.75,3.76,3.75,3.76,153984.0,3.523,3.5324,3.523,3.5324,153984.0
2018-11-01 12:40:00,3.76,3.79,3.76,3.79,117204.0,3.5324,3.5606,3.5324,3.5606,117204.0
2018-11-01 12:50:00,3.79,3.82,3.79,3.82,228328.0,3.5606,3.5888,3.5606,3.5888,228328.0
2018-11-01 13:00:00,3.82,3.82,3.79,3.8,126940.0,3.5888,3.5888,3.5606,3.57,126940.0
2018-11-01 13:10:00,3.8,3.81,3.8,3.8,89236.0,3.57,3.5794,3.57,3.57,89236.0
2018-11-01 13:20:00,3.8,3.82,3.8,3.82,138776.0,3.57,3.5888,3.57,3.5888,138776.0
2018-11-01 13:30:00,3.82,3.82,3.81,3.81,165276.0,3.5888,3.5888,3.5794,3.5794,165276.0
2018-11-01 13:40:00,3.81,3.82,3.81,3.82,143752.0,3.5794,3.5888,3.5794,3.5888,143752.0
2018-11-01 13:50:00,3.81,3.81,3.8,3.81,90884.0,3.5794,3.5794,3.57,3.5794,90884.0
2018-11-01 14:00:00,3.81,3.81,3.79,3.81,217900.0,3.5794,3.5794,3.5606,3.5794,217900.0
2018-11-01 14:10:00,3.81,3.84,3.8,3.82,645448.0,3.5794,3.6076,3.57,3.5888,645448.0
2018-11-01 14:20:00,3.82,3.83,3.81,3.81,163992.0,3.5888,3.5982,3.5794,3.5794,163992.0
2018-11-01 14:30:00,3.82,3.83,3.81,3.82,192680.0,3.5888,3.5982,3.5794,3.5888,192680.0
2018-11-01 14:40:00,3.82,3.83,3.75,3.81,822684.0,3.5888,3.5982,3.523,3.5794,822684.0
2018-11-01 14:50:00,3.81,3.82,3.81,3.82,161428.0,3.5794,3.5888,3.5794,3.5888,161428.0
2018-11-01 15:00:00,3.82,3.82,3.8,3.81,167672.0,3.5888,3.5888,3.57,3.5794,167672.0
2018-11-01 15:10:00,3.81,3.82,3.81,3.82,213204.0,3.5794,3.5888,3.5794,3.5888,213204.0
2018-11-01 15:20:00,3.82,3.83,3.82,3.82,172828.0,3.5888,3.5982,3.5888,3.5888,172828.0
2018-11-01 15:30:00,3.82,3.83,3.82,3.83,402100.0,3.5888,3.5982,3.5888,3.5982,402100.0
2018-11-01 15:40:00,3.83,3.84,3.83,3.83,363356.0,3.5982,3.6076,3.5982,3.5982,363356.0
2018-11-01 15:50:00,3.83,3.84,3.82,3.84,911056.0,3.5982,3.6076,3.5888,3.6076,911056.0
2018-11-02 09:30:00,3.86,3.93,3.84,3.9,366300.0,3.6264,3.6921,3.6076,3.664,366300.0
2018-11-02 09:40:00,3.9,3.91,3.86,3.9,132620.0,3.664,3.6734,3.6264,3.664,132620.0
2018-11-02 09:50:00,3.9,3.9,3.86,3.88,206076.0,3.664,3.664,3.6264,3.6452,206076.0
2018-11-02 10:00:00,3.88,3.88,3.85,3.86,99512.0,3.6452,3.6452,3.617,3.6264,99512.0
2018-11-02 10:10:00,3.86,3.86,3.84,3.85,79680.0,3.6264,3.6264,3.6076,3.617,79680.0
2018-11-02 10:20:00,3.85,3.87,3.84,3.86,60548.0,3.617,3.6358,3.6076,3.6264,60548.0
2018-11-02 10:30:00,3.86,3.86,3.84,3.84,45936.0,3.6264,3.6264,3.6076,3.6076,45936.0
2018-11-02 10:40:00,3.84,3.84,3.82,3.82,56452.0,3.6076,3.6076,3.5888,3.5888,56452.0
2018-11-02 10:50:00,3.82,3.85,3.82,3.85,96580.0,3.5888,3.617,3.5888,3.617,96580.0
2018-11-02 11:00:00,3.86,3.86,3.83,3.84,94220.0,3.6264,3.6264,3.5982,3.6076,94220.0
2018-11-02 11:10:00,3.84,3.84,3.82,3.83,52296.0,3.6076,3.6076,3.5888,3.5982,52296.0
2018-11-02 11:20:00,3.83,3.83,3.81,3.82,80904.0,3.5982,3.5982,3.5794,3.5888,80904.0
2018-11-02 11:30:00,3.82,3.84,3.82,3.83,62768.0,3.5888,3.6076,3.5888,3.5982,62768.0
2018-11-02 11:40:00,3.83,3.84,3.83,3.84,65308.0,3.5982,3.6076,3.5982,3.6076,65308.0
2018-11-02 11:50:00,3.83,3.85,3.83,3.85,50868.0,3.5982,3.617,3.5982,3.617,50868.0
2018-11-02 12:00:00,3.85,3.85,3.82,3.82,80300.0,3.617,3.617,3.5888,3.5888,80300.0
2018-11-02 12:10:00,3.82,3.82,3.81,3.81,96776.0,3.5888,3.5888,3.5794,3.5794,96776.0
2018-11-02 12:20:00,3.81,3.83,3.8,3.82,247752.0,3.5794,3.5982,3.57,3.5888,247752.0
2018-11-02 12:30:00,3.83,3.83,3.81,3.82,88036.0,3.5982,3.5982,3.5794,3.5888,88036.0
2018-11-02 12:40:00,3.82,3.83,3.82,3.83,63808.0,3.5888,3.5982,3.5888,3.5982,63808.0
2018-11-02 12:50:00,3.83,3.83,3.81,3.82,51328.0,3.5982,3.5982,3.5794,3.5888,51328.0
2018-11-02 13:00:00,3.82,3.82,3.8,3.82,53780.0,3.5888,3.5888,3.57,3.5888,53780.0
2018-11-02 13:10:00,3.82,3.82,3.81,3.82,70380.0,3.5888,3.5888,3.5794,3.5888,70380.0
2018-11-02 13:20:00,3.82,3.82,3.8,3.81,79892.0,3.5888,3.5888,3.57,3.5794,79892.0
2018-11-02 13:30:00,3.81,3.83,3.81,3.82,45372.0,3.5794,3.5982,3.5794,3.5888,45372.0
2018-11-02 13:40:00,3.82,3.84,3.81,3.83,56748.0,3.5888,3.6076,3.5794,3.5982,56748.0
2018-11-02 13:50:00,3.83,3.85,3.83,3.85,38500.0,3.5982,3.617,3.5982,3.617,38500.0
2018-11-02 14:00:00,3.85,3.85,3.83,3.84,32776.0,3.617,3.617,3.5982,3.6076,32776.0
2018-11-02 14:10:00,3.84,3.84,3.83,3.84,31576.0,3.6076,3.6076,3.5982,3.6076,31576.0
2018-11-02 14:20:00,3.84,3.86,3.84,3.86,81076.0,3.6076,3.6264,3.6076,3.6264,81076.0
2018-11-02 14:30:00,3.85,3.88,3.84,3.86,144904.0,3.617,3.6452,3.6076,3.6264,144904.0
2018-11-02 14:40:00,3.86,3.88,3.86,3.88,125272.0,3.6264,3.6452,3.6264,3.6452,125272.0
2018-11-02 14:50:00,3.88,3.9,3.88,3.89,332456.0,3.6452,3.664,3.6452,3.6546,332456.0
2018-11-02 15:00:00,3.9,3.92,3.89,3.91,385888.0,3.664,3.6827,3.6546,3.6734,385888.0
2018-11-02 15:10:00,3.92,3.93,3.92,3.92,201196.0,3.6827,3.6921,3.6827,3.6827,201196.0
2018-11-02 15:20:00,3.93,3.94,3.92,3.93,365204.0,3.6921,3.7015,3.6827,3.6921,365204.0
2018-11-02 15:30:00,3.93,3.94,3.92,3.92,441940.0,3.6921,3.7015,3.6827,3.6827,441940.0
2018-11-02 15:40:00,3.92,3.92,3.89,3.9,400292.0,3.6827,3.6827,3.6546,3.664,400292.0
2018-11-02 15:50:00,3.89,3.9,3.89,3.9,508800.0,3.6546,3.664,3.6546,3.664,508800.0
2018-11-05 09:30:00,3.89,3.89,3.84,3.86,229768.0,3.6546,3.6546,3.6076,3.6264,229768.0
2018-11-05 09:40:00,3.86,3.86,3.84,3.85,122724.0,3.6264,3.6264,3.6076,3.617,122724.0
2018-11-05 09:50:00,3.85,3.85,3.8,3.81,150588.0,3.617,3.617,3.57,3.5794,150588.0
2018-11-05 10:00:00,3.81,3.83,3.77,3.77,228216.0,3.5794,3.5982,3.5418,3.5418,228216.0
2018-11-05 10:10:00,3.77,3.77,3.75,3.76,173464.0,3.5418,3.5418,3.523,3.5324,173464.0
2018-11-05 10:20:00,3.76,3.78,3.75,3.77,82880.0,3.5324,3.5512,3.523,3.5418,82880.0
2018-11-05 10:30:00,3.77,3.78,3.76,3.76,118592.0,3.5418,3.5512,3.5324,3.5324,118592.0
2018-11-05 10:40:00,3.76,3.78,3.75,3.76,302788.0,3.5324,3.5512,3.523,3.5324,302788.0
2018-11-05 10:50:00,3.76,3.77,3.75,3.76,137332.0,3.5324,3.5418,3.523,3.5324,137332.0
2018-11-05 11:00:00,3.76,3.78,3.76,3.78,151840.0,3.5324,3.5512,3.5324,3.5512,151840.0
2018-11-05 11:10:00,3.78,3.79,3.78,3.78,89200.0,3.5512,3.5606,3.5512,3.5512,89200.0
2018-11-05 11:20:00,3.78,3.79,3.77,3.78,94016.0,3.5512,3.5606,3.5418,3.5512,94016.0
2018-11-05 11:30:00,3.78,3.79,3.78,3.78,79428.0,3.5512,3.5606,3.5512,3.5512,79428.0
2018-11-05 11:40:00,3.78,3.78,3.77,3.77,84876.0,3.5512,3.5512,3.5418,3.5418,84876.0
2018-11-05 11:50:00,3.77,3.78,3.77,3.78,60952.0,3.5418,3.5512,3.5418,3.5512,60952.0
2018-11-05 12:00:00,3.78,3.8,3.78,3.79,54320.0,3.5512,3.57,3.5512,3.5606,54320.0
2018-11-05 12:10:00,3.79,3.81,3.79,3.79,65608.0,3.5606,3.5794,3.5606,3.5606,65608.0
2018-11-05 12:20:00,3.8,3.8,3.79,3.79,60840.0,3.57,3.57,3.5606,3.5606,60840.0
2018-11-05 12:30:00,3.79,3.79,3.77,3.77,48032.0,3.5606,3.5606,3.5418,3.5418,48032.0
2018-11-05 12:40:00,3.77,3.77,3.75,3.76,74372.0,3.5418,3.5418,3.523,3.5324,74372.0
2018-11-05 12:50:00,3.76,3.76,3.75,3.76,69792.0,3.5324,3.5324,3.523,3.5324,69792.0
2018-11-05 13:00:00,3.76,3.77,3.75,3.77,80504.0,3.5324,3.5418,3.523,3.5418,80504.0
2018-11-05 13:10:00,3.77,3.77,3.76,3.76,71520.0,3.5418,3.5418,3.5324,3.5324,71520.0
2018-11-05 13:20:00,3.76,3.77,3.76,3.77,123976.0,3.5324,3.5418,3.5324,3.5418,123976.0
2018-11-05 13:30:00,3.77,3.77,3.75,3.75,326800.0,3.5418,3.5418,3.523,3.523,326800.0
2018-11-05 13:40:00,3.76,3.76,3.73,3.75,190820.0,3.5324,3.5324,3.5042,3.523,190820.0
2018-11-05 13:50:00,3.75,3.76,3.74,3.75,124376.0,3.523,3.5324,3.5136,3.523,124376.0
2018-11-05 14:00:00,3.75,3.75,3.74,3.75,94896.0,3.523,3.523,3.5136,3.523,94896.0
2018-11-05 14:10:00,3.75,3.75,3.74,3.75,41916.0,3.523,3.523,3.5136,3.523,41916.0
2018-11-05 14:20:00,3.74,3.76,3.74,3.75,205840.0,3.5136,3.5324,3.5136,3.523,205840.0
2018-11-05 14:30:00,3.76,3.77,3.75,3.77,124092.0,3.5324,3.5418,3.523,3.5418,124092.0
2018-11-05 14:40:00,3.77,3.77,3.75,3.75,145580.0,3.5418,3.5418,3.523,3.523,145580.0
2018-11-05 14:50:00,3.75,3.75,3.74,3.74,106728.0,3.523,3.523,3.5136,3.5136,106728.0
2018-11-05 15:00:00,3.75,3.75,3.73,3.74,118860.0,3.523,3.523,3.5042,3.5136,118860.0
2018-11-05 15:10:00,3.74,3.75,3.73,3.73,162940.0,3.5136,3.523,3.5042,3.5042,162940.0
2018-11-05 15:20:00,3.73,3.73,3.73,3.73,161908.0,3.5042,3.5042,3.5042,3.5042,161908.0
2018-11-05 15:30:00,3.73,3.73,3.72,3.73,212580.0,3.5042,3.5042,3.4949,3.5042,212580.0
2018-11-05 15:40:00,3.73,3.75,3.73,3.74,387860.0,3.5042,3.523,3.5042,3.5136,387860.0
2018-11-05 15:50:00,3.74,3.75,3.73,3.75,632896.0,3.5136,3.523,3.5042,3.523,632896.0
2018-11-06 09:30:00,3.74,3.76,3.72,3.75,261420.0,3.5136,3.5324,3.4949,3.523,261420.0
2018-11-06 09:40:00,3.75,3.76,3.74,3.75,138456.0,3.523,3.5324,3.5136,3.523,138456.0
2018-11-06 09:50:00,3.75,3.75,3.73,3.73,116300.0,3.523,3.523,3.5042,3.5042,116300.0
2018-11-06 10:00:00,3.73,3.75,3.73,3.74,159140.0,3.5042,3.523,3.5042,3.5136,159140.0
2018-11-06 10:10:00,3.75,3.76,3.74,3.74,168776.0,3.523,3.5324,3.5136,3.5136,168776.0
2018-11-06 10:20:00,3.74,3.75,3.73,3.73,215512.0,3.5136,3.523,3.5042,3.5042,215512.0
2018-11-06 10:30:00,3.73,3.74,3.73,3.73,137804.0,3.5042,3.5136,3.5042,3.5042,137804.0
2018-11-06 10:40:00,3.74,3.75,3.73,3.73,236512.0,3.5136,3.523,3.5042,3.5042,236512.0
2018-11-06 10:50:00,3.74,3.74,3.73,3.73,138752.0,3.5136,3.5136,3.5042,3.5042,138752.0
2018-11-06 11:00:00,3.73,3.73,3.71,3.72,412204.0,3.5042,3.5042,3.4855,3.4949,412204.0
2018-11-06 11:10:00,3.72,3.73,3.71,3.71,101316.0,3.4949,3.5042,3.4855,3.4855,101316.0
2018-11-06 11:20:00,3.72,3.73,3.71,3.72,81536.0,3.4949,3.5042,3.4855,3.4949,81536.0
2018-11-06 11:30:00,3.72,3.72,3.71,3.72,86428.0,3.4949,3.4949,3.4855,3.4949,86428.0
2018-11-06 11:40:00,3.72,3.73,3.71,3.73,116180.0,3.4949,3.5042,3.4855,3.5042,116180.0
2018-11-06 11:50:00,3.73,3.74,3.72,3.74,105476.0,3.5042,3.5136,3.4949,3.5136,105476.0
2018-11-06 12:00:00,3.74,3.74,3.73,3.74,63956.0,3.5136,3.5136,3.5042,3.5136,63956.0
2018-11-06 12:10:00,3.74,3.74,3.73,3.74,92444.0,3.5136,3.5136,3.5042,3.5136,92444.0
2018-11-06 12:20:00,3.74,3.74,3.73,3.73,139604.0,3.5136,3.5136,3.5042,3.5042,139604.0
2018-11-06 12:30:00,3.73,3.74,3.73,3.74,137644.0,3.5042,3.5136,3.5042,3.5136,137644.0
2018-11-06 12:40:00,3.74,3.74,3.73,3.74,158400.0,3.5136,3.5136,3.5042,3.5136,158400.0
2018-11-06 12:50:00,3.74,3.75,3.73,3.74,102296.0,3.5136,3.523,3.5042,3.5136,102296.0
2018-11-06 13:00:00,3.74,3.74,3.73,3.74,69512.0,3.5136,3.5136,3.5042,3.5136,69512.0
2018-11-06 13:10:00,3.74,3.74,3.74,3.74,130104.0,3.5136,3.5136,3.5136,3.5136,130104.0
2018-11-06 13:20:00,3.74,3.74,3.74,3.74,64628.0,3.5136,3.5136,3.5136,3.5136,64628.0
2018-11-06 13:30:00,3.74,3.74,3.73,3.74,103492.0,3.5136,3.5136,3.5042,3.5136,103492.0
2018-11-06 13:40:00,3.74,3.75,3.73,3.74,186100.0,3.5136,3.523,3.5042,3.5136,186100.0
2018-11-06 13:50:00,3.74,3.74,3.74,3.74,144344.0,3.5136,3.5136,3.5136,3.5136,144344.0
2018-11-06 14:00:00,3.74,3.74,3.73,3.73,154316.0,3.5136,3.5136,3.5042,3.5042,154316.0
2018-11-06 14:10:00,3.74,3.74,3.73,3.73,89016.0,3.5136,3.5136,3.5042,3.5042,89016.0
2018-11-06 14:20:00,3.73,3.74,3.73,3.73,81932.0,3.5042,3.5136,3.5042,3.5042,81932.0
2018-11-06 14:30:00,3.73,3.73,3.73,3.73,57328.0,3.5042,3.5042,3.5042,3.5042,57328.0
2018-11-06 14:40:00,3.73,3.73,3.73,3.73,57468.0,3.5042,3.5042,3.5042,3.5042,57468.0
2018-11-06 14:50:00,3.73,3.73,3.71,3.71,109196.0,3.5042,3.5042,3.4855,3.4855,109196.0
2018-11-06 15:00:00,3.71,3.72,3.71,3.71,136012.0,3.4855,3.4949,3.4855,3.4855,136012.0
2018-11-06 15:10:00,3.72,3.72,3.71,3.72,58800.0,3.4949,3.4949,3.4855,3.4949,58800.0
2018-11-06 15:20:00,3.72,3.73,3.71,3.73,180452.0,3.4949,3.5042,3.4855,3.5042,180452.0
2018-11-06 15:30:00,3.73,3.73,3.73,3.73,176600.0,3.5042,3.5042,3.5042,3.5042,176600.0
2018-11-06 15:40:00,3.73,3.74,3.72,3.73,675916.0,3.5042,3.5136,3.4949,3.5042,675916.0
2018-11-06 15:50:00,3.73,3.74,3.72,3.73,918964.0,3.5042,3.5136,3.4949,3.5042,918964.0
2018-11-07 09:30:00,3.75,3.76,3.71,3.75,128852.0,3.523,3.5324,3.4855,3.523,128852.0
2018-11-07 09:40:00,3.75,3.75,3.72,3.72,97300.0,3.523,3.523,3.4949,3.4949,97300.0
2018-11-07 09:50:00,3.72,3.73,3.71,3.73,119004.0,3.4949,3.5042,3.4855,3.5042,119004.0
2018-11-07 10:00:00,3.73,3.73,3.68,3.68,147688.0,3.5042,3.5042,3.4573,3.4573,147688.0
2018-11-07 10:10:00,3.68,3.7,3.68,3.69,134192.0,3.4573,3.4761,3.4573,3.4667,134192.0
2018-11-07 10:20:00,3.69,3.69,3.66,3.67,141448.0,3.4667,3.4667,3.4385,3.4479,141448.0
2018-11-07 10:30:00,3.67,3.68,3.66,3.68,166340.0,3.4479,3.4573,3.4385,3.4573,166340.0
2018-11-07 10:40:00,3.68,3.7,3.68,3.7,125056.0,3.4573,3.4761,3.4573,3.4761,125056.0
2018-11-07 10:50:00,3.7,3.71,3.69,3.7,171404.0,3.4761,3.4855,3.4667,3.4761,171404.0
2018-11-07 11:00:00,3.71,3.73,3.7,3.72,125616.0,3.4855,3.5042,3.4761,3.4949,125616.0
2018-11-07 11:10:00,3.72,3.73,3.71,3.72,88168.0,3.4949,3.5042,3.4855,3.4949,88168.0
2018-11-07 11:20:00,3.72,3.73,3.71,3.72,98816.0,3.4949,3.5042,3.4855,3.4949,98816.0
2018-11-07 11:30:00,3.72,3.72,3.71,3.71,117752.0,3.4949,3.4949,3.4855,3.4855,117752.0
2018-11-07 11:40:00,3.71,3.72,3.69,3.71,194680.0,3.4855,3.4949,3.4667,3.4855,194680.0
2018-11-07 11:50:00,3.71,3.71,3.69,3.69,139372.0,3.4855,3.4855,3.4667,3.4667,139372.0
2018-11-07 12:00:00,3.69,3.7,3.69,3.69,118560.0,3.4667,3.4761,3.4667,3.4667,118560.0
2018-11-07 12:10:00,3.69,3.69,3.68,3.68,77828.0,3.4667,3.4667,3.4573,3.4573,77828.0
2018-11-07 12:20:00,3.68,3.69,3.68,3.69,101160.0,3.4573,3.4667,3.4573,3.4667,101160.0
2018-11-07 12:30:00,3.69,3.69,3.69,3.69,106156.0,3.4667,3.4667,3.4667,3.4667,106156.0
2018-11-07 12:40:00,3.69,3.7,3.69,3.69,69208.0,3.4667,3.4761,3.4667,3.4667,69208.0
2018-11-07 12:50:00,3.69,3.7,3.69,3.69,116780.0,3.4667,3.4761,3.4667,3.4667,116780.0
2018-11-07 13:00:00,3.69,3.7,3.69,3.69,74924.0,3.4667,3.4761,3.4667,3.4667,74924.0
2018-11-07 13:10:00,3.69,3.71,3.69,3.7,104392.0,3.4667,3.4855,3.4667,3.4761,104392.0
2018-11-07 13:20:00,3.7,3.72,3.7,3.71,133012.0,3.4761,3.4949,3.4761,3.4855,133012.0
2018-11-07 13:30:00,3.71,3.71,3.69,3.7,220240.0,3.4855,3.4855,3.4667,3.4761,220240.0
2018-11-07 13:40:00,3.7,3.71,3.7,3.7,119140.0,3.4761,3.4855,3.4761,3.4761,119140.0
2018-11-07 13:50:00,3.7,3.71,3.7,3.71,71700.0,3.4761,3.4855,3.4761,3.4855,71700.0
2018-11-07 14:00:00,3.71,3.72,3.71,3.72,85976.0,3.4855,3.4949,3.4855,3.4949,85976.0
2018-11-07 14:10:00,3.72,3.72,3.71,3.72,110568.0,3.4949,3.4949,3.4855,3.4949,110568.0
2018-11-07 14:20:00,3.72,3.73,3.72,3.72,72424.0,3.4949,3.5042,3.4949,3.4949,72424.0
2018-11-07 14:30:00,3.72,3.73,3.72,3.73,106456.0,3.4949,3.5042,3.4949,3.5042,106456.0
2018-11-07 14:40:00,3.73,3.73,3.72,3.73,238608.0,3.5042,3.5042,3.4949,3.5042,238608.0
2018-11-07 14:50:00,3.73,3.74,3.72,3.74,138804.0,3.5042,3.5136,3.4949,3.5136,138804.0
2018-11-07 15:00:00,3.74,3.75,3.74,3.75,50224.0,3.5136,3.523,3.5136,3.523,50224.0
2018-11-07 15:10:00,3.75,3.76,3.7,3.72,656736.0,3.523,3.5324,3.4761,3.4949,656736.0
2018-11-07 15:20:00,3.72,3.74,3.72,3.73,118400.0,3.4949,3.5136,3.4949,3.5042,118400.0
2018-11-07 15:30:00,3.73,3.75,3.73,3.74,124368.0,3.5042,3.523,3.5042,3.5136,124368.0
2018-11-07 15:40:00,3.75,3.76,3.73,3.76,292700.0,3.523,3.5324,3.5042,3.5324,292700.0
2018-11-07 15:50:00,3.76,3.76,3.71,3.73,1527680.0,3.5324,3.5324,3.4855,3.5042,1527680.0
2018-11-08 09:30:00,3.73,3.75,3.7,3.71,129196.0,3.5042,3.523,3.4761,3.4855,129196.0
2018-11-08 09:40:00,3.71,3.73,3.69,3.7,104056.0,3.4855,3.5042,3.4667,3.4761,104056.0
2018-11-08 09:50:00,3.7,3.73,3.7,3.72,68820.0,3.4761,3.5042,3.4761,3.4949,68820.0
2018-11-08 10:00:00,3.72,3.73,3.71,3.72,71164.0,3.4949,3.5042,3.4855,3.4949,71164.0
2018-11-08 10:10:00,3.72,3.73,3.71,3.73,75336.0,3.4949,3.5042,3.4855,3.5042,75336.0
2018-11-08 10:20:00,3.73,3.73,3.72,3.72,43788.0,3.5042,3.5042,3.4949,3.4949,43788.0
2018-11-08 10:30:00,3.72,3.73,3.71,3.73,134496.0,3.4949,3.5042,3.4855,3.5042,134496.0
2018-11-08 10:40:00,3.72,3.73,3.72,3.72,43920.0,3.4949,3.5042,3.4949,3.4949,43920.0
2018-11-08 10:50:00,3.73,3.73,3.72,3.73,58756.0,3.5042,3.5042,3.4949,3.5042,58756.0
2018-11-08 11:00:00,3.73,3.73,3.72,3.72,176744.0,3.5042,3.5042,3.4949,3.4949,176744.0
2018-11-08 11:10:00,3.72,3.73,3.71,3.73,87844.0,3.4949,3.5042,3.4855,3.5042,87844.0
2018-11-08 11:20:00,3.73,3.73,3.71,3.72,54912.0,3.5042,3.5042,3.4855,3.4949,54912.0
2018-11-08 11:30:00,3.72,3.73,3.72,3.73,82760.0,3.4949,3.5042,3.4949,3.5042,82760.0
2018-11-08 11:40:00,3.73,3.73,3.72,3.73,156580.0,3.5042,3.5042,3.4949,3.5042,156580.0
2018-11-08 11:50:00,3.73,3.73,3.72,3.73,104032.0,3.5042,3.5042,3.4949,3.5042,104032.0
2018-11-08 12:00:00,3.73,3.73,3.72,3.72,97508.0,3.5042,3.5042,3.4949,3.4949,97508.0
2018-11-08 12:10:00,3.73,3.74,3.73,3.74,127908.0,3.5042,3.5136,3.5042,3.5136,127908.0
2018-11-08 12:20:00,3.74,3.74,3.72,3.72,74876.0,3.5136,3.5136,3.4949,3.4949,74876.0
2018-11-08 12:30:00,3.73,3.73,3.73,3.73,76608.0,3.5042,3.5042,3.5042,3.5042,76608.0
2018-11-08 12:40:00,3.73,3.76,3.72,3.72,741548.0,3.5042,3.5324,3.4949,3.4949,741548.0
2018-11-08 12:50:00,3.73,3.73,3.72,3.73,189472.0,3.5042,3.5042,3.4949,3.5042,189472.0
2018-11-08 13:00:00,3.73,3.73,3.72,3.72,123568.0,3.5042,3.5042,3.4949,3.4949,123568.0
2018-11-08 13:10:00,3.72,3.73,3.72,3.72,138932.0,3.4949,3.5042,3.4949,3.4949,138932.0
2018-11-08 13:20:00,3.73,3.73,3.71,3.71,109716.0,3.5042,3.5042,3.4855,3.4855,109716.0
2018-11-08 13:30:00,3.72,3.72,3.71,3.72,25000.0,3.4949,3.4949,3.4855,3.4949,25000.0
2018-11-08 13:40:00,3.72,3.72,3.71,3.72,74928.0,3.4949,3.4949,3.4855,3.4949,74928.0
2018-11-08 13:50:00,3.72,3.73,3.71,3.73,126620.0,3.4949,3.5042,3.4855,3.5042,126620.0
2018-11-08 14:00:00,3.73,3.73,3.72,3.73,406860.0,3.5042,3.5042,3.4949,3.5042,406860.0
2018-11-08 14:10:00,3.73,3.73,3.71,3.72,143800.0,3.5042,3.5042,3.4855,3.4949,143800.0
2018-11-08 14:20:00,3.72,3.73,3.71,3.71,123732.0,3.4949,3.5042,3.4855,3.4855,123732.0
2018-11-08 14:30:00,3.71,3.71,3.7,3.7,139676.0,3.4855,3.4855,3.4761,3.4761,139676.0
2018-11-08 14:40:00,3.7,3.72,3.7,3.72,118336.0,3.4761,3.4949,3.4761,3.4949,118336.0
2018-11-08 14:50:00,3.72,3.73,3.71,3.73,120928.0,3.4949,3.5042,3.4855,3.5042,120928.0
2018-11-08 15:00:00,3.72,3.73,3.71,3.73,111968.0,3.4949,3.5042,3.4855,3.5042,111968.0
2018-11-08 15:10:00,3.73,3.73,3.72,3.73,169276.0,3.5042,3.5042,3.4949,3.5042,169276.0
2018-11-08 15:20:00,3.73,3.73,3.72,3.72,394656.0,3.5042,3.5042,3.4949,3.4949,394656.0
2018-11-08 15:30:00,3.73,3.73,3.72,3.72,205132.0,3.5042,3.5042,3.4949,3.4949,205132.0
2018-11-08 15:40:00,3.72,3.73,3.72,3.73,577196.0,3.4949,3.5042,3.4949,3.5042,577196.0
2018-11-08 15:50:00,3.73,3.73,3.71,3.72,1730756.0,3.5042,3.5042,3.4855,3.4949,1730756.0
2018-11-09 09:30:00,3.68,3.69,3.65,3.66,249092.0,3.4573,3.4667,3.4291,3.4385,249092.0
2018-11-09 09:40:00,3.66,3.67,3.65,3.65,65252.0,3.4385,3.4479,3.4291,3.4291,65252.0
2018-11-09 09:50:00,3.65,3.65,3.63,3.65,89828.0,3.4291,3.4291,3.4103,3.4291,89828.0
2018-11-09 10:00:00,3.64,3.65,3.63,3.64,93592.0,3.4197,3.4291,3.4103,3.4197,93592.0
2018-11-09 10:10:00,3.64,3.65,3.61,3.65,207796.0,3.4197,3.4291,3.3915,3.4291,207796.0
2018-11-09 10:20:00,3.64,3.65,3.64,3.65,128924.0,3.4197,3.4291,3.4197,3.4291,128924.0
2018-11-09 10:30:00,3.65,3.65,3.64,3.65,59728.0,3.4291,3.4291,3.4197,3.4291,59728.0
2018-11-09 10:40:00,3.65,3.65,3.64,3.64,44560.0,3.4291,3.4291,3.4197,3.4197,44560.0
2018-11-09 10:50:00,3.64,3.65,3.63,3.65,48216.0,3.4197,3.4291,3.4103,3.4291,48216.0
2018-11-09 11:00:00,3.65,3.67,3.65,3.67,75300.0,3.4291,3.4479,3.4291,3.4479,75300.0
2018-11-09 11:10:00,3.67,3.68,3.67,3.68,71212.0,3.4479,3.4573,3.4479,3.4573,71212.0
2018-11-09 11:20:00,3.69,3.7,3.68,3.69,64352.0,3.4667,3.4761,3.4573,3.4667,64352.0
2018-11-09 11:30:00,3.69,3.7,3.69,3.69,65152.0,3.4667,3.4761,3.4667,3.4667,65152.0
2018-11-09 11:40:00,3.69,3.69,3.67,3.67,45464.0,3.4667,3.4667,3.4479,3.4479,45464.0
2018-11-09 11:50:00,3.67,3.68,3.66,3.66,78288.0,3.4479,3.4573,3.4385,3.4385,78288.0
2018-11-09 12:00:00,3.67,3.68,3.67,3.68,114180.0,3.4479,3.4573,3.4479,3.4573,114180.0
2018-11-09 12:10:00,3.68,3.68,3.63,3.64,348872.0,3.4573,3.4573,3.4103,3.4197,348872.0
2018-11-09 12:20:00,3.64,3.64,3.63,3.63,118876.0,3.4197,3.4197,3.4103,3.4103,118876.0
2018-11-09 12:30:00,3.63,3.64,3.63,3.64,89788.0,3.4103,3.4197,3.4103,3.4197,89788.0
2018-11-09 12:40:00,3.64,3.64,3.62,3.64,102076.0,3.4197,3.4197,3.4009,3.4197,102076.0
2018-11-09 12:50:00,3.63,3.64,3.62,3.62,79636.0,3.4103,3.4197,3.4009,3.4009,79636.0
2018-11-09 13:00:00,3.62,3.62,3.61,3.62,86976.0,3.4009,3.4009,3.3915,3.4009,86976.0
2018-11-09 13:10:00,3.62,3.62,3.59,3.6,84240.0,3.4009,3.4009,3.3727,3.3821,84240.0
2018-11-09 13:20:00,3.6,3.6,3.59,3.6,96344.0,3.3821,3.3821,3.3727,3.3821,96344.0
2018-11-09 13:30:00,3.6,3.6,3.58,3.59,90240.0,3.3821,3.3821,3.3633,3.3727,90240.0
2018-11-09 13:40:00,3.59,3.6,3.58,3.58,92264.0,3.3727,3.3821,3.3633,3.3633,92264.0
2018-11-09 13:50:00,3.59,3.61,3.58,3.6,105736.0,3.3727,3.3915,3.3633,3.3821,105736.0
2018-11-09 14:00:00,3.6,3.6,3.59,3.59,113024.0,3.3821,3.3821,3.3727,3.3727,113024.0
2018-11-09 14:10:00,3.59,3.59,3.58,3.58,114644.0,3.3727,3.3727,3.3633,3.3633,114644.0
2018-11-09 14:20:00,3.58,3.6,3.58,3.59,94388.0,3.3633,3.3821,3.3633,3.3727,94388.0
2018-11-09 14:30:00,3.59,3.61,3.59,3.61,111608.0,3.3727,3.3915,3.3727,3.3915,111608.0
2018-11-09 14:40:00,3.61,3.62,3.6,3.6,161820.0,3.3915,3.4009,3.3821,3.3821,161820.0
2018-11-09 14:50:00,3.61,3.63,3.6,3.62,255212.0,3.3915,3.4103,3.3821,3.4009,255212.0
2018-11-09 15:00:00,3.62,3.62,3.61,3.61,121380.0,3.4009,3.4009,3.3915,3.3915,121380.0
2018-11-09 15:10:00,3.62,3.63,3.61,3.63,256040.0,3.4009,3.4103,3.3915,3.4103,256040.0
2018-11-09 15:20:00,3.63,3.64,3.62,3.64,246356.0,3.4103,3.4197,3.4009,3.4197,246356.0
2018-11-09 15:30:00,3.64,3.65,3.64,3.64,224404.0,3.4197,3.4291,3.4197,3.4197,224404.0
2018-11-09 15:40:00,3.64,3.65,3.64,3.65,221128.0,3.4197,3.4291,3.4197,3.4291,221128.0
2018-11-09 15:50:00,3.65,3.66,3.65,3.66,680388.0,3.4291,3.4385,3.4291,3.4385,680388.0
2018-11-12 09:30:00,3.67,3.69,3.65,3.66,184408.0,3.4479,3.4667,3.4291,3.4385,184408.0
2018-11-12 09:40:00,3.66,3.67,3.65,3.65,91892.0,3.4385,3.4479,3.4291,3.4291,91892.0
2018-11-12 09:50:00,3.65,3.66,3.63,3.63,71996.0,3.4291,3.4385,3.4103,3.4103,71996.0
2018-11-12 10:00:00,3.63,3.64,3.62,3.64,107332.0,3.4103,3.4197,3.4009,3.4197,107332.0
2018-11-12 10:10:00,3.63,3.65,3.63,3.63,84624.0,3.4103,3.4291,3.4103,3.4103,84624.0
2018-11-12 10:20:00,3.63,3.65,3.62,3.65,90184.0,3.4103,3.4291,3.4009,3.4291,90184.0
2018-11-12 10:30:00,3.65,3.66,3.63,3.64,230152.0,3.4291,3.4385,3.4103,3.4197,230152.0
2018-11-12 10:40:00,3.63,3.64,3.6,3.62,116368.0,3.4103,3.4197,3.3821,3.4009,116368.0
2018-11-12 10:50:00,3.62,3.62,3.59,3.59,130076.0,3.4009,3.4009,3.3727,3.3727,130076.0
2018-11-12 11:00:00,3.59,3.6,3.58,3.6,97816.0,3.3727,3.3821,3.3633,3.3821,97816.0
2018-11-12 11:10:00,3.6,3.61,3.58,3.59,94640.0,3.3821,3.3915,3.3633,3.3727,94640.0
2018-11-12 11:20:00,3.59,3.59,3.58,3.58,56616.0,3.3727,3.3727,3.3633,3.3633,56616.0
2018-11-12 11:30:00,3.58,3.59,3.57,3.57,133884.0,3.3633,3.3727,3.3539,3.3539,133884.0
2018-11-12 11:40:00,3.57,3.58,3.57,3.57,79288.0,3.3539,3.3633,3.3539,3.3539,79288.0
2018-11-12 11:50:00,3.57,3.59,3.56,3.59,85236.0,3.3539,3.3727,3.3445,3.3727,85236.0
2018-11-12 12:00:00,3.59,3.6,3.57,3.57,167228.0,3.3727,3.3821,3.3539,3.3539,167228.0
2018-11-12 12:10:00,3.57,3.59,3.57,3.59,82732.0,3.3539,3.3727,3.3539,3.3727,82732.0
2018-11-12 12:20:00,3.59,3.59,3.58,3.58,69908.0,3.3727,3.3727,3.3633,3.3633,69908.0
2018-11-12 12:30:00,3.58,3.59,3.57,3.58,67032.0,3.3633,3.3727,3.3539,3.3633,67032.0
2018-11-12 12:40:00,3.58,3.59,3.57,3.58,92116.0,3.3633,3.3727,3.3539,3.3633,92116.0
2018-11-12 12:50:00,3.58,3.59,3.58,3.58,36864.0,3.3633,3.3727,3.3633,3.3633,36864.0
2018-11-12 13:00:00,3.58,3.59,3.58,3.59,39856.0,3.3633,3.3727,3.3633,3.3727,39856.0
2018-11-12 13:10:00,3.59,3.59,3.58,3.59,59700.0,3.3727,3.3727,3.3633,3.3727,59700.0
2018-11-12 13:20:00,3.59,3.61,3.59,3.6,409204.0,3.3727,3.3915,3.3727,3.3821,409204.0
2018-11-12 13:30:00,3.61,3.61,3.58,3.58,229220.0,3.3915,3.3915,3.3633,3.3633,229220.0
2018-11-12 13:40:00,3.58,3.59,3.58,3.58,133928.0,3.3633,3.3727,3.3633,3.3633,133928.0
2018-11-12 13:50:00,3.58,3.58,3.58,3.58,64188.0,3.3633,3.3633,3.3633,3.3633,64188.0
2018-11-12 14:00:00,3.58,3.59,3.58,3.58,64004.0,3.3633,3.3727,3.3633,3.3633,64004.0
2018-11-12 14:10:00,3.58,3.58,3.57,3.58,99024.0,3.3633,3.3633,3.3539,3.3633,99024.0
2018-11-12 14:20:00,3.58,3.58,3.57,3.57,51644.0,3.3633,3.3633,3.3539,3.3539,51644.0
2018-11-12 14:30:00,3.57,3.58,3.56,3.57,130540.0,3.3539,3.3633,3.3445,3.3539,130540.0
2018-11-12 14:40:00,3.57,3.58,3.57,3.57,53472.0,3.3539,3.3633,3.3539,3.3539,53472.0
2018-11-12 14:50:00,3.57,3.57,3.56,3.56,94328.0,3.3539,3.3539,3.3445,3.3445,94328.0
2018-11-12 15:00:00,3.56,3.56,3.55,3.55,179124.0,3.3445,3.3445,3.3351,3.3351,179124.0
2018-11-12 15:10:00,3.55,3.55,3.51,3.52,577588.0,3.3351,3.3351,3.2976,3.307,577588.0
2018-11-12 15:20:00,3.52,3.52,3.48,3.48,645248.0,3.307,3.307,3.2694,3.2694,645248.0
2018-11-12 15:30:00,3.48,3.48,3.47,3.47,944084.0,3.2694,3.2694,3.26,3.26,944084.0
2018-11-12 15:40:00,3.47,3.49,3.47,3.48,724180.0,3.26,3.2788,3.26,3.2694,724180.0
2018-11-12 15:50:00,3.48,3.48,3.47,3.47,1140212.0,3.2694,3.2694,3.26,3.26,1140212.0
2018-11-13 09:30:00,3.48,3.53,3.48,3.5,229024.0,3.2694,3.3164,3.2694,3.2882,229024.0
2018-11-13 09:40:00,3.5,3.55,3.49,3.53,190904.0,3.2882,3.3351,3.2788,3.3164,190904.0
2018-11-13 09:50:00,3.52,3.53,3.51,3.51,260104.0,3.307,3.3164,3.2976,3.2976,260104.0
2018-11-13 10:00:00,3.51,3.54,3.5,3.54,162112.0,3.2976,3.3257,3.2882,3.3257,162112.0
2018-11-13 10:10:00,3.54,3.54,3.5,3.51,201952.0,3.3257,3.3257,3.2882,3.2976,201952.0
2018-11-13 10:20:00,3.51,3.51,3.48,3.48,227928.0,3.2976,3.2976,3.2694,3.2694,227928.0
2018-11-13 10:30:00,3.48,3.48,3.47,3.47,297696.0,3.2694,3.2694,3.26,3.26,297696.0
2018-11-13 10:40:00,3.47,3.48,3.47,3.47,162180.0,3.26,3.2694,3.26,3.26,162180.0
2018-11-13 10:50:00,3.47,3.47,3.44,3.44,235548.0,3.26,3.26,3.2318,3.2318,235548.0
2018-11-13 11:00:00,3.44,3.48,3.44,3.47,229008.0,3.2318,3.2694,3.2318,3.26,229008.0
2018-11-13 11:10:00,3.47,3.5,3.47,3.49,226636.0,3.26,3.2882,3.26,3.2788,226636.0
2018-11-13 11:20:00,3.5,3.5,3.48,3.49,195584.0,3.2882,3.2882,3.2694,3.2788,195584.0
2018-11-13 11:30:00,3.49,3.51,3.48,3.5,522548.0,3.2788,3.2976,3.2694,3.2882,522548.0
2018-11-13 11:40:00,3.5,3.5,3.49,3.5,201624.0,3.2882,3.2882,3.2788,3.2882,201624.0
2018-11-13 11:50:00,3.5,3.5,3.47,3.49,237480.0,3.2882,3.2882,3.26,3.2788,237480.0
2018-11-13 12:00:00,3.49,3.5,3.48,3.48,108852.0,3.2788,3.2882,3.2694,3.2694,108852.0
2018-11-13 12:10:00,3.49,3.49,3.48,3.48,110056.0,3.2788,3.2788,3.2694,3.2694,110056.0
2018-11-13 12:20:00,3.48,3.48,3.48,3.48,97728.0,3.2694,3.2694,3.2694,3.2694,97728.0
2018-11-13 12:30:00,3.48,3.48,3.47,3.47,132032.0,3.2694,3.2694,3.26,3.26,132032.0
2018-11-13 12:40:00,3.48,3.48,3.46,3.46,116584.0,3.2694,3.2694,3.2506,3.2506,116584.0
2018-11-13 12:50:00,3.46,3.47,3.46,3.46,114180.0,3.2506,3.26,3.2506,3.2506,114180.0
2018-11-13 13:00:00,3.46,3.47,3.46,3.47,87328.0,3.2506,3.26,3.2506,3.26,87328.0
2018-11-13 13:10:00,3.47,3.47,3.46,3.46,103908.0,3.26,3.26,3.2506,3.2506,103908.0
2018-11-13 13:20:00,3.47,3.47,3.45,3.46,116000.0,3.26,3.26,3.2412,3.2506,116000.0
2018-11-13 13:30:00,3.46,3.47,3.45,3.47,152424.0,3.2506,3.26,3.2412,3.26,152424.0
2018-11-13 13:40:00,3.48,3.48,3.46,3.47,116188.0,3.2694,3.2694,3.2506,3.26,116188.0
2018-11-13 13:50:00,3.47,3.47,3.46,3.47,75472.0,3.26,3.26,3.2506,3.26,75472.0
2018-11-13 14:00:00,3.47,3.47,3.46,3.47,124060.0,3.26,3.26,3.2506,3.26,124060.0
2018-11-13 14:10:00,3.47,3.47,3.46,3.47,200008.0,3.26,3.26,3.2506,3.26,200008.0
2018-11-13 14:20:00,3.47,3.47,3.46,3.46,111468.0,3.26,3.26,3.2506,3.2506,111468.0
2018-11-13 14:30:00,3.47,3.47,3.46,3.47,100100.0,3.26,3.26,3.2506,3.26,100100.0
2018-11-13 14:40:00,3.47,3.47,3.45,3.46,165636.0,3.26,3.26,3.2412,3.2506,165636.0
2018-11-13 14:50:00,3.46,3.47,3.45,3.46,117836.0,3.2506,3.26,3.2412,3.2506,117836.0
2018-11-13 15:00:00,3.46,3.48,3.46,3.47,161300.0,3.2506,3.2694,3.2506,3.26,161300.0
2018-11-13 15:10:00,3.47,3.47,3.45,3.46,170204.0,3.26,3.26,3.2412,3.2506,170204.0
2018-11-13 15:20:00,3.46,3.46,3.45,3.46,115112.0,3.2506,3.2506,3.2412,3.2506,115112.0
2018-11-13 15:30:00,3.46,3.46,3.45,3.46,231948.0,3.2506,3.2506,3.2412,3.2506,231948.0
2018-11-13 15:40:00,3.46,3.48,3.46,3.48,413388.0,3.2506,3.2694,3.2506,3.2694,413388.0
2018-11-13 15:50:00,3.48,3.48,3.47,3.47,958792.0,3.2694,3.2694,3.26,3.26,958792.0
2018-11-14 09:30:00,3.52,3.53,3.49,3.51,177780.0,3.307,3.3164,3.2788,3.2976,177780.0
2018-11-14 09:40:00,3.5,3.53,3.49,3.51,119676.0,3.2882,3.3164,3.2788,3.2976,119676.0
2018-11-14 09:50:00,3.51,3.52,3.5,3.51,58600.0,3.2976,3.307,3.2882,3.2976,58600.0
2018-11-14 10:00:00,3.51,3.53,3.48,3.48,135696.0,3.2976,3.3164,3.2694,3.2694,135696.0
2018-11-14 10:10:00,3.48,3.5,3.48,3.48,225520.0,3.2694,3.2882,3.2694,3.2694,225520.0
2018-11-14 10:20:00,3.49,3.49,3.48,3.48,115232.0,3.2788,3.2788,3.2694,3.2694,115232.0
2018-11-14 10:30:00,3.48,3.5,3.48,3.5,189192.0,3.2694,3.2882,3.2694,3.2882,189192.0
2018-11-14 10:40:00,3.5,3.5,3.47,3.47,83552.0,3.2882,3.2882,3.26,3.26,83552.0
2018-11-14 10:50:00,3.47,3.47,3.46,3.46,91988.0,3.26,3.26,3.2506,3.2506,91988.0
2018-11-14 11:00:00,3.46,3.46,3.44,3.45,67864.0,3.2506,3.2506,3.2318,3.2412,67864.0
2018-11-14 11:10:00,3.45,3.45,3.43,3.43,129256.0,3.2412,3.2412,3.2224,3.2224,129256.0
2018-11-14 11:20:00,3.43,3.43,3.41,3.41,123052.0,3.2224,3.2224,3.2036,3.2036,123052.0
2018-11-14 11:30:00,3.42,3.42,3.39,3.39,122900.0,3.213,3.213,3.1848,3.1848,122900.0
2018-11-14 11:40:00,3.39,3.4,3.37,3.37,441016.0,3.1848,3.1942,3.166,3.166,441016.0
2018-11-14 11:50:00,3.37,3.4,3.37,3.39,288724.0,3.166,3.1942,3.166,3.1848,288724.0
2018-11-14 12:00:00,3.39,3.4,3.39,3.39,129796.0,3.1848,3.1942,3.1848,3.1848,129796.0
2018-11-14 12:10:00,3.39,3.4,3.39,3.4,51276.0,3.1848,3.1942,3.1848,3.1942,51276.0
2018-11-14 12:20:00,3.4,3.41,3.4,3.4,77196.0,3.1942,3.2036,3.1942,3.1942,77196.0
2018-11-14 12:30:00,3.4,3.4,3.37,3.37,192632.0,3.1942,3.1942,3.166,3.166,192632.0
2018-11-14 12:40:00,3.37,3.38,3.36,3.36,109596.0,3.166,3.1754,3.1566,3.1566,109596.0
2018-11-14 12:50:00,3.36,3.37,3.35,3.35,177192.0,3.1566,3.166,3.1472,3.1472,177192.0
2018-11-14 13:00:00,3.35,3.36,3.32,3.33,270556.0,3.1472,3.1566,3.1191,3.1285,270556.0
2018-11-14 13:10:00,3.33,3.34,3.32,3.34,191412.0,3.1285,3.1379,3.1191,3.1379,191412.0
2018-11-14 13:20:00,3.34,3.35,3.33,3.33,111264.0,3.1379,3.1472,3.1285,3.1285,111264.0
2018-11-14 13:30:00,3.33,3.33,3.3,3.31,241288.0,3.1285,3.1285,3.1003,3.1097,241288.0
2018-11-14 13:40:00,3.3,3.3,3.25,3.27,974948.0,3.1003,3.1003,3.0533,3.0721,974948.0
2018-11-14 13:50:00,3.27,3.27,3.25,3.26,188556.0,3.0721,3.0721,3.0533,3.0627,188556.0
2018-11-14 14:00:00,3.26,3.26,3.22,3.23,471724.0,3.0627,3.0627,3.0251,3.0345,471724.0
2018-11-14 14:10:00,3.22,3.25,3.22,3.23,517244.0,3.0251,3.0533,3.0251,3.0345,517244.0
2018-11-14 14:20:00,3.24,3.26,3.24,3.26,264976.0,3.0439,3.0627,3.0439,3.0627,264976.0
2018-11-14 14:30:00,3.26,3.26,3.25,3.25,240928.0,3.0627,3.0627,3.0533,3.0533,240928.0
2018-11-14 14:40:00,3.25,3.26,3.25,3.26,177372.0,3.0533,3.0627,3.0533,3.0627,177372.0
2018-11-14 14:50:00,3.26,3.28,3.26,3.28,141668.0,3.0627,3.0815,3.0627,3.0815,141668.0
2018-11-14 15:00:00,3.28,3.29,3.27,3.29,174084.0,3.0815,3.0909,3.0721,3.0909,174084.0
2018-11-14 15:10:00,3.29,3.29,3.28,3.28,241980.0,3.0909,3.0909,3.0815,3.0815,241980.0
2018-11-14 15:20:00,3.28,3.28,3.27,3.27,194400.0,3.0815,3.0815,3.0721,3.0721,194400.0
2018-11-14 15:30:00,3.27,3.27,3.26,3.26,573728.0,3.0721,3.0721,3.0627,3.0627,573728.0
2018-11-14 15:40:00,3.26,3.27,3.25,3.25,1263612.0,3.0627,3.0721,3.0533,3.0533,1263612.0
2018-11-14 15:50:00,3.26,3.26,3.24,3.24,1612104.0,3.0627,3.0627,3.0439,3.0439,1612104.0
2018-11-15 09:30:00,3.24,3.27,3.23,3.24,420148.0,3.0439,3.0721,3.0345,3.0439,420148.0
2018-11-15 09:40:00,3.24,3.25,3.23,3.25,230296.0,3.0439,3.0533,3.0345,3.0533,230296.0
2018-11-15 09:50:00,3.26,3.26,3.21,3.22,430552.0,3.0627,3.0627,3.0157,3.0251,430552.0
2018-11-15 10:00:00,3.22,3.23,3.21,3.22,166908.0,3.0251,3.0345,3.0157,3.0251,166908.0
2018-11-15 10:10:00,3.22,3.23,3.21,3.22,243508.0,3.0251,3.0345,3.0157,3.0251,243508.0
2018-11-15 10:20:00,3.22,3.22,3.21,3.22,244508.0,3.0251,3.0251,3.0157,3.0251,244508.0
2018-11-15 10:30:00,3.22,3.22,3.2,3.21,597768.0,3.0251,3.0251,3.0063,3.0157,597768.0
2018-11-15 10:40:00,3.2,3.21,3.2,3.21,149452.0,3.0063,3.0157,3.0063,3.0157,149452.0
2018-11-15 10:50:00,3.21,3.21,3.19,3.2,185100.0,3.0157,3.0157,2.9969,3.0063,185100.0
2018-11-15 11:00:00,3.2,3.22,3.19,3.22,120456.0,3.0063,3.0251,2.9969,3.0251,120456.0
2018-11-15 11:10:00,3.22,3.23,3.21,3.23,161596.0,3.0251,3.0345,3.0157,3.0345,161596.0
2018-11-15 11:20:00,3.23,3.25,3.23,3.24,151212.0,3.0345,3.0533,3.0345,3.0439,151212.0
2018-11-15 11:30:00,3.24,3.26,3.24,3.26,137024.0,3.0439,3.0627,3.0439,3.0627,137024.0
2018-11-15 11:40:00,3.26,3.27,3.26,3.26,86732.0,3.0627,3.0721,3.0627,3.0627,86732.0
2018-11-15 11:50:00,3.26,3.29,3.25,3.29,168484.0,3.0627,3.0909,3.0533,3.0909,168484.0
2018-11-15 12:00:00,3.29,3.29,3.25,3.25,119708.0,3.0909,3.0909,3.0533,3.0533,119708.0
2018-11-15 12:10:00,3.25,3.26,3.25,3.26,87244.0,3.0533,3.0627,3.0533,3.0627,87244.0
2018-11-15 12:20:00,3.26,3.26,3.25,3.26,103568.0,3.0627,3.0627,3.0533,3.0627,103568.0
2018-11-15 12:30:00,3.26,3.26,3.24,3.25,95344.0,3.0627,3.0627,3.0439,3.0533,95344.0
2018-11-15 12:40:00,3.25,3.25,3.24,3.24,58168.0,3.0533,3.0533,3.0439,3.0439,58168.0
2018-11-15 12:50:00,3.24,3.25,3.23,3.24,110372.0,3.0439,3.0533,3.0345,3.0439,110372.0
2018-11-15 13:00:00,3.24,3.24,3.23,3.23,121344.0,3.0439,3.0439,3.0345,3.0345,121344.0
2018-11-15 13:10:00,3.23,3.23,3.22,3.23,105028.0,3.0345,3.0345,3.0251,3.0345,105028.0
2018-11-15 13:20:00,3.23,3.26,3.23,3.26,98028.0,3.0345,3.0627,3.0345,3.0627,98028.0
2018-11-15 13:30:00,3.26,3.27,3.25,3.26,130044.0,3.0627,3.0721,3.0533,3.0627,130044.0
2018-11-15 13:40:00,3.26,3.28,3.25,3.27,105900.0,3.0627,3.0815,3.0533,3.0721,105900.0
2018-11-15 13:50:00,3.27,3.29,3.27,3.28,90744.0,3.0721,3.0909,3.0721,3.0815,90744.0
2018-11-15 14:00:00,3.28,3.3,3.28,3.3,338028.0,3.0815,3.1003,3.0815,3.1003,338028.0
2018-11-15 14:10:00,3.3,3.31,3.28,3.29,248308.0,3.1003,3.1097,3.0815,3.0909,248308.0
2018-11-15 14:20:00,3.29,3.3,3.29,3.3,77536.0,3.0909,3.1003,3.0909,3.1003,77536.0
2018-11-15 14:30:00,3.3,3.31,3.3,3.3,103488.0,3.1003,3.1097,3.1003,3.1003,103488.0
2018-11-15 14:40:00,3.3,3.31,3.3,3.31,102448.0,3.1003,3.1097,3.1003,3.1097,102448.0
2018-11-15 14:50:00,3.31,3.31,3.3,3.31,180872.0,3.1097,3.1097,3.1003,3.1097,180872.0
2018-11-15 15:00:00,3.31,3.31,3.29,3.3,277464.0,3.1097,3.1097,3.0909,3.1003,277464.0
2018-11-15 15:10:00,3.3,3.31,3.3,3.3,310660.0,3.1003,3.1097,3.1003,3.1003,310660.0
2018-11-15 15:20:00,3.3,3.3,3.29,3.3,236640.0,3.1003,3.1003,3.0909,3.1003,236640.0
2018-11-15 15:30:00,3.3,3.31,3.29,3.29,652264.0,3.1003,3.1097,3.0909,3.0909,652264.0
2018-11-15 15:40:00,3.3,3.3,3.28,3.28,1105680.0,3.1003,3.1003,3.0815,3.0815,1105680.0
2018-11-15 15:50:00,3.28,3.29,3.28,3.29,1632992.0,3.0815,3.0909,3.0815,3.0909,1632992.0
2018-11-16 09:30:00,3.25,3.25,3.17,3.19,722856.0,3.0533,3.0533,2.9781,2.9969,722856.0
2018-11-16 09:40:00,3.19,3.19,3.16,3.17,351168.0,2.9969,2.9969,2.9687,2.9781,351168.0
2018-11-16 09:50:00,3.17,3.18,3.15,3.18,216144.0,2.9781,2.9875,2.9594,2.9875,216144.0
2018-11-16 10:00:00,3.18,3.21,3.18,3.18,274896.0,2.9875,3.0157,2.9875,2.9875,274896.0
2018-11-16 10:10:00,3.18,3.19,3.16,3.16,216088.0,2.9875,2.9969,2.9687,2.9687,216088.0
2018-11-16 10:20:00,3.16,3.17,3.15,3.15,410724.0,2.9687,2.9781,2.9594,2.9594,410724.0
2018-11-16 10:30:00,3.15,3.16,3.15,3.16,224124.0,2.9594,2.9687,2.9594,2.9687,224124.0
2018-11-16 10:40:00,3.16,3.17,3.16,3.17,196556.0,2.9687,2.9781,2.9687,2.9781,196556.0
2018-11-16 10:50:00,3.17,3.17,3.15,3.15,206820.0,2.9781,2.9781,2.9594,2.9594,206820.0
2018-11-16 11:00:00,3.15,3.15,3.13,3.14,491548.0,2.9594,2.9594,2.9406,2.95,491548.0
2018-11-16 11:10:00,3.14,3.15,3.12,3.12,604832.0,2.95,2.9594,2.9312,2.9312,604832.0
2018-11-16 11:20:00,3.12,3.13,3.12,3.12,314092.0,2.9312,2.9406,2.9312,2.9312,314092.0
2018-11-16 11:30:00,3.12,3.13,3.11,3.13,350700.0,2.9312,2.9406,2.9218,2.9406,350700.0
2018-11-16 11:40:00,3.13,3.2,3.13,3.2,1238748.0,2.9406,3.0063,2.9406,3.0063,1238748.0
2018-11-16 11:50:00,3.2,3.23,3.19,3.21,758812.0,3.0063,3.0345,2.9969,3.0157,758812.0
2018-11-16 12:00:00,3.21,3.24,3.21,3.23,369632.0,3.0157,3.0439,3.0157,3.0345,369632.0
2018-11-16 12:10:00,3.23,3.24,3.19,3.2,170512.0,3.0345,3.0439,2.9969,3.0063,170512.0
2018-11-16 12:20:00,3.2,3.2,3.18,3.19,130596.0,3.0063,3.0063,2.9875,2.9969,130596.0
2018-11-16 12:30:00,3.19,3.21,3.18,3.21,405288.0,2.9969,3.0157,2.9875,3.0157,405288.0
2018-11-16 12:40:00,3.21,3.23,3.21,3.22,302500.0,3.0157,3.0345,3.0157,3.0251,302500.0
2018-11-16 12:50:00,3.22,3.22,3.21,3.21,164128.0,3.0251,3.0251,3.0157,3.0157,164128.0
2018-11-16 13:00:00,3.21,3.21,3.19,3.19,190856.0,3.0157,3.0157,2.9969,2.9969,190856.0
2018-11-16 13:10:00,3.19,3.2,3.19,3.19,300120.0,2.9969,3.0063,2.9969,2.9969,300120.0
2018-11-16 13:20:00,3.19,3.19,3.16,3.17,377312.0,2.9969,2.9969,2.9687,2.9781,377312.0
2018-11-16 13:30:00,3.17,3.19,3.17,3.19,261396.0,2.9781,2.9969,2.9781,2.9969,261396.0
2018-11-16 13:40:00,3.19,3.19,3.18,3.19,403760.0,2.9969,2.9969,2.9875,2.9969,403760.0
2018-11-16 13:50:00,3.19,3.22,3.19,3.2,327612.0,2.9969,3.0251,2.9969,3.0063,327612.0
2018-11-16 14:00:00,3.2,3.22,3.19,3.2,637308.0,3.0063,3.0251,2.9969,3.0063,637308.0
2018-11-16 14:10:00,3.2,3.2,3.19,3.19,282352.0,3.0063,3.0063,2.9969,2.9969,282352.0
2018-11-16 14:20:00,3.19,3.19,3.18,3.19,309104.0,2.9969,2.9969,2.9875,2.9969,309104.0
2018-11-16 14:30:00,3.19,3.21,3.19,3.19,310156.0,2.9969,3.0157,2.9969,2.9969,310156.0
2018-11-16 14:40:00,3.19,3.19,3.18,3.18,134904.0,2.9969,2.9969,2.9875,2.9875,134904.0
2018-11-16 14:50:00,3.18,3.2,3.17,3.18,835424.0,2.9875,3.0063,2.9781,2.9875,835424.0
2018-11-16 15:00:00,3.19,3.2,3.18,3.2,176688.0,2.9969,3.0063,2.9875,3.0063,176688.0
2018-11-16 15:10:00,3.2,3.22,3.19,3.22,265052.0,3.0063,3.0251,2.9969,3.0251,265052.0
2018-11-16 15:20:00,3.22,3.22,3.19,3.19,476780.0,3.0251,3.0251,2.9969,2.9969,476780.0
2018-11-16 15:30:00,3.19,3.19,3.17,3.18,854760.0,2.9969,2.9969,2.9781,2.9875,854760.0
2018-11-16 15:40:00,3.18,3.2,3.17,3.2,2814068.0,2.9875,3.0063,2.9781,3.0063,2814068.0
2018-11-16 15:50:00,3.2,3.23,3.19,3.2,3014544.0,3.0063,3.0345,2.9969,3.0063,3014544.0
2018-11-19 09:30:00,3.21,3.29,3.21,3.23,563900.0,3.0157,3.0909,3.0157,3.0345,563900.0
2018-11-19 09:40:00,3.24,3.25,3.21,3.22,564716.0,3.0439,3.0533,3.0157,3.0251,564716.0
2018-11-19 09:50:00,3.23,3.24,3.2,3.21,299592.0,3.0345,3.0439,3.0063,3.0157,299592.0
2018-11-19 10:00:00,3.21,3.23,3.2,3.23,271208.0,3.0157,3.0345,3.0063,3.0345,271208.0
2018-11-19 10:10:00,3.23,3.25,3.23,3.25,270116.0,3.0345,3.0533,3.0345,3.0533,270116.0
2018-11-19 10:20:00,3.25,3.25,3.22,3.23,187400.0,3.0533,3.0533,3.0251,3.0345,187400.0
2018-11-19 10:30:00,3.23,3.23,3.2,3.21,184960.0,3.0345,3.0345,3.0063,3.0157,184960.0
2018-11-19 10:40:00,3.21,3.23,3.21,3.23,263400.0,3.0157,3.0345,3.0157,3.0345,263400.0
2018-11-19 10:50:00,3.23,3.24,3.23,3.24,226640.0,3.0345,3.0439,3.0345,3.0439,226640.0
2018-11-19 11:00:00,3.24,3.25,3.22,3.23,314056.0,3.0439,3.0533,3.0251,3.0345,314056.0
2018-11-19 11:10:00,3.22,3.26,3.22,3.26,297072.0,3.0251,3.0627,3.0251,3.0627,297072.0
2018-11-19 11:20:00,3.26,3.27,3.25,3.25,244176.0,3.0627,3.0721,3.0533,3.0533,244176.0
2018-11-19 11:30:00,3.25,3.25,3.2,3.21,185148.0,3.0533,3.0533,3.0063,3.0157,185148.0
2018-11-19 11:40:00,3.21,3.23,3.2,3.22,227616.0,3.0157,3.0345,3.0063,3.0251,227616.0
2018-11-19 11:50:00,3.22,3.22,3.19,3.2,157532.0,3.0251,3.0251,2.9969,3.0063,157532.0
2018-11-19 12:00:00,3.2,3.21,3.19,3.2,149548.0,3.0063,3.0157,2.9969,3.0063,149548.0
2018-11-19 12:10:00,3.2,3.21,3.19,3.2,164008.0,3.0063,3.0157,2.9969,3.0063,164008.0
2018-11-19 12:20:00,3.2,3.21,3.19,3.2,119048.0,3.0063,3.0157,2.9969,3.0063,119048.0
2018-11-19 12:30:00,3.2,3.21,3.19,3.21,150600.0,3.0063,3.0157,2.9969,3.0157,150600.0
2018-11-19 12:40:00,3.21,3.23,3.21,3.21,135924.0,3.0157,3.0345,3.0157,3.0157,135924.0
2018-11-19 12:50:00,3.21,3.23,3.21,3.23,146592.0,3.0157,3.0345,3.0157,3.0345,146592.0
2018-11-19 13:00:00,3.23,3.24,3.22,3.22,251684.0,3.0345,3.0439,3.0251,3.0251,251684.0
2018-11-19 13:10:00,3.22,3.24,3.22,3.24,202624.0,3.0251,3.0439,3.0251,3.0439,202624.0
2018-11-19 13:20:00,3.24,3.26,3.24,3.25,183992.0,3.0439,3.0627,3.0439,3.0533,183992.0
2018-11-19 13:30:00,3.25,3.27,3.24,3.27,207724.0,3.0533,3.0721,3.0439,3.0721,207724.0
2018-11-19 13:40:00,3.27,3.27,3.26,3.26,229336.0,3.0721,3.0721,3.0627,3.0627,229336.0
2018-11-19 13:50:00,3.26,3.27,3.25,3.26,172364.0,3.0627,3.0721,3.0533,3.0627,172364.0
2018-11-19 14:00:00,3.26,3.26,3.24,3.25,258168.0,3.0627,3.0627,3.0439,3.0533,258168.0
2018-11-19 14:10:00,3.25,3.25,3.23,3.24,250900.0,3.0533,3.0533,3.0345,3.0439,250900.0
2018-11-19 14:20:00,3.24,3.26,3.23,3.25,430828.0,3.0439,3.0627,3.0345,3.0533,430828.0
2018-11-19 14:30:00,3.25,3.25,3.22,3.24,303180.0,3.0533,3.0533,3.0251,3.0439,303180.0
2018-11-19 14:40:00,3.24,3.26,3.24,3.26,233692.0,3.0439,3.0627,3.0439,3.0627,233692.0
2018-11-19 14:50:00,3.26,3.26,3.25,3.26,158816.0,3.0627,3.0627,3.0533,3.0627,158816.0
2018-11-19 15:00:00,3.26,3.26,3.25,3.26,315676.0,3.0627,3.0627,3.0533,3.0627,315676.0
2018-11-19 15:10:00,3.25,3.27,3.25,3.26,481400.0,3.0533,3.0721,3.0533,3.0627,481400.0
2018-11-19 15:20:00,3.26,3.26,3.24,3.24,311812.0,3.0627,3.0627,3.0439,3.0439,311812.0
2018-11-19 15:30:00,3.24,3.26,3.24,3.26,542260.0,3.0439,3.0627,3.0439,3.0627,542260.0
2018-11-19 15:40:00,3.26,3.26,3.25,3.25,603296.0,3.0627,3.0627,3.0533,3.0533,603296.0
2018-11-19 15:50:00,3.25,3.26,3.25,3.26,1567724.0,3.0533,3.0627,3.0533,3.0627,1567724.0
2018-11-20 09:30:00,3.15,3.23,3.15,3.2,402496.0,2.9594,3.0345,2.9594,3.0063,402496.0
2018-11-20 09:40:00,3.2,3.2,3.17,3.17,644892.0,3.0063,3.0063,2.9781,2.9781,644892.0
2018-11-20 09:50:00,3.17,3.17,3.07,3.08,552064.0,2.9781,2.9781,2.8842,2.8936,552064.0
2018-11-20 10:00:00,3.08,3.09,3.06,3.08,683416.0,2.8936,2.903,2.8748,2.8936,683416.0
2018-11-20 10:10:00,3.08,3.09,3.04,3.05,577036.0,2.8936,2.903,2.856,2.8654,577036.0
2018-11-20 10:20:00,3.05,3.08,3.05,3.07,598044.0,2.8654,2.8936,2.8654,2.8842,598044.0
2018-11-20 10:30:00,3.07,3.07,3.05,3.06,400040.0,2.8842,2.8842,2.8654,2.8748,400040.0
2018-11-20 10:40:00,3.05,3.09,3.05,3.09,502060.0,2.8654,2.903,2.8654,2.903,502060.0
2018-11-20 10:50:00,3.09,3.13,3.09,3.13,678816.0,2.903,2.9406,2.903,2.9406,678816.0
2018-11-20 11:00:00,3.12,3.14,3.11,3.13,666316.0,2.9312,2.95,2.9218,2.9406,666316.0
2018-11-20 11:10:00,3.13,3.17,3.12,3.16,1048368.0,2.9406,2.9781,2.9312,2.9687,1048368.0
2018-11-20 11:20:00,3.17,3.17,3.14,3.14,527584.0,2.9781,2.9781,2.95,2.95,527584.0
2018-11-20 11:30:00,3.14,3.15,3.11,3.14,390464.0,2.95,2.9594,2.9218,2.95,390464.0
2018-11-20 11:40:00,3.14,3.17,3.14,3.16,201596.0,2.95,2.9781,2.95,2.9687,201596.0
2018-11-20 11:50:00,3.16,3.16,3.13,3.13,174812.0,2.9687,2.9687,2.9406,2.9406,174812.0
2018-11-20 12:00:00,3.13,3.17,3.12,3.14,482428.0,2.9406,2.9781,2.9312,2.95,482428.0
2018-11-20 12:10:00,3.14,3.14,3.12,3.13,523544.0,2.95,2.95,2.9312,2.9406,523544.0
2018-11-20 12:20:00,3.14,3.15,3.13,3.15,535156.0,2.95,2.9594,2.9406,2.9594,535156.0
2018-11-20 12:30:00,3.15,3.17,3.15,3.16,433232.0,2.9594,2.9781,2.9594,2.9687,433232.0
2018-11-20 12:40:00,3.17,3.17,3.13,3.14,1150424.0,2.9781,2.9781,2.9406,2.95,1150424.0
2018-11-20 12:50:00,3.14,3.15,3.13,3.13,170920.0,2.95,2.9594,2.9406,2.9406,170920.0
2018-11-20 13:00:00,3.13,3.15,3.12,3.15,731508.0,2.9406,2.9594,2.9312,2.9594,731508.0
2018-11-20 13:10:00,3.15,3.15,3.12,3.13,367088.0,2.9594,2.9594,2.9312,2.9406,367088.0
2018-11-20 13:20:00,3.13,3.14,3.13,3.14,194688.0,2.9406,2.95,2.9406,2.95,194688.0
2018-11-20 13:30:00,3.14,3.14,3.12,3.12,356944.0,2.95,2.95,2.9312,2.9312,356944.0
2018-11-20 13:40:00,3.12,3.13,3.12,3.12,1130484.0,2.9312,2.9406,2.9312,2.9312,1130484.0
2018-11-20 13:50:00,3.12,3.12,3.11,3.11,419568.0,2.9312,2.9312,2.9218,2.9218,419568.0
2018-11-20 14:00:00,3.11,3.11,3.08,3.08,237284.0,2.9218,2.9218,2.8936,2.8936,237284.0
2018-11-20 14:10:00,3.09,3.11,3.08,3.11,330380.0,2.903,2.9218,2.8936,2.9218,330380.0
2018-11-20 14:20:00,3.11,3.11,3.07,3.07,235512.0,2.9218,2.9218,2.8842,2.8842,235512.0
2018-11-20 14:30:00,3.07,3.09,3.07,3.08,219980.0,2.8842,2.903,2.8842,2.8936,219980.0
2018-11-20 14:40:00,3.08,3.08,3.05,3.06,236468.0,2.8936,2.8936,2.8654,2.8748,236468.0
2018-11-20 14:50:00,3.06,3.06,3.05,3.06,250644.0,2.8748,2.8748,2.8654,2.8748,250644.0
2018-11-20 15:00:00,3.06,3.07,3.04,3.05,439980.0,2.8748,2.8842,2.856,2.8654,439980.0
2018-11-20 15:10:00,3.05,3.06,3.04,3.06,415408.0,2.8654,2.8748,2.856,2.8748,415408.0
2018-11-20 15:20:00,3.06,3.06,3.05,3.06,699116.0,2.8748,2.8748,2.8654,2.8748,699116.0
2018-11-20 15:30:00,3.06,3.07,3.05,3.07,711852.0,2.8748,2.8842,2.8654,2.8842,711852.0
2018-11-20 15:40:00,3.07,3.08,3.06,3.08,1584004.0,2.8842,2.8936,2.8748,2.8936,1584004.0
2018-11-20 15:50:00,3.08,3.08,3.06,3.07,2250336.0,2.8936,2.8936,2.8748,2.8842,2250336.0
2018-11-21 09:30:00,3.12,3.17,3.12,3.16,395528.0,2.9312,2.9781,2.9312,2.9687,395528.0
2018-11-21 09:40:00,3.15,3.15,3.1,3.1,397820.0,2.9594,2.9594,2.9124,2.9124,397820.0
2018-11-21 09:50:00,3.1,3.1,3.08,3.1,236144.0,2.9124,2.9124,2.8936,2.9124,236144.0
2018-11-21 10:00:00,3.1,3.14,3.1,3.13,442952.0,2.9124,2.95,2.9124,2.9406,442952.0
2018-11-21 10:10:00,3.12,3.13,3.11,3.12,339428.0,2.9312,2.9406,2.9218,2.9312,339428.0
2018-11-21 10:20:00,3.12,3.13,3.11,3.13,263604.0,2.9312,2.9406,2.9218,2.9406,263604.0
2018-11-21 10:30:00,3.13,3.15,3.12,3.14,364820.0,2.9406,2.9594,2.9312,2.95,364820.0
2018-11-21 10:40:00,3.14,3.14,3.13,3.13,123176.0,2.95,2.95,2.9406,2.9406,123176.0
2018-11-21 10:50:00,3.14,3.14,3.13,3.14,181788.0,2.95,2.95,2.9406,2.95,181788.0
2018-11-21 11:00:00,3.14,3.15,3.14,3.15,253700.0,2.95,2.9594,2.95,2.9594,253700.0
2018-11-21 11:10:00,3.15,3.16,3.14,3.15,384676.0,2.9594,2.9687,2.95,2.9594,384676.0
2018-11-21 11:20:00,3.15,3.15,3.14,3.15,212616.0,2.9594,2.9594,2.95,2.9594,212616.0
2018-11-21 11:30:00,3.15,3.16,3.15,3.15,114620.0,2.9594,2.9687,2.9594,2.9594,114620.0
2018-11-21 11:40:00,3.15,3.16,3.15,3.16,99600.0,2.9594,2.9687,2.9594,2.9687,99600.0
2018-11-21 11:50:00,3.16,3.16,3.15,3.16,87792.0,2.9687,2.9687,2.9594,2.9687,87792.0
2018-11-21 12:00:00,3.16,3.17,3.15,3.15,130192.0,2.9687,2.9781,2.9594,2.9594,130192.0
2018-11-21 12:10:00,3.15,3.17,3.15,3.16,109524.0,2.9594,2.9781,2.9594,2.9687,109524.0
2018-11-21 12:20:00,3.16,3.16,3.15,3.15,102776.0,2.9687,2.9687,2.9594,2.9594,102776.0
2018-11-21 12:30:00,3.15,3.17,3.15,3.16,99848.0,2.9594,2.9781,2.9594,2.9687,99848.0
2018-11-21 12:40:00,3.16,3.17,3.15,3.15,169700.0,2.9687,2.9781,2.9594,2.9594,169700.0
2018-11-21 12:50:00,3.15,3.15,3.15,3.15,0.0,2.9594,2.9594,2.9594,2.9594,0.0
2018-11-21 13:00:00,3.38,3.63,3.38,3.44,4923492.0,3.1754,3.4103,3.1754,3.2318,4923492.0
2018-11-21 13:10:00,3.44,3.45,3.29,3.34,6520724.0,3.2318,3.2412,3.0909,3.1379,6520724.0
2018-11-21 13:20:00,3.33,3.4,3.31,3.36,2384148.0,3.1285,3.1942,3.1097,3.1566,2384148.0
2018-11-21 13:30:00,3.36,3.37,3.32,3.34,1537036.0,3.1566,3.166,3.1191,3.1379,1537036.0
2018-11-21 13:40:00,3.34,3.5,3.34,3.46,5270876.0,3.1379,3.2882,3.1379,3.2506,5270876.0
2018-11-21 13:50:00,3.46,3.49,3.45,3.48,2065916.0,3.2506,3.2788,3.2412,3.2694,2065916.0
2018-11-21 14:00:00,3.48,3.56,3.44,3.48,3000440.0,3.2694,3.3445,3.2318,3.2694,3000440.0
2018-11-21 14:10:00,3.48,3.5,3.4,3.42,1434972.0,3.2694,3.2882,3.1942,3.213,1434972.0
2018-11-21 14:20:00,3.43,3.44,3.41,3.41,682564.0,3.2224,3.2318,3.2036,3.2036,682564.0
2018-11-21 14:30:00,3.41,3.43,3.38,3.42,963340.0,3.2036,3.2224,3.1754,3.213,963340.0
2018-11-21 14:40:00,3.42,3.45,3.39,3.41,1086088.0,3.213,3.2412,3.1848,3.2036,1086088.0
2018-11-21 14:50:00,3.41,3.44,3.37,3.39,1130456.0,3.2036,3.2318,3.166,3.1848,1130456.0
2018-11-21 15:00:00,3.39,3.46,3.39,3.43,1192792.0,3.1848,3.2506,3.1848,3.2224,1192792.0
2018-11-21 15:10:00,3.43,3.44,3.42,3.43,381116.0,3.2224,3.2318,3.213,3.2224,381116.0
2018-11-21 15:20:00,3.42,3.43,3.38,3.4,873824.0,3.213,3.2224,3.1754,3.1942,873824.0
2018-11-21 15:30:00,3.4,3.43,3.39,3.42,1129988.0,3.1942,3.2224,3.1848,3.213,1129988.0
2018-11-21 15:40:00,3.42,3.45,3.41,3.43,1903260.0,3.213,3.2412,3.2036,3.2224,1903260.0
2018-11-21 15:50:00,3.43,3.5,3.41,3.43,6109856.0,3.2224,3.2882,3.2036,3.2224,6109856.0
2018-11-23 09:30:00,3.43,3.44,3.35,3.39,920680.0,3.2224,3.2318,3.1472,3.1848,920680.0
2018-11-23 09:40:00,3.38,3.39,3.31,3.32,892664.0,3.1754,3.1848,3.1097,3.1191,892664.0
2018-11-23 09:50:00,3.32,3.35,3.29,3.35,313060.0,3.1191,3.1472,3.0909,3.1472,313060.0
2018-11-23 10:00:00,3.35,3.35,3.32,3.33,366964.0,3.1472,3.1472,3.1191,3.1285,366964.0
2018-11-23 10:10:00,3.33,3.35,3.3,3.33,286756.0,3.1285,3.1472,3.1003,3.1285,286756.0
2018-11-23 10:20:00,3.33,3.35,3.32,3.35,270432.0,3.1285,3.1472,3.1191,3.1472,270432.0
2018-11-23 10:30:00,3.35,3.38,3.32,3.37,447840.0,3.1472,3.1754,3.1191,3.166,447840.0
2018-11-23 10:40:00,3.37,3.39,3.36,3.37,266772.0,3.166,3.1848,3.1566,3.166,266772.0
2018-11-23 10:50:00,3.37,3.37,3.35,3.36,288524.0,3.166,3.166,3.1472,3.1566,288524.0
2018-11-23 11:00:00,3.36,3.37,3.35,3.36,211556.0,3.1566,3.166,3.1472,3.1566,211556.0
2018-11-23 11:10:00,3.36,3.37,3.35,3.36,308696.0,3.1566,3.166,3.1472,3.1566,308696.0
2018-11-23 11:20:00,3.36,3.36,3.35,3.36,217044.0,3.1566,3.1566,3.1472,3.1566,217044.0
2018-11-23 11:30:00,3.36,3.36,3.35,3.35,258504.0,3.1566,3.1566,3.1472,3.1472,258504.0
2018-11-23 11:40:00,3.36,3.37,3.35,3.37,249236.0,3.1566,3.166,3.1472,3.166,249236.0
2018-11-23 11:50:00,3.37,3.38,3.35,3.36,334148.0,3.166,3.1754,3.1472,3.1566,334148.0
2018-11-23 12:00:00,3.36,3.36,3.32,3.32,319976.0,3.1566,3.1566,3.1191,3.1191,319976.0
2018-11-23 12:10:00,3.32,3.33,3.31,3.31,278424.0,3.1191,3.1285,3.1097,3.1097,278424.0
2018-11-23 12:20:00,3.31,3.32,3.31,3.32,245576.0,3.1097,3.1191,3.1097,3.1191,245576.0
2018-11-23 12:30:00,3.31,3.35,3.3,3.35,462920.0,3.1097,3.1472,3.1003,3.1472,462920.0
2018-11-23 12:40:00,3.35,3.38,3.34,3.38,976092.0,3.1472,3.1754,3.1379,3.1754,976092.0
2018-11-23 12:50:00,3.38,3.39,3.37,3.38,1491716.0,3.1754,3.1848,3.166,3.1754,1491716.0
2018-11-26 09:30:00,3.5,3.62,3.5,3.6,1644320.0,3.2882,3.4009,3.2882,3.3821,1644320.0
2018-11-26 09:40:00,3.6,3.64,3.58,3.63,1141820.0,3.3821,3.4197,3.3633,3.4103,1141820.0
2018-11-26 09:50:00,3.63,3.66,3.61,3.65,590456.0,3.4103,3.4385,3.3915,3.4291,590456.0
2018-11-26 10:00:00,3.65,3.65,3.62,3.63,523552.0,3.4291,3.4291,3.4009,3.4103,523552.0
2018-11-26 10:10:00,3.62,3.65,3.62,3.65,314416.0,3.4009,3.4291,3.4009,3.4291,314416.0
2018-11-26 10:20:00,3.64,3.67,3.64,3.66,274908.0,3.4197,3.4479,3.4197,3.4385,274908.0
2018-11-26 10:30:00,3.66,3.69,3.64,3.65,1694244.0,3.4385,3.4667,3.4197,3.4291,1694244.0
2018-11-26 10:40:00,3.65,3.65,3.61,3.62,908708.0,3.4291,3.4291,3.3915,3.4009,908708.0
2018-11-26 10:50:00,3.62,3.62,3.57,3.6,1044240.0,3.4009,3.4009,3.3539,3.3821,1044240.0
2018-11-26 11:00:00,3.6,3.6,3.56,3.6,432836.0,3.3821,3.3821,3.3445,3.3821,432836.0
2018-11-26 11:10:00,3.6,3.64,3.6,3.63,347232.0,3.3821,3.4197,3.3821,3.4103,347232.0
2018-11-26 11:20:00,3.63,3.65,3.62,3.64,354044.0,3.4103,3.4291,3.4009,3.4197,354044.0
2018-11-26 11:30:00,3.64,3.65,3.63,3.63,233316.0,3.4197,3.4291,3.4103,3.4103,233316.0
2018-11-26 11:40:00,3.63,3.65,3.62,3.62,199388.0,3.4103,3.4291,3.4009,3.4009,199388.0
2018-11-26 11:50:00,3.62,3.63,3.61,3.61,329928.0,3.4009,3.4103,3.3915,3.3915,329928.0
2018-11-26 12:00:00,3.61,3.63,3.61,3.62,222752.0,3.3915,3.4103,3.3915,3.4009,222752.0
2018-11-26 12:10:00,3.62,3.62,3.61,3.61,225268.0,3.4009,3.4009,3.3915,3.3915,225268.0
2018-11-26 12:20:00,3.61,3.62,3.6,3.6,511668.0,3.3915,3.4009,3.3821,3.3821,511668.0
2018-11-26 12:30:00,3.61,3.61,3.58,3.58,188880.0,3.3915,3.3915,3.3633,3.3633,188880.0
2018-11-26 12:40:00,3.58,3.6,3.57,3.59,276820.0,3.3633,3.3821,3.3539,3.3727,276820.0
2018-11-26 12:50:00,3.59,3.6,3.59,3.6,156196.0,3.3727,3.3821,3.3727,3.3821,156196.0
2018-11-26 13:00:00,3.59,3.6,3.58,3.6,170932.0,3.3727,3.3821,3.3633,3.3821,170932.0
2018-11-26 13:10:00,3.59,3.6,3.58,3.6,235240.0,3.3727,3.3821,3.3633,3.3821,235240.0
2018-11-26 13:20:00,3.6,3.61,3.59,3.6,141016.0,3.3821,3.3915,3.3727,3.3821,141016.0
2018-11-26 13:30:00,3.6,3.6,3.59,3.59,127212.0,3.3821,3.3821,3.3727,3.3727,127212.0
2018-11-26 13:40:00,3.59,3.6,3.58,3.59,124800.0,3.3727,3.3821,3.3633,3.3727,124800.0
2018-11-26 13:50:00,3.59,3.61,3.59,3.61,108840.0,3.3727,3.3915,3.3727,3.3915,108840.0
2018-11-26 14:00:00,3.61,3.61,3.59,3.6,167504.0,3.3915,3.3915,3.3727,3.3821,167504.0
2018-11-26 14:10:00,3.59,3.61,3.59,3.6,133332.0,3.3727,3.3915,3.3727,3.3821,133332.0
2018-11-26 14:20:00,3.6,3.61,3.59,3.61,121692.0,3.3821,3.3915,3.3727,3.3915,121692.0
2018-11-26 14:30:00,3.61,3.63,3.6,3.62,327504.0,3.3915,3.4103,3.3821,3.4009,327504.0
2018-11-26 14:40:00,3.62,3.63,3.62,3.63,287904.0,3.4009,3.4103,3.4009,3.4103,287904.0
2018-11-26 14:50:00,3.63,3.64,3.63,3.63,280284.0,3.4103,3.4197,3.4103,3.4103,280284.0
2018-11-26 15:00:00,3.64,3.64,3.62,3.64,571820.0,3.4197,3.4197,3.4009,3.4197,571820.0
2018-11-26 15:10:00,3.64,3.65,3.64,3.65,351212.0,3.4197,3.4291,3.4197,3.4291,351212.0
2018-11-26 15:20:00,3.65,3.66,3.64,3.65,313832.0,3.4291,3.4385,3.4197,3.4291,313832.0
2018-11-26 15:30:00,3.65,3.67,3.65,3.65,484932.0,3.4291,3.4479,3.4291,3.4291,484932.0
2018-11-26 15:40:00,3.65,3.67,3.65,3.67,954504.0,3.4291,3.4479,3.4291,3.4479,954504.0
2018-11-26 15:50:00,3.67,3.68,3.63,3.64,3943492.0,3.4479,3.4573,3.4103,3.4197,3943492.0
2018-11-27 09:30:00,3.6,3.62,3.55,3.62,487828.0,3.3821,3.4009,3.3351,3.4009,487828.0
2018-11-27 09:40:00,3.62,3.63,3.61,3.62,436740.0,3.4009,3.4103,3.3915,3.4009,436740.0
2018-11-27 09:50:00,3.63,3.64,3.62,3.64,345244.0,3.4103,3.4197,3.4009,3.4197,345244.0
2018-11-27 10:00:00,3.64,3.65,3.62,3.65,375040.0,3.4197,3.4291,3.4009,3.4291,375040.0
2018-11-27 10:10:00,3.65,3.69,3.65,3.69,383484.0,3.4291,3.4667,3.4291,3.4667,383484.0
2018-11-27 10:20:00,3.69,3.7,3.67,3.69,196848.0,3.4667,3.4761,3.4479,3.4667,196848.0
2018-11-27 10:30:00,3.69,3.7,3.69,3.7,344104.0,3.4667,3.4761,3.4667,3.4761,344104.0
2018-11-27 10:40:00,3.69,3.73,3.69,3.72,290540.0,3.4667,3.5042,3.4667,3.4949,290540.0
2018-11-27 10:50:00,3.72,3.73,3.66,3.68,933840.0,3.4949,3.5042,3.4385,3.4573,933840.0
2018-11-27 11:00:00,3.68,3.69,3.66,3.69,167948.0,3.4573,3.4667,3.4385,3.4667,167948.0
2018-11-27 11:10:00,3.69,3.71,3.69,3.71,287344.0,3.4667,3.4855,3.4667,3.4855,287344.0
2018-11-27 11:20:00,3.71,3.72,3.7,3.71,225728.0,3.4855,3.4949,3.4761,3.4855,225728.0
2018-11-27 11:30:00,3.71,3.73,3.71,3.72,290492.0,3.4855,3.5042,3.4855,3.4949,290492.0
2018-11-27 11:40:00,3.72,3.73,3.7,3.7,405472.0,3.4949,3.5042,3.4761,3.4761,405472.0
2018-11-27 11:50:00,3.7,3.7,3.69,3.69,312552.0,3.4761,3.4761,3.4667,3.4667,312552.0
2018-11-27 12:00:00,3.69,3.7,3.68,3.69,334612.0,3.4667,3.4761,3.4573,3.4667,334612.0
2018-11-27 12:10:00,3.69,3.69,3.66,3.67,228992.0,3.4667,3.4667,3.4385,3.4479,228992.0
2018-11-27 12:20:00,3.67,3.69,3.66,3.66,437720.0,3.4479,3.4667,3.4385,3.4385,437720.0
2018-11-27 12:30:00,3.66,3.66,3.63,3.65,262300.0,3.4385,3.4385,3.4103,3.4291,262300.0
2018-11-27 12:40:00,3.65,3.65,3.65,3.65,108496.0,3.4291,3.4291,3.4291,3.4291,108496.0
2018-11-27 12:50:00,3.65,3.66,3.65,3.65,183852.0,3.4291,3.4385,3.4291,3.4291,183852.0
2018-11-27 13:00:00,3.65,3.66,3.65,3.65,148504.0,3.4291,3.4385,3.4291,3.4291,148504.0
2018-11-27 13:10:00,3.65,3.66,3.65,3.65,208612.0,3.4291,3.4385,3.4291,3.4291,208612.0
2018-11-27 13:20:00,3.65,3.67,3.65,3.67,173820.0,3.4291,3.4479,3.4291,3.4479,173820.0
2018-11-27 13:30:00,3.67,3.67,3.66,3.67,161936.0,3.4479,3.4479,3.4385,3.4479,161936.0
2018-11-27 13:40:00,3.67,3.67,3.66,3.67,183636.0,3.4479,3.4479,3.4385,3.4479,183636.0
2018-11-27 13:50:00,3.67,3.69,3.67,3.69,229988.0,3.4479,3.4667,3.4479,3.4667,229988.0
2018-11-27 14:00:00,3.69,3.7,3.69,3.7,278152.0,3.4667,3.4761,3.4667,3.4761,278152.0
2018-11-27 14:10:00,3.7,3.71,3.7,3.71,246836.0,3.4761,3.4855,3.4761,3.4855,246836.0
2018-11-27 14:20:00,3.71,3.72,3.71,3.72,539064.0,3.4855,3.4949,3.4855,3.4949,539064.0
2018-11-27 14:30:00,3.72,3.74,3.72,3.72,770200.0,3.4949,3.5136,3.4949,3.4949,770200.0
2018-11-27 14:40:00,3.72,3.73,3.71,3.72,213756.0,3.4949,3.5042,3.4855,3.4949,213756.0
2018-11-27 14:50:00,3.72,3.73,3.71,3.72,233484.0,3.4949,3.5042,3.4855,3.4949,233484.0
2018-11-27 15:00:00,3.72,3.72,3.7,3.7,273788.0,3.4949,3.4949,3.4761,3.4761,273788.0
2018-11-27 15:10:00,3.7,3.7,3.69,3.69,246192.0,3.4761,3.4761,3.4667,3.4667,246192.0
2018-11-27 15:20:00,3.69,3.69,3.68,3.69,773964.0,3.4667,3.4667,3.4573,3.4667,773964.0
2018-11-27 15:30:00,3.69,3.7,3.68,3.7,594916.0,3.4667,3.4761,3.4573,3.4761,594916.0
2018-11-27 15:40:00,3.7,3.71,3.69,3.71,1160904.0,3.4761,3.4855,3.4667,3.4855,1160904.0
2018-11-27 15:50:00,3.71,3.71,3.68,3.68,1849828.0,3.4855,3.4855,3.4573,3.4573,1849828.0
2018-11-28 09:30:00,3.68,3.71,3.68,3.69,433728.0,3.4573,3.4855,3.4573,3.4667,433728.0
2018-11-28 09:40:00,3.69,3.71,3.68,3.69,200936.0,3.4667,3.4855,3.4573,3.4667,200936.0
2018-11-28 09:50:00,3.69,3.72,3.69,3.71,276964.0,3.4667,3.4949,3.4667,3.4855,276964.0
2018-11-28 10:00:00,3.71,3.71,3.69,3.7,155008.0,3.4855,3.4855,3.4667,3.4761,155008.0
2018-11-28 10:10:00,3.7,3.73,3.69,3.72,433376.0,3.4761,3.5042,3.4667,3.4949,433376.0
2018-11-28 10:20:00,3.72,3.73,3.72,3.72,127880.0,3.4949,3.5042,3.4949,3.4949,127880.0
2018-11-28 10:30:00,3.72,3.73,3.72,3.72,193320.0,3.4949,3.5042,3.4949,3.4949,193320.0
2018-11-28 10:40:00,3.72,3.73,3.72,3.73,137108.0,3.4949,3.5042,3.4949,3.5042,137108.0
2018-11-28 10:50:00,3.73,3.74,3.71,3.72,388296.0,3.5042,3.5136,3.4855,3.4949,388296.0
2018-11-28 11:00:00,3.72,3.74,3.72,3.73,139388.0,3.4949,3.5136,3.4949,3.5042,139388.0
2018-11-28 11:10:00,3.73,3.74,3.72,3.74,154032.0,3.5042,3.5136,3.4949,3.5136,154032.0
2018-11-28 11:20:00,3.74,3.75,3.73,3.74,161016.0,3.5136,3.523,3.5042,3.5136,161016.0
2018-11-28 11:30:00,3.74,3.74,3.71,3.71,128152.0,3.5136,3.5136,3.4855,3.4855,128152.0
2018-11-28 11:40:00,3.71,3.71,3.7,3.71,127000.0,3.4855,3.4855,3.4761,3.4855,127000.0
2018-11-28 11:50:00,3.71,3.73,3.71,3.73,95252.0,3.4855,3.5042,3.4855,3.5042,95252.0
2018-11-28 12:00:00,3.73,3.75,3.73,3.75,404744.0,3.5042,3.523,3.5042,3.523,404744.0
2018-11-28 12:10:00,3.75,3.75,3.73,3.75,159120.0,3.523,3.523,3.5042,3.523,159120.0
2018-11-28 12:20:00,3.75,3.76,3.73,3.74,261080.0,3.523,3.5324,3.5042,3.5136,261080.0
2018-11-28 12:30:00,3.74,3.75,3.73,3.73,140428.0,3.5136,3.523,3.5042,3.5042,140428.0
2018-11-28 12:40:00,3.73,3.74,3.73,3.73,140628.0,3.5042,3.5136,3.5042,3.5042,140628.0
2018-11-28 12:50:00,3.73,3.75,3.73,3.74,134476.0,3.5042,3.523,3.5042,3.5136,134476.0
2018-11-28 13:00:00,3.74,3.75,3.72,3.73,202236.0,3.5136,3.523,3.4949,3.5042,202236.0
2018-11-28 13:10:00,3.73,3.75,3.73,3.74,104200.0,3.5042,3.523,3.5042,3.5136,104200.0
2018-11-28 13:20:00,3.74,3.74,3.73,3.74,121380.0,3.5136,3.5136,3.5042,3.5136,121380.0
2018-11-28 13:30:00,3.74,3.75,3.73,3.75,119384.0,3.5136,3.523,3.5042,3.523,119384.0
2018-11-28 13:40:00,3.75,3.75,3.73,3.74,109440.0,3.523,3.523,3.5042,3.5136,109440.0
2018-11-28 13:50:00,3.74,3.75,3.73,3.75,160832.0,3.5136,3.523,3.5042,3.523,160832.0
2018-11-28 14:00:00,3.75,3.75,3.74,3.74,145744.0,3.523,3.523,3.5136,3.5136,145744.0
2018-11-28 14:10:00,3.74,3.75,3.74,3.74,170420.0,3.5136,3.523,3.5136,3.5136,170420.0
2018-11-28 14:20:00,3.74,3.76,3.74,3.76,198920.0,3.5136,3.5324,3.5136,3.5324,198920.0
2018-11-28 14:30:00,3.76,3.76,3.73,3.73,200604.0,3.5324,3.5324,3.5042,3.5042,200604.0
2018-11-28 14:40:00,3.74,3.75,3.73,3.73,195652.0,3.5136,3.523,3.5042,3.5042,195652.0
2018-11-28 14:50:00,3.73,3.74,3.73,3.73,114016.0,3.5042,3.5136,3.5042,3.5042,114016.0
2018-11-28 15:00:00,3.73,3.73,3.71,3.71,170728.0,3.5042,3.5042,3.4855,3.4855,170728.0
2018-11-28 15:10:00,3.71,3.73,3.71,3.73,143904.0,3.4855,3.5042,3.4855,3.5042,143904.0
2018-11-28 15:20:00,3.73,3.76,3.72,3.76,262212.0,3.5042,3.5324,3.4949,3.5324,262212.0
2018-11-28 15:30:00,3.76,3.76,3.74,3.76,300060.0,3.5324,3.5324,3.5136,3.5324,300060.0
2018-11-28 15:40:00,3.75,3.77,3.75,3.77,747228.0,3.523,3.5418,3.523,3.5418,747228.0
2018-11-28 15:50:00,3.77,3.77,3.75,3.76,1034032.0,3.5418,3.5418,3.523,3.5324,1034032.0
2018-11-29 09:30:00,3.76,3.81,3.69,3.71,310696.0,3.5324,3.5794,3.4667,3.4855,310696.0
2018-11-29 09:40:00,3.71,3.73,3.68,3.68,236080.0,3.4855,3.5042,3.4573,3.4573,236080.0
2018-11-29 09:50:00,3.68,3.68,3.66,3.66,159560.0,3.4573,3.4573,3.4385,3.4385,159560.0
2018-11-29 10:00:00,3.66,3.67,3.64,3.67,284228.0,3.4385,3.4479,3.4197,3.4479,284228.0
2018-11-29 10:10:00,3.67,3.69,3.66,3.67,304108.0,3.4479,3.4667,3.4385,3.4479,304108.0
2018-11-29 10:20:00,3.67,3.7,3.67,3.69,201384.0,3.4479,3.4761,3.4479,3.4667,201384.0
2018-11-29 10:30:00,3.69,3.72,3.69,3.7,270996.0,3.4667,3.4949,3.4667,3.4761,270996.0
2018-11-29 10:40:00,3.7,3.72,3.69,3.7,409052.0,3.4761,3.4949,3.4667,3.4761,409052.0
2018-11-29 10:50:00,3.7,3.73,3.7,3.72,221600.0,3.4761,3.5042,3.4761,3.4949,221600.0
2018-11-29 11:00:00,3.72,3.74,3.72,3.73,176648.0,3.4949,3.5136,3.4949,3.5042,176648.0
2018-11-29 11:10:00,3.73,3.73,3.72,3.73,191344.0,3.5042,3.5042,3.4949,3.5042,191344.0
2018-11-29 11:20:00,3.73,3.74,3.72,3.73,192772.0,3.5042,3.5136,3.4949,3.5042,192772.0
2018-11-29 11:30:00,3.74,3.74,3.73,3.74,150188.0,3.5136,3.5136,3.5042,3.5136,150188.0
2018-11-29 11:40:00,3.74,3.74,3.73,3.73,168988.0,3.5136,3.5136,3.5042,3.5042,168988.0
2018-11-29 11:50:00,3.73,3.74,3.72,3.73,194108.0,3.5042,3.5136,3.4949,3.5042,194108.0
2018-11-29 12:00:00,3.73,3.74,3.73,3.74,164940.0,3.5042,3.5136,3.5042,3.5136,164940.0
2018-11-29 12:10:00,3.74,3.75,3.74,3.75,256944.0,3.5136,3.523,3.5136,3.523,256944.0
2018-11-29 12:20:00,3.75,3.76,3.74,3.76,173968.0,3.523,3.5324,3.5136,3.5324,173968.0
2018-11-29 12:30:00,3.76,3.76,3.75,3.75,168724.0,3.5324,3.5324,3.523,3.523,168724.0
2018-11-29 12:40:00,3.75,3.75,3.73,3.74,163260.0,3.523,3.523,3.5042,3.5136,163260.0
2018-11-29 12:50:00,3.74,3.74,3.73,3.74,150368.0,3.5136,3.5136,3.5042,3.5136,150368.0
2018-11-29 13:00:00,3.74,3.74,3.73,3.74,195420.0,3.5136,3.5136,3.5042,3.5136,195420.0
2018-11-29 13:10:00,3.74,3.74,3.7,3.7,290684.0,3.5136,3.5136,3.4761,3.4761,290684.0
2018-11-29 13:20:00,3.7,3.72,3.7,3.71,194092.0,3.4761,3.4949,3.4761,3.4855,194092.0
2018-11-29 13:30:00,3.71,3.72,3.7,3.71,183224.0,3.4855,3.4949,3.4761,3.4855,183224.0
2018-11-29 13:40:00,3.71,3.72,3.71,3.72,238772.0,3.4855,3.4949,3.4855,3.4949,238772.0
2018-11-29 13:50:00,3.72,3.74,3.72,3.73,203404.0,3.4949,3.5136,3.4949,3.5042,203404.0
2018-11-29 14:00:00,3.73,3.73,3.72,3.72,126284.0,3.5042,3.5042,3.4949,3.4949,126284.0
2018-11-29 14:10:00,3.72,3.73,3.72,3.72,183380.0,3.4949,3.5042,3.4949,3.4949,183380.0
2018-11-29 14:20:00,3.72,3.72,3.71,3.71,200836.0,3.4949,3.4949,3.4855,3.4855,200836.0
2018-11-29 14:30:00,3.72,3.72,3.7,3.7,303256.0,3.4949,3.4949,3.4761,3.4761,303256.0
2018-11-29 14:40:00,3.71,3.71,3.69,3.69,289048.0,3.4855,3.4855,3.4667,3.4667,289048.0
2018-11-29 14:50:00,3.69,3.69,3.67,3.67,590596.0,3.4667,3.4667,3.4479,3.4479,590596.0
2018-11-29 15:00:00,3.67,3.68,3.66,3.67,559432.0,3.4479,3.4573,3.4385,3.4479,559432.0
2018-11-29 15:10:00,3.67,3.69,3.67,3.69,239052.0,3.4479,3.4667,3.4479,3.4667,239052.0
2018-11-29 15:20:00,3.69,3.69,3.67,3.68,303360.0,3.4667,3.4667,3.4479,3.4573,303360.0
2018-11-29 15:30:00,3.68,3.68,3.66,3.66,473672.0,3.4573,3.4573,3.4385,3.4385,473672.0
2018-11-29 15:40:00,3.66,3.66,3.65,3.65,797736.0,3.4385,3.4385,3.4291,3.4291,797736.0
2018-11-29 15:50:00,3.65,3.67,3.64,3.67,2231248.0,3.4291,3.4479,3.4197,3.4479,2231248.0
2018-11-30 09:30:00,3.25,3.37,3.21,3.22,3836820.0,3.0533,3.166,3.0157,3.0251,3836820.0
2018-11-30 09:40:00,3.22,3.33,3.2,3.32,3234472.0,3.0251,3.1285,3.0063,3.1191,3234472.0
2018-11-30 09:50:00,3.33,3.34,3.3,3.32,1451128.0,3.1285,3.1379,3.1003,3.1191,1451128.0
2018-11-30 10:00:00,3.32,3.35,3.31,3.32,1350916.0,3.1191,3.1472,3.1097,3.1191,1350916.0
2018-11-30 10:10:00,3.32,3.43,3.31,3.4,1866744.0,3.1191,3.2224,3.1097,3.1942,1866744.0
2018-11-30 10:20:00,3.4,3.42,3.31,3.32,1485080.0,3.1942,3.213,3.1097,3.1191,1485080.0
2018-11-30 10:30:00,3.32,3.38,3.32,3.38,854164.0,3.1191,3.1754,3.1191,3.1754,854164.0
2018-11-30 10:40:00,3.38,3.4,3.36,3.4,1148384.0,3.1754,3.1942,3.1566,3.1942,1148384.0
2018-11-30 10:50:00,3.4,3.43,3.37,3.41,1101820.0,3.1942,3.2224,3.166,3.2036,1101820.0
2018-11-30 11:00:00,3.41,3.46,3.39,3.46,1645740.0,3.2036,3.2506,3.1848,3.2506,1645740.0
2018-11-30 11:10:00,3.46,3.49,3.44,3.45,1589808.0,3.2506,3.2788,3.2318,3.2412,1589808.0
2018-11-30 11:20:00,3.45,3.48,3.45,3.46,661608.0,3.2412,3.2694,3.2412,3.2506,661608.0
2018-11-30 11:30:00,3.46,3.46,3.42,3.42,776276.0,3.2506,3.2506,3.213,3.213,776276.0
2018-11-30 11:40:00,3.42,3.43,3.4,3.41,612020.0,3.213,3.2224,3.1942,3.2036,612020.0
2018-11-30 11:50:00,3.42,3.44,3.4,3.44,714444.0,3.213,3.2318,3.1942,3.2318,714444.0
2018-11-30 12:00:00,3.44,3.47,3.43,3.46,838088.0,3.2318,3.26,3.2224,3.2506,838088.0
2018-11-30 12:10:00,3.46,3.49,3.44,3.47,694736.0,3.2506,3.2788,3.2318,3.26,694736.0
2018-11-30 12:20:00,3.47,3.48,3.43,3.44,618336.0,3.26,3.2694,3.2224,3.2318,618336.0
2018-11-30 12:30:00,3.44,3.44,3.39,3.4,840184.0,3.2318,3.2318,3.1848,3.1942,840184.0
2018-11-30 12:40:00,3.4,3.43,3.38,3.43,684360.0,3.1942,3.2224,3.1754,3.2224,684360.0
2018-11-30 12:50:00,3.42,3.43,3.38,3.39,595452.0,3.213,3.2224,3.1754,3.1848,595452.0
2018-11-30 13:00:00,3.39,3.39,3.37,3.38,572748.0,3.1848,3.1848,3.166,3.1754,572748.0
2018-11-30 13:10:00,3.38,3.4,3.37,3.4,387072.0,3.1754,3.1942,3.166,3.1942,387072.0
2018-11-30 13:20:00,3.4,3.43,3.38,3.4,687052.0,3.1942,3.2224,3.1754,3.1942,687052.0
2018-11-30 13:30:00,3.4,3.4,3.38,3.4,631500.0,3.1942,3.1942,3.1754,3.1942,631500.0
2018-11-30 13:40:00,3.4,3.4,3.38,3.38,493908.0,3.1942,3.1942,3.1754,3.1754,493908.0
2018-11-30 13:50:00,3.38,3.39,3.38,3.38,389744.0,3.1754,3.1848,3.1754,3.1754,389744.0
2018-11-30 14:00:00,3.38,3.4,3.38,3.39,730576.0,3.1754,3.1942,3.1754,3.1848,730576.0
2018-11-30 14:10:00,3.39,3.39,3.38,3.38,453144.0,3.1848,3.1848,3.1754,3.1754,453144.0
2018-11-30 14:20:00,3.38,3.39,3.38,3.38,490736.0,3.1754,3.1848,3.1754,3.1754,490736.0
2018-11-30 14:30:00,3.38,3.4,3.38,3.4,580476.0,3.1754,3.1942,3.1754,3.1942,580476.0
2018-11-30 14:40:00,3.4,3.42,3.39,3.39,664972.0,3.1942,3.213,3.1848,3.1848,664972.0
2018-11-30 14:50:00,3.39,3.4,3.38,3.4,676088.0,3.1848,3.1942,3.1754,3.1942,676088.0
2018-11-30 15:00:00,3.4,3.43,3.4,3.42,750488.0,3.1942,3.2224,3.1942,3.213,750488.0
2018-11-30 15:10:00,3.42,3.44,3.41,3.43,741140.0,3.213,3.2318,3.2036,3.2224,741140.0
2018-11-30 15:20:00,3.42,3.43,3.4,3.42,822228.0,3.213,3.2224,3.1942,3.213,822228.0
2018-11-30 15:30:00,3.42,3.42,3.4,3.4,658708.0,3.213,3.213,3.1942,3.1942,658708.0
2018-11-30 15:40:00,3.4,3.42,3.4,3.41,1889668.0,3.1942,3.213,3.1942,3.2036,1889668.0
2018-11-30 15:50:00,3.42,3.42,3.4,3.42,3386040.0,3.213,3.213,3.1942,3.213,3386040.0
2018-12-03 09:30:00,3.46,3.5,3.45,3.47,466696.0,3.2506,3.2882,3.2412,3.26,466696.0
2018-12-03 09:40:00,3.47,3.48,3.41,3.42,534964.0,3.26,3.2694,3.2036,3.213,534964.0
2018-12-03 09:50:00,3.41,3.44,3.4,3.43,425816.0,3.2036,3.2318,3.1942,3.2224,425816.0
2018-12-03 10:00:00,3.43,3.46,3.43,3.46,355952.0,3.2224,3.2506,3.2224,3.2506,355952.0
2018-12-03 10:10:00,3.46,3.46,3.45,3.46,184524.0,3.2506,3.2506,3.2412,3.2506,184524.0
2018-12-03 10:20:00,3.46,3.47,3.45,3.45,442544.0,3.2506,3.26,3.2412,3.2412,442544.0
2018-12-03 10:30:00,3.45,3.47,3.45,3.47,211048.0,3.2412,3.26,3.2412,3.26,211048.0
2018-12-03 10:40:00,3.46,3.48,3.46,3.46,368688.0,3.2506,3.2694,3.2506,3.2506,368688.0
2018-12-03 10:50:00,3.46,3.46,3.44,3.44,192408.0,3.2506,3.2506,3.2318,3.2318,192408.0
2018-12-03 11:00:00,3.44,3.46,3.43,3.44,317560.0,3.2318,3.2506,3.2224,3.2318,317560.0
2018-12-03 11:10:00,3.44,3.44,3.44,3.44,181972.0,3.2318,3.2318,3.2318,3.2318,181972.0
2018-12-03 11:20:00,3.44,3.44,3.44,3.44,214712.0,3.2318,3.2318,3.2318,3.2318,214712.0
2018-12-03 11:30:00,3.44,3.44,3.41,3.41,368312.0,3.2318,3.2318,3.2036,3.2036,368312.0
2018-12-03 11:40:00,3.41,3.41,3.4,3.4,338332.0,3.2036,3.2036,3.1942,3.1942,338332.0
2018-12-03 11:50:00,3.4,3.4,3.38,3.39,224300.0,3.1942,3.1942,3.1754,3.1848,224300.0
2018-12-03 12:00:00,3.39,3.39,3.39,3.39,204088.0,3.1848,3.1848,3.1848,3.1848,204088.0
2018-12-03 12:10:00,3.39,3.41,3.39,3.4,433284.0,3.1848,3.2036,3.1848,3.1942,433284.0
2018-12-03 12:20:00,3.4,3.41,3.4,3.41,158536.0,3.1942,3.2036,3.1942,3.2036,158536.0
2018-12-03 12:30:00,3.41,3.42,3.41,3.42,178168.0,3.2036,3.213,3.2036,3.213,178168.0
2018-12-03 12:40:00,3.42,3.43,3.42,3.43,189776.0,3.213,3.2224,3.213,3.2224,189776.0
2018-12-03 12:50:00,3.43,3.43,3.42,3.42,280564.0,3.2224,3.2224,3.213,3.213,280564.0
2018-12-03 13:00:00,3.42,3.42,3.42,3.42,196460.0,3.213,3.213,3.213,3.213,196460.0
2018-12-03 13:10:00,3.42,3.44,3.42,3.44,260384.0,3.213,3.2318,3.213,3.2318,260384.0
2018-12-03 13:20:00,3.44,3.45,3.44,3.45,255908.0,3.2318,3.2412,3.2318,3.2412,255908.0
2018-12-03 13:30:00,3.45,3.46,3.45,3.46,157004.0,3.2412,3.2506,3.2412,3.2506,157004.0
2018-12-03 13:40:00,3.46,3.47,3.45,3.45,326932.0,3.2506,3.26,3.2412,3.2412,326932.0
2018-12-03 13:50:00,3.45,3.46,3.45,3.46,151924.0,3.2412,3.2506,3.2412,3.2506,151924.0
2018-12-03 14:00:00,3.46,3.48,3.46,3.46,254136.0,3.2506,3.2694,3.2506,3.2506,254136.0
2018-12-03 14:10:00,3.46,3.48,3.46,3.48,265708.0,3.2506,3.2694,3.2506,3.2694,265708.0
2018-12-03 14:20:00,3.48,3.48,3.47,3.48,296472.0,3.2694,3.2694,3.26,3.2694,296472.0
2018-12-03 14:30:00,3.48,3.49,3.47,3.48,313556.0,3.2694,3.2788,3.26,3.2694,313556.0
2018-12-03 14:40:00,3.48,3.48,3.46,3.47,271552.0,3.2694,3.2694,3.2506,3.26,271552.0
2018-12-03 14:50:00,3.47,3.47,3.46,3.46,344936.0,3.26,3.26,3.2506,3.2506,344936.0
2018-12-03 15:00:00,3.46,3.48,3.46,3.47,278836.0,3.2506,3.2694,3.2506,3.26,278836.0
2018-12-03 15:10:00,3.48,3.49,3.47,3.48,251156.0,3.2694,3.2788,3.26,3.2694,251156.0
2018-12-03 15:20:00,3.48,3.48,3.47,3.47,586760.0,3.2694,3.2694,3.26,3.26,586760.0
2018-12-03 15:30:00,3.47,3.47,3.46,3.46,391732.0,3.26,3.26,3.2506,3.2506,391732.0
2018-12-03 15:40:00,3.46,3.48,3.46,3.46,987748.0,3.2506,3.2694,3.2506,3.2506,987748.0
2018-12-03 15:50:00,3.46,3.48,3.45,3.47,1619692.0,3.2506,3.2694,3.2412,3.26,1619692.0
2018-12-04 09:30:00,3.5,3.51,3.46,3.48,480212.0,3.2882,3.2976,3.2506,3.2694,480212.0
2018-12-04 09:40:00,3.48,3.49,3.43,3.44,325016.0,3.2694,3.2788,3.2224,3.2318,325016.0
2018-12-04 09:50:00,3.44,3.44,3.43,3.44,174176.0,3.2318,3.2318,3.2224,3.2318,174176.0
2018-12-04 10:00:00,3.44,3.46,3.44,3.44,211176.0,3.2318,3.2506,3.2318,3.2318,211176.0
2018-12-04 10:10:00,3.45,3.45,3.43,3.44,382488.0,3.2412,3.2412,3.2224,3.2318,382488.0
2018-12-04 10:20:00,3.44,3.48,3.44,3.48,826712.0,3.2318,3.2694,3.2318,3.2694,826712.0
2018-12-04 10:30:00,3.48,3.52,3.48,3.52,867520.0,3.2694,3.307,3.2694,3.307,867520.0
2018-12-04 10:40:00,3.52,3.53,3.5,3.51,320540.0,3.307,3.3164,3.2882,3.2976,320540.0
2018-12-04 10:50:00,3.51,3.52,3.5,3.51,366356.0,3.2976,3.307,3.2882,3.2976,366356.0
2018-12-04 11:00:00,3.51,3.51,3.47,3.47,279332.0,3.2976,3.2976,3.26,3.26,279332.0
2018-12-04 11:10:00,3.46,3.48,3.46,3.47,335776.0,3.2506,3.2694,3.2506,3.26,335776.0
2018-12-04 11:20:00,3.47,3.49,3.47,3.49,122552.0,3.26,3.2788,3.26,3.2788,122552.0
2018-12-04 11:30:00,3.49,3.51,3.48,3.48,422704.0,3.2788,3.2976,3.2694,3.2694,422704.0
2018-12-04 11:40:00,3.48,3.49,3.47,3.48,123412.0,3.2694,3.2788,3.26,3.2694,123412.0
2018-12-04 11:50:00,3.48,3.49,3.46,3.46,202000.0,3.2694,3.2788,3.2506,3.2506,202000.0
2018-12-04 12:00:00,3.47,3.47,3.43,3.44,238368.0,3.26,3.26,3.2224,3.2318,238368.0
2018-12-04 12:10:00,3.44,3.44,3.43,3.44,158632.0,3.2318,3.2318,3.2224,3.2318,158632.0
2018-12-04 12:20:00,3.44,3.44,3.42,3.42,189744.0,3.2318,3.2318,3.213,3.213,189744.0
2018-12-04 12:30:00,3.42,3.45,3.41,3.44,216980.0,3.213,3.2412,3.2036,3.2318,216980.0
2018-12-04 12:40:00,3.44,3.45,3.44,3.44,136700.0,3.2318,3.2412,3.2318,3.2318,136700.0
2018-12-04 12:50:00,3.44,3.44,3.41,3.42,125284.0,3.2318,3.2318,3.2036,3.213,125284.0
2018-12-04 13:00:00,3.41,3.43,3.41,3.42,147964.0,3.2036,3.2224,3.2036,3.213,147964.0
2018-12-04 13:10:00,3.42,3.42,3.4,3.4,234496.0,3.213,3.213,3.1942,3.1942,234496.0
2018-12-04 13:20:00,3.4,3.4,3.38,3.39,131808.0,3.1942,3.1942,3.1754,3.1848,131808.0
2018-12-04 13:30:00,3.39,3.39,3.37,3.38,402052.0,3.1848,3.1848,3.166,3.1754,402052.0
2018-12-04 13:40:00,3.38,3.42,3.38,3.42,249444.0,3.1754,3.213,3.1754,3.213,249444.0
2018-12-04 13:50:00,3.41,3.43,3.4,3.42,156592.0,3.2036,3.2224,3.1942,3.213,156592.0
2018-12-04 14:00:00,3.42,3.44,3.42,3.44,148528.0,3.213,3.2318,3.213,3.2318,148528.0
2018-12-04 14:10:00,3.44,3.44,3.43,3.43,143448.0,3.2318,3.2318,3.2224,3.2224,143448.0
2018-12-04 14:20:00,3.43,3.43,3.41,3.42,146872.0,3.2224,3.2224,3.2036,3.213,146872.0
2018-12-04 14:30:00,3.42,3.43,3.42,3.42,198656.0,3.213,3.2224,3.213,3.213,198656.0
2018-12-04 14:40:00,3.42,3.43,3.42,3.42,172252.0,3.213,3.2224,3.213,3.213,172252.0
2018-12-04 14:50:00,3.42,3.42,3.4,3.4,145400.0,3.213,3.213,3.1942,3.1942,145400.0
2018-12-04 15:00:00,3.4,3.4,3.39,3.39,331876.0,3.1942,3.1942,3.1848,3.1848,331876.0
2018-12-04 15:10:00,3.39,3.4,3.38,3.39,317568.0,3.1848,3.1942,3.1754,3.1848,317568.0
2018-12-04 15:20:00,3.39,3.39,3.38,3.39,292596.0,3.1848,3.1848,3.1754,3.1848,292596.0
2018-12-04 15:30:00,3.39,3.4,3.38,3.38,405312.0,3.1848,3.1942,3.1754,3.1754,405312.0
2018-12-04 15:40:00,3.38,3.38,3.37,3.38,689808.0,3.1754,3.1754,3.166,3.1754,689808.0
2018-12-04 15:50:00,3.38,3.38,3.36,3.37,1712836.0,3.1754,3.1754,3.1566,3.166,1712836.0
2018-12-06 09:30:00,3.38,3.38,3.31,3.36,572152.0,3.1754,3.1754,3.1097,3.1566,572152.0
2018-12-06 09:40:00,3.36,3.36,3.34,3.35,314592.0,3.1566,3.1566,3.1379,3.1472,314592.0
2018-12-06 09:50:00,3.35,3.37,3.34,3.36,250512.0,3.1472,3.166,3.1379,3.1566,250512.0
2018-12-06 10:00:00,3.36,3.4,3.35,3.38,282428.0,3.1566,3.1942,3.1472,3.1754,282428.0
2018-12-06 10:10:00,3.38,3.4,3.37,3.38,302896.0,3.1754,3.1942,3.166,3.1754,302896.0
2018-12-06 10:20:00,3.37,3.4,3.37,3.39,260476.0,3.166,3.1942,3.166,3.1848,260476.0
2018-12-06 10:30:00,3.39,3.4,3.38,3.39,172152.0,3.1848,3.1942,3.1754,3.1848,172152.0
2018-12-06 10:40:00,3.4,3.41,3.4,3.4,350424.0,3.1942,3.2036,3.1942,3.1942,350424.0
2018-12-06 10:50:00,3.4,3.41,3.4,3.41,146164.0,3.1942,3.2036,3.1942,3.2036,146164.0
2018-12-06 11:00:00,3.41,3.41,3.4,3.4,255192.0,3.2036,3.2036,3.1942,3.1942,255192.0
2018-12-06 11:10:00,3.4,3.4,3.4,3.4,136136.0,3.1942,3.1942,3.1942,3.1942,136136.0
2018-12-06 11:20:00,3.4,3.4,3.37,3.37,268912.0,3.1942,3.1942,3.166,3.166,268912.0
2018-12-06 11:30:00,3.37,3.38,3.37,3.38,230400.0,3.166,3.1754,3.166,3.1754,230400.0
2018-12-06 11:40:00,3.38,3.41,3.38,3.41,460480.0,3.1754,3.2036,3.1754,3.2036,460480.0
2018-12-06 11:50:00,3.41,3.43,3.4,3.42,162528.0,3.2036,3.2224,3.1942,3.213,162528.0
2018-12-06 12:00:00,3.42,3.43,3.41,3.43,124180.0,3.213,3.2224,3.2036,3.2224,124180.0
2018-12-06 12:10:00,3.43,3.44,3.42,3.43,115356.0,3.2224,3.2318,3.213,3.2224,115356.0
2018-12-06 12:20:00,3.42,3.44,3.42,3.44,219180.0,3.213,3.2318,3.213,3.2318,219180.0
2018-12-06 12:30:00,3.44,3.44,3.42,3.42,160132.0,3.2318,3.2318,3.213,3.213,160132.0
2018-12-06 12:40:00,3.42,3.44,3.41,3.43,284396.0,3.213,3.2318,3.2036,3.2224,284396.0
2018-12-06 12:50:00,3.43,3.44,3.43,3.43,182292.0,3.2224,3.2318,3.2224,3.2224,182292.0
2018-12-06 13:00:00,3.43,3.43,3.4,3.4,153948.0,3.2224,3.2224,3.1942,3.1942,153948.0
2018-12-06 13:10:00,3.4,3.41,3.4,3.4,132144.0,3.1942,3.2036,3.1942,3.1942,132144.0
2018-12-06 13:20:00,3.4,3.4,3.38,3.38,223436.0,3.1942,3.1942,3.1754,3.1754,223436.0
2018-12-06 13:30:00,3.38,3.4,3.37,3.4,248212.0,3.1754,3.1942,3.166,3.1942,248212.0
2018-12-06 13:40:00,3.4,3.44,3.4,3.43,312300.0,3.1942,3.2318,3.1942,3.2224,312300.0
2018-12-06 13:50:00,3.43,3.44,3.41,3.42,275988.0,3.2224,3.2318,3.2036,3.213,275988.0
2018-12-06 14:00:00,3.43,3.43,3.41,3.41,138688.0,3.2224,3.2224,3.2036,3.2036,138688.0
2018-12-06 14:10:00,3.41,3.43,3.41,3.41,145064.0,3.2036,3.2224,3.2036,3.2036,145064.0
2018-12-06 14:20:00,3.41,3.42,3.4,3.41,373556.0,3.2036,3.213,3.1942,3.2036,373556.0
2018-12-06 14:30:00,3.4,3.4,3.38,3.39,174236.0,3.1942,3.1942,3.1754,3.1848,174236.0
2018-12-06 14:40:00,3.39,3.4,3.38,3.38,163556.0,3.1848,3.1942,3.1754,3.1754,163556.0
2018-12-06 14:50:00,3.39,3.4,3.38,3.39,180272.0,3.1848,3.1942,3.1754,3.1848,180272.0
2018-12-06 15:00:00,3.39,3.4,3.37,3.38,275484.0,3.1848,3.1942,3.166,3.1754,275484.0
2018-12-06 15:10:00,3.38,3.39,3.38,3.39,265932.0,3.1754,3.1848,3.1754,3.1848,265932.0
2018-12-06 15:20:00,3.39,3.4,3.39,3.39,253308.0,3.1848,3.1942,3.1848,3.1848,253308.0
2018-12-06 15:30:00,3.39,3.4,3.39,3.4,412056.0,3.1848,3.1942,3.1848,3.1942,412056.0
2018-12-06 15:40:00,3.4,3.4,3.38,3.39,676220.0,3.1942,3.1942,3.1754,3.1848,676220.0
2018-12-06 15:50:00,3.39,3.39,3.39,3.39,1312068.0,3.1848,3.1848,3.1848,3.1848,1312068.0
2018-12-07 09:30:00,3.39,3.44,3.38,3.43,332680.0,3.1848,3.2318,3.1754,3.2224,332680.0
2018-12-07 09:40:00,3.43,3.44,3.41,3.42,257328.0,3.2224,3.2318,3.2036,3.213,257328.0
2018-12-07 09:50:00,3.42,3.49,3.42,3.48,285820.0,3.213,3.2788,3.213,3.2694,285820.0
2018-12-07 10:00:00,3.48,3.51,3.46,3.51,330108.0,3.2694,3.2976,3.2506,3.2976,330108.0
2018-12-07 10:10:00,3.51,3.51,3.47,3.48,256788.0,3.2976,3.2976,3.26,3.2694,256788.0
2018-12-07 10:20:00,3.48,3.51,3.48,3.5,209944.0,3.2694,3.2976,3.2694,3.2882,209944.0
2018-12-07 10:30:00,3.51,3.51,3.49,3.49,209856.0,3.2976,3.2976,3.2788,3.2788,209856.0
2018-12-07 10:40:00,3.49,3.5,3.49,3.5,287180.0,3.2788,3.2882,3.2788,3.2882,287180.0
2018-12-07 10:50:00,3.5,3.5,3.47,3.48,161036.0,3.2882,3.2882,3.26,3.2694,161036.0
2018-12-07 11:00:00,3.48,3.48,3.44,3.44,165776.0,3.2694,3.2694,3.2318,3.2318,165776.0
2018-12-07 11:10:00,3.44,3.44,3.43,3.43,165372.0,3.2318,3.2318,3.2224,3.2224,165372.0
2018-12-07 11:20:00,3.43,3.47,3.43,3.45,216784.0,3.2224,3.26,3.2224,3.2412,216784.0
2018-12-07 11:30:00,3.45,3.47,3.44,3.47,168556.0,3.2412,3.26,3.2318,3.26,168556.0
2018-12-07 11:40:00,3.47,3.47,3.45,3.46,233844.0,3.26,3.26,3.2412,3.2506,233844.0
2018-12-07 11:50:00,3.46,3.46,3.44,3.44,153764.0,3.2506,3.2506,3.2318,3.2318,153764.0
2018-12-07 12:00:00,3.44,3.45,3.44,3.44,110508.0,3.2318,3.2412,3.2318,3.2318,110508.0
2018-12-07 12:10:00,3.44,3.44,3.43,3.44,151280.0,3.2318,3.2318,3.2224,3.2318,151280.0
2018-12-07 12:20:00,3.43,3.44,3.43,3.44,159372.0,3.2224,3.2318,3.2224,3.2318,159372.0
2018-12-07 12:30:00,3.43,3.44,3.42,3.43,379000.0,3.2224,3.2318,3.213,3.2224,379000.0
2018-12-07 12:40:00,3.43,3.44,3.42,3.44,408236.0,3.2224,3.2318,3.213,3.2318,408236.0
2018-12-07 12:50:00,3.44,3.46,3.43,3.45,205016.0,3.2318,3.2506,3.2224,3.2412,205016.0
2018-12-07 13:00:00,3.45,3.45,3.44,3.44,167100.0,3.2412,3.2412,3.2318,3.2318,167100.0
2018-12-07 13:10:00,3.44,3.44,3.43,3.43,202696.0,3.2318,3.2318,3.2224,3.2224,202696.0
2018-12-07 13:20:00,3.43,3.45,3.43,3.44,228932.0,3.2224,3.2412,3.2224,3.2318,228932.0
2018-12-07 13:30:00,3.44,3.44,3.42,3.42,250812.0,3.2318,3.2318,3.213,3.213,250812.0
2018-12-07 13:40:00,3.42,3.43,3.42,3.43,148472.0,3.213,3.2224,3.213,3.2224,148472.0
2018-12-07 13:50:00,3.43,3.44,3.43,3.43,151984.0,3.2224,3.2318,3.2224,3.2224,151984.0
2018-12-07 14:00:00,3.43,3.44,3.42,3.44,195496.0,3.2224,3.2318,3.213,3.2318,195496.0
2018-12-07 14:10:00,3.44,3.44,3.43,3.43,212896.0,3.2318,3.2318,3.2224,3.2224,212896.0
2018-12-07 14:20:00,3.43,3.44,3.43,3.43,186712.0,3.2224,3.2318,3.2224,3.2224,186712.0
2018-12-07 14:30:00,3.43,3.45,3.43,3.43,258640.0,3.2224,3.2412,3.2224,3.2224,258640.0
2018-12-07 14:40:00,3.43,3.44,3.43,3.43,245108.0,3.2224,3.2318,3.2224,3.2224,245108.0
2018-12-07 14:50:00,3.43,3.43,3.41,3.42,342104.0,3.2224,3.2224,3.2036,3.213,342104.0
2018-12-07 15:00:00,3.42,3.43,3.41,3.43,221584.0,3.213,3.2224,3.2036,3.2224,221584.0
2018-12-07 15:10:00,3.43,3.43,3.41,3.43,267184.0,3.2224,3.2224,3.2036,3.2224,267184.0
2018-12-07 15:20:00,3.43,3.43,3.42,3.43,304680.0,3.2224,3.2224,3.213,3.2224,304680.0
2018-12-07 15:30:00,3.43,3.44,3.42,3.42,489684.0,3.2224,3.2318,3.213,3.213,489684.0
2018-12-07 15:40:00,3.42,3.44,3.42,3.42,674200.0,3.213,3.2318,3.213,3.213,674200.0
2018-12-07 15:50:00,3.42,3.43,3.41,3.42,2266580.0,3.213,3.2224,3.2036,3.213,2266580.0
2018-12-10 09:30:00,3.35,3.35,3.3,3.32,453544.0,3.2376,3.2376,3.1893,3.2086,453544.0
2018-12-10 09:40:00,3.32,3.32,3.26,3.26,345392.0,3.2086,3.2086,3.1507,3.1507,345392.0
2018-12-10 09:50:00,3.26,3.26,3.23,3.26,216788.0,3.1507,3.1507,3.1217,3.1507,216788.0
2018-12-10 10:00:00,3.26,3.27,3.23,3.25,354024.0,3.1507,3.1603,3.1217,3.141,354024.0
2018-12-10 10:10:00,3.24,3.25,3.23,3.25,258844.0,3.1313,3.141,3.1217,3.141,258844.0
2018-12-10 10:20:00,3.25,3.25,3.22,3.22,246052.0,3.141,3.141,3.112,3.112,246052.0
2018-12-10 10:30:00,3.22,3.23,3.21,3.22,387112.0,3.112,3.1217,3.1023,3.112,387112.0
2018-12-10 10:40:00,3.22,3.25,3.22,3.25,211000.0,3.112,3.141,3.112,3.141,211000.0
2018-12-10 10:50:00,3.25,3.26,3.23,3.25,317900.0,3.141,3.1507,3.1217,3.141,317900.0
2018-12-10 11:00:00,3.25,3.27,3.25,3.26,277900.0,3.141,3.1603,3.141,3.1507,277900.0
2018-12-10 11:10:00,3.26,3.29,3.26,3.28,435948.0,3.1507,3.1797,3.1507,3.17,435948.0
2018-12-10 11:20:00,3.28,3.29,3.27,3.29,157812.0,3.17,3.1797,3.1603,3.1797,157812.0
2018-12-10 11:30:00,3.29,3.32,3.29,3.32,320580.0,3.1797,3.2086,3.1797,3.2086,320580.0
2018-12-10 11:40:00,3.32,3.34,3.32,3.33,228588.0,3.2086,3.228,3.2086,3.2183,228588.0
2018-12-10 11:50:00,3.34,3.35,3.33,3.35,457236.0,3.228,3.2376,3.2183,3.2376,457236.0
2018-12-10 12:00:00,3.35,3.35,3.33,3.35,310288.0,3.2376,3.2376,3.2183,3.2376,310288.0
2018-12-10 12:10:00,3.35,3.36,3.3,3.3,265284.0,3.2376,3.2473,3.1893,3.1893,265284.0
2018-12-10 12:20:00,3.3,3.31,3.27,3.28,127148.0,3.1893,3.199,3.1603,3.17,127148.0
2018-12-10 12:30:00,3.28,3.3,3.27,3.29,116040.0,3.17,3.1893,3.1603,3.1797,116040.0
2018-12-10 12:40:00,3.29,3.31,3.29,3.31,92824.0,3.1797,3.199,3.1797,3.199,92824.0
2018-12-10 12:50:00,3.31,3.31,3.29,3.3,92164.0,3.199,3.199,3.1797,3.1893,92164.0
2018-12-10 13:00:00,3.3,3.3,3.28,3.28,104284.0,3.1893,3.1893,3.17,3.17,104284.0
2018-12-10 13:10:00,3.28,3.31,3.28,3.3,149516.0,3.17,3.199,3.17,3.1893,149516.0
2018-12-10 13:20:00,3.31,3.33,3.29,3.29,284012.0,3.199,3.2183,3.1797,3.1797,284012.0
2018-12-10 13:30:00,3.29,3.32,3.29,3.31,90168.0,3.1797,3.2086,3.1797,3.199,90168.0
2018-12-10 13:40:00,3.31,3.31,3.3,3.31,66728.0,3.199,3.199,3.1893,3.199,66728.0
2018-12-10 13:50:00,3.31,3.33,3.31,3.31,99764.0,3.199,3.2183,3.199,3.199,99764.0
2018-12-10 14:00:00,3.32,3.33,3.31,3.33,98792.0,3.2086,3.2183,3.199,3.2183,98792.0
2018-12-10 14:10:00,3.33,3.33,3.3,3.31,77096.0,3.2183,3.2183,3.1893,3.199,77096.0
2018-12-10 14:20:00,3.31,3.32,3.31,3.32,89260.0,3.199,3.2086,3.199,3.2086,89260.0
2018-12-10 14:30:00,3.32,3.34,3.32,3.34,120576.0,3.2086,3.228,3.2086,3.228,120576.0
2018-12-10 14:40:00,3.33,3.35,3.33,3.33,119588.0,3.2183,3.2376,3.2183,3.2183,119588.0
2018-12-10 14:50:00,3.33,3.33,3.32,3.32,82556.0,3.2183,3.2183,3.2086,3.2086,82556.0
2018-12-10 15:00:00,3.32,3.33,3.32,3.32,87444.0,3.2086,3.2183,3.2086,3.2086,87444.0
2018-12-10 15:10:00,3.32,3.32,3.31,3.32,104032.0,3.2086,3.2086,3.199,3.2086,104032.0
2018-12-10 15:20:00,3.31,3.32,3.31,3.32,128656.0,3.199,3.2086,3.199,3.2086,128656.0
2018-12-10 15:30:00,3.33,3.35,3.33,3.34,197256.0,3.2183,3.2376,3.2183,3.228,197256.0
2018-12-10 15:40:00,3.34,3.34,3.31,3.31,485300.0,3.228,3.228,3.199,3.199,485300.0
2018-12-10 15:50:00,3.32,3.32,3.3,3.31,1222572.0,3.2086,3.2086,3.1893,3.199,1222572.0
2018-12-11 09:30:00,3.34,3.35,3.29,3.32,339540.0,3.228,3.2376,3.1797,3.2086,339540.0
2018-12-11 09:40:00,3.32,3.34,3.31,3.33,271668.0,3.2086,3.228,3.199,3.2183,271668.0
2018-12-11 09:50:00,3.32,3.35,3.31,3.33,134520.0,3.2086,3.2376,3.199,3.2183,134520.0
2018-12-11 10:00:00,3.33,3.35,3.33,3.34,153396.0,3.2183,3.2376,3.2183,3.228,153396.0
2018-12-11 10:10:00,3.33,3.33,3.31,3.33,111016.0,3.2183,3.2183,3.199,3.2183,111016.0
2018-12-11 10:20:00,3.33,3.35,3.33,3.35,114408.0,3.2183,3.2376,3.2183,3.2376,114408.0
2018-12-11 10:30:00,3.35,3.35,3.33,3.34,138424.0,3.2376,3.2376,3.2183,3.228,138424.0
2018-12-11 10:40:00,3.34,3.34,3.3,3.31,155468.0,3.228,3.228,3.1893,3.199,155468.0
2018-12-11 10:50:00,3.3,3.31,3.3,3.3,111636.0,3.1893,3.199,3.1893,3.1893,111636.0
2018-12-11 11:00:00,3.3,3.31,3.29,3.31,125168.0,3.1893,3.199,3.1797,3.199,125168.0
2018-12-11 11:10:00,3.31,3.31,3.29,3.3,94568.0,3.199,3.199,3.1797,3.1893,94568.0
2018-12-11 11:20:00,3.29,3.31,3.29,3.3,210568.0,3.1797,3.199,3.1797,3.1893,210568.0
2018-12-11 11:30:00,3.3,3.3,3.29,3.3,88788.0,3.1893,3.1893,3.1797,3.1893,88788.0
2018-12-11 11:40:00,3.3,3.3,3.29,3.3,81428.0,3.1893,3.1893,3.1797,3.1893,81428.0
2018-12-11 11:50:00,3.3,3.31,3.3,3.31,75236.0,3.1893,3.199,3.1893,3.199,75236.0
2018-12-11 12:00:00,3.3,3.3,3.28,3.29,98068.0,3.1893,3.1893,3.17,3.1797,98068.0
2018-12-11 12:10:00,3.28,3.28,3.27,3.28,108916.0,3.17,3.17,3.1603,3.17,108916.0
2018-12-11 12:20:00,3.27,3.28,3.27,3.28,66784.0,3.1603,3.17,3.1603,3.17,66784.0
2018-12-11 12:30:00,3.27,3.28,3.27,3.27,108200.0,3.1603,3.17,3.1603,3.1603,108200.0
2018-12-11 12:40:00,3.28,3.28,3.27,3.27,75364.0,3.17,3.17,3.1603,3.1603,75364.0
2018-12-11 12:50:00,3.27,3.27,3.26,3.27,92208.0,3.1603,3.1603,3.1507,3.1603,92208.0
2018-12-11 13:00:00,3.27,3.27,3.26,3.26,153116.0,3.1603,3.1603,3.1507,3.1507,153116.0
2018-12-11 13:10:00,3.26,3.27,3.26,3.27,118860.0,3.1507,3.1603,3.1507,3.1603,118860.0
2018-12-11 13:20:00,3.27,3.27,3.25,3.25,126956.0,3.1603,3.1603,3.141,3.141,126956.0
2018-12-11 13:30:00,3.25,3.25,3.24,3.24,102924.0,3.141,3.141,3.1313,3.1313,102924.0
2018-12-11 13:40:00,3.24,3.24,3.23,3.23,854748.0,3.1313,3.1313,3.1217,3.1217,854748.0
2018-12-11 13:50:00,3.23,3.24,3.22,3.22,371540.0,3.1217,3.1313,3.112,3.112,371540.0
2018-12-11 14:00:00,3.22,3.24,3.21,3.23,234280.0,3.112,3.1313,3.1023,3.1217,234280.0
2018-12-11 14:10:00,3.23,3.24,3.23,3.24,187064.0,3.1217,3.1313,3.1217,3.1313,187064.0
2018-12-11 14:20:00,3.23,3.25,3.23,3.25,690672.0,3.1217,3.141,3.1217,3.141,690672.0
2018-12-11 14:30:00,3.25,3.26,3.24,3.25,392032.0,3.141,3.1507,3.1313,3.141,392032.0
2018-12-11 14:40:00,3.25,3.25,3.24,3.25,133448.0,3.141,3.141,3.1313,3.141,133448.0
2018-12-11 14:50:00,3.24,3.25,3.24,3.24,89100.0,3.1313,3.141,3.1313,3.1313,89100.0
2018-12-11 15:00:00,3.25,3.25,3.23,3.25,170660.0,3.141,3.141,3.1217,3.141,170660.0
2018-12-11 15:10:00,3.25,3.26,3.25,3.25,116820.0,3.141,3.1507,3.141,3.141,116820.0
2018-12-11 15:20:00,3.25,3.25,3.24,3.24,131600.0,3.141,3.141,3.1313,3.1313,131600.0
2018-12-11 15:30:00,3.24,3.25,3.24,3.24,207368.0,3.1313,3.141,3.1313,3.1313,207368.0
2018-12-11 15:40:00,3.24,3.25,3.23,3.24,273936.0,3.1313,3.141,3.1217,3.1313,273936.0
2018-12-11 15:50:00,3.24,3.25,3.23,3.23,820964.0,3.1313,3.141,3.1217,3.1217,820964.0
2018-12-12 09:30:00,3.27,3.29,3.25,3.28,262552.0,3.1603,3.1797,3.141,3.17,262552.0
2018-12-12 09:40:00,3.28,3.3,3.27,3.29,155600.0,3.17,3.1893,3.1603,3.1797,155600.0
2018-12-12 09:50:00,3.29,3.3,3.28,3.3,111204.0,3.1797,3.1893,3.17,3.1893,111204.0
2018-12-12 10:00:00,3.3,3.3,3.28,3.3,217276.0,3.1893,3.1893,3.17,3.1893,217276.0
2018-12-12 10:10:00,3.3,3.31,3.29,3.31,133908.0,3.1893,3.199,3.1797,3.199,133908.0
2018-12-12 10:20:00,3.31,3.32,3.3,3.31,89656.0,3.199,3.2086,3.1893,3.199,89656.0
2018-12-12 10:30:00,3.3,3.31,3.29,3.29,96704.0,3.1893,3.199,3.1797,3.1797,96704.0
2018-12-12 10:40:00,3.29,3.31,3.29,3.31,70892.0,3.1797,3.199,3.1797,3.199,70892.0
2018-12-12 10:50:00,3.31,3.32,3.31,3.32,82452.0,3.199,3.2086,3.199,3.2086,82452.0
2018-12-12 11:00:00,3.32,3.33,3.31,3.32,134700.0,3.2086,3.2183,3.199,3.2086,134700.0
2018-12-12 11:10:00,3.32,3.33,3.31,3.32,79760.0,3.2086,3.2183,3.199,3.2086,79760.0
2018-12-12 11:20:00,3.32,3.32,3.31,3.32,89932.0,3.2086,3.2086,3.199,3.2086,89932.0
2018-12-12 11:30:00,3.32,3.33,3.31,3.32,62052.0,3.2086,3.2183,3.199,3.2086,62052.0
2018-12-12 11:40:00,3.32,3.35,3.32,3.35,117384.0,3.2086,3.2376,3.2086,3.2376,117384.0
2018-12-12 11:50:00,3.35,3.36,3.34,3.36,100532.0,3.2376,3.2473,3.228,3.2473,100532.0
2018-12-12 12:00:00,3.36,3.36,3.34,3.34,194588.0,3.2473,3.2473,3.228,3.228,194588.0
2018-12-12 12:10:00,3.35,3.35,3.34,3.34,67876.0,3.2376,3.2376,3.228,3.228,67876.0
2018-12-12 12:20:00,3.34,3.35,3.34,3.35,58728.0,3.228,3.2376,3.228,3.2376,58728.0
2018-12-12 12:30:00,3.35,3.36,3.34,3.35,117804.0,3.2376,3.2473,3.228,3.2376,117804.0
2018-12-12 12:40:00,3.35,3.36,3.35,3.36,73816.0,3.2376,3.2473,3.2376,3.2473,73816.0
2018-12-12 12:50:00,3.36,3.36,3.35,3.36,102836.0,3.2473,3.2473,3.2376,3.2473,102836.0
2018-12-12 13:00:00,3.36,3.37,3.36,3.37,118324.0,3.2473,3.257,3.2473,3.257,118324.0
2018-12-12 13:10:00,3.37,3.38,3.37,3.37,104272.0,3.257,3.2666,3.257,3.257,104272.0
2018-12-12 13:20:00,3.37,3.37,3.36,3.37,117132.0,3.257,3.257,3.2473,3.257,117132.0
2018-12-12 13:30:00,3.37,3.37,3.36,3.37,119524.0,3.257,3.257,3.2473,3.257,119524.0
2018-12-12 13:40:00,3.37,3.38,3.37,3.38,205624.0,3.257,3.2666,3.257,3.2666,205624.0
2018-12-12 13:50:00,3.38,3.38,3.36,3.37,111112.0,3.2666,3.2666,3.2473,3.257,111112.0
2018-12-12 14:00:00,3.37,3.37,3.35,3.36,85524.0,3.257,3.257,3.2376,3.2473,85524.0
2018-12-12 14:10:00,3.35,3.36,3.34,3.36,67028.0,3.2376,3.2473,3.228,3.2473,67028.0
2018-12-12 14:20:00,3.36,3.36,3.34,3.34,125012.0,3.2473,3.2473,3.228,3.228,125012.0
2018-12-12 14:30:00,3.34,3.35,3.33,3.34,103320.0,3.228,3.2376,3.2183,3.228,103320.0
2018-12-12 14:40:00,3.34,3.34,3.32,3.32,125192.0,3.228,3.228,3.2086,3.2086,125192.0
2018-12-12 14:50:00,3.32,3.34,3.32,3.34,78268.0,3.2086,3.228,3.2086,3.228,78268.0
2018-12-12 15:00:00,3.33,3.34,3.33,3.33,104652.0,3.2183,3.228,3.2183,3.2183,104652.0
2018-12-12 15:10:00,3.33,3.34,3.32,3.32,82184.0,3.2183,3.228,3.2086,3.2086,82184.0
2018-12-12 15:20:00,3.33,3.33,3.32,3.32,109580.0,3.2183,3.2183,3.2086,3.2086,109580.0
2018-12-12 15:30:00,3.32,3.34,3.32,3.34,213796.0,3.2086,3.228,3.2086,3.228,213796.0
2018-12-12 15:40:00,3.34,3.35,3.33,3.34,368832.0,3.228,3.2376,3.2183,3.228,368832.0
2018-12-12 15:50:00,3.33,3.34,3.31,3.31,887428.0,3.2183,3.228,3.199,3.199,887428.0
2018-12-13 09:30:00,3.31,3.34,3.28,3.31,201676.0,3.199,3.228,3.17,3.199,201676.0
2018-12-13 09:40:00,3.31,3.32,3.27,3.27,162712.0,3.199,3.2086,3.1603,3.1603,162712.0
2018-12-13 09:50:00,3.27,3.28,3.25,3.27,128812.0,3.1603,3.17,3.141,3.1603,128812.0
2018-12-13 10:00:00,3.26,3.28,3.26,3.27,216908.0,3.1507,3.17,3.1507,3.1603,216908.0
2018-12-13 10:10:00,3.27,3.27,3.23,3.23,328016.0,3.1603,3.1603,3.1217,3.1217,328016.0
2018-12-13 10:20:00,3.23,3.23,3.2,3.2,264112.0,3.1217,3.1217,3.0927,3.0927,264112.0
2018-12-13 10:30:00,3.2,3.21,3.19,3.21,198156.0,3.0927,3.1023,3.083,3.1023,198156.0
2018-12-13 10:40:00,3.21,3.21,3.2,3.21,228652.0,3.1023,3.1023,3.0927,3.1023,228652.0
2018-12-13 10:50:00,3.21,3.21,3.19,3.2,236396.0,3.1023,3.1023,3.083,3.0927,236396.0
2018-12-13 11:00:00,3.2,3.21,3.19,3.2,144740.0,3.0927,3.1023,3.083,3.0927,144740.0
2018-12-13 11:10:00,3.2,3.2,3.17,3.17,365916.0,3.0927,3.0927,3.0637,3.0637,365916.0
2018-12-13 11:20:00,3.17,3.19,3.17,3.18,166916.0,3.0637,3.083,3.0637,3.0733,166916.0
2018-12-13 11:30:00,3.18,3.21,3.18,3.2,169476.0,3.0733,3.1023,3.0733,3.0927,169476.0
2018-12-13 11:40:00,3.2,3.21,3.2,3.2,84244.0,3.0927,3.1023,3.0927,3.0927,84244.0
2018-12-13 11:50:00,3.2,3.22,3.19,3.21,190556.0,3.0927,3.112,3.083,3.1023,190556.0
2018-12-13 12:00:00,3.21,3.22,3.2,3.2,106160.0,3.1023,3.112,3.0927,3.0927,106160.0
2018-12-13 12:10:00,3.2,3.2,3.19,3.2,139464.0,3.0927,3.0927,3.083,3.0927,139464.0
2018-12-13 12:20:00,3.2,3.2,3.18,3.19,219268.0,3.0927,3.0927,3.0733,3.083,219268.0
2018-12-13 12:30:00,3.18,3.2,3.18,3.2,99148.0,3.0733,3.0927,3.0733,3.0927,99148.0
2018-12-13 12:40:00,3.2,3.21,3.2,3.2,91628.0,3.0927,3.1023,3.0927,3.0927,91628.0
2018-12-13 12:50:00,3.2,3.2,3.19,3.19,97132.0,3.0927,3.0927,3.083,3.083,97132.0
2018-12-13 13:00:00,3.19,3.2,3.19,3.2,74204.0,3.083,3.0927,3.083,3.0927,74204.0
2018-12-13 13:10:00,3.2,3.2,3.19,3.2,107008.0,3.0927,3.0927,3.083,3.0927,107008.0
2018-12-13 13:20:00,3.2,3.21,3.19,3.2,243872.0,3.0927,3.1023,3.083,3.0927,243872.0
2018-12-13 13:30:00,3.2,3.22,3.2,3.22,149228.0,3.0927,3.112,3.0927,3.112,149228.0
2018-12-13 13:40:00,3.22,3.22,3.21,3.21,73108.0,3.112,3.112,3.1023,3.1023,73108.0
2018-12-13 13:50:00,3.21,3.21,3.19,3.19,122316.0,3.1023,3.1023,3.083,3.083,122316.0
2018-12-13 14:00:00,3.19,3.2,3.19,3.19,102972.0,3.083,3.0927,3.083,3.083,102972.0
2018-12-13 14:10:00,3.19,3.19,3.18,3.19,95168.0,3.083,3.083,3.0733,3.083,95168.0
2018-12-13 14:20:00,3.19,3.19,3.18,3.19,162852.0,3.083,3.083,3.0733,3.083,162852.0
2018-12-13 14:30:00,3.19,3.19,3.18,3.19,89180.0,3.083,3.083,3.0733,3.083,89180.0
2018-12-13 14:40:00,3.19,3.19,3.17,3.18,153044.0,3.083,3.083,3.0637,3.0733,153044.0
2018-12-13 14:50:00,3.18,3.19,3.18,3.19,85408.0,3.0733,3.083,3.0733,3.083,85408.0
2018-12-13 15:00:00,3.19,3.19,3.17,3.17,138524.0,3.083,3.083,3.0637,3.0637,138524.0
2018-12-13 15:10:00,3.17,3.2,3.17,3.2,150072.0,3.0637,3.0927,3.0637,3.0927,150072.0
2018-12-13 15:20:00,3.19,3.2,3.19,3.19,120452.0,3.083,3.0927,3.083,3.083,120452.0
2018-12-13 15:30:00,3.19,3.2,3.19,3.19,177436.0,3.083,3.0927,3.083,3.083,177436.0
2018-12-13 15:40:00,3.19,3.2,3.19,3.2,289836.0,3.083,3.0927,3.083,3.0927,289836.0
2018-12-13 15:50:00,3.2,3.2,3.19,3.2,1129164.0,3.0927,3.0927,3.083,3.0927,1129164.0
2018-12-14 09:30:00,3.17,3.23,3.17,3.23,257776.0,3.0637,3.1217,3.0637,3.1217,257776.0
2018-12-14 09:40:00,3.23,3.24,3.22,3.22,225284.0,3.1217,3.1313,3.112,3.112,225284.0
2018-12-14 09:50:00,3.22,3.23,3.21,3.23,66440.0,3.112,3.1217,3.1023,3.1217,66440.0
2018-12-14 10:00:00,3.23,3.24,3.23,3.24,72292.0,3.1217,3.1313,3.1217,3.1313,72292.0
2018-12-14 10:10:00,3.24,3.25,3.23,3.23,92184.0,3.1313,3.141,3.1217,3.1217,92184.0
2018-12-14 10:20:00,3.23,3.24,3.23,3.23,86436.0,3.1217,3.1313,3.1217,3.1217,86436.0
2018-12-14 10:30:00,3.23,3.23,3.2,3.23,94156.0,3.1217,3.1217,3.0927,3.1217,94156.0
2018-12-14 10:40:00,3.23,3.23,3.21,3.22,68384.0,3.1217,3.1217,3.1023,3.112,68384.0
2018-12-14 10:50:00,3.22,3.22,3.19,3.2,96412.0,3.112,3.112,3.083,3.0927,96412.0
2018-12-14 11:00:00,3.19,3.22,3.19,3.22,101504.0,3.083,3.112,3.083,3.112,101504.0
2018-12-14 11:10:00,3.22,3.22,3.2,3.22,117700.0,3.112,3.112,3.0927,3.112,117700.0
2018-12-14 11:20:00,3.22,3.22,3.2,3.21,142608.0,3.112,3.112,3.0927,3.1023,142608.0
2018-12-14 11:30:00,3.21,3.23,3.21,3.22,101812.0,3.1023,3.1217,3.1023,3.112,101812.0
2018-12-14 11:40:00,3.22,3.23,3.21,3.21,84680.0,3.112,3.1217,3.1023,3.1023,84680.0
2018-12-14 11:50:00,3.21,3.21,3.19,3.19,135708.0,3.1023,3.1023,3.083,3.083,135708.0
2018-12-14 12:00:00,3.19,3.21,3.19,3.21,131768.0,3.083,3.1023,3.083,3.1023,131768.0
2018-12-14 12:10:00,3.21,3.22,3.2,3.22,110032.0,3.1023,3.112,3.0927,3.112,110032.0
2018-12-14 12:20:00,3.22,3.22,3.21,3.21,40984.0,3.112,3.112,3.1023,3.1023,40984.0
2018-12-14 12:30:00,3.21,3.22,3.21,3.21,57560.0,3.1023,3.112,3.1023,3.1023,57560.0
2018-12-14 12:40:00,3.21,3.21,3.19,3.2,57816.0,3.1023,3.1023,3.083,3.0927,57816.0
2018-12-14 12:50:00,3.19,3.21,3.19,3.2,79476.0,3.083,3.1023,3.083,3.0927,79476.0
2018-12-14 13:00:00,3.2,3.21,3.19,3.21,93848.0,3.0927,3.1023,3.083,3.1023,93848.0
2018-12-14 13:10:00,3.21,3.22,3.21,3.22,93084.0,3.1023,3.112,3.1023,3.112,93084.0
2018-12-14 13:20:00,3.22,3.22,3.2,3.21,92184.0,3.112,3.112,3.0927,3.1023,92184.0
2018-12-14 13:30:00,3.21,3.21,3.19,3.2,90476.0,3.1023,3.1023,3.083,3.0927,90476.0
2018-12-14 13:40:00,3.2,3.21,3.2,3.2,136724.0,3.0927,3.1023,3.0927,3.0927,136724.0
2018-12-14 13:50:00,3.2,3.21,3.2,3.21,117764.0,3.0927,3.1023,3.0927,3.1023,117764.0
2018-12-14 14:00:00,3.21,3.21,3.2,3.21,164860.0,3.1023,3.1023,3.0927,3.1023,164860.0
2018-12-14 14:10:00,3.21,3.21,3.19,3.2,125712.0,3.1023,3.1023,3.083,3.0927,125712.0
2018-12-14 14:20:00,3.2,3.21,3.2,3.21,77316.0,3.0927,3.1023,3.0927,3.1023,77316.0
2018-12-14 14:30:00,3.21,3.21,3.18,3.18,159592.0,3.1023,3.1023,3.0733,3.0733,159592.0
2018-12-14 14:40:00,3.18,3.19,3.17,3.18,112416.0,3.0733,3.083,3.0637,3.0733,112416.0
2018-12-14 14:50:00,3.18,3.2,3.18,3.2,114688.0,3.0733,3.0927,3.0733,3.0927,114688.0
2018-12-14 15:00:00,3.2,3.21,3.2,3.2,81136.0,3.0927,3.1023,3.0927,3.0927,81136.0
2018-12-14 15:10:00,3.2,3.22,3.2,3.21,165960.0,3.0927,3.112,3.0927,3.1023,165960.0
2018-12-14 15:20:00,3.21,3.21,3.2,3.21,168228.0,3.1023,3.1023,3.0927,3.1023,168228.0
2018-12-14 15:30:00,3.21,3.21,3.2,3.2,140312.0,3.1023,3.1023,3.0927,3.0927,140312.0
2018-12-14 15:40:00,3.2,3.21,3.18,3.19,371260.0,3.0927,3.1023,3.0733,3.083,371260.0
2018-12-14 15:50:00,3.19,3.2,3.19,3.19,635900.0,3.083,3.0927,3.083,3.083,635900.0
2018-12-17 09:30:00,3.17,3.21,3.14,3.21,274468.0,3.0637,3.1023,3.0347,3.1023,274468.0
2018-12-17 09:40:00,3.21,3.22,3.17,3.18,222772.0,3.1023,3.112,3.0637,3.0733,222772.0
2018-12-17 09:50:00,3.18,3.22,3.17,3.22,229720.0,3.0733,3.112,3.0637,3.112,229720.0
2018-12-17 10:00:00,3.22,3.23,3.22,3.23,203520.0,3.112,3.1217,3.112,3.1217,203520.0
2018-12-17 10:10:00,3.23,3.23,3.21,3.21,146008.0,3.1217,3.1217,3.1023,3.1023,146008.0
2018-12-17 10:20:00,3.21,3.22,3.21,3.21,141776.0,3.1023,3.112,3.1023,3.1023,141776.0
2018-12-17 10:30:00,3.21,3.22,3.21,3.21,131388.0,3.1023,3.112,3.1023,3.1023,131388.0
2018-12-17 10:40:00,3.21,3.23,3.21,3.23,162380.0,3.1023,3.1217,3.1023,3.1217,162380.0
2018-12-17 10:50:00,3.23,3.26,3.23,3.25,193304.0,3.1217,3.1507,3.1217,3.141,193304.0
2018-12-17 11:00:00,3.25,3.26,3.24,3.25,224332.0,3.141,3.1507,3.1313,3.141,224332.0
2018-12-17 11:10:00,3.26,3.28,3.25,3.27,146924.0,3.1507,3.17,3.141,3.1603,146924.0
2018-12-17 11:20:00,3.27,3.28,3.26,3.27,183448.0,3.1603,3.17,3.1507,3.1603,183448.0
2018-12-17 11:30:00,3.27,3.27,3.26,3.27,125264.0,3.1603,3.1603,3.1507,3.1603,125264.0
2018-12-17 11:40:00,3.27,3.27,3.26,3.27,174104.0,3.1603,3.1603,3.1507,3.1603,174104.0
2018-12-17 11:50:00,3.27,3.27,3.25,3.26,288588.0,3.1603,3.1603,3.141,3.1507,288588.0
2018-12-17 12:00:00,3.26,3.26,3.24,3.24,86156.0,3.1507,3.1507,3.1313,3.1313,86156.0
2018-12-17 12:10:00,3.25,3.25,3.24,3.24,95048.0,3.141,3.141,3.1313,3.1313,95048.0
2018-12-17 12:20:00,3.24,3.25,3.23,3.24,76640.0,3.1313,3.141,3.1217,3.1313,76640.0
2018-12-17 12:30:00,3.23,3.24,3.22,3.23,120332.0,3.1217,3.1313,3.112,3.1217,120332.0
2018-12-17 12:40:00,3.23,3.23,3.22,3.23,161940.0,3.1217,3.1217,3.112,3.1217,161940.0
2018-12-17 12:50:00,3.23,3.23,3.22,3.23,129756.0,3.1217,3.1217,3.112,3.1217,129756.0
2018-12-17 13:00:00,3.22,3.23,3.21,3.23,132664.0,3.112,3.1217,3.1023,3.1217,132664.0
2018-12-17 13:10:00,3.23,3.23,3.22,3.22,84740.0,3.1217,3.1217,3.112,3.112,84740.0
2018-12-17 13:20:00,3.22,3.22,3.21,3.22,131684.0,3.112,3.112,3.1023,3.112,131684.0
2018-12-17 13:30:00,3.21,3.22,3.19,3.2,118828.0,3.1023,3.112,3.083,3.0927,118828.0
2018-12-17 13:40:00,3.2,3.21,3.19,3.19,95880.0,3.0927,3.1023,3.083,3.083,95880.0
2018-12-17 13:50:00,3.19,3.2,3.19,3.19,93244.0,3.083,3.0927,3.083,3.083,93244.0
2018-12-17 14:00:00,3.19,3.19,3.18,3.19,138004.0,3.083,3.083,3.0733,3.083,138004.0
2018-12-17 14:10:00,3.19,3.19,3.18,3.19,99688.0,3.083,3.083,3.0733,3.083,99688.0
2018-12-17 14:20:00,3.19,3.19,3.18,3.18,168352.0,3.083,3.083,3.0733,3.0733,168352.0
2018-12-17 14:30:00,3.18,3.19,3.17,3.18,164188.0,3.0733,3.083,3.0637,3.0733,164188.0
2018-12-17 14:40:00,3.18,3.19,3.18,3.18,107868.0,3.0733,3.083,3.0733,3.0733,107868.0
2018-12-17 14:50:00,3.18,3.19,3.17,3.19,132224.0,3.0733,3.083,3.0637,3.083,132224.0
2018-12-17 15:00:00,3.18,3.19,3.18,3.18,197432.0,3.0733,3.083,3.0733,3.0733,197432.0
2018-12-17 15:10:00,3.17,3.19,3.17,3.18,203308.0,3.0637,3.083,3.0637,3.0733,203308.0
2018-12-17 15:20:00,3.18,3.18,3.17,3.17,293124.0,3.0733,3.0733,3.0637,3.0637,293124.0
2018-12-17 15:30:00,3.17,3.17,3.15,3.15,252532.0,3.0637,3.0637,3.0444,3.0444,252532.0
2018-12-17 15:40:00,3.15,3.16,3.15,3.15,387300.0,3.0444,3.054,3.0444,3.0444,387300.0
2018-12-17 15:50:00,3.15,3.17,3.15,3.17,807376.0,3.0444,3.0637,3.0444,3.0637,807376.0
2018-12-18 09:30:00,3.16,3.25,3.15,3.23,386340.0,3.054,3.141,3.0444,3.1217,386340.0
2018-12-18 09:40:00,3.24,3.25,3.23,3.24,267492.0,3.1313,3.141,3.1217,3.1313,267492.0
2018-12-18 09:50:00,3.24,3.25,3.23,3.25,160776.0,3.1313,3.141,3.1217,3.141,160776.0
2018-12-18 10:00:00,3.25,3.25,3.23,3.25,182000.0,3.141,3.141,3.1217,3.141,182000.0
2018-12-18 10:10:00,3.25,3.26,3.21,3.23,186780.0,3.141,3.1507,3.1023,3.1217,186780.0
2018-12-18 10:20:00,3.23,3.23,3.21,3.23,164296.0,3.1217,3.1217,3.1023,3.1217,164296.0
2018-12-18 10:30:00,3.23,3.25,3.23,3.24,144820.0,3.1217,3.141,3.1217,3.1313,144820.0
2018-12-18 10:40:00,3.24,3.25,3.22,3.22,344300.0,3.1313,3.141,3.112,3.112,344300.0
2018-12-18 10:50:00,3.22,3.23,3.22,3.22,112584.0,3.112,3.1217,3.112,3.112,112584.0
2018-12-18 11:00:00,3.23,3.23,3.22,3.23,171120.0,3.1217,3.1217,3.112,3.1217,171120.0
2018-12-18 11:10:00,3.22,3.23,3.21,3.21,123040.0,3.112,3.1217,3.1023,3.1023,123040.0
2018-12-18 11:20:00,3.21,3.22,3.21,3.22,93908.0,3.1023,3.112,3.1023,3.112,93908.0
2018-12-18 11:30:00,3.22,3.23,3.21,3.22,121288.0,3.112,3.1217,3.1023,3.112,121288.0
2018-12-18 11:40:00,3.22,3.22,3.21,3.22,172856.0,3.112,3.112,3.1023,3.112,172856.0
2018-12-18 11:50:00,3.22,3.22,3.21,3.22,136720.0,3.112,3.112,3.1023,3.112,136720.0
2018-12-18 12:00:00,3.22,3.24,3.22,3.24,119748.0,3.112,3.1313,3.112,3.1313,119748.0
2018-12-18 12:10:00,3.24,3.25,3.23,3.24,196004.0,3.1313,3.141,3.1217,3.1313,196004.0
2018-12-18 12:20:00,3.24,3.25,3.24,3.25,110020.0,3.1313,3.141,3.1313,3.141,110020.0
2018-12-18 12:30:00,3.25,3.26,3.24,3.25,135580.0,3.141,3.1507,3.1313,3.141,135580.0
2018-12-18 12:40:00,3.25,3.25,3.24,3.25,89012.0,3.141,3.141,3.1313,3.141,89012.0
2018-12-18 12:50:00,3.25,3.25,3.24,3.24,164740.0,3.141,3.141,3.1313,3.1313,164740.0
2018-12-18 13:00:00,3.25,3.25,3.23,3.24,110616.0,3.141,3.141,3.1217,3.1313,110616.0
2018-12-18 13:10:00,3.24,3.24,3.23,3.23,95932.0,3.1313,3.1313,3.1217,3.1217,95932.0
2018-12-18 13:20:00,3.23,3.23,3.22,3.22,130496.0,3.1217,3.1217,3.112,3.112,130496.0
2018-12-18 13:30:00,3.22,3.22,3.19,3.19,662184.0,3.112,3.112,3.083,3.083,662184.0
2018-12-18 13:40:00,3.19,3.19,3.18,3.19,108264.0,3.083,3.083,3.0733,3.083,108264.0
2018-12-18 13:50:00,3.19,3.2,3.19,3.2,139164.0,3.083,3.0927,3.083,3.0927,139164.0
2018-12-18 14:00:00,3.2,3.21,3.19,3.21,109172.0,3.0927,3.1023,3.083,3.1023,109172.0
2018-12-18 14:10:00,3.21,3.21,3.19,3.2,226048.0,3.1023,3.1023,3.083,3.0927,226048.0
2018-12-18 14:20:00,3.2,3.2,3.19,3.2,170344.0,3.0927,3.0927,3.083,3.0927,170344.0
2018-12-18 14:30:00,3.2,3.2,3.18,3.19,346636.0,3.0927,3.0927,3.0733,3.083,346636.0
2018-12-18 14:40:00,3.19,3.19,3.18,3.19,147184.0,3.083,3.083,3.0733,3.083,147184.0
2018-12-18 14:50:00,3.19,3.19,3.18,3.18,222416.0,3.083,3.083,3.0733,3.0733,222416.0
2018-12-18 15:00:00,3.18,3.2,3.18,3.19,466100.0,3.0733,3.0927,3.0733,3.083,466100.0
2018-12-18 15:10:00,3.19,3.2,3.18,3.19,264544.0,3.083,3.0927,3.0733,3.083,264544.0
2018-12-18 15:20:00,3.19,3.19,3.18,3.18,234328.0,3.083,3.083,3.0733,3.0733,234328.0
2018-12-18 15:30:00,3.18,3.19,3.18,3.19,244856.0,3.0733,3.083,3.0733,3.083,244856.0
2018-12-18 15:40:00,3.19,3.21,3.19,3.21,413064.0,3.083,3.1023,3.083,3.1023,413064.0
2018-12-18 15:50:00,3.21,3.21,3.18,3.18,1128620.0,3.1023,3.1023,3.0733,3.0733,1128620.0
2018-12-19 09:30:00,3.19,3.24,3.18,3.22,216548.0,3.083,3.1313,3.0733,3.112,216548.0
2018-12-19 09:40:00,3.22,3.23,3.21,3.23,188732.0,3.112,3.1217,3.1023,3.1217,188732.0
2018-12-19 09:50:00,3.23,3.25,3.21,3.23,217244.0,3.1217,3.141,3.1023,3.1217,217244.0
2018-12-19 10:00:00,3.23,3.23,3.22,3.23,85612.0,3.1217,3.1217,3.112,3.1217,85612.0
2018-12-19 10:10:00,3.23,3.24,3.22,3.23,119996.0,3.1217,3.1313,3.112,3.1217,119996.0
2018-12-19 10:20:00,3.23,3.23,3.22,3.22,92896.0,3.1217,3.1217,3.112,3.112,92896.0
2018-12-19 10:30:00,3.22,3.23,3.22,3.23,152540.0,3.112,3.1217,3.112,3.1217,152540.0
2018-12-19 10:40:00,3.22,3.23,3.21,3.21,125368.0,3.112,3.1217,3.1023,3.1023,125368.0
2018-12-19 10:50:00,3.21,3.22,3.21,3.21,165168.0,3.1023,3.112,3.1023,3.1023,165168.0
2018-12-19 11:00:00,3.21,3.21,3.19,3.21,319972.0,3.1023,3.1023,3.083,3.1023,319972.0
2018-12-19 11:10:00,3.2,3.2,3.19,3.19,234760.0,3.0927,3.0927,3.083,3.083,234760.0
2018-12-19 11:20:00,3.19,3.2,3.19,3.2,222492.0,3.083,3.0927,3.083,3.0927,222492.0
2018-12-19 11:30:00,3.19,3.2,3.19,3.19,227104.0,3.083,3.0927,3.083,3.083,227104.0
2018-12-19 11:40:00,3.19,3.21,3.19,3.21,203584.0,3.083,3.1023,3.083,3.1023,203584.0
2018-12-19 11:50:00,3.21,3.21,3.19,3.19,232920.0,3.1023,3.1023,3.083,3.083,232920.0
2018-12-19 12:00:00,3.19,3.21,3.19,3.21,181060.0,3.083,3.1023,3.083,3.1023,181060.0
2018-12-19 12:10:00,3.21,3.22,3.21,3.22,119480.0,3.1023,3.112,3.1023,3.112,119480.0
2018-12-19 12:20:00,3.22,3.23,3.21,3.23,117008.0,3.112,3.1217,3.1023,3.1217,117008.0
2018-12-19 12:30:00,3.22,3.23,3.22,3.23,71356.0,3.112,3.1217,3.112,3.1217,71356.0
2018-12-19 12:40:00,3.23,3.23,3.22,3.23,119536.0,3.1217,3.1217,3.112,3.1217,119536.0
2018-12-19 12:50:00,3.23,3.24,3.22,3.23,113472.0,3.1217,3.1313,3.112,3.1217,113472.0
2018-12-19 13:00:00,3.23,3.25,3.23,3.23,152956.0,3.1217,3.141,3.1217,3.1217,152956.0
2018-12-19 13:10:00,3.23,3.23,3.22,3.23,89936.0,3.1217,3.1217,3.112,3.1217,89936.0
2018-12-19 13:20:00,3.23,3.23,3.21,3.21,115824.0,3.1217,3.1217,3.1023,3.1023,115824.0
2018-12-19 13:30:00,3.22,3.22,3.21,3.21,137972.0,3.112,3.112,3.1023,3.1023,137972.0
2018-12-19 13:40:00,3.21,3.22,3.21,3.22,171956.0,3.1023,3.112,3.1023,3.112,171956.0
2018-12-19 13:50:00,3.21,3.22,3.21,3.22,236468.0,3.1023,3.112,3.1023,3.112,236468.0
2018-12-19 14:00:00,3.22,3.22,3.18,3.18,322852.0,3.112,3.112,3.0733,3.0733,322852.0
2018-12-19 14:10:00,3.18,3.2,3.17,3.2,376312.0,3.0733,3.0927,3.0637,3.0927,376312.0
2018-12-19 14:20:00,3.19,3.21,3.19,3.21,106144.0,3.083,3.1023,3.083,3.1023,106144.0
2018-12-19 14:30:00,3.21,3.22,3.2,3.21,190112.0,3.1023,3.112,3.0927,3.1023,190112.0
2018-12-19 14:40:00,3.21,3.21,3.18,3.19,216996.0,3.1023,3.1023,3.0733,3.083,216996.0
2018-12-19 14:50:00,3.19,3.19,3.16,3.17,188164.0,3.083,3.083,3.054,3.0637,188164.0
2018-12-19 15:00:00,3.17,3.17,3.14,3.15,257052.0,3.0637,3.0637,3.0347,3.0444,257052.0
2018-12-19 15:10:00,3.15,3.17,3.14,3.15,204020.0,3.0444,3.0637,3.0347,3.0444,204020.0
2018-12-19 15:20:00,3.15,3.16,3.13,3.14,363588.0,3.0444,3.054,3.025,3.0347,363588.0
2018-12-19 15:30:00,3.14,3.15,3.13,3.14,335756.0,3.0347,3.0444,3.025,3.0347,335756.0
2018-12-19 15:40:00,3.14,3.14,3.13,3.14,462824.0,3.0347,3.0347,3.025,3.0347,462824.0
2018-12-19 15:50:00,3.14,3.15,3.14,3.15,881568.0,3.0347,3.0444,3.0347,3.0444,881568.0
2018-12-20 09:30:00,3.15,3.21,3.14,3.19,310936.0,3.0444,3.1023,3.0347,3.083,310936.0
2018-12-20 09:40:00,3.19,3.21,3.17,3.2,251316.0,3.083,3.1023,3.0637,3.0927,251316.0
2018-12-20 09:50:00,3.2,3.23,3.19,3.22,351096.0,3.0927,3.1217,3.083,3.112,351096.0
2018-12-20 10:00:00,3.22,3.23,3.21,3.23,270632.0,3.112,3.1217,3.1023,3.1217,270632.0
2018-12-20 10:10:00,3.23,3.23,3.21,3.22,215160.0,3.1217,3.1217,3.1023,3.112,215160.0
2018-12-20 10:20:00,3.21,3.22,3.19,3.2,191520.0,3.1023,3.112,3.083,3.0927,191520.0
2018-12-20 10:30:00,3.2,3.21,3.18,3.19,273476.0,3.0927,3.1023,3.0733,3.083,273476.0
2018-12-20 10:40:00,3.19,3.2,3.18,3.18,298924.0,3.083,3.0927,3.0733,3.0733,298924.0
2018-12-20 10:50:00,3.18,3.19,3.17,3.17,444952.0,3.0733,3.083,3.0637,3.0637,444952.0
2018-12-20 11:00:00,3.17,3.18,3.17,3.17,154812.0,3.0637,3.0733,3.0637,3.0637,154812.0
2018-12-20 11:10:00,3.17,3.18,3.14,3.15,161252.0,3.0637,3.0733,3.0347,3.0444,161252.0
2018-12-20 11:20:00,3.15,3.15,3.11,3.12,278112.0,3.0444,3.0444,3.0057,3.0154,278112.0
2018-12-20 11:30:00,3.12,3.12,3.1,3.11,134236.0,3.0154,3.0154,2.996,3.0057,134236.0
2018-12-20 11:40:00,3.11,3.11,3.09,3.1,151528.0,3.0057,3.0057,2.9864,2.996,151528.0
2018-12-20 11:50:00,3.09,3.11,3.08,3.08,242240.0,2.9864,3.0057,2.9767,2.9767,242240.0
2018-12-20 12:00:00,3.09,3.09,3.08,3.08,109380.0,2.9864,2.9864,2.9767,2.9767,109380.0
2018-12-20 12:10:00,3.09,3.1,3.08,3.1,113808.0,2.9864,2.996,2.9767,2.996,113808.0
2018-12-20 12:20:00,3.1,3.12,3.1,3.12,174020.0,2.996,3.0154,2.996,3.0154,174020.0
2018-12-20 12:30:00,3.12,3.12,3.1,3.1,106424.0,3.0154,3.0154,2.996,2.996,106424.0
2018-12-20 12:40:00,3.1,3.11,3.09,3.11,155508.0,2.996,3.0057,2.9864,3.0057,155508.0
2018-12-20 12:50:00,3.11,3.11,3.1,3.1,128460.0,3.0057,3.0057,2.996,2.996,128460.0
2018-12-20 13:00:00,3.1,3.1,3.09,3.09,125796.0,2.996,2.996,2.9864,2.9864,125796.0
2018-12-20 13:10:00,3.09,3.09,3.08,3.09,88072.0,2.9864,2.9864,2.9767,2.9864,88072.0
2018-12-20 13:20:00,3.09,3.1,3.08,3.1,281192.0,2.9864,2.996,2.9767,2.996,281192.0
2018-12-20 13:30:00,3.1,3.1,3.09,3.1,122852.0,2.996,2.996,2.9864,2.996,122852.0
2018-12-20 13:40:00,3.1,3.1,3.08,3.09,138816.0,2.996,2.996,2.9767,2.9864,138816.0
2018-12-20 13:50:00,3.09,3.09,3.08,3.08,53836.0,2.9864,2.9864,2.9767,2.9767,53836.0
2018-12-20 14:00:00,3.08,3.08,3.06,3.07,223868.0,2.9767,2.9767,2.9574,2.967,223868.0
2018-12-20 14:10:00,3.07,3.07,3.05,3.06,116988.0,2.967,2.967,2.9477,2.9574,116988.0
2018-12-20 14:20:00,3.06,3.08,3.06,3.08,131280.0,2.9574,2.9767,2.9574,2.9767,131280.0
2018-12-20 14:30:00,3.08,3.1,3.08,3.1,125848.0,2.9767,2.996,2.9767,2.996,125848.0
2018-12-20 14:40:00,3.1,3.13,3.09,3.13,299704.0,2.996,3.025,2.9864,3.025,299704.0
2018-12-20 14:50:00,3.13,3.13,3.11,3.12,224296.0,3.025,3.025,3.0057,3.0154,224296.0
2018-12-20 15:00:00,3.12,3.12,3.1,3.11,200676.0,3.0154,3.0154,2.996,3.0057,200676.0
2018-12-20 15:10:00,3.12,3.13,3.11,3.11,161516.0,3.0154,3.025,3.0057,3.0057,161516.0
2018-12-20 15:20:00,3.11,3.13,3.11,3.11,147624.0,3.0057,3.025,3.0057,3.0057,147624.0
2018-12-20 15:30:00,3.11,3.13,3.11,3.13,220608.0,3.0057,3.025,3.0057,3.025,220608.0
2018-12-20 15:40:00,3.13,3.13,3.11,3.12,434968.0,3.025,3.025,3.0057,3.0154,434968.0
2018-12-20 15:50:00,3.12,3.12,3.1,3.11,1024384.0,3.0154,3.0154,2.996,3.0057,1024384.0
2018-12-21 09:30:00,3.1,3.17,3.08,3.17,1132664.0,2.996,3.0637,2.9767,3.0637,1132664.0
2018-12-21 09:40:00,3.17,3.17,3.11,3.11,333920.0,3.0637,3.0637,3.0057,3.0057,333920.0
2018-12-21 09:50:00,3.11,3.13,3.11,3.12,170696.0,3.0057,3.025,3.0057,3.0154,170696.0
2018-12-21 10:00:00,3.12,3.12,3.09,3.1,232256.0,3.0154,3.0154,2.9864,2.996,232256.0
2018-12-21 10:10:00,3.1,3.13,3.1,3.13,231120.0,2.996,3.025,2.996,3.025,231120.0
2018-12-21 10:20:00,3.13,3.16,3.13,3.15,251352.0,3.025,3.054,3.025,3.0444,251352.0
2018-12-21 10:30:00,3.15,3.16,3.14,3.15,88480.0,3.0444,3.054,3.0347,3.0444,88480.0
2018-12-21 10:40:00,3.14,3.15,3.13,3.14,136188.0,3.0347,3.0444,3.025,3.0347,136188.0
2018-12-21 10:50:00,3.14,3.14,3.12,3.13,90696.0,3.0347,3.0347,3.0154,3.025,90696.0
2018-12-21 11:00:00,3.13,3.13,3.11,3.11,128808.0,3.025,3.025,3.0057,3.0057,128808.0
2018-12-21 11:10:00,3.11,3.11,3.09,3.1,81548.0,3.0057,3.0057,2.9864,2.996,81548.0
2018-12-21 11:20:00,3.1,3.11,3.09,3.11,106640.0,2.996,3.0057,2.9864,3.0057,106640.0
2018-12-21 11:30:00,3.11,3.12,3.11,3.11,125108.0,3.0057,3.0154,3.0057,3.0057,125108.0
2018-12-21 11:40:00,3.11,3.11,3.09,3.1,114220.0,3.0057,3.0057,2.9864,2.996,114220.0
2018-12-21 11:50:00,3.1,3.11,3.09,3.09,73600.0,2.996,3.0057,2.9864,2.9864,73600.0
2018-12-21 12:00:00,3.09,3.09,3.08,3.09,94964.0,2.9864,2.9864,2.9767,2.9864,94964.0
2018-12-21 12:10:00,3.09,3.09,3.06,3.06,137596.0,2.9864,2.9864,2.9574,2.9574,137596.0
2018-12-21 12:20:00,3.06,3.07,3.06,3.06,140380.0,2.9574,2.967,2.9574,2.9574,140380.0
2018-12-21 12:30:00,3.06,3.07,3.05,3.07,131652.0,2.9574,2.967,2.9477,2.967,131652.0
2018-12-21 12:40:00,3.07,3.08,3.06,3.07,117876.0,2.967,2.9767,2.9574,2.967,117876.0
2018-12-21 12:50:00,3.07,3.07,3.05,3.05,105972.0,2.967,2.967,2.9477,2.9477,105972.0
2018-12-21 13:00:00,3.05,3.05,3.04,3.04,202980.0,2.9477,2.9477,2.938,2.938,202980.0
2018-12-21 13:10:00,3.04,3.04,3.03,3.03,201628.0,2.938,2.938,2.9284,2.9284,201628.0
2018-12-21 13:20:00,3.03,3.05,3.03,3.04,183380.0,2.9284,2.9477,2.9284,2.938,183380.0
2018-12-21 13:30:00,3.04,3.06,3.04,3.06,80592.0,2.938,2.9574,2.938,2.9574,80592.0
2018-12-21 13:40:00,3.06,3.06,3.05,3.05,81712.0,2.9574,2.9574,2.9477,2.9477,81712.0
2018-12-21 13:50:00,3.05,3.05,3.04,3.04,57328.0,2.9477,2.9477,2.938,2.938,57328.0
2018-12-21 14:00:00,3.04,3.04,3.04,3.04,62672.0,2.938,2.938,2.938,2.938,62672.0
2018-12-21 14:10:00,3.04,3.04,3.01,3.02,178292.0,2.938,2.938,2.909,2.9187,178292.0
2018-12-21 14:20:00,3.02,3.03,3.02,3.02,133596.0,2.9187,2.9284,2.9187,2.9187,133596.0
2018-12-21 14:30:00,3.02,3.03,3.02,3.02,73324.0,2.9187,2.9284,2.9187,2.9187,73324.0
2018-12-21 14:40:00,3.02,3.02,3.0,3.0,312176.0,2.9187,2.9187,2.8994,2.8994,312176.0
2018-12-21 14:50:00,3.0,3.02,3.0,3.01,151436.0,2.8994,2.9187,2.8994,2.909,151436.0
2018-12-21 15:00:00,3.0,3.01,3.0,3.01,105400.0,2.8994,2.909,2.8994,2.909,105400.0
2018-12-21 15:10:00,3.01,3.01,2.98,2.98,481416.0,2.909,2.909,2.8801,2.8801,481416.0
2018-12-21 15:20:00,2.98,2.98,2.98,2.98,166416.0,2.8801,2.8801,2.8801,2.8801,166416.0
2018-12-21 15:30:00,2.98,2.99,2.98,2.98,444584.0,2.8801,2.8897,2.8801,2.8801,444584.0
2018-12-21 15:40:00,2.98,2.98,2.96,2.96,895156.0,2.8801,2.8801,2.8607,2.8607,895156.0
2018-12-21 15:50:00,2.96,3.01,2.94,2.99,2963880.0,2.8607,2.909,2.8414,2.8897,2963880.0
2018-12-24 09:30:00,2.99,3.01,2.96,2.97,299672.0,2.8897,2.909,2.8607,2.8704,299672.0
2018-12-24 09:40:00,2.97,2.98,2.93,2.94,202432.0,2.8704,2.8801,2.8317,2.8414,202432.0
2018-12-24 09:50:00,2.94,2.96,2.91,2.92,251468.0,2.8414,2.8607,2.8124,2.8221,251468.0
2018-12-24 10:00:00,2.92,2.95,2.92,2.92,343640.0,2.8221,2.8511,2.8221,2.8221,343640.0
2018-12-24 10:10:00,2.92,2.95,2.92,2.93,163324.0,2.8221,2.8511,2.8221,2.8317,163324.0
2018-12-24 10:20:00,2.93,2.96,2.92,2.95,214368.0,2.8317,2.8607,2.8221,2.8511,214368.0
2018-12-24 10:30:00,2.96,2.96,2.94,2.96,333604.0,2.8607,2.8607,2.8414,2.8607,333604.0
2018-12-24 10:40:00,2.96,2.97,2.95,2.96,140020.0,2.8607,2.8704,2.8511,2.8607,140020.0
2018-12-24 10:50:00,2.96,2.97,2.95,2.97,143248.0,2.8607,2.8704,2.8511,2.8704,143248.0
2018-12-24 11:00:00,2.97,2.99,2.97,2.97,196956.0,2.8704,2.8897,2.8704,2.8704,196956.0
2018-12-24 11:10:00,2.97,2.99,2.97,2.99,138664.0,2.8704,2.8897,2.8704,2.8897,138664.0
2018-12-24 11:20:00,2.99,2.99,2.96,2.97,110276.0,2.8897,2.8897,2.8607,2.8704,110276.0
2018-12-24 11:30:00,2.97,2.98,2.97,2.98,98476.0,2.8704,2.8801,2.8704,2.8801,98476.0
2018-12-24 11:40:00,2.98,2.99,2.96,2.97,157488.0,2.8801,2.8897,2.8607,2.8704,157488.0
2018-12-24 11:50:00,2.96,2.98,2.96,2.97,141304.0,2.8607,2.8801,2.8607,2.8704,141304.0
2018-12-24 12:00:00,2.97,2.98,2.96,2.96,248104.0,2.8704,2.8801,2.8607,2.8607,248104.0
2018-12-24 12:10:00,2.96,2.96,2.95,2.96,140608.0,2.8607,2.8607,2.8511,2.8607,140608.0
2018-12-24 12:20:00,2.96,2.97,2.95,2.96,177712.0,2.8607,2.8704,2.8511,2.8607,177712.0
2018-12-24 12:30:00,2.96,2.97,2.95,2.95,178012.0,2.8607,2.8704,2.8511,2.8511,178012.0
2018-12-24 12:40:00,2.95,2.96,2.94,2.94,237104.0,2.8511,2.8607,2.8414,2.8414,237104.0
2018-12-24 12:50:00,2.94,2.94,2.92,2.92,730268.0,2.8414,2.8414,2.8221,2.8221,730268.0
2018-12-26 09:30:00,2.93,2.97,2.92,2.96,317200.0,2.8317,2.8704,2.8221,2.8607,317200.0
2018-12-26 09:40:00,2.95,2.95,2.93,2.94,133460.0,2.8511,2.8511,2.8317,2.8414,133460.0
2018-12-26 09:50:00,2.93,2.94,2.92,2.92,205492.0,2.8317,2.8414,2.8221,2.8221,205492.0
2018-12-26 10:00:00,2.92,2.92,2.9,2.9,175996.0,2.8221,2.8221,2.8027,2.8027,175996.0
2018-12-26 10:10:00,2.91,2.91,2.89,2.9,270380.0,2.8124,2.8124,2.7931,2.8027,270380.0
2018-12-26 10:20:00,2.9,2.94,2.9,2.94,266288.0,2.8027,2.8414,2.8027,2.8414,266288.0
2018-12-26 10:30:00,2.94,2.96,2.94,2.95,146744.0,2.8414,2.8607,2.8414,2.8511,146744.0
2018-12-26 10:40:00,2.95,2.95,2.94,2.94,169100.0,2.8511,2.8511,2.8414,2.8414,169100.0
2018-12-26 10:50:00,2.95,2.96,2.94,2.95,128804.0,2.8511,2.8607,2.8414,2.8511,128804.0
2018-12-26 11:00:00,2.95,2.97,2.94,2.97,138252.0,2.8511,2.8704,2.8414,2.8704,138252.0
2018-12-26 11:10:00,2.97,2.99,2.97,2.98,201496.0,2.8704,2.8897,2.8704,2.8801,201496.0
2018-12-26 11:20:00,2.98,3.0,2.98,2.99,115280.0,2.8801,2.8994,2.8801,2.8897,115280.0
2018-12-26 11:30:00,3.0,3.0,2.98,2.99,98208.0,2.8994,2.8994,2.8801,2.8897,98208.0
2018-12-26 11:40:00,2.99,3.01,2.99,3.01,251240.0,2.8897,2.909,2.8897,2.909,251240.0
2018-12-26 11:50:00,3.01,3.01,3.0,3.01,94036.0,2.909,2.909,2.8994,2.909,94036.0
2018-12-26 12:00:00,3.01,3.02,3.0,3.02,142504.0,2.909,2.9187,2.8994,2.9187,142504.0
2018-12-26 12:10:00,3.02,3.04,3.01,3.01,264488.0,2.9187,2.938,2.909,2.909,264488.0
2018-12-26 12:20:00,3.01,3.02,3.01,3.01,134192.0,2.909,2.9187,2.909,2.909,134192.0
2018-12-26 12:30:00,3.01,3.03,3.01,3.02,87272.0,2.909,2.9284,2.909,2.9187,87272.0
2018-12-26 12:40:00,3.02,3.03,3.02,3.02,127512.0,2.9187,2.9284,2.9187,2.9187,127512.0
2018-12-26 12:50:00,3.03,3.04,3.02,3.02,87692.0,2.9284,2.938,2.9187,2.9187,87692.0
2018-12-26 13:00:00,3.02,3.03,3.02,3.03,74256.0,2.9187,2.9284,2.9187,2.9284,74256.0
2018-12-26 13:10:00,3.02,3.03,3.01,3.01,75568.0,2.9187,2.9284,2.909,2.909,75568.0
2018-12-26 13:20:00,3.01,3.02,3.01,3.01,128392.0,2.909,2.9187,2.909,2.909,128392.0
2018-12-26 13:30:00,3.01,3.02,3.01,3.01,96512.0,2.909,2.9187,2.909,2.909,96512.0
2018-12-26 13:40:00,3.01,3.03,3.01,3.03,96632.0,2.909,2.9284,2.909,2.9284,96632.0
2018-12-26 13:50:00,3.03,3.05,3.03,3.05,92952.0,2.9284,2.9477,2.9284,2.9477,92952.0
2018-12-26 14:00:00,3.05,3.05,3.03,3.04,110768.0,2.9477,2.9477,2.9284,2.938,110768.0
2018-12-26 14:10:00,3.04,3.05,3.03,3.04,134280.0,2.938,2.9477,2.9284,2.938,134280.0
2018-12-26 14:20:00,3.04,3.04,3.03,3.04,57364.0,2.938,2.938,2.9284,2.938,57364.0
2018-12-26 14:30:00,3.04,3.05,3.04,3.05,103596.0,2.938,2.9477,2.938,2.9477,103596.0
2018-12-26 14:40:00,3.05,3.05,3.04,3.05,112956.0,2.9477,2.9477,2.938,2.9477,112956.0
2018-12-26 14:50:00,3.05,3.05,3.05,3.05,96780.0,2.9477,2.9477,2.9477,2.9477,96780.0
2018-12-26 15:00:00,3.05,3.06,3.04,3.05,663208.0,2.9477,2.9574,2.938,2.9477,663208.0
2018-12-26 15:10:00,3.05,3.05,3.04,3.05,160080.0,2.9477,2.9477,2.938,2.9477,160080.0
2018-12-26 15:20:00,3.05,3.06,3.05,3.06,116572.0,2.9477,2.9574,2.9477,2.9574,116572.0
2018-12-26 15:30:00,3.06,3.07,3.06,3.07,291528.0,2.9574,2.967,2.9574,2.967,291528.0
2018-12-26 15:40:00,3.07,3.09,3.07,3.08,435668.0,2.967,2.9864,2.967,2.9767,435668.0
2018-12-26 15:50:00,3.08,3.1,3.08,3.1,1234552.0,2.9767,2.996,2.9767,2.996,1234552.0
2018-12-27 09:30:00,3.06,3.06,3.03,3.04,365104.0,2.9574,2.9574,2.9284,2.938,365104.0
2018-12-27 09:40:00,3.03,3.04,2.97,2.98,337936.0,2.9284,2.938,2.8704,2.8801,337936.0
2018-12-27 09:50:00,2.98,3.01,2.97,3.01,107888.0,2.8801,2.909,2.8704,2.909,107888.0
2018-12-27 10:00:00,3.01,3.03,3.0,3.0,91964.0,2.909,2.9284,2.8994,2.8994,91964.0
2018-12-27 10:10:00,3.0,3.02,2.99,3.01,144844.0,2.8994,2.9187,2.8897,2.909,144844.0
2018-12-27 10:20:00,3.01,3.02,2.98,2.99,93832.0,2.909,2.9187,2.8801,2.8897,93832.0
2018-12-27 10:30:00,2.98,3.01,2.98,2.98,97276.0,2.8801,2.909,2.8801,2.8801,97276.0
2018-12-27 10:40:00,2.98,3.0,2.98,3.0,83476.0,2.8801,2.8994,2.8801,2.8994,83476.0
2018-12-27 10:50:00,2.99,3.0,2.97,2.97,130756.0,2.8897,2.8994,2.8704,2.8704,130756.0
2018-12-27 11:00:00,2.97,2.97,2.94,2.96,152976.0,2.8704,2.8704,2.8414,2.8607,152976.0
2018-12-27 11:10:00,2.96,2.96,2.94,2.96,86340.0,2.8607,2.8607,2.8414,2.8607,86340.0
2018-12-27 11:20:00,2.96,2.98,2.96,2.98,115084.0,2.8607,2.8801,2.8607,2.8801,115084.0
2018-12-27 11:30:00,2.98,2.99,2.98,2.98,50784.0,2.8801,2.8897,2.8801,2.8801,50784.0
2018-12-27 11:40:00,2.98,2.98,2.96,2.96,167488.0,2.8801,2.8801,2.8607,2.8607,167488.0
2018-12-27 11:50:00,2.96,2.98,2.96,2.98,58176.0,2.8607,2.8801,2.8607,2.8801,58176.0
2018-12-27 12:00:00,2.98,2.98,2.96,2.96,70148.0,2.8801,2.8801,2.8607,2.8607,70148.0
2018-12-27 12:10:00,2.96,2.97,2.95,2.97,49228.0,2.8607,2.8704,2.8511,2.8704,49228.0
2018-12-27 12:20:00,2.97,2.98,2.95,2.96,111808.0,2.8704,2.8801,2.8511,2.8607,111808.0
2018-12-27 12:30:00,2.96,2.96,2.95,2.96,38976.0,2.8607,2.8607,2.8511,2.8607,38976.0
2018-12-27 12:40:00,2.96,2.96,2.94,2.94,65460.0,2.8607,2.8607,2.8414,2.8414,65460.0
2018-12-27 12:50:00,2.94,2.95,2.94,2.94,109360.0,2.8414,2.8511,2.8414,2.8414,109360.0
2018-12-27 13:00:00,2.94,2.97,2.94,2.96,149212.0,2.8414,2.8704,2.8414,2.8607,149212.0
2018-12-27 13:10:00,2.96,2.97,2.94,2.95,77596.0,2.8607,2.8704,2.8414,2.8511,77596.0
2018-12-27 13:20:00,2.95,2.95,2.93,2.94,75356.0,2.8511,2.8511,2.8317,2.8414,75356.0
2018-12-27 13:30:00,2.94,2.94,2.93,2.93,105816.0,2.8414,2.8414,2.8317,2.8317,105816.0
2018-12-27 13:40:00,2.93,2.94,2.93,2.93,72076.0,2.8317,2.8414,2.8317,2.8317,72076.0
2018-12-27 13:50:00,2.93,2.93,2.92,2.93,51644.0,2.8317,2.8317,2.8221,2.8317,51644.0
2018-12-27 14:00:00,2.93,2.94,2.92,2.93,82012.0,2.8317,2.8414,2.8221,2.8317,82012.0
2018-12-27 14:10:00,2.93,2.93,2.91,2.92,122420.0,2.8317,2.8317,2.8124,2.8221,122420.0
2018-12-27 14:20:00,2.92,2.92,2.91,2.92,88628.0,2.8221,2.8221,2.8124,2.8221,88628.0
2018-12-27 14:30:00,2.92,2.92,2.91,2.92,85096.0,2.8221,2.8221,2.8124,2.8221,85096.0
2018-12-27 14:40:00,2.92,2.94,2.92,2.93,120896.0,2.8221,2.8414,2.8221,2.8317,120896.0
2018-12-27 14:50:00,2.92,2.94,2.92,2.93,116312.0,2.8221,2.8414,2.8221,2.8317,116312.0
2018-12-27 15:00:00,2.93,2.94,2.93,2.94,98448.0,2.8317,2.8414,2.8317,2.8414,98448.0
2018-12-27 15:10:00,2.94,2.96,2.94,2.96,106100.0,2.8414,2.8607,2.8414,2.8607,106100.0
2018-12-27 15:20:00,2.96,2.99,2.96,2.99,215008.0,2.8607,2.8897,2.8607,2.8897,215008.0
2018-12-27 15:30:00,2.99,3.01,2.98,3.0,322996.0,2.8897,2.909,2.8801,2.8994,322996.0
2018-12-27 15:40:00,3.01,3.02,3.0,3.02,432856.0,2.909,2.9187,2.8994,2.9187,432856.0
2018-12-27 15:50:00,3.02,3.05,3.01,3.05,1149568.0,2.9187,2.9477,2.909,2.9477,1149568.0
2018-12-28 09:30:00,3.05,3.07,3.03,3.07,191936.0,2.9477,2.967,2.9284,2.967,191936.0
2018-12-28 09:40:00,3.07,3.11,3.07,3.09,214056.0,2.967,3.0057,2.967,2.9864,214056.0
2018-12-28 09:50:00,3.09,3.1,3.08,3.09,102280.0,2.9864,2.996,2.9767,2.9864,102280.0
2018-12-28 10:00:00,3.1,3.1,3.07,3.07,261400.0,2.996,2.996,2.967,2.967,261400.0
2018-12-28 10:10:00,3.07,3.08,3.06,3.07,146476.0,2.967,2.9767,2.9574,2.967,146476.0
2018-12-28 10:20:00,3.06,3.07,3.03,3.03,127352.0,2.9574,2.967,2.9284,2.9284,127352.0
2018-12-28 10:30:00,3.03,3.03,3.01,3.01,210116.0,2.9284,2.9284,2.909,2.909,210116.0
2018-12-28 10:40:00,3.01,3.03,3.01,3.03,127548.0,2.909,2.9284,2.909,2.9284,127548.0
2018-12-28 10:50:00,3.03,3.04,3.02,3.02,192540.0,2.9284,2.938,2.9187,2.9187,192540.0
2018-12-28 11:00:00,3.02,3.02,3.0,3.02,156736.0,2.9187,2.9187,2.8994,2.9187,156736.0
2018-12-28 11:10:00,3.02,3.03,3.01,3.02,132132.0,2.9187,2.9284,2.909,2.9187,132132.0
2018-12-28 11:20:00,3.02,3.03,3.01,3.03,181788.0,2.9187,2.9284,2.909,2.9284,181788.0
2018-12-28 11:30:00,3.03,3.05,3.03,3.05,122456.0,2.9284,2.9477,2.9284,2.9477,122456.0
2018-12-28 11:40:00,3.05,3.05,3.04,3.05,120876.0,2.9477,2.9477,2.938,2.9477,120876.0
2018-12-28 11:50:00,3.05,3.07,3.05,3.07,169828.0,2.9477,2.967,2.9477,2.967,169828.0
2018-12-28 12:00:00,3.07,3.09,3.07,3.08,151868.0,2.967,2.9864,2.967,2.9767,151868.0
2018-12-28 12:10:00,3.08,3.09,3.07,3.08,143608.0,2.9767,2.9864,2.967,2.9767,143608.0
2018-12-28 12:20:00,3.08,3.1,3.08,3.08,153756.0,2.9767,2.996,2.9767,2.9767,153756.0
2018-12-28 12:30:00,3.08,3.08,3.08,3.08,73620.0,2.9767,2.9767,2.9767,2.9767,73620.0
2018-12-28 12:40:00,3.08,3.09,3.07,3.07,92484.0,2.9767,2.9864,2.967,2.967,92484.0
2018-12-28 12:50:00,3.07,3.08,3.06,3.07,192272.0,2.967,2.9767,2.9574,2.967,192272.0
2018-12-28 13:00:00,3.07,3.08,3.07,3.08,92192.0,2.967,2.9767,2.967,2.9767,92192.0
2018-12-28 13:10:00,3.08,3.09,3.08,3.08,81020.0,2.9767,2.9864,2.9767,2.9767,81020.0
2018-12-28 13:20:00,3.08,3.08,3.06,3.07,127856.0,2.9767,2.9767,2.9574,2.967,127856.0
2018-12-28 13:30:00,3.06,3.06,3.06,3.06,64780.0,2.9574,2.9574,2.9574,2.9574,64780.0
2018-12-28 13:40:00,3.06,3.09,3.06,3.09,100308.0,2.9574,2.9864,2.9574,2.9864,100308.0
2018-12-28 13:50:00,3.09,3.09,3.08,3.09,101988.0,2.9864,2.9864,2.9767,2.9864,101988.0
2018-12-28 14:00:00,3.09,3.11,3.09,3.11,86288.0,2.9864,3.0057,2.9864,3.0057,86288.0
2018-12-28 14:10:00,3.11,3.12,3.11,3.12,107636.0,3.0057,3.0154,3.0057,3.0154,107636.0
2018-12-28 14:20:00,3.11,3.12,3.1,3.11,212904.0,3.0057,3.0154,2.996,3.0057,212904.0
2018-12-28 14:30:00,3.11,3.11,3.1,3.11,262164.0,3.0057,3.0057,2.996,3.0057,262164.0
2018-12-28 14:40:00,3.11,3.12,3.1,3.11,227456.0,3.0057,3.0154,2.996,3.0057,227456.0
2018-12-28 14:50:00,3.11,3.12,3.11,3.11,101112.0,3.0057,3.0154,3.0057,3.0057,101112.0
2018-12-28 15:00:00,3.11,3.11,3.1,3.1,138312.0,3.0057,3.0057,2.996,2.996,138312.0
2018-12-28 15:10:00,3.1,3.1,3.08,3.09,166932.0,2.996,2.996,2.9767,2.9864,166932.0
2018-12-28 15:20:00,3.08,3.08,3.06,3.07,175248.0,2.9767,2.9767,2.9574,2.967,175248.0
2018-12-28 15:30:00,3.07,3.07,3.06,3.06,177296.0,2.967,2.967,2.9574,2.9574,177296.0
2018-12-28 15:40:00,3.06,3.07,3.05,3.07,464912.0,2.9574,2.967,2.9477,2.967,464912.0
2018-12-28 15:50:00,3.06,3.07,3.06,3.07,835172.0,2.9574,2.967,2.9574,2.967,835172.0
2018-12-31 09:30:00,3.08,3.14,3.08,3.12,326720.0,2.9767,3.0347,2.9767,3.0154,326720.0
2018-12-31 09:40:00,3.12,3.12,3.1,3.11,169772.0,3.0154,3.0154,2.996,3.0057,169772.0
2018-12-31 09:50:00,3.11,3.11,3.08,3.1,250408.0,3.0057,3.0057,2.9767,2.996,250408.0
2018-12-31 10:00:00,3.1,3.13,3.1,3.11,135972.0,2.996,3.025,2.996,3.0057,135972.0
2018-12-31 10:10:00,3.11,3.14,3.11,3.14,276860.0,3.0057,3.0347,3.0057,3.0347,276860.0
2018-12-31 10:20:00,3.14,3.14,3.13,3.13,241884.0,3.0347,3.0347,3.025,3.025,241884.0
2018-12-31 10:30:00,3.13,3.13,3.13,3.13,134352.0,3.025,3.025,3.025,3.025,134352.0
2018-12-31 10:40:00,3.13,3.15,3.13,3.15,140980.0,3.025,3.0444,3.025,3.0444,140980.0
2018-12-31 10:50:00,3.15,3.15,3.14,3.14,146320.0,3.0444,3.0444,3.0347,3.0347,146320.0
2018-12-31 11:00:00,3.14,3.15,3.14,3.14,180768.0,3.0347,3.0444,3.0347,3.0347,180768.0
2018-12-31 11:10:00,3.14,3.14,3.12,3.13,119576.0,3.0347,3.0347,3.0154,3.025,119576.0
2018-12-31 11:20:00,3.13,3.14,3.12,3.14,90972.0,3.025,3.0347,3.0154,3.0347,90972.0
2018-12-31 11:30:00,3.14,3.14,3.11,3.13,276008.0,3.0347,3.0347,3.0057,3.025,276008.0
2018-12-31 11:40:00,3.13,3.14,3.11,3.14,246200.0,3.025,3.0347,3.0057,3.0347,246200.0
2018-12-31 11:50:00,3.14,3.14,3.13,3.14,146480.0,3.0347,3.0347,3.025,3.0347,146480.0
2018-12-31 12:00:00,3.14,3.14,3.13,3.14,107596.0,3.0347,3.0347,3.025,3.0347,107596.0
2018-12-31 12:10:00,3.14,3.15,3.13,3.13,76680.0,3.0347,3.0444,3.025,3.025,76680.0
2018-12-31 12:20:00,3.13,3.14,3.13,3.13,170720.0,3.025,3.0347,3.025,3.025,170720.0
2018-12-31 12:30:00,3.13,3.15,3.13,3.15,144832.0,3.025,3.0444,3.025,3.0444,144832.0
2018-12-31 12:40:00,3.14,3.17,3.14,3.14,1063896.0,3.0347,3.0637,3.0347,3.0347,1063896.0
2018-12-31 12:50:00,3.14,3.15,3.14,3.15,136340.0,3.0347,3.0444,3.0347,3.0444,136340.0
2018-12-31 13:00:00,3.15,3.15,3.14,3.15,85396.0,3.0444,3.0444,3.0347,3.0444,85396.0
2018-12-31 13:10:00,3.15,3.15,3.12,3.13,377368.0,3.0444,3.0444,3.0154,3.025,377368.0
2018-12-31 13:20:00,3.13,3.13,3.12,3.13,178056.0,3.025,3.025,3.0154,3.025,178056.0
2018-12-31 13:30:00,3.13,3.14,3.13,3.13,122224.0,3.025,3.0347,3.025,3.025,122224.0
2018-12-31 13:40:00,3.13,3.14,3.12,3.14,452268.0,3.025,3.0347,3.0154,3.0347,452268.0
2018-12-31 13:50:00,3.14,3.15,3.14,3.14,96540.0,3.0347,3.0444,3.0347,3.0347,96540.0
2018-12-31 14:00:00,3.14,3.15,3.13,3.14,82288.0,3.0347,3.0444,3.025,3.0347,82288.0
2018-12-31 14:10:00,3.14,3.15,3.14,3.15,92780.0,3.0347,3.0444,3.0347,3.0444,92780.0
2018-12-31 14:20:00,3.14,3.15,3.13,3.14,106136.0,3.0347,3.0444,3.025,3.0347,106136.0
2018-12-31 14:30:00,3.14,3.14,3.14,3.14,80552.0,3.0347,3.0347,3.0347,3.0347,80552.0
2018-12-31 14:40:00,3.14,3.14,3.12,3.13,531312.0,3.0347,3.0347,3.0154,3.025,531312.0
2018-12-31 14:50:00,3.13,3.13,3.12,3.13,348292.0,3.025,3.025,3.0154,3.025,348292.0
2018-12-31 15:00:00,3.13,3.14,3.12,3.13,146020.0,3.025,3.0347,3.0154,3.025,146020.0
2018-12-31 15:10:00,3.13,3.14,3.12,3.14,221148.0,3.025,3.0347,3.0154,3.0347,221148.0
2018-12-31 15:20:00,3.14,3.14,3.13,3.14,167192.0,3.0347,3.0347,3.025,3.0347,167192.0
2018-12-31 15:30:00,3.14,3.15,3.14,3.14,251348.0,3.0347,3.0444,3.0347,3.0347,251348.0
2018-12-31 15:40:00,3.14,3.15,3.14,3.14,385964.0,3.0347,3.0444,3.0347,3.0347,385964.0
2018-12-31 15:50:00,3.15,3.15,3.14,3.15,978700.0,3.0444,3.0444,3.0347,3.0444,978700.0
2019-01-02 09:30:00,3.11,3.15,3.11,3.15,244864.0,3.0057,3.0444,3.0057,3.0444,244864.0
2019-01-02 09:40:00,3.15,3.18,3.14,3.17,165308.0,3.0444,3.0733,3.0347,3.0637,165308.0
2019-01-02 09:50:00,3.18,3.19,3.17,3.19,112328.0,3.0733,3.083,3.0637,3.083,112328.0
2019-01-02 10:00:00,3.19,3.21,3.19,3.21,190560.0,3.083,3.1023,3.083,3.1023,190560.0
2019-01-02 10:10:00,3.21,3.22,3.2,3.21,79220.0,3.1023,3.112,3.0927,3.1023,79220.0
2019-01-02 10:20:00,3.21,3.22,3.21,3.22,190508.0,3.1023,3.112,3.1023,3.112,190508.0
2019-01-02 10:30:00,3.22,3.22,3.19,3.19,96032.0,3.112,3.112,3.083,3.083,96032.0
2019-01-02 10:40:00,3.19,3.22,3.19,3.21,125596.0,3.083,3.112,3.083,3.1023,125596.0
2019-01-02 10:50:00,3.22,3.25,3.21,3.23,168504.0,3.112,3.141,3.1023,3.1217,168504.0
2019-01-02 11:00:00,3.23,3.25,3.23,3.25,173480.0,3.1217,3.141,3.1217,3.141,173480.0
2019-01-02 11:10:00,3.25,3.26,3.25,3.26,86048.0,3.141,3.1507,3.141,3.1507,86048.0
2019-01-02 11:20:00,3.26,3.27,3.25,3.25,55740.0,3.1507,3.1603,3.141,3.141,55740.0
2019-01-02 11:30:00,3.25,3.26,3.24,3.25,48008.0,3.141,3.1507,3.1313,3.141,48008.0
2019-01-02 11:40:00,3.25,3.27,3.25,3.26,53136.0,3.141,3.1603,3.141,3.1507,53136.0
2019-01-02 11:50:00,3.26,3.26,3.25,3.25,70712.0,3.1507,3.1507,3.141,3.141,70712.0
2019-01-02 12:00:00,3.25,3.25,3.24,3.25,73368.0,3.141,3.141,3.1313,3.141,73368.0
2019-01-02 12:10:00,3.25,3.25,3.23,3.23,123304.0,3.141,3.141,3.1217,3.1217,123304.0
2019-01-02 12:20:00,3.23,3.23,3.22,3.23,97572.0,3.1217,3.1217,3.112,3.1217,97572.0
2019-01-02 12:30:00,3.23,3.25,3.22,3.24,57172.0,3.1217,3.141,3.112,3.1313,57172.0
2019-01-02 12:40:00,3.25,3.26,3.24,3.25,94676.0,3.141,3.1507,3.1313,3.141,94676.0
2019-01-02 12:50:00,3.25,3.25,3.24,3.25,60568.0,3.141,3.141,3.1313,3.141,60568.0
2019-01-02 13:00:00,3.25,3.27,3.24,3.27,95772.0,3.141,3.1603,3.1313,3.1603,95772.0
2019-01-02 13:10:00,3.27,3.27,3.26,3.26,128516.0,3.1603,3.1603,3.1507,3.1507,128516.0
2019-01-02 13:20:00,3.26,3.26,3.25,3.26,143220.0,3.1507,3.1507,3.141,3.1507,143220.0
2019-01-02 13:30:00,3.26,3.28,3.25,3.27,107784.0,3.1507,3.17,3.141,3.1603,107784.0
2019-01-02 13:40:00,3.27,3.29,3.27,3.29,233536.0,3.1603,3.1797,3.1603,3.1797,233536.0
2019-01-02 13:50:00,3.29,3.3,3.28,3.3,75876.0,3.1797,3.1893,3.17,3.1893,75876.0
2019-01-02 14:00:00,3.29,3.29,3.27,3.27,79776.0,3.1797,3.1797,3.1603,3.1603,79776.0
2019-01-02 14:10:00,3.27,3.27,3.26,3.26,89216.0,3.1603,3.1603,3.1507,3.1507,89216.0
2019-01-02 14:20:00,3.26,3.27,3.26,3.27,78732.0,3.1507,3.1603,3.1507,3.1603,78732.0
2019-01-02 14:30:00,3.27,3.28,3.26,3.28,88068.0,3.1603,3.17,3.1507,3.17,88068.0
2019-01-02 14:40:00,3.28,3.28,3.27,3.27,83372.0,3.17,3.17,3.1603,3.1603,83372.0
2019-01-02 14:50:00,3.27,3.27,3.26,3.27,73796.0,3.1603,3.1603,3.1507,3.1603,73796.0
2019-01-02 15:00:00,3.26,3.27,3.24,3.25,154816.0,3.1507,3.1603,3.1313,3.141,154816.0
2019-01-02 15:10:00,3.25,3.25,3.24,3.24,152400.0,3.141,3.141,3.1313,3.1313,152400.0
2019-01-02 15:20:00,3.24,3.25,3.24,3.24,180172.0,3.1313,3.141,3.1313,3.1313,180172.0
2019-01-02 15:30:00,3.24,3.26,3.23,3.25,189704.0,3.1313,3.1507,3.1217,3.141,189704.0
2019-01-02 15:40:00,3.25,3.26,3.25,3.26,452584.0,3.141,3.1507,3.141,3.1507,452584.0
2019-01-02 15:50:00,3.26,3.27,3.26,3.27,1247072.0,3.1507,3.1603,3.1507,3.1603,1247072.0
2019-01-03 09:30:00,3.25,3.27,3.21,3.22,338312.0,3.141,3.1603,3.1023,3.112,338312.0
2019-01-03 09:40:00,3.21,3.23,3.21,3.22,137832.0,3.1023,3.1217,3.1023,3.112,137832.0
2019-01-03 09:50:00,3.22,3.22,3.21,3.22,82808.0,3.112,3.112,3.1023,3.112,82808.0
2019-01-03 10:00:00,3.22,3.23,3.2,3.23,108776.0,3.112,3.1217,3.0927,3.1217,108776.0
2019-01-03 10:10:00,3.22,3.23,3.17,3.19,371092.0,3.112,3.1217,3.0637,3.083,371092.0
2019-01-03 10:20:00,3.19,3.22,3.19,3.21,162652.0,3.083,3.112,3.083,3.1023,162652.0
2019-01-03 10:30:00,3.21,3.22,3.19,3.22,146992.0,3.1023,3.112,3.083,3.112,146992.0
2019-01-03 10:40:00,3.22,3.22,3.21,3.22,153032.0,3.112,3.112,3.1023,3.112,153032.0
2019-01-03 10:50:00,3.21,3.24,3.21,3.24,92020.0,3.1023,3.1313,3.1023,3.1313,92020.0
2019-01-03 11:00:00,3.24,3.25,3.23,3.24,89896.0,3.1313,3.141,3.1217,3.1313,89896.0
2019-01-03 11:10:00,3.24,3.28,3.24,3.27,104064.0,3.1313,3.17,3.1313,3.1603,104064.0
2019-01-03 11:20:00,3.28,3.29,3.27,3.28,100312.0,3.17,3.1797,3.1603,3.17,100312.0
2019-01-03 11:30:00,3.29,3.31,3.28,3.3,175064.0,3.1797,3.199,3.17,3.1893,175064.0
2019-01-03 11:40:00,3.31,3.31,3.29,3.31,177144.0,3.199,3.199,3.1797,3.199,177144.0
2019-01-03 11:50:00,3.31,3.32,3.29,3.3,118612.0,3.199,3.2086,3.1797,3.1893,118612.0
2019-01-03 12:00:00,3.3,3.3,3.28,3.28,99840.0,3.1893,3.1893,3.17,3.17,99840.0
2019-01-03 12:10:00,3.28,3.3,3.28,3.29,86400.0,3.17,3.1893,3.17,3.1797,86400.0
2019-01-03 12:20:00,3.29,3.3,3.28,3.29,78920.0,3.1797,3.1893,3.17,3.1797,78920.0
2019-01-03 12:30:00,3.29,3.31,3.29,3.29,113684.0,3.1797,3.199,3.1797,3.1797,113684.0
2019-01-03 12:40:00,3.29,3.31,3.29,3.3,66832.0,3.1797,3.199,3.1797,3.1893,66832.0
2019-01-03 12:50:00,3.31,3.32,3.3,3.3,68424.0,3.199,3.2086,3.1893,3.1893,68424.0
2019-01-03 13:00:00,3.3,3.3,3.29,3.29,63520.0,3.1893,3.1893,3.1797,3.1797,63520.0
2019-01-03 13:10:00,3.29,3.29,3.26,3.26,116560.0,3.1797,3.1797,3.1507,3.1507,116560.0
2019-01-03 13:20:00,3.26,3.27,3.26,3.27,42516.0,3.1507,3.1603,3.1507,3.1603,42516.0
2019-01-03 13:30:00,3.27,3.28,3.26,3.28,65096.0,3.1603,3.17,3.1507,3.17,65096.0
2019-01-03 13:40:00,3.28,3.29,3.27,3.27,63736.0,3.17,3.1797,3.1603,3.1603,63736.0
2019-01-03 13:50:00,3.27,3.27,3.25,3.26,61628.0,3.1603,3.1603,3.141,3.1507,61628.0
2019-01-03 14:00:00,3.26,3.26,3.25,3.25,126160.0,3.1507,3.1507,3.141,3.141,126160.0
2019-01-03 14:10:00,3.25,3.26,3.25,3.26,65920.0,3.141,3.1507,3.141,3.1507,65920.0
2019-01-03 14:20:00,3.26,3.27,3.25,3.27,83356.0,3.1507,3.1603,3.141,3.1603,83356.0
2019-01-03 14:30:00,3.27,3.27,3.26,3.26,79304.0,3.1603,3.1603,3.1507,3.1507,79304.0
2019-01-03 14:40:00,3.26,3.26,3.25,3.25,50000.0,3.1507,3.1507,3.141,3.141,50000.0
2019-01-03 14:50:00,3.25,3.26,3.25,3.26,108540.0,3.141,3.1507,3.141,3.1507,108540.0
2019-01-03 15:00:00,3.26,3.26,3.24,3.25,94428.0,3.1507,3.1507,3.1313,3.141,94428.0
2019-01-03 15:10:00,3.25,3.25,3.23,3.24,184404.0,3.141,3.141,3.1217,3.1313,184404.0
2019-01-03 15:20:00,3.25,3.25,3.23,3.24,188812.0,3.141,3.141,3.1217,3.1313,188812.0
2019-01-03 15:30:00,3.24,3.26,3.24,3.25,254284.0,3.1313,3.1507,3.1313,3.141,254284.0
2019-01-03 15:40:00,3.25,3.26,3.25,3.25,268524.0,3.141,3.1507,3.141,3.141,268524.0
2019-01-03 15:50:00,3.25,3.26,3.24,3.24,933100.0,3.141,3.1507,3.1313,3.1313,933100.0
2019-01-04 09:30:00,3.51,3.63,3.43,3.57,3318072.0,3.3923,3.5083,3.315,3.4503,3318072.0
2019-01-04 09:40:00,3.57,3.62,3.52,3.61,1847748.0,3.4503,3.4986,3.4019,3.4889,1847748.0
2019-01-04 09:50:00,3.61,3.65,3.6,3.62,2091392.0,3.4889,3.5276,3.4793,3.4986,2091392.0
2019-01-04 10:00:00,3.63,3.66,3.61,3.62,1543308.0,3.5083,3.5372,3.4889,3.4986,1543308.0
2019-01-04 10:10:00,3.62,3.65,3.61,3.65,1169484.0,3.4986,3.5276,3.4889,3.5276,1169484.0
2019-01-04 10:20:00,3.65,3.66,3.62,3.64,1698156.0,3.5276,3.5372,3.4986,3.5179,1698156.0
2019-01-04 10:30:00,3.64,3.64,3.61,3.62,877644.0,3.5179,3.5179,3.4889,3.4986,877644.0
2019-01-04 10:40:00,3.62,3.63,3.57,3.62,1236312.0,3.4986,3.5083,3.4503,3.4986,1236312.0
2019-01-04 10:50:00,3.63,3.67,3.62,3.65,1243656.0,3.5083,3.5469,3.4986,3.5276,1243656.0
2019-01-04 11:00:00,3.65,3.67,3.64,3.67,824056.0,3.5276,3.5469,3.5179,3.5469,824056.0
2019-01-04 11:10:00,3.67,3.67,3.65,3.66,908700.0,3.5469,3.5469,3.5276,3.5372,908700.0
2019-01-04 11:20:00,3.66,3.68,3.65,3.67,1579624.0,3.5372,3.5566,3.5276,3.5469,1579624.0
2019-01-04 11:30:00,3.67,3.69,3.66,3.67,740916.0,3.5469,3.5662,3.5372,3.5469,740916.0
2019-01-04 11:40:00,3.67,3.68,3.65,3.66,364640.0,3.5469,3.5566,3.5276,3.5372,364640.0
2019-01-04 11:50:00,3.66,3.72,3.66,3.7,1199424.0,3.5372,3.5952,3.5372,3.5759,1199424.0
2019-01-04 12:00:00,3.7,3.72,3.69,3.7,1016264.0,3.5759,3.5952,3.5662,3.5759,1016264.0
2019-01-04 12:10:00,3.7,3.71,3.68,3.7,595508.0,3.5759,3.5856,3.5566,3.5759,595508.0
2019-01-04 12:20:00,3.7,3.71,3.68,3.68,455580.0,3.5759,3.5856,3.5566,3.5566,455580.0
2019-01-04 12:30:00,3.68,3.72,3.68,3.72,487872.0,3.5566,3.5952,3.5566,3.5952,487872.0
2019-01-04 12:40:00,3.72,3.74,3.7,3.73,1755656.0,3.5952,3.6146,3.5759,3.6049,1755656.0
2019-01-04 12:50:00,3.73,3.77,3.73,3.76,1459840.0,3.6049,3.6436,3.6049,3.6339,1459840.0
2019-01-04 13:00:00,3.76,3.81,3.76,3.8,1017200.0,3.6339,3.6822,3.6339,3.6726,1017200.0
2019-01-04 13:10:00,3.81,3.82,3.78,3.79,965692.0,3.6822,3.6919,3.6532,3.6629,965692.0
2019-01-04 13:20:00,3.79,3.8,3.73,3.74,1702816.0,3.6629,3.6726,3.6049,3.6146,1702816.0
2019-01-04 13:30:00,3.74,3.75,3.72,3.74,1153432.0,3.6146,3.6242,3.5952,3.6146,1153432.0
2019-01-04 13:40:00,3.74,3.76,3.73,3.75,895844.0,3.6146,3.6339,3.6049,3.6242,895844.0
2019-01-04 13:50:00,3.76,3.77,3.73,3.74,924176.0,3.6339,3.6436,3.6049,3.6146,924176.0
2019-01-04 14:00:00,3.74,3.76,3.73,3.76,449212.0,3.6146,3.6339,3.6049,3.6339,449212.0
2019-01-04 14:10:00,3.76,3.78,3.75,3.75,597408.0,3.6339,3.6532,3.6242,3.6242,597408.0
2019-01-04 14:20:00,3.75,3.77,3.75,3.76,390292.0,3.6242,3.6436,3.6242,3.6339,390292.0
2019-01-04 14:30:00,3.76,3.78,3.75,3.76,396244.0,3.6339,3.6532,3.6242,3.6339,396244.0
2019-01-04 14:40:00,3.76,3.78,3.75,3.75,483860.0,3.6339,3.6532,3.6242,3.6242,483860.0
2019-01-04 14:50:00,3.75,3.76,3.75,3.75,399300.0,3.6242,3.6339,3.6242,3.6242,399300.0
2019-01-04 15:00:00,3.75,3.78,3.75,3.77,385892.0,3.6242,3.6532,3.6242,3.6436,385892.0
2019-01-04 15:10:00,3.77,3.79,3.76,3.78,445396.0,3.6436,3.6629,3.6339,3.6532,445396.0
2019-01-04 15:20:00,3.78,3.78,3.77,3.78,492788.0,3.6532,3.6532,3.6436,3.6532,492788.0
2019-01-04 15:30:00,3.78,3.8,3.77,3.78,854816.0,3.6532,3.6726,3.6436,3.6532,854816.0
2019-01-04 15:40:00,3.78,3.8,3.78,3.79,951592.0,3.6532,3.6726,3.6532,3.6629,951592.0
2019-01-04 15:50:00,3.79,3.81,3.79,3.81,2968592.0,3.6629,3.6822,3.6629,3.6822,2968592.0
2019-01-07 09:30:00,3.78,3.8,3.73,3.79,876028.0,3.6532,3.6726,3.6049,3.6629,876028.0
2019-01-07 09:40:00,3.79,3.83,3.78,3.8,398064.0,3.6629,3.7015,3.6532,3.6726,398064.0
2019-01-07 09:50:00,3.8,3.83,3.79,3.83,334300.0,3.6726,3.7015,3.6629,3.7015,334300.0
2019-01-07 10:00:00,3.83,3.84,3.8,3.81,482680.0,3.7015,3.7112,3.6726,3.6822,482680.0
2019-01-07 10:10:00,3.81,3.81,3.8,3.8,216728.0,3.6822,3.6822,3.6726,3.6726,216728.0
2019-01-07 10:20:00,3.8,3.83,3.8,3.83,659088.0,3.6726,3.7015,3.6726,3.7015,659088.0
2019-01-07 10:30:00,3.83,3.87,3.83,3.87,520212.0,3.7015,3.7402,3.7015,3.7402,520212.0
2019-01-07 10:40:00,3.87,3.88,3.86,3.87,525400.0,3.7402,3.7499,3.7305,3.7402,525400.0
2019-01-07 10:50:00,3.87,3.9,3.87,3.9,367256.0,3.7402,3.7692,3.7402,3.7692,367256.0
2019-01-07 11:00:00,3.89,3.9,3.89,3.9,337224.0,3.7595,3.7692,3.7595,3.7692,337224.0
2019-01-07 11:10:00,3.9,3.91,3.88,3.89,735072.0,3.7692,3.7789,3.7499,3.7595,735072.0
2019-01-07 11:20:00,3.89,3.9,3.87,3.88,613676.0,3.7595,3.7692,3.7402,3.7499,613676.0
2019-01-07 11:30:00,3.88,3.88,3.86,3.87,733324.0,3.7499,3.7499,3.7305,3.7402,733324.0
2019-01-07 11:40:00,3.87,3.9,3.87,3.9,246948.0,3.7402,3.7692,3.7402,3.7692,246948.0
2019-01-07 11:50:00,3.9,3.93,3.9,3.93,548632.0,3.7692,3.7982,3.7692,3.7982,548632.0
2019-01-07 12:00:00,3.93,3.94,3.91,3.91,302060.0,3.7982,3.8079,3.7789,3.7789,302060.0
2019-01-07 12:10:00,3.91,3.92,3.9,3.9,266924.0,3.7789,3.7885,3.7692,3.7692,266924.0
2019-01-07 12:20:00,3.9,3.91,3.9,3.91,481972.0,3.7692,3.7789,3.7692,3.7789,481972.0
2019-01-07 12:30:00,3.91,3.94,3.91,3.94,227132.0,3.7789,3.8079,3.7789,3.8079,227132.0
2019-01-07 12:40:00,3.94,3.95,3.92,3.95,261512.0,3.8079,3.8175,3.7885,3.8175,261512.0
2019-01-07 12:50:00,3.95,3.95,3.93,3.94,430812.0,3.8175,3.8175,3.7982,3.8079,430812.0
2019-01-07 13:00:00,3.93,3.94,3.92,3.92,285220.0,3.7982,3.8079,3.7885,3.7885,285220.0
2019-01-07 13:10:00,3.92,3.95,3.92,3.94,566836.0,3.7885,3.8175,3.7885,3.8079,566836.0
2019-01-07 13:20:00,3.94,3.95,3.91,3.92,683924.0,3.8079,3.8175,3.7789,3.7885,683924.0
2019-01-07 13:30:00,3.91,3.91,3.9,3.9,303500.0,3.7789,3.7789,3.7692,3.7692,303500.0
2019-01-07 13:40:00,3.9,3.9,3.88,3.88,227684.0,3.7692,3.7692,3.7499,3.7499,227684.0
2019-01-07 13:50:00,3.88,3.89,3.87,3.88,216412.0,3.7499,3.7595,3.7402,3.7499,216412.0
2019-01-07 14:00:00,3.88,3.89,3.86,3.87,302540.0,3.7499,3.7595,3.7305,3.7402,302540.0
2019-01-07 14:10:00,3.87,3.88,3.85,3.86,235276.0,3.7402,3.7499,3.7209,3.7305,235276.0
2019-01-07 14:20:00,3.85,3.86,3.84,3.85,212896.0,3.7209,3.7305,3.7112,3.7209,212896.0
2019-01-07 14:30:00,3.85,3.86,3.84,3.85,208560.0,3.7209,3.7305,3.7112,3.7209,208560.0
2019-01-07 14:40:00,3.84,3.85,3.84,3.85,205044.0,3.7112,3.7209,3.7112,3.7209,205044.0
2019-01-07 14:50:00,3.85,3.85,3.84,3.85,223848.0,3.7209,3.7209,3.7112,3.7209,223848.0
2019-01-07 15:00:00,3.84,3.88,3.84,3.88,274372.0,3.7112,3.7499,3.7112,3.7499,274372.0
2019-01-07 15:10:00,3.88,3.88,3.86,3.87,189596.0,3.7499,3.7499,3.7305,3.7402,189596.0
2019-01-07 15:20:00,3.86,3.87,3.86,3.86,223216.0,3.7305,3.7402,3.7305,3.7305,223216.0
2019-01-07 15:30:00,3.86,3.89,3.86,3.87,421804.0,3.7305,3.7595,3.7305,3.7402,421804.0
2019-01-07 15:40:00,3.87,3.88,3.87,3.87,500804.0,3.7402,3.7499,3.7402,3.7402,500804.0
2019-01-07 15:50:00,3.87,3.88,3.86,3.87,1725536.0,3.7402,3.7499,3.7305,3.7402,1725536.0
2019-01-08 09:30:00,3.88,3.89,3.82,3.84,478164.0,3.7499,3.7595,3.6919,3.7112,478164.0
2019-01-08 09:40:00,3.83,3.85,3.81,3.84,297744.0,3.7015,3.7209,3.6822,3.7112,297744.0
2019-01-08 09:50:00,3.84,3.85,3.82,3.84,269448.0,3.7112,3.7209,3.6919,3.7112,269448.0
2019-01-08 10:00:00,3.84,3.85,3.83,3.83,283092.0,3.7112,3.7209,3.7015,3.7015,283092.0
2019-01-08 10:10:00,3.84,3.84,3.79,3.79,246180.0,3.7112,3.7112,3.6629,3.6629,246180.0
2019-01-08 10:20:00,3.79,3.83,3.79,3.83,303436.0,3.6629,3.7015,3.6629,3.7015,303436.0
2019-01-08 10:30:00,3.83,3.83,3.8,3.82,183500.0,3.7015,3.7015,3.6726,3.6919,183500.0
2019-01-08 10:40:00,3.82,3.84,3.82,3.84,274020.0,3.6919,3.7112,3.6919,3.7112,274020.0
2019-01-08 10:50:00,3.84,3.84,3.82,3.84,231892.0,3.7112,3.7112,3.6919,3.7112,231892.0
2019-01-08 11:00:00,3.84,3.84,3.83,3.84,396524.0,3.7112,3.7112,3.7015,3.7112,396524.0
2019-01-08 11:10:00,3.83,3.84,3.82,3.84,215440.0,3.7015,3.7112,3.6919,3.7112,215440.0
2019-01-08 11:20:00,3.84,3.87,3.83,3.86,209164.0,3.7112,3.7402,3.7015,3.7305,209164.0
2019-01-08 11:30:00,3.86,3.9,3.85,3.9,373948.0,3.7305,3.7692,3.7209,3.7692,373948.0
2019-01-08 11:40:00,3.89,3.91,3.89,3.91,204404.0,3.7595,3.7789,3.7595,3.7789,204404.0
2019-01-08 11:50:00,3.91,3.92,3.9,3.92,253856.0,3.7789,3.7885,3.7692,3.7885,253856.0
2019-01-08 12:00:00,3.92,3.93,3.9,3.91,169512.0,3.7885,3.7982,3.7692,3.7789,169512.0
2019-01-08 12:10:00,3.91,3.91,3.9,3.91,103224.0,3.7789,3.7789,3.7692,3.7789,103224.0
2019-01-08 12:20:00,3.91,3.91,3.9,3.9,92556.0,3.7789,3.7789,3.7692,3.7692,92556.0
2019-01-08 12:30:00,3.9,3.9,3.89,3.9,128848.0,3.7692,3.7692,3.7595,3.7692,128848.0
2019-01-08 12:40:00,3.9,3.93,3.9,3.92,965944.0,3.7692,3.7982,3.7692,3.7885,965944.0
2019-01-08 12:50:00,3.92,3.94,3.91,3.93,343308.0,3.7885,3.8079,3.7789,3.7982,343308.0
2019-01-08 13:00:00,3.92,3.93,3.92,3.92,83348.0,3.7885,3.7982,3.7885,3.7885,83348.0
2019-01-08 13:10:00,3.92,3.93,3.92,3.93,141124.0,3.7885,3.7982,3.7885,3.7982,141124.0
2019-01-08 13:20:00,3.93,3.94,3.93,3.93,64220.0,3.7982,3.8079,3.7982,3.7982,64220.0
2019-01-08 13:30:00,3.93,3.93,3.93,3.93,197104.0,3.7982,3.7982,3.7982,3.7982,197104.0
2019-01-08 13:40:00,3.93,3.94,3.93,3.93,178936.0,3.7982,3.8079,3.7982,3.7982,178936.0
2019-01-08 13:50:00,3.93,3.94,3.93,3.93,106500.0,3.7982,3.8079,3.7982,3.7982,106500.0
2019-01-08 14:00:00,3.93,3.93,3.92,3.92,99756.0,3.7982,3.7982,3.7885,3.7885,99756.0
2019-01-08 14:10:00,3.92,3.93,3.92,3.93,102052.0,3.7885,3.7982,3.7885,3.7982,102052.0
2019-01-08 14:20:00,3.93,3.93,3.92,3.93,64716.0,3.7982,3.7982,3.7885,3.7982,64716.0
2019-01-08 14:30:00,3.93,3.95,3.93,3.95,131792.0,3.7982,3.8175,3.7982,3.8175,131792.0
2019-01-08 14:40:00,3.95,3.95,3.93,3.93,423240.0,3.8175,3.8175,3.7982,3.7982,423240.0
2019-01-08 14:50:00,3.93,3.95,3.93,3.95,263492.0,3.7982,3.8175,3.7982,3.8175,263492.0
2019-01-08 15:00:00,3.95,3.95,3.94,3.94,152976.0,3.8175,3.8175,3.8079,3.8079,152976.0
2019-01-08 15:10:00,3.94,3.94,3.94,3.94,179636.0,3.8079,3.8079,3.8079,3.8079,179636.0
2019-01-08 15:20:00,3.94,3.94,3.93,3.94,224728.0,3.8079,3.8079,3.7982,3.8079,224728.0
2019-01-08 15:30:00,3.94,3.97,3.94,3.96,588720.0,3.8079,3.8368,3.8079,3.8272,588720.0
2019-01-08 15:40:00,3.96,3.97,3.95,3.95,1676252.0,3.8272,3.8368,3.8175,3.8175,1676252.0
2019-01-08 15:50:00,3.95,3.96,3.94,3.95,1112320.0,3.8175,3.8272,3.8079,3.8175,1112320.0
2019-01-09 09:30:00,3.96,3.98,3.94,3.95,179608.0,3.8272,3.8465,3.8079,3.8175,179608.0
2019-01-09 09:40:00,3.96,3.97,3.93,3.97,148112.0,3.8272,3.8368,3.7982,3.8368,148112.0
2019-01-09 09:50:00,3.97,3.99,3.97,3.98,172576.0,3.8368,3.8562,3.8368,3.8465,172576.0
2019-01-09 10:00:00,3.98,3.98,3.94,3.96,214824.0,3.8465,3.8465,3.8079,3.8272,214824.0
2019-01-09 10:10:00,3.97,3.99,3.96,3.99,174216.0,3.8368,3.8562,3.8272,3.8562,174216.0
2019-01-09 10:20:00,3.99,4.07,3.98,4.06,874196.0,3.8562,3.9335,3.8465,3.9238,874196.0
2019-01-09 10:30:00,4.06,4.09,4.05,4.09,1196000.0,3.9238,3.9528,3.9142,3.9528,1196000.0
2019-01-09 10:40:00,4.09,4.1,4.05,4.05,412872.0,3.9528,3.9625,3.9142,3.9142,412872.0
2019-01-09 10:50:00,4.06,4.06,4.03,4.05,199720.0,3.9238,3.9238,3.8948,3.9142,199720.0
2019-01-09 11:00:00,4.04,4.06,4.02,4.04,310088.0,3.9045,3.9238,3.8852,3.9045,310088.0
2019-01-09 11:10:00,4.04,4.05,3.98,3.99,673948.0,3.9045,3.9142,3.8465,3.8562,673948.0
2019-01-09 11:20:00,4.0,4.0,3.97,4.0,364968.0,3.8658,3.8658,3.8368,3.8658,364968.0
2019-01-09 11:30:00,4.0,4.0,3.98,3.99,115556.0,3.8658,3.8658,3.8465,3.8562,115556.0
2019-01-09 11:40:00,3.99,4.0,3.98,3.98,111548.0,3.8562,3.8658,3.8465,3.8465,111548.0
2019-01-09 11:50:00,3.98,3.98,3.97,3.97,107208.0,3.8465,3.8465,3.8368,3.8368,107208.0
2019-01-09 12:00:00,3.97,3.98,3.97,3.98,113664.0,3.8368,3.8465,3.8368,3.8465,113664.0
2019-01-09 12:10:00,3.98,3.99,3.96,3.98,367940.0,3.8465,3.8562,3.8272,3.8465,367940.0
2019-01-09 12:20:00,3.98,3.99,3.98,3.98,82648.0,3.8465,3.8562,3.8465,3.8465,82648.0
2019-01-09 12:30:00,3.98,3.98,3.96,3.96,340896.0,3.8465,3.8465,3.8272,3.8272,340896.0
2019-01-09 12:40:00,3.96,4.0,3.96,3.98,273528.0,3.8272,3.8658,3.8272,3.8465,273528.0
2019-01-09 12:50:00,3.98,3.98,3.97,3.98,144644.0,3.8465,3.8465,3.8368,3.8465,144644.0
2019-01-09 13:00:00,3.98,3.98,3.96,3.97,154740.0,3.8465,3.8465,3.8272,3.8368,154740.0
2019-01-09 13:10:00,3.97,3.99,3.97,3.99,324972.0,3.8368,3.8562,3.8368,3.8562,324972.0
2019-01-09 13:20:00,3.99,4.0,3.98,3.99,120532.0,3.8562,3.8658,3.8465,3.8562,120532.0
2019-01-09 13:30:00,3.99,3.99,3.98,3.98,146668.0,3.8562,3.8562,3.8465,3.8465,146668.0
2019-01-09 13:40:00,3.98,4.0,3.98,4.0,189292.0,3.8465,3.8658,3.8465,3.8658,189292.0
2019-01-09 13:50:00,4.0,4.0,3.98,3.99,185996.0,3.8658,3.8658,3.8465,3.8562,185996.0
2019-01-09 14:00:00,3.99,4.0,3.99,3.99,227348.0,3.8562,3.8658,3.8562,3.8562,227348.0
2019-01-09 14:10:00,3.99,3.99,3.97,3.98,337564.0,3.8562,3.8562,3.8368,3.8465,337564.0
2019-01-09 14:20:00,3.98,3.98,3.96,3.96,319552.0,3.8465,3.8465,3.8272,3.8272,319552.0
2019-01-09 14:30:00,3.96,3.96,3.94,3.95,186476.0,3.8272,3.8272,3.8079,3.8175,186476.0
2019-01-09 14:40:00,3.95,3.95,3.94,3.95,151292.0,3.8175,3.8175,3.8079,3.8175,151292.0
2019-01-09 14:50:00,3.95,3.97,3.94,3.97,488388.0,3.8175,3.8368,3.8079,3.8368,488388.0
2019-01-09 15:00:00,3.97,3.98,3.96,3.98,245980.0,3.8368,3.8465,3.8272,3.8465,245980.0
2019-01-09 15:10:00,3.98,3.99,3.98,3.98,258944.0,3.8465,3.8562,3.8465,3.8465,258944.0
2019-01-09 15:20:00,3.98,4.0,3.98,4.0,259704.0,3.8465,3.8658,3.8465,3.8658,259704.0
2019-01-09 15:30:00,4.0,4.01,3.99,4.0,583648.0,3.8658,3.8755,3.8562,3.8658,583648.0
2019-01-09 15:40:00,4.01,4.02,4.0,4.0,560456.0,3.8755,3.8852,3.8658,3.8658,560456.0
2019-01-09 15:50:00,4.0,4.0,3.99,4.0,1156172.0,3.8658,3.8658,3.8562,3.8658,1156172.0
2019-01-10 09:30:00,3.94,3.94,3.88,3.93,412768.0,3.8079,3.8079,3.7499,3.7982,412768.0
2019-01-10 09:40:00,3.93,3.94,3.92,3.93,140580.0,3.7982,3.8079,3.7885,3.7982,140580.0
2019-01-10 09:50:00,3.93,3.94,3.92,3.94,179528.0,3.7982,3.8079,3.7885,3.8079,179528.0
2019-01-10 10:00:00,3.94,3.94,3.9,3.92,169008.0,3.8079,3.8079,3.7692,3.7885,169008.0
2019-01-10 10:10:00,3.92,3.93,3.91,3.93,112996.0,3.7885,3.7982,3.7789,3.7982,112996.0
2019-01-10 10:20:00,3.93,3.94,3.92,3.93,213320.0,3.7982,3.8079,3.7885,3.7982,213320.0
2019-01-10 10:30:00,3.93,3.94,3.93,3.94,227932.0,3.7982,3.8079,3.7982,3.8079,227932.0
2019-01-10 10:40:00,3.93,3.94,3.93,3.94,127460.0,3.7982,3.8079,3.7982,3.8079,127460.0
2019-01-10 10:50:00,3.94,3.97,3.93,3.97,117520.0,3.8079,3.8368,3.7982,3.8368,117520.0
2019-01-10 11:00:00,3.97,3.99,3.96,3.98,121228.0,3.8368,3.8562,3.8272,3.8465,121228.0
2019-01-10 11:10:00,3.98,3.98,3.97,3.98,109784.0,3.8465,3.8465,3.8368,3.8465,109784.0
2019-01-10 11:20:00,3.98,3.98,3.97,3.97,165728.0,3.8465,3.8465,3.8368,3.8368,165728.0
2019-01-10 11:30:00,3.97,3.98,3.97,3.98,90432.0,3.8368,3.8465,3.8368,3.8465,90432.0
2019-01-10 11:40:00,3.98,3.98,3.96,3.96,110316.0,3.8465,3.8465,3.8272,3.8272,110316.0
2019-01-10 11:50:00,3.96,3.97,3.96,3.97,63452.0,3.8272,3.8368,3.8272,3.8368,63452.0
2019-01-10 12:00:00,3.97,3.97,3.96,3.97,47212.0,3.8368,3.8368,3.8272,3.8368,47212.0
2019-01-10 12:10:00,3.96,3.97,3.96,3.97,30908.0,3.8272,3.8368,3.8272,3.8368,30908.0
2019-01-10 12:20:00,3.97,3.98,3.97,3.98,70524.0,3.8368,3.8465,3.8368,3.8465,70524.0
2019-01-10 12:30:00,3.98,3.99,3.98,3.99,41596.0,3.8465,3.8562,3.8465,3.8562,41596.0
2019-01-10 12:40:00,3.99,4.0,3.98,4.0,192988.0,3.8562,3.8658,3.8465,3.8658,192988.0
2019-01-10 12:50:00,4.0,4.0,3.98,4.0,88816.0,3.8658,3.8658,3.8465,3.8658,88816.0
2019-01-10 13:00:00,4.0,4.0,3.98,3.98,145492.0,3.8658,3.8658,3.8465,3.8465,145492.0
2019-01-10 13:10:00,3.98,3.99,3.97,3.98,73672.0,3.8465,3.8562,3.8368,3.8465,73672.0
2019-01-10 13:20:00,3.98,3.98,3.96,3.97,98892.0,3.8465,3.8465,3.8272,3.8368,98892.0
2019-01-10 13:30:00,3.97,3.98,3.96,3.98,132900.0,3.8368,3.8465,3.8272,3.8465,132900.0
2019-01-10 13:40:00,3.97,3.97,3.89,3.93,1802912.0,3.8368,3.8368,3.7595,3.7982,1802912.0
2019-01-10 13:50:00,3.93,3.94,3.88,3.93,1635136.0,3.7982,3.8079,3.7499,3.7982,1635136.0
2019-01-10 14:00:00,3.93,3.98,3.92,3.97,965848.0,3.7982,3.8465,3.7885,3.8368,965848.0
2019-01-10 14:10:00,3.97,3.98,3.96,3.97,221368.0,3.8368,3.8465,3.8272,3.8368,221368.0
2019-01-10 14:20:00,3.97,3.97,3.94,3.96,111080.0,3.8368,3.8368,3.8079,3.8272,111080.0
2019-01-10 14:30:00,3.96,3.97,3.95,3.97,163268.0,3.8272,3.8368,3.8175,3.8368,163268.0
2019-01-10 14:40:00,3.97,3.98,3.96,3.97,114452.0,3.8368,3.8465,3.8272,3.8368,114452.0
2019-01-10 14:50:00,3.97,3.98,3.97,3.98,184220.0,3.8368,3.8465,3.8368,3.8465,184220.0
2019-01-10 15:00:00,3.98,3.98,3.97,3.97,111996.0,3.8465,3.8465,3.8368,3.8368,111996.0
2019-01-10 15:10:00,3.97,3.98,3.96,3.97,103960.0,3.8368,3.8465,3.8272,3.8368,103960.0
2019-01-10 15:20:00,3.97,3.98,3.97,3.98,223156.0,3.8368,3.8465,3.8368,3.8465,223156.0
2019-01-10 15:30:00,3.98,3.99,3.98,3.99,304252.0,3.8465,3.8562,3.8465,3.8562,304252.0
2019-01-10 15:40:00,3.99,4.0,3.99,3.99,609516.0,3.8562,3.8658,3.8562,3.8562,609516.0
2019-01-10 15:50:00,3.99,4.0,3.98,3.99,670060.0,3.8562,3.8658,3.8465,3.8562,670060.0
2019-01-11 09:30:00,3.97,4.0,3.97,3.99,315560.0,3.8368,3.8658,3.8368,3.8562,315560.0
2019-01-11 09:40:00,3.99,4.0,3.95,3.99,120792.0,3.8562,3.8658,3.8175,3.8562,120792.0
2019-01-11 09:50:00,3.99,3.99,3.97,3.97,126756.0,3.8562,3.8562,3.8368,3.8368,126756.0
2019-01-11 10:00:00,3.97,3.99,3.97,3.99,132132.0,3.8368,3.8562,3.8368,3.8562,132132.0
2019-01-11 10:10:00,3.99,3.99,3.97,3.97,82188.0,3.8562,3.8562,3.8368,3.8368,82188.0
2019-01-11 10:20:00,3.97,3.97,3.95,3.96,139432.0,3.8368,3.8368,3.8175,3.8272,139432.0
2019-01-11 10:30:00,3.96,3.98,3.95,3.97,137892.0,3.8272,3.8465,3.8175,3.8368,137892.0
2019-01-11 10:40:00,3.97,3.98,3.97,3.98,59644.0,3.8368,3.8465,3.8368,3.8465,59644.0
2019-01-11 10:50:00,3.98,3.99,3.97,3.98,462292.0,3.8465,3.8562,3.8368,3.8465,462292.0
2019-01-11 11:00:00,3.98,3.98,3.97,3.98,83248.0,3.8465,3.8465,3.8368,3.8465,83248.0
2019-01-11 11:10:00,3.98,3.98,3.96,3.98,76552.0,3.8465,3.8465,3.8272,3.8465,76552.0
2019-01-11 11:20:00,3.98,3.98,3.97,3.98,78636.0,3.8465,3.8465,3.8368,3.8465,78636.0
2019-01-11 11:30:00,3.98,3.99,3.97,3.98,113500.0,3.8465,3.8562,3.8368,3.8465,113500.0
2019-01-11 11:40:00,3.98,3.98,3.98,3.98,83876.0,3.8465,3.8465,3.8465,3.8465,83876.0
2019-01-11 11:50:00,3.98,4.0,3.98,3.99,749784.0,3.8465,3.8658,3.8465,3.8562,749784.0
2019-01-11 12:00:00,3.99,4.0,3.98,3.99,212300.0,3.8562,3.8658,3.8465,3.8562,212300.0
2019-01-11 12:10:00,3.99,3.99,3.97,3.97,171644.0,3.8562,3.8562,3.8368,3.8368,171644.0
2019-01-11 12:20:00,3.97,3.98,3.96,3.98,166968.0,3.8368,3.8465,3.8272,3.8465,166968.0
2019-01-11 12:30:00,3.98,3.99,3.97,3.98,203484.0,3.8465,3.8562,3.8368,3.8465,203484.0
2019-01-11 12:40:00,3.98,4.0,3.98,3.99,170908.0,3.8465,3.8658,3.8465,3.8562,170908.0
2019-01-11 12:50:00,4.0,4.01,3.99,3.99,392180.0,3.8658,3.8755,3.8562,3.8562,392180.0
2019-01-11 13:00:00,3.99,3.99,3.98,3.98,267988.0,3.8562,3.8562,3.8465,3.8465,267988.0
2019-01-11 13:10:00,3.98,3.98,3.97,3.98,323696.0,3.8465,3.8465,3.8368,3.8465,323696.0
2019-01-11 13:20:00,3.98,4.0,3.98,4.0,169816.0,3.8465,3.8658,3.8465,3.8658,169816.0
2019-01-11 13:30:00,4.0,4.01,4.0,4.01,160768.0,3.8658,3.8755,3.8658,3.8755,160768.0
2019-01-11 13:40:00,4.01,4.01,3.99,3.99,213012.0,3.8755,3.8755,3.8562,3.8562,213012.0
2019-01-11 13:50:00,3.99,4.0,3.99,4.0,75628.0,3.8562,3.8658,3.8562,3.8658,75628.0
2019-01-11 14:00:00,4.0,4.0,3.99,4.0,174732.0,3.8658,3.8658,3.8562,3.8658,174732.0
2019-01-11 14:10:00,4.0,4.0,3.98,3.98,79548.0,3.8658,3.8658,3.8465,3.8465,79548.0
2019-01-11 14:20:00,3.99,3.99,3.98,3.99,91768.0,3.8562,3.8562,3.8465,3.8562,91768.0
2019-01-11 14:30:00,3.99,3.99,3.98,3.98,48036.0,3.8562,3.8562,3.8465,3.8465,48036.0
2019-01-11 14:40:00,3.98,3.99,3.98,3.99,126012.0,3.8465,3.8562,3.8465,3.8562,126012.0
2019-01-11 14:50:00,3.99,3.99,3.97,3.97,149056.0,3.8562,3.8562,3.8368,3.8368,149056.0
2019-01-11 15:00:00,3.97,3.98,3.97,3.97,158044.0,3.8368,3.8465,3.8368,3.8368,158044.0
2019-01-11 15:10:00,3.97,3.97,3.96,3.96,116224.0,3.8368,3.8368,3.8272,3.8272,116224.0
2019-01-11 15:20:00,3.96,3.96,3.94,3.94,193604.0,3.8272,3.8272,3.8079,3.8079,193604.0
2019-01-11 15:30:00,3.94,3.97,3.94,3.96,274204.0,3.8079,3.8368,3.8079,3.8272,274204.0
2019-01-11 15:40:00,3.96,3.97,3.95,3.97,431308.0,3.8272,3.8368,3.8175,3.8368,431308.0
2019-01-11 15:50:00,3.97,3.97,3.96,3.96,588136.0,3.8368,3.8368,3.8272,3.8272,588136.0
2019-01-14 09:30:00,3.96,3.97,3.93,3.94,164244.0,3.8272,3.8368,3.7982,3.8079,164244.0
2019-01-14 09:40:00,3.94,3.97,3.94,3.96,180048.0,3.8079,3.8368,3.8079,3.8272,180048.0
2019-01-14 09:50:00,3.97,4.0,3.97,3.98,184176.0,3.8368,3.8658,3.8368,3.8465,184176.0
2019-01-14 10:00:00,3.98,4.0,3.98,4.0,475496.0,3.8465,3.8658,3.8465,3.8658,475496.0
2019-01-14 10:10:00,4.0,4.03,4.0,4.03,528008.0,3.8658,3.8948,3.8658,3.8948,528008.0
2019-01-14 10:20:00,4.03,4.03,4.01,4.02,255272.0,3.8948,3.8948,3.8755,3.8852,255272.0
2019-01-14 10:30:00,4.02,4.04,4.01,4.01,868188.0,3.8852,3.9045,3.8755,3.8755,868188.0
2019-01-14 10:40:00,4.01,4.01,3.98,3.98,375984.0,3.8755,3.8755,3.8465,3.8465,375984.0
2019-01-14 10:50:00,3.98,3.98,3.96,3.98,713700.0,3.8465,3.8465,3.8272,3.8465,713700.0
2019-01-14 11:00:00,3.98,3.98,3.96,3.96,326424.0,3.8465,3.8465,3.8272,3.8272,326424.0
2019-01-14 11:10:00,3.96,3.96,3.93,3.93,335360.0,3.8272,3.8272,3.7982,3.7982,335360.0
2019-01-14 11:20:00,3.94,3.94,3.92,3.92,290560.0,3.8079,3.8079,3.7885,3.7885,290560.0
2019-01-14 11:30:00,3.92,3.94,3.92,3.94,496736.0,3.7885,3.8079,3.7885,3.8079,496736.0
2019-01-14 11:40:00,3.94,3.94,3.93,3.93,117472.0,3.8079,3.8079,3.7982,3.7982,117472.0
2019-01-14 11:50:00,3.93,3.93,3.9,3.91,152104.0,3.7982,3.7982,3.7692,3.7789,152104.0
2019-01-14 12:00:00,3.91,3.91,3.9,3.9,154880.0,3.7789,3.7789,3.7692,3.7692,154880.0
2019-01-14 12:10:00,3.9,3.94,3.9,3.94,261224.0,3.7692,3.8079,3.7692,3.8079,261224.0
2019-01-14 12:20:00,3.94,3.95,3.92,3.93,185820.0,3.8079,3.8175,3.7885,3.7982,185820.0
2019-01-14 12:30:00,3.93,3.94,3.92,3.93,473448.0,3.7982,3.8079,3.7885,3.7982,473448.0
2019-01-14 12:40:00,3.93,3.93,3.92,3.93,84248.0,3.7982,3.7982,3.7885,3.7982,84248.0
2019-01-14 12:50:00,3.93,3.94,3.92,3.93,60468.0,3.7982,3.8079,3.7885,3.7982,60468.0
2019-01-14 13:00:00,3.94,3.94,3.93,3.94,69432.0,3.8079,3.8079,3.7982,3.8079,69432.0
2019-01-14 13:10:00,3.94,3.94,3.93,3.94,947976.0,3.8079,3.8079,3.7982,3.8079,947976.0
2019-01-14 13:20:00,3.94,3.94,3.92,3.92,153296.0,3.8079,3.8079,3.7885,3.7885,153296.0
2019-01-14 13:30:00,3.93,3.93,3.92,3.93,156868.0,3.7982,3.7982,3.7885,3.7982,156868.0
2019-01-14 13:40:00,3.93,3.93,3.92,3.92,131088.0,3.7982,3.7982,3.7885,3.7885,131088.0
2019-01-14 13:50:00,3.92,3.93,3.9,3.92,269304.0,3.7885,3.7982,3.7692,3.7885,269304.0
2019-01-14 14:00:00,3.92,3.92,3.91,3.92,85728.0,3.7885,3.7885,3.7789,3.7885,85728.0
2019-01-14 14:10:00,3.92,3.92,3.9,3.91,65256.0,3.7885,3.7885,3.7692,3.7789,65256.0
2019-01-14 14:20:00,3.91,3.91,3.89,3.9,171112.0,3.7789,3.7789,3.7595,3.7692,171112.0
2019-01-14 14:30:00,3.9,3.91,3.89,3.91,253940.0,3.7692,3.7789,3.7595,3.7789,253940.0
2019-01-14 14:40:00,3.91,3.91,3.9,3.9,70656.0,3.7789,3.7789,3.7692,3.7692,70656.0
2019-01-14 14:50:00,3.9,3.91,3.89,3.9,167180.0,3.7692,3.7789,3.7595,3.7692,167180.0
2019-01-14 15:00:00,3.9,3.9,3.89,3.9,97704.0,3.7692,3.7692,3.7595,3.7692,97704.0
2019-01-14 15:10:00,3.9,3.91,3.9,3.91,198228.0,3.7692,3.7789,3.7692,3.7789,198228.0
2019-01-14 15:20:00,3.91,3.93,3.91,3.91,1074168.0,3.7789,3.7982,3.7789,3.7789,1074168.0
2019-01-14 15:30:00,3.92,3.92,3.9,3.91,148432.0,3.7885,3.7885,3.7692,3.7789,148432.0
2019-01-14 15:40:00,3.91,3.92,3.9,3.9,351548.0,3.7789,3.7885,3.7692,3.7692,351548.0
2019-01-14 15:50:00,3.91,3.91,3.9,3.91,1101732.0,3.7789,3.7789,3.7692,3.7789,1101732.0
2019-01-15 09:30:00,3.9,3.91,3.84,3.87,267028.0,3.7692,3.7789,3.7112,3.7402,267028.0
2019-01-15 09:40:00,3.87,3.87,3.81,3.82,788448.0,3.7402,3.7402,3.6822,3.6919,788448.0
2019-01-15 09:50:00,3.82,3.86,3.82,3.84,149996.0,3.6919,3.7305,3.6919,3.7112,149996.0
2019-01-15 10:00:00,3.84,3.86,3.83,3.83,116796.0,3.7112,3.7305,3.7015,3.7015,116796.0
2019-01-15 10:10:00,3.83,3.83,3.81,3.81,137928.0,3.7015,3.7015,3.6822,3.6822,137928.0
2019-01-15 10:20:00,3.81,3.82,3.8,3.81,112416.0,3.6822,3.6919,3.6726,3.6822,112416.0
2019-01-15 10:30:00,3.81,3.83,3.8,3.83,373660.0,3.6822,3.7015,3.6726,3.7015,373660.0
2019-01-15 10:40:00,3.83,3.84,3.82,3.83,136460.0,3.7015,3.7112,3.6919,3.7015,136460.0
2019-01-15 10:50:00,3.83,3.84,3.83,3.84,94152.0,3.7015,3.7112,3.7015,3.7112,94152.0
2019-01-15 11:00:00,3.84,3.85,3.84,3.84,176304.0,3.7112,3.7209,3.7112,3.7112,176304.0
2019-01-15 11:10:00,3.84,3.85,3.83,3.85,200540.0,3.7112,3.7209,3.7015,3.7209,200540.0
2019-01-15 11:20:00,3.85,3.85,3.83,3.84,239860.0,3.7209,3.7209,3.7015,3.7112,239860.0
2019-01-15 11:30:00,3.84,3.84,3.83,3.84,103128.0,3.7112,3.7112,3.7015,3.7112,103128.0
2019-01-15 11:40:00,3.84,3.84,3.83,3.83,66152.0,3.7112,3.7112,3.7015,3.7015,66152.0
2019-01-15 11:50:00,3.83,3.85,3.83,3.85,64796.0,3.7015,3.7209,3.7015,3.7209,64796.0
2019-01-15 12:00:00,3.85,3.86,3.84,3.85,96360.0,3.7209,3.7305,3.7112,3.7209,96360.0
2019-01-15 12:10:00,3.84,3.85,3.84,3.84,98284.0,3.7112,3.7209,3.7112,3.7112,98284.0
2019-01-15 12:20:00,3.84,3.85,3.84,3.85,87636.0,3.7112,3.7209,3.7112,3.7209,87636.0
2019-01-15 12:30:00,3.85,3.85,3.84,3.84,153176.0,3.7209,3.7209,3.7112,3.7112,153176.0
2019-01-15 12:40:00,3.84,3.88,3.84,3.88,232704.0,3.7112,3.7499,3.7112,3.7499,232704.0
2019-01-15 12:50:00,3.88,3.88,3.85,3.86,204608.0,3.7499,3.7499,3.7209,3.7305,204608.0
2019-01-15 13:00:00,3.86,3.86,3.85,3.85,114920.0,3.7305,3.7305,3.7209,3.7209,114920.0
2019-01-15 13:10:00,3.85,3.86,3.84,3.85,71568.0,3.7209,3.7305,3.7112,3.7209,71568.0
2019-01-15 13:20:00,3.85,3.86,3.85,3.86,175144.0,3.7209,3.7305,3.7209,3.7305,175144.0
2019-01-15 13:30:00,3.86,3.87,3.86,3.87,109912.0,3.7305,3.7402,3.7305,3.7402,109912.0
2019-01-15 13:40:00,3.87,3.88,3.87,3.88,87460.0,3.7402,3.7499,3.7402,3.7499,87460.0
2019-01-15 13:50:00,3.88,3.88,3.88,3.88,60504.0,3.7499,3.7499,3.7499,3.7499,60504.0
2019-01-15 14:00:00,3.88,3.88,3.86,3.87,164264.0,3.7499,3.7499,3.7305,3.7402,164264.0
2019-01-15 14:10:00,3.87,3.87,3.85,3.86,128604.0,3.7402,3.7402,3.7209,3.7305,128604.0
2019-01-15 14:20:00,3.86,3.86,3.84,3.84,193060.0,3.7305,3.7305,3.7112,3.7112,193060.0
2019-01-15 14:30:00,3.84,3.85,3.84,3.85,112616.0,3.7112,3.7209,3.7112,3.7209,112616.0
2019-01-15 14:40:00,3.85,3.85,3.84,3.84,87448.0,3.7209,3.7209,3.7112,3.7112,87448.0
2019-01-15 14:50:00,3.84,3.86,3.84,3.85,323736.0,3.7112,3.7305,3.7112,3.7209,323736.0
2019-01-15 15:00:00,3.85,3.86,3.84,3.86,407404.0,3.7209,3.7305,3.7112,3.7305,407404.0
2019-01-15 15:10:00,3.86,3.88,3.85,3.86,134380.0,3.7305,3.7499,3.7209,3.7305,134380.0
2019-01-15 15:20:00,3.86,3.86,3.85,3.86,287476.0,3.7305,3.7305,3.7209,3.7305,287476.0
2019-01-15 15:30:00,3.86,3.86,3.85,3.86,217960.0,3.7305,3.7305,3.7209,3.7305,217960.0
2019-01-15 15:40:00,3.86,3.87,3.86,3.87,264164.0,3.7305,3.7402,3.7305,3.7402,264164.0
2019-01-15 15:50:00,3.87,3.88,3.87,3.88,686604.0,3.7402,3.7499,3.7402,3.7499,686604.0
2019-01-16 09:30:00,3.89,3.89,3.85,3.89,182168.0,3.7595,3.7595,3.7209,3.7595,182168.0
2019-01-16 09:40:00,3.88,3.92,3.88,3.92,108328.0,3.7499,3.7885,3.7499,3.7885,108328.0
2019-01-16 09:50:00,3.92,3.93,3.9,3.9,137156.0,3.7885,3.7982,3.7692,3.7692,137156.0
2019-01-16 10:00:00,3.9,3.91,3.9,3.9,49168.0,3.7692,3.7789,3.7692,3.7692,49168.0
2019-01-16 10:10:00,3.9,3.91,3.87,3.87,243464.0,3.7692,3.7789,3.7402,3.7402,243464.0
2019-01-16 10:20:00,3.87,3.89,3.86,3.88,840324.0,3.7402,3.7595,3.7305,3.7499,840324.0
2019-01-16 10:30:00,3.88,3.88,3.87,3.88,112244.0,3.7499,3.7499,3.7402,3.7499,112244.0
2019-01-16 10:40:00,3.88,3.89,3.87,3.89,510048.0,3.7499,3.7595,3.7402,3.7595,510048.0
2019-01-16 10:50:00,3.89,3.9,3.89,3.89,75352.0,3.7595,3.7692,3.7595,3.7595,75352.0
2019-01-16 11:00:00,3.89,3.9,3.89,3.9,158300.0,3.7595,3.7692,3.7595,3.7692,158300.0
2019-01-16 11:10:00,3.9,3.94,3.9,3.94,164672.0,3.7692,3.8079,3.7692,3.8079,164672.0
2019-01-16 11:20:00,3.94,3.94,3.92,3.94,261868.0,3.8079,3.8079,3.7885,3.8079,261868.0
2019-01-16 11:30:00,3.94,3.94,3.92,3.94,93440.0,3.8079,3.8079,3.7885,3.8079,93440.0
2019-01-16 11:40:00,3.94,3.96,3.94,3.96,153064.0,3.8079,3.8272,3.8079,3.8272,153064.0
2019-01-16 11:50:00,3.95,3.97,3.95,3.97,366348.0,3.8175,3.8368,3.8175,3.8368,366348.0
2019-01-16 12:00:00,3.97,3.97,3.95,3.96,179528.0,3.8368,3.8368,3.8175,3.8272,179528.0
2019-01-16 12:10:00,3.96,3.96,3.95,3.95,114776.0,3.8272,3.8272,3.8175,3.8175,114776.0
2019-01-16 12:20:00,3.95,3.95,3.92,3.93,118520.0,3.8175,3.8175,3.7885,3.7982,118520.0
2019-01-16 12:30:00,3.93,3.93,3.91,3.92,96420.0,3.7982,3.7982,3.7789,3.7885,96420.0
2019-01-16 12:40:00,3.92,3.93,3.92,3.93,52800.0,3.7885,3.7982,3.7885,3.7982,52800.0
2019-01-16 12:50:00,3.93,3.94,3.93,3.93,65204.0,3.7982,3.8079,3.7982,3.7982,65204.0
2019-01-16 13:00:00,3.93,3.94,3.92,3.94,107844.0,3.7982,3.8079,3.7885,3.8079,107844.0
2019-01-16 13:10:00,3.94,3.94,3.92,3.94,153748.0,3.8079,3.8079,3.7885,3.8079,153748.0
2019-01-16 13:20:00,3.94,3.94,3.93,3.94,63520.0,3.8079,3.8079,3.7982,3.8079,63520.0
2019-01-16 13:30:00,3.94,3.94,3.93,3.94,82800.0,3.8079,3.8079,3.7982,3.8079,82800.0
2019-01-16 13:40:00,3.94,3.94,3.93,3.94,44436.0,3.8079,3.8079,3.7982,3.8079,44436.0
2019-01-16 13:50:00,3.94,3.95,3.94,3.94,93688.0,3.8079,3.8175,3.8079,3.8079,93688.0
2019-01-16 14:00:00,3.94,3.96,3.94,3.96,72452.0,3.8079,3.8272,3.8079,3.8272,72452.0
2019-01-16 14:10:00,3.96,3.96,3.95,3.96,49684.0,3.8272,3.8272,3.8175,3.8272,49684.0
2019-01-16 14:20:00,3.96,3.96,3.95,3.96,107232.0,3.8272,3.8272,3.8175,3.8272,107232.0
2019-01-16 14:30:00,3.96,3.97,3.96,3.96,102260.0,3.8272,3.8368,3.8272,3.8272,102260.0
2019-01-16 14:40:00,3.96,3.96,3.95,3.96,132048.0,3.8272,3.8272,3.8175,3.8272,132048.0
2019-01-16 14:50:00,3.96,3.96,3.95,3.95,62616.0,3.8272,3.8272,3.8175,3.8175,62616.0
2019-01-16 15:00:00,3.95,3.95,3.94,3.94,93664.0,3.8175,3.8175,3.8079,3.8079,93664.0
2019-01-16 15:10:00,3.94,3.95,3.94,3.95,106156.0,3.8079,3.8175,3.8079,3.8175,106156.0
2019-01-16 15:20:00,3.95,3.96,3.95,3.96,123296.0,3.8175,3.8272,3.8175,3.8272,123296.0
2019-01-16 15:30:00,3.96,3.96,3.94,3.94,115128.0,3.8272,3.8272,3.8079,3.8079,115128.0
2019-01-16 15:40:00,3.94,3.95,3.93,3.94,306240.0,3.8079,3.8175,3.7982,3.8079,306240.0
2019-01-16 15:50:00,3.94,3.94,3.92,3.92,721988.0,3.8079,3.8079,3.7885,3.7885,721988.0
2019-01-17 09:30:00,3.87,3.91,3.82,3.89,395200.0,3.7402,3.7789,3.6919,3.7595,395200.0
2019-01-17 09:40:00,3.89,3.93,3.89,3.93,66808.0,3.7595,3.7982,3.7595,3.7982,66808.0
2019-01-17 09:50:00,3.93,3.93,3.9,3.91,155316.0,3.7982,3.7982,3.7692,3.7789,155316.0
2019-01-17 10:00:00,3.91,3.91,3.88,3.88,127560.0,3.7789,3.7789,3.7499,3.7499,127560.0
2019-01-17 10:10:00,3.88,3.9,3.88,3.9,86708.0,3.7499,3.7692,3.7499,3.7692,86708.0
2019-01-17 10:20:00,3.9,3.92,3.89,3.92,72228.0,3.7692,3.7885,3.7595,3.7885,72228.0
2019-01-17 10:30:00,3.92,3.92,3.9,3.9,90648.0,3.7885,3.7885,3.7692,3.7692,90648.0
2019-01-17 10:40:00,3.9,3.91,3.9,3.9,87616.0,3.7692,3.7789,3.7692,3.7692,87616.0
2019-01-17 10:50:00,3.9,3.91,3.9,3.91,84680.0,3.7692,3.7789,3.7692,3.7789,84680.0
2019-01-17 11:00:00,3.91,3.92,3.9,3.91,91624.0,3.7789,3.7885,3.7692,3.7789,91624.0
2019-01-17 11:10:00,3.91,3.92,3.9,3.91,54000.0,3.7789,3.7885,3.7692,3.7789,54000.0
2019-01-17 11:20:00,3.91,3.91,3.9,3.91,66472.0,3.7789,3.7789,3.7692,3.7789,66472.0
2019-01-17 11:30:00,3.9,3.9,3.9,3.9,83396.0,3.7692,3.7692,3.7692,3.7692,83396.0
2019-01-17 11:40:00,3.9,3.91,3.9,3.91,89492.0,3.7692,3.7789,3.7692,3.7789,89492.0
2019-01-17 11:50:00,3.91,3.92,3.91,3.91,89828.0,3.7789,3.7885,3.7789,3.7789,89828.0
2019-01-17 12:00:00,3.91,3.92,3.9,3.9,132324.0,3.7789,3.7885,3.7692,3.7692,132324.0
2019-01-17 12:10:00,3.9,3.9,3.89,3.9,90400.0,3.7692,3.7692,3.7595,3.7692,90400.0
2019-01-17 12:20:00,3.9,3.9,3.9,3.9,182752.0,3.7692,3.7692,3.7692,3.7692,182752.0
2019-01-17 12:30:00,3.9,3.92,3.9,3.9,345208.0,3.7692,3.7885,3.7692,3.7692,345208.0
2019-01-17 12:40:00,3.9,3.9,3.89,3.9,80184.0,3.7692,3.7692,3.7595,3.7692,80184.0
2019-01-17 12:50:00,3.9,3.9,3.9,3.9,64644.0,3.7692,3.7692,3.7692,3.7692,64644.0
2019-01-17 13:00:00,3.9,3.9,3.89,3.89,185144.0,3.7692,3.7692,3.7595,3.7595,185144.0
2019-01-17 13:10:00,3.89,3.9,3.89,3.9,105064.0,3.7595,3.7692,3.7595,3.7692,105064.0
2019-01-17 13:20:00,3.9,3.91,3.9,3.91,88968.0,3.7692,3.7789,3.7692,3.7789,88968.0
2019-01-17 13:30:00,3.91,3.91,3.9,3.9,61780.0,3.7789,3.7789,3.7692,3.7692,61780.0
2019-01-17 13:40:00,3.9,3.9,3.89,3.9,165488.0,3.7692,3.7692,3.7595,3.7692,165488.0
2019-01-17 13:50:00,3.9,3.9,3.89,3.89,124252.0,3.7692,3.7692,3.7595,3.7595,124252.0
2019-01-17 14:00:00,3.89,3.9,3.88,3.89,94260.0,3.7595,3.7692,3.7499,3.7595,94260.0
2019-01-17 14:10:00,3.89,3.9,3.89,3.9,164556.0,3.7595,3.7692,3.7595,3.7692,164556.0
2019-01-17 14:20:00,3.9,3.91,3.89,3.91,92764.0,3.7692,3.7789,3.7595,3.7789,92764.0
2019-01-17 14:30:00,3.91,3.93,3.9,3.93,94188.0,3.7789,3.7982,3.7692,3.7982,94188.0
2019-01-17 14:40:00,3.93,3.95,3.93,3.94,152452.0,3.7982,3.8175,3.7982,3.8079,152452.0
2019-01-17 14:50:00,3.94,3.94,3.92,3.93,156080.0,3.8079,3.8079,3.7885,3.7982,156080.0
2019-01-17 15:00:00,3.93,3.94,3.92,3.94,126080.0,3.7982,3.8079,3.7885,3.8079,126080.0
2019-01-17 15:10:00,3.94,3.94,3.93,3.94,111624.0,3.8079,3.8079,3.7982,3.8079,111624.0
2019-01-17 15:20:00,3.94,3.95,3.94,3.95,131408.0,3.8079,3.8175,3.8079,3.8175,131408.0
2019-01-17 15:30:00,3.95,3.96,3.94,3.95,213300.0,3.8175,3.8272,3.8079,3.8175,213300.0
2019-01-17 15:40:00,3.95,3.95,3.92,3.92,428048.0,3.8175,3.8175,3.7885,3.7885,428048.0
2019-01-17 15:50:00,3.92,3.94,3.92,3.94,438664.0,3.7885,3.8079,3.7885,3.8079,438664.0
2019-01-18 09:30:00,4.01,4.05,3.98,4.01,934252.0,3.8755,3.9142,3.8465,3.8755,934252.0
2019-01-18 09:40:00,4.01,4.01,3.97,3.98,287396.0,3.8755,3.8755,3.8368,3.8465,287396.0
2019-01-18 09:50:00,3.99,4.0,3.98,3.99,105432.0,3.8562,3.8658,3.8465,3.8562,105432.0
2019-01-18 10:00:00,3.99,4.0,3.98,4.0,374456.0,3.8562,3.8658,3.8465,3.8658,374456.0
2019-01-18 10:10:00,4.0,4.03,4.0,4.02,554784.0,3.8658,3.8948,3.8658,3.8852,554784.0
2019-01-18 10:20:00,4.02,4.05,4.02,4.05,373900.0,3.8852,3.9142,3.8852,3.9142,373900.0
2019-01-18 10:30:00,4.05,4.07,4.05,4.06,216340.0,3.9142,3.9335,3.9142,3.9238,216340.0
2019-01-18 10:40:00,4.06,4.08,4.05,4.05,249640.0,3.9238,3.9432,3.9142,3.9142,249640.0
2019-01-18 10:50:00,4.05,4.06,4.05,4.05,287804.0,3.9142,3.9238,3.9142,3.9142,287804.0
2019-01-18 11:00:00,4.05,4.09,4.05,4.08,175204.0,3.9142,3.9528,3.9142,3.9432,175204.0
2019-01-18 11:10:00,4.08,4.09,4.05,4.06,174100.0,3.9432,3.9528,3.9142,3.9238,174100.0
2019-01-18 11:20:00,4.06,4.1,4.06,4.09,325104.0,3.9238,3.9625,3.9238,3.9528,325104.0
2019-01-18 11:30:00,4.09,4.11,4.09,4.1,623968.0,3.9528,3.9722,3.9528,3.9625,623968.0
2019-01-18 11:40:00,4.1,4.13,4.1,4.13,1321640.0,3.9625,3.9915,3.9625,3.9915,1321640.0
2019-01-18 11:50:00,4.13,4.14,4.11,4.13,1519324.0,3.9915,4.0011,3.9722,3.9915,1519324.0
2019-01-18 12:00:00,4.13,4.14,4.12,4.13,800580.0,3.9915,4.0011,3.9818,3.9915,800580.0
2019-01-18 12:10:00,4.13,4.16,4.13,4.14,398092.0,3.9915,4.0205,3.9915,4.0011,398092.0
2019-01-18 12:20:00,4.14,4.17,4.14,4.16,1012896.0,4.0011,4.0301,4.0011,4.0205,1012896.0
2019-01-18 12:30:00,4.16,4.18,4.16,4.17,460236.0,4.0205,4.0398,4.0205,4.0301,460236.0
2019-01-18 12:40:00,4.17,4.2,4.16,4.18,1442848.0,4.0301,4.0591,4.0205,4.0398,1442848.0
2019-01-18 12:50:00,4.19,4.2,4.18,4.2,1598056.0,4.0495,4.0591,4.0398,4.0591,1598056.0
2019-01-18 13:00:00,4.2,4.21,4.17,4.21,491236.0,4.0591,4.0688,4.0301,4.0688,491236.0
2019-01-18 13:10:00,4.21,4.23,4.18,4.18,656940.0,4.0688,4.0881,4.0398,4.0398,656940.0
2019-01-18 13:20:00,4.18,4.22,4.18,4.2,1727808.0,4.0398,4.0785,4.0398,4.0591,1727808.0
2019-01-18 13:30:00,4.2,4.21,4.18,4.2,322320.0,4.0591,4.0688,4.0398,4.0591,322320.0
2019-01-18 13:40:00,4.2,4.21,4.2,4.21,419668.0,4.0591,4.0688,4.0591,4.0688,419668.0
2019-01-18 13:50:00,4.21,4.22,4.19,4.2,681992.0,4.0688,4.0785,4.0495,4.0591,681992.0
2019-01-18 14:00:00,4.2,4.2,4.19,4.2,380808.0,4.0591,4.0591,4.0495,4.0591,380808.0
2019-01-18 14:10:00,4.2,4.21,4.19,4.2,435972.0,4.0591,4.0688,4.0495,4.0591,435972.0
2019-01-18 14:20:00,4.2,4.22,4.2,4.21,354444.0,4.0591,4.0785,4.0591,4.0688,354444.0
2019-01-18 14:30:00,4.21,4.23,4.2,4.21,495308.0,4.0688,4.0881,4.0591,4.0688,495308.0
2019-01-18 14:40:00,4.21,4.22,4.15,4.16,1482872.0,4.0688,4.0785,4.0108,4.0205,1482872.0
2019-01-18 14:50:00,4.16,4.17,4.15,4.15,1054952.0,4.0205,4.0301,4.0108,4.0108,1054952.0
2019-01-18 15:00:00,4.15,4.16,4.11,4.11,1142252.0,4.0108,4.0205,3.9722,3.9722,1142252.0
2019-01-18 15:10:00,4.11,4.12,4.08,4.11,721356.0,3.9722,3.9818,3.9432,3.9722,721356.0
2019-01-18 15:20:00,4.11,4.12,4.07,4.08,1130260.0,3.9722,3.9818,3.9335,3.9432,1130260.0
2019-01-18 15:30:00,4.08,4.08,4.05,4.06,989148.0,3.9432,3.9432,3.9142,3.9238,989148.0
2019-01-18 15:40:00,4.07,4.07,4.01,4.02,1967176.0,3.9335,3.9335,3.8755,3.8852,1967176.0
2019-01-18 15:50:00,4.02,4.02,3.98,3.98,3719828.0,3.8852,3.8852,3.8465,3.8465,3719828.0
2019-01-22 09:30:00,3.95,3.98,3.94,3.97,645664.0,3.8175,3.8465,3.8079,3.8368,645664.0
2019-01-22 09:40:00,3.97,3.97,3.9,3.91,488836.0,3.8368,3.8368,3.7692,3.7789,488836.0
2019-01-22 09:50:00,3.91,3.92,3.88,3.92,350848.0,3.7789,3.7885,3.7499,3.7885,350848.0
2019-01-22 10:00:00,3.92,3.92,3.89,3.9,203684.0,3.7885,3.7885,3.7595,3.7692,203684.0
2019-01-22 10:10:00,3.9,3.9,3.89,3.89,106428.0,3.7692,3.7692,3.7595,3.7595,106428.0
2019-01-22 10:20:00,3.89,3.93,3.89,3.92,93692.0,3.7595,3.7982,3.7595,3.7885,93692.0
2019-01-22 10:30:00,3.92,3.93,3.92,3.92,167792.0,3.7885,3.7982,3.7885,3.7885,167792.0
2019-01-22 10:40:00,3.92,3.92,3.89,3.89,288920.0,3.7885,3.7885,3.7595,3.7595,288920.0
2019-01-22 10:50:00,3.89,3.9,3.88,3.89,237312.0,3.7595,3.7692,3.7499,3.7595,237312.0
2019-01-22 11:00:00,3.89,3.91,3.89,3.89,126800.0,3.7595,3.7789,3.7595,3.7595,126800.0
2019-01-22 11:10:00,3.89,3.91,3.89,3.9,170524.0,3.7595,3.7789,3.7595,3.7692,170524.0
2019-01-22 11:20:00,3.91,3.91,3.9,3.9,118508.0,3.7789,3.7789,3.7692,3.7692,118508.0
2019-01-22 11:30:00,3.9,3.9,3.89,3.89,97448.0,3.7692,3.7692,3.7595,3.7595,97448.0
2019-01-22 11:40:00,3.89,3.89,3.87,3.88,211120.0,3.7595,3.7595,3.7402,3.7499,211120.0
2019-01-22 11:50:00,3.87,3.88,3.85,3.85,234932.0,3.7402,3.7499,3.7209,3.7209,234932.0
2019-01-22 12:00:00,3.85,3.87,3.85,3.86,129228.0,3.7209,3.7402,3.7209,3.7305,129228.0
2019-01-22 12:10:00,3.86,3.86,3.84,3.85,170688.0,3.7305,3.7305,3.7112,3.7209,170688.0
2019-01-22 12:20:00,3.85,3.85,3.83,3.83,124020.0,3.7209,3.7209,3.7015,3.7015,124020.0
2019-01-22 12:30:00,3.83,3.85,3.83,3.85,203412.0,3.7015,3.7209,3.7015,3.7209,203412.0
2019-01-22 12:40:00,3.85,3.86,3.84,3.84,109996.0,3.7209,3.7305,3.7112,3.7112,109996.0
2019-01-22 12:50:00,3.84,3.84,3.83,3.83,241028.0,3.7112,3.7112,3.7015,3.7015,241028.0
2019-01-22 13:00:00,3.83,3.83,3.81,3.81,276576.0,3.7015,3.7015,3.6822,3.6822,276576.0
2019-01-22 13:10:00,3.81,3.81,3.79,3.8,218888.0,3.6822,3.6822,3.6629,3.6726,218888.0
2019-01-22 13:20:00,3.8,3.82,3.8,3.82,180588.0,3.6726,3.6919,3.6726,3.6919,180588.0
2019-01-22 13:30:00,3.82,3.84,3.82,3.84,257508.0,3.6919,3.7112,3.6919,3.7112,257508.0
2019-01-22 13:40:00,3.84,3.84,3.83,3.83,92672.0,3.7112,3.7112,3.7015,3.7015,92672.0
2019-01-22 13:50:00,3.83,3.83,3.82,3.82,164836.0,3.7015,3.7015,3.6919,3.6919,164836.0
2019-01-22 14:00:00,3.82,3.83,3.8,3.8,218512.0,3.6919,3.7015,3.6726,3.6726,218512.0
2019-01-22 14:10:00,3.8,3.83,3.8,3.82,163492.0,3.6726,3.7015,3.6726,3.6919,163492.0
2019-01-22 14:20:00,3.82,3.83,3.8,3.8,189216.0,3.6919,3.7015,3.6726,3.6726,189216.0
2019-01-22 14:30:00,3.8,3.81,3.8,3.81,177604.0,3.6726,3.6822,3.6726,3.6822,177604.0
2019-01-22 14:40:00,3.81,3.81,3.8,3.8,204032.0,3.6822,3.6822,3.6726,3.6726,204032.0
2019-01-22 14:50:00,3.8,3.81,3.8,3.8,188104.0,3.6726,3.6822,3.6726,3.6726,188104.0
2019-01-22 15:00:00,3.8,3.81,3.8,3.81,329624.0,3.6726,3.6822,3.6726,3.6822,329624.0
2019-01-22 15:10:00,3.81,3.82,3.81,3.82,231100.0,3.6822,3.6919,3.6822,3.6919,231100.0
2019-01-22 15:20:00,3.81,3.82,3.81,3.82,225648.0,3.6822,3.6919,3.6822,3.6919,225648.0
2019-01-22 15:30:00,3.81,3.82,3.8,3.82,396040.0,3.6822,3.6919,3.6726,3.6919,396040.0
2019-01-22 15:40:00,3.82,3.84,3.81,3.81,743896.0,3.6919,3.7112,3.6822,3.6822,743896.0
2019-01-22 15:50:00,3.81,3.82,3.8,3.82,1453156.0,3.6822,3.6919,3.6726,3.6919,1453156.0
2019-01-23 09:30:00,3.83,3.85,3.78,3.83,486532.0,3.7015,3.7209,3.6532,3.7015,486532.0
2019-01-23 09:40:00,3.83,3.85,3.82,3.85,163792.0,3.7015,3.7209,3.6919,3.7209,163792.0
2019-01-23 09:50:00,3.85,3.86,3.84,3.85,91628.0,3.7209,3.7305,3.7112,3.7209,91628.0
2019-01-23 10:00:00,3.86,3.87,3.85,3.86,108944.0,3.7305,3.7402,3.7209,3.7305,108944.0
2019-01-23 10:10:00,3.86,3.87,3.85,3.85,140108.0,3.7305,3.7402,3.7209,3.7209,140108.0
2019-01-23 10:20:00,3.85,3.87,3.85,3.86,124968.0,3.7209,3.7402,3.7209,3.7305,124968.0
2019-01-23 10:30:00,3.85,3.86,3.84,3.85,133732.0,3.7209,3.7305,3.7112,3.7209,133732.0
2019-01-23 10:40:00,3.85,3.86,3.84,3.86,56684.0,3.7209,3.7305,3.7112,3.7305,56684.0
2019-01-23 10:50:00,3.86,3.86,3.85,3.86,72688.0,3.7305,3.7305,3.7209,3.7305,72688.0
2019-01-23 11:00:00,3.86,3.88,3.86,3.88,83292.0,3.7305,3.7499,3.7305,3.7499,83292.0
2019-01-23 11:10:00,3.88,3.89,3.86,3.86,108756.0,3.7499,3.7595,3.7305,3.7305,108756.0
2019-01-23 11:20:00,3.86,3.87,3.84,3.85,140424.0,3.7305,3.7402,3.7112,3.7209,140424.0
2019-01-23 11:30:00,3.85,3.85,3.84,3.84,99132.0,3.7209,3.7209,3.7112,3.7112,99132.0
2019-01-23 11:40:00,3.85,3.85,3.83,3.83,123292.0,3.7209,3.7209,3.7015,3.7015,123292.0
2019-01-23 11:50:00,3.83,3.83,3.81,3.82,184512.0,3.7015,3.7015,3.6822,3.6919,184512.0
2019-01-23 12:00:00,3.82,3.83,3.81,3.83,65328.0,3.6919,3.7015,3.6822,3.7015,65328.0
2019-01-23 12:10:00,3.83,3.83,3.82,3.82,88228.0,3.7015,3.7015,3.6919,3.6919,88228.0
2019-01-23 12:20:00,3.82,3.83,3.82,3.83,61704.0,3.6919,3.7015,3.6919,3.7015,61704.0
2019-01-23 12:30:00,3.83,3.84,3.83,3.84,60292.0,3.7015,3.7112,3.7015,3.7112,60292.0
2019-01-23 12:40:00,3.84,3.85,3.84,3.85,58824.0,3.7112,3.7209,3.7112,3.7209,58824.0
2019-01-23 12:50:00,3.85,3.85,3.85,3.85,79480.0,3.7209,3.7209,3.7209,3.7209,79480.0
2019-01-23 13:00:00,3.85,3.85,3.83,3.84,69696.0,3.7209,3.7209,3.7015,3.7112,69696.0
2019-01-23 13:10:00,3.84,3.85,3.84,3.85,34632.0,3.7112,3.7209,3.7112,3.7209,34632.0
2019-01-23 13:20:00,3.85,3.85,3.84,3.84,131256.0,3.7209,3.7209,3.7112,3.7112,131256.0
2019-01-23 13:30:00,3.85,3.87,3.84,3.87,187496.0,3.7209,3.7402,3.7112,3.7402,187496.0
2019-01-23 13:40:00,3.86,3.87,3.85,3.86,119084.0,3.7305,3.7402,3.7209,3.7305,119084.0
2019-01-23 13:50:00,3.86,3.87,3.86,3.86,113388.0,3.7305,3.7402,3.7305,3.7305,113388.0
2019-01-23 14:00:00,3.86,3.87,3.86,3.87,59992.0,3.7305,3.7402,3.7305,3.7402,59992.0
2019-01-23 14:10:00,3.87,3.88,3.86,3.86,89160.0,3.7402,3.7499,3.7305,3.7305,89160.0
2019-01-23 14:20:00,3.86,3.87,3.86,3.87,68108.0,3.7305,3.7402,3.7305,3.7402,68108.0
2019-01-23 14:30:00,3.87,3.87,3.85,3.86,262796.0,3.7402,3.7402,3.7209,3.7305,262796.0
2019-01-23 14:40:00,3.86,3.86,3.84,3.85,83656.0,3.7305,3.7305,3.7112,3.7209,83656.0
2019-01-23 14:50:00,3.85,3.86,3.85,3.85,95208.0,3.7209,3.7305,3.7209,3.7209,95208.0
2019-01-23 15:00:00,3.85,3.86,3.85,3.85,154224.0,3.7209,3.7305,3.7209,3.7209,154224.0
2019-01-23 15:10:00,3.85,3.87,3.85,3.87,344228.0,3.7209,3.7402,3.7209,3.7402,344228.0
2019-01-23 15:20:00,3.87,3.88,3.87,3.88,173820.0,3.7402,3.7499,3.7402,3.7499,173820.0
2019-01-23 15:30:00,3.88,3.89,3.87,3.89,299152.0,3.7499,3.7595,3.7402,3.7595,299152.0
2019-01-23 15:40:00,3.89,3.89,3.88,3.88,349872.0,3.7595,3.7595,3.7499,3.7499,349872.0
2019-01-23 15:50:00,3.88,3.88,3.87,3.87,1023952.0,3.7499,3.7499,3.7402,3.7402,1023952.0
2019-01-24 09:30:00,3.87,3.89,3.86,3.87,201132.0,3.7402,3.7595,3.7305,3.7402,201132.0
2019-01-24 09:40:00,3.87,3.89,3.86,3.88,39340.0,3.7402,3.7595,3.7305,3.7499,39340.0
2019-01-24 09:50:00,3.88,3.9,3.88,3.9,81444.0,3.7499,3.7692,3.7499,3.7692,81444.0
2019-01-24 10:00:00,3.89,3.9,3.89,3.9,65884.0,3.7595,3.7692,3.7595,3.7692,65884.0
2019-01-24 10:10:00,3.9,3.9,3.89,3.9,39524.0,3.7692,3.7692,3.7595,3.7692,39524.0
2019-01-24 10:20:00,3.89,3.91,3.89,3.91,45596.0,3.7595,3.7789,3.7595,3.7789,45596.0
2019-01-24 10:30:00,3.91,3.91,3.88,3.88,140872.0,3.7789,3.7789,3.7499,3.7499,140872.0
2019-01-24 10:40:00,3.88,3.89,3.88,3.88,88668.0,3.7499,3.7595,3.7499,3.7499,88668.0
2019-01-24 10:50:00,3.88,3.89,3.87,3.89,287268.0,3.7499,3.7595,3.7402,3.7595,287268.0
2019-01-24 11:00:00,3.89,3.9,3.88,3.89,86356.0,3.7595,3.7692,3.7499,3.7595,86356.0
2019-01-24 11:10:00,3.89,3.9,3.89,3.9,99224.0,3.7595,3.7692,3.7595,3.7692,99224.0
2019-01-24 11:20:00,3.9,3.92,3.89,3.92,240984.0,3.7692,3.7885,3.7595,3.7885,240984.0
2019-01-24 11:30:00,3.92,3.92,3.9,3.91,113828.0,3.7885,3.7885,3.7692,3.7789,113828.0
2019-01-24 11:40:00,3.92,3.92,3.91,3.92,41964.0,3.7885,3.7885,3.7789,3.7885,41964.0
2019-01-24 11:50:00,3.92,3.92,3.91,3.92,80612.0,3.7885,3.7885,3.7789,3.7885,80612.0
2019-01-24 12:00:00,3.92,3.92,3.9,3.91,63336.0,3.7885,3.7885,3.7692,3.7789,63336.0
2019-01-24 12:10:00,3.9,3.9,3.89,3.9,148196.0,3.7692,3.7692,3.7595,3.7692,148196.0
2019-01-24 12:20:00,3.9,3.9,3.89,3.9,92016.0,3.7692,3.7692,3.7595,3.7692,92016.0
2019-01-24 12:30:00,3.9,3.9,3.89,3.9,151268.0,3.7692,3.7692,3.7595,3.7692,151268.0
2019-01-24 12:40:00,3.9,3.9,3.9,3.9,81280.0,3.7692,3.7692,3.7692,3.7692,81280.0
2019-01-24 12:50:00,3.9,3.91,3.9,3.91,42680.0,3.7692,3.7789,3.7692,3.7789,42680.0
2019-01-24 13:00:00,3.91,3.91,3.9,3.91,96000.0,3.7789,3.7789,3.7692,3.7789,96000.0
2019-01-24 13:10:00,3.9,3.9,3.9,3.9,62124.0,3.7692,3.7692,3.7692,3.7692,62124.0
2019-01-24 13:20:00,3.9,3.91,3.9,3.9,78276.0,3.7692,3.7789,3.7692,3.7692,78276.0
2019-01-24 13:30:00,3.9,3.92,3.9,3.92,77492.0,3.7692,3.7885,3.7692,3.7885,77492.0
2019-01-24 13:40:00,3.92,3.92,3.91,3.92,57220.0,3.7885,3.7885,3.7789,3.7885,57220.0
2019-01-24 13:50:00,3.92,3.92,3.92,3.92,45668.0,3.7885,3.7885,3.7885,3.7885,45668.0
2019-01-24 14:00:00,3.92,3.93,3.91,3.93,71708.0,3.7885,3.7982,3.7789,3.7982,71708.0
2019-01-24 14:10:00,3.93,3.94,3.92,3.94,57376.0,3.7982,3.8079,3.7885,3.8079,57376.0
2019-01-24 14:20:00,3.94,3.94,3.93,3.94,75024.0,3.8079,3.8079,3.7982,3.8079,75024.0
2019-01-24 14:30:00,3.94,3.94,3.93,3.94,48244.0,3.8079,3.8079,3.7982,3.8079,48244.0
2019-01-24 14:40:00,3.94,3.94,3.93,3.93,45172.0,3.8079,3.8079,3.7982,3.7982,45172.0
2019-01-24 14:50:00,3.94,3.94,3.93,3.94,45908.0,3.8079,3.8079,3.7982,3.8079,45908.0
2019-01-24 15:00:00,3.94,3.94,3.93,3.94,76172.0,3.8079,3.8079,3.7982,3.8079,76172.0
2019-01-24 15:10:00,3.94,3.94,3.94,3.94,106384.0,3.8079,3.8079,3.8079,3.8079,106384.0
2019-01-24 15:20:00,3.94,3.94,3.94,3.94,72120.0,3.8079,3.8079,3.8079,3.8079,72120.0
2019-01-24 15:30:00,3.94,3.94,3.94,3.94,131792.0,3.8079,3.8079,3.8079,3.8079,131792.0
2019-01-24 15:40:00,3.94,3.94,3.94,3.94,210956.0,3.8079,3.8079,3.8079,3.8079,210956.0
2019-01-24 15:50:00,3.94,3.95,3.94,3.95,484580.0,3.8079,3.8175,3.8079,3.8175,484580.0
2019-01-25 09:30:00,3.99,4.02,3.96,3.97,269808.0,3.8562,3.8852,3.8272,3.8368,269808.0
2019-01-25 09:40:00,3.96,4.02,3.96,4.0,149580.0,3.8272,3.8852,3.8272,3.8658,149580.0
2019-01-25 09:50:00,4.0,4.01,3.96,3.97,148408.0,3.8658,3.8755,3.8272,3.8368,148408.0
2019-01-25 10:00:00,3.97,3.97,3.95,3.97,104876.0,3.8368,3.8368,3.8175,3.8368,104876.0
2019-01-25 10:10:00,3.97,3.98,3.97,3.98,54872.0,3.8368,3.8465,3.8368,3.8465,54872.0
2019-01-25 10:20:00,3.98,3.98,3.96,3.97,43200.0,3.8465,3.8465,3.8272,3.8368,43200.0
2019-01-25 10:30:00,3.97,3.98,3.95,3.96,194864.0,3.8368,3.8465,3.8175,3.8272,194864.0
2019-01-25 10:40:00,3.96,3.96,3.95,3.95,107024.0,3.8272,3.8272,3.8175,3.8175,107024.0
2019-01-25 10:50:00,3.95,3.95,3.93,3.94,121916.0,3.8175,3.8175,3.7982,3.8079,121916.0
2019-01-25 11:00:00,3.94,3.96,3.94,3.96,65688.0,3.8079,3.8272,3.8079,3.8272,65688.0
2019-01-25 11:10:00,3.96,3.96,3.96,3.96,61024.0,3.8272,3.8272,3.8272,3.8272,61024.0
2019-01-25 11:20:00,3.96,3.96,3.95,3.96,63612.0,3.8272,3.8272,3.8175,3.8272,63612.0
2019-01-25 11:30:00,3.96,3.98,3.96,3.98,80748.0,3.8272,3.8465,3.8272,3.8465,80748.0
2019-01-25 11:40:00,3.98,3.98,3.97,3.97,74080.0,3.8465,3.8465,3.8368,3.8368,74080.0
2019-01-25 11:50:00,3.97,4.0,3.97,3.99,307820.0,3.8368,3.8658,3.8368,3.8562,307820.0
2019-01-25 12:00:00,3.99,3.99,3.98,3.98,247740.0,3.8562,3.8562,3.8465,3.8465,247740.0
2019-01-25 12:10:00,3.98,3.98,3.97,3.98,55624.0,3.8465,3.8465,3.8368,3.8465,55624.0
2019-01-25 12:20:00,3.98,4.0,3.97,4.0,130540.0,3.8465,3.8658,3.8368,3.8658,130540.0
2019-01-25 12:30:00,4.0,4.0,3.98,3.99,122640.0,3.8658,3.8658,3.8465,3.8562,122640.0
2019-01-25 12:40:00,3.99,4.0,3.98,3.98,71952.0,3.8562,3.8658,3.8465,3.8465,71952.0
2019-01-25 12:50:00,3.98,3.99,3.98,3.98,89836.0,3.8465,3.8562,3.8465,3.8465,89836.0
2019-01-25 13:00:00,3.99,3.99,3.98,3.99,28848.0,3.8562,3.8562,3.8465,3.8562,28848.0
2019-01-25 13:10:00,3.99,4.0,3.98,3.99,67652.0,3.8562,3.8658,3.8465,3.8562,67652.0
2019-01-25 13:20:00,3.99,4.01,3.99,4.01,364836.0,3.8562,3.8755,3.8562,3.8755,364836.0
2019-01-25 13:30:00,4.01,4.01,4.0,4.0,106252.0,3.8755,3.8755,3.8658,3.8658,106252.0
2019-01-25 13:40:00,4.0,4.0,3.99,4.0,150996.0,3.8658,3.8658,3.8562,3.8658,150996.0
2019-01-25 13:50:00,3.99,4.0,3.99,4.0,99456.0,3.8562,3.8658,3.8562,3.8658,99456.0
2019-01-25 14:00:00,4.0,4.0,3.99,4.0,42324.0,3.8658,3.8658,3.8562,3.8658,42324.0
2019-01-25 14:10:00,4.0,4.0,3.99,3.99,108580.0,3.8658,3.8658,3.8562,3.8562,108580.0
2019-01-25 14:20:00,4.0,4.0,3.99,3.99,97396.0,3.8658,3.8658,3.8562,3.8562,97396.0
2019-01-25 14:30:00,3.99,4.0,3.99,4.0,85892.0,3.8562,3.8658,3.8562,3.8658,85892.0
2019-01-25 14:40:00,4.0,4.01,4.0,4.01,102792.0,3.8658,3.8755,3.8658,3.8755,102792.0
2019-01-25 14:50:00,4.01,4.01,4.0,4.01,99212.0,3.8755,3.8755,3.8658,3.8755,99212.0
2019-01-25 15:00:00,4.01,4.01,3.97,3.97,535904.0,3.8755,3.8755,3.8368,3.8368,535904.0
2019-01-25 15:10:00,3.97,3.98,3.97,3.97,388616.0,3.8368,3.8465,3.8368,3.8368,388616.0
2019-01-25 15:20:00,3.97,3.98,3.96,3.96,248740.0,3.8368,3.8465,3.8272,3.8272,248740.0
2019-01-25 15:30:00,3.96,3.97,3.96,3.97,178848.0,3.8272,3.8368,3.8272,3.8368,178848.0
2019-01-25 15:40:00,3.97,3.98,3.96,3.98,413880.0,3.8368,3.8465,3.8272,3.8465,413880.0
2019-01-25 15:50:00,3.98,3.98,3.96,3.98,775156.0,3.8465,3.8465,3.8272,3.8465,775156.0
2019-01-28 09:30:00,3.94,3.95,3.89,3.92,286932.0,3.8079,3.8175,3.7595,3.7885,286932.0
2019-01-28 09:40:00,3.91,3.91,3.88,3.88,179160.0,3.7789,3.7789,3.7499,3.7499,179160.0
2019-01-28 09:50:00,3.88,3.88,3.86,3.87,332708.0,3.7499,3.7499,3.7305,3.7402,332708.0
2019-01-28 10:00:00,3.87,3.87,3.85,3.86,271212.0,3.7402,3.7402,3.7209,3.7305,271212.0
2019-01-28 10:10:00,3.86,3.87,3.75,3.81,2163504.0,3.7305,3.7402,3.6242,3.6822,2163504.0
2019-01-28 10:20:00,3.8,3.88,3.79,3.88,882940.0,3.6726,3.7499,3.6629,3.7499,882940.0
2019-01-28 10:30:00,3.88,3.9,3.86,3.87,303672.0,3.7499,3.7692,3.7305,3.7402,303672.0
2019-01-28 10:40:00,3.87,3.89,3.87,3.88,273128.0,3.7402,3.7595,3.7402,3.7499,273128.0
2019-01-28 10:50:00,3.88,3.89,3.87,3.89,151908.0,3.7499,3.7595,3.7402,3.7595,151908.0
2019-01-28 11:00:00,3.89,3.9,3.88,3.9,159112.0,3.7595,3.7692,3.7499,3.7692,159112.0
2019-01-28 11:10:00,3.89,3.9,3.89,3.89,97612.0,3.7595,3.7692,3.7595,3.7595,97612.0
2019-01-28 11:20:00,3.89,3.92,3.89,3.92,186032.0,3.7595,3.7885,3.7595,3.7885,186032.0
2019-01-28 11:30:00,3.92,3.92,3.87,3.88,232568.0,3.7885,3.7885,3.7402,3.7499,232568.0
2019-01-28 11:40:00,3.88,3.88,3.85,3.86,264972.0,3.7499,3.7499,3.7209,3.7305,264972.0
2019-01-28 11:50:00,3.86,3.87,3.85,3.86,219416.0,3.7305,3.7402,3.7209,3.7305,219416.0
2019-01-28 12:00:00,3.86,3.87,3.85,3.87,113068.0,3.7305,3.7402,3.7209,3.7402,113068.0
2019-01-28 12:10:00,3.87,3.89,3.87,3.88,68368.0,3.7402,3.7595,3.7402,3.7499,68368.0
2019-01-28 12:20:00,3.88,3.89,3.88,3.89,74188.0,3.7499,3.7595,3.7499,3.7595,74188.0
2019-01-28 12:30:00,3.89,3.89,3.89,3.89,41052.0,3.7595,3.7595,3.7595,3.7595,41052.0
2019-01-28 12:40:00,3.89,3.9,3.89,3.9,76580.0,3.7595,3.7692,3.7595,3.7692,76580.0
2019-01-28 12:50:00,3.9,3.9,3.89,3.89,68996.0,3.7692,3.7692,3.7595,3.7595,68996.0
2019-01-28 13:00:00,3.89,3.9,3.89,3.89,116120.0,3.7595,3.7692,3.7595,3.7595,116120.0
2019-01-28 13:10:00,3.89,3.9,3.89,3.9,62996.0,3.7595,3.7692,3.7595,3.7692,62996.0
2019-01-28 13:20:00,3.9,3.9,3.89,3.89,46220.0,3.7692,3.7692,3.7595,3.7595,46220.0
2019-01-28 13:30:00,3.9,3.9,3.89,3.89,271784.0,3.7692,3.7692,3.7595,3.7595,271784.0
2019-01-28 13:40:00,3.89,3.9,3.87,3.88,232496.0,3.7595,3.7692,3.7402,3.7499,232496.0
2019-01-28 13:50:00,3.88,3.88,3.87,3.88,167688.0,3.7499,3.7499,3.7402,3.7499,167688.0
2019-01-28 14:00:00,3.88,3.88,3.86,3.87,220364.0,3.7499,3.7499,3.7305,3.7402,220364.0
2019-01-28 14:10:00,3.87,3.88,3.86,3.88,111172.0,3.7402,3.7499,3.7305,3.7499,111172.0
2019-01-28 14:20:00,3.88,3.89,3.87,3.89,131320.0,3.7499,3.7595,3.7402,3.7595,131320.0
2019-01-28 14:30:00,3.88,3.89,3.88,3.89,294720.0,3.7499,3.7595,3.7499,3.7595,294720.0
2019-01-28 14:40:00,3.88,3.89,3.88,3.88,108812.0,3.7499,3.7595,3.7499,3.7499,108812.0
2019-01-28 14:50:00,3.88,3.89,3.88,3.88,145416.0,3.7499,3.7595,3.7499,3.7499,145416.0
2019-01-28 15:00:00,3.88,3.89,3.87,3.88,157888.0,3.7499,3.7595,3.7402,3.7499,157888.0
2019-01-28 15:10:00,3.88,3.88,3.87,3.88,194172.0,3.7499,3.7499,3.7402,3.7499,194172.0
2019-01-28 15:20:00,3.88,3.88,3.86,3.87,208832.0,3.7499,3.7499,3.7305,3.7402,208832.0
2019-01-28 15:30:00,3.86,3.87,3.86,3.86,207728.0,3.7305,3.7402,3.7305,3.7305,207728.0
2019-01-28 15:40:00,3.86,3.87,3.86,3.87,432312.0,3.7305,3.7402,3.7305,3.7402,432312.0
2019-01-28 15:50:00,3.87,3.88,3.86,3.87,942192.0,3.7402,3.7499,3.7305,3.7402,942192.0
2019-01-29 09:30:00,3.1,3.13,2.91,2.99,11964184.0,2.996,3.025,2.8124,2.8897,11964184.0
2019-01-29 09:40:00,2.99,3.03,2.9,2.9,8614668.0,2.8897,2.9284,2.8027,2.8027,8614668.0
2019-01-29 09:50:00,2.9,2.93,2.88,2.88,4956076.0,2.8027,2.8317,2.7834,2.7834,4956076.0
2019-01-29 10:00:00,2.88,2.93,2.87,2.89,5619900.0,2.7834,2.8317,2.7737,2.7931,5619900.0
2019-01-29 10:10:00,2.89,2.91,2.85,2.86,5308780.0,2.7931,2.8124,2.7544,2.7641,5308780.0
2019-01-29 10:20:00,2.86,2.88,2.85,2.86,2860980.0,2.7641,2.7834,2.7544,2.7641,2860980.0
2019-01-29 10:30:00,2.86,2.9,2.86,2.9,3121640.0,2.7641,2.8027,2.7641,2.8027,3121640.0
2019-01-29 10:40:00,2.9,2.9,2.88,2.89,1409712.0,2.8027,2.8027,2.7834,2.7931,1409712.0
2019-01-29 10:50:00,2.89,2.89,2.86,2.86,2213244.0,2.7931,2.7931,2.7641,2.7641,2213244.0
2019-01-29 11:00:00,2.86,2.87,2.85,2.85,1012576.0,2.7641,2.7737,2.7544,2.7544,1012576.0
2019-01-29 11:10:00,2.86,2.86,2.85,2.85,2878828.0,2.7641,2.7641,2.7544,2.7544,2878828.0
2019-01-29 11:20:00,2.85,2.86,2.85,2.85,748480.0,2.7544,2.7641,2.7544,2.7544,748480.0
2019-01-29 11:30:00,2.85,2.85,2.79,2.82,9634924.0,2.7544,2.7544,2.6964,2.7254,9634924.0
2019-01-29 11:40:00,2.82,2.83,2.79,2.8,3483072.0,2.7254,2.7351,2.6964,2.7061,3483072.0
2019-01-29 11:50:00,2.8,2.82,2.8,2.8,1126700.0,2.7061,2.7254,2.7061,2.7061,1126700.0
2019-01-29 12:00:00,2.8,2.82,2.8,2.8,1397560.0,2.7061,2.7254,2.7061,2.7061,1397560.0
2019-01-29 12:10:00,2.8,2.83,2.8,2.82,1605976.0,2.7061,2.7351,2.7061,2.7254,1605976.0
2019-01-29 12:20:00,2.82,2.82,2.79,2.8,1770048.0,2.7254,2.7254,2.6964,2.7061,1770048.0
2019-01-29 12:30:00,2.8,2.8,2.78,2.78,1387616.0,2.7061,2.7061,2.6868,2.6868,1387616.0
2019-01-29 12:40:00,2.79,2.8,2.78,2.79,1469092.0,2.6964,2.7061,2.6868,2.6964,1469092.0
2019-01-29 12:50:00,2.79,2.79,2.78,2.79,1174420.0,2.6964,2.6964,2.6868,2.6964,1174420.0
2019-01-29 13:00:00,2.79,2.81,2.79,2.8,1474264.0,2.6964,2.7158,2.6964,2.7061,1474264.0
2019-01-29 13:10:00,2.8,2.81,2.79,2.8,938256.0,2.7061,2.7158,2.6964,2.7061,938256.0
2019-01-29 13:20:00,2.8,2.84,2.8,2.83,2309296.0,2.7061,2.7447,2.7061,2.7351,2309296.0
2019-01-29 13:30:00,2.83,2.87,2.81,2.84,4587332.0,2.7351,2.7737,2.7158,2.7447,4587332.0
2019-01-29 13:40:00,2.84,2.84,2.82,2.82,2255712.0,2.7447,2.7447,2.7254,2.7254,2255712.0
2019-01-29 13:50:00,2.82,2.84,2.82,2.83,1708088.0,2.7254,2.7447,2.7254,2.7351,1708088.0
2019-01-29 14:00:00,2.82,2.83,2.8,2.81,1438476.0,2.7254,2.7351,2.7061,2.7158,1438476.0
2019-01-29 14:10:00,2.81,2.83,2.81,2.83,1635500.0,2.7158,2.7351,2.7158,2.7351,1635500.0
2019-01-29 14:20:00,2.83,2.84,2.81,2.82,1342328.0,2.7351,2.7447,2.7158,2.7254,1342328.0
2019-01-29 14:30:00,2.82,2.82,2.81,2.81,1041716.0,2.7254,2.7254,2.7158,2.7158,1041716.0
2019-01-29 14:40:00,2.81,2.81,2.79,2.79,1291072.0,2.7158,2.7158,2.6964,2.6964,1291072.0
2019-01-29 14:50:00,2.79,2.79,2.79,2.79,491988.0,2.6964,2.6964,2.6964,2.6964,491988.0
2019-01-29 15:00:00,2.79,2.85,2.79,2.84,3835628.0,2.6964,2.7544,2.6964,2.7447,3835628.0
2019-01-29 15:10:00,2.84,2.85,2.82,2.82,1895832.0,2.7447,2.7544,2.7254,2.7254,1895832.0
2019-01-29 15:20:00,2.82,2.82,2.81,2.81,1891984.0,2.7254,2.7254,2.7158,2.7158,1891984.0
2019-01-29 15:30:00,2.81,2.83,2.81,2.82,1836072.0,2.7158,2.7351,2.7158,2.7254,1836072.0
2019-01-29 15:40:00,2.82,2.83,2.81,2.82,2404896.0,2.7254,2.7351,2.7158,2.7254,2404896.0
2019-01-29 15:50:00,2.82,2.83,2.81,2.82,5970288.0,2.7254,2.7351,2.7158,2.7254,5970288.0
2019-01-30 09:30:00,2.81,2.82,2.78,2.8,2001736.0,2.7158,2.7254,2.6868,2.7061,2001736.0
2019-01-30 09:40:00,2.8,2.83,2.78,2.79,726520.0,2.7061,2.7351,2.6868,2.6964,726520.0
2019-01-30 09:50:00,2.79,2.81,2.78,2.79,772672.0,2.6964,2.7158,2.6868,2.6964,772672.0
2019-01-30 10:00:00,2.79,2.8,2.79,2.8,434016.0,2.6964,2.7061,2.6964,2.7061,434016.0
2019-01-30 10:10:00,2.8,2.8,2.79,2.79,294956.0,2.7061,2.7061,2.6964,2.6964,294956.0
2019-01-30 10:20:00,2.79,2.8,2.79,2.8,604796.0,2.6964,2.7061,2.6964,2.7061,604796.0
2019-01-30 10:30:00,2.8,2.82,2.8,2.82,856672.0,2.7061,2.7254,2.7061,2.7254,856672.0
2019-01-30 10:40:00,2.82,2.84,2.82,2.84,866924.0,2.7254,2.7447,2.7254,2.7447,866924.0
2019-01-30 10:50:00,2.84,2.84,2.83,2.83,386416.0,2.7447,2.7447,2.7351,2.7351,386416.0
2019-01-30 11:00:00,2.84,2.84,2.82,2.82,627436.0,2.7447,2.7447,2.7254,2.7254,627436.0
2019-01-30 11:10:00,2.82,2.82,2.8,2.8,728140.0,2.7254,2.7254,2.7061,2.7061,728140.0
2019-01-30 11:20:00,2.8,2.8,2.8,2.8,390580.0,2.7061,2.7061,2.7061,2.7061,390580.0
2019-01-30 11:30:00,2.8,2.8,2.79,2.8,499424.0,2.7061,2.7061,2.6964,2.7061,499424.0
2019-01-30 11:40:00,2.8,2.81,2.79,2.81,623452.0,2.7061,2.7158,2.6964,2.7158,623452.0
2019-01-30 11:50:00,2.81,2.82,2.81,2.81,255404.0,2.7158,2.7254,2.7158,2.7158,255404.0
2019-01-30 12:00:00,2.81,2.82,2.8,2.8,366632.0,2.7158,2.7254,2.7061,2.7061,366632.0
2019-01-30 12:10:00,2.8,2.81,2.8,2.81,268080.0,2.7061,2.7158,2.7061,2.7158,268080.0
2019-01-30 12:20:00,2.81,2.81,2.8,2.8,117972.0,2.7158,2.7158,2.7061,2.7061,117972.0
2019-01-30 12:30:00,2.81,2.81,2.8,2.81,133968.0,2.7158,2.7158,2.7061,2.7158,133968.0
2019-01-30 12:40:00,2.8,2.81,2.8,2.8,153996.0,2.7061,2.7158,2.7061,2.7061,153996.0
2019-01-30 12:50:00,2.8,2.8,2.8,2.8,267088.0,2.7061,2.7061,2.7061,2.7061,267088.0
2019-01-30 13:00:00,2.8,2.8,2.8,2.8,92112.0,2.7061,2.7061,2.7061,2.7061,92112.0
2019-01-30 13:10:00,2.8,2.8,2.8,2.8,392696.0,2.7061,2.7061,2.7061,2.7061,392696.0
2019-01-30 13:20:00,2.8,2.8,2.8,2.8,195812.0,2.7061,2.7061,2.7061,2.7061,195812.0
2019-01-30 13:30:00,2.8,2.8,2.8,2.8,113700.0,2.7061,2.7061,2.7061,2.7061,113700.0
2019-01-30 13:40:00,2.8,2.8,2.8,2.8,73844.0,2.7061,2.7061,2.7061,2.7061,73844.0
2019-01-30 13:50:00,2.8,2.81,2.8,2.81,521876.0,2.7061,2.7158,2.7061,2.7158,521876.0
2019-01-30 14:00:00,2.81,2.82,2.81,2.81,567644.0,2.7158,2.7254,2.7158,2.7158,567644.0
2019-01-30 14:10:00,2.81,2.81,2.8,2.81,610520.0,2.7158,2.7158,2.7061,2.7158,610520.0
2019-01-30 14:20:00,2.81,2.81,2.8,2.8,339660.0,2.7158,2.7158,2.7061,2.7061,339660.0
2019-01-30 14:30:00,2.8,2.8,2.8,2.8,156476.0,2.7061,2.7061,2.7061,2.7061,156476.0
2019-01-30 14:40:00,2.8,2.8,2.8,2.8,440216.0,2.7061,2.7061,2.7061,2.7061,440216.0
2019-01-30 14:50:00,2.8,2.8,2.8,2.8,771352.0,2.7061,2.7061,2.7061,2.7061,771352.0
2019-01-30 15:00:00,2.8,2.8,2.8,2.8,204368.0,2.7061,2.7061,2.7061,2.7061,204368.0
2019-01-30 15:10:00,2.8,2.81,2.8,2.8,1267788.0,2.7061,2.7158,2.7061,2.7061,1267788.0
2019-01-30 15:20:00,2.8,2.8,2.8,2.8,418444.0,2.7061,2.7061,2.7061,2.7061,418444.0
2019-01-30 15:30:00,2.8,2.8,2.79,2.79,466948.0,2.7061,2.7061,2.6964,2.6964,466948.0
2019-01-30 15:40:00,2.79,2.79,2.79,2.79,906648.0,2.6964,2.6964,2.6964,2.6964,906648.0
2019-01-30 15:50:00,2.79,2.8,2.79,2.8,2721952.0,2.6964,2.7061,2.6964,2.7061,2721952.0
2019-01-31 09:30:00,2.79,2.82,2.78,2.79,890124.0,2.6964,2.7254,2.6868,2.6964,890124.0
2019-01-31 09:40:00,2.79,2.8,2.78,2.79,1224988.0,2.6964,2.7061,2.6868,2.6964,1224988.0
2019-01-31 09:50:00,2.8,2.81,2.79,2.81,706892.0,2.7061,2.7158,2.6964,2.7158,706892.0
2019-01-31 10:00:00,2.8,2.84,2.8,2.82,1103044.0,2.7061,2.7447,2.7061,2.7254,1103044.0
2019-01-31 10:10:00,2.82,2.84,2.82,2.83,891540.0,2.7254,2.7447,2.7254,2.7351,891540.0
2019-01-31 10:20:00,2.83,2.83,2.82,2.83,451408.0,2.7351,2.7351,2.7254,2.7351,451408.0
2019-01-31 10:30:00,2.82,2.83,2.82,2.82,645372.0,2.7254,2.7351,2.7254,2.7254,645372.0
2019-01-31 10:40:00,2.82,2.82,2.81,2.81,473084.0,2.7254,2.7254,2.7158,2.7158,473084.0
2019-01-31 10:50:00,2.81,2.81,2.8,2.81,437980.0,2.7158,2.7158,2.7061,2.7158,437980.0
2019-01-31 11:00:00,2.81,2.81,2.8,2.81,385468.0,2.7158,2.7158,2.7061,2.7158,385468.0
2019-01-31 11:10:00,2.81,2.81,2.8,2.81,684108.0,2.7158,2.7158,2.7061,2.7158,684108.0
2019-01-31 11:20:00,2.81,2.83,2.81,2.82,412172.0,2.7158,2.7351,2.7158,2.7254,412172.0
2019-01-31 11:30:00,2.82,2.82,2.81,2.81,210508.0,2.7254,2.7254,2.7158,2.7158,210508.0
2019-01-31 11:40:00,2.81,2.82,2.8,2.82,197768.0,2.7158,2.7254,2.7061,2.7254,197768.0
2019-01-31 11:50:00,2.82,2.83,2.82,2.83,577208.0,2.7254,2.7351,2.7254,2.7351,577208.0
2019-01-31 12:00:00,2.83,2.84,2.82,2.83,687872.0,2.7351,2.7447,2.7254,2.7351,687872.0
2019-01-31 12:10:00,2.82,2.86,2.82,2.86,799820.0,2.7254,2.7641,2.7254,2.7641,799820.0
2019-01-31 12:20:00,2.86,2.87,2.85,2.86,721220.0,2.7641,2.7737,2.7544,2.7641,721220.0
2019-01-31 12:30:00,2.86,2.88,2.86,2.87,585212.0,2.7641,2.7834,2.7641,2.7737,585212.0
2019-01-31 12:40:00,2.87,2.88,2.85,2.86,580760.0,2.7737,2.7834,2.7544,2.7641,580760.0
2019-01-31 12:50:00,2.86,2.87,2.85,2.86,501160.0,2.7641,2.7737,2.7544,2.7641,501160.0
2019-01-31 13:00:00,2.86,2.86,2.85,2.85,274680.0,2.7641,2.7641,2.7544,2.7544,274680.0
2019-01-31 13:10:00,2.85,2.86,2.85,2.86,255920.0,2.7544,2.7641,2.7544,2.7641,255920.0
2019-01-31 13:20:00,2.86,2.88,2.86,2.87,1199964.0,2.7641,2.7834,2.7641,2.7737,1199964.0
2019-01-31 13:30:00,2.87,2.88,2.86,2.87,318648.0,2.7737,2.7834,2.7641,2.7737,318648.0
2019-01-31 13:40:00,2.87,2.87,2.87,2.87,221024.0,2.7737,2.7737,2.7737,2.7737,221024.0
2019-01-31 13:50:00,2.87,2.88,2.86,2.87,439896.0,2.7737,2.7834,2.7641,2.7737,439896.0
2019-01-31 14:00:00,2.87,2.88,2.86,2.86,195756.0,2.7737,2.7834,2.7641,2.7641,195756.0
2019-01-31 14:10:00,2.86,2.86,2.85,2.85,254028.0,2.7641,2.7641,2.7544,2.7544,254028.0
2019-01-31 14:20:00,2.85,2.86,2.85,2.85,276960.0,2.7544,2.7641,2.7544,2.7544,276960.0
2019-01-31 14:30:00,2.85,2.85,2.84,2.84,322936.0,2.7544,2.7544,2.7447,2.7447,322936.0
2019-01-31 14:40:00,2.84,2.84,2.83,2.84,268204.0,2.7447,2.7447,2.7351,2.7447,268204.0
2019-01-31 14:50:00,2.83,2.84,2.83,2.83,221200.0,2.7351,2.7447,2.7351,2.7351,221200.0
2019-01-31 15:00:00,2.83,2.83,2.83,2.83,154208.0,2.7351,2.7351,2.7351,2.7351,154208.0
2019-01-31 15:10:00,2.83,2.83,2.81,2.82,656780.0,2.7351,2.7351,2.7158,2.7254,656780.0
2019-01-31 15:20:00,2.82,2.83,2.82,2.83,212408.0,2.7254,2.7351,2.7254,2.7351,212408.0
2019-01-31 15:30:00,2.83,2.83,2.81,2.82,585692.0,2.7351,2.7351,2.7158,2.7254,585692.0
2019-01-31 15:40:00,2.82,2.83,2.81,2.83,642500.0,2.7254,2.7351,2.7158,2.7351,642500.0
2019-01-31 15:50:00,2.82,2.84,2.82,2.84,1518424.0,2.7254,2.7447,2.7254,2.7447,1518424.0
2019-02-01 09:30:00,2.83,2.85,2.82,2.84,431980.0,2.7351,2.7544,2.7254,2.7447,431980.0
2019-02-01 09:40:00,2.84,2.84,2.82,2.82,358644.0,2.7447,2.7447,2.7254,2.7254,358644.0
2019-02-01 09:50:00,2.82,2.82,2.8,2.81,860524.0,2.7254,2.7254,2.7061,2.7158,860524.0
2019-02-01 10:00:00,2.81,2.83,2.8,2.83,210320.0,2.7158,2.7351,2.7061,2.7351,210320.0
2019-02-01 10:10:00,2.83,2.83,2.81,2.81,205740.0,2.7351,2.7351,2.7158,2.7158,205740.0
2019-02-01 10:20:00,2.81,2.82,2.81,2.81,185240.0,2.7158,2.7254,2.7158,2.7158,185240.0
2019-02-01 10:30:00,2.81,2.84,2.81,2.84,494896.0,2.7158,2.7447,2.7158,2.7447,494896.0
2019-02-01 10:40:00,2.84,2.86,2.83,2.86,561844.0,2.7447,2.7641,2.7351,2.7641,561844.0
2019-02-01 10:50:00,2.86,2.86,2.84,2.85,302568.0,2.7641,2.7641,2.7447,2.7544,302568.0
2019-02-01 11:00:00,2.85,2.85,2.82,2.85,328092.0,2.7544,2.7544,2.7254,2.7544,328092.0
2019-02-01 11:10:00,2.84,2.84,2.83,2.84,307324.0,2.7447,2.7447,2.7351,2.7447,307324.0
2019-02-01 11:20:00,2.84,2.84,2.83,2.83,211432.0,2.7447,2.7447,2.7351,2.7351,211432.0
2019-02-01 11:30:00,2.83,2.84,2.82,2.83,399148.0,2.7351,2.7447,2.7254,2.7351,399148.0
2019-02-01 11:40:00,2.82,2.83,2.82,2.83,216604.0,2.7254,2.7351,2.7254,2.7351,216604.0
2019-02-01 11:50:00,2.83,2.83,2.82,2.82,71588.0,2.7351,2.7351,2.7254,2.7254,71588.0
2019-02-01 12:00:00,2.83,2.83,2.82,2.83,152516.0,2.7351,2.7351,2.7254,2.7351,152516.0
2019-02-01 12:10:00,2.82,2.83,2.82,2.82,131308.0,2.7254,2.7351,2.7254,2.7254,131308.0
2019-02-01 12:20:00,2.82,2.82,2.81,2.81,201240.0,2.7254,2.7254,2.7158,2.7158,201240.0
2019-02-01 12:30:00,2.81,2.81,2.81,2.81,380884.0,2.7158,2.7158,2.7158,2.7158,380884.0
2019-02-01 12:40:00,2.81,2.82,2.8,2.81,363508.0,2.7158,2.7254,2.7061,2.7158,363508.0
2019-02-01 12:50:00,2.81,2.82,2.81,2.82,213432.0,2.7158,2.7254,2.7158,2.7254,213432.0
2019-02-01 13:00:00,2.81,2.82,2.81,2.82,139696.0,2.7158,2.7254,2.7158,2.7254,139696.0
2019-02-01 13:10:00,2.82,2.83,2.82,2.82,134316.0,2.7254,2.7351,2.7254,2.7254,134316.0
2019-02-01 13:20:00,2.82,2.83,2.82,2.83,122424.0,2.7254,2.7351,2.7254,2.7351,122424.0
2019-02-01 13:30:00,2.82,2.83,2.82,2.82,140444.0,2.7254,2.7351,2.7254,2.7254,140444.0
2019-02-01 13:40:00,2.82,2.83,2.82,2.82,115680.0,2.7254,2.7351,2.7254,2.7254,115680.0
2019-02-01 13:50:00,2.82,2.83,2.82,2.82,64800.0,2.7254,2.7351,2.7254,2.7254,64800.0
2019-02-01 14:00:00,2.82,2.82,2.81,2.82,243644.0,2.7254,2.7254,2.7158,2.7254,243644.0
2019-02-01 14:10:00,2.82,2.82,2.81,2.82,177604.0,2.7254,2.7254,2.7158,2.7254,177604.0
2019-02-01 14:20:00,2.82,2.82,2.81,2.82,139684.0,2.7254,2.7254,2.7158,2.7254,139684.0
2019-02-01 14:30:00,2.82,2.82,2.81,2.81,103260.0,2.7254,2.7254,2.7158,2.7158,103260.0
2019-02-01 14:40:00,2.82,2.82,2.81,2.81,132140.0,2.7254,2.7254,2.7158,2.7158,132140.0
2019-02-01 14:50:00,2.81,2.81,2.8,2.8,777992.0,2.7158,2.7158,2.7061,2.7061,777992.0
2019-02-01 15:00:00,2.8,2.8,2.8,2.8,300048.0,2.7061,2.7061,2.7061,2.7061,300048.0
2019-02-01 15:10:00,2.8,2.8,2.8,2.8,339160.0,2.7061,2.7061,2.7061,2.7061,339160.0
2019-02-01 15:20:00,2.8,2.81,2.8,2.81,179028.0,2.7061,2.7158,2.7061,2.7158,179028.0
2019-02-01 15:30:00,2.8,2.81,2.8,2.81,179556.0,2.7061,2.7158,2.7061,2.7158,179556.0
2019-02-01 15:40:00,2.81,2.81,2.8,2.8,791196.0,2.7158,2.7158,2.7061,2.7061,791196.0
2019-02-01 15:50:00,2.8,2.81,2.8,2.81,1658068.0,2.7061,2.7158,2.7061,2.7158,1658068.0
2019-02-04 09:30:00,2.81,2.82,2.75,2.78,1708516.0,2.7158,2.7254,2.6578,2.6868,1708516.0
2019-02-04 09:40:00,2.78,2.82,2.78,2.81,624260.0,2.6868,2.7254,2.6868,2.7158,624260.0
2019-02-04 09:50:00,2.81,2.83,2.81,2.81,409172.0,2.7158,2.7351,2.7158,2.7158,409172.0
2019-02-04 10:00:00,2.81,2.83,2.8,2.83,259000.0,2.7158,2.7351,2.7061,2.7351,259000.0
2019-02-04 10:10:00,2.83,2.84,2.82,2.83,405488.0,2.7351,2.7447,2.7254,2.7351,405488.0
2019-02-04 10:20:00,2.83,2.84,2.82,2.82,310960.0,2.7351,2.7447,2.7254,2.7254,310960.0
2019-02-04 10:30:00,2.82,2.83,2.82,2.82,229496.0,2.7254,2.7351,2.7254,2.7254,229496.0
2019-02-04 10:40:00,2.83,2.84,2.82,2.84,386092.0,2.7351,2.7447,2.7254,2.7447,386092.0
2019-02-04 10:50:00,2.84,2.84,2.83,2.84,360088.0,2.7447,2.7447,2.7351,2.7447,360088.0
2019-02-04 11:00:00,2.83,2.84,2.82,2.83,342572.0,2.7351,2.7447,2.7254,2.7351,342572.0
2019-02-04 11:10:00,2.83,2.86,2.82,2.85,736456.0,2.7351,2.7641,2.7254,2.7544,736456.0
2019-02-04 11:20:00,2.85,2.87,2.85,2.86,420044.0,2.7544,2.7737,2.7544,2.7641,420044.0
2019-02-04 11:30:00,2.87,2.87,2.86,2.86,278308.0,2.7737,2.7737,2.7641,2.7641,278308.0
2019-02-04 11:40:00,2.86,2.87,2.85,2.86,313692.0,2.7641,2.7737,2.7544,2.7641,313692.0
2019-02-04 11:50:00,2.86,2.86,2.85,2.85,248560.0,2.7641,2.7641,2.7544,2.7544,248560.0
2019-02-04 12:00:00,2.85,2.86,2.85,2.86,268852.0,2.7544,2.7641,2.7544,2.7641,268852.0
2019-02-04 12:10:00,2.86,2.86,2.85,2.86,197512.0,2.7641,2.7641,2.7544,2.7641,197512.0
2019-02-04 12:20:00,2.86,2.86,2.85,2.85,253748.0,2.7641,2.7641,2.7544,2.7544,253748.0
2019-02-04 12:30:00,2.85,2.85,2.85,2.85,143108.0,2.7544,2.7544,2.7544,2.7544,143108.0
2019-02-04 12:40:00,2.85,2.86,2.84,2.85,373552.0,2.7544,2.7641,2.7447,2.7544,373552.0
2019-02-04 12:50:00,2.85,2.86,2.85,2.85,151888.0,2.7544,2.7641,2.7544,2.7544,151888.0
2019-02-04 13:00:00,2.85,2.86,2.84,2.85,296164.0,2.7544,2.7641,2.7447,2.7544,296164.0
2019-02-04 13:10:00,2.85,2.85,2.84,2.84,173540.0,2.7544,2.7544,2.7447,2.7447,173540.0
2019-02-04 13:20:00,2.84,2.85,2.84,2.84,129536.0,2.7447,2.7544,2.7447,2.7447,129536.0
2019-02-04 13:30:00,2.84,2.85,2.84,2.84,310564.0,2.7447,2.7544,2.7447,2.7447,310564.0
2019-02-04 13:40:00,2.84,2.85,2.84,2.85,326408.0,2.7447,2.7544,2.7447,2.7544,326408.0
2019-02-04 13:50:00,2.85,2.85,2.84,2.84,253624.0,2.7544,2.7544,2.7447,2.7447,253624.0
2019-02-04 14:00:00,2.84,2.85,2.84,2.84,124228.0,2.7447,2.7544,2.7447,2.7447,124228.0
2019-02-04 14:10:00,2.84,2.85,2.84,2.84,280528.0,2.7447,2.7544,2.7447,2.7447,280528.0
2019-02-04 14:20:00,2.84,2.84,2.83,2.84,363296.0,2.7447,2.7447,2.7351,2.7447,363296.0
2019-02-04 14:30:00,2.84,2.85,2.84,2.84,163248.0,2.7447,2.7544,2.7447,2.7447,163248.0
2019-02-04 14:40:00,2.84,2.85,2.84,2.84,113008.0,2.7447,2.7544,2.7447,2.7447,113008.0
2019-02-04 14:50:00,2.84,2.85,2.84,2.85,201876.0,2.7447,2.7544,2.7447,2.7544,201876.0
2019-02-04 15:00:00,2.85,2.85,2.84,2.84,294432.0,2.7544,2.7544,2.7447,2.7447,294432.0
2019-02-04 15:10:00,2.84,2.85,2.83,2.83,296680.0,2.7447,2.7544,2.7351,2.7351,296680.0
2019-02-04 15:20:00,2.83,2.84,2.83,2.83,344208.0,2.7351,2.7447,2.7351,2.7351,344208.0
2019-02-04 15:30:00,2.83,2.83,2.82,2.83,456724.0,2.7351,2.7351,2.7254,2.7351,456724.0
2019-02-04 15:40:00,2.83,2.84,2.83,2.84,497712.0,2.7351,2.7447,2.7351,2.7447,497712.0
2019-02-04 15:50:00,2.84,2.84,2.83,2.84,1149664.0,2.7447,2.7447,2.7351,2.7447,1149664.0
2019-02-05 09:30:00,2.84,2.86,2.84,2.85,220316.0,2.7447,2.7641,2.7447,2.7544,220316.0
2019-02-05 09:40:00,2.85,2.85,2.84,2.85,201684.0,2.7544,2.7544,2.7447,2.7544,201684.0
2019-02-05 09:50:00,2.85,2.86,2.85,2.85,137844.0,2.7544,2.7641,2.7544,2.7544,137844.0
2019-02-05 10:00:00,2.86,2.87,2.85,2.86,328984.0,2.7641,2.7737,2.7544,2.7641,328984.0
2019-02-05 10:10:00,2.86,2.87,2.85,2.86,168436.0,2.7641,2.7737,2.7544,2.7641,168436.0
2019-02-05 10:20:00,2.86,2.86,2.85,2.85,114192.0,2.7641,2.7641,2.7544,2.7544,114192.0
2019-02-05 10:30:00,2.85,2.86,2.85,2.85,148884.0,2.7544,2.7641,2.7544,2.7544,148884.0
2019-02-05 10:40:00,2.85,2.87,2.85,2.86,295468.0,2.7544,2.7737,2.7544,2.7641,295468.0
2019-02-05 10:50:00,2.87,2.87,2.86,2.86,400428.0,2.7737,2.7737,2.7641,2.7641,400428.0
2019-02-05 11:00:00,2.87,2.87,2.86,2.86,202660.0,2.7737,2.7737,2.7641,2.7641,202660.0
2019-02-05 11:10:00,2.86,2.86,2.85,2.86,151884.0,2.7641,2.7641,2.7544,2.7641,151884.0
2019-02-05 11:20:00,2.86,2.86,2.85,2.85,197188.0,2.7641,2.7641,2.7544,2.7544,197188.0
2019-02-05 11:30:00,2.85,2.86,2.85,2.86,248696.0,2.7544,2.7641,2.7544,2.7641,248696.0
2019-02-05 11:40:00,2.86,2.86,2.85,2.86,99356.0,2.7641,2.7641,2.7544,2.7641,99356.0
2019-02-05 11:50:00,2.86,2.86,2.85,2.86,132952.0,2.7641,2.7641,2.7544,2.7641,132952.0
2019-02-05 12:00:00,2.85,2.86,2.85,2.85,100816.0,2.7544,2.7641,2.7544,2.7544,100816.0
2019-02-05 12:10:00,2.85,2.85,2.84,2.84,165524.0,2.7544,2.7544,2.7447,2.7447,165524.0
2019-02-05 12:20:00,2.85,2.85,2.84,2.85,176592.0,2.7544,2.7544,2.7447,2.7544,176592.0
2019-02-05 12:30:00,2.85,2.87,2.85,2.87,320968.0,2.7544,2.7737,2.7544,2.7737,320968.0
2019-02-05 12:40:00,2.87,2.89,2.86,2.88,902964.0,2.7737,2.7931,2.7641,2.7834,902964.0
2019-02-05 12:50:00,2.88,2.88,2.87,2.88,149896.0,2.7834,2.7834,2.7737,2.7834,149896.0
2019-02-05 13:00:00,2.88,2.88,2.87,2.88,413912.0,2.7834,2.7834,2.7737,2.7834,413912.0
2019-02-05 13:10:00,2.88,2.9,2.88,2.89,493052.0,2.7834,2.8027,2.7834,2.7931,493052.0
2019-02-05 13:20:00,2.89,2.94,2.89,2.94,1285596.0,2.7931,2.8414,2.7931,2.8414,1285596.0
2019-02-05 13:30:00,2.94,2.94,2.92,2.93,651188.0,2.8414,2.8414,2.8221,2.8317,651188.0
2019-02-05 13:40:00,2.93,2.94,2.92,2.93,325656.0,2.8317,2.8414,2.8221,2.8317,325656.0
2019-02-05 13:50:00,2.93,2.93,2.92,2.92,296920.0,2.8317,2.8317,2.8221,2.8221,296920.0
2019-02-05 14:00:00,2.92,2.93,2.92,2.93,377188.0,2.8221,2.8317,2.8221,2.8317,377188.0
2019-02-05 14:10:00,2.93,2.94,2.93,2.94,416632.0,2.8317,2.8414,2.8317,2.8414,416632.0
2019-02-05 14:20:00,2.94,2.95,2.94,2.94,796420.0,2.8414,2.8511,2.8414,2.8414,796420.0
2019-02-05 14:30:00,2.94,2.95,2.94,2.95,607080.0,2.8414,2.8511,2.8414,2.8511,607080.0
2019-02-05 14:40:00,2.95,2.95,2.94,2.94,490952.0,2.8511,2.8511,2.8414,2.8414,490952.0
2019-02-05 14:50:00,2.94,2.94,2.93,2.94,287664.0,2.8414,2.8414,2.8317,2.8414,287664.0
2019-02-05 15:00:00,2.94,2.95,2.94,2.95,451448.0,2.8414,2.8511,2.8414,2.8511,451448.0
2019-02-05 15:10:00,2.95,2.95,2.94,2.94,276396.0,2.8511,2.8511,2.8414,2.8414,276396.0
2019-02-05 15:20:00,2.94,2.95,2.94,2.95,217200.0,2.8414,2.8511,2.8414,2.8511,217200.0
2019-02-05 15:30:00,2.95,2.95,2.94,2.94,298328.0,2.8511,2.8511,2.8414,2.8414,298328.0
2019-02-05 15:40:00,2.94,2.95,2.94,2.94,714524.0,2.8414,2.8511,2.8414,2.8414,714524.0
2019-02-05 15:50:00,2.94,2.95,2.94,2.94,1069352.0,2.8414,2.8511,2.8414,2.8414,1069352.0
2019-02-06 09:30:00,2.9,2.93,2.89,2.9,733668.0,2.8027,2.8317,2.7931,2.8027,733668.0
2019-02-06 09:40:00,2.9,2.9,2.89,2.89,417552.0,2.8027,2.8027,2.7931,2.7931,417552.0
2019-02-06 09:50:00,2.89,2.92,2.88,2.88,1490940.0,2.7931,2.8221,2.7834,2.7834,1490940.0
2019-02-06 10:00:00,2.89,2.91,2.88,2.9,693300.0,2.7931,2.8124,2.7834,2.8027,693300.0
2019-02-06 10:10:00,2.9,2.9,2.87,2.88,751820.0,2.8027,2.8027,2.7737,2.7834,751820.0
2019-02-06 10:20:00,2.88,2.88,2.85,2.86,481272.0,2.7834,2.7834,2.7544,2.7641,481272.0
2019-02-06 10:30:00,2.86,2.88,2.86,2.88,148008.0,2.7641,2.7834,2.7641,2.7834,148008.0
2019-02-06 10:40:00,2.87,2.88,2.87,2.87,125060.0,2.7737,2.7834,2.7737,2.7737,125060.0
2019-02-06 10:50:00,2.87,2.87,2.86,2.86,508188.0,2.7737,2.7737,2.7641,2.7641,508188.0
2019-02-06 11:00:00,2.86,2.89,2.86,2.88,914256.0,2.7641,2.7931,2.7641,2.7834,914256.0
2019-02-06 11:10:00,2.88,2.88,2.86,2.87,188872.0,2.7834,2.7834,2.7641,2.7737,188872.0
2019-02-06 11:20:00,2.88,2.88,2.86,2.87,229776.0,2.7834,2.7834,2.7641,2.7737,229776.0
2019-02-06 11:30:00,2.87,2.88,2.86,2.87,632376.0,2.7737,2.7834,2.7641,2.7737,632376.0
2019-02-06 11:40:00,2.87,2.88,2.87,2.88,188296.0,2.7737,2.7834,2.7737,2.7834,188296.0
2019-02-06 11:50:00,2.88,2.89,2.88,2.88,111932.0,2.7834,2.7931,2.7834,2.7834,111932.0
2019-02-06 12:00:00,2.88,2.89,2.88,2.89,108480.0,2.7834,2.7931,2.7834,2.7931,108480.0
2019-02-06 12:10:00,2.89,2.89,2.89,2.89,63336.0,2.7931,2.7931,2.7931,2.7931,63336.0
2019-02-06 12:20:00,2.89,2.89,2.89,2.89,47220.0,2.7931,2.7931,2.7931,2.7931,47220.0
2019-02-06 12:30:00,2.89,2.89,2.89,2.89,76132.0,2.7931,2.7931,2.7931,2.7931,76132.0
2019-02-06 12:40:00,2.89,2.89,2.88,2.88,130076.0,2.7931,2.7931,2.7834,2.7834,130076.0
2019-02-06 12:50:00,2.89,2.89,2.87,2.88,102456.0,2.7931,2.7931,2.7737,2.7834,102456.0
2019-02-06 13:00:00,2.88,2.88,2.88,2.88,69744.0,2.7834,2.7834,2.7834,2.7834,69744.0
2019-02-06 13:10:00,2.88,2.89,2.88,2.88,68408.0,2.7834,2.7931,2.7834,2.7834,68408.0
2019-02-06 13:20:00,2.88,2.88,2.87,2.88,123876.0,2.7834,2.7834,2.7737,2.7834,123876.0
2019-02-06 13:30:00,2.88,2.9,2.88,2.89,101244.0,2.7834,2.8027,2.7834,2.7931,101244.0
2019-02-06 13:40:00,2.89,2.9,2.89,2.9,85964.0,2.7931,2.8027,2.7931,2.8027,85964.0
2019-02-06 13:50:00,2.9,2.9,2.89,2.9,101536.0,2.8027,2.8027,2.7931,2.8027,101536.0
2019-02-06 14:00:00,2.9,2.9,2.89,2.9,105724.0,2.8027,2.8027,2.7931,2.8027,105724.0
2019-02-06 14:10:00,2.9,2.9,2.9,2.9,229300.0,2.8027,2.8027,2.8027,2.8027,229300.0
2019-02-06 14:20:00,2.9,2.9,2.9,2.9,156900.0,2.8027,2.8027,2.8027,2.8027,156900.0
2019-02-06 14:30:00,2.9,2.9,2.89,2.89,131444.0,2.8027,2.8027,2.7931,2.7931,131444.0
2019-02-06 14:40:00,2.89,2.89,2.89,2.89,61808.0,2.7931,2.7931,2.7931,2.7931,61808.0
2019-02-06 14:50:00,2.89,2.9,2.89,2.9,87984.0,2.7931,2.8027,2.7931,2.8027,87984.0
2019-02-06 15:00:00,2.9,2.9,2.88,2.88,267860.0,2.8027,2.8027,2.7834,2.7834,267860.0
2019-02-06 15:10:00,2.88,2.88,2.88,2.88,87172.0,2.7834,2.7834,2.7834,2.7834,87172.0
2019-02-06 15:20:00,2.88,2.9,2.88,2.9,343216.0,2.7834,2.8027,2.7834,2.8027,343216.0
2019-02-06 15:30:00,2.9,2.9,2.89,2.89,200128.0,2.8027,2.8027,2.7931,2.7931,200128.0
2019-02-06 15:40:00,2.89,2.9,2.89,2.9,354516.0,2.7931,2.8027,2.7931,2.8027,354516.0
2019-02-06 15:50:00,2.9,2.9,2.88,2.88,1034812.0,2.8027,2.8027,2.7834,2.7834,1034812.0
2019-02-07 09:30:00,2.85,2.87,2.85,2.87,245376.0,2.7544,2.7737,2.7544,2.7737,245376.0
2019-02-07 09:40:00,2.87,2.89,2.87,2.89,326992.0,2.7737,2.7931,2.7737,2.7931,326992.0
2019-02-07 09:50:00,2.89,2.9,2.88,2.9,134664.0,2.7931,2.8027,2.7834,2.8027,134664.0
2019-02-07 10:00:00,2.9,2.9,2.87,2.88,311664.0,2.8027,2.8027,2.7737,2.7834,311664.0
2019-02-07 10:10:00,2.88,2.88,2.87,2.87,187292.0,2.7834,2.7834,2.7737,2.7737,187292.0
2019-02-07 10:20:00,2.87,2.87,2.87,2.87,122384.0,2.7737,2.7737,2.7737,2.7737,122384.0
2019-02-07 10:30:00,2.87,2.88,2.86,2.86,174200.0,2.7737,2.7834,2.7641,2.7641,174200.0
2019-02-07 10:40:00,2.86,2.87,2.86,2.86,199572.0,2.7641,2.7737,2.7641,2.7641,199572.0
2019-02-07 10:50:00,2.86,2.86,2.85,2.85,116844.0,2.7641,2.7641,2.7544,2.7544,116844.0
2019-02-07 11:00:00,2.85,2.85,2.84,2.84,221580.0,2.7544,2.7544,2.7447,2.7447,221580.0
2019-02-07 11:10:00,2.84,2.85,2.84,2.84,106928.0,2.7447,2.7544,2.7447,2.7447,106928.0
2019-02-07 11:20:00,2.84,2.84,2.83,2.83,315624.0,2.7447,2.7447,2.7351,2.7351,315624.0
2019-02-07 11:30:00,2.83,2.83,2.82,2.83,340952.0,2.7351,2.7351,2.7254,2.7351,340952.0
2019-02-07 11:40:00,2.83,2.83,2.82,2.82,124000.0,2.7351,2.7351,2.7254,2.7254,124000.0
2019-02-07 11:50:00,2.82,2.82,2.81,2.81,241304.0,2.7254,2.7254,2.7158,2.7158,241304.0
2019-02-07 12:00:00,2.81,2.82,2.81,2.82,210368.0,2.7158,2.7254,2.7158,2.7254,210368.0
2019-02-07 12:10:00,2.82,2.83,2.82,2.82,175272.0,2.7254,2.7351,2.7254,2.7254,175272.0
2019-02-07 12:20:00,2.82,2.84,2.82,2.83,93224.0,2.7254,2.7447,2.7254,2.7351,93224.0
2019-02-07 12:30:00,2.83,2.84,2.83,2.84,107492.0,2.7351,2.7447,2.7351,2.7447,107492.0
2019-02-07 12:40:00,2.84,2.84,2.83,2.83,64660.0,2.7447,2.7447,2.7351,2.7351,64660.0
2019-02-07 12:50:00,2.83,2.84,2.82,2.84,103108.0,2.7351,2.7447,2.7254,2.7447,103108.0
2019-02-07 13:00:00,2.83,2.85,2.83,2.85,88648.0,2.7351,2.7544,2.7351,2.7544,88648.0
2019-02-07 13:10:00,2.85,2.85,2.84,2.85,60132.0,2.7544,2.7544,2.7447,2.7544,60132.0
2019-02-07 13:20:00,2.85,2.85,2.84,2.85,94536.0,2.7544,2.7544,2.7447,2.7544,94536.0
2019-02-07 13:30:00,2.85,2.86,2.85,2.86,213308.0,2.7544,2.7641,2.7544,2.7641,213308.0
2019-02-07 13:40:00,2.86,2.86,2.85,2.86,101428.0,2.7641,2.7641,2.7544,2.7641,101428.0
2019-02-07 13:50:00,2.86,2.87,2.86,2.86,126572.0,2.7641,2.7737,2.7641,2.7641,126572.0
2019-02-07 14:00:00,2.86,2.86,2.85,2.86,79644.0,2.7641,2.7641,2.7544,2.7641,79644.0
2019-02-07 14:10:00,2.86,2.86,2.85,2.85,117748.0,2.7641,2.7641,2.7544,2.7544,117748.0
2019-02-07 14:20:00,2.85,2.86,2.85,2.86,126784.0,2.7544,2.7641,2.7544,2.7641,126784.0
2019-02-07 14:30:00,2.86,2.86,2.85,2.85,166552.0,2.7641,2.7641,2.7544,2.7544,166552.0
2019-02-07 14:40:00,2.85,2.85,2.85,2.85,76144.0,2.7544,2.7544,2.7544,2.7544,76144.0
2019-02-07 14:50:00,2.85,2.85,2.84,2.85,133560.0,2.7544,2.7544,2.7447,2.7544,133560.0
2019-02-07 15:00:00,2.85,2.86,2.85,2.85,96068.0,2.7544,2.7641,2.7544,2.7544,96068.0
2019-02-07 15:10:00,2.85,2.86,2.84,2.85,133988.0,2.7544,2.7641,2.7447,2.7544,133988.0
2019-02-07 15:20:00,2.85,2.85,2.85,2.85,180316.0,2.7544,2.7544,2.7544,2.7544,180316.0
2019-02-07 15:30:00,2.85,2.86,2.85,2.86,240240.0,2.7544,2.7641,2.7544,2.7641,240240.0
2019-02-07 15:40:00,2.86,2.87,2.86,2.87,267912.0,2.7641,2.7737,2.7641,2.7737,267912.0
2019-02-07 15:50:00,2.87,2.87,2.87,2.87,422824.0,2.7737,2.7737,2.7737,2.7737,422824.0
2019-02-08 09:30:00,2.85,2.87,2.84,2.86,168132.0,2.7544,2.7737,2.7447,2.7641,168132.0
2019-02-08 09:40:00,2.86,2.87,2.85,2.86,101996.0,2.7641,2.7737,2.7544,2.7641,101996.0
2019-02-08 09:50:00,2.86,2.87,2.86,2.86,111140.0,2.7641,2.7737,2.7641,2.7641,111140.0
2019-02-08 10:00:00,2.86,2.87,2.85,2.87,112108.0,2.7641,2.7737,2.7544,2.7737,112108.0
2019-02-08 10:10:00,2.87,2.87,2.86,2.86,120848.0,2.7737,2.7737,2.7641,2.7641,120848.0
2019-02-08 10:20:00,2.86,2.86,2.85,2.85,90016.0,2.7641,2.7641,2.7544,2.7544,90016.0
2019-02-08 10:30:00,2.85,2.85,2.84,2.85,97364.0,2.7544,2.7544,2.7447,2.7544,97364.0
2019-02-08 10:40:00,2.85,2.85,2.84,2.84,64152.0,2.7544,2.7544,2.7447,2.7447,64152.0
2019-02-08 10:50:00,2.84,2.85,2.84,2.84,84440.0,2.7447,2.7544,2.7447,2.7447,84440.0
2019-02-08 11:00:00,2.84,2.85,2.84,2.85,78812.0,2.7447,2.7544,2.7447,2.7544,78812.0
2019-02-08 11:10:00,2.85,2.86,2.84,2.85,285856.0,2.7544,2.7641,2.7447,2.7544,285856.0
2019-02-08 11:20:00,2.85,2.86,2.85,2.86,159052.0,2.7544,2.7641,2.7544,2.7641,159052.0
2019-02-08 11:30:00,2.86,2.86,2.85,2.85,57500.0,2.7641,2.7641,2.7544,2.7544,57500.0
2019-02-08 11:40:00,2.85,2.86,2.85,2.85,80140.0,2.7544,2.7641,2.7544,2.7544,80140.0
2019-02-08 11:50:00,2.85,2.86,2.84,2.85,89004.0,2.7544,2.7641,2.7447,2.7544,89004.0
2019-02-08 12:00:00,2.85,2.86,2.84,2.84,71200.0,2.7544,2.7641,2.7447,2.7447,71200.0
2019-02-08 12:10:00,2.84,2.85,2.84,2.84,84108.0,2.7447,2.7544,2.7447,2.7447,84108.0
2019-02-08 12:20:00,2.84,2.84,2.83,2.83,241948.0,2.7447,2.7447,2.7351,2.7351,241948.0
2019-02-08 12:30:00,2.84,2.84,2.83,2.84,122036.0,2.7447,2.7447,2.7351,2.7447,122036.0
2019-02-08 12:40:00,2.84,2.84,2.84,2.84,227172.0,2.7447,2.7447,2.7447,2.7447,227172.0
2019-02-08 12:50:00,2.84,2.85,2.84,2.84,131920.0,2.7447,2.7544,2.7447,2.7447,131920.0
2019-02-08 13:00:00,2.84,2.85,2.84,2.85,38440.0,2.7447,2.7544,2.7447,2.7544,38440.0
2019-02-08 13:10:00,2.84,2.85,2.84,2.84,68444.0,2.7447,2.7544,2.7447,2.7447,68444.0
2019-02-08 13:20:00,2.84,2.85,2.84,2.85,169712.0,2.7447,2.7544,2.7447,2.7544,169712.0
2019-02-08 13:30:00,2.85,2.85,2.85,2.85,71164.0,2.7544,2.7544,2.7544,2.7544,71164.0
2019-02-08 13:40:00,2.85,2.85,2.85,2.85,62280.0,2.7544,2.7544,2.7544,2.7544,62280.0
2019-02-08 13:50:00,2.85,2.86,2.85,2.85,215056.0,2.7544,2.7641,2.7544,2.7544,215056.0
2019-02-08 14:00:00,2.85,2.85,2.85,2.85,305332.0,2.7544,2.7544,2.7544,2.7544,305332.0
2019-02-08 14:10:00,2.85,2.86,2.84,2.85,252636.0,2.7544,2.7641,2.7447,2.7544,252636.0
2019-02-08 14:20:00,2.85,2.85,2.84,2.85,52960.0,2.7544,2.7544,2.7447,2.7544,52960.0
2019-02-08 14:30:00,2.84,2.85,2.84,2.85,236116.0,2.7447,2.7544,2.7447,2.7544,236116.0
2019-02-08 14:40:00,2.85,2.85,2.84,2.84,175244.0,2.7544,2.7544,2.7447,2.7447,175244.0
2019-02-08 14:50:00,2.84,2.84,2.84,2.84,196588.0,2.7447,2.7447,2.7447,2.7447,196588.0
2019-02-08 15:00:00,2.84,2.84,2.83,2.83,129868.0,2.7447,2.7447,2.7351,2.7351,129868.0
2019-02-08 15:10:00,2.83,2.85,2.83,2.84,210252.0,2.7351,2.7544,2.7351,2.7447,210252.0
2019-02-08 15:20:00,2.84,2.84,2.84,2.84,90204.0,2.7447,2.7447,2.7447,2.7447,90204.0
2019-02-08 15:30:00,2.84,2.85,2.84,2.84,348100.0,2.7447,2.7544,2.7447,2.7447,348100.0
2019-02-08 15:40:00,2.85,2.85,2.84,2.84,239876.0,2.7544,2.7544,2.7447,2.7447,239876.0
2019-02-08 15:50:00,2.84,2.84,2.84,2.84,665256.0,2.7447,2.7447,2.7447,2.7447,665256.0
2019-02-11 09:30:00,2.85,2.85,2.82,2.83,278392.0,2.7544,2.7544,2.7254,2.7351,278392.0
2019-02-11 09:40:00,2.83,2.84,2.82,2.83,100360.0,2.7351,2.7447,2.7254,2.7351,100360.0
2019-02-11 09:50:00,2.83,2.83,2.82,2.82,118616.0,2.7351,2.7351,2.7254,2.7254,118616.0
2019-02-11 10:00:00,2.82,2.83,2.82,2.82,182540.0,2.7254,2.7351,2.7254,2.7254,182540.0
2019-02-11 10:10:00,2.82,2.82,2.82,2.82,119468.0,2.7254,2.7254,2.7254,2.7254,119468.0
2019-02-11 10:20:00,2.82,2.82,2.81,2.81,253896.0,2.7254,2.7254,2.7158,2.7158,253896.0
2019-02-11 10:30:00,2.81,2.82,2.81,2.81,120784.0,2.7158,2.7254,2.7158,2.7158,120784.0
2019-02-11 10:40:00,2.81,2.82,2.81,2.82,148956.0,2.7158,2.7254,2.7158,2.7254,148956.0
2019-02-11 10:50:00,2.82,2.82,2.81,2.81,266076.0,2.7254,2.7254,2.7158,2.7158,266076.0
2019-02-11 11:00:00,2.81,2.82,2.8,2.8,187844.0,2.7158,2.7254,2.7061,2.7061,187844.0
2019-02-11 11:10:00,2.8,2.81,2.8,2.81,254144.0,2.7061,2.7158,2.7061,2.7158,254144.0
2019-02-11 11:20:00,2.81,2.81,2.8,2.8,132528.0,2.7158,2.7158,2.7061,2.7061,132528.0
2019-02-11 11:30:00,2.8,2.8,2.79,2.79,222140.0,2.7061,2.7061,2.6964,2.6964,222140.0
2019-02-11 11:40:00,2.79,2.81,2.79,2.81,352216.0,2.6964,2.7158,2.6964,2.7158,352216.0
2019-02-11 11:50:00,2.81,2.81,2.79,2.79,265392.0,2.7158,2.7158,2.6964,2.6964,265392.0
2019-02-11 12:00:00,2.79,2.81,2.79,2.8,170080.0,2.6964,2.7158,2.6964,2.7061,170080.0
2019-02-11 12:10:00,2.8,2.81,2.8,2.81,84788.0,2.7061,2.7158,2.7061,2.7158,84788.0
2019-02-11 12:20:00,2.81,2.82,2.81,2.81,340876.0,2.7158,2.7254,2.7158,2.7158,340876.0
2019-02-11 12:30:00,2.81,2.82,2.81,2.81,110632.0,2.7158,2.7254,2.7158,2.7158,110632.0
2019-02-11 12:40:00,2.81,2.81,2.8,2.81,70424.0,2.7158,2.7158,2.7061,2.7158,70424.0
2019-02-11 12:50:00,2.81,2.82,2.8,2.81,104032.0,2.7158,2.7254,2.7061,2.7158,104032.0
2019-02-11 13:00:00,2.81,2.81,2.81,2.81,87036.0,2.7158,2.7158,2.7158,2.7158,87036.0
2019-02-11 13:10:00,2.81,2.81,2.81,2.81,99476.0,2.7158,2.7158,2.7158,2.7158,99476.0
2019-02-11 13:20:00,2.81,2.82,2.81,2.81,106760.0,2.7158,2.7254,2.7158,2.7158,106760.0
2019-02-11 13:30:00,2.81,2.81,2.81,2.81,47936.0,2.7158,2.7158,2.7158,2.7158,47936.0
2019-02-11 13:40:00,2.81,2.81,2.8,2.8,69364.0,2.7158,2.7158,2.7061,2.7061,69364.0
2019-02-11 13:50:00,2.8,2.81,2.8,2.81,68192.0,2.7061,2.7158,2.7061,2.7158,68192.0
2019-02-11 14:00:00,2.81,2.81,2.81,2.81,38804.0,2.7158,2.7158,2.7158,2.7158,38804.0
2019-02-11 14:10:00,2.81,2.82,2.81,2.81,148264.0,2.7158,2.7254,2.7158,2.7158,148264.0
2019-02-11 14:20:00,2.81,2.82,2.81,2.81,121892.0,2.7158,2.7254,2.7158,2.7158,121892.0
2019-02-11 14:30:00,2.81,2.81,2.81,2.81,80316.0,2.7158,2.7158,2.7158,2.7158,80316.0
2019-02-11 14:40:00,2.81,2.82,2.81,2.82,152272.0,2.7158,2.7254,2.7158,2.7254,152272.0
2019-02-11 14:50:00,2.82,2.82,2.81,2.81,61072.0,2.7254,2.7254,2.7158,2.7158,61072.0
2019-02-11 15:00:00,2.81,2.81,2.8,2.8,123548.0,2.7158,2.7158,2.7061,2.7061,123548.0
2019-02-11 15:10:00,2.8,2.82,2.8,2.81,172328.0,2.7061,2.7254,2.7061,2.7158,172328.0
2019-02-11 15:20:00,2.81,2.81,2.81,2.81,75508.0,2.7158,2.7158,2.7158,2.7158,75508.0
2019-02-11 15:30:00,2.81,2.81,2.81,2.81,170972.0,2.7158,2.7158,2.7158,2.7158,170972.0
2019-02-11 15:40:00,2.81,2.82,2.81,2.82,471204.0,2.7158,2.7254,2.7158,2.7254,471204.0
2019-02-11 15:50:00,2.82,2.83,2.82,2.82,414400.0,2.7254,2.7351,2.7254,2.7254,414400.0
2019-02-12 09:30:00,2.83,2.88,2.83,2.88,457828.0,2.7351,2.7834,2.7351,2.7834,457828.0
2019-02-12 09:40:00,2.88,2.89,2.88,2.88,249192.0,2.7834,2.7931,2.7834,2.7834,249192.0
2019-02-12 09:50:00,2.88,2.88,2.87,2.88,314204.0,2.7834,2.7834,2.7737,2.7834,314204.0
2019-02-12 10:00:00,2.88,2.89,2.86,2.86,375636.0,2.7834,2.7931,2.7641,2.7641,375636.0
2019-02-12 10:10:00,2.86,2.87,2.86,2.86,213496.0,2.7641,2.7737,2.7641,2.7641,213496.0
2019-02-12 10:20:00,2.86,2.86,2.85,2.85,243352.0,2.7641,2.7641,2.7544,2.7544,243352.0
2019-02-12 10:30:00,2.85,2.86,2.85,2.86,218068.0,2.7544,2.7641,2.7544,2.7641,218068.0
2019-02-12 10:40:00,2.85,2.86,2.84,2.85,136104.0,2.7544,2.7641,2.7447,2.7544,136104.0
2019-02-12 10:50:00,2.85,2.86,2.85,2.86,139452.0,2.7544,2.7641,2.7544,2.7641,139452.0
2019-02-12 11:00:00,2.86,2.86,2.86,2.86,157944.0,2.7641,2.7641,2.7641,2.7641,157944.0
2019-02-12 11:10:00,2.86,2.86,2.86,2.86,78508.0,2.7641,2.7641,2.7641,2.7641,78508.0
2019-02-12 11:20:00,2.86,2.87,2.86,2.87,94120.0,2.7641,2.7737,2.7641,2.7737,94120.0
2019-02-12 11:30:00,2.86,2.87,2.86,2.87,95564.0,2.7641,2.7737,2.7641,2.7737,95564.0
2019-02-12 11:40:00,2.86,2.87,2.86,2.86,291352.0,2.7641,2.7737,2.7641,2.7641,291352.0
2019-02-12 11:50:00,2.86,2.86,2.86,2.86,100240.0,2.7641,2.7641,2.7641,2.7641,100240.0
2019-02-12 12:00:00,2.86,2.86,2.85,2.85,400636.0,2.7641,2.7641,2.7544,2.7544,400636.0
2019-02-12 12:10:00,2.85,2.86,2.85,2.85,86568.0,2.7544,2.7641,2.7544,2.7544,86568.0
2019-02-12 12:20:00,2.85,2.86,2.85,2.86,144644.0,2.7544,2.7641,2.7544,2.7641,144644.0
2019-02-12 12:30:00,2.86,2.86,2.86,2.86,82188.0,2.7641,2.7641,2.7641,2.7641,82188.0
2019-02-12 12:40:00,2.86,2.86,2.86,2.86,71088.0,2.7641,2.7641,2.7641,2.7641,71088.0
2019-02-12 12:50:00,2.86,2.87,2.86,2.87,120212.0,2.7641,2.7737,2.7641,2.7737,120212.0
2019-02-12 13:00:00,2.87,2.87,2.86,2.87,98796.0,2.7737,2.7737,2.7641,2.7737,98796.0
2019-02-12 13:10:00,2.87,2.87,2.87,2.87,63512.0,2.7737,2.7737,2.7737,2.7737,63512.0
2019-02-12 13:20:00,2.87,2.88,2.87,2.87,158176.0,2.7737,2.7834,2.7737,2.7737,158176.0
2019-02-12 13:30:00,2.87,2.88,2.87,2.87,76284.0,2.7737,2.7834,2.7737,2.7737,76284.0
2019-02-12 13:40:00,2.87,2.88,2.87,2.88,227176.0,2.7737,2.7834,2.7737,2.7834,227176.0
2019-02-12 13:50:00,2.88,2.88,2.87,2.88,68272.0,2.7834,2.7834,2.7737,2.7834,68272.0
2019-02-12 14:00:00,2.88,2.88,2.87,2.88,123580.0,2.7834,2.7834,2.7737,2.7834,123580.0
2019-02-12 14:10:00,2.88,2.88,2.87,2.88,171816.0,2.7834,2.7834,2.7737,2.7834,171816.0
2019-02-12 14:20:00,2.88,2.88,2.88,2.88,110828.0,2.7834,2.7834,2.7834,2.7834,110828.0
2019-02-12 14:30:00,2.88,2.88,2.87,2.88,122044.0,2.7834,2.7834,2.7737,2.7834,122044.0
2019-02-12 14:40:00,2.88,2.88,2.88,2.88,44804.0,2.7834,2.7834,2.7834,2.7834,44804.0
2019-02-12 14:50:00,2.88,2.88,2.87,2.88,251272.0,2.7834,2.7834,2.7737,2.7834,251272.0
2019-02-12 15:00:00,2.88,2.88,2.88,2.88,97764.0,2.7834,2.7834,2.7834,2.7834,97764.0
2019-02-12 15:10:00,2.88,2.89,2.88,2.89,442004.0,2.7834,2.7931,2.7834,2.7931,442004.0
2019-02-12 15:20:00,2.89,2.89,2.89,2.89,165916.0,2.7931,2.7931,2.7931,2.7931,165916.0
2019-02-12 15:30:00,2.89,2.9,2.89,2.89,403292.0,2.7931,2.8027,2.7931,2.7931,403292.0
2019-02-12 15:40:00,2.89,2.9,2.89,2.89,551224.0,2.7931,2.8027,2.7931,2.7931,551224.0
2019-02-12 15:50:00,2.89,2.9,2.88,2.89,1872376.0,2.7931,2.8027,2.7834,2.7931,1872376.0
2019-02-13 09:30:00,2.89,2.92,2.89,2.92,269276.0,2.7931,2.8221,2.7931,2.8221,269276.0
2019-02-13 09:40:00,2.92,2.94,2.91,2.94,368136.0,2.8221,2.8414,2.8124,2.8414,368136.0
2019-02-13 09:50:00,2.94,2.94,2.92,2.93,181304.0,2.8414,2.8414,2.8221,2.8317,181304.0
2019-02-13 10:00:00,2.93,2.93,2.91,2.91,138016.0,2.8317,2.8317,2.8124,2.8124,138016.0
2019-02-13 10:10:00,2.91,2.92,2.89,2.9,143148.0,2.8124,2.8221,2.7931,2.8027,143148.0
2019-02-13 10:20:00,2.9,2.91,2.9,2.9,111468.0,2.8027,2.8124,2.8027,2.8027,111468.0
2019-02-13 10:30:00,2.9,2.91,2.9,2.9,67828.0,2.8027,2.8124,2.8027,2.8027,67828.0
2019-02-13 10:40:00,2.9,2.91,2.9,2.9,38144.0,2.8027,2.8124,2.8027,2.8027,38144.0
2019-02-13 10:50:00,2.9,2.91,2.9,2.9,244780.0,2.8027,2.8124,2.8027,2.8027,244780.0
2019-02-13 11:00:00,2.9,2.9,2.9,2.9,381600.0,2.8027,2.8027,2.8027,2.8027,381600.0
2019-02-13 11:10:00,2.9,2.9,2.88,2.88,171372.0,2.8027,2.8027,2.7834,2.7834,171372.0
2019-02-13 11:20:00,2.88,2.89,2.87,2.89,285644.0,2.7834,2.7931,2.7737,2.7931,285644.0
2019-02-13 11:30:00,2.89,2.89,2.86,2.86,221864.0,2.7931,2.7931,2.7641,2.7641,221864.0
2019-02-13 11:40:00,2.86,2.87,2.85,2.86,126716.0,2.7641,2.7737,2.7544,2.7641,126716.0
2019-02-13 11:50:00,2.86,2.87,2.86,2.86,242612.0,2.7641,2.7737,2.7641,2.7641,242612.0
2019-02-13 12:00:00,2.86,2.86,2.85,2.86,75936.0,2.7641,2.7641,2.7544,2.7641,75936.0
2019-02-13 12:10:00,2.86,2.87,2.85,2.87,344488.0,2.7641,2.7737,2.7544,2.7737,344488.0
2019-02-13 12:20:00,2.87,2.87,2.86,2.86,75808.0,2.7737,2.7737,2.7641,2.7641,75808.0
2019-02-13 12:30:00,2.86,2.87,2.85,2.86,176636.0,2.7641,2.7737,2.7544,2.7641,176636.0
2019-02-13 12:40:00,2.86,2.87,2.86,2.86,84484.0,2.7641,2.7737,2.7641,2.7641,84484.0
2019-02-13 12:50:00,2.86,2.86,2.85,2.86,81916.0,2.7641,2.7641,2.7544,2.7641,81916.0
2019-02-13 13:00:00,2.86,2.87,2.85,2.86,88544.0,2.7641,2.7737,2.7544,2.7641,88544.0
2019-02-13 13:10:00,2.86,2.87,2.86,2.86,122564.0,2.7641,2.7737,2.7641,2.7641,122564.0
2019-02-13 13:20:00,2.86,2.87,2.86,2.87,78764.0,2.7641,2.7737,2.7641,2.7737,78764.0
2019-02-13 13:30:00,2.87,2.87,2.87,2.87,83064.0,2.7737,2.7737,2.7737,2.7737,83064.0
2019-02-13 13:40:00,2.87,2.88,2.87,2.87,89316.0,2.7737,2.7834,2.7737,2.7737,89316.0
2019-02-13 13:50:00,2.87,2.87,2.87,2.87,90832.0,2.7737,2.7737,2.7737,2.7737,90832.0
2019-02-13 14:00:00,2.87,2.88,2.87,2.88,116608.0,2.7737,2.7834,2.7737,2.7834,116608.0
2019-02-13 14:10:00,2.88,2.88,2.87,2.87,125484.0,2.7834,2.7834,2.7737,2.7737,125484.0
2019-02-13 14:20:00,2.88,2.88,2.87,2.87,139620.0,2.7834,2.7834,2.7737,2.7737,139620.0
2019-02-13 14:30:00,2.87,2.88,2.87,2.88,122272.0,2.7737,2.7834,2.7737,2.7834,122272.0
2019-02-13 14:40:00,2.88,2.89,2.88,2.89,123908.0,2.7834,2.7931,2.7834,2.7931,123908.0
2019-02-13 14:50:00,2.89,2.89,2.88,2.89,53828.0,2.7931,2.7931,2.7834,2.7931,53828.0
2019-02-13 15:00:00,2.89,2.89,2.88,2.88,131056.0,2.7931,2.7931,2.7834,2.7834,131056.0
2019-02-13 15:10:00,2.88,2.89,2.88,2.88,188416.0,2.7834,2.7931,2.7834,2.7834,188416.0
2019-02-13 15:20:00,2.88,2.89,2.88,2.88,176620.0,2.7834,2.7931,2.7834,2.7834,176620.0
2019-02-13 15:30:00,2.88,2.89,2.88,2.89,191096.0,2.7834,2.7931,2.7834,2.7931,191096.0
2019-02-13 15:40:00,2.89,2.89,2.87,2.87,522364.0,2.7931,2.7931,2.7737,2.7737,522364.0
2019-02-13 15:50:00,2.87,2.88,2.87,2.87,1041392.0,2.7737,2.7834,2.7737,2.7737,1041392.0
2019-02-14 09:30:00,2.84,2.86,2.83,2.84,422064.0,2.7447,2.7641,2.7351,2.7447,422064.0
2019-02-14 09:40:00,2.85,2.85,2.83,2.84,156056.0,2.7544,2.7544,2.7351,2.7447,156056.0
2019-02-14 09:50:00,2.84,2.85,2.84,2.85,130452.0,2.7447,2.7544,2.7447,2.7544,130452.0
2019-02-14 10:00:00,2.85,2.85,2.84,2.84,130904.0,2.7544,2.7544,2.7447,2.7447,130904.0
2019-02-14 10:10:00,2.84,2.85,2.84,2.84,218560.0,2.7447,2.7544,2.7447,2.7447,218560.0
2019-02-14 10:20:00,2.84,2.84,2.82,2.83,315816.0,2.7447,2.7447,2.7254,2.7351,315816.0
2019-02-14 10:30:00,2.83,2.83,2.81,2.81,188580.0,2.7351,2.7351,2.7158,2.7158,188580.0
2019-02-14 10:40:00,2.82,2.82,2.81,2.82,271460.0,2.7254,2.7254,2.7158,2.7254,271460.0
2019-02-14 10:50:00,2.82,2.83,2.81,2.82,281316.0,2.7254,2.7351,2.7158,2.7254,281316.0
2019-02-14 11:00:00,2.83,2.83,2.82,2.83,180788.0,2.7351,2.7351,2.7254,2.7351,180788.0
2019-02-14 11:10:00,2.83,2.84,2.83,2.83,127768.0,2.7351,2.7447,2.7351,2.7351,127768.0
2019-02-14 11:20:00,2.83,2.83,2.83,2.83,137696.0,2.7351,2.7351,2.7351,2.7351,137696.0
2019-02-14 11:30:00,2.83,2.83,2.82,2.83,167980.0,2.7351,2.7351,2.7254,2.7351,167980.0
2019-02-14 11:40:00,2.83,2.83,2.83,2.83,104284.0,2.7351,2.7351,2.7351,2.7351,104284.0
2019-02-14 11:50:00,2.83,2.83,2.83,2.83,172452.0,2.7351,2.7351,2.7351,2.7351,172452.0
2019-02-14 12:00:00,2.83,2.84,2.83,2.83,131848.0,2.7351,2.7447,2.7351,2.7351,131848.0
2019-02-14 12:10:00,2.83,2.85,2.83,2.85,187820.0,2.7351,2.7544,2.7351,2.7544,187820.0
2019-02-14 12:20:00,2.85,2.85,2.85,2.85,73492.0,2.7544,2.7544,2.7544,2.7544,73492.0
2019-02-14 12:30:00,2.85,2.85,2.83,2.84,143976.0,2.7544,2.7544,2.7351,2.7447,143976.0
2019-02-14 12:40:00,2.84,2.85,2.83,2.84,127436.0,2.7447,2.7544,2.7351,2.7447,127436.0
2019-02-14 12:50:00,2.84,2.84,2.84,2.84,125040.0,2.7447,2.7447,2.7447,2.7447,125040.0
2019-02-14 13:00:00,2.84,2.84,2.83,2.84,184640.0,2.7447,2.7447,2.7351,2.7447,184640.0
2019-02-14 13:10:00,2.84,2.84,2.84,2.84,75408.0,2.7447,2.7447,2.7447,2.7447,75408.0
2019-02-14 13:20:00,2.84,2.84,2.83,2.84,251824.0,2.7447,2.7447,2.7351,2.7447,251824.0
2019-02-14 13:30:00,2.84,2.84,2.83,2.84,82536.0,2.7447,2.7447,2.7351,2.7447,82536.0
2019-02-14 13:40:00,2.84,2.84,2.84,2.84,113140.0,2.7447,2.7447,2.7447,2.7447,113140.0
2019-02-14 13:50:00,2.84,2.84,2.83,2.83,208256.0,2.7447,2.7447,2.7351,2.7351,208256.0
2019-02-14 14:00:00,2.83,2.83,2.83,2.83,106472.0,2.7351,2.7351,2.7351,2.7351,106472.0
2019-02-14 14:10:00,2.83,2.84,2.82,2.84,257784.0,2.7351,2.7447,2.7254,2.7447,257784.0
2019-02-14 14:20:00,2.83,2.84,2.83,2.84,120224.0,2.7351,2.7447,2.7351,2.7447,120224.0
2019-02-14 14:30:00,2.84,2.84,2.84,2.84,118956.0,2.7447,2.7447,2.7447,2.7447,118956.0
2019-02-14 14:40:00,2.84,2.84,2.84,2.84,130536.0,2.7447,2.7447,2.7447,2.7447,130536.0
2019-02-14 14:50:00,2.84,2.84,2.83,2.84,197304.0,2.7447,2.7447,2.7351,2.7447,197304.0
2019-02-14 15:00:00,2.84,2.84,2.83,2.83,349972.0,2.7447,2.7447,2.7351,2.7351,349972.0
2019-02-14 15:10:00,2.83,2.84,2.83,2.83,400196.0,2.7351,2.7447,2.7351,2.7351,400196.0
2019-02-14 15:20:00,2.83,2.84,2.83,2.83,137416.0,2.7351,2.7447,2.7351,2.7351,137416.0
2019-02-14 15:30:00,2.83,2.84,2.83,2.84,271268.0,2.7351,2.7447,2.7351,2.7447,271268.0
2019-02-14 15:40:00,2.84,2.84,2.84,2.84,201380.0,2.7447,2.7447,2.7447,2.7447,201380.0
2019-02-14 15:50:00,2.84,2.84,2.83,2.83,852012.0,2.7447,2.7447,2.7351,2.7351,852012.0
2019-02-15 09:30:00,2.83,2.86,2.82,2.86,372260.0,2.7351,2.7641,2.7254,2.7641,372260.0
2019-02-15 09:40:00,2.85,2.86,2.84,2.84,173556.0,2.7544,2.7641,2.7447,2.7447,173556.0
2019-02-15 09:50:00,2.84,2.85,2.84,2.85,192404.0,2.7447,2.7544,2.7447,2.7544,192404.0
2019-02-15 10:00:00,2.85,2.85,2.84,2.84,79436.0,2.7544,2.7544,2.7447,2.7447,79436.0
2019-02-15 10:10:00,2.84,2.84,2.83,2.84,94876.0,2.7447,2.7447,2.7351,2.7447,94876.0
2019-02-15 10:20:00,2.83,2.84,2.83,2.83,55236.0,2.7351,2.7447,2.7351,2.7351,55236.0
2019-02-15 10:30:00,2.83,2.84,2.82,2.84,321364.0,2.7351,2.7447,2.7254,2.7447,321364.0
2019-02-15 10:40:00,2.84,2.85,2.84,2.84,108964.0,2.7447,2.7544,2.7447,2.7447,108964.0
2019-02-15 10:50:00,2.84,2.85,2.83,2.85,111532.0,2.7447,2.7544,2.7351,2.7544,111532.0
2019-02-15 11:00:00,2.85,2.85,2.84,2.84,166204.0,2.7544,2.7544,2.7447,2.7447,166204.0
2019-02-15 11:10:00,2.84,2.84,2.84,2.84,92124.0,2.7447,2.7447,2.7447,2.7447,92124.0
2019-02-15 11:20:00,2.84,2.84,2.83,2.84,159336.0,2.7447,2.7447,2.7351,2.7447,159336.0
2019-02-15 11:30:00,2.84,2.84,2.83,2.83,82908.0,2.7447,2.7447,2.7351,2.7351,82908.0
2019-02-15 11:40:00,2.83,2.84,2.83,2.84,106932.0,2.7351,2.7447,2.7351,2.7447,106932.0
2019-02-15 11:50:00,2.84,2.84,2.83,2.84,86400.0,2.7447,2.7447,2.7351,2.7447,86400.0
2019-02-15 12:00:00,2.84,2.84,2.83,2.83,144896.0,2.7447,2.7447,2.7351,2.7351,144896.0
2019-02-15 12:10:00,2.83,2.84,2.83,2.84,131752.0,2.7351,2.7447,2.7351,2.7447,131752.0
2019-02-15 12:20:00,2.83,2.84,2.83,2.84,47104.0,2.7351,2.7447,2.7351,2.7447,47104.0
2019-02-15 12:30:00,2.84,2.84,2.83,2.83,147956.0,2.7447,2.7447,2.7351,2.7351,147956.0
2019-02-15 12:40:00,2.83,2.83,2.83,2.83,70656.0,2.7351,2.7351,2.7351,2.7351,70656.0
2019-02-15 12:50:00,2.83,2.83,2.83,2.83,236676.0,2.7351,2.7351,2.7351,2.7351,236676.0
2019-02-15 13:00:00,2.83,2.83,2.82,2.82,310688.0,2.7351,2.7351,2.7254,2.7254,310688.0
2019-02-15 13:10:00,2.82,2.84,2.82,2.83,185860.0,2.7254,2.7447,2.7254,2.7351,185860.0
2019-02-15 13:20:00,2.83,2.84,2.83,2.83,88504.0,2.7351,2.7447,2.7351,2.7351,88504.0
2019-02-15 13:30:00,2.83,2.83,2.83,2.83,57504.0,2.7351,2.7351,2.7351,2.7351,57504.0
2019-02-15 13:40:00,2.83,2.83,2.83,2.83,66648.0,2.7351,2.7351,2.7351,2.7351,66648.0
2019-02-15 13:50:00,2.83,2.83,2.83,2.83,96464.0,2.7351,2.7351,2.7351,2.7351,96464.0
2019-02-15 14:00:00,2.83,2.84,2.83,2.84,145000.0,2.7351,2.7447,2.7351,2.7447,145000.0
2019-02-15 14:10:00,2.84,2.84,2.83,2.84,268476.0,2.7447,2.7447,2.7351,2.7447,268476.0
2019-02-15 14:20:00,2.84,2.84,2.83,2.84,141488.0,2.7447,2.7447,2.7351,2.7447,141488.0
2019-02-15 14:30:00,2.84,2.84,2.83,2.84,239276.0,2.7447,2.7447,2.7351,2.7447,239276.0
2019-02-15 14:40:00,2.84,2.84,2.84,2.84,91304.0,2.7447,2.7447,2.7447,2.7447,91304.0
2019-02-15 14:50:00,2.84,2.84,2.83,2.84,180452.0,2.7447,2.7447,2.7351,2.7447,180452.0
2019-02-15 15:00:00,2.84,2.84,2.84,2.84,130020.0,2.7447,2.7447,2.7447,2.7447,130020.0
2019-02-15 15:10:00,2.84,2.84,2.84,2.84,316680.0,2.7447,2.7447,2.7447,2.7447,316680.0
2019-02-15 15:20:00,2.84,2.85,2.84,2.85,199284.0,2.7447,2.7544,2.7447,2.7544,199284.0
2019-02-15 15:30:00,2.85,2.85,2.85,2.85,274832.0,2.7544,2.7544,2.7544,2.7544,274832.0
2019-02-15 15:40:00,2.85,2.85,2.85,2.85,380348.0,2.7544,2.7544,2.7544,2.7544,380348.0
2019-02-15 15:50:00,2.85,2.86,2.85,2.86,1060108.0,2.7544,2.7641,2.7544,2.7641,1060108.0
2019-02-19 09:30:00,2.87,2.87,2.85,2.86,270868.0,2.7737,2.7737,2.7544,2.7641,270868.0
2019-02-19 09:40:00,2.86,2.86,2.83,2.83,469000.0,2.7641,2.7641,2.7351,2.7351,469000.0
2019-02-19 09:50:00,2.83,2.83,2.83,2.83,118132.0,2.7351,2.7351,2.7351,2.7351,118132.0
2019-02-19 10:00:00,2.83,2.83,2.82,2.82,262704.0,2.7351,2.7351,2.7254,2.7254,262704.0
2019-02-19 10:10:00,2.82,2.83,2.8,2.81,553924.0,2.7254,2.7351,2.7061,2.7158,553924.0
2019-02-19 10:20:00,2.8,2.81,2.79,2.8,665624.0,2.7061,2.7158,2.6964,2.7061,665624.0
2019-02-19 10:30:00,2.8,2.81,2.8,2.8,454872.0,2.7061,2.7158,2.7061,2.7061,454872.0
2019-02-19 10:40:00,2.81,2.82,2.8,2.81,324500.0,2.7158,2.7254,2.7061,2.7158,324500.0
2019-02-19 10:50:00,2.81,2.82,2.81,2.82,159760.0,2.7158,2.7254,2.7158,2.7254,159760.0
2019-02-19 11:00:00,2.82,2.82,2.81,2.81,317192.0,2.7254,2.7254,2.7158,2.7158,317192.0
2019-02-19 11:10:00,2.81,2.81,2.8,2.8,246080.0,2.7158,2.7158,2.7061,2.7061,246080.0
2019-02-19 11:20:00,2.8,2.8,2.78,2.79,926996.0,2.7061,2.7061,2.6868,2.6964,926996.0
2019-02-19 11:30:00,2.79,2.81,2.79,2.8,353376.0,2.6964,2.7158,2.6964,2.7061,353376.0
2019-02-19 11:40:00,2.8,2.81,2.8,2.81,161732.0,2.7061,2.7158,2.7061,2.7158,161732.0
2019-02-19 11:50:00,2.81,2.81,2.8,2.81,205708.0,2.7158,2.7158,2.7061,2.7158,205708.0
2019-02-19 12:00:00,2.81,2.81,2.8,2.81,135904.0,2.7158,2.7158,2.7061,2.7158,135904.0
2019-02-19 12:10:00,2.81,2.81,2.8,2.8,148832.0,2.7158,2.7158,2.7061,2.7061,148832.0
2019-02-19 12:20:00,2.8,2.81,2.8,2.81,277644.0,2.7061,2.7158,2.7061,2.7158,277644.0
2019-02-19 12:30:00,2.81,2.81,2.8,2.81,205252.0,2.7158,2.7158,2.7061,2.7158,205252.0
2019-02-19 12:40:00,2.81,2.82,2.8,2.81,233840.0,2.7158,2.7254,2.7061,2.7158,233840.0
2019-02-19 12:50:00,2.81,2.82,2.81,2.81,166728.0,2.7158,2.7254,2.7158,2.7158,166728.0
2019-02-19 13:00:00,2.81,2.81,2.8,2.8,101032.0,2.7158,2.7158,2.7061,2.7061,101032.0
2019-02-19 13:10:00,2.8,2.81,2.8,2.8,127340.0,2.7061,2.7158,2.7061,2.7061,127340.0
2019-02-19 13:20:00,2.8,2.8,2.79,2.8,473924.0,2.7061,2.7061,2.6964,2.7061,473924.0
2019-02-19 13:30:00,2.79,2.8,2.79,2.8,277236.0,2.6964,2.7061,2.6964,2.7061,277236.0
2019-02-19 13:40:00,2.8,2.8,2.8,2.8,137604.0,2.7061,2.7061,2.7061,2.7061,137604.0
2019-02-19 13:50:00,2.8,2.8,2.79,2.8,146820.0,2.7061,2.7061,2.6964,2.7061,146820.0
2019-02-19 14:00:00,2.8,2.81,2.8,2.81,263044.0,2.7061,2.7158,2.7061,2.7158,263044.0
2019-02-19 14:10:00,2.81,2.82,2.81,2.82,77196.0,2.7158,2.7254,2.7158,2.7254,77196.0
2019-02-19 14:20:00,2.82,2.82,2.81,2.81,182436.0,2.7254,2.7254,2.7158,2.7158,182436.0
2019-02-19 14:30:00,2.81,2.82,2.81,2.81,240576.0,2.7158,2.7254,2.7158,2.7158,240576.0
2019-02-19 14:40:00,2.81,2.82,2.81,2.82,108476.0,2.7158,2.7254,2.7158,2.7254,108476.0
2019-02-19 14:50:00,2.82,2.82,2.81,2.81,292640.0,2.7254,2.7254,2.7158,2.7158,292640.0
2019-02-19 15:00:00,2.81,2.81,2.8,2.8,189216.0,2.7158,2.7158,2.7061,2.7061,189216.0
2019-02-19 15:10:00,2.8,2.81,2.8,2.8,152376.0,2.7061,2.7158,2.7061,2.7061,152376.0
2019-02-19 15:20:00,2.81,2.81,2.8,2.8,324300.0,2.7158,2.7158,2.7061,2.7061,324300.0
2019-02-19 15:30:00,2.8,2.8,2.8,2.8,318672.0,2.7061,2.7061,2.7061,2.7061,318672.0
2019-02-19 15:40:00,2.8,2.8,2.8,2.8,604704.0,2.7061,2.7061,2.7061,2.7061,604704.0
2019-02-19 15:50:00,2.8,2.8,2.8,2.8,1039376.0,2.7061,2.7061,2.7061,2.7061,1039376.0
2019-02-20 09:30:00,2.82,2.83,2.8,2.82,174444.0,2.7254,2.7351,2.7061,2.7254,174444.0
2019-02-20 09:40:00,2.82,2.82,2.81,2.82,81836.0,2.7254,2.7254,2.7158,2.7254,81836.0
2019-02-20 09:50:00,2.82,2.82,2.81,2.82,97528.0,2.7254,2.7254,2.7158,2.7254,97528.0
2019-02-20 10:00:00,2.82,2.83,2.81,2.82,92600.0,2.7254,2.7351,2.7158,2.7254,92600.0
2019-02-20 10:10:00,2.82,2.82,2.8,2.81,243696.0,2.7254,2.7254,2.7061,2.7158,243696.0
2019-02-20 10:20:00,2.81,2.82,2.81,2.82,111592.0,2.7158,2.7254,2.7158,2.7254,111592.0
2019-02-20 10:30:00,2.81,2.82,2.81,2.82,46548.0,2.7158,2.7254,2.7158,2.7254,46548.0
2019-02-20 10:40:00,2.82,2.82,2.81,2.82,106360.0,2.7254,2.7254,2.7158,2.7254,106360.0
2019-02-20 10:50:00,2.82,2.83,2.81,2.81,222168.0,2.7254,2.7351,2.7158,2.7158,222168.0
2019-02-20 11:00:00,2.81,2.81,2.8,2.81,88644.0,2.7158,2.7158,2.7061,2.7158,88644.0
2019-02-20 11:10:00,2.81,2.82,2.81,2.82,72608.0,2.7158,2.7254,2.7158,2.7254,72608.0
2019-02-20 11:20:00,2.82,2.82,2.81,2.82,102620.0,2.7254,2.7254,2.7158,2.7254,102620.0
2019-02-20 11:30:00,2.82,2.82,2.81,2.81,107024.0,2.7254,2.7254,2.7158,2.7158,107024.0
2019-02-20 11:40:00,2.82,2.82,2.81,2.81,286340.0,2.7254,2.7254,2.7158,2.7158,286340.0
2019-02-20 11:50:00,2.81,2.81,2.79,2.8,463880.0,2.7158,2.7158,2.6964,2.7061,463880.0
2019-02-20 12:00:00,2.8,2.8,2.79,2.8,371832.0,2.7061,2.7061,2.6964,2.7061,371832.0
2019-02-20 12:10:00,2.8,2.82,2.8,2.82,159772.0,2.7061,2.7254,2.7061,2.7254,159772.0
2019-02-20 12:20:00,2.82,2.82,2.81,2.81,159548.0,2.7254,2.7254,2.7158,2.7158,159548.0
2019-02-20 12:30:00,2.81,2.82,2.8,2.81,247832.0,2.7158,2.7254,2.7061,2.7158,247832.0
2019-02-20 12:40:00,2.81,2.81,2.8,2.81,103960.0,2.7158,2.7158,2.7061,2.7158,103960.0
2019-02-20 12:50:00,2.81,2.81,2.8,2.8,160720.0,2.7158,2.7158,2.7061,2.7061,160720.0
2019-02-20 13:00:00,2.8,2.81,2.8,2.8,220384.0,2.7061,2.7158,2.7061,2.7061,220384.0
2019-02-20 13:10:00,2.8,2.8,2.79,2.8,342012.0,2.7061,2.7061,2.6964,2.7061,342012.0
2019-02-20 13:20:00,2.8,2.8,2.8,2.8,157872.0,2.7061,2.7061,2.7061,2.7061,157872.0
2019-02-20 13:30:00,2.8,2.8,2.8,2.8,75812.0,2.7061,2.7061,2.7061,2.7061,75812.0
2019-02-20 13:40:00,2.8,2.8,2.79,2.79,312276.0,2.7061,2.7061,2.6964,2.6964,312276.0
2019-02-20 13:50:00,2.8,2.8,2.79,2.79,247668.0,2.7061,2.7061,2.6964,2.6964,247668.0
2019-02-20 14:00:00,2.8,2.8,2.79,2.79,242948.0,2.7061,2.7061,2.6964,2.6964,242948.0
2019-02-20 14:10:00,2.79,2.8,2.79,2.79,257692.0,2.6964,2.7061,2.6964,2.6964,257692.0
2019-02-20 14:20:00,2.79,2.79,2.79,2.79,412780.0,2.6964,2.6964,2.6964,2.6964,412780.0
2019-02-20 14:30:00,2.79,2.8,2.79,2.8,260404.0,2.6964,2.7061,2.6964,2.7061,260404.0
2019-02-20 14:40:00,2.79,2.8,2.79,2.8,189672.0,2.6964,2.7061,2.6964,2.7061,189672.0
2019-02-20 14:50:00,2.8,2.8,2.8,2.8,227164.0,2.7061,2.7061,2.7061,2.7061,227164.0
2019-02-20 15:00:00,2.8,2.8,2.79,2.8,206880.0,2.7061,2.7061,2.6964,2.7061,206880.0
2019-02-20 15:10:00,2.8,2.8,2.79,2.8,591572.0,2.7061,2.7061,2.6964,2.7061,591572.0
2019-02-20 15:20:00,2.8,2.8,2.8,2.8,137020.0,2.7061,2.7061,2.7061,2.7061,137020.0
2019-02-20 15:30:00,2.8,2.8,2.8,2.8,464132.0,2.7061,2.7061,2.7061,2.7061,464132.0
2019-02-20 15:40:00,2.8,2.8,2.8,2.8,535536.0,2.7061,2.7061,2.7061,2.7061,535536.0
2019-02-20 15:50:00,2.8,2.8,2.8,2.8,876616.0,2.7061,2.7061,2.7061,2.7061,876616.0
2019-02-21 09:30:00,2.81,2.82,2.8,2.81,179628.0,2.7158,2.7254,2.7061,2.7158,179628.0
2019-02-21 09:40:00,2.81,2.82,2.81,2.81,106444.0,2.7158,2.7254,2.7158,2.7158,106444.0
2019-02-21 09:50:00,2.81,2.82,2.81,2.82,96760.0,2.7158,2.7254,2.7158,2.7254,96760.0
2019-02-21 10:00:00,2.81,2.82,2.81,2.82,220960.0,2.7158,2.7254,2.7158,2.7254,220960.0
2019-02-21 10:10:00,2.82,2.82,2.81,2.82,97736.0,2.7254,2.7254,2.7158,2.7254,97736.0
2019-02-21 10:20:00,2.82,2.82,2.81,2.81,186140.0,2.7254,2.7254,2.7158,2.7158,186140.0
2019-02-21 10:30:00,2.81,2.81,2.8,2.81,50892.0,2.7158,2.7158,2.7061,2.7158,50892.0
2019-02-21 10:40:00,2.81,2.81,2.81,2.81,40576.0,2.7158,2.7158,2.7158,2.7158,40576.0
2019-02-21 10:50:00,2.81,2.81,2.8,2.8,40132.0,2.7158,2.7158,2.7061,2.7061,40132.0
2019-02-21 11:00:00,2.8,2.81,2.8,2.8,62976.0,2.7061,2.7158,2.7061,2.7061,62976.0
2019-02-21 11:10:00,2.8,2.8,2.8,2.8,35664.0,2.7061,2.7061,2.7061,2.7061,35664.0
2019-02-21 11:20:00,2.8,2.8,2.79,2.79,99408.0,2.7061,2.7061,2.6964,2.6964,99408.0
2019-02-21 11:30:00,2.79,2.8,2.79,2.8,40920.0,2.6964,2.7061,2.6964,2.7061,40920.0
2019-02-21 11:40:00,2.8,2.8,2.79,2.79,372700.0,2.7061,2.7061,2.6964,2.6964,372700.0
2019-02-21 11:50:00,2.79,2.8,2.79,2.79,132796.0,2.6964,2.7061,2.6964,2.6964,132796.0
2019-02-21 12:00:00,2.79,2.8,2.79,2.79,209848.0,2.6964,2.7061,2.6964,2.6964,209848.0
2019-02-21 12:10:00,2.79,2.79,2.79,2.79,261800.0,2.6964,2.6964,2.6964,2.6964,261800.0
2019-02-21 12:20:00,2.79,2.79,2.78,2.78,891720.0,2.6964,2.6964,2.6868,2.6868,891720.0
2019-02-21 12:30:00,2.78,2.8,2.78,2.8,515456.0,2.6868,2.7061,2.6868,2.7061,515456.0
2019-02-21 12:40:00,2.8,2.8,2.79,2.8,231780.0,2.7061,2.7061,2.6964,2.7061,231780.0
2019-02-21 12:50:00,2.8,2.8,2.79,2.8,156392.0,2.7061,2.7061,2.6964,2.7061,156392.0
2019-02-21 13:00:00,2.8,2.8,2.8,2.8,115992.0,2.7061,2.7061,2.7061,2.7061,115992.0
2019-02-21 13:10:00,2.8,2.8,2.8,2.8,77516.0,2.7061,2.7061,2.7061,2.7061,77516.0
2019-02-21 13:20:00,2.8,2.8,2.79,2.79,159392.0,2.7061,2.7061,2.6964,2.6964,159392.0
2019-02-21 13:30:00,2.79,2.79,2.79,2.79,85156.0,2.6964,2.6964,2.6964,2.6964,85156.0
2019-02-21 13:40:00,2.79,2.8,2.79,2.79,78148.0,2.6964,2.7061,2.6964,2.6964,78148.0
2019-02-21 13:50:00,2.79,2.8,2.79,2.79,110280.0,2.6964,2.7061,2.6964,2.6964,110280.0
2019-02-21 14:00:00,2.79,2.8,2.78,2.79,83172.0,2.6964,2.7061,2.6868,2.6964,83172.0
2019-02-21 14:10:00,2.79,2.79,2.78,2.78,152528.0,2.6964,2.6964,2.6868,2.6868,152528.0
2019-02-21 14:20:00,2.78,2.78,2.77,2.77,662868.0,2.6868,2.6868,2.6771,2.6771,662868.0
2019-02-21 14:30:00,2.77,2.77,2.76,2.76,326940.0,2.6771,2.6771,2.6674,2.6674,326940.0
2019-02-21 14:40:00,2.76,2.77,2.76,2.76,332664.0,2.6674,2.6771,2.6674,2.6674,332664.0
2019-02-21 14:50:00,2.76,2.77,2.76,2.77,369524.0,2.6674,2.6771,2.6674,2.6771,369524.0
2019-02-21 15:00:00,2.76,2.77,2.76,2.77,138660.0,2.6674,2.6771,2.6674,2.6771,138660.0
2019-02-21 15:10:00,2.77,2.77,2.76,2.76,212624.0,2.6771,2.6771,2.6674,2.6674,212624.0
2019-02-21 15:20:00,2.76,2.77,2.76,2.76,201124.0,2.6674,2.6771,2.6674,2.6674,201124.0
2019-02-21 15:30:00,2.76,2.76,2.75,2.76,342360.0,2.6674,2.6674,2.6578,2.6674,342360.0
2019-02-21 15:40:00,2.76,2.76,2.75,2.76,482268.0,2.6674,2.6674,2.6578,2.6674,482268.0
2019-02-21 15:50:00,2.76,2.76,2.76,2.76,834076.0,2.6674,2.6674,2.6674,2.6674,834076.0
2019-02-22 09:30:00,2.76,2.78,2.76,2.77,257816.0,2.6674,2.6868,2.6674,2.6771,257816.0
2019-02-22 09:40:00,2.77,2.79,2.77,2.78,369668.0,2.6771,2.6964,2.6771,2.6868,369668.0
2019-02-22 09:50:00,2.78,2.78,2.77,2.78,172720.0,2.6868,2.6868,2.6771,2.6868,172720.0
2019-02-22 10:00:00,2.78,2.78,2.77,2.78,150724.0,2.6868,2.6868,2.6771,2.6868,150724.0
2019-02-22 10:10:00,2.78,2.78,2.77,2.77,178928.0,2.6868,2.6868,2.6771,2.6771,178928.0
2019-02-22 10:20:00,2.77,2.77,2.77,2.77,163824.0,2.6771,2.6771,2.6771,2.6771,163824.0
2019-02-22 10:30:00,2.77,2.78,2.77,2.77,135684.0,2.6771,2.6868,2.6771,2.6771,135684.0
2019-02-22 10:40:00,2.77,2.78,2.76,2.77,301700.0,2.6771,2.6868,2.6674,2.6771,301700.0
2019-02-22 10:50:00,2.77,2.78,2.77,2.78,98276.0,2.6771,2.6868,2.6771,2.6868,98276.0
2019-02-22 11:00:00,2.78,2.78,2.78,2.78,178768.0,2.6868,2.6868,2.6868,2.6868,178768.0
2019-02-22 11:10:00,2.78,2.79,2.78,2.78,238464.0,2.6868,2.6964,2.6868,2.6868,238464.0
2019-02-22 11:20:00,2.78,2.79,2.78,2.79,235100.0,2.6868,2.6964,2.6868,2.6964,235100.0
2019-02-22 11:30:00,2.79,2.79,2.78,2.79,219016.0,2.6964,2.6964,2.6868,2.6964,219016.0
2019-02-22 11:40:00,2.79,2.8,2.79,2.79,290516.0,2.6964,2.7061,2.6964,2.6964,290516.0
2019-02-22 11:50:00,2.79,2.8,2.76,2.78,1161228.0,2.6964,2.7061,2.6674,2.6868,1161228.0
2019-02-22 12:00:00,2.77,2.79,2.77,2.78,207012.0,2.6771,2.6964,2.6771,2.6868,207012.0
2019-02-22 12:10:00,2.78,2.78,2.78,2.78,130332.0,2.6868,2.6868,2.6868,2.6868,130332.0
2019-02-22 12:20:00,2.78,2.79,2.78,2.79,48020.0,2.6868,2.6964,2.6868,2.6964,48020.0
2019-02-22 12:30:00,2.79,2.79,2.79,2.79,101872.0,2.6964,2.6964,2.6964,2.6964,101872.0
2019-02-22 12:40:00,2.79,2.79,2.78,2.79,85396.0,2.6964,2.6964,2.6868,2.6964,85396.0
2019-02-22 12:50:00,2.79,2.79,2.78,2.78,161748.0,2.6964,2.6964,2.6868,2.6868,161748.0
2019-02-22 13:00:00,2.78,2.79,2.78,2.78,63540.0,2.6868,2.6964,2.6868,2.6868,63540.0
2019-02-22 13:10:00,2.78,2.79,2.77,2.77,403816.0,2.6868,2.6964,2.6771,2.6771,403816.0
2019-02-22 13:20:00,2.77,2.77,2.77,2.77,114924.0,2.6771,2.6771,2.6771,2.6771,114924.0
2019-02-22 13:30:00,2.77,2.79,2.77,2.78,443452.0,2.6771,2.6964,2.6771,2.6868,443452.0
2019-02-22 13:40:00,2.78,2.79,2.78,2.78,148928.0,2.6868,2.6964,2.6868,2.6868,148928.0
2019-02-22 13:50:00,2.79,2.79,2.78,2.79,212780.0,2.6964,2.6964,2.6868,2.6964,212780.0
2019-02-22 14:00:00,2.79,2.8,2.79,2.8,331864.0,2.6964,2.7061,2.6964,2.7061,331864.0
2019-02-22 14:10:00,2.8,2.82,2.8,2.82,421128.0,2.7061,2.7254,2.7061,2.7254,421128.0
2019-02-22 14:20:00,2.82,2.83,2.82,2.82,363768.0,2.7254,2.7351,2.7254,2.7254,363768.0
2019-02-22 14:30:00,2.83,2.83,2.82,2.82,315144.0,2.7351,2.7351,2.7254,2.7254,315144.0
2019-02-22 14:40:00,2.82,2.82,2.81,2.82,229540.0,2.7254,2.7254,2.7158,2.7254,229540.0
2019-02-22 14:50:00,2.82,2.83,2.82,2.82,356536.0,2.7254,2.7351,2.7254,2.7254,356536.0
2019-02-22 15:00:00,2.82,2.83,2.82,2.82,288364.0,2.7254,2.7351,2.7254,2.7254,288364.0
2019-02-22 15:10:00,2.82,2.83,2.82,2.83,258872.0,2.7254,2.7351,2.7254,2.7351,258872.0
2019-02-22 15:20:00,2.83,2.83,2.83,2.83,326396.0,2.7351,2.7351,2.7351,2.7351,326396.0
2019-02-22 15:30:00,2.83,2.84,2.83,2.84,302740.0,2.7351,2.7447,2.7351,2.7447,302740.0
2019-02-22 15:40:00,2.84,2.84,2.83,2.84,518232.0,2.7447,2.7447,2.7351,2.7447,518232.0
2019-02-22 15:50:00,2.84,2.85,2.83,2.85,1389408.0,2.7447,2.7544,2.7351,2.7544,1389408.0
2019-02-25 09:30:00,2.85,2.89,2.85,2.89,838540.0,2.7544,2.7931,2.7544,2.7931,838540.0
2019-02-25 09:40:00,2.89,2.92,2.89,2.9,1295716.0,2.7931,2.8221,2.7931,2.8027,1295716.0
2019-02-25 09:50:00,2.9,2.91,2.89,2.9,419204.0,2.8027,2.8124,2.7931,2.8027,419204.0
2019-02-25 10:00:00,2.9,2.9,2.89,2.9,281984.0,2.8027,2.8027,2.7931,2.8027,281984.0
2019-02-25 10:10:00,2.9,2.92,2.9,2.92,370036.0,2.8027,2.8221,2.8027,2.8221,370036.0
2019-02-25 10:20:00,2.92,2.92,2.9,2.91,252480.0,2.8221,2.8221,2.8027,2.8124,252480.0
2019-02-25 10:30:00,2.91,2.91,2.89,2.9,201132.0,2.8124,2.8124,2.7931,2.8027,201132.0
2019-02-25 10:40:00,2.9,2.9,2.9,2.9,86892.0,2.8027,2.8027,2.8027,2.8027,86892.0
2019-02-25 10:50:00,2.9,2.92,2.9,2.92,219316.0,2.8027,2.8221,2.8027,2.8221,219316.0
2019-02-25 11:00:00,2.92,2.93,2.92,2.92,574432.0,2.8221,2.8317,2.8221,2.8221,574432.0
2019-02-25 11:10:00,2.92,2.93,2.92,2.92,393272.0,2.8221,2.8317,2.8221,2.8221,393272.0
2019-02-25 11:20:00,2.92,2.92,2.91,2.92,777440.0,2.8221,2.8221,2.8124,2.8221,777440.0
2019-02-25 11:30:00,2.92,2.93,2.91,2.93,264772.0,2.8221,2.8317,2.8124,2.8317,264772.0
2019-02-25 11:40:00,2.93,2.94,2.93,2.94,316044.0,2.8317,2.8414,2.8317,2.8414,316044.0
2019-02-25 11:50:00,2.94,2.95,2.93,2.93,1204424.0,2.8414,2.8511,2.8317,2.8317,1204424.0
2019-02-25 12:00:00,2.93,2.93,2.91,2.92,322036.0,2.8317,2.8317,2.8124,2.8221,322036.0
2019-02-25 12:10:00,2.92,2.93,2.92,2.92,62904.0,2.8221,2.8317,2.8221,2.8221,62904.0
2019-02-25 12:20:00,2.92,2.93,2.91,2.92,500688.0,2.8221,2.8317,2.8124,2.8221,500688.0
2019-02-25 12:30:00,2.92,2.93,2.91,2.92,122972.0,2.8221,2.8317,2.8124,2.8221,122972.0
2019-02-25 12:40:00,2.92,2.93,2.9,2.9,736960.0,2.8221,2.8317,2.8027,2.8027,736960.0
2019-02-25 12:50:00,2.9,2.91,2.89,2.9,356712.0,2.8027,2.8124,2.7931,2.8027,356712.0
2019-02-25 13:00:00,2.9,2.9,2.89,2.9,110852.0,2.8027,2.8027,2.7931,2.8027,110852.0
2019-02-25 13:10:00,2.9,2.9,2.89,2.89,115524.0,2.8027,2.8027,2.7931,2.7931,115524.0
2019-02-25 13:20:00,2.89,2.89,2.88,2.88,90628.0,2.7931,2.7931,2.7834,2.7834,90628.0
2019-02-25 13:30:00,2.88,2.88,2.87,2.88,57620.0,2.7834,2.7834,2.7737,2.7834,57620.0
2019-02-25 13:40:00,2.88,2.89,2.88,2.89,204884.0,2.7834,2.7931,2.7834,2.7931,204884.0
2019-02-25 13:50:00,2.89,2.9,2.89,2.89,78776.0,2.7931,2.8027,2.7931,2.7931,78776.0
2019-02-25 14:00:00,2.89,2.89,2.88,2.89,257148.0,2.7931,2.7931,2.7834,2.7931,257148.0
2019-02-25 14:10:00,2.89,2.89,2.88,2.88,64248.0,2.7931,2.7931,2.7834,2.7834,64248.0
2019-02-25 14:20:00,2.88,2.89,2.88,2.89,131900.0,2.7834,2.7931,2.7834,2.7931,131900.0
2019-02-25 14:30:00,2.89,2.9,2.89,2.9,151992.0,2.7931,2.8027,2.7931,2.8027,151992.0
2019-02-25 14:40:00,2.9,2.9,2.89,2.89,95132.0,2.8027,2.8027,2.7931,2.7931,95132.0
2019-02-25 14:50:00,2.89,2.9,2.89,2.9,91600.0,2.7931,2.8027,2.7931,2.8027,91600.0
2019-02-25 15:00:00,2.9,2.9,2.89,2.9,90632.0,2.8027,2.8027,2.7931,2.8027,90632.0
2019-02-25 15:10:00,2.9,2.9,2.89,2.89,171004.0,2.8027,2.8027,2.7931,2.7931,171004.0
2019-02-25 15:20:00,2.89,2.89,2.88,2.89,180152.0,2.7931,2.7931,2.7834,2.7931,180152.0
2019-02-25 15:30:00,2.89,2.89,2.88,2.89,338272.0,2.7931,2.7931,2.7834,2.7931,338272.0
2019-02-25 15:40:00,2.89,2.89,2.88,2.89,275808.0,2.7931,2.7931,2.7834,2.7931,275808.0
2019-02-25 15:50:00,2.89,2.9,2.89,2.89,794120.0,2.7931,2.8027,2.7931,2.7931,794120.0
2019-02-26 09:30:00,2.89,2.9,2.88,2.9,181608.0,2.7931,2.8027,2.7834,2.8027,181608.0
2019-02-26 09:40:00,2.91,2.91,2.9,2.9,157536.0,2.8124,2.8124,2.8027,2.8027,157536.0
2019-02-26 09:50:00,2.9,2.91,2.9,2.91,81076.0,2.8027,2.8124,2.8027,2.8124,81076.0
2019-02-26 10:00:00,2.91,2.92,2.9,2.92,87836.0,2.8124,2.8221,2.8027,2.8221,87836.0
2019-02-26 10:10:00,2.92,2.92,2.91,2.91,127680.0,2.8221,2.8221,2.8124,2.8124,127680.0
2019-02-26 10:20:00,2.91,2.91,2.9,2.9,134444.0,2.8124,2.8124,2.8027,2.8027,134444.0
2019-02-26 10:30:00,2.9,2.9,2.89,2.89,262480.0,2.8027,2.8027,2.7931,2.7931,262480.0
2019-02-26 10:40:00,2.89,2.9,2.89,2.89,288920.0,2.7931,2.8027,2.7931,2.7931,288920.0
2019-02-26 10:50:00,2.89,2.89,2.88,2.88,164804.0,2.7931,2.7931,2.7834,2.7834,164804.0
2019-02-26 11:00:00,2.88,2.89,2.88,2.89,124100.0,2.7834,2.7931,2.7834,2.7931,124100.0
2019-02-26 11:10:00,2.89,2.9,2.89,2.9,187700.0,2.7931,2.8027,2.7931,2.8027,187700.0
2019-02-26 11:20:00,2.9,2.9,2.89,2.9,145940.0,2.8027,2.8027,2.7931,2.8027,145940.0
2019-02-26 11:30:00,2.9,2.9,2.89,2.89,150136.0,2.8027,2.8027,2.7931,2.7931,150136.0
2019-02-26 11:40:00,2.89,2.89,2.89,2.89,70288.0,2.7931,2.7931,2.7931,2.7931,70288.0
2019-02-26 11:50:00,2.89,2.89,2.89,2.89,112960.0,2.7931,2.7931,2.7931,2.7931,112960.0
2019-02-26 12:00:00,2.89,2.89,2.88,2.88,111600.0,2.7931,2.7931,2.7834,2.7834,111600.0
2019-02-26 12:10:00,2.89,2.89,2.88,2.89,58424.0,2.7931,2.7931,2.7834,2.7931,58424.0
2019-02-26 12:20:00,2.89,2.9,2.88,2.9,95012.0,2.7931,2.8027,2.7834,2.8027,95012.0
2019-02-26 12:30:00,2.9,2.9,2.89,2.9,96040.0,2.8027,2.8027,2.7931,2.8027,96040.0
2019-02-26 12:40:00,2.89,2.9,2.89,2.9,76568.0,2.7931,2.8027,2.7931,2.8027,76568.0
2019-02-26 12:50:00,2.9,2.9,2.89,2.9,102496.0,2.8027,2.8027,2.7931,2.8027,102496.0
2019-02-26 13:00:00,2.9,2.91,2.9,2.91,213576.0,2.8027,2.8124,2.8027,2.8124,213576.0
2019-02-26 13:10:00,2.91,2.91,2.91,2.91,113184.0,2.8124,2.8124,2.8124,2.8124,113184.0
2019-02-26 13:20:00,2.91,2.91,2.91,2.91,88096.0,2.8124,2.8124,2.8124,2.8124,88096.0
2019-02-26 13:30:00,2.91,2.91,2.9,2.91,185420.0,2.8124,2.8124,2.8027,2.8124,185420.0
2019-02-26 13:40:00,2.91,2.91,2.9,2.91,178384.0,2.8124,2.8124,2.8027,2.8124,178384.0
2019-02-26 13:50:00,2.91,2.92,2.91,2.91,76252.0,2.8124,2.8221,2.8124,2.8124,76252.0
2019-02-26 14:00:00,2.91,2.92,2.9,2.9,190444.0,2.8124,2.8221,2.8027,2.8027,190444.0
2019-02-26 14:10:00,2.9,2.9,2.9,2.9,92744.0,2.8027,2.8027,2.8027,2.8027,92744.0
2019-02-26 14:20:00,2.9,2.91,2.9,2.9,181780.0,2.8027,2.8124,2.8027,2.8027,181780.0
2019-02-26 14:30:00,2.9,2.91,2.9,2.91,147376.0,2.8027,2.8124,2.8027,2.8124,147376.0
2019-02-26 14:40:00,2.91,2.92,2.91,2.92,206232.0,2.8124,2.8221,2.8124,2.8221,206232.0
2019-02-26 14:50:00,2.92,2.92,2.91,2.92,353404.0,2.8221,2.8221,2.8124,2.8221,353404.0
2019-02-26 15:00:00,2.92,2.93,2.92,2.92,262036.0,2.8221,2.8317,2.8221,2.8221,262036.0
2019-02-26 15:10:00,2.92,2.93,2.91,2.92,235204.0,2.8221,2.8317,2.8124,2.8221,235204.0
2019-02-26 15:20:00,2.93,2.93,2.92,2.92,179104.0,2.8317,2.8317,2.8221,2.8221,179104.0
2019-02-26 15:30:00,2.92,2.92,2.91,2.92,266548.0,2.8221,2.8221,2.8124,2.8221,266548.0
2019-02-26 15:40:00,2.92,2.92,2.91,2.92,432156.0,2.8221,2.8221,2.8124,2.8221,432156.0
2019-02-26 15:50:00,2.92,2.92,2.91,2.91,1045152.0,2.8221,2.8221,2.8124,2.8124,1045152.0
2019-02-27 09:30:00,2.92,2.96,2.9,2.95,526920.0,2.8221,2.8607,2.8027,2.8511,526920.0
2019-02-27 09:40:00,2.95,2.98,2.95,2.97,1052800.0,2.8511,2.8801,2.8511,2.8704,1052800.0
2019-02-27 09:50:00,2.97,2.98,2.96,2.96,263648.0,2.8704,2.8801,2.8607,2.8607,263648.0
2019-02-27 10:00:00,2.96,2.96,2.93,2.95,312256.0,2.8607,2.8607,2.8317,2.8511,312256.0
2019-02-27 10:10:00,2.95,2.96,2.94,2.96,176296.0,2.8511,2.8607,2.8414,2.8607,176296.0
2019-02-27 10:20:00,2.96,2.96,2.95,2.96,140008.0,2.8607,2.8607,2.8511,2.8607,140008.0
2019-02-27 10:30:00,2.96,2.96,2.95,2.96,272468.0,2.8607,2.8607,2.8511,2.8607,272468.0
2019-02-27 10:40:00,2.96,2.97,2.94,2.94,724676.0,2.8607,2.8704,2.8414,2.8414,724676.0
2019-02-27 10:50:00,2.94,2.94,2.92,2.93,203704.0,2.8414,2.8414,2.8221,2.8317,203704.0
2019-02-27 11:00:00,2.93,2.94,2.92,2.94,1160744.0,2.8317,2.8414,2.8221,2.8414,1160744.0
2019-02-27 11:10:00,2.94,2.96,2.94,2.96,504928.0,2.8414,2.8607,2.8414,2.8607,504928.0
2019-02-27 11:20:00,2.96,2.96,2.94,2.94,355244.0,2.8607,2.8607,2.8414,2.8414,355244.0
2019-02-27 11:30:00,2.94,2.96,2.93,2.95,452288.0,2.8414,2.8607,2.8317,2.8511,452288.0
2019-02-27 11:40:00,2.95,2.96,2.95,2.96,70360.0,2.8511,2.8607,2.8511,2.8607,70360.0
2019-02-27 11:50:00,2.96,2.96,2.94,2.96,259008.0,2.8607,2.8607,2.8414,2.8607,259008.0
2019-02-27 12:00:00,2.96,2.97,2.95,2.96,193156.0,2.8607,2.8704,2.8511,2.8607,193156.0
2019-02-27 12:10:00,2.96,2.96,2.96,2.96,95528.0,2.8607,2.8607,2.8607,2.8607,95528.0
2019-02-27 12:20:00,2.96,2.97,2.96,2.97,244824.0,2.8607,2.8704,2.8607,2.8704,244824.0
2019-02-27 12:30:00,2.97,2.97,2.95,2.96,134740.0,2.8704,2.8704,2.8511,2.8607,134740.0
2019-02-27 12:40:00,2.96,2.96,2.96,2.96,181420.0,2.8607,2.8607,2.8607,2.8607,181420.0
2019-02-27 12:50:00,2.96,2.96,2.94,2.95,228144.0,2.8607,2.8607,2.8414,2.8511,228144.0
2019-02-27 13:00:00,2.95,2.95,2.94,2.95,66580.0,2.8511,2.8511,2.8414,2.8511,66580.0
2019-02-27 13:10:00,2.95,2.96,2.95,2.96,128024.0,2.8511,2.8607,2.8511,2.8607,128024.0
2019-02-27 13:20:00,2.96,2.96,2.95,2.96,112896.0,2.8607,2.8607,2.8511,2.8607,112896.0
2019-02-27 13:30:00,2.95,2.96,2.95,2.96,66764.0,2.8511,2.8607,2.8511,2.8607,66764.0
2019-02-27 13:40:00,2.96,2.96,2.95,2.96,110892.0,2.8607,2.8607,2.8511,2.8607,110892.0
2019-02-27 13:50:00,2.96,2.96,2.95,2.96,155516.0,2.8607,2.8607,2.8511,2.8607,155516.0
2019-02-27 14:00:00,2.95,2.96,2.95,2.95,138368.0,2.8511,2.8607,2.8511,2.8511,138368.0
2019-02-27 14:10:00,2.95,2.96,2.95,2.96,215136.0,2.8511,2.8607,2.8511,2.8607,215136.0
2019-02-27 14:20:00,2.96,2.97,2.94,2.95,134544.0,2.8607,2.8704,2.8414,2.8511,134544.0
2019-02-27 14:30:00,2.95,2.95,2.94,2.95,97468.0,2.8511,2.8511,2.8414,2.8511,97468.0
2019-02-27 14:40:00,2.95,2.95,2.94,2.95,90976.0,2.8511,2.8511,2.8414,2.8511,90976.0
2019-02-27 14:50:00,2.95,2.96,2.94,2.95,356404.0,2.8511,2.8607,2.8414,2.8511,356404.0
2019-02-27 15:00:00,2.95,2.96,2.95,2.95,605640.0,2.8511,2.8607,2.8511,2.8511,605640.0
2019-02-27 15:10:00,2.95,2.95,2.94,2.94,119652.0,2.8511,2.8511,2.8414,2.8414,119652.0
2019-02-27 15:20:00,2.94,2.94,2.93,2.93,94044.0,2.8414,2.8414,2.8317,2.8317,94044.0
2019-02-27 15:30:00,2.93,2.94,2.93,2.93,87584.0,2.8317,2.8414,2.8317,2.8317,87584.0
2019-02-27 15:40:00,2.93,2.94,2.91,2.92,639532.0,2.8317,2.8414,2.8124,2.8221,639532.0
2019-02-27 15:50:00,2.92,2.92,2.91,2.92,1139336.0,2.8221,2.8221,2.8124,2.8221,1139336.0
2019-02-28 09:30:00,2.92,2.94,2.9,2.92,444952.0,2.8221,2.8414,2.8027,2.8221,444952.0
2019-02-28 09:40:00,2.92,2.93,2.92,2.92,141224.0,2.8221,2.8317,2.8221,2.8221,141224.0
2019-02-28 09:50:00,2.92,2.93,2.91,2.93,157516.0,2.8221,2.8317,2.8124,2.8317,157516.0
2019-02-28 10:00:00,2.93,2.94,2.92,2.92,108612.0,2.8317,2.8414,2.8221,2.8221,108612.0
2019-02-28 10:10:00,2.92,2.93,2.92,2.93,82636.0,2.8221,2.8317,2.8221,2.8317,82636.0
2019-02-28 10:20:00,2.93,2.93,2.92,2.93,85104.0,2.8317,2.8317,2.8221,2.8317,85104.0
2019-02-28 10:30:00,2.93,2.94,2.93,2.94,89872.0,2.8317,2.8414,2.8317,2.8414,89872.0
2019-02-28 10:40:00,2.94,2.94,2.93,2.94,134540.0,2.8414,2.8414,2.8317,2.8414,134540.0
2019-02-28 10:50:00,2.94,2.95,2.94,2.95,104868.0,2.8414,2.8511,2.8414,2.8511,104868.0
2019-02-28 11:00:00,2.95,2.95,2.94,2.94,64656.0,2.8511,2.8511,2.8414,2.8414,64656.0
2019-02-28 11:10:00,2.94,2.95,2.94,2.95,236360.0,2.8414,2.8511,2.8414,2.8511,236360.0
2019-02-28 11:20:00,2.95,2.96,2.94,2.96,166488.0,2.8511,2.8607,2.8414,2.8607,166488.0
2019-02-28 11:30:00,2.96,2.96,2.94,2.96,896776.0,2.8607,2.8607,2.8414,2.8607,896776.0
2019-02-28 11:40:00,2.96,2.96,2.93,2.93,153524.0,2.8607,2.8607,2.8317,2.8317,153524.0
2019-02-28 11:50:00,2.94,2.96,2.93,2.95,596708.0,2.8414,2.8607,2.8317,2.8511,596708.0
2019-02-28 12:00:00,2.95,2.95,2.95,2.95,70168.0,2.8511,2.8511,2.8511,2.8511,70168.0
2019-02-28 12:10:00,2.95,2.96,2.94,2.96,104928.0,2.8511,2.8607,2.8414,2.8607,104928.0
2019-02-28 12:20:00,2.96,2.96,2.94,2.94,387304.0,2.8607,2.8607,2.8414,2.8414,387304.0
2019-02-28 12:30:00,2.94,2.94,2.92,2.93,343504.0,2.8414,2.8414,2.8221,2.8317,343504.0
2019-02-28 12:40:00,2.93,2.93,2.92,2.93,90972.0,2.8317,2.8317,2.8221,2.8317,90972.0
2019-02-28 12:50:00,2.93,2.94,2.93,2.94,64984.0,2.8317,2.8414,2.8317,2.8414,64984.0
2019-02-28 13:00:00,2.94,2.95,2.94,2.95,86056.0,2.8414,2.8511,2.8414,2.8511,86056.0
2019-02-28 13:10:00,2.95,2.96,2.95,2.96,64220.0,2.8511,2.8607,2.8511,2.8607,64220.0
2019-02-28 13:20:00,2.96,2.96,2.96,2.96,86688.0,2.8607,2.8607,2.8607,2.8607,86688.0
2019-02-28 13:30:00,2.96,2.97,2.96,2.96,149316.0,2.8607,2.8704,2.8607,2.8607,149316.0
2019-02-28 13:40:00,2.96,2.96,2.94,2.94,120712.0,2.8607,2.8607,2.8414,2.8414,120712.0
2019-02-28 13:50:00,2.94,2.95,2.94,2.95,65124.0,2.8414,2.8511,2.8414,2.8511,65124.0
2019-02-28 14:00:00,2.95,2.95,2.94,2.94,84436.0,2.8511,2.8511,2.8414,2.8414,84436.0
2019-02-28 14:10:00,2.95,2.95,2.94,2.95,74680.0,2.8511,2.8511,2.8414,2.8511,74680.0
2019-02-28 14:20:00,2.95,2.96,2.95,2.96,59576.0,2.8511,2.8607,2.8511,2.8607,59576.0
2019-02-28 14:30:00,2.96,2.96,2.94,2.94,128144.0,2.8607,2.8607,2.8414,2.8414,128144.0
2019-02-28 14:40:00,2.94,2.95,2.94,2.94,113208.0,2.8414,2.8511,2.8414,2.8414,113208.0
2019-02-28 14:50:00,2.94,2.95,2.94,2.95,81524.0,2.8414,2.8511,2.8414,2.8511,81524.0
2019-02-28 15:00:00,2.95,2.95,2.94,2.94,98412.0,2.8511,2.8511,2.8414,2.8414,98412.0
2019-02-28 15:10:00,2.94,2.95,2.94,2.94,134232.0,2.8414,2.8511,2.8414,2.8414,134232.0
2019-02-28 15:20:00,2.94,2.94,2.93,2.93,129864.0,2.8414,2.8414,2.8317,2.8317,129864.0
2019-02-28 15:30:00,2.94,2.94,2.93,2.94,333616.0,2.8414,2.8414,2.8317,2.8414,333616.0
2019-02-28 15:40:00,2.94,2.95,2.93,2.94,1066012.0,2.8414,2.8511,2.8317,2.8414,1066012.0
2019-02-28 15:50:00,2.94,2.95,2.92,2.93,1912688.0,2.8414,2.8511,2.8221,2.8317,1912688.0
2019-03-01 09:30:00,2.97,3.0,2.95,3.0,612976.0,2.8704,2.8994,2.8511,2.8994,612976.0
2019-03-01 09:40:00,3.0,3.0,2.97,2.97,373408.0,2.8994,2.8994,2.8704,2.8704,373408.0
2019-03-01 09:50:00,2.97,2.98,2.97,2.98,195464.0,2.8704,2.8801,2.8704,2.8801,195464.0
2019-03-01 10:00:00,2.98,2.99,2.96,2.97,231064.0,2.8801,2.8897,2.8607,2.8704,231064.0
2019-03-01 10:10:00,2.97,2.97,2.96,2.96,153956.0,2.8704,2.8704,2.8607,2.8607,153956.0
2019-03-01 10:20:00,2.96,2.97,2.95,2.97,389188.0,2.8607,2.8704,2.8511,2.8704,389188.0
2019-03-01 10:30:00,2.97,2.97,2.96,2.96,130788.0,2.8704,2.8704,2.8607,2.8607,130788.0
2019-03-01 10:40:00,2.95,2.97,2.94,2.97,113744.0,2.8511,2.8704,2.8414,2.8704,113744.0
2019-03-01 10:50:00,2.97,2.97,2.96,2.96,81696.0,2.8704,2.8704,2.8607,2.8607,81696.0
2019-03-01 11:00:00,2.96,2.97,2.96,2.96,116696.0,2.8607,2.8704,2.8607,2.8607,116696.0
2019-03-01 11:10:00,2.96,2.96,2.95,2.96,139204.0,2.8607,2.8607,2.8511,2.8607,139204.0
2019-03-01 11:20:00,2.96,2.97,2.96,2.97,110228.0,2.8607,2.8704,2.8607,2.8704,110228.0
2019-03-01 11:30:00,2.97,2.98,2.96,2.98,116492.0,2.8704,2.8801,2.8607,2.8801,116492.0
2019-03-01 11:40:00,2.98,2.98,2.97,2.97,96464.0,2.8801,2.8801,2.8704,2.8704,96464.0
2019-03-01 11:50:00,2.97,2.97,2.96,2.97,131012.0,2.8704,2.8704,2.8607,2.8704,131012.0
2019-03-01 12:00:00,2.97,2.97,2.96,2.97,85872.0,2.8704,2.8704,2.8607,2.8704,85872.0
2019-03-01 12:10:00,2.97,2.98,2.97,2.97,83896.0,2.8704,2.8801,2.8704,2.8704,83896.0
2019-03-01 12:20:00,2.97,2.98,2.97,2.98,119900.0,2.8704,2.8801,2.8704,2.8801,119900.0
2019-03-01 12:30:00,2.98,2.98,2.97,2.97,83392.0,2.8801,2.8801,2.8704,2.8704,83392.0
2019-03-01 12:40:00,2.97,2.98,2.97,2.98,76380.0,2.8704,2.8801,2.8704,2.8801,76380.0
2019-03-01 12:50:00,2.97,2.98,2.97,2.97,90828.0,2.8704,2.8801,2.8704,2.8704,90828.0
2019-03-01 13:00:00,2.97,2.97,2.96,2.97,148844.0,2.8704,2.8704,2.8607,2.8704,148844.0
2019-03-01 13:10:00,2.97,2.97,2.96,2.97,146576.0,2.8704,2.8704,2.8607,2.8704,146576.0
2019-03-01 13:20:00,2.97,2.97,2.96,2.97,42864.0,2.8704,2.8704,2.8607,2.8704,42864.0
2019-03-01 13:30:00,2.97,2.97,2.96,2.97,111820.0,2.8704,2.8704,2.8607,2.8704,111820.0
2019-03-01 13:40:00,2.97,2.98,2.97,2.97,101884.0,2.8704,2.8801,2.8704,2.8704,101884.0
2019-03-01 13:50:00,2.97,2.98,2.96,2.96,118164.0,2.8704,2.8801,2.8607,2.8607,118164.0
2019-03-01 14:00:00,2.97,2.97,2.96,2.97,77004.0,2.8704,2.8704,2.8607,2.8704,77004.0
2019-03-01 14:10:00,2.97,2.97,2.96,2.97,93420.0,2.8704,2.8704,2.8607,2.8704,93420.0
2019-03-01 14:20:00,2.97,2.97,2.96,2.97,65512.0,2.8704,2.8704,2.8607,2.8704,65512.0
2019-03-01 14:30:00,2.97,2.97,2.96,2.96,43056.0,2.8704,2.8704,2.8607,2.8607,43056.0
2019-03-01 14:40:00,2.96,2.96,2.96,2.96,58168.0,2.8607,2.8607,2.8607,2.8607,58168.0
2019-03-01 14:50:00,2.96,2.97,2.96,2.96,91728.0,2.8607,2.8704,2.8607,2.8607,91728.0
2019-03-01 15:00:00,2.96,2.97,2.96,2.97,36424.0,2.8607,2.8704,2.8607,2.8704,36424.0
2019-03-01 15:10:00,2.97,2.97,2.96,2.97,54756.0,2.8704,2.8704,2.8607,2.8704,54756.0
2019-03-01 15:20:00,2.97,2.97,2.97,2.97,65408.0,2.8704,2.8704,2.8704,2.8704,65408.0
2019-03-01 15:30:00,2.97,2.97,2.96,2.96,142044.0,2.8704,2.8704,2.8607,2.8607,142044.0
2019-03-01 15:40:00,2.96,2.96,2.94,2.94,404964.0,2.8607,2.8607,2.8414,2.8414,404964.0
2019-03-01 15:50:00,2.94,2.95,2.94,2.94,794300.0,2.8414,2.8511,2.8414,2.8414,794300.0
2019-03-04 09:30:00,2.95,2.96,2.94,2.95,285360.0,2.8511,2.8607,2.8414,2.8511,285360.0
2019-03-04 09:40:00,2.95,2.95,2.93,2.93,228232.0,2.8511,2.8511,2.8317,2.8317,228232.0
2019-03-04 09:50:00,2.93,2.94,2.93,2.94,131376.0,2.8317,2.8414,2.8317,2.8414,131376.0
2019-03-04 10:00:00,2.94,2.94,2.93,2.93,130348.0,2.8414,2.8414,2.8317,2.8317,130348.0
2019-03-04 10:10:00,2.93,2.94,2.93,2.93,177556.0,2.8317,2.8414,2.8317,2.8317,177556.0
2019-03-04 10:20:00,2.93,2.94,2.93,2.93,155492.0,2.8317,2.8414,2.8317,2.8317,155492.0
2019-03-04 10:30:00,2.93,2.93,2.9,2.91,315532.0,2.8317,2.8317,2.8027,2.8124,315532.0
2019-03-04 10:40:00,2.91,2.91,2.9,2.9,173652.0,2.8124,2.8124,2.8027,2.8027,173652.0
2019-03-04 10:50:00,2.9,2.9,2.89,2.9,176668.0,2.8027,2.8027,2.7931,2.8027,176668.0
2019-03-04 11:00:00,2.9,2.9,2.89,2.9,139272.0,2.8027,2.8027,2.7931,2.8027,139272.0
2019-03-04 11:10:00,2.9,2.9,2.89,2.9,163264.0,2.8027,2.8027,2.7931,2.8027,163264.0
2019-03-04 11:20:00,2.9,2.9,2.89,2.9,280612.0,2.8027,2.8027,2.7931,2.8027,280612.0
2019-03-04 11:30:00,2.9,2.91,2.9,2.91,103288.0,2.8027,2.8124,2.8027,2.8124,103288.0
2019-03-04 11:40:00,2.9,2.9,2.89,2.89,64720.0,2.8027,2.8027,2.7931,2.7931,64720.0
2019-03-04 11:50:00,2.9,2.9,2.89,2.89,82796.0,2.8027,2.8027,2.7931,2.7931,82796.0
2019-03-04 12:00:00,2.89,2.9,2.89,2.9,136040.0,2.7931,2.8027,2.7931,2.8027,136040.0
2019-03-04 12:10:00,2.9,2.9,2.88,2.88,250352.0,2.8027,2.8027,2.7834,2.7834,250352.0
2019-03-04 12:20:00,2.88,2.89,2.87,2.89,364048.0,2.7834,2.7931,2.7737,2.7931,364048.0
2019-03-04 12:30:00,2.89,2.9,2.88,2.89,133156.0,2.7931,2.8027,2.7834,2.7931,133156.0
2019-03-04 12:40:00,2.89,2.89,2.87,2.88,118624.0,2.7931,2.7931,2.7737,2.7834,118624.0
2019-03-04 12:50:00,2.88,2.88,2.87,2.88,131944.0,2.7834,2.7834,2.7737,2.7834,131944.0
2019-03-04 13:00:00,2.88,2.88,2.87,2.87,132440.0,2.7834,2.7834,2.7737,2.7737,132440.0
2019-03-04 13:10:00,2.87,2.88,2.87,2.87,92744.0,2.7737,2.7834,2.7737,2.7737,92744.0
2019-03-04 13:20:00,2.87,2.88,2.87,2.88,168024.0,2.7737,2.7834,2.7737,2.7834,168024.0
2019-03-04 13:30:00,2.88,2.88,2.87,2.88,71848.0,2.7834,2.7834,2.7737,2.7834,71848.0
2019-03-04 13:40:00,2.88,2.88,2.87,2.88,101264.0,2.7834,2.7834,2.7737,2.7834,101264.0
2019-03-04 13:50:00,2.88,2.88,2.88,2.88,92172.0,2.7834,2.7834,2.7834,2.7834,92172.0
2019-03-04 14:00:00,2.88,2.9,2.88,2.9,150292.0,2.7834,2.8027,2.7834,2.8027,150292.0
2019-03-04 14:10:00,2.9,2.9,2.9,2.9,82652.0,2.8027,2.8027,2.8027,2.8027,82652.0
2019-03-04 14:20:00,2.9,2.9,2.89,2.9,115152.0,2.8027,2.8027,2.7931,2.8027,115152.0
2019-03-04 14:30:00,2.9,2.9,2.9,2.9,78376.0,2.8027,2.8027,2.8027,2.8027,78376.0
2019-03-04 14:40:00,2.9,2.9,2.9,2.9,67660.0,2.8027,2.8027,2.8027,2.8027,67660.0
2019-03-04 14:50:00,2.9,2.9,2.89,2.89,100436.0,2.8027,2.8027,2.7931,2.7931,100436.0
2019-03-04 15:00:00,2.89,2.9,2.89,2.89,76380.0,2.7931,2.8027,2.7931,2.7931,76380.0
2019-03-04 15:10:00,2.89,2.9,2.89,2.9,146024.0,2.7931,2.8027,2.7931,2.8027,146024.0
2019-03-04 15:20:00,2.9,2.91,2.9,2.9,119428.0,2.8027,2.8124,2.8027,2.8027,119428.0
2019-03-04 15:30:00,2.9,2.9,2.9,2.9,229192.0,2.8027,2.8027,2.8027,2.8027,229192.0
2019-03-04 15:40:00,2.9,2.91,2.9,2.9,467880.0,2.8027,2.8124,2.8027,2.8027,467880.0
2019-03-04 15:50:00,2.9,2.91,2.89,2.89,1239592.0,2.8027,2.8124,2.7931,2.7931,1239592.0
2019-03-05 09:30:00,3.02,3.03,2.97,2.98,1290528.0,2.9187,2.9284,2.8704,2.8801,1290528.0
2019-03-05 09:40:00,2.98,3.01,2.94,2.97,1817868.0,2.8801,2.909,2.8414,2.8704,1817868.0
2019-03-05 09:50:00,2.97,2.98,2.95,2.98,969508.0,2.8704,2.8801,2.8511,2.8801,969508.0
2019-03-05 10:00:00,2.98,2.98,2.94,2.94,894140.0,2.8801,2.8801,2.8414,2.8414,894140.0
2019-03-05 10:10:00,2.94,2.96,2.93,2.94,704800.0,2.8414,2.8607,2.8317,2.8414,704800.0
2019-03-05 10:20:00,2.94,2.96,2.92,2.93,716364.0,2.8414,2.8607,2.8221,2.8317,716364.0
2019-03-05 10:30:00,2.93,2.96,2.93,2.96,289952.0,2.8317,2.8607,2.8317,2.8607,289952.0
2019-03-05 10:40:00,2.96,2.96,2.94,2.94,302500.0,2.8607,2.8607,2.8414,2.8414,302500.0
2019-03-05 10:50:00,2.94,2.96,2.94,2.95,244336.0,2.8414,2.8607,2.8414,2.8511,244336.0
2019-03-05 11:00:00,2.95,2.96,2.94,2.94,405000.0,2.8511,2.8607,2.8414,2.8414,405000.0
2019-03-05 11:10:00,2.94,2.94,2.93,2.94,223012.0,2.8414,2.8414,2.8317,2.8414,223012.0
2019-03-05 11:20:00,2.94,2.95,2.94,2.94,265320.0,2.8414,2.8511,2.8414,2.8414,265320.0
2019-03-05 11:30:00,2.94,2.98,2.94,2.97,318332.0,2.8414,2.8801,2.8414,2.8704,318332.0
2019-03-05 11:40:00,2.97,2.97,2.97,2.97,288348.0,2.8704,2.8704,2.8704,2.8704,288348.0
2019-03-05 11:50:00,2.97,2.97,2.94,2.95,446884.0,2.8704,2.8704,2.8414,2.8511,446884.0
2019-03-05 12:00:00,2.95,2.97,2.95,2.96,223536.0,2.8511,2.8704,2.8511,2.8607,223536.0
2019-03-05 12:10:00,2.96,2.96,2.94,2.94,224736.0,2.8607,2.8607,2.8414,2.8414,224736.0
2019-03-05 12:20:00,2.94,2.94,2.94,2.94,342928.0,2.8414,2.8414,2.8414,2.8414,342928.0
2019-03-05 12:30:00,2.94,2.94,2.93,2.94,235192.0,2.8414,2.8414,2.8317,2.8414,235192.0
2019-03-05 12:40:00,2.94,2.94,2.92,2.94,326980.0,2.8414,2.8414,2.8221,2.8414,326980.0
2019-03-05 12:50:00,2.94,2.94,2.93,2.93,303624.0,2.8414,2.8414,2.8317,2.8317,303624.0
2019-03-05 13:00:00,2.93,2.94,2.93,2.94,472728.0,2.8317,2.8414,2.8317,2.8414,472728.0
2019-03-05 13:10:00,2.94,2.94,2.93,2.93,484788.0,2.8414,2.8414,2.8317,2.8317,484788.0
2019-03-05 13:20:00,2.93,2.93,2.91,2.91,333668.0,2.8317,2.8317,2.8124,2.8124,333668.0
2019-03-05 13:30:00,2.91,2.92,2.91,2.92,327784.0,2.8124,2.8221,2.8124,2.8221,327784.0
2019-03-05 13:40:00,2.92,2.93,2.92,2.92,265288.0,2.8221,2.8317,2.8221,2.8221,265288.0
2019-03-05 13:50:00,2.93,2.93,2.92,2.92,189836.0,2.8317,2.8317,2.8221,2.8221,189836.0
2019-03-05 14:00:00,2.92,2.92,2.91,2.91,206748.0,2.8221,2.8221,2.8124,2.8124,206748.0
2019-03-05 14:10:00,2.91,2.92,2.91,2.92,224980.0,2.8124,2.8221,2.8124,2.8221,224980.0
2019-03-05 14:20:00,2.92,2.92,2.91,2.92,291104.0,2.8221,2.8221,2.8124,2.8221,291104.0
2019-03-05 14:30:00,2.92,2.92,2.9,2.9,608424.0,2.8221,2.8221,2.8027,2.8027,608424.0
2019-03-05 14:40:00,2.9,2.9,2.89,2.9,276516.0,2.8027,2.8027,2.7931,2.8027,276516.0
2019-03-05 14:50:00,2.9,2.9,2.84,2.87,930224.0,2.8027,2.8027,2.7447,2.7737,930224.0
2019-03-05 15:00:00,2.87,2.89,2.87,2.88,405612.0,2.7737,2.7931,2.7737,2.7834,405612.0
2019-03-05 15:10:00,2.88,2.9,2.88,2.89,383524.0,2.7834,2.8027,2.7834,2.7931,383524.0
2019-03-05 15:20:00,2.89,2.9,2.89,2.9,332228.0,2.7931,2.8027,2.7931,2.8027,332228.0
2019-03-05 15:30:00,2.9,2.9,2.89,2.9,479084.0,2.8027,2.8027,2.7931,2.8027,479084.0
2019-03-05 15:40:00,2.9,2.91,2.9,2.9,874812.0,2.8027,2.8124,2.8027,2.8027,874812.0
2019-03-05 15:50:00,2.9,2.91,2.89,2.9,2046732.0,2.8027,2.8124,2.7931,2.8027,2046732.0
2019-03-06 09:30:00,2.92,2.93,2.9,2.92,308660.0,2.8221,2.8317,2.8027,2.8221,308660.0
2019-03-06 09:40:00,2.92,2.92,2.9,2.92,409840.0,2.8221,2.8221,2.8027,2.8221,409840.0
2019-03-06 09:50:00,2.92,2.93,2.91,2.93,294920.0,2.8221,2.8317,2.8124,2.8317,294920.0
2019-03-06 10:00:00,2.93,2.96,2.93,2.96,362052.0,2.8317,2.8607,2.8317,2.8607,362052.0
2019-03-06 10:10:00,2.95,2.96,2.95,2.96,368660.0,2.8511,2.8607,2.8511,2.8607,368660.0
2019-03-06 10:20:00,2.96,2.97,2.94,2.96,437280.0,2.8607,2.8704,2.8414,2.8607,437280.0
2019-03-06 10:30:00,2.96,2.97,2.95,2.96,494244.0,2.8607,2.8704,2.8511,2.8607,494244.0
2019-03-06 10:40:00,2.96,2.96,2.94,2.94,628540.0,2.8607,2.8607,2.8414,2.8414,628540.0
2019-03-06 10:50:00,2.94,2.96,2.94,2.95,802840.0,2.8414,2.8607,2.8414,2.8511,802840.0
2019-03-06 11:00:00,2.94,2.96,2.94,2.96,371388.0,2.8414,2.8607,2.8414,2.8607,371388.0
2019-03-06 11:10:00,2.96,2.96,2.94,2.94,207188.0,2.8607,2.8607,2.8414,2.8414,207188.0
2019-03-06 11:20:00,2.94,2.94,2.94,2.94,348872.0,2.8414,2.8414,2.8414,2.8414,348872.0
2019-03-06 11:30:00,2.94,2.95,2.94,2.95,323184.0,2.8414,2.8511,2.8414,2.8511,323184.0
2019-03-06 11:40:00,2.95,2.95,2.94,2.94,160136.0,2.8511,2.8511,2.8414,2.8414,160136.0
2019-03-06 11:50:00,2.94,2.94,2.93,2.94,168320.0,2.8414,2.8414,2.8317,2.8414,168320.0
2019-03-06 12:00:00,2.94,2.94,2.93,2.94,228364.0,2.8414,2.8414,2.8317,2.8414,228364.0
2019-03-06 12:10:00,2.94,2.94,2.91,2.92,265680.0,2.8414,2.8414,2.8124,2.8221,265680.0
2019-03-06 12:20:00,2.91,2.91,2.89,2.9,175324.0,2.8124,2.8124,2.7931,2.8027,175324.0
2019-03-06 12:30:00,2.89,2.91,2.89,2.91,391596.0,2.7931,2.8124,2.7931,2.8124,391596.0
2019-03-06 12:40:00,2.91,2.91,2.9,2.91,168156.0,2.8124,2.8124,2.8027,2.8124,168156.0
2019-03-06 12:50:00,2.91,2.92,2.9,2.91,172860.0,2.8124,2.8221,2.8027,2.8124,172860.0
2019-03-06 13:00:00,2.91,2.92,2.9,2.91,202940.0,2.8124,2.8221,2.8027,2.8124,202940.0
2019-03-06 13:10:00,2.91,2.91,2.9,2.9,105024.0,2.8124,2.8124,2.8027,2.8027,105024.0
2019-03-06 13:20:00,2.9,2.91,2.9,2.91,253992.0,2.8027,2.8124,2.8027,2.8124,253992.0
2019-03-06 13:30:00,2.91,2.92,2.91,2.92,111992.0,2.8124,2.8221,2.8124,2.8221,111992.0
2019-03-06 13:40:00,2.92,2.92,2.91,2.92,113292.0,2.8221,2.8221,2.8124,2.8221,113292.0
2019-03-06 13:50:00,2.92,2.94,2.91,2.94,179136.0,2.8221,2.8414,2.8124,2.8414,179136.0
2019-03-06 14:00:00,2.94,2.94,2.93,2.93,121944.0,2.8414,2.8414,2.8317,2.8317,121944.0
2019-03-06 14:10:00,2.93,2.93,2.91,2.91,377148.0,2.8317,2.8317,2.8124,2.8124,377148.0
2019-03-06 14:20:00,2.91,2.91,2.9,2.9,274996.0,2.8124,2.8124,2.8027,2.8027,274996.0
2019-03-06 14:30:00,2.9,2.91,2.9,2.9,159244.0,2.8027,2.8124,2.8027,2.8027,159244.0
2019-03-06 14:40:00,2.9,2.9,2.9,2.9,103228.0,2.8027,2.8027,2.8027,2.8027,103228.0
2019-03-06 14:50:00,2.9,2.91,2.9,2.9,197844.0,2.8027,2.8124,2.8027,2.8027,197844.0
2019-03-06 15:00:00,2.9,2.91,2.9,2.9,186272.0,2.8027,2.8124,2.8027,2.8027,186272.0
2019-03-06 15:10:00,2.9,2.9,2.89,2.89,147720.0,2.8027,2.8027,2.7931,2.7931,147720.0
2019-03-06 15:20:00,2.89,2.9,2.89,2.9,298444.0,2.7931,2.8027,2.7931,2.8027,298444.0
2019-03-06 15:30:00,2.9,2.91,2.89,2.9,283248.0,2.8027,2.8124,2.7931,2.8027,283248.0
2019-03-06 15:40:00,2.9,2.91,2.9,2.9,315640.0,2.8027,2.8124,2.8027,2.8027,315640.0
2019-03-06 15:50:00,2.9,2.91,2.89,2.9,1241424.0,2.8027,2.8124,2.7931,2.8027,1241424.0
2019-03-07 09:30:00,2.89,2.91,2.86,2.87,540328.0,2.7931,2.8124,2.7641,2.7737,540328.0
2019-03-07 09:40:00,2.87,2.88,2.86,2.87,214640.0,2.7737,2.7834,2.7641,2.7737,214640.0
2019-03-07 09:50:00,2.87,2.9,2.87,2.9,86044.0,2.7737,2.8027,2.7737,2.8027,86044.0
2019-03-07 10:00:00,2.9,2.9,2.88,2.88,174508.0,2.8027,2.8027,2.7834,2.7834,174508.0
2019-03-07 10:10:00,2.89,2.9,2.88,2.88,132276.0,2.7931,2.8027,2.7834,2.7834,132276.0
2019-03-07 10:20:00,2.88,2.89,2.88,2.89,127972.0,2.7834,2.7931,2.7834,2.7931,127972.0
2019-03-07 10:30:00,2.89,2.9,2.89,2.89,105580.0,2.7931,2.8027,2.7931,2.7931,105580.0
2019-03-07 10:40:00,2.89,2.89,2.88,2.89,82428.0,2.7931,2.7931,2.7834,2.7931,82428.0
2019-03-07 10:50:00,2.89,2.9,2.89,2.89,107860.0,2.7931,2.8027,2.7931,2.7931,107860.0
2019-03-07 11:00:00,2.89,2.89,2.87,2.87,177080.0,2.7931,2.7931,2.7737,2.7737,177080.0
2019-03-07 11:10:00,2.87,2.87,2.87,2.87,117848.0,2.7737,2.7737,2.7737,2.7737,117848.0
2019-03-07 11:20:00,2.87,2.89,2.87,2.89,194688.0,2.7737,2.7931,2.7737,2.7931,194688.0
2019-03-07 11:30:00,2.89,2.9,2.89,2.89,143976.0,2.7931,2.8027,2.7931,2.7931,143976.0
2019-03-07 11:40:00,2.9,2.9,2.89,2.89,119216.0,2.8027,2.8027,2.7931,2.7931,119216.0
2019-03-07 11:50:00,2.89,2.89,2.88,2.88,99720.0,2.7931,2.7931,2.7834,2.7834,99720.0
2019-03-07 12:00:00,2.88,2.89,2.88,2.88,105648.0,2.7834,2.7931,2.7834,2.7834,105648.0
2019-03-07 12:10:00,2.88,2.88,2.88,2.88,226320.0,2.7834,2.7834,2.7834,2.7834,226320.0
2019-03-07 12:20:00,2.88,2.88,2.87,2.88,109272.0,2.7834,2.7834,2.7737,2.7834,109272.0
2019-03-07 12:30:00,2.88,2.89,2.88,2.89,89112.0,2.7834,2.7931,2.7834,2.7931,89112.0
2019-03-07 12:40:00,2.89,2.9,2.89,2.9,84368.0,2.7931,2.8027,2.7931,2.8027,84368.0
2019-03-07 12:50:00,2.9,2.9,2.9,2.9,101748.0,2.8027,2.8027,2.8027,2.8027,101748.0
2019-03-07 13:00:00,2.9,2.9,2.89,2.89,97788.0,2.8027,2.8027,2.7931,2.7931,97788.0
2019-03-07 13:10:00,2.89,2.89,2.89,2.89,72900.0,2.7931,2.7931,2.7931,2.7931,72900.0
2019-03-07 13:20:00,2.89,2.89,2.88,2.89,123068.0,2.7931,2.7931,2.7834,2.7931,123068.0
2019-03-07 13:30:00,2.89,2.89,2.89,2.89,50908.0,2.7931,2.7931,2.7931,2.7931,50908.0
2019-03-07 13:40:00,2.89,2.89,2.88,2.89,111720.0,2.7931,2.7931,2.7834,2.7931,111720.0
2019-03-07 13:50:00,2.89,2.89,2.89,2.89,76444.0,2.7931,2.7931,2.7931,2.7931,76444.0
2019-03-07 14:00:00,2.89,2.9,2.89,2.89,114800.0,2.7931,2.8027,2.7931,2.7931,114800.0
2019-03-07 14:10:00,2.89,2.89,2.89,2.89,197076.0,2.7931,2.7931,2.7931,2.7931,197076.0
2019-03-07 14:20:00,2.89,2.9,2.89,2.9,315840.0,2.7931,2.8027,2.7931,2.8027,315840.0
2019-03-07 14:30:00,2.9,2.9,2.9,2.9,191668.0,2.8027,2.8027,2.8027,2.8027,191668.0
2019-03-07 14:40:00,2.9,2.9,2.9,2.9,116152.0,2.8027,2.8027,2.8027,2.8027,116152.0
2019-03-07 14:50:00,2.9,2.91,2.9,2.9,123652.0,2.8027,2.8124,2.8027,2.8027,123652.0
2019-03-07 15:00:00,2.9,2.9,2.89,2.9,180032.0,2.8027,2.8027,2.7931,2.8027,180032.0
2019-03-07 15:10:00,2.9,2.91,2.9,2.91,141500.0,2.8027,2.8124,2.8027,2.8124,141500.0
2019-03-07 15:20:00,2.91,2.91,2.9,2.91,121120.0,2.8124,2.8124,2.8027,2.8124,121120.0
2019-03-07 15:30:00,2.91,2.91,2.9,2.91,211980.0,2.8124,2.8124,2.8027,2.8124,211980.0
2019-03-07 15:40:00,2.91,2.92,2.9,2.9,340440.0,2.8124,2.8221,2.8027,2.8027,340440.0
2019-03-07 15:50:00,2.9,2.91,2.9,2.9,716460.0,2.8027,2.8124,2.8027,2.8027,716460.0
2019-03-08 09:30:00,2.77,2.79,2.76,2.78,1044440.0,2.6771,2.6964,2.6674,2.6868,1044440.0
2019-03-08 09:40:00,2.78,2.81,2.76,2.77,1454916.0,2.6868,2.7158,2.6674,2.6771,1454916.0
2019-03-08 09:50:00,2.77,2.78,2.75,2.75,1793376.0,2.6771,2.6868,2.6578,2.6578,1793376.0
2019-03-08 10:00:00,2.76,2.76,2.72,2.73,1302720.0,2.6674,2.6674,2.6288,2.6384,1302720.0
2019-03-08 10:10:00,2.73,2.73,2.71,2.73,1255052.0,2.6384,2.6384,2.6191,2.6384,1255052.0
2019-03-08 10:20:00,2.73,2.74,2.73,2.73,820180.0,2.6384,2.6481,2.6384,2.6384,820180.0
2019-03-08 10:30:00,2.73,2.74,2.69,2.69,1439984.0,2.6384,2.6481,2.5998,2.5998,1439984.0
2019-03-08 10:40:00,2.69,2.72,2.69,2.71,991932.0,2.5998,2.6288,2.5998,2.6191,991932.0
2019-03-08 10:50:00,2.71,2.71,2.69,2.7,453784.0,2.6191,2.6191,2.5998,2.6094,453784.0
2019-03-08 11:00:00,2.7,2.72,2.69,2.71,1046760.0,2.6094,2.6288,2.5998,2.6191,1046760.0
2019-03-08 11:10:00,2.71,2.72,2.7,2.72,539020.0,2.6191,2.6288,2.6094,2.6288,539020.0
2019-03-08 11:20:00,2.72,2.73,2.71,2.72,376196.0,2.6288,2.6384,2.6191,2.6288,376196.0
2019-03-08 11:30:00,2.73,2.73,2.7,2.71,476884.0,2.6384,2.6384,2.6094,2.6191,476884.0
2019-03-08 11:40:00,2.71,2.71,2.7,2.71,257256.0,2.6191,2.6191,2.6094,2.6191,257256.0
2019-03-08 11:50:00,2.71,2.71,2.69,2.69,433560.0,2.6191,2.6191,2.5998,2.5998,433560.0
2019-03-08 12:00:00,2.69,2.7,2.69,2.69,586512.0,2.5998,2.6094,2.5998,2.5998,586512.0
2019-03-08 12:10:00,2.69,2.72,2.69,2.71,601284.0,2.5998,2.6288,2.5998,2.6191,601284.0
2019-03-08 12:20:00,2.71,2.72,2.71,2.72,361748.0,2.6191,2.6288,2.6191,2.6288,361748.0
2019-03-08 12:30:00,2.72,2.72,2.71,2.72,187320.0,2.6288,2.6288,2.6191,2.6288,187320.0
2019-03-08 12:40:00,2.72,2.72,2.71,2.72,171832.0,2.6288,2.6288,2.6191,2.6288,171832.0
2019-03-08 12:50:00,2.72,2.72,2.71,2.72,218412.0,2.6288,2.6288,2.6191,2.6288,218412.0
2019-03-08 13:00:00,2.72,2.72,2.71,2.72,298160.0,2.6288,2.6288,2.6191,2.6288,298160.0
2019-03-08 13:10:00,2.72,2.72,2.71,2.71,164304.0,2.6288,2.6288,2.6191,2.6191,164304.0
2019-03-08 13:20:00,2.71,2.72,2.71,2.71,286996.0,2.6191,2.6288,2.6191,2.6191,286996.0
2019-03-08 13:30:00,2.71,2.72,2.71,2.72,353048.0,2.6191,2.6288,2.6191,2.6288,353048.0
2019-03-08 13:40:00,2.72,2.72,2.71,2.72,290080.0,2.6288,2.6288,2.6191,2.6288,290080.0
2019-03-08 13:50:00,2.72,2.73,2.72,2.73,273816.0,2.6288,2.6384,2.6288,2.6384,273816.0
2019-03-08 14:00:00,2.73,2.73,2.72,2.73,280824.0,2.6384,2.6384,2.6288,2.6384,280824.0
2019-03-08 14:10:00,2.73,2.74,2.73,2.74,225176.0,2.6384,2.6481,2.6384,2.6481,225176.0
2019-03-08 14:20:00,2.74,2.74,2.73,2.74,131584.0,2.6481,2.6481,2.6384,2.6481,131584.0
2019-03-08 14:30:00,2.74,2.76,2.74,2.76,345900.0,2.6481,2.6674,2.6481,2.6674,345900.0
2019-03-08 14:40:00,2.76,2.77,2.76,2.77,402080.0,2.6674,2.6771,2.6674,2.6771,402080.0
2019-03-08 14:50:00,2.77,2.78,2.77,2.77,197996.0,2.6771,2.6868,2.6771,2.6771,197996.0
2019-03-08 15:00:00,2.77,2.77,2.76,2.77,448628.0,2.6771,2.6771,2.6674,2.6771,448628.0
2019-03-08 15:10:00,2.77,2.77,2.75,2.76,217844.0,2.6771,2.6771,2.6578,2.6674,217844.0
2019-03-08 15:20:00,2.76,2.76,2.75,2.75,269684.0,2.6674,2.6674,2.6578,2.6578,269684.0
2019-03-08 15:30:00,2.75,2.76,2.75,2.75,340980.0,2.6578,2.6674,2.6578,2.6578,340980.0
2019-03-08 15:40:00,2.75,2.75,2.73,2.74,850064.0,2.6578,2.6578,2.6384,2.6481,850064.0
2019-03-08 15:50:00,2.74,2.75,2.74,2.75,1424128.0,2.6481,2.6578,2.6481,2.6578,1424128.0
2019-03-11 09:30:00,2.75,2.77,2.73,2.73,360844.0,2.6578,2.6771,2.6384,2.6384,360844.0
2019-03-11 09:40:00,2.73,2.74,2.72,2.73,246964.0,2.6384,2.6481,2.6288,2.6384,246964.0
2019-03-11 09:50:00,2.73,2.76,2.73,2.75,303924.0,2.6384,2.6674,2.6384,2.6578,303924.0
2019-03-11 10:00:00,2.75,2.76,2.75,2.76,208152.0,2.6578,2.6674,2.6578,2.6674,208152.0
2019-03-11 10:10:00,2.76,2.76,2.75,2.76,204016.0,2.6674,2.6674,2.6578,2.6674,204016.0
2019-03-11 10:20:00,2.76,2.76,2.75,2.76,96292.0,2.6674,2.6674,2.6578,2.6674,96292.0
2019-03-11 10:30:00,2.76,2.76,2.75,2.76,134748.0,2.6674,2.6674,2.6578,2.6674,134748.0
2019-03-11 10:40:00,2.76,2.76,2.75,2.76,213596.0,2.6674,2.6674,2.6578,2.6674,213596.0
2019-03-11 10:50:00,2.76,2.76,2.76,2.76,162668.0,2.6674,2.6674,2.6674,2.6674,162668.0
2019-03-11 11:00:00,2.76,2.76,2.76,2.76,137824.0,2.6674,2.6674,2.6674,2.6674,137824.0
2019-03-11 11:10:00,2.76,2.76,2.76,2.76,81880.0,2.6674,2.6674,2.6674,2.6674,81880.0
2019-03-11 11:20:00,2.76,2.76,2.75,2.76,254416.0,2.6674,2.6674,2.6578,2.6674,254416.0
2019-03-11 11:30:00,2.76,2.77,2.75,2.76,210352.0,2.6674,2.6771,2.6578,2.6674,210352.0
2019-03-11 11:40:00,2.76,2.77,2.76,2.76,114432.0,2.6674,2.6771,2.6674,2.6674,114432.0
2019-03-11 11:50:00,2.77,2.78,2.76,2.77,138004.0,2.6771,2.6868,2.6674,2.6771,138004.0
2019-03-11 12:00:00,2.78,2.78,2.77,2.78,254396.0,2.6868,2.6868,2.6771,2.6868,254396.0
2019-03-11 12:10:00,2.78,2.79,2.78,2.78,117892.0,2.6868,2.6964,2.6868,2.6868,117892.0
2019-03-11 12:20:00,2.78,2.78,2.78,2.78,99388.0,2.6868,2.6868,2.6868,2.6868,99388.0
2019-03-11 12:30:00,2.78,2.79,2.78,2.78,127532.0,2.6868,2.6964,2.6868,2.6868,127532.0
2019-03-11 12:40:00,2.78,2.79,2.78,2.78,217152.0,2.6868,2.6964,2.6868,2.6868,217152.0
2019-03-11 12:50:00,2.78,2.79,2.78,2.78,147676.0,2.6868,2.6964,2.6868,2.6868,147676.0
2019-03-11 13:00:00,2.78,2.79,2.78,2.79,171000.0,2.6868,2.6964,2.6868,2.6964,171000.0
2019-03-11 13:10:00,2.79,2.79,2.78,2.79,111060.0,2.6964,2.6964,2.6868,2.6964,111060.0
2019-03-11 13:20:00,2.79,2.79,2.79,2.79,44288.0,2.6964,2.6964,2.6964,2.6964,44288.0
2019-03-11 13:30:00,2.79,2.79,2.77,2.79,452468.0,2.6964,2.6964,2.6771,2.6964,452468.0
2019-03-11 13:40:00,2.79,2.79,2.79,2.79,102000.0,2.6964,2.6964,2.6964,2.6964,102000.0
2019-03-11 13:50:00,2.79,2.79,2.79,2.79,117392.0,2.6964,2.6964,2.6964,2.6964,117392.0
2019-03-11 14:00:00,2.79,2.79,2.78,2.79,134216.0,2.6964,2.6964,2.6868,2.6964,134216.0
2019-03-11 14:10:00,2.78,2.79,2.78,2.78,147444.0,2.6868,2.6964,2.6868,2.6868,147444.0
2019-03-11 14:20:00,2.78,2.79,2.78,2.78,161044.0,2.6868,2.6964,2.6868,2.6868,161044.0
2019-03-11 14:30:00,2.78,2.79,2.78,2.79,94720.0,2.6868,2.6964,2.6868,2.6964,94720.0
2019-03-11 14:40:00,2.79,2.79,2.79,2.79,219592.0,2.6964,2.6964,2.6964,2.6964,219592.0
2019-03-11 14:50:00,2.79,2.8,2.79,2.8,279568.0,2.6964,2.7061,2.6964,2.7061,279568.0
2019-03-11 15:00:00,2.8,2.8,2.8,2.8,173736.0,2.7061,2.7061,2.7061,2.7061,173736.0
2019-03-11 15:10:00,2.8,2.81,2.8,2.81,248084.0,2.7061,2.7158,2.7061,2.7158,248084.0
2019-03-11 15:20:00,2.81,2.81,2.81,2.81,257488.0,2.7158,2.7158,2.7158,2.7158,257488.0
2019-03-11 15:30:00,2.81,2.82,2.81,2.82,452680.0,2.7158,2.7254,2.7158,2.7254,452680.0
2019-03-11 15:40:00,2.82,2.82,2.81,2.81,502836.0,2.7254,2.7254,2.7158,2.7158,502836.0
2019-03-11 15:50:00,2.81,2.82,2.81,2.81,1349316.0,2.7158,2.7254,2.7158,2.7158,1349316.0
2019-03-12 09:30:00,2.82,2.83,2.81,2.83,328516.0,2.7254,2.7351,2.7158,2.7351,328516.0
2019-03-12 09:40:00,2.83,2.84,2.82,2.84,145188.0,2.7351,2.7447,2.7254,2.7447,145188.0
2019-03-12 09:50:00,2.84,2.86,2.84,2.86,221356.0,2.7447,2.7641,2.7447,2.7641,221356.0
2019-03-12 10:00:00,2.86,2.87,2.85,2.86,353528.0,2.7641,2.7737,2.7544,2.7641,353528.0
2019-03-12 10:10:00,2.87,2.87,2.84,2.85,205592.0,2.7737,2.7737,2.7447,2.7544,205592.0
2019-03-12 10:20:00,2.85,2.87,2.85,2.87,110452.0,2.7544,2.7737,2.7544,2.7737,110452.0
2019-03-12 10:30:00,2.87,2.87,2.85,2.85,304208.0,2.7737,2.7737,2.7544,2.7544,304208.0
2019-03-12 10:40:00,2.85,2.85,2.84,2.85,149968.0,2.7544,2.7544,2.7447,2.7544,149968.0
2019-03-12 10:50:00,2.85,2.85,2.85,2.85,87848.0,2.7544,2.7544,2.7544,2.7544,87848.0
2019-03-12 11:00:00,2.85,2.86,2.84,2.86,125860.0,2.7544,2.7641,2.7447,2.7641,125860.0
2019-03-12 11:10:00,2.86,2.86,2.85,2.86,92152.0,2.7641,2.7641,2.7544,2.7641,92152.0
2019-03-12 11:20:00,2.86,2.86,2.84,2.85,220088.0,2.7641,2.7641,2.7447,2.7544,220088.0
2019-03-12 11:30:00,2.85,2.86,2.85,2.86,76232.0,2.7544,2.7641,2.7544,2.7641,76232.0
2019-03-12 11:40:00,2.86,2.86,2.86,2.86,70380.0,2.7641,2.7641,2.7641,2.7641,70380.0
2019-03-12 11:50:00,2.86,2.87,2.86,2.87,200300.0,2.7641,2.7737,2.7641,2.7737,200300.0
2019-03-12 12:00:00,2.87,2.87,2.86,2.86,100552.0,2.7737,2.7737,2.7641,2.7641,100552.0
2019-03-12 12:10:00,2.87,2.87,2.86,2.87,200828.0,2.7737,2.7737,2.7641,2.7737,200828.0
2019-03-12 12:20:00,2.87,2.88,2.87,2.88,193648.0,2.7737,2.7834,2.7737,2.7834,193648.0
2019-03-12 12:30:00,2.88,2.88,2.87,2.87,103660.0,2.7834,2.7834,2.7737,2.7737,103660.0
2019-03-12 12:40:00,2.88,2.88,2.87,2.87,152104.0,2.7834,2.7834,2.7737,2.7737,152104.0
2019-03-12 12:50:00,2.87,2.88,2.87,2.88,157328.0,2.7737,2.7834,2.7737,2.7834,157328.0
2019-03-12 13:00:00,2.88,2.88,2.88,2.88,63760.0,2.7834,2.7834,2.7834,2.7834,63760.0
2019-03-12 13:10:00,2.88,2.88,2.87,2.87,100276.0,2.7834,2.7834,2.7737,2.7737,100276.0
2019-03-12 13:20:00,2.87,2.88,2.87,2.88,82448.0,2.7737,2.7834,2.7737,2.7834,82448.0
2019-03-12 13:30:00,2.88,2.88,2.87,2.88,149452.0,2.7834,2.7834,2.7737,2.7834,149452.0
2019-03-12 13:40:00,2.88,2.89,2.88,2.88,157232.0,2.7834,2.7931,2.7834,2.7834,157232.0
2019-03-12 13:50:00,2.88,2.89,2.88,2.89,100804.0,2.7834,2.7931,2.7834,2.7931,100804.0
2019-03-12 14:00:00,2.88,2.88,2.88,2.88,96820.0,2.7834,2.7834,2.7834,2.7834,96820.0
2019-03-12 14:10:00,2.88,2.89,2.88,2.89,109752.0,2.7834,2.7931,2.7834,2.7931,109752.0
2019-03-12 14:20:00,2.89,2.89,2.88,2.88,157532.0,2.7931,2.7931,2.7834,2.7834,157532.0
2019-03-12 14:30:00,2.88,2.88,2.88,2.88,120260.0,2.7834,2.7834,2.7834,2.7834,120260.0
2019-03-12 14:40:00,2.88,2.88,2.88,2.88,155220.0,2.7834,2.7834,2.7834,2.7834,155220.0
2019-03-12 14:50:00,2.88,2.89,2.88,2.88,199996.0,2.7834,2.7931,2.7834,2.7834,199996.0
2019-03-12 15:00:00,2.88,2.88,2.87,2.88,601208.0,2.7834,2.7834,2.7737,2.7834,601208.0
2019-03-12 15:10:00,2.88,2.88,2.87,2.88,316032.0,2.7834,2.7834,2.7737,2.7834,316032.0
2019-03-12 15:20:00,2.88,2.88,2.87,2.87,127780.0,2.7834,2.7834,2.7737,2.7737,127780.0
2019-03-12 15:30:00,2.87,2.88,2.86,2.87,284968.0,2.7737,2.7834,2.7641,2.7737,284968.0
2019-03-12 15:40:00,2.87,2.87,2.87,2.87,174120.0,2.7737,2.7737,2.7737,2.7737,174120.0
2019-03-12 15:50:00,2.87,2.88,2.87,2.87,727300.0,2.7737,2.7834,2.7737,2.7737,727300.0
2019-03-13 09:30:00,2.89,2.89,2.88,2.89,280648.0,2.7931,2.7931,2.7834,2.7931,280648.0
2019-03-13 09:40:00,2.89,2.89,2.87,2.88,220888.0,2.7931,2.7931,2.7737,2.7834,220888.0
2019-03-13 09:50:00,2.88,2.88,2.87,2.88,154196.0,2.7834,2.7834,2.7737,2.7834,154196.0
2019-03-13 10:00:00,2.88,2.91,2.88,2.9,228880.0,2.7834,2.8124,2.7834,2.8027,228880.0
2019-03-13 10:10:00,2.9,2.91,2.9,2.9,148952.0,2.8027,2.8124,2.8027,2.8027,148952.0
2019-03-13 10:20:00,2.9,2.9,2.89,2.89,217676.0,2.8027,2.8027,2.7931,2.7931,217676.0
2019-03-13 10:30:00,2.9,2.9,2.89,2.89,97592.0,2.8027,2.8027,2.7931,2.7931,97592.0
2019-03-13 10:40:00,2.89,2.9,2.89,2.89,226904.0,2.7931,2.8027,2.7931,2.7931,226904.0
2019-03-13 10:50:00,2.89,2.89,2.89,2.89,113324.0,2.7931,2.7931,2.7931,2.7931,113324.0
2019-03-13 11:00:00,2.89,2.9,2.89,2.89,165440.0,2.7931,2.8027,2.7931,2.7931,165440.0
2019-03-13 11:10:00,2.89,2.9,2.89,2.89,178260.0,2.7931,2.8027,2.7931,2.7931,178260.0
2019-03-13 11:20:00,2.89,2.9,2.89,2.9,167632.0,2.7931,2.8027,2.7931,2.8027,167632.0
2019-03-13 11:30:00,2.9,2.91,2.9,2.9,192188.0,2.8027,2.8124,2.8027,2.8027,192188.0
2019-03-13 11:40:00,2.9,2.9,2.89,2.89,87396.0,2.8027,2.8027,2.7931,2.7931,87396.0
2019-03-13 11:50:00,2.9,2.9,2.89,2.89,129740.0,2.8027,2.8027,2.7931,2.7931,129740.0
2019-03-13 12:00:00,2.89,2.9,2.89,2.89,222260.0,2.7931,2.8027,2.7931,2.7931,222260.0
2019-03-13 12:10:00,2.89,2.89,2.88,2.88,310768.0,2.7931,2.7931,2.7834,2.7834,310768.0
2019-03-13 12:20:00,2.88,2.88,2.87,2.88,233584.0,2.7834,2.7834,2.7737,2.7834,233584.0
2019-03-13 12:30:00,2.88,2.89,2.88,2.89,72284.0,2.7834,2.7931,2.7834,2.7931,72284.0
2019-03-13 12:40:00,2.89,2.89,2.88,2.89,118128.0,2.7931,2.7931,2.7834,2.7931,118128.0
2019-03-13 12:50:00,2.89,2.9,2.89,2.9,110728.0,2.7931,2.8027,2.7931,2.8027,110728.0
2019-03-13 13:00:00,2.9,2.9,2.89,2.89,93668.0,2.8027,2.8027,2.7931,2.7931,93668.0
2019-03-13 13:10:00,2.89,2.89,2.89,2.89,69268.0,2.7931,2.7931,2.7931,2.7931,69268.0
2019-03-13 13:20:00,2.89,2.89,2.88,2.89,86672.0,2.7931,2.7931,2.7834,2.7931,86672.0
2019-03-13 13:30:00,2.89,2.89,2.89,2.89,33600.0,2.7931,2.7931,2.7931,2.7931,33600.0
2019-03-13 13:40:00,2.89,2.89,2.88,2.89,72548.0,2.7931,2.7931,2.7834,2.7931,72548.0
2019-03-13 13:50:00,2.88,2.89,2.88,2.89,201840.0,2.7834,2.7931,2.7834,2.7931,201840.0
2019-03-13 14:00:00,2.89,2.89,2.88,2.89,78816.0,2.7931,2.7931,2.7834,2.7931,78816.0
2019-03-13 14:10:00,2.89,2.89,2.88,2.88,119116.0,2.7931,2.7931,2.7834,2.7834,119116.0
2019-03-13 14:20:00,2.88,2.9,2.88,2.9,106368.0,2.7834,2.8027,2.7834,2.8027,106368.0
2019-03-13 14:30:00,2.9,2.9,2.89,2.89,187348.0,2.8027,2.8027,2.7931,2.7931,187348.0
2019-03-13 14:40:00,2.89,2.9,2.88,2.88,176792.0,2.7931,2.8027,2.7834,2.7834,176792.0
2019-03-13 14:50:00,2.88,2.89,2.88,2.89,194488.0,2.7834,2.7931,2.7834,2.7931,194488.0
2019-03-13 15:00:00,2.89,2.89,2.88,2.88,188480.0,2.7931,2.7931,2.7834,2.7834,188480.0
2019-03-13 15:10:00,2.89,2.89,2.88,2.89,68896.0,2.7931,2.7931,2.7834,2.7931,68896.0
2019-03-13 15:20:00,2.89,2.89,2.89,2.89,169352.0,2.7931,2.7931,2.7931,2.7931,169352.0
2019-03-13 15:30:00,2.89,2.9,2.89,2.9,303876.0,2.7931,2.8027,2.7931,2.8027,303876.0
2019-03-13 15:40:00,2.9,2.91,2.9,2.91,438672.0,2.8027,2.8124,2.8027,2.8124,438672.0
2019-03-13 15:50:00,2.91,2.91,2.9,2.9,1118340.0,2.8124,2.8124,2.8027,2.8027,1118340.0
2019-03-14 09:30:00,2.83,2.84,2.8,2.81,589476.0,2.83,2.84,2.8,2.81,589476.0
2019-03-14 09:40:00,2.81,2.81,2.78,2.79,424680.0,2.81,2.81,2.78,2.79,424680.0
2019-03-14 09:50:00,2.79,2.8,2.78,2.79,384212.0,2.79,2.8,2.78,2.79,384212.0
2019-03-14 10:00:00,2.79,2.79,2.77,2.78,282964.0,2.79,2.79,2.77,2.78,282964.0
2019-03-14 10:10:00,2.78,2.78,2.77,2.77,178216.0,2.78,2.78,2.77,2.77,178216.0
2019-03-14 10:20:00,2.77,2.77,2.76,2.77,183668.0,2.77,2.77,2.76,2.77,183668.0
2019-03-14 10:30:00,2.77,2.77,2.76,2.76,519164.0,2.77,2.77,2.76,2.76,519164.0
2019-03-14 10:40:00,2.76,2.78,2.76,2.77,165860.0,2.76,2.78,2.76,2.77,165860.0
2019-03-14 10:50:00,2.77,2.78,2.76,2.76,146556.0,2.77,2.78,2.76,2.76,146556.0
2019-03-14 11:00:00,2.76,2.77,2.76,2.76,170460.0,2.76,2.77,2.76,2.76,170460.0
2019-03-14 11:10:00,2.76,2.77,2.76,2.76,271088.0,2.76,2.77,2.76,2.76,271088.0
2019-03-14 11:20:00,2.76,2.76,2.75,2.75,774272.0,2.76,2.76,2.75,2.75,774272.0
2019-03-14 11:30:00,2.76,2.76,2.75,2.76,517072.0,2.76,2.76,2.75,2.76,517072.0
2019-03-14 11:40:00,2.76,2.77,2.75,2.76,260784.0,2.76,2.77,2.75,2.76,260784.0
2019-03-14 11:50:00,2.76,2.76,2.75,2.75,113060.0,2.76,2.76,2.75,2.75,113060.0
2019-03-14 12:00:00,2.75,2.75,2.74,2.75,151688.0,2.75,2.75,2.74,2.75,151688.0
2019-03-14 12:10:00,2.75,2.75,2.73,2.73,201524.0,2.75,2.75,2.73,2.73,201524.0
2019-03-14 12:20:00,2.73,2.74,2.73,2.74,148828.0,2.73,2.74,2.73,2.74,148828.0
2019-03-14 12:30:00,2.74,2.74,2.73,2.74,106164.0,2.74,2.74,2.73,2.74,106164.0
2019-03-14 12:40:00,2.74,2.74,2.74,2.74,95260.0,2.74,2.74,2.74,2.74,95260.0
2019-03-14 12:50:00,2.74,2.74,2.73,2.73,113436.0,2.74,2.74,2.73,2.73,113436.0
2019-03-14 13:00:00,2.73,2.73,2.73,2.73,143700.0,2.73,2.73,2.73,2.73,143700.0
2019-03-14 13:10:00,2.73,2.73,2.73,2.73,92188.0,2.73,2.73,2.73,2.73,92188.0
2019-03-14 13:20:00,2.73,2.73,2.73,2.73,136884.0,2.73,2.73,2.73,2.73,136884.0
2019-03-14 13:30:00,2.73,2.73,2.73,2.73,198304.0,2.73,2.73,2.73,2.73,198304.0
2019-03-14 13:40:00,2.73,2.73,2.73,2.73,114024.0,2.73,2.73,2.73,2.73,114024.0
2019-03-14 13:50:00,2.73,2.73,2.73,2.73,228624.0,2.73,2.73,2.73,2.73,228624.0
2019-03-14 14:00:00,2.73,2.75,2.73,2.75,211836.0,2.73,2.75,2.73,2.75,211836.0
2019-03-14 14:10:00,2.75,2.75,2.74,2.74,230184.0,2.75,2.75,2.74,2.74,230184.0
2019-03-14 14:20:00,2.74,2.75,2.74,2.74,140064.0,2.74,2.75,2.74,2.74,140064.0
2019-03-14 14:30:00,2.74,2.74,2.74,2.74,85868.0,2.74,2.74,2.74,2.74,85868.0
2019-03-14 14:40:00,2.74,2.74,2.73,2.73,132912.0,2.74,2.74,2.73,2.73,132912.0
2019-03-14 14:50:00,2.73,2.74,2.73,2.74,97304.0,2.73,2.74,2.73,2.74,97304.0
2019-03-14 15:00:00,2.74,2.75,2.73,2.74,157888.0,2.74,2.75,2.73,2.74,157888.0
2019-03-14 15:10:00,2.74,2.75,2.74,2.74,113128.0,2.74,2.75,2.74,2.74,113128.0
2019-03-14 15:20:00,2.74,2.74,2.74,2.74,90420.0,2.74,2.74,2.74,2.74,90420.0
2019-03-14 15:30:00,2.74,2.74,2.73,2.74,226756.0,2.74,2.74,2.73,2.74,226756.0
2019-03-14 15:40:00,2.74,2.74,2.73,2.73,340908.0,2.74,2.74,2.73,2.73,340908.0
2019-03-14 15:50:00,2.73,2.74,2.73,2.74,869988.0,2.73,2.74,2.73,2.74,869988.0
2019-03-15 09:30:00,2.75,2.76,2.73,2.73,1587116.0,2.75,2.76,2.73,2.73,1587116.0
2019-03-15 09:40:00,2.73,2.76,2.73,2.75,194280.0,2.73,2.76,2.73,2.75,194280.0
2019-03-15 09:50:00,2.75,2.76,2.75,2.75,155876.0,2.75,2.76,2.75,2.75,155876.0
2019-03-15 10:00:00,2.75,2.75,2.73,2.74,111532.0,2.75,2.75,2.73,2.74,111532.0
2019-03-15 10:10:00,2.74,2.75,2.74,2.75,253352.0,2.74,2.75,2.74,2.75,253352.0
2019-03-15 10:20:00,2.75,2.76,2.75,2.75,109824.0,2.75,2.76,2.75,2.75,109824.0
2019-03-15 10:30:00,2.75,2.76,2.75,2.76,87224.0,2.75,2.76,2.75,2.76,87224.0
2019-03-15 10:40:00,2.76,2.76,2.75,2.75,61096.0,2.76,2.76,2.75,2.75,61096.0
2019-03-15 10:50:00,2.75,2.75,2.74,2.75,88004.0,2.75,2.75,2.74,2.75,88004.0
2019-03-15 11:00:00,2.75,2.75,2.74,2.74,170688.0,2.75,2.75,2.74,2.74,170688.0
2019-03-15 11:10:00,2.75,2.75,2.73,2.73,148328.0,2.75,2.75,2.73,2.73,148328.0
2019-03-15 11:20:00,2.73,2.74,2.73,2.73,67244.0,2.73,2.74,2.73,2.73,67244.0
2019-03-15 11:30:00,2.73,2.73,2.73,2.73,85600.0,2.73,2.73,2.73,2.73,85600.0
2019-03-15 11:40:00,2.73,2.75,2.73,2.74,146032.0,2.73,2.75,2.73,2.74,146032.0
2019-03-15 11:50:00,2.75,2.75,2.73,2.74,64884.0,2.75,2.75,2.73,2.74,64884.0
2019-03-15 12:00:00,2.74,2.75,2.73,2.75,118984.0,2.74,2.75,2.73,2.75,118984.0
2019-03-15 12:10:00,2.74,2.75,2.74,2.75,87668.0,2.74,2.75,2.74,2.75,87668.0
2019-03-15 12:20:00,2.75,2.76,2.75,2.75,113560.0,2.75,2.76,2.75,2.75,113560.0
2019-03-15 12:30:00,2.75,2.76,2.75,2.76,85852.0,2.75,2.76,2.75,2.76,85852.0
2019-03-15 12:40:00,2.76,2.77,2.76,2.77,90792.0,2.76,2.77,2.76,2.77,90792.0
2019-03-15 12:50:00,2.77,2.77,2.76,2.76,115816.0,2.77,2.77,2.76,2.76,115816.0
2019-03-15 13:00:00,2.77,2.77,2.76,2.77,114652.0,2.77,2.77,2.76,2.77,114652.0
2019-03-15 13:10:00,2.77,2.78,2.77,2.77,168132.0,2.77,2.78,2.77,2.77,168132.0
2019-03-15 13:20:00,2.77,2.77,2.77,2.77,50756.0,2.77,2.77,2.77,2.77,50756.0
2019-03-15 13:30:00,2.77,2.78,2.77,2.77,113116.0,2.77,2.78,2.77,2.77,113116.0
2019-03-15 13:40:00,2.77,2.78,2.77,2.77,87612.0,2.77,2.78,2.77,2.77,87612.0
2019-03-15 13:50:00,2.77,2.77,2.76,2.76,80724.0,2.77,2.77,2.76,2.76,80724.0
2019-03-15 14:00:00,2.76,2.77,2.76,2.77,63548.0,2.76,2.77,2.76,2.77,63548.0
2019-03-15 14:10:00,2.77,2.77,2.76,2.77,88400.0,2.77,2.77,2.76,2.77,88400.0
2019-03-15 14:20:00,2.77,2.77,2.76,2.76,100192.0,2.77,2.77,2.76,2.76,100192.0
2019-03-15 14:30:00,2.76,2.76,2.76,2.76,80104.0,2.76,2.76,2.76,2.76,80104.0
2019-03-15 14:40:00,2.76,2.76,2.76,2.76,49608.0,2.76,2.76,2.76,2.76,49608.0
2019-03-15 14:50:00,2.76,2.76,2.76,2.76,114560.0,2.76,2.76,2.76,2.76,114560.0
2019-03-15 15:00:00,2.76,2.76,2.75,2.75,124180.0,2.76,2.76,2.75,2.75,124180.0
2019-03-15 15:10:00,2.75,2.75,2.75,2.75,85716.0,2.75,2.75,2.75,2.75,85716.0
2019-03-15 15:20:00,2.75,2.75,2.75,2.75,128248.0,2.75,2.75,2.75,2.75,128248.0
2019-03-15 15:30:00,2.75,2.76,2.74,2.75,363016.0,2.75,2.76,2.74,2.75,363016.0
2019-03-15 15:40:00,2.75,2.77,2.75,2.77,663064.0,2.75,2.77,2.75,2.77,663064.0
2019-03-15 15:50:00,2.77,2.78,2.77,2.77,2087020.0,2.77,2.78,2.77,2.77,2087020.0
2019-03-18 09:30:00,2.77,2.79,2.77,2.77,218872.0,2.77,2.79,2.77,2.77,218872.0
2019-03-18 09:40:00,2.77,2.78,2.77,2.78,104548.0,2.77,2.78,2.77,2.78,104548.0
2019-03-18 09:50:00,2.78,2.78,2.77,2.77,222748.0,2.78,2.78,2.77,2.77,222748.0
2019-03-18 10:00:00,2.78,2.79,2.78,2.79,300284.0,2.78,2.79,2.78,2.79,300284.0
2019-03-18 10:10:00,2.79,2.79,2.77,2.77,106972.0,2.79,2.79,2.77,2.77,106972.0
2019-03-18 10:20:00,2.78,2.78,2.77,2.78,110176.0,2.78,2.78,2.77,2.78,110176.0
2019-03-18 10:30:00,2.78,2.78,2.76,2.76,123620.0,2.78,2.78,2.76,2.76,123620.0
2019-03-18 10:40:00,2.76,2.77,2.76,2.77,106708.0,2.76,2.77,2.76,2.77,106708.0
2019-03-18 10:50:00,2.77,2.77,2.76,2.77,117124.0,2.77,2.77,2.76,2.77,117124.0
2019-03-18 11:00:00,2.77,2.78,2.77,2.77,105764.0,2.77,2.78,2.77,2.77,105764.0
2019-03-18 11:10:00,2.78,2.78,2.76,2.76,88964.0,2.78,2.78,2.76,2.76,88964.0
2019-03-18 11:20:00,2.76,2.77,2.75,2.76,142364.0,2.76,2.77,2.75,2.76,142364.0
2019-03-18 11:30:00,2.76,2.76,2.75,2.75,408072.0,2.76,2.76,2.75,2.75,408072.0
2019-03-18 11:40:00,2.75,2.75,2.75,2.75,89784.0,2.75,2.75,2.75,2.75,89784.0
2019-03-18 11:50:00,2.75,2.76,2.75,2.75,187100.0,2.75,2.76,2.75,2.75,187100.0
2019-03-18 12:00:00,2.75,2.75,2.75,2.75,174136.0,2.75,2.75,2.75,2.75,174136.0
2019-03-18 12:10:00,2.75,2.77,2.75,2.76,631252.0,2.75,2.77,2.75,2.76,631252.0
2019-03-18 12:20:00,2.76,2.76,2.75,2.75,79536.0,2.76,2.76,2.75,2.75,79536.0
2019-03-18 12:30:00,2.76,2.76,2.75,2.76,97048.0,2.76,2.76,2.75,2.76,97048.0
2019-03-18 12:40:00,2.75,2.76,2.75,2.76,46348.0,2.75,2.76,2.75,2.76,46348.0
2019-03-18 12:50:00,2.76,2.77,2.75,2.76,69492.0,2.76,2.77,2.75,2.76,69492.0
2019-03-18 13:00:00,2.76,2.78,2.76,2.78,123372.0,2.76,2.78,2.76,2.78,123372.0
2019-03-18 13:10:00,2.78,2.78,2.78,2.78,82516.0,2.78,2.78,2.78,2.78,82516.0
2019-03-18 13:20:00,2.77,2.78,2.77,2.77,158620.0,2.77,2.78,2.77,2.77,158620.0
2019-03-18 13:30:00,2.77,2.79,2.77,2.79,850916.0,2.77,2.79,2.77,2.79,850916.0
2019-03-18 13:40:00,2.79,2.79,2.78,2.78,188140.0,2.79,2.79,2.78,2.78,188140.0
2019-03-18 13:50:00,2.78,2.79,2.77,2.77,170264.0,2.78,2.79,2.77,2.77,170264.0
2019-03-18 14:00:00,2.77,2.77,2.76,2.77,112776.0,2.77,2.77,2.76,2.77,112776.0
2019-03-18 14:10:00,2.77,2.78,2.77,2.78,40656.0,2.77,2.78,2.77,2.78,40656.0
2019-03-18 14:20:00,2.77,2.78,2.76,2.76,280100.0,2.77,2.78,2.76,2.76,280100.0
2019-03-18 14:30:00,2.76,2.77,2.76,2.77,58556.0,2.76,2.77,2.76,2.77,58556.0
2019-03-18 14:40:00,2.77,2.77,2.76,2.76,101060.0,2.77,2.77,2.76,2.76,101060.0
2019-03-18 14:50:00,2.76,2.76,2.76,2.76,93912.0,2.76,2.76,2.76,2.76,93912.0
2019-03-18 15:00:00,2.76,2.77,2.75,2.76,209432.0,2.76,2.77,2.75,2.76,209432.0
2019-03-18 15:10:00,2.76,2.76,2.75,2.76,239484.0,2.76,2.76,2.75,2.76,239484.0
2019-03-18 15:20:00,2.75,2.76,2.75,2.76,173612.0,2.75,2.76,2.75,2.76,173612.0
2019-03-18 15:30:00,2.76,2.77,2.76,2.77,334652.0,2.76,2.77,2.76,2.77,334652.0
2019-03-18 15:40:00,2.77,2.78,2.77,2.78,398740.0,2.77,2.78,2.77,2.78,398740.0
2019-03-18 15:50:00,2.78,2.78,2.77,2.77,948000.0,2.78,2.78,2.77,2.77,948000.0
2019-03-19 09:30:00,2.77,2.78,2.75,2.77,432068.0,2.77,2.78,2.75,2.77,432068.0
2019-03-19 09:40:00,2.77,2.79,2.77,2.79,312532.0,2.77,2.79,2.77,2.79,312532.0
2019-03-19 09:50:00,2.79,2.79,2.79,2.79,113568.0,2.79,2.79,2.79,2.79,113568.0
2019-03-19 10:00:00,2.79,2.81,2.79,2.81,188444.0,2.79,2.81,2.79,2.81,188444.0
2019-03-19 10:10:00,2.81,2.81,2.79,2.79,183364.0,2.81,2.81,2.79,2.79,183364.0
2019-03-19 10:20:00,2.79,2.79,2.79,2.79,221200.0,2.79,2.79,2.79,2.79,221200.0
2019-03-19 10:30:00,2.79,2.79,2.78,2.79,170856.0,2.79,2.79,2.78,2.79,170856.0
2019-03-19 10:40:00,2.79,2.79,2.79,2.79,228424.0,2.79,2.79,2.79,2.79,228424.0
2019-03-19 10:50:00,2.79,2.79,2.77,2.77,186552.0,2.79,2.79,2.77,2.77,186552.0
2019-03-19 11:00:00,2.77,2.78,2.77,2.77,110984.0,2.77,2.78,2.77,2.77,110984.0
2019-03-19 11:10:00,2.77,2.78,2.77,2.78,80488.0,2.77,2.78,2.77,2.78,80488.0
2019-03-19 11:20:00,2.78,2.78,2.77,2.77,117968.0,2.78,2.78,2.77,2.77,117968.0
2019-03-19 11:30:00,2.77,2.77,2.77,2.77,337996.0,2.77,2.77,2.77,2.77,337996.0
2019-03-19 11:40:00,2.77,2.77,2.76,2.77,158636.0,2.77,2.77,2.76,2.77,158636.0
2019-03-19 11:50:00,2.77,2.77,2.76,2.77,138828.0,2.77,2.77,2.76,2.77,138828.0
2019-03-19 12:00:00,2.77,2.78,2.77,2.78,115284.0,2.77,2.78,2.77,2.78,115284.0
2019-03-19 12:10:00,2.78,2.78,2.77,2.78,191476.0,2.78,2.78,2.77,2.78,191476.0
2019-03-19 12:20:00,2.78,2.78,2.77,2.78,108120.0,2.78,2.78,2.77,2.78,108120.0
2019-03-19 12:30:00,2.78,2.78,2.77,2.77,118400.0,2.78,2.78,2.77,2.77,118400.0
2019-03-19 12:40:00,2.77,2.78,2.76,2.76,148844.0,2.77,2.78,2.76,2.76,148844.0
2019-03-19 12:50:00,2.76,2.77,2.75,2.76,222372.0,2.76,2.77,2.75,2.76,222372.0
2019-03-19 13:00:00,2.76,2.77,2.76,2.76,282160.0,2.76,2.77,2.76,2.76,282160.0
2019-03-19 13:10:00,2.76,2.77,2.76,2.76,461324.0,2.76,2.77,2.76,2.76,461324.0
2019-03-19 13:20:00,2.76,2.76,2.74,2.74,434000.0,2.76,2.76,2.74,2.74,434000.0
2019-03-19 13:30:00,2.75,2.75,2.75,2.75,115708.0,2.75,2.75,2.75,2.75,115708.0
2019-03-19 13:40:00,2.75,2.75,2.74,2.74,247008.0,2.75,2.75,2.74,2.74,247008.0
2019-03-19 13:50:00,2.74,2.75,2.73,2.73,394256.0,2.74,2.75,2.73,2.73,394256.0
2019-03-19 14:00:00,2.73,2.73,2.73,2.73,203440.0,2.73,2.73,2.73,2.73,203440.0
2019-03-19 14:10:00,2.73,2.74,2.73,2.73,264556.0,2.73,2.74,2.73,2.73,264556.0
2019-03-19 14:20:00,2.73,2.73,2.73,2.73,187992.0,2.73,2.73,2.73,2.73,187992.0
2019-03-19 14:30:00,2.73,2.73,2.73,2.73,142012.0,2.73,2.73,2.73,2.73,142012.0
2019-03-19 14:40:00,2.73,2.74,2.73,2.73,85308.0,2.73,2.74,2.73,2.73,85308.0
2019-03-19 14:50:00,2.73,2.73,2.73,2.73,168496.0,2.73,2.73,2.73,2.73,168496.0
2019-03-19 15:00:00,2.73,2.73,2.73,2.73,158284.0,2.73,2.73,2.73,2.73,158284.0
2019-03-19 15:10:00,2.73,2.73,2.73,2.73,373180.0,2.73,2.73,2.73,2.73,373180.0
2019-03-19 15:20:00,2.73,2.73,2.73,2.73,219248.0,2.73,2.73,2.73,2.73,219248.0
2019-03-19 15:30:00,2.73,2.73,2.73,2.73,412860.0,2.73,2.73,2.73,2.73,412860.0
2019-03-19 15:40:00,2.73,2.73,2.73,2.73,359532.0,2.73,2.73,2.73,2.73,359532.0
2019-03-19 15:50:00,2.73,2.74,2.73,2.73,1125196.0,2.73,2.74,2.73,2.73,1125196.0
2019-03-20 09:30:00,2.74,2.74,2.71,2.71,1069148.0,2.74,2.74,2.71,2.71,1069148.0
2019-03-20 09:40:00,2.71,2.72,2.71,2.72,286396.0,2.71,2.72,2.71,2.72,286396.0
2019-03-20 09:50:00,2.72,2.72,2.7,2.72,334572.0,2.72,2.72,2.7,2.72,334572.0
2019-03-20 10:00:00,2.72,2.72,2.7,2.7,283724.0,2.72,2.72,2.7,2.7,283724.0
2019-03-20 10:10:00,2.7,2.71,2.69,2.69,421940.0,2.7,2.71,2.69,2.69,421940.0
2019-03-20 10:20:00,2.69,2.69,2.67,2.67,458944.0,2.69,2.69,2.67,2.67,458944.0
2019-03-20 10:30:00,2.67,2.68,2.67,2.68,249056.0,2.67,2.68,2.67,2.68,249056.0
2019-03-20 10:40:00,2.68,2.69,2.67,2.67,435060.0,2.68,2.69,2.67,2.67,435060.0
2019-03-20 10:50:00,2.67,2.68,2.66,2.67,359952.0,2.67,2.68,2.66,2.67,359952.0
2019-03-20 11:00:00,2.67,2.68,2.66,2.66,541644.0,2.67,2.68,2.66,2.66,541644.0
2019-03-20 11:10:00,2.66,2.66,2.65,2.65,209272.0,2.66,2.66,2.65,2.65,209272.0
2019-03-20 11:20:00,2.65,2.66,2.64,2.64,496104.0,2.65,2.66,2.64,2.64,496104.0
2019-03-20 11:30:00,2.64,2.64,2.63,2.63,893556.0,2.64,2.64,2.63,2.63,893556.0
2019-03-20 11:40:00,2.63,2.63,2.61,2.61,742788.0,2.63,2.63,2.61,2.61,742788.0
2019-03-20 11:50:00,2.61,2.62,2.6,2.6,509560.0,2.61,2.62,2.6,2.6,509560.0
2019-03-20 12:00:00,2.61,2.62,2.6,2.62,414848.0,2.61,2.62,2.6,2.62,414848.0
2019-03-20 12:10:00,2.62,2.63,2.61,2.61,194044.0,2.62,2.63,2.61,2.61,194044.0
2019-03-20 12:20:00,2.62,2.62,2.61,2.62,261484.0,2.62,2.62,2.61,2.62,261484.0
2019-03-20 12:30:00,2.61,2.62,2.61,2.61,207772.0,2.61,2.62,2.61,2.61,207772.0
2019-03-20 12:40:00,2.61,2.61,2.6,2.61,458544.0,2.61,2.61,2.6,2.61,458544.0
2019-03-20 12:50:00,2.61,2.62,2.61,2.62,350232.0,2.61,2.62,2.61,2.62,350232.0
2019-03-20 13:00:00,2.62,2.63,2.61,2.62,351700.0,2.62,2.63,2.61,2.62,351700.0
2019-03-20 13:10:00,2.62,2.63,2.62,2.62,156508.0,2.62,2.63,2.62,2.62,156508.0
2019-03-20 13:20:00,2.62,2.62,2.61,2.61,176712.0,2.62,2.62,2.61,2.61,176712.0
2019-03-20 13:30:00,2.61,2.62,2.61,2.62,136672.0,2.61,2.62,2.61,2.62,136672.0
2019-03-20 13:40:00,2.62,2.62,2.62,2.62,60412.0,2.62,2.62,2.62,2.62,60412.0
2019-03-20 13:50:00,2.62,2.63,2.62,2.63,172536.0,2.62,2.63,2.62,2.63,172536.0
2019-03-20 14:00:00,2.63,2.63,2.62,2.63,459156.0,2.63,2.63,2.62,2.63,459156.0
2019-03-20 14:10:00,2.63,2.64,2.63,2.64,259680.0,2.63,2.64,2.63,2.64,259680.0
2019-03-20 14:20:00,2.64,2.65,2.64,2.65,292468.0,2.64,2.65,2.64,2.65,292468.0
2019-03-20 14:30:00,2.65,2.65,2.64,2.65,107248.0,2.65,2.65,2.64,2.65,107248.0
2019-03-20 14:40:00,2.65,2.65,2.65,2.65,245580.0,2.65,2.65,2.65,2.65,245580.0
2019-03-20 14:50:00,2.65,2.65,2.64,2.64,137080.0,2.65,2.65,2.64,2.64,137080.0
2019-03-20 15:00:00,2.64,2.65,2.63,2.64,295776.0,2.64,2.65,2.63,2.64,295776.0
2019-03-20 15:10:00,2.64,2.65,2.64,2.64,133756.0,2.64,2.65,2.64,2.64,133756.0
2019-03-20 15:20:00,2.64,2.64,2.63,2.64,215284.0,2.64,2.64,2.63,2.64,215284.0
2019-03-20 15:30:00,2.64,2.64,2.63,2.63,303064.0,2.64,2.64,2.63,2.63,303064.0
2019-03-20 15:40:00,2.63,2.64,2.63,2.63,399040.0,2.63,2.64,2.63,2.63,399040.0
2019-03-20 15:50:00,2.63,2.63,2.62,2.62,1332644.0,2.63,2.63,2.62,2.62,1332644.0
2019-03-21 09:30:00,2.62,2.62,2.59,2.6,374644.0,2.62,2.62,2.59,2.6,374644.0
2019-03-21 09:40:00,2.6,2.62,2.6,2.62,170692.0,2.6,2.62,2.6,2.62,170692.0
2019-03-21 09:50:00,2.62,2.63,2.61,2.61,180808.0,2.62,2.63,2.61,2.61,180808.0
2019-03-21 10:00:00,2.61,2.63,2.61,2.63,154796.0,2.61,2.63,2.61,2.63,154796.0
2019-03-21 10:10:00,2.63,2.64,2.63,2.64,241404.0,2.63,2.64,2.63,2.64,241404.0
2019-03-21 10:20:00,2.64,2.65,2.63,2.65,255328.0,2.64,2.65,2.63,2.65,255328.0
2019-03-21 10:30:00,2.65,2.65,2.65,2.65,238508.0,2.65,2.65,2.65,2.65,238508.0
2019-03-21 10:40:00,2.65,2.66,2.65,2.66,179356.0,2.65,2.66,2.65,2.66,179356.0
2019-03-21 10:50:00,2.66,2.67,2.66,2.67,131484.0,2.66,2.67,2.66,2.67,131484.0
2019-03-21 11:00:00,2.67,2.68,2.66,2.66,281936.0,2.67,2.68,2.66,2.66,281936.0
2019-03-21 11:10:00,2.66,2.66,2.65,2.65,199560.0,2.66,2.66,2.65,2.65,199560.0
2019-03-21 11:20:00,2.66,2.66,2.65,2.65,143176.0,2.66,2.66,2.65,2.65,143176.0
2019-03-21 11:30:00,2.65,2.65,2.65,2.65,366600.0,2.65,2.65,2.65,2.65,366600.0
2019-03-21 11:40:00,2.65,2.65,2.65,2.65,178600.0,2.65,2.65,2.65,2.65,178600.0
2019-03-21 11:50:00,2.65,2.65,2.64,2.65,131868.0,2.65,2.65,2.64,2.65,131868.0
2019-03-21 12:00:00,2.65,2.65,2.64,2.64,142780.0,2.65,2.65,2.64,2.64,142780.0
2019-03-21 12:10:00,2.64,2.64,2.63,2.63,204960.0,2.64,2.64,2.63,2.63,204960.0
2019-03-21 12:20:00,2.63,2.64,2.63,2.64,114364.0,2.63,2.64,2.63,2.64,114364.0
2019-03-21 12:30:00,2.64,2.64,2.63,2.63,88252.0,2.64,2.64,2.63,2.63,88252.0
2019-03-21 12:40:00,2.63,2.63,2.62,2.62,126360.0,2.63,2.63,2.62,2.62,126360.0
2019-03-21 12:50:00,2.63,2.63,2.62,2.62,134992.0,2.63,2.63,2.62,2.62,134992.0
2019-03-21 13:00:00,2.62,2.64,2.62,2.64,92388.0,2.62,2.64,2.62,2.64,92388.0
2019-03-21 13:10:00,2.64,2.64,2.63,2.63,60280.0,2.64,2.64,2.63,2.63,60280.0
2019-03-21 13:20:00,2.63,2.64,2.63,2.64,117140.0,2.63,2.64,2.63,2.64,117140.0
2019-03-21 13:30:00,2.63,2.64,2.62,2.62,117776.0,2.63,2.64,2.62,2.62,117776.0
2019-03-21 13:40:00,2.62,2.63,2.62,2.63,148128.0,2.62,2.63,2.62,2.63,148128.0
2019-03-21 13:50:00,2.63,2.63,2.62,2.63,254780.0,2.63,2.63,2.62,2.63,254780.0
2019-03-21 14:00:00,2.62,2.64,2.62,2.64,328680.0,2.62,2.64,2.62,2.64,328680.0
2019-03-21 14:10:00,2.63,2.64,2.63,2.63,321396.0,2.63,2.64,2.63,2.63,321396.0
2019-03-21 14:20:00,2.63,2.63,2.62,2.63,491852.0,2.63,2.63,2.62,2.63,491852.0
2019-03-21 14:30:00,2.63,2.63,2.62,2.63,427468.0,2.63,2.63,2.62,2.63,427468.0
2019-03-21 14:40:00,2.63,2.63,2.62,2.62,420992.0,2.63,2.63,2.62,2.62,420992.0
2019-03-21 14:50:00,2.63,2.63,2.62,2.62,341716.0,2.63,2.63,2.62,2.62,341716.0
2019-03-21 15:00:00,2.62,2.63,2.62,2.63,108796.0,2.62,2.63,2.62,2.63,108796.0
2019-03-21 15:10:00,2.62,2.63,2.61,2.62,240956.0,2.62,2.63,2.61,2.62,240956.0
2019-03-21 15:20:00,2.62,2.63,2.62,2.63,175628.0,2.62,2.63,2.62,2.63,175628.0
2019-03-21 15:30:00,2.63,2.63,2.62,2.63,458268.0,2.63,2.63,2.62,2.63,458268.0
2019-03-21 15:40:00,2.63,2.63,2.62,2.63,850380.0,2.63,2.63,2.62,2.63,850380.0
2019-03-21 15:50:00,2.63,2.64,2.62,2.64,1303668.0,2.63,2.64,2.62,2.64,1303668.0
2019-03-22 09:30:00,2.66,2.67,2.65,2.66,586408.0,2.66,2.67,2.65,2.66,586408.0
2019-03-22 09:40:00,2.66,2.66,2.65,2.65,234392.0,2.66,2.66,2.65,2.65,234392.0
2019-03-22 09:50:00,2.65,2.66,2.63,2.64,472072.0,2.65,2.66,2.63,2.64,472072.0
2019-03-22 10:00:00,2.64,2.65,2.63,2.64,128756.0,2.64,2.65,2.63,2.64,128756.0
2019-03-22 10:10:00,2.65,2.65,2.64,2.65,92180.0,2.65,2.65,2.64,2.65,92180.0
2019-03-22 10:20:00,2.65,2.65,2.64,2.64,75740.0,2.65,2.65,2.64,2.64,75740.0
2019-03-22 10:30:00,2.64,2.66,2.64,2.65,283560.0,2.64,2.66,2.64,2.65,283560.0
2019-03-22 10:40:00,2.65,2.66,2.65,2.65,110404.0,2.65,2.66,2.65,2.65,110404.0
2019-03-22 10:50:00,2.65,2.65,2.64,2.64,180712.0,2.65,2.65,2.64,2.64,180712.0
2019-03-22 11:00:00,2.64,2.64,2.64,2.64,191460.0,2.64,2.64,2.64,2.64,191460.0
2019-03-22 11:10:00,2.64,2.64,2.64,2.64,113240.0,2.64,2.64,2.64,2.64,113240.0
2019-03-22 11:20:00,2.64,2.64,2.63,2.63,195892.0,2.64,2.64,2.63,2.63,195892.0
2019-03-22 11:30:00,2.63,2.64,2.63,2.64,189252.0,2.63,2.64,2.63,2.64,189252.0
2019-03-22 11:40:00,2.64,2.64,2.63,2.64,166948.0,2.64,2.64,2.63,2.64,166948.0
2019-03-22 11:50:00,2.64,2.64,2.63,2.63,147424.0,2.64,2.64,2.63,2.63,147424.0
2019-03-22 12:00:00,2.63,2.64,2.63,2.63,181596.0,2.63,2.64,2.63,2.63,181596.0
2019-03-22 12:10:00,2.63,2.64,2.63,2.63,98604.0,2.63,2.64,2.63,2.63,98604.0
2019-03-22 12:20:00,2.63,2.64,2.63,2.63,439060.0,2.63,2.64,2.63,2.63,439060.0
2019-03-22 12:30:00,2.63,2.64,2.63,2.63,128944.0,2.63,2.64,2.63,2.63,128944.0
2019-03-22 12:40:00,2.63,2.64,2.62,2.63,302924.0,2.63,2.64,2.62,2.63,302924.0
2019-03-22 12:50:00,2.63,2.64,2.63,2.64,105928.0,2.63,2.64,2.63,2.64,105928.0
2019-03-22 13:00:00,2.64,2.64,2.63,2.64,110900.0,2.64,2.64,2.63,2.64,110900.0
2019-03-22 13:10:00,2.64,2.64,2.63,2.64,88436.0,2.64,2.64,2.63,2.64,88436.0
2019-03-22 13:20:00,2.63,2.63,2.63,2.63,27044.0,2.63,2.63,2.63,2.63,27044.0
2019-03-22 13:30:00,2.63,2.64,2.63,2.63,107772.0,2.63,2.64,2.63,2.63,107772.0
2019-03-22 13:40:00,2.63,2.63,2.63,2.63,108912.0,2.63,2.63,2.63,2.63,108912.0
2019-03-22 13:50:00,2.63,2.63,2.63,2.63,120704.0,2.63,2.63,2.63,2.63,120704.0
2019-03-22 14:00:00,2.63,2.65,2.63,2.65,149436.0,2.63,2.65,2.63,2.65,149436.0
2019-03-22 14:10:00,2.65,2.65,2.65,2.65,156984.0,2.65,2.65,2.65,2.65,156984.0
2019-03-22 14:20:00,2.65,2.65,2.65,2.65,327372.0,2.65,2.65,2.65,2.65,327372.0
2019-03-22 14:30:00,2.65,2.65,2.65,2.65,98452.0,2.65,2.65,2.65,2.65,98452.0
2019-03-22 14:40:00,2.65,2.66,2.65,2.66,150676.0,2.65,2.66,2.65,2.66,150676.0
2019-03-22 14:50:00,2.66,2.66,2.65,2.66,209212.0,2.66,2.66,2.65,2.66,209212.0
2019-03-22 15:00:00,2.66,2.66,2.65,2.65,187120.0,2.66,2.66,2.65,2.65,187120.0
2019-03-22 15:10:00,2.65,2.65,2.64,2.65,182996.0,2.65,2.65,2.64,2.65,182996.0
2019-03-22 15:20:00,2.65,2.65,2.64,2.64,94180.0,2.65,2.65,2.64,2.64,94180.0
2019-03-22 15:30:00,2.64,2.64,2.64,2.64,277312.0,2.64,2.64,2.64,2.64,277312.0
2019-03-22 15:40:00,2.64,2.64,2.63,2.64,470464.0,2.64,2.64,2.63,2.64,470464.0
2019-03-22 15:50:00,2.64,2.64,2.61,2.62,2830788.0,2.64,2.64,2.61,2.62,2830788.0
2019-03-25 09:30:00,2.62,2.62,2.58,2.6,710352.0,2.62,2.62,2.58,2.6,710352.0
2019-03-25 09:40:00,2.6,2.6,2.57,2.57,472904.0,2.6,2.6,2.57,2.57,472904.0
2019-03-25 09:50:00,2.57,2.59,2.56,2.57,366548.0,2.57,2.59,2.56,2.57,366548.0
2019-03-25 10:00:00,2.57,2.58,2.55,2.55,294996.0,2.57,2.58,2.55,2.55,294996.0
2019-03-25 10:10:00,2.55,2.56,2.55,2.55,260104.0,2.55,2.56,2.55,2.55,260104.0
2019-03-25 10:20:00,2.55,2.55,2.54,2.55,483088.0,2.55,2.55,2.54,2.55,483088.0
2019-03-25 10:30:00,2.55,2.56,2.54,2.54,177148.0,2.55,2.56,2.54,2.54,177148.0
2019-03-25 10:40:00,2.54,2.54,2.53,2.53,494544.0,2.54,2.54,2.53,2.53,494544.0
2019-03-25 10:50:00,2.53,2.54,2.52,2.52,661068.0,2.53,2.54,2.52,2.52,661068.0
2019-03-25 11:00:00,2.52,2.53,2.52,2.52,438408.0,2.52,2.53,2.52,2.52,438408.0
2019-03-25 11:10:00,2.52,2.54,2.52,2.54,483152.0,2.52,2.54,2.52,2.54,483152.0
2019-03-25 11:20:00,2.54,2.58,2.54,2.58,713532.0,2.54,2.58,2.54,2.58,713532.0
2019-03-25 11:30:00,2.58,2.58,2.57,2.57,215212.0,2.58,2.58,2.57,2.57,215212.0
2019-03-25 11:40:00,2.57,2.57,2.55,2.55,149936.0,2.57,2.57,2.55,2.55,149936.0
2019-03-25 11:50:00,2.55,2.55,2.54,2.54,200992.0,2.55,2.55,2.54,2.54,200992.0
2019-03-25 12:00:00,2.54,2.55,2.53,2.54,207720.0,2.54,2.55,2.53,2.54,207720.0
2019-03-25 12:10:00,2.54,2.55,2.54,2.55,145864.0,2.54,2.55,2.54,2.55,145864.0
2019-03-25 12:20:00,2.55,2.56,2.55,2.55,190028.0,2.55,2.56,2.55,2.55,190028.0
2019-03-25 12:30:00,2.55,2.55,2.55,2.55,94468.0,2.55,2.55,2.55,2.55,94468.0
2019-03-25 12:40:00,2.55,2.55,2.54,2.54,304016.0,2.55,2.55,2.54,2.54,304016.0
2019-03-25 12:50:00,2.54,2.56,2.54,2.56,138168.0,2.54,2.56,2.54,2.56,138168.0
2019-03-25 13:00:00,2.56,2.56,2.55,2.55,77452.0,2.56,2.56,2.55,2.55,77452.0
2019-03-25 13:10:00,2.55,2.56,2.55,2.55,70044.0,2.55,2.56,2.55,2.55,70044.0
2019-03-25 13:20:00,2.55,2.56,2.55,2.56,154832.0,2.55,2.56,2.55,2.56,154832.0
2019-03-25 13:30:00,2.55,2.56,2.55,2.56,102196.0,2.55,2.56,2.55,2.56,102196.0
2019-03-25 13:40:00,2.55,2.56,2.53,2.53,1340444.0,2.55,2.56,2.53,2.53,1340444.0
2019-03-25 13:50:00,2.54,2.54,2.53,2.53,449804.0,2.54,2.54,2.53,2.53,449804.0
2019-03-25 14:00:00,2.53,2.54,2.53,2.53,138808.0,2.53,2.54,2.53,2.53,138808.0
2019-03-25 14:10:00,2.53,2.54,2.53,2.53,208520.0,2.53,2.54,2.53,2.53,208520.0
2019-03-25 14:20:00,2.53,2.53,2.52,2.53,365624.0,2.53,2.53,2.52,2.53,365624.0
2019-03-25 14:30:00,2.53,2.54,2.53,2.53,302716.0,2.53,2.54,2.53,2.53,302716.0
2019-03-25 14:40:00,2.53,2.53,2.53,2.53,143076.0,2.53,2.53,2.53,2.53,143076.0
2019-03-25 14:50:00,2.53,2.53,2.52,2.53,274708.0,2.53,2.53,2.52,2.53,274708.0
2019-03-25 15:00:00,2.53,2.53,2.52,2.52,238220.0,2.53,2.53,2.52,2.52,238220.0
2019-03-25 15:10:00,2.52,2.53,2.52,2.53,197228.0,2.52,2.53,2.52,2.53,197228.0
2019-03-25 15:20:00,2.53,2.54,2.52,2.54,937640.0,2.53,2.54,2.52,2.54,937640.0
2019-03-25 15:30:00,2.54,2.54,2.53,2.53,320684.0,2.54,2.54,2.53,2.53,320684.0
2019-03-25 15:40:00,2.53,2.54,2.53,2.53,834712.0,2.53,2.54,2.53,2.53,834712.0
2019-03-25 15:50:00,2.53,2.54,2.53,2.53,1694076.0,2.53,2.54,2.53,2.53,1694076.0
2019-03-26 09:30:00,2.53,2.58,2.52,2.56,699220.0,2.53,2.58,2.52,2.56,699220.0
2019-03-26 09:40:00,2.57,2.59,2.57,2.58,296832.0,2.57,2.59,2.57,2.58,296832.0
2019-03-26 09:50:00,2.58,2.58,2.56,2.57,180564.0,2.58,2.58,2.56,2.57,180564.0
2019-03-26 10:00:00,2.56,2.57,2.56,2.56,122568.0,2.56,2.57,2.56,2.56,122568.0
2019-03-26 10:10:00,2.56,2.57,2.56,2.57,92264.0,2.56,2.57,2.56,2.57,92264.0
2019-03-26 10:20:00,2.57,2.58,2.56,2.58,371376.0,2.57,2.58,2.56,2.58,371376.0
2019-03-26 10:30:00,2.58,2.58,2.57,2.58,192016.0,2.58,2.58,2.57,2.58,192016.0
2019-03-26 10:40:00,2.58,2.6,2.58,2.6,139628.0,2.58,2.6,2.58,2.6,139628.0
2019-03-26 10:50:00,2.6,2.61,2.6,2.61,292048.0,2.6,2.61,2.6,2.61,292048.0
2019-03-26 11:00:00,2.61,2.61,2.59,2.59,152312.0,2.61,2.61,2.59,2.59,152312.0
2019-03-26 11:10:00,2.59,2.59,2.58,2.58,136576.0,2.59,2.59,2.58,2.58,136576.0
2019-03-26 11:20:00,2.58,2.58,2.57,2.57,414108.0,2.58,2.58,2.57,2.57,414108.0
2019-03-26 11:30:00,2.57,2.58,2.56,2.57,232396.0,2.57,2.58,2.56,2.57,232396.0
2019-03-26 11:40:00,2.57,2.58,2.57,2.57,162724.0,2.57,2.58,2.57,2.57,162724.0
2019-03-26 11:50:00,2.57,2.57,2.56,2.56,228652.0,2.57,2.57,2.56,2.56,228652.0
2019-03-26 12:00:00,2.56,2.58,2.56,2.58,800084.0,2.56,2.58,2.56,2.58,800084.0
2019-03-26 12:10:00,2.58,2.6,2.58,2.59,618624.0,2.58,2.6,2.58,2.59,618624.0
2019-03-26 12:20:00,2.6,2.6,2.59,2.59,198500.0,2.6,2.6,2.59,2.59,198500.0
2019-03-26 12:30:00,2.59,2.59,2.58,2.58,272716.0,2.59,2.59,2.58,2.58,272716.0
2019-03-26 12:40:00,2.58,2.58,2.56,2.57,153936.0,2.58,2.58,2.56,2.57,153936.0
2019-03-26 12:50:00,2.57,2.58,2.56,2.57,179672.0,2.57,2.58,2.56,2.57,179672.0
2019-03-26 13:00:00,2.57,2.58,2.57,2.57,156068.0,2.57,2.58,2.57,2.57,156068.0
2019-03-26 13:10:00,2.57,2.58,2.57,2.57,37600.0,2.57,2.58,2.57,2.57,37600.0
2019-03-26 13:20:00,2.57,2.58,2.57,2.57,67416.0,2.57,2.58,2.57,2.57,67416.0
2019-03-26 13:30:00,2.57,2.57,2.55,2.55,175572.0,2.57,2.57,2.55,2.55,175572.0
2019-03-26 13:40:00,2.55,2.56,2.55,2.55,116460.0,2.55,2.56,2.55,2.55,116460.0
2019-03-26 13:50:00,2.55,2.56,2.54,2.55,252312.0,2.55,2.56,2.54,2.55,252312.0
2019-03-26 14:00:00,2.55,2.55,2.54,2.55,235676.0,2.55,2.55,2.54,2.55,235676.0
2019-03-26 14:10:00,2.55,2.56,2.54,2.56,196880.0,2.55,2.56,2.54,2.56,196880.0
2019-03-26 14:20:00,2.56,2.56,2.56,2.56,193292.0,2.56,2.56,2.56,2.56,193292.0
2019-03-26 14:30:00,2.56,2.56,2.55,2.55,177000.0,2.56,2.56,2.55,2.55,177000.0
2019-03-26 14:40:00,2.55,2.56,2.55,2.56,129016.0,2.55,2.56,2.55,2.56,129016.0
2019-03-26 14:50:00,2.56,2.57,2.56,2.57,178104.0,2.56,2.57,2.56,2.57,178104.0
2019-03-26 15:00:00,2.57,2.57,2.56,2.56,162268.0,2.57,2.57,2.56,2.56,162268.0
2019-03-26 15:10:00,2.56,2.57,2.56,2.56,176284.0,2.56,2.57,2.56,2.56,176284.0
2019-03-26 15:20:00,2.56,2.57,2.56,2.56,187572.0,2.56,2.57,2.56,2.56,187572.0
2019-03-26 15:30:00,2.56,2.57,2.56,2.57,359596.0,2.56,2.57,2.56,2.57,359596.0
2019-03-26 15:40:00,2.57,2.58,2.57,2.58,583264.0,2.57,2.58,2.57,2.58,583264.0
2019-03-26 15:50:00,2.58,2.6,2.58,2.59,2240088.0,2.58,2.6,2.58,2.59,2240088.0
2019-03-27 09:30:00,2.59,2.64,2.59,2.62,399208.0,2.59,2.64,2.59,2.62,399208.0
2019-03-27 09:40:00,2.62,2.63,2.59,2.59,295676.0,2.62,2.63,2.59,2.59,295676.0
2019-03-27 09:50:00,2.59,2.6,2.57,2.57,228104.0,2.59,2.6,2.57,2.57,228104.0
2019-03-27 10:00:00,2.57,2.57,2.57,2.57,87344.0,2.57,2.57,2.57,2.57,87344.0
2019-03-27 10:10:00,2.57,2.58,2.57,2.58,117756.0,2.57,2.58,2.57,2.58,117756.0
2019-03-27 10:20:00,2.58,2.6,2.58,2.59,174840.0,2.58,2.6,2.58,2.59,174840.0
2019-03-27 10:30:00,2.59,2.59,2.58,2.58,77428.0,2.59,2.59,2.58,2.58,77428.0
2019-03-27 10:40:00,2.59,2.59,2.57,2.58,168948.0,2.59,2.59,2.57,2.58,168948.0
2019-03-27 10:50:00,2.57,2.58,2.57,2.58,153272.0,2.57,2.58,2.57,2.58,153272.0
2019-03-27 11:00:00,2.58,2.58,2.57,2.58,129868.0,2.58,2.58,2.57,2.58,129868.0
2019-03-27 11:10:00,2.58,2.58,2.57,2.57,149124.0,2.58,2.58,2.57,2.57,149124.0
2019-03-27 11:20:00,2.57,2.58,2.57,2.57,77436.0,2.57,2.58,2.57,2.57,77436.0
2019-03-27 11:30:00,2.57,2.57,2.56,2.56,359072.0,2.57,2.57,2.56,2.56,359072.0
2019-03-27 11:40:00,2.56,2.57,2.56,2.56,173576.0,2.56,2.57,2.56,2.56,173576.0
2019-03-27 11:50:00,2.56,2.57,2.56,2.57,344104.0,2.56,2.57,2.56,2.57,344104.0
2019-03-27 12:00:00,2.57,2.58,2.56,2.58,208720.0,2.57,2.58,2.56,2.58,208720.0
2019-03-27 12:10:00,2.58,2.59,2.58,2.58,230340.0,2.58,2.59,2.58,2.58,230340.0
2019-03-27 12:20:00,2.58,2.59,2.58,2.59,130748.0,2.58,2.59,2.58,2.59,130748.0
2019-03-27 12:30:00,2.59,2.6,2.59,2.59,132040.0,2.59,2.6,2.59,2.59,132040.0
2019-03-27 12:40:00,2.59,2.59,2.58,2.58,166088.0,2.59,2.59,2.58,2.58,166088.0
2019-03-27 12:50:00,2.58,2.58,2.58,2.58,511580.0,2.58,2.58,2.58,2.58,511580.0
2019-03-27 13:00:00,2.57,2.58,2.57,2.57,103148.0,2.57,2.58,2.57,2.57,103148.0
2019-03-27 13:10:00,2.57,2.58,2.57,2.58,125616.0,2.57,2.58,2.57,2.58,125616.0
2019-03-27 13:20:00,2.58,2.58,2.58,2.58,79704.0,2.58,2.58,2.58,2.58,79704.0
2019-03-27 13:30:00,2.58,2.58,2.57,2.57,121064.0,2.58,2.58,2.57,2.57,121064.0
2019-03-27 13:40:00,2.58,2.58,2.58,2.58,248700.0,2.58,2.58,2.58,2.58,248700.0
2019-03-27 13:50:00,2.58,2.58,2.58,2.58,84220.0,2.58,2.58,2.58,2.58,84220.0
2019-03-27 14:00:00,2.58,2.59,2.58,2.59,192560.0,2.58,2.59,2.58,2.59,192560.0
2019-03-27 14:10:00,2.59,2.59,2.59,2.59,120964.0,2.59,2.59,2.59,2.59,120964.0
2019-03-27 14:20:00,2.59,2.59,2.59,2.59,114348.0,2.59,2.59,2.59,2.59,114348.0
2019-03-27 14:30:00,2.59,2.59,2.58,2.58,157288.0,2.59,2.59,2.58,2.58,157288.0
2019-03-27 14:40:00,2.58,2.59,2.58,2.58,67720.0,2.58,2.59,2.58,2.58,67720.0
2019-03-27 14:50:00,2.58,2.59,2.58,2.58,132812.0,2.58,2.59,2.58,2.58,132812.0
2019-03-27 15:00:00,2.58,2.58,2.57,2.57,124656.0,2.58,2.58,2.57,2.57,124656.0
2019-03-27 15:10:00,2.58,2.58,2.57,2.58,191484.0,2.58,2.58,2.57,2.58,191484.0
2019-03-27 15:20:00,2.58,2.59,2.57,2.59,199832.0,2.58,2.59,2.57,2.59,199832.0
2019-03-27 15:30:00,2.59,2.59,2.58,2.58,445976.0,2.59,2.59,2.58,2.58,445976.0
2019-03-27 15:40:00,2.58,2.58,2.57,2.58,594904.0,2.58,2.58,2.57,2.58,594904.0
2019-03-27 15:50:00,2.58,2.58,2.57,2.57,1367768.0,2.58,2.58,2.57,2.57,1367768.0
2019-03-28 09:30:00,2.59,2.62,2.59,2.6,288016.0,2.59,2.62,2.59,2.6,288016.0
2019-03-28 09:40:00,2.6,2.61,2.6,2.6,134212.0,2.6,2.61,2.6,2.6,134212.0
2019-03-28 09:50:00,2.6,2.6,2.59,2.59,288980.0,2.6,2.6,2.59,2.59,288980.0
2019-03-28 10:00:00,2.59,2.59,2.58,2.58,180216.0,2.59,2.59,2.58,2.58,180216.0
2019-03-28 10:10:00,2.59,2.59,2.57,2.57,152280.0,2.59,2.59,2.57,2.57,152280.0
2019-03-28 10:20:00,2.57,2.57,2.57,2.57,103856.0,2.57,2.57,2.57,2.57,103856.0
2019-03-28 10:30:00,2.57,2.57,2.56,2.57,358664.0,2.57,2.57,2.56,2.57,358664.0
2019-03-28 10:40:00,2.57,2.57,2.56,2.57,462476.0,2.57,2.57,2.56,2.57,462476.0
2019-03-28 10:50:00,2.56,2.57,2.56,2.57,353312.0,2.56,2.57,2.56,2.57,353312.0
2019-03-28 11:00:00,2.56,2.57,2.56,2.57,307876.0,2.56,2.57,2.56,2.57,307876.0
2019-03-28 11:10:00,2.56,2.57,2.54,2.54,923752.0,2.56,2.57,2.54,2.54,923752.0
2019-03-28 11:20:00,2.54,2.55,2.54,2.54,207188.0,2.54,2.55,2.54,2.54,207188.0
2019-03-28 11:30:00,2.54,2.55,2.54,2.55,222540.0,2.54,2.55,2.54,2.55,222540.0
2019-03-28 11:40:00,2.55,2.55,2.54,2.55,158208.0,2.55,2.55,2.54,2.55,158208.0
2019-03-28 11:50:00,2.55,2.55,2.54,2.54,93416.0,2.55,2.55,2.54,2.54,93416.0
2019-03-28 12:00:00,2.54,2.54,2.54,2.54,125192.0,2.54,2.54,2.54,2.54,125192.0
2019-03-28 12:10:00,2.54,2.54,2.52,2.53,493348.0,2.54,2.54,2.52,2.53,493348.0
2019-03-28 12:20:00,2.53,2.54,2.53,2.54,80492.0,2.53,2.54,2.53,2.54,80492.0
2019-03-28 12:30:00,2.54,2.54,2.53,2.53,193028.0,2.54,2.54,2.53,2.53,193028.0
2019-03-28 12:40:00,2.53,2.53,2.53,2.53,122720.0,2.53,2.53,2.53,2.53,122720.0
2019-03-28 12:50:00,2.53,2.55,2.53,2.55,76552.0,2.53,2.55,2.53,2.55,76552.0
2019-03-28 13:00:00,2.55,2.56,2.54,2.55,264784.0,2.55,2.56,2.54,2.55,264784.0
2019-03-28 13:10:00,2.55,2.56,2.55,2.56,68636.0,2.55,2.56,2.55,2.56,68636.0
2019-03-28 13:20:00,2.56,2.56,2.55,2.55,102964.0,2.56,2.56,2.55,2.55,102964.0
2019-03-28 13:30:00,2.55,2.56,2.55,2.56,45840.0,2.55,2.56,2.55,2.56,45840.0
2019-03-28 13:40:00,2.56,2.56,2.55,2.56,72196.0,2.56,2.56,2.55,2.56,72196.0
2019-03-28 13:50:00,2.55,2.57,2.55,2.57,108420.0,2.55,2.57,2.55,2.57,108420.0
2019-03-28 14:00:00,2.57,2.57,2.57,2.57,128872.0,2.57,2.57,2.57,2.57,128872.0
2019-03-28 14:10:00,2.57,2.57,2.56,2.57,52024.0,2.57,2.57,2.56,2.57,52024.0
2019-03-28 14:20:00,2.57,2.57,2.56,2.56,140284.0,2.57,2.57,2.56,2.56,140284.0
2019-03-28 14:30:00,2.56,2.56,2.56,2.56,112668.0,2.56,2.56,2.56,2.56,112668.0
2019-03-28 14:40:00,2.56,2.56,2.54,2.54,131456.0,2.56,2.56,2.54,2.54,131456.0
2019-03-28 14:50:00,2.55,2.55,2.54,2.55,193916.0,2.55,2.55,2.54,2.55,193916.0
2019-03-28 15:00:00,2.55,2.56,2.55,2.56,89576.0,2.55,2.56,2.55,2.56,89576.0
2019-03-28 15:10:00,2.55,2.56,2.55,2.56,99216.0,2.55,2.56,2.55,2.56,99216.0
2019-03-28 15:20:00,2.56,2.57,2.56,2.56,91132.0,2.56,2.57,2.56,2.56,91132.0
2019-03-28 15:30:00,2.57,2.59,2.55,2.56,2304724.0,2.57,2.59,2.55,2.56,2304724.0
2019-03-28 15:40:00,2.55,2.56,2.55,2.55,313208.0,2.55,2.56,2.55,2.55,313208.0
2019-03-28 15:50:00,2.55,2.55,2.55,2.55,1493296.0,2.55,2.55,2.55,2.55,1493296.0
2019-03-29 09:30:00,2.55,2.58,2.54,2.57,385184.0,2.55,2.58,2.54,2.57,385184.0
2019-03-29 09:40:00,2.57,2.59,2.57,2.59,286056.0,2.57,2.59,2.57,2.59,286056.0
2019-03-29 09:50:00,2.59,2.59,2.58,2.58,170656.0,2.59,2.59,2.58,2.58,170656.0
2019-03-29 10:00:00,2.58,2.59,2.58,2.59,133188.0,2.58,2.59,2.58,2.59,133188.0
2019-03-29 10:10:00,2.59,2.59,2.57,2.57,208240.0,2.59,2.59,2.57,2.57,208240.0
2019-03-29 10:20:00,2.57,2.57,2.56,2.57,228416.0,2.57,2.57,2.56,2.57,228416.0
2019-03-29 10:30:00,2.57,2.57,2.56,2.57,181996.0,2.57,2.57,2.56,2.57,181996.0
2019-03-29 10:40:00,2.57,2.57,2.56,2.57,126488.0,2.57,2.57,2.56,2.57,126488.0
2019-03-29 10:50:00,2.56,2.57,2.56,2.57,170484.0,2.56,2.57,2.56,2.57,170484.0
2019-03-29 11:00:00,2.57,2.57,2.56,2.57,115968.0,2.57,2.57,2.56,2.57,115968.0
2019-03-29 11:10:00,2.57,2.57,2.56,2.56,155224.0,2.57,2.57,2.56,2.56,155224.0
2019-03-29 11:20:00,2.56,2.56,2.55,2.55,162072.0,2.56,2.56,2.55,2.55,162072.0
2019-03-29 11:30:00,2.56,2.56,2.55,2.56,220364.0,2.56,2.56,2.55,2.56,220364.0
2019-03-29 11:40:00,2.56,2.57,2.56,2.57,133668.0,2.56,2.57,2.56,2.57,133668.0
2019-03-29 11:50:00,2.56,2.57,2.56,2.56,156664.0,2.56,2.57,2.56,2.56,156664.0
2019-03-29 12:00:00,2.56,2.56,2.55,2.56,91036.0,2.56,2.56,2.55,2.56,91036.0
2019-03-29 12:10:00,2.55,2.56,2.55,2.55,160720.0,2.55,2.56,2.55,2.55,160720.0
2019-03-29 12:20:00,2.55,2.56,2.55,2.56,98744.0,2.55,2.56,2.55,2.56,98744.0
2019-03-29 12:30:00,2.55,2.56,2.55,2.56,59052.0,2.55,2.56,2.55,2.56,59052.0
2019-03-29 12:40:00,2.56,2.56,2.56,2.56,118320.0,2.56,2.56,2.56,2.56,118320.0
2019-03-29 12:50:00,2.56,2.57,2.56,2.57,144732.0,2.56,2.57,2.56,2.57,144732.0
2019-03-29 13:00:00,2.57,2.58,2.57,2.57,159188.0,2.57,2.58,2.57,2.57,159188.0
2019-03-29 13:10:00,2.57,2.58,2.57,2.58,149716.0,2.57,2.58,2.57,2.58,149716.0
2019-03-29 13:20:00,2.58,2.59,2.57,2.58,191184.0,2.58,2.59,2.57,2.58,191184.0
2019-03-29 13:30:00,2.59,2.59,2.58,2.58,219876.0,2.59,2.59,2.58,2.58,219876.0
2019-03-29 13:40:00,2.58,2.59,2.57,2.58,173140.0,2.58,2.59,2.57,2.58,173140.0
2019-03-29 13:50:00,2.58,2.59,2.58,2.58,103396.0,2.58,2.59,2.58,2.58,103396.0
2019-03-29 14:00:00,2.58,2.58,2.57,2.57,125072.0,2.58,2.58,2.57,2.57,125072.0
2019-03-29 14:10:00,2.57,2.58,2.57,2.57,73288.0,2.57,2.58,2.57,2.57,73288.0
2019-03-29 14:20:00,2.57,2.58,2.57,2.57,166600.0,2.57,2.58,2.57,2.57,166600.0
2019-03-29 14:30:00,2.57,2.57,2.56,2.56,152472.0,2.57,2.57,2.56,2.56,152472.0
2019-03-29 14:40:00,2.56,2.56,2.56,2.56,309596.0,2.56,2.56,2.56,2.56,309596.0
2019-03-29 14:50:00,2.56,2.56,2.56,2.56,161556.0,2.56,2.56,2.56,2.56,161556.0
2019-03-29 15:00:00,2.56,2.56,2.55,2.56,235304.0,2.56,2.56,2.55,2.56,235304.0
2019-03-29 15:10:00,2.56,2.56,2.55,2.55,253544.0,2.56,2.56,2.55,2.55,253544.0
2019-03-29 15:20:00,2.55,2.55,2.54,2.54,200972.0,2.55,2.55,2.54,2.54,200972.0
2019-03-29 15:30:00,2.54,2.55,2.54,2.55,373016.0,2.54,2.55,2.54,2.55,373016.0
2019-03-29 15:40:00,2.55,2.55,2.54,2.54,664072.0,2.55,2.55,2.54,2.54,664072.0
2019-03-29 15:50:00,2.54,2.55,2.54,2.54,1388580.0,2.54,2.55,2.54,2.54,1388580.0
2019-04-01 09:30:00,2.57,2.57,2.53,2.53,1002104.0,2.57,2.57,2.53,2.53,1002104.0
2019-04-01 09:40:00,2.53,2.53,2.51,2.53,846044.0,2.53,2.53,2.51,2.53,846044.0
2019-04-01 09:50:00,2.53,2.53,2.52,2.52,423028.0,2.53,2.53,2.52,2.52,423028.0
2019-04-01 10:00:00,2.52,2.55,2.52,2.55,582752.0,2.52,2.55,2.52,2.55,582752.0
2019-04-01 10:10:00,2.55,2.57,2.54,2.57,727876.0,2.55,2.57,2.54,2.57,727876.0
2019-04-01 10:20:00,2.57,2.57,2.56,2.57,393008.0,2.57,2.57,2.56,2.57,393008.0
2019-04-01 10:30:00,2.57,2.57,2.56,2.56,323684.0,2.57,2.57,2.56,2.56,323684.0
2019-04-01 10:40:00,2.56,2.56,2.56,2.56,304292.0,2.56,2.56,2.56,2.56,304292.0
2019-04-01 10:50:00,2.56,2.56,2.55,2.55,188284.0,2.56,2.56,2.55,2.55,188284.0
2019-04-01 11:00:00,2.55,2.56,2.54,2.55,196596.0,2.55,2.56,2.54,2.55,196596.0
2019-04-01 11:10:00,2.55,2.56,2.54,2.56,327028.0,2.55,2.56,2.54,2.56,327028.0
2019-04-01 11:20:00,2.56,2.56,2.55,2.56,279424.0,2.56,2.56,2.55,2.56,279424.0
2019-04-01 11:30:00,2.56,2.56,2.55,2.56,244680.0,2.56,2.56,2.55,2.56,244680.0
2019-04-01 11:40:00,2.55,2.56,2.54,2.55,301628.0,2.55,2.56,2.54,2.55,301628.0
2019-04-01 11:50:00,2.55,2.56,2.55,2.56,139568.0,2.55,2.56,2.55,2.56,139568.0
2019-04-01 12:00:00,2.56,2.56,2.56,2.56,270000.0,2.56,2.56,2.56,2.56,270000.0
2019-04-01 12:10:00,2.56,2.58,2.56,2.58,436976.0,2.56,2.58,2.56,2.58,436976.0
2019-04-01 12:20:00,2.58,2.59,2.57,2.57,281644.0,2.58,2.59,2.57,2.57,281644.0
2019-04-01 12:30:00,2.57,2.58,2.57,2.58,140036.0,2.57,2.58,2.57,2.58,140036.0
2019-04-01 12:40:00,2.58,2.59,2.58,2.59,303632.0,2.58,2.59,2.58,2.59,303632.0
2019-04-01 12:50:00,2.59,2.59,2.58,2.58,227052.0,2.59,2.59,2.58,2.58,227052.0
2019-04-01 13:00:00,2.58,2.58,2.57,2.57,268472.0,2.58,2.58,2.57,2.57,268472.0
2019-04-01 13:10:00,2.57,2.58,2.57,2.57,116976.0,2.57,2.58,2.57,2.57,116976.0
2019-04-01 13:20:00,2.57,2.58,2.57,2.58,297076.0,2.57,2.58,2.57,2.58,297076.0
2019-04-01 13:30:00,2.58,2.58,2.58,2.58,57912.0,2.58,2.58,2.58,2.58,57912.0
2019-04-01 13:40:00,2.58,2.58,2.58,2.58,170984.0,2.58,2.58,2.58,2.58,170984.0
2019-04-01 13:50:00,2.58,2.58,2.58,2.58,446104.0,2.58,2.58,2.58,2.58,446104.0
2019-04-01 14:00:00,2.58,2.58,2.58,2.58,256736.0,2.58,2.58,2.58,2.58,256736.0
2019-04-01 14:10:00,2.58,2.58,2.57,2.57,494660.0,2.58,2.58,2.57,2.57,494660.0
2019-04-01 14:20:00,2.57,2.58,2.57,2.58,229488.0,2.57,2.58,2.57,2.58,229488.0
2019-04-01 14:30:00,2.58,2.6,2.58,2.59,262236.0,2.58,2.6,2.58,2.59,262236.0
2019-04-01 14:40:00,2.59,2.59,2.58,2.59,158752.0,2.59,2.59,2.58,2.59,158752.0
2019-04-01 14:50:00,2.59,2.59,2.59,2.59,167568.0,2.59,2.59,2.59,2.59,167568.0
2019-04-01 15:00:00,2.59,2.6,2.59,2.6,261048.0,2.59,2.6,2.59,2.6,261048.0
2019-04-01 15:10:00,2.6,2.6,2.6,2.6,246512.0,2.6,2.6,2.6,2.6,246512.0
2019-04-01 15:20:00,2.6,2.6,2.59,2.59,210004.0,2.6,2.6,2.59,2.59,210004.0
2019-04-01 15:30:00,2.6,2.6,2.59,2.59,286532.0,2.6,2.6,2.59,2.59,286532.0
2019-04-01 15:40:00,2.59,2.59,2.59,2.59,643284.0,2.59,2.59,2.59,2.59,643284.0
2019-04-01 15:50:00,2.59,2.61,2.59,2.6,2332796.0,2.59,2.61,2.59,2.6,2332796.0
2019-04-02 09:30:00,2.59,2.6,2.55,2.55,523236.0,2.59,2.6,2.55,2.55,523236.0
2019-04-02 09:40:00,2.56,2.57,2.55,2.56,624116.0,2.56,2.57,2.55,2.56,624116.0
2019-04-02 09:50:00,2.56,2.57,2.54,2.55,1089180.0,2.56,2.57,2.54,2.55,1089180.0
2019-04-02 10:00:00,2.55,2.55,2.54,2.55,360768.0,2.55,2.55,2.54,2.55,360768.0
2019-04-02 10:10:00,2.55,2.56,2.55,2.56,515664.0,2.55,2.56,2.55,2.56,515664.0
2019-04-02 10:20:00,2.56,2.56,2.55,2.56,367596.0,2.56,2.56,2.55,2.56,367596.0
2019-04-02 10:30:00,2.56,2.56,2.55,2.56,468224.0,2.56,2.56,2.55,2.56,468224.0
2019-04-02 10:40:00,2.56,2.56,2.55,2.55,247052.0,2.56,2.56,2.55,2.55,247052.0
2019-04-02 10:50:00,2.55,2.55,2.54,2.55,301904.0,2.55,2.55,2.54,2.55,301904.0
2019-04-02 11:00:00,2.54,2.55,2.53,2.53,262256.0,2.54,2.55,2.53,2.53,262256.0
2019-04-02 11:10:00,2.53,2.54,2.53,2.54,253472.0,2.53,2.54,2.53,2.54,253472.0
2019-04-02 11:20:00,2.54,2.54,2.53,2.54,290772.0,2.54,2.54,2.53,2.54,290772.0
2019-04-02 11:30:00,2.54,2.54,2.53,2.54,799332.0,2.54,2.54,2.53,2.54,799332.0
2019-04-02 11:40:00,2.54,2.54,2.53,2.54,363484.0,2.54,2.54,2.53,2.54,363484.0
2019-04-02 11:50:00,2.54,2.54,2.53,2.54,112192.0,2.54,2.54,2.53,2.54,112192.0
2019-04-02 12:00:00,2.53,2.55,2.53,2.54,416360.0,2.53,2.55,2.53,2.54,416360.0
2019-04-02 12:10:00,2.54,2.55,2.54,2.54,448972.0,2.54,2.55,2.54,2.54,448972.0
2019-04-02 12:20:00,2.54,2.54,2.53,2.54,705544.0,2.54,2.54,2.53,2.54,705544.0
2019-04-02 12:30:00,2.54,2.54,2.53,2.53,210024.0,2.54,2.54,2.53,2.53,210024.0
2019-04-02 12:40:00,2.53,2.54,2.53,2.54,363056.0,2.53,2.54,2.53,2.54,363056.0
2019-04-02 12:50:00,2.54,2.54,2.53,2.53,335032.0,2.54,2.54,2.53,2.53,335032.0
2019-04-02 13:00:00,2.53,2.53,2.53,2.53,348976.0,2.53,2.53,2.53,2.53,348976.0
2019-04-02 13:10:00,2.53,2.54,2.53,2.54,193524.0,2.53,2.54,2.53,2.54,193524.0
2019-04-02 13:20:00,2.53,2.54,2.53,2.53,193784.0,2.53,2.54,2.53,2.53,193784.0
2019-04-02 13:30:00,2.53,2.55,2.53,2.55,470748.0,2.53,2.55,2.53,2.55,470748.0
2019-04-02 13:40:00,2.55,2.55,2.54,2.54,1203932.0,2.55,2.55,2.54,2.54,1203932.0
2019-04-02 13:50:00,2.54,2.55,2.53,2.55,540176.0,2.54,2.55,2.53,2.55,540176.0
2019-04-02 14:00:00,2.55,2.55,2.54,2.54,817616.0,2.55,2.55,2.54,2.54,817616.0
2019-04-02 14:10:00,2.54,2.55,2.54,2.54,446956.0,2.54,2.55,2.54,2.54,446956.0
2019-04-02 14:20:00,2.55,2.55,2.54,2.55,602144.0,2.55,2.55,2.54,2.55,602144.0
2019-04-02 14:30:00,2.54,2.55,2.54,2.54,1064396.0,2.54,2.55,2.54,2.54,1064396.0
2019-04-02 14:40:00,2.54,2.54,2.53,2.53,675416.0,2.54,2.54,2.53,2.53,675416.0
2019-04-02 14:50:00,2.53,2.53,2.52,2.53,564768.0,2.53,2.53,2.52,2.53,564768.0
2019-04-02 15:00:00,2.53,2.53,2.52,2.53,788372.0,2.53,2.53,2.52,2.53,788372.0
2019-04-02 15:10:00,2.53,2.53,2.53,2.53,502280.0,2.53,2.53,2.53,2.53,502280.0
2019-04-02 15:20:00,2.53,2.53,2.53,2.53,678168.0,2.53,2.53,2.53,2.53,678168.0
2019-04-02 15:30:00,2.53,2.53,2.52,2.53,966088.0,2.53,2.53,2.52,2.53,966088.0
2019-04-02 15:40:00,2.53,2.54,2.53,2.53,2049432.0,2.53,2.54,2.53,2.53,2049432.0
2019-04-02 15:50:00,2.54,2.54,2.53,2.53,3457228.0,2.54,2.54,2.53,2.53,3457228.0
2019-04-03 09:30:00,2.22,2.36,2.21,2.35,14386268.0,2.22,2.36,2.21,2.35,14386268.0
2019-04-03 09:40:00,2.35,2.4,2.32,2.34,7190012.0,2.35,2.4,2.32,2.34,7190012.0
2019-04-03 09:50:00,2.34,2.41,2.32,2.32,6955744.0,2.34,2.41,2.32,2.32,6955744.0
2019-04-03 10:00:00,2.32,2.34,2.3,2.33,4754148.0,2.32,2.34,2.3,2.33,4754148.0
2019-04-03 10:10:00,2.33,2.34,2.31,2.32,2103328.0,2.33,2.34,2.31,2.32,2103328.0
2019-04-03 10:20:00,2.32,2.39,2.32,2.36,2879740.0,2.32,2.39,2.32,2.36,2879740.0
2019-04-03 10:30:00,2.36,2.37,2.31,2.33,2138064.0,2.36,2.37,2.31,2.33,2138064.0
2019-04-03 10:40:00,2.33,2.38,2.33,2.37,1551812.0,2.33,2.38,2.33,2.37,1551812.0
2019-04-03 10:50:00,2.38,2.44,2.37,2.43,3045116.0,2.38,2.44,2.37,2.43,3045116.0
2019-04-03 11:00:00,2.43,2.44,2.41,2.43,1548808.0,2.43,2.44,2.41,2.43,1548808.0
2019-04-03 11:10:00,2.43,2.43,2.39,2.4,1227464.0,2.43,2.43,2.39,2.4,1227464.0
2019-04-03 11:20:00,2.4,2.43,2.39,2.42,1331228.0,2.4,2.43,2.39,2.42,1331228.0
2019-04-03 11:30:00,2.42,2.42,2.39,2.39,932248.0,2.42,2.42,2.39,2.39,932248.0
2019-04-03 11:40:00,2.4,2.4,2.37,2.38,1039076.0,2.4,2.4,2.37,2.38,1039076.0
2019-04-03 11:50:00,2.38,2.41,2.38,2.4,826828.0,2.38,2.41,2.38,2.4,826828.0
2019-04-03 12:00:00,2.4,2.41,2.38,2.39,1652220.0,2.4,2.41,2.38,2.39,1652220.0
2019-04-03 12:10:00,2.39,2.39,2.38,2.38,671300.0,2.39,2.39,2.38,2.38,671300.0
2019-04-03 12:20:00,2.38,2.4,2.38,2.39,444016.0,2.38,2.4,2.38,2.39,444016.0
2019-04-03 12:30:00,2.39,2.4,2.39,2.4,820824.0,2.39,2.4,2.39,2.4,820824.0
2019-04-03 12:40:00,2.4,2.4,2.4,2.4,495776.0,2.4,2.4,2.4,2.4,495776.0
2019-04-03 12:50:00,2.4,2.4,2.38,2.39,776584.0,2.4,2.4,2.38,2.39,776584.0
2019-04-03 13:00:00,2.39,2.43,2.39,2.42,952940.0,2.39,2.43,2.39,2.42,952940.0
2019-04-03 13:10:00,2.42,2.42,2.41,2.42,500296.0,2.42,2.42,2.41,2.42,500296.0
2019-04-03 13:20:00,2.42,2.49,2.42,2.48,2874512.0,2.42,2.49,2.42,2.48,2874512.0
2019-04-03 13:30:00,2.48,2.51,2.46,2.48,3510724.0,2.48,2.51,2.46,2.48,3510724.0
2019-04-03 13:40:00,2.48,2.49,2.43,2.44,3424936.0,2.48,2.49,2.43,2.44,3424936.0
2019-04-03 13:50:00,2.45,2.45,2.4,2.41,3531320.0,2.45,2.45,2.4,2.41,3531320.0
2019-04-03 14:00:00,2.41,2.41,2.39,2.39,1559400.0,2.41,2.41,2.39,2.39,1559400.0
2019-04-03 14:10:00,2.39,2.41,2.39,2.4,1405756.0,2.39,2.41,2.39,2.4,1405756.0
2019-04-03 14:20:00,2.4,2.44,2.4,2.44,1815668.0,2.4,2.44,2.4,2.44,1815668.0
2019-04-03 14:30:00,2.44,2.44,2.42,2.43,925344.0,2.44,2.44,2.42,2.43,925344.0
2019-04-03 14:40:00,2.43,2.45,2.42,2.44,792404.0,2.43,2.45,2.42,2.44,792404.0
2019-04-03 14:50:00,2.44,2.45,2.42,2.43,717988.0,2.44,2.45,2.42,2.43,717988.0
2019-04-03 15:00:00,2.43,2.43,2.39,2.41,2226724.0,2.43,2.43,2.39,2.41,2226724.0
2019-04-03 15:10:00,2.41,2.43,2.4,2.42,717224.0,2.41,2.43,2.4,2.42,717224.0
2019-04-03 15:20:00,2.42,2.43,2.42,2.42,750200.0,2.42,2.43,2.42,2.42,750200.0
2019-04-03 15:30:00,2.42,2.44,2.42,2.43,3052160.0,2.42,2.44,2.42,2.43,3052160.0
2019-04-03 15:40:00,2.43,2.43,2.4,2.41,3455480.0,2.43,2.43,2.4,2.41,3455480.0
2019-04-03 15:50:00,2.41,2.43,2.4,2.41,7286392.0,2.41,2.43,2.4,2.41,7286392.0
2019-04-04 09:30:00,2.44,2.47,2.41,2.46,1440136.0,2.44,2.47,2.41,2.46,1440136.0
2019-04-04 09:40:00,2.46,2.47,2.45,2.46,1286544.0,2.46,2.47,2.45,2.46,1286544.0
2019-04-04 09:50:00,2.46,2.47,2.45,2.46,1477332.0,2.46,2.47,2.45,2.46,1477332.0
2019-04-04 10:00:00,2.46,2.46,2.44,2.45,802980.0,2.46,2.46,2.44,2.45,802980.0
2019-04-04 10:10:00,2.45,2.47,2.45,2.47,2029136.0,2.45,2.47,2.45,2.47,2029136.0
2019-04-04 10:20:00,2.47,2.48,2.46,2.48,1102572.0,2.47,2.48,2.46,2.48,1102572.0
2019-04-04 10:30:00,2.48,2.48,2.47,2.48,712760.0,2.48,2.48,2.47,2.48,712760.0
2019-04-04 10:40:00,2.48,2.5,2.48,2.5,1278576.0,2.48,2.5,2.48,2.5,1278576.0
2019-04-04 10:50:00,2.5,2.5,2.47,2.49,807820.0,2.5,2.5,2.47,2.49,807820.0
2019-04-04 11:00:00,2.49,2.5,2.49,2.5,656724.0,2.49,2.5,2.49,2.5,656724.0
2019-04-04 11:10:00,2.5,2.5,2.48,2.48,693864.0,2.5,2.5,2.48,2.48,693864.0
2019-04-04 11:20:00,2.48,2.49,2.48,2.49,522744.0,2.48,2.49,2.48,2.49,522744.0
2019-04-04 11:30:00,2.49,2.49,2.48,2.49,502132.0,2.49,2.49,2.48,2.49,502132.0
2019-04-04 11:40:00,2.49,2.5,2.48,2.49,460128.0,2.49,2.5,2.48,2.49,460128.0
2019-04-04 11:50:00,2.49,2.5,2.49,2.49,340900.0,2.49,2.5,2.49,2.49,340900.0
2019-04-04 12:00:00,2.49,2.49,2.48,2.49,496972.0,2.49,2.49,2.48,2.49,496972.0
2019-04-04 12:10:00,2.48,2.49,2.46,2.47,906436.0,2.48,2.49,2.46,2.47,906436.0
2019-04-04 12:20:00,2.47,2.48,2.47,2.48,322844.0,2.47,2.48,2.47,2.48,322844.0
2019-04-04 12:30:00,2.48,2.48,2.48,2.48,396664.0,2.48,2.48,2.48,2.48,396664.0
2019-04-04 12:40:00,2.48,2.48,2.46,2.47,812236.0,2.48,2.48,2.46,2.47,812236.0
2019-04-04 12:50:00,2.47,2.48,2.47,2.48,241148.0,2.47,2.48,2.47,2.48,241148.0
2019-04-04 13:00:00,2.48,2.48,2.47,2.48,174384.0,2.48,2.48,2.47,2.48,174384.0
2019-04-04 13:10:00,2.48,2.48,2.47,2.48,274052.0,2.48,2.48,2.47,2.48,274052.0
2019-04-04 13:20:00,2.48,2.49,2.48,2.49,395024.0,2.48,2.49,2.48,2.49,395024.0
2019-04-04 13:30:00,2.48,2.49,2.48,2.49,1929668.0,2.48,2.49,2.48,2.49,1929668.0
2019-04-04 13:40:00,2.49,2.49,2.48,2.48,219688.0,2.49,2.49,2.48,2.48,219688.0
2019-04-04 13:50:00,2.48,2.49,2.48,2.49,194624.0,2.48,2.49,2.48,2.49,194624.0
2019-04-04 14:00:00,2.49,2.49,2.47,2.48,534632.0,2.49,2.49,2.47,2.48,534632.0
2019-04-04 14:10:00,2.48,2.48,2.47,2.48,200368.0,2.48,2.48,2.47,2.48,200368.0
2019-04-04 14:20:00,2.48,2.48,2.47,2.48,224904.0,2.48,2.48,2.47,2.48,224904.0
2019-04-04 14:30:00,2.48,2.48,2.48,2.48,350440.0,2.48,2.48,2.48,2.48,350440.0
2019-04-04 14:40:00,2.48,2.49,2.48,2.49,278620.0,2.48,2.49,2.48,2.49,278620.0
2019-04-04 14:50:00,2.48,2.5,2.48,2.49,493780.0,2.48,2.5,2.48,2.49,493780.0
2019-04-04 15:00:00,2.5,2.5,2.49,2.49,192996.0,2.5,2.5,2.49,2.49,192996.0
2019-04-04 15:10:00,2.5,2.5,2.49,2.5,1505424.0,2.5,2.5,2.49,2.5,1505424.0
2019-04-04 15:20:00,2.5,2.5,2.49,2.5,699200.0,2.5,2.5,2.49,2.5,699200.0
2019-04-04 15:30:00,2.5,2.52,2.5,2.52,1106316.0,2.5,2.52,2.5,2.52,1106316.0
2019-04-04 15:40:00,2.51,2.52,2.51,2.51,941764.0,2.51,2.52,2.51,2.51,941764.0
2019-04-04 15:50:00,2.51,2.51,2.51,2.51,2654444.0,2.51,2.51,2.51,2.51,2654444.0
2019-04-05 09:30:00,2.49,2.5,2.47,2.47,987996.0,2.49,2.5,2.47,2.47,987996.0
2019-04-05 09:40:00,2.48,2.48,2.45,2.45,1139836.0,2.48,2.48,2.45,2.45,1139836.0
2019-04-05 09:50:00,2.45,2.48,2.45,2.48,756964.0,2.45,2.48,2.45,2.48,756964.0
2019-04-05 10:00:00,2.48,2.48,2.46,2.46,737580.0,2.48,2.48,2.46,2.46,737580.0
2019-04-05 10:10:00,2.46,2.47,2.46,2.46,725992.0,2.46,2.47,2.46,2.46,725992.0
2019-04-05 10:20:00,2.46,2.49,2.46,2.49,611864.0,2.46,2.49,2.46,2.49,611864.0
2019-04-05 10:30:00,2.49,2.5,2.48,2.49,650612.0,2.49,2.5,2.48,2.49,650612.0
2019-04-05 10:40:00,2.5,2.5,2.49,2.49,302520.0,2.5,2.5,2.49,2.49,302520.0
2019-04-05 10:50:00,2.5,2.5,2.48,2.48,404460.0,2.5,2.5,2.48,2.48,404460.0
2019-04-05 11:00:00,2.48,2.49,2.47,2.49,403416.0,2.48,2.49,2.47,2.49,403416.0
2019-04-05 11:10:00,2.49,2.5,2.49,2.49,287128.0,2.49,2.5,2.49,2.49,287128.0
2019-04-05 11:20:00,2.49,2.49,2.48,2.49,287328.0,2.49,2.49,2.48,2.49,287328.0
2019-04-05 11:30:00,2.49,2.49,2.47,2.48,287696.0,2.49,2.49,2.47,2.48,287696.0
2019-04-05 11:40:00,2.48,2.48,2.48,2.48,160824.0,2.48,2.48,2.48,2.48,160824.0
2019-04-05 11:50:00,2.48,2.48,2.48,2.48,247704.0,2.48,2.48,2.48,2.48,247704.0
2019-04-05 12:00:00,2.48,2.49,2.48,2.49,378884.0,2.48,2.49,2.48,2.49,378884.0
2019-04-05 12:10:00,2.49,2.49,2.48,2.48,235028.0,2.49,2.49,2.48,2.48,235028.0
2019-04-05 12:20:00,2.48,2.48,2.48,2.48,189308.0,2.48,2.48,2.48,2.48,189308.0
2019-04-05 12:30:00,2.48,2.48,2.47,2.48,208052.0,2.48,2.48,2.47,2.48,208052.0
2019-04-05 12:40:00,2.47,2.48,2.47,2.48,289220.0,2.47,2.48,2.47,2.48,289220.0
2019-04-05 12:50:00,2.48,2.49,2.48,2.49,136912.0,2.48,2.49,2.48,2.49,136912.0
2019-04-05 13:00:00,2.49,2.49,2.48,2.48,237160.0,2.49,2.49,2.48,2.48,237160.0
2019-04-05 13:10:00,2.48,2.49,2.48,2.49,171364.0,2.48,2.49,2.48,2.49,171364.0
2019-04-05 13:20:00,2.49,2.5,2.48,2.49,142472.0,2.49,2.5,2.48,2.49,142472.0
2019-04-05 13:30:00,2.5,2.5,2.46,2.48,1251740.0,2.5,2.5,2.46,2.48,1251740.0
2019-04-05 13:40:00,2.48,2.48,2.47,2.48,291420.0,2.48,2.48,2.47,2.48,291420.0
2019-04-05 13:50:00,2.48,2.48,2.47,2.48,330552.0,2.48,2.48,2.47,2.48,330552.0
2019-04-05 14:00:00,2.48,2.48,2.47,2.48,344220.0,2.48,2.48,2.47,2.48,344220.0
2019-04-05 14:10:00,2.48,2.48,2.47,2.47,316144.0,2.48,2.48,2.47,2.47,316144.0
2019-04-05 14:20:00,2.47,2.47,2.46,2.47,307544.0,2.47,2.47,2.46,2.47,307544.0
2019-04-05 14:30:00,2.47,2.47,2.46,2.46,419360.0,2.47,2.47,2.46,2.46,419360.0
2019-04-05 14:40:00,2.46,2.47,2.46,2.47,275448.0,2.46,2.47,2.46,2.47,275448.0
2019-04-05 14:50:00,2.47,2.47,2.47,2.47,269848.0,2.47,2.47,2.47,2.47,269848.0
2019-04-05 15:00:00,2.47,2.47,2.46,2.47,1487232.0,2.47,2.47,2.46,2.47,1487232.0
2019-04-05 15:10:00,2.46,2.47,2.45,2.46,1301556.0,2.46,2.47,2.45,2.46,1301556.0
2019-04-05 15:20:00,2.46,2.47,2.45,2.46,405552.0,2.46,2.47,2.45,2.46,405552.0
2019-04-05 15:30:00,2.46,2.47,2.46,2.47,503368.0,2.46,2.47,2.46,2.47,503368.0
2019-04-05 15:40:00,2.47,2.47,2.46,2.47,655080.0,2.47,2.47,2.46,2.47,655080.0
2019-04-05 15:50:00,2.47,2.47,2.46,2.47,2042424.0,2.47,2.47,2.46,2.47,2042424.0
2019-04-08 09:30:00,2.45,2.45,2.43,2.45,715952.0,2.45,2.45,2.43,2.45,715952.0
2019-04-08 09:40:00,2.45,2.47,2.44,2.44,490380.0,2.45,2.47,2.44,2.44,490380.0
2019-04-08 09:50:00,2.45,2.46,2.44,2.46,325816.0,2.45,2.46,2.44,2.46,325816.0
2019-04-08 10:00:00,2.46,2.47,2.45,2.45,458652.0,2.46,2.47,2.45,2.45,458652.0
2019-04-08 10:10:00,2.45,2.46,2.45,2.46,365316.0,2.45,2.46,2.45,2.46,365316.0
2019-04-08 10:20:00,2.45,2.47,2.45,2.47,233048.0,2.45,2.47,2.45,2.47,233048.0
2019-04-08 10:30:00,2.47,2.47,2.46,2.47,235248.0,2.47,2.47,2.46,2.47,235248.0
2019-04-08 10:40:00,2.47,2.48,2.47,2.48,280716.0,2.47,2.48,2.47,2.48,280716.0
2019-04-08 10:50:00,2.48,2.49,2.48,2.49,268416.0,2.48,2.49,2.48,2.49,268416.0
2019-04-08 11:00:00,2.49,2.49,2.48,2.48,408168.0,2.49,2.49,2.48,2.48,408168.0
2019-04-08 11:10:00,2.48,2.48,2.47,2.47,264528.0,2.48,2.48,2.47,2.47,264528.0
2019-04-08 11:20:00,2.47,2.48,2.47,2.48,281812.0,2.47,2.48,2.47,2.48,281812.0
2019-04-08 11:30:00,2.48,2.5,2.47,2.48,786224.0,2.48,2.5,2.47,2.48,786224.0
2019-04-08 11:40:00,2.48,2.49,2.47,2.48,460984.0,2.48,2.49,2.47,2.48,460984.0
2019-04-08 11:50:00,2.48,2.48,2.47,2.48,203168.0,2.48,2.48,2.47,2.48,203168.0
2019-04-08 12:00:00,2.48,2.48,2.47,2.48,408836.0,2.48,2.48,2.47,2.48,408836.0
2019-04-08 12:10:00,2.48,2.48,2.48,2.48,256968.0,2.48,2.48,2.48,2.48,256968.0
2019-04-08 12:20:00,2.48,2.49,2.48,2.49,282408.0,2.48,2.49,2.48,2.49,282408.0
2019-04-08 12:30:00,2.49,2.5,2.48,2.5,176148.0,2.49,2.5,2.48,2.5,176148.0
2019-04-08 12:40:00,2.49,2.5,2.49,2.49,260008.0,2.49,2.5,2.49,2.49,260008.0
2019-04-08 12:50:00,2.5,2.5,2.49,2.49,589176.0,2.5,2.5,2.49,2.49,589176.0
2019-04-08 13:00:00,2.49,2.49,2.48,2.48,338308.0,2.49,2.49,2.48,2.48,338308.0
2019-04-08 13:10:00,2.48,2.48,2.48,2.48,172732.0,2.48,2.48,2.48,2.48,172732.0
2019-04-08 13:20:00,2.48,2.5,2.48,2.5,174328.0,2.48,2.5,2.48,2.5,174328.0
2019-04-08 13:30:00,2.5,2.5,2.49,2.49,215872.0,2.5,2.5,2.49,2.49,215872.0
2019-04-08 13:40:00,2.49,2.5,2.49,2.5,78280.0,2.49,2.5,2.49,2.5,78280.0
2019-04-08 13:50:00,2.5,2.5,2.49,2.49,200688.0,2.5,2.5,2.49,2.49,200688.0
2019-04-08 14:00:00,2.49,2.5,2.49,2.5,228180.0,2.49,2.5,2.49,2.5,228180.0
2019-04-08 14:10:00,2.5,2.5,2.49,2.5,91880.0,2.5,2.5,2.49,2.5,91880.0
2019-04-08 14:20:00,2.5,2.51,2.5,2.51,771884.0,2.5,2.51,2.5,2.51,771884.0
2019-04-08 14:30:00,2.51,2.51,2.5,2.5,497196.0,2.51,2.51,2.5,2.5,497196.0
2019-04-08 14:40:00,2.5,2.51,2.5,2.51,128160.0,2.5,2.51,2.5,2.51,128160.0
2019-04-08 14:50:00,2.51,2.51,2.51,2.51,116364.0,2.51,2.51,2.51,2.51,116364.0
2019-04-08 15:00:00,2.51,2.51,2.51,2.51,170060.0,2.51,2.51,2.51,2.51,170060.0
2019-04-08 15:10:00,2.51,2.52,2.5,2.51,819324.0,2.51,2.52,2.5,2.51,819324.0
2019-04-08 15:20:00,2.51,2.51,2.5,2.51,680016.0,2.51,2.51,2.5,2.51,680016.0
2019-04-08 15:30:00,2.51,2.51,2.49,2.49,627928.0,2.51,2.51,2.49,2.49,627928.0
2019-04-08 15:40:00,2.49,2.5,2.48,2.48,1943548.0,2.49,2.5,2.48,2.48,1943548.0
2019-04-08 15:50:00,2.48,2.49,2.48,2.48,1617656.0,2.48,2.49,2.48,2.48,1617656.0
2019-04-09 09:30:00,2.46,2.49,2.46,2.48,494852.0,2.46,2.49,2.46,2.48,494852.0
2019-04-09 09:40:00,2.48,2.5,2.48,2.49,213984.0,2.48,2.5,2.48,2.49,213984.0
2019-04-09 09:50:00,2.49,2.5,2.48,2.49,223580.0,2.49,2.5,2.48,2.49,223580.0
2019-04-09 10:00:00,2.49,2.5,2.48,2.49,293320.0,2.49,2.5,2.48,2.49,293320.0
2019-04-09 10:10:00,2.49,2.5,2.49,2.49,335308.0,2.49,2.5,2.49,2.49,335308.0
2019-04-09 10:20:00,2.49,2.5,2.49,2.49,145852.0,2.49,2.5,2.49,2.49,145852.0
2019-04-09 10:30:00,2.49,2.49,2.48,2.48,268832.0,2.49,2.49,2.48,2.48,268832.0
2019-04-09 10:40:00,2.48,2.48,2.47,2.47,199252.0,2.48,2.48,2.47,2.47,199252.0
2019-04-09 10:50:00,2.47,2.48,2.47,2.48,163980.0,2.47,2.48,2.47,2.48,163980.0
2019-04-09 11:00:00,2.48,2.48,2.48,2.48,98952.0,2.48,2.48,2.48,2.48,98952.0
2019-04-09 11:10:00,2.48,2.48,2.48,2.48,121212.0,2.48,2.48,2.48,2.48,121212.0
2019-04-09 11:20:00,2.48,2.48,2.47,2.48,128812.0,2.48,2.48,2.47,2.48,128812.0
2019-04-09 11:30:00,2.48,2.48,2.47,2.48,243232.0,2.48,2.48,2.47,2.48,243232.0
2019-04-09 11:40:00,2.48,2.48,2.48,2.48,134228.0,2.48,2.48,2.48,2.48,134228.0
2019-04-09 11:50:00,2.48,2.49,2.47,2.48,177292.0,2.48,2.49,2.47,2.48,177292.0
2019-04-09 12:00:00,2.48,2.48,2.48,2.48,110528.0,2.48,2.48,2.48,2.48,110528.0
2019-04-09 12:10:00,2.48,2.49,2.48,2.48,151284.0,2.48,2.49,2.48,2.48,151284.0
2019-04-09 12:20:00,2.48,2.48,2.48,2.48,73284.0,2.48,2.48,2.48,2.48,73284.0
2019-04-09 12:30:00,2.48,2.48,2.48,2.48,114928.0,2.48,2.48,2.48,2.48,114928.0
2019-04-09 12:40:00,2.48,2.48,2.48,2.48,125192.0,2.48,2.48,2.48,2.48,125192.0
2019-04-09 12:50:00,2.48,2.48,2.47,2.47,153296.0,2.48,2.48,2.47,2.47,153296.0
2019-04-09 13:00:00,2.47,2.47,2.47,2.47,114136.0,2.47,2.47,2.47,2.47,114136.0
2019-04-09 13:10:00,2.47,2.48,2.47,2.48,356524.0,2.47,2.48,2.47,2.48,356524.0
2019-04-09 13:20:00,2.48,2.48,2.48,2.48,152920.0,2.48,2.48,2.48,2.48,152920.0
2019-04-09 13:30:00,2.48,2.48,2.48,2.48,89628.0,2.48,2.48,2.48,2.48,89628.0
2019-04-09 13:40:00,2.48,2.48,2.48,2.48,223492.0,2.48,2.48,2.48,2.48,223492.0
2019-04-09 13:50:00,2.48,2.48,2.48,2.48,58604.0,2.48,2.48,2.48,2.48,58604.0
2019-04-09 14:00:00,2.48,2.48,2.47,2.48,420168.0,2.48,2.48,2.47,2.48,420168.0
2019-04-09 14:10:00,2.48,2.48,2.48,2.48,129464.0,2.48,2.48,2.48,2.48,129464.0
2019-04-09 14:20:00,2.48,2.48,2.47,2.47,143868.0,2.48,2.48,2.47,2.47,143868.0
2019-04-09 14:30:00,2.47,2.48,2.47,2.48,311704.0,2.47,2.48,2.47,2.48,311704.0
2019-04-09 14:40:00,2.48,2.48,2.47,2.47,301896.0,2.48,2.48,2.47,2.47,301896.0
2019-04-09 14:50:00,2.47,2.48,2.47,2.47,131660.0,2.47,2.48,2.47,2.47,131660.0
2019-04-09 15:00:00,2.47,2.48,2.46,2.47,306032.0,2.47,2.48,2.46,2.47,306032.0
2019-04-09 15:10:00,2.47,2.47,2.47,2.47,203368.0,2.47,2.47,2.47,2.47,203368.0
2019-04-09 15:20:00,2.47,2.48,2.46,2.46,480340.0,2.47,2.48,2.46,2.46,480340.0
2019-04-09 15:30:00,2.46,2.47,2.46,2.47,278644.0,2.46,2.47,2.46,2.47,278644.0
2019-04-09 15:40:00,2.47,2.47,2.46,2.47,426820.0,2.47,2.47,2.46,2.47,426820.0
2019-04-09 15:50:00,2.47,2.47,2.45,2.46,1335668.0,2.47,2.47,2.45,2.46,1335668.0
2019-04-10 09:30:00,2.47,2.49,2.47,2.47,214060.0,2.47,2.49,2.47,2.47,214060.0
2019-04-10 09:40:00,2.47,2.48,2.47,2.48,121776.0,2.47,2.48,2.47,2.48,121776.0
2019-04-10 09:50:00,2.48,2.5,2.48,2.48,334600.0,2.48,2.5,2.48,2.48,334600.0
2019-04-10 10:00:00,2.48,2.49,2.47,2.48,413884.0,2.48,2.49,2.47,2.48,413884.0
2019-04-10 10:10:00,2.47,2.48,2.47,2.47,299716.0,2.47,2.48,2.47,2.47,299716.0
2019-04-10 10:20:00,2.47,2.48,2.47,2.48,180984.0,2.47,2.48,2.47,2.48,180984.0
2019-04-10 10:30:00,2.48,2.48,2.48,2.48,297056.0,2.48,2.48,2.48,2.48,297056.0
2019-04-10 10:40:00,2.48,2.49,2.48,2.49,192428.0,2.48,2.49,2.48,2.49,192428.0
2019-04-10 10:50:00,2.49,2.49,2.48,2.48,218504.0,2.49,2.49,2.48,2.48,218504.0
2019-04-10 11:00:00,2.48,2.48,2.48,2.48,239796.0,2.48,2.48,2.48,2.48,239796.0
2019-04-10 11:10:00,2.48,2.48,2.48,2.48,154816.0,2.48,2.48,2.48,2.48,154816.0
2019-04-10 11:20:00,2.48,2.48,2.48,2.48,286728.0,2.48,2.48,2.48,2.48,286728.0
2019-04-10 11:30:00,2.48,2.49,2.48,2.48,92992.0,2.48,2.49,2.48,2.48,92992.0
2019-04-10 11:40:00,2.48,2.48,2.48,2.48,76268.0,2.48,2.48,2.48,2.48,76268.0
2019-04-10 11:50:00,2.48,2.48,2.48,2.48,138916.0,2.48,2.48,2.48,2.48,138916.0
2019-04-10 12:00:00,2.48,2.49,2.48,2.48,244724.0,2.48,2.49,2.48,2.48,244724.0
2019-04-10 12:10:00,2.48,2.48,2.48,2.48,121360.0,2.48,2.48,2.48,2.48,121360.0
2019-04-10 12:20:00,2.48,2.48,2.48,2.48,132556.0,2.48,2.48,2.48,2.48,132556.0
2019-04-10 12:30:00,2.48,2.48,2.48,2.48,42928.0,2.48,2.48,2.48,2.48,42928.0
2019-04-10 12:40:00,2.48,2.49,2.48,2.48,318840.0,2.48,2.49,2.48,2.48,318840.0
2019-04-10 12:50:00,2.48,2.49,2.48,2.48,283220.0,2.48,2.49,2.48,2.48,283220.0
2019-04-10 13:00:00,2.48,2.48,2.48,2.48,155136.0,2.48,2.48,2.48,2.48,155136.0
2019-04-10 13:10:00,2.48,2.48,2.48,2.48,163028.0,2.48,2.48,2.48,2.48,163028.0
2019-04-10 13:20:00,2.48,2.49,2.48,2.49,131460.0,2.48,2.49,2.48,2.49,131460.0
2019-04-10 13:30:00,2.49,2.49,2.48,2.48,119944.0,2.49,2.49,2.48,2.48,119944.0
2019-04-10 13:40:00,2.48,2.48,2.47,2.48,583032.0,2.48,2.48,2.47,2.48,583032.0
2019-04-10 13:50:00,2.48,2.48,2.48,2.48,199824.0,2.48,2.48,2.48,2.48,199824.0
2019-04-10 14:00:00,2.48,2.48,2.48,2.48,100888.0,2.48,2.48,2.48,2.48,100888.0
2019-04-10 14:10:00,2.48,2.48,2.47,2.48,177140.0,2.48,2.48,2.47,2.48,177140.0
2019-04-10 14:20:00,2.48,2.48,2.48,2.48,59356.0,2.48,2.48,2.48,2.48,59356.0
2019-04-10 14:30:00,2.48,2.48,2.48,2.48,124500.0,2.48,2.48,2.48,2.48,124500.0
2019-04-10 14:40:00,2.48,2.49,2.48,2.49,231192.0,2.48,2.49,2.48,2.49,231192.0
2019-04-10 14:50:00,2.49,2.49,2.48,2.49,153204.0,2.49,2.49,2.48,2.49,153204.0
2019-04-10 15:00:00,2.49,2.5,2.49,2.5,278416.0,2.49,2.5,2.49,2.5,278416.0
2019-04-10 15:10:00,2.5,2.5,2.49,2.5,112352.0,2.5,2.5,2.49,2.5,112352.0
2019-04-10 15:20:00,2.49,2.5,2.49,2.49,421744.0,2.49,2.5,2.49,2.49,421744.0
2019-04-10 15:30:00,2.49,2.5,2.49,2.5,415464.0,2.49,2.5,2.49,2.5,415464.0
2019-04-10 15:40:00,2.5,2.5,2.49,2.5,432732.0,2.5,2.5,2.49,2.5,432732.0
2019-04-10 15:50:00,2.5,2.5,2.49,2.49,1178232.0,2.5,2.5,2.49,2.49,1178232.0
2019-04-11 09:30:00,2.5,2.5,2.48,2.48,231584.0,2.5,2.5,2.48,2.48,231584.0
2019-04-11 09:40:00,2.48,2.49,2.48,2.48,117800.0,2.48,2.49,2.48,2.48,117800.0
2019-04-11 09:50:00,2.48,2.48,2.48,2.48,290400.0,2.48,2.48,2.48,2.48,290400.0
2019-04-11 10:00:00,2.48,2.48,2.47,2.48,268912.0,2.48,2.48,2.47,2.48,268912.0
2019-04-11 10:10:00,2.48,2.48,2.47,2.48,134484.0,2.48,2.48,2.47,2.48,134484.0
2019-04-11 10:20:00,2.48,2.48,2.48,2.48,110092.0,2.48,2.48,2.48,2.48,110092.0
2019-04-11 10:30:00,2.48,2.48,2.47,2.48,201716.0,2.48,2.48,2.47,2.48,201716.0
2019-04-11 10:40:00,2.48,2.48,2.48,2.48,179696.0,2.48,2.48,2.48,2.48,179696.0
2019-04-11 10:50:00,2.48,2.48,2.48,2.48,78644.0,2.48,2.48,2.48,2.48,78644.0
2019-04-11 11:00:00,2.48,2.48,2.48,2.48,140960.0,2.48,2.48,2.48,2.48,140960.0
2019-04-11 11:10:00,2.48,2.49,2.48,2.48,157696.0,2.48,2.49,2.48,2.48,157696.0
2019-04-11 11:20:00,2.48,2.48,2.48,2.48,139540.0,2.48,2.48,2.48,2.48,139540.0
2019-04-11 11:30:00,2.48,2.48,2.48,2.48,150236.0,2.48,2.48,2.48,2.48,150236.0
2019-04-11 11:40:00,2.48,2.48,2.47,2.48,262860.0,2.48,2.48,2.47,2.48,262860.0
2019-04-11 11:50:00,2.48,2.48,2.48,2.48,217484.0,2.48,2.48,2.48,2.48,217484.0
2019-04-11 12:00:00,2.48,2.49,2.48,2.48,85432.0,2.48,2.49,2.48,2.48,85432.0
2019-04-11 12:10:00,2.48,2.48,2.48,2.48,109872.0,2.48,2.48,2.48,2.48,109872.0
2019-04-11 12:20:00,2.48,2.48,2.48,2.48,110764.0,2.48,2.48,2.48,2.48,110764.0
2019-04-11 12:30:00,2.48,2.48,2.47,2.48,291664.0,2.48,2.48,2.47,2.48,291664.0
2019-04-11 12:40:00,2.48,2.48,2.47,2.48,158680.0,2.48,2.48,2.47,2.48,158680.0
2019-04-11 12:50:00,2.48,2.48,2.48,2.48,88860.0,2.48,2.48,2.48,2.48,88860.0
2019-04-11 13:00:00,2.48,2.48,2.48,2.48,50524.0,2.48,2.48,2.48,2.48,50524.0
2019-04-11 13:10:00,2.48,2.48,2.47,2.48,175596.0,2.48,2.48,2.47,2.48,175596.0
2019-04-11 13:20:00,2.48,2.48,2.48,2.48,106488.0,2.48,2.48,2.48,2.48,106488.0
2019-04-11 13:30:00,2.48,2.48,2.47,2.48,223064.0,2.48,2.48,2.47,2.48,223064.0
2019-04-11 13:40:00,2.48,2.48,2.47,2.47,183584.0,2.48,2.48,2.47,2.47,183584.0
2019-04-11 13:50:00,2.47,2.47,2.47,2.47,87472.0,2.47,2.47,2.47,2.47,87472.0
2019-04-11 14:00:00,2.47,2.47,2.46,2.47,404896.0,2.47,2.47,2.46,2.47,404896.0
2019-04-11 14:10:00,2.46,2.47,2.46,2.47,168232.0,2.46,2.47,2.46,2.47,168232.0
2019-04-11 14:20:00,2.47,2.47,2.46,2.46,226976.0,2.47,2.47,2.46,2.46,226976.0
2019-04-11 14:30:00,2.46,2.46,2.45,2.46,331068.0,2.46,2.46,2.45,2.46,331068.0
2019-04-11 14:40:00,2.46,2.46,2.44,2.45,155616.0,2.46,2.46,2.44,2.45,155616.0
2019-04-11 14:50:00,2.45,2.45,2.44,2.45,134432.0,2.45,2.45,2.44,2.45,134432.0
2019-04-11 15:00:00,2.45,2.46,2.45,2.46,158600.0,2.45,2.46,2.45,2.46,158600.0
2019-04-11 15:10:00,2.46,2.46,2.45,2.46,64276.0,2.46,2.46,2.45,2.46,64276.0
2019-04-11 15:20:00,2.45,2.46,2.44,2.45,165552.0,2.45,2.46,2.44,2.45,165552.0
2019-04-11 15:30:00,2.45,2.46,2.44,2.44,236060.0,2.45,2.46,2.44,2.44,236060.0
2019-04-11 15:40:00,2.45,2.45,2.44,2.45,171884.0,2.45,2.45,2.44,2.45,171884.0
2019-04-11 15:50:00,2.45,2.45,2.44,2.44,1495868.0,2.45,2.45,2.44,2.44,1495868.0
2019-04-12 09:30:00,2.45,2.46,2.44,2.45,444768.0,2.45,2.46,2.44,2.45,444768.0
2019-04-12 09:40:00,2.45,2.46,2.44,2.44,237724.0,2.45,2.46,2.44,2.44,237724.0
2019-04-12 09:50:00,2.45,2.46,2.44,2.44,205028.0,2.45,2.46,2.44,2.44,205028.0
2019-04-12 10:00:00,2.45,2.45,2.43,2.43,200028.0,2.45,2.45,2.43,2.43,200028.0
2019-04-12 10:10:00,2.43,2.43,2.42,2.43,223388.0,2.43,2.43,2.42,2.43,223388.0
2019-04-12 10:20:00,2.43,2.44,2.43,2.44,218864.0,2.43,2.44,2.43,2.44,218864.0
2019-04-12 10:30:00,2.44,2.44,2.43,2.44,214880.0,2.44,2.44,2.43,2.44,214880.0
2019-04-12 10:40:00,2.44,2.44,2.43,2.43,153800.0,2.44,2.44,2.43,2.43,153800.0
2019-04-12 10:50:00,2.43,2.44,2.43,2.43,160024.0,2.43,2.44,2.43,2.43,160024.0
2019-04-12 11:00:00,2.43,2.43,2.42,2.42,227920.0,2.43,2.43,2.42,2.42,227920.0
2019-04-12 11:10:00,2.43,2.43,2.42,2.42,139644.0,2.43,2.43,2.42,2.42,139644.0
2019-04-12 11:20:00,2.42,2.42,2.41,2.41,141868.0,2.42,2.42,2.41,2.41,141868.0
2019-04-12 11:30:00,2.41,2.42,2.41,2.41,157840.0,2.41,2.42,2.41,2.41,157840.0
2019-04-12 11:40:00,2.41,2.41,2.4,2.4,215356.0,2.41,2.41,2.4,2.4,215356.0
2019-04-12 11:50:00,2.41,2.41,2.4,2.4,334208.0,2.41,2.41,2.4,2.4,334208.0
2019-04-12 12:00:00,2.4,2.41,2.4,2.4,251228.0,2.4,2.41,2.4,2.4,251228.0
2019-04-12 12:10:00,2.4,2.4,2.39,2.4,100748.0,2.4,2.4,2.39,2.4,100748.0
2019-04-12 12:20:00,2.4,2.4,2.39,2.39,190080.0,2.4,2.4,2.39,2.39,190080.0
2019-04-12 12:30:00,2.39,2.39,2.38,2.39,82228.0,2.39,2.39,2.38,2.39,82228.0
2019-04-12 12:40:00,2.39,2.39,2.37,2.38,395260.0,2.39,2.39,2.37,2.38,395260.0
2019-04-12 12:50:00,2.38,2.38,2.37,2.37,352204.0,2.38,2.38,2.37,2.37,352204.0
2019-04-12 13:00:00,2.37,2.39,2.37,2.39,636364.0,2.37,2.39,2.37,2.39,636364.0
2019-04-12 13:10:00,2.39,2.39,2.38,2.38,186640.0,2.39,2.39,2.38,2.38,186640.0
2019-04-12 13:20:00,2.38,2.38,2.38,2.38,191060.0,2.38,2.38,2.38,2.38,191060.0
2019-04-12 13:30:00,2.38,2.38,2.38,2.38,76488.0,2.38,2.38,2.38,2.38,76488.0
2019-04-12 13:40:00,2.38,2.38,2.38,2.38,92968.0,2.38,2.38,2.38,2.38,92968.0
2019-04-12 13:50:00,2.38,2.39,2.38,2.39,150556.0,2.38,2.39,2.38,2.39,150556.0
2019-04-12 14:00:00,2.39,2.39,2.38,2.38,159708.0,2.39,2.39,2.38,2.38,159708.0
2019-04-12 14:10:00,2.38,2.38,2.37,2.38,293368.0,2.38,2.38,2.37,2.38,293368.0
2019-04-12 14:20:00,2.37,2.38,2.37,2.37,465384.0,2.37,2.38,2.37,2.37,465384.0
2019-04-12 14:30:00,2.37,2.37,2.36,2.36,305124.0,2.37,2.37,2.36,2.36,305124.0
2019-04-12 14:40:00,2.36,2.36,2.34,2.34,642340.0,2.36,2.36,2.34,2.34,642340.0
2019-04-12 14:50:00,2.35,2.35,2.33,2.33,1302864.0,2.35,2.35,2.33,2.33,1302864.0
2019-04-12 15:00:00,2.33,2.35,2.32,2.35,2722524.0,2.33,2.35,2.32,2.35,2722524.0
2019-04-12 15:10:00,2.35,2.35,2.34,2.34,361296.0,2.35,2.35,2.34,2.34,361296.0
2019-04-12 15:20:00,2.34,2.34,2.33,2.33,596064.0,2.34,2.34,2.33,2.33,596064.0
2019-04-12 15:30:00,2.33,2.34,2.33,2.33,717876.0,2.33,2.34,2.33,2.33,717876.0
2019-04-12 15:40:00,2.33,2.34,2.33,2.33,807168.0,2.33,2.34,2.33,2.33,807168.0
2019-04-12 15:50:00,2.33,2.34,2.32,2.33,2295672.0,2.33,2.34,2.32,2.33,2295672.0
2019-04-15 09:30:00,2.32,2.34,2.27,2.28,2543128.0,2.32,2.34,2.27,2.28,2543128.0
2019-04-15 09:40:00,2.28,2.29,2.27,2.27,763224.0,2.28,2.29,2.27,2.27,763224.0
2019-04-15 09:50:00,2.27,2.27,2.25,2.27,586184.0,2.27,2.27,2.25,2.27,586184.0
2019-04-15 10:00:00,2.27,2.28,2.26,2.26,416992.0,2.27,2.28,2.26,2.26,416992.0
2019-04-15 10:10:00,2.26,2.26,2.25,2.26,334040.0,2.26,2.26,2.25,2.26,334040.0
2019-04-15 10:20:00,2.26,2.26,2.25,2.26,408028.0,2.26,2.26,2.25,2.26,408028.0
2019-04-15 10:30:00,2.26,2.26,2.23,2.24,1409768.0,2.26,2.26,2.23,2.24,1409768.0
2019-04-15 10:40:00,2.24,2.25,2.23,2.25,285308.0,2.24,2.25,2.23,2.25,285308.0
2019-04-15 10:50:00,2.25,2.26,2.24,2.25,371280.0,2.25,2.26,2.24,2.25,371280.0
2019-04-15 11:00:00,2.24,2.25,2.24,2.24,225728.0,2.24,2.25,2.24,2.24,225728.0
2019-04-15 11:10:00,2.25,2.25,2.24,2.24,291808.0,2.25,2.25,2.24,2.24,291808.0
2019-04-15 11:20:00,2.24,2.24,2.22,2.23,1012932.0,2.24,2.24,2.22,2.23,1012932.0
2019-04-15 11:30:00,2.23,2.23,2.22,2.22,492288.0,2.23,2.23,2.22,2.22,492288.0
2019-04-15 11:40:00,2.23,2.23,2.21,2.22,592224.0,2.23,2.23,2.21,2.22,592224.0
2019-04-15 11:50:00,2.22,2.23,2.22,2.22,455132.0,2.22,2.23,2.22,2.22,455132.0
2019-04-15 12:00:00,2.22,2.23,2.21,2.22,338716.0,2.22,2.23,2.21,2.22,338716.0
2019-04-15 12:10:00,2.22,2.22,2.21,2.22,267048.0,2.22,2.22,2.21,2.22,267048.0
2019-04-15 12:20:00,2.22,2.22,2.2,2.21,502356.0,2.22,2.22,2.2,2.21,502356.0
2019-04-15 12:30:00,2.21,2.22,2.2,2.21,757060.0,2.21,2.22,2.2,2.21,757060.0
2019-04-15 12:40:00,2.21,2.22,2.21,2.21,174312.0,2.21,2.22,2.21,2.21,174312.0
2019-04-15 12:50:00,2.21,2.21,2.21,2.21,232040.0,2.21,2.21,2.21,2.21,232040.0
2019-04-15 13:00:00,2.21,2.23,2.21,2.23,406532.0,2.21,2.23,2.21,2.23,406532.0
2019-04-15 13:10:00,2.23,2.24,2.23,2.23,355184.0,2.23,2.24,2.23,2.23,355184.0
2019-04-15 13:20:00,2.23,2.24,2.23,2.24,265776.0,2.23,2.24,2.23,2.24,265776.0
2019-04-15 13:30:00,2.24,2.25,2.24,2.25,784164.0,2.24,2.25,2.24,2.25,784164.0
2019-04-15 13:40:00,2.25,2.25,2.24,2.24,202304.0,2.25,2.25,2.24,2.24,202304.0
2019-04-15 13:50:00,2.24,2.25,2.24,2.24,171088.0,2.24,2.25,2.24,2.24,171088.0
2019-04-15 14:00:00,2.24,2.24,2.23,2.23,264928.0,2.24,2.24,2.23,2.23,264928.0
2019-04-15 14:10:00,2.23,2.24,2.23,2.23,168596.0,2.23,2.24,2.23,2.23,168596.0
2019-04-15 14:20:00,2.23,2.24,2.23,2.23,179484.0,2.23,2.24,2.23,2.23,179484.0
2019-04-15 14:30:00,2.23,2.24,2.23,2.23,487912.0,2.23,2.24,2.23,2.23,487912.0
2019-04-15 14:40:00,2.23,2.23,2.23,2.23,303828.0,2.23,2.23,2.23,2.23,303828.0
2019-04-15 14:50:00,2.23,2.23,2.23,2.23,399676.0,2.23,2.23,2.23,2.23,399676.0
2019-04-15 15:00:00,2.23,2.23,2.23,2.23,165116.0,2.23,2.23,2.23,2.23,165116.0
2019-04-15 15:10:00,2.23,2.23,2.23,2.23,186896.0,2.23,2.23,2.23,2.23,186896.0
2019-04-15 15:20:00,2.23,2.23,2.23,2.23,217624.0,2.23,2.23,2.23,2.23,217624.0
2019-04-15 15:30:00,2.23,2.23,2.23,2.23,626848.0,2.23,2.23,2.23,2.23,626848.0
2019-04-15 15:40:00,2.23,2.24,2.23,2.23,1081832.0,2.23,2.24,2.23,2.23,1081832.0
2019-04-15 15:50:00,2.23,2.24,2.23,2.23,1458936.0,2.23,2.24,2.23,2.23,1458936.0
2019-04-16 09:30:00,2.25,2.26,2.23,2.25,1128040.0,2.25,2.26,2.23,2.25,1128040.0
2019-04-16 09:40:00,2.25,2.27,2.25,2.25,391620.0,2.25,2.27,2.25,2.25,391620.0
2019-04-16 09:50:00,2.25,2.26,2.24,2.25,1176396.0,2.25,2.26,2.24,2.25,1176396.0
2019-04-16 10:00:00,2.25,2.26,2.25,2.25,1033548.0,2.25,2.26,2.25,2.25,1033548.0
2019-04-16 10:10:00,2.25,2.27,2.25,2.26,339224.0,2.25,2.27,2.25,2.26,339224.0
2019-04-16 10:20:00,2.26,2.27,2.26,2.26,373516.0,2.26,2.27,2.26,2.26,373516.0
2019-04-16 10:30:00,2.26,2.26,2.24,2.26,1132908.0,2.26,2.26,2.24,2.26,1132908.0
2019-04-16 10:40:00,2.26,2.26,2.24,2.25,341372.0,2.26,2.26,2.24,2.25,341372.0
2019-04-16 10:50:00,2.24,2.27,2.24,2.27,1055812.0,2.24,2.27,2.24,2.27,1055812.0
2019-04-16 11:00:00,2.27,2.27,2.25,2.25,262912.0,2.27,2.27,2.25,2.25,262912.0
2019-04-16 11:10:00,2.25,2.26,2.25,2.25,330492.0,2.25,2.26,2.25,2.25,330492.0
2019-04-16 11:20:00,2.25,2.26,2.25,2.26,851404.0,2.25,2.26,2.25,2.26,851404.0
2019-04-16 11:30:00,2.26,2.27,2.26,2.27,403392.0,2.26,2.27,2.26,2.27,403392.0
2019-04-16 11:40:00,2.27,2.28,2.27,2.28,175448.0,2.27,2.28,2.27,2.28,175448.0
2019-04-16 11:50:00,2.28,2.29,2.28,2.29,288624.0,2.28,2.29,2.28,2.29,288624.0
2019-04-16 12:00:00,2.29,2.29,2.28,2.28,214624.0,2.29,2.29,2.28,2.28,214624.0
2019-04-16 12:10:00,2.28,2.28,2.27,2.28,266188.0,2.28,2.28,2.27,2.28,266188.0
2019-04-16 12:20:00,2.28,2.28,2.27,2.27,155608.0,2.28,2.28,2.27,2.27,155608.0
2019-04-16 12:30:00,2.27,2.27,2.27,2.27,137124.0,2.27,2.27,2.27,2.27,137124.0
2019-04-16 12:40:00,2.27,2.27,2.27,2.27,92104.0,2.27,2.27,2.27,2.27,92104.0
2019-04-16 12:50:00,2.27,2.28,2.27,2.27,120368.0,2.27,2.28,2.27,2.27,120368.0
2019-04-16 13:00:00,2.27,2.27,2.27,2.27,117528.0,2.27,2.27,2.27,2.27,117528.0
2019-04-16 13:10:00,2.27,2.27,2.27,2.27,55660.0,2.27,2.27,2.27,2.27,55660.0
2019-04-16 13:20:00,2.27,2.27,2.26,2.26,573928.0,2.27,2.27,2.26,2.26,573928.0
2019-04-16 13:30:00,2.26,2.28,2.26,2.28,829516.0,2.26,2.28,2.26,2.28,829516.0
2019-04-16 13:40:00,2.28,2.28,2.27,2.28,553112.0,2.28,2.28,2.27,2.28,553112.0
2019-04-16 13:50:00,2.28,2.28,2.28,2.28,366300.0,2.28,2.28,2.28,2.28,366300.0
2019-04-16 14:00:00,2.28,2.28,2.27,2.28,325444.0,2.28,2.28,2.27,2.28,325444.0
2019-04-16 14:10:00,2.28,2.28,2.27,2.28,607936.0,2.28,2.28,2.27,2.28,607936.0
2019-04-16 14:20:00,2.28,2.29,2.28,2.28,248080.0,2.28,2.29,2.28,2.28,248080.0
2019-04-16 14:30:00,2.28,2.28,2.27,2.27,337284.0,2.28,2.28,2.27,2.27,337284.0
2019-04-16 14:40:00,2.27,2.28,2.27,2.28,134668.0,2.27,2.28,2.27,2.28,134668.0
2019-04-16 14:50:00,2.28,2.28,2.27,2.27,123692.0,2.28,2.28,2.27,2.27,123692.0
2019-04-16 15:00:00,2.27,2.27,2.27,2.27,230484.0,2.27,2.27,2.27,2.27,230484.0
2019-04-16 15:10:00,2.27,2.27,2.26,2.26,264084.0,2.27,2.27,2.26,2.26,264084.0
2019-04-16 15:20:00,2.26,2.27,2.26,2.27,204612.0,2.26,2.27,2.26,2.27,204612.0
2019-04-16 15:30:00,2.27,2.27,2.27,2.27,288636.0,2.27,2.27,2.27,2.27,288636.0
2019-04-16 15:40:00,2.27,2.27,2.27,2.27,264752.0,2.27,2.27,2.27,2.27,264752.0
2019-04-16 15:50:00,2.27,2.28,2.27,2.27,1399520.0,2.27,2.28,2.27,2.27,1399520.0
2019-04-17 09:30:00,2.28,2.28,2.26,2.27,367584.0,2.28,2.28,2.26,2.27,367584.0
2019-04-17 09:40:00,2.27,2.28,2.26,2.26,542540.0,2.27,2.28,2.26,2.26,542540.0
2019-04-17 09:50:00,2.26,2.27,2.25,2.26,621768.0,2.26,2.27,2.25,2.26,621768.0
2019-04-17 10:00:00,2.26,2.27,2.25,2.26,498512.0,2.26,2.27,2.25,2.26,498512.0
2019-04-17 10:10:00,2.26,2.27,2.26,2.26,880680.0,2.26,2.27,2.26,2.26,880680.0
2019-04-17 10:20:00,2.26,2.28,2.26,2.27,1640876.0,2.26,2.28,2.26,2.27,1640876.0
2019-04-17 10:30:00,2.28,2.28,2.27,2.27,298872.0,2.28,2.28,2.27,2.27,298872.0
2019-04-17 10:40:00,2.27,2.27,2.26,2.26,128816.0,2.27,2.27,2.26,2.26,128816.0
2019-04-17 10:50:00,2.26,2.27,2.26,2.26,267992.0,2.26,2.27,2.26,2.26,267992.0
2019-04-17 11:00:00,2.26,2.27,2.26,2.27,153320.0,2.26,2.27,2.26,2.27,153320.0
2019-04-17 11:10:00,2.27,2.27,2.27,2.27,161624.0,2.27,2.27,2.27,2.27,161624.0
2019-04-17 11:20:00,2.27,2.27,2.26,2.26,357936.0,2.27,2.27,2.26,2.26,357936.0
2019-04-17 11:30:00,2.26,2.27,2.26,2.26,411016.0,2.26,2.27,2.26,2.26,411016.0
2019-04-17 11:40:00,2.26,2.27,2.26,2.27,88764.0,2.26,2.27,2.26,2.27,88764.0
2019-04-17 11:50:00,2.27,2.27,2.26,2.26,102520.0,2.27,2.27,2.26,2.26,102520.0
2019-04-17 12:00:00,2.27,2.27,2.25,2.26,220048.0,2.27,2.27,2.25,2.26,220048.0
2019-04-17 12:10:00,2.26,2.26,2.25,2.25,232032.0,2.26,2.26,2.25,2.25,232032.0
2019-04-17 12:20:00,2.25,2.25,2.25,2.25,164476.0,2.25,2.25,2.25,2.25,164476.0
2019-04-17 12:30:00,2.25,2.25,2.25,2.25,67492.0,2.25,2.25,2.25,2.25,67492.0
2019-04-17 12:40:00,2.25,2.25,2.24,2.24,123152.0,2.25,2.25,2.24,2.24,123152.0
2019-04-17 12:50:00,2.25,2.25,2.24,2.24,128716.0,2.25,2.25,2.24,2.24,128716.0
2019-04-17 13:00:00,2.24,2.24,2.24,2.24,126936.0,2.24,2.24,2.24,2.24,126936.0
2019-04-17 13:10:00,2.24,2.24,2.24,2.24,95448.0,2.24,2.24,2.24,2.24,95448.0
2019-04-17 13:20:00,2.24,2.24,2.23,2.24,162048.0,2.24,2.24,2.23,2.24,162048.0
2019-04-17 13:30:00,2.24,2.24,2.23,2.23,174092.0,2.24,2.24,2.23,2.23,174092.0
2019-04-17 13:40:00,2.23,2.23,2.22,2.23,279884.0,2.23,2.23,2.22,2.23,279884.0
2019-04-17 13:50:00,2.23,2.23,2.22,2.22,186700.0,2.23,2.23,2.22,2.22,186700.0
2019-04-17 14:00:00,2.22,2.22,2.19,2.2,949132.0,2.22,2.22,2.19,2.2,949132.0
2019-04-17 14:10:00,2.2,2.2,2.19,2.2,340864.0,2.2,2.2,2.19,2.2,340864.0
2019-04-17 14:20:00,2.2,2.2,2.19,2.19,486916.0,2.2,2.2,2.19,2.19,486916.0
2019-04-17 14:30:00,2.19,2.2,2.19,2.2,285368.0,2.19,2.2,2.19,2.2,285368.0
2019-04-17 14:40:00,2.2,2.21,2.2,2.2,133552.0,2.2,2.21,2.2,2.2,133552.0
2019-04-17 14:50:00,2.21,2.22,2.2,2.21,432600.0,2.21,2.22,2.2,2.21,432600.0
2019-04-17 15:00:00,2.21,2.23,2.21,2.23,168036.0,2.21,2.23,2.21,2.23,168036.0
2019-04-17 15:10:00,2.23,2.23,2.22,2.23,458632.0,2.23,2.23,2.22,2.23,458632.0
2019-04-17 15:20:00,2.23,2.24,2.23,2.24,337112.0,2.23,2.24,2.23,2.24,337112.0
2019-04-17 15:30:00,2.23,2.25,2.23,2.24,617240.0,2.23,2.25,2.23,2.24,617240.0
2019-04-17 15:40:00,2.24,2.24,2.23,2.24,250560.0,2.24,2.24,2.23,2.24,250560.0
2019-04-17 15:50:00,2.24,2.24,2.23,2.23,741252.0,2.24,2.24,2.23,2.23,741252.0
2019-04-18 09:30:00,2.22,2.22,2.19,2.22,514060.0,2.22,2.22,2.19,2.22,514060.0
2019-04-18 09:40:00,2.22,2.23,2.22,2.23,299096.0,2.22,2.23,2.22,2.23,299096.0
2019-04-18 09:50:00,2.23,2.25,2.23,2.25,777324.0,2.23,2.25,2.23,2.25,777324.0
2019-04-18 10:00:00,2.25,2.26,2.23,2.23,1194592.0,2.25,2.26,2.23,2.23,1194592.0
2019-04-18 10:10:00,2.23,2.23,2.23,2.23,97656.0,2.23,2.23,2.23,2.23,97656.0
2019-04-18 10:20:00,2.23,2.23,2.21,2.22,185312.0,2.23,2.23,2.21,2.22,185312.0
2019-04-18 10:30:00,2.22,2.22,2.21,2.22,119772.0,2.22,2.22,2.21,2.22,119772.0
2019-04-18 10:40:00,2.22,2.22,2.21,2.21,84252.0,2.22,2.22,2.21,2.21,84252.0
2019-04-18 10:50:00,2.21,2.22,2.21,2.22,248344.0,2.21,2.22,2.21,2.22,248344.0
2019-04-18 11:00:00,2.22,2.23,2.22,2.22,122560.0,2.22,2.23,2.22,2.22,122560.0
2019-04-18 11:10:00,2.22,2.22,2.21,2.22,92376.0,2.22,2.22,2.21,2.22,92376.0
2019-04-18 11:20:00,2.21,2.22,2.21,2.21,166136.0,2.21,2.22,2.21,2.21,166136.0
2019-04-18 11:30:00,2.21,2.22,2.21,2.21,128672.0,2.21,2.22,2.21,2.21,128672.0
2019-04-18 11:40:00,2.21,2.22,2.21,2.22,121892.0,2.21,2.22,2.21,2.22,121892.0
2019-04-18 11:50:00,2.22,2.22,2.21,2.22,394376.0,2.22,2.22,2.21,2.22,394376.0
2019-04-18 12:00:00,2.22,2.22,2.21,2.22,210384.0,2.22,2.22,2.21,2.22,210384.0
2019-04-18 12:10:00,2.22,2.22,2.21,2.22,350116.0,2.22,2.22,2.21,2.22,350116.0
2019-04-18 12:20:00,2.22,2.22,2.22,2.22,256972.0,2.22,2.22,2.22,2.22,256972.0
2019-04-18 12:30:00,2.22,2.22,2.22,2.22,113632.0,2.22,2.22,2.22,2.22,113632.0
2019-04-18 12:40:00,2.22,2.22,2.21,2.22,154912.0,2.22,2.22,2.21,2.22,154912.0
2019-04-18 12:50:00,2.22,2.22,2.22,2.22,78356.0,2.22,2.22,2.22,2.22,78356.0
2019-04-18 13:00:00,2.22,2.22,2.21,2.21,255508.0,2.22,2.22,2.21,2.21,255508.0
2019-04-18 13:10:00,2.21,2.21,2.21,2.21,168760.0,2.21,2.21,2.21,2.21,168760.0
2019-04-18 13:20:00,2.21,2.22,2.21,2.21,326936.0,2.21,2.22,2.21,2.21,326936.0
2019-04-18 13:30:00,2.22,2.22,2.21,2.21,218208.0,2.22,2.22,2.21,2.21,218208.0
2019-04-18 13:40:00,2.21,2.21,2.21,2.21,292572.0,2.21,2.21,2.21,2.21,292572.0
2019-04-18 13:50:00,2.21,2.21,2.2,2.21,217980.0,2.21,2.21,2.2,2.21,217980.0
2019-04-18 14:00:00,2.21,2.21,2.2,2.2,288700.0,2.21,2.21,2.2,2.2,288700.0
2019-04-18 14:10:00,2.2,2.2,2.19,2.2,235124.0,2.2,2.2,2.19,2.2,235124.0
2019-04-18 14:20:00,2.2,2.2,2.19,2.2,147068.0,2.2,2.2,2.19,2.2,147068.0
2019-04-18 14:30:00,2.2,2.2,2.19,2.19,250272.0,2.2,2.2,2.19,2.19,250272.0
2019-04-18 14:40:00,2.19,2.19,2.19,2.19,254268.0,2.19,2.19,2.19,2.19,254268.0
2019-04-18 14:50:00,2.19,2.19,2.19,2.19,212812.0,2.19,2.19,2.19,2.19,212812.0
2019-04-18 15:00:00,2.19,2.19,2.19,2.19,480084.0,2.19,2.19,2.19,2.19,480084.0
2019-04-18 15:10:00,2.19,2.19,2.19,2.19,363140.0,2.19,2.19,2.19,2.19,363140.0
2019-04-18 15:20:00,2.19,2.2,2.19,2.19,388880.0,2.19,2.2,2.19,2.19,388880.0
2019-04-18 15:30:00,2.19,2.19,2.19,2.19,1137856.0,2.19,2.19,2.19,2.19,1137856.0
2019-04-18 15:40:00,2.19,2.2,2.19,2.19,892284.0,2.19,2.2,2.19,2.19,892284.0
2019-04-18 15:50:00,2.19,2.2,2.19,2.19,2250352.0,2.19,2.2,2.19,2.19,2250352.0
2019-04-22 09:30:00,2.19,2.21,2.17,2.18,377724.0,2.19,2.21,2.17,2.18,377724.0
2019-04-22 09:40:00,2.17,2.18,2.17,2.17,851348.0,2.17,2.18,2.17,2.17,851348.0
2019-04-22 09:50:00,2.17,2.18,2.15,2.17,1812004.0,2.17,2.18,2.15,2.17,1812004.0
2019-04-22 10:00:00,2.17,2.17,2.15,2.16,2673808.0,2.17,2.17,2.15,2.16,2673808.0
2019-04-22 10:10:00,2.16,2.17,2.14,2.15,3307672.0,2.16,2.17,2.14,2.15,3307672.0
2019-04-22 10:20:00,2.15,2.15,2.13,2.14,416336.0,2.15,2.15,2.13,2.14,416336.0
2019-04-22 10:30:00,2.14,2.16,2.14,2.15,352640.0,2.14,2.16,2.14,2.15,352640.0
2019-04-22 10:40:00,2.15,2.15,2.14,2.15,292844.0,2.15,2.15,2.14,2.15,292844.0
2019-04-22 10:50:00,2.15,2.17,2.15,2.16,687940.0,2.15,2.17,2.15,2.16,687940.0
2019-04-22 11:00:00,2.16,2.17,2.15,2.17,342372.0,2.16,2.17,2.15,2.17,342372.0
2019-04-22 11:10:00,2.17,2.17,2.16,2.16,227992.0,2.17,2.17,2.16,2.16,227992.0
2019-04-22 11:20:00,2.16,2.17,2.15,2.16,218396.0,2.16,2.17,2.15,2.16,218396.0
2019-04-22 11:30:00,2.16,2.17,2.16,2.17,214636.0,2.16,2.17,2.16,2.17,214636.0
2019-04-22 11:40:00,2.17,2.18,2.16,2.17,316696.0,2.17,2.18,2.16,2.17,316696.0
2019-04-22 11:50:00,2.17,2.18,2.17,2.18,103316.0,2.17,2.18,2.17,2.18,103316.0
2019-04-22 12:00:00,2.17,2.18,2.17,2.18,107524.0,2.17,2.18,2.17,2.18,107524.0
2019-04-22 12:10:00,2.17,2.18,2.17,2.18,325568.0,2.17,2.18,2.17,2.18,325568.0
2019-04-22 12:20:00,2.18,2.19,2.18,2.19,353504.0,2.18,2.19,2.18,2.19,353504.0
2019-04-22 12:30:00,2.19,2.19,2.19,2.19,322224.0,2.19,2.19,2.19,2.19,322224.0
2019-04-22 12:40:00,2.19,2.19,2.19,2.19,283100.0,2.19,2.19,2.19,2.19,283100.0
2019-04-22 12:50:00,2.19,2.19,2.18,2.19,336668.0,2.19,2.19,2.18,2.19,336668.0
2019-04-22 13:00:00,2.19,2.19,2.18,2.19,144496.0,2.19,2.19,2.18,2.19,144496.0
2019-04-22 13:10:00,2.19,2.19,2.18,2.18,166812.0,2.19,2.19,2.18,2.18,166812.0
2019-04-22 13:20:00,2.18,2.18,2.17,2.18,154016.0,2.18,2.18,2.17,2.18,154016.0
2019-04-22 13:30:00,2.18,2.18,2.17,2.17,147540.0,2.18,2.18,2.17,2.17,147540.0
2019-04-22 13:40:00,2.17,2.17,2.17,2.17,145444.0,2.17,2.17,2.17,2.17,145444.0
2019-04-22 13:50:00,2.17,2.17,2.16,2.17,303500.0,2.17,2.17,2.16,2.17,303500.0
2019-04-22 14:00:00,2.17,2.17,2.16,2.17,238752.0,2.17,2.17,2.16,2.17,238752.0
2019-04-22 14:10:00,2.16,2.17,2.15,2.15,168936.0,2.16,2.17,2.15,2.15,168936.0
2019-04-22 14:20:00,2.15,2.16,2.15,2.15,278844.0,2.15,2.16,2.15,2.15,278844.0
2019-04-22 14:30:00,2.15,2.15,2.14,2.14,219860.0,2.15,2.15,2.14,2.14,219860.0
2019-04-22 14:40:00,2.14,2.15,2.14,2.15,241028.0,2.14,2.15,2.14,2.15,241028.0
2019-04-22 14:50:00,2.15,2.16,2.15,2.15,207684.0,2.15,2.16,2.15,2.15,207684.0
2019-04-22 15:00:00,2.15,2.15,2.15,2.15,128272.0,2.15,2.15,2.15,2.15,128272.0
2019-04-22 15:10:00,2.15,2.16,2.15,2.15,424312.0,2.15,2.16,2.15,2.15,424312.0
2019-04-22 15:20:00,2.15,2.15,2.15,2.15,66776.0,2.15,2.15,2.15,2.15,66776.0
2019-04-22 15:30:00,2.15,2.16,2.15,2.16,497804.0,2.15,2.16,2.15,2.16,497804.0
2019-04-22 15:40:00,2.15,2.16,2.15,2.15,753860.0,2.15,2.16,2.15,2.15,753860.0
2019-04-22 15:50:00,2.16,2.17,2.15,2.16,1759864.0,2.16,2.17,2.15,2.16,1759864.0
2019-04-23 09:30:00,2.16,2.19,2.16,2.19,1577356.0,2.16,2.19,2.16,2.19,1577356.0
2019-04-23 09:40:00,2.19,2.19,2.18,2.18,479616.0,2.19,2.19,2.18,2.18,479616.0
2019-04-23 09:50:00,2.18,2.19,2.18,2.19,1293248.0,2.18,2.19,2.18,2.19,1293248.0
2019-04-23 10:00:00,2.19,2.19,2.19,2.19,481200.0,2.19,2.19,2.19,2.19,481200.0
2019-04-23 10:10:00,2.19,2.21,2.19,2.2,536532.0,2.19,2.21,2.19,2.2,536532.0
2019-04-23 10:20:00,2.2,2.21,2.2,2.21,457164.0,2.2,2.21,2.2,2.21,457164.0
2019-04-23 10:30:00,2.21,2.21,2.2,2.21,187268.0,2.21,2.21,2.2,2.21,187268.0
2019-04-23 10:40:00,2.21,2.22,2.2,2.22,459556.0,2.21,2.22,2.2,2.22,459556.0
2019-04-23 10:50:00,2.22,2.22,2.21,2.21,95160.0,2.22,2.22,2.21,2.21,95160.0
2019-04-23 11:00:00,2.22,2.22,2.21,2.22,352776.0,2.22,2.22,2.21,2.22,352776.0
2019-04-23 11:10:00,2.22,2.23,2.22,2.22,137584.0,2.22,2.23,2.22,2.22,137584.0
2019-04-23 11:20:00,2.23,2.23,2.22,2.23,335592.0,2.23,2.23,2.22,2.23,335592.0
2019-04-23 11:30:00,2.23,2.23,2.22,2.23,307036.0,2.23,2.23,2.22,2.23,307036.0
2019-04-23 11:40:00,2.23,2.24,2.23,2.24,308740.0,2.23,2.24,2.23,2.24,308740.0
2019-04-23 11:50:00,2.24,2.24,2.23,2.23,156624.0,2.24,2.24,2.23,2.23,156624.0
2019-04-23 12:00:00,2.23,2.24,2.23,2.24,65380.0,2.23,2.24,2.23,2.24,65380.0
2019-04-23 12:10:00,2.24,2.24,2.23,2.23,243920.0,2.24,2.24,2.23,2.23,243920.0
2019-04-23 12:20:00,2.23,2.23,2.23,2.23,248960.0,2.23,2.23,2.23,2.23,248960.0
2019-04-23 12:30:00,2.23,2.23,2.22,2.22,208240.0,2.23,2.23,2.22,2.22,208240.0
2019-04-23 12:40:00,2.22,2.22,2.22,2.22,73232.0,2.22,2.22,2.22,2.22,73232.0
2019-04-23 12:50:00,2.22,2.22,2.22,2.22,80708.0,2.22,2.22,2.22,2.22,80708.0
2019-04-23 13:00:00,2.22,2.23,2.22,2.22,254516.0,2.22,2.23,2.22,2.22,254516.0
2019-04-23 13:10:00,2.22,2.23,2.22,2.22,75156.0,2.22,2.23,2.22,2.22,75156.0
2019-04-23 13:20:00,2.22,2.22,2.21,2.21,50688.0,2.22,2.22,2.21,2.21,50688.0
2019-04-23 13:30:00,2.22,2.22,2.21,2.21,100692.0,2.22,2.22,2.21,2.21,100692.0
2019-04-23 13:40:00,2.21,2.21,2.2,2.21,1012668.0,2.21,2.21,2.2,2.21,1012668.0
2019-04-23 13:50:00,2.21,2.22,2.21,2.22,249132.0,2.21,2.22,2.21,2.22,249132.0
2019-04-23 14:00:00,2.21,2.22,2.21,2.22,150508.0,2.21,2.22,2.21,2.22,150508.0
2019-04-23 14:10:00,2.22,2.23,2.22,2.23,883304.0,2.22,2.23,2.22,2.23,883304.0
2019-04-23 14:20:00,2.23,2.24,2.23,2.23,424112.0,2.23,2.24,2.23,2.23,424112.0
2019-04-23 14:30:00,2.23,2.24,2.23,2.23,265272.0,2.23,2.24,2.23,2.23,265272.0
2019-04-23 14:40:00,2.23,2.23,2.23,2.23,214100.0,2.23,2.23,2.23,2.23,214100.0
2019-04-23 14:50:00,2.23,2.23,2.23,2.23,365428.0,2.23,2.23,2.23,2.23,365428.0
2019-04-23 15:00:00,2.23,2.23,2.23,2.23,480224.0,2.23,2.23,2.23,2.23,480224.0
2019-04-23 15:10:00,2.23,2.23,2.22,2.23,229812.0,2.23,2.23,2.22,2.23,229812.0
2019-04-23 15:20:00,2.23,2.23,2.23,2.23,315880.0,2.23,2.23,2.23,2.23,315880.0
2019-04-23 15:30:00,2.23,2.23,2.23,2.23,283024.0,2.23,2.23,2.23,2.23,283024.0
2019-04-23 15:40:00,2.23,2.23,2.23,2.23,424916.0,2.23,2.23,2.23,2.23,424916.0
2019-04-23 15:50:00,2.23,2.23,2.22,2.22,1881980.0,2.23,2.23,2.22,2.22,1881980.0
2019-04-24 09:30:00,2.23,2.24,2.22,2.22,279992.0,2.23,2.24,2.22,2.22,279992.0
2019-04-24 09:40:00,2.22,2.23,2.22,2.23,183648.0,2.22,2.23,2.22,2.23,183648.0
2019-04-24 09:50:00,2.23,2.25,2.23,2.25,792976.0,2.23,2.25,2.23,2.25,792976.0
2019-04-24 10:00:00,2.25,2.25,2.23,2.23,529924.0,2.25,2.25,2.23,2.23,529924.0
2019-04-24 10:10:00,2.23,2.23,2.23,2.23,134968.0,2.23,2.23,2.23,2.23,134968.0
2019-04-24 10:20:00,2.23,2.24,2.23,2.24,600636.0,2.23,2.24,2.23,2.24,600636.0
2019-04-24 10:30:00,2.24,2.25,2.23,2.25,368836.0,2.24,2.25,2.23,2.25,368836.0
2019-04-24 10:40:00,2.25,2.26,2.23,2.23,524316.0,2.25,2.26,2.23,2.23,524316.0
2019-04-24 10:50:00,2.23,2.24,2.23,2.24,82312.0,2.23,2.24,2.23,2.24,82312.0
2019-04-24 11:00:00,2.24,2.25,2.24,2.24,89512.0,2.24,2.25,2.24,2.24,89512.0
2019-04-24 11:10:00,2.25,2.25,2.24,2.24,258916.0,2.25,2.25,2.24,2.24,258916.0
2019-04-24 11:20:00,2.24,2.24,2.23,2.24,119372.0,2.24,2.24,2.23,2.24,119372.0
2019-04-24 11:30:00,2.24,2.25,2.23,2.23,275880.0,2.24,2.25,2.23,2.23,275880.0
2019-04-24 11:40:00,2.23,2.23,2.23,2.23,113128.0,2.23,2.23,2.23,2.23,113128.0
2019-04-24 11:50:00,2.23,2.23,2.22,2.23,578704.0,2.23,2.23,2.22,2.23,578704.0
2019-04-24 12:00:00,2.23,2.24,2.22,2.23,757684.0,2.23,2.24,2.22,2.23,757684.0
2019-04-24 12:10:00,2.23,2.24,2.23,2.24,64860.0,2.23,2.24,2.23,2.24,64860.0
2019-04-24 12:20:00,2.24,2.24,2.23,2.24,68440.0,2.24,2.24,2.23,2.24,68440.0
2019-04-24 12:30:00,2.24,2.24,2.23,2.23,35512.0,2.24,2.24,2.23,2.23,35512.0
2019-04-24 12:40:00,2.23,2.23,2.23,2.23,128168.0,2.23,2.23,2.23,2.23,128168.0
2019-04-24 12:50:00,2.23,2.23,2.23,2.23,146704.0,2.23,2.23,2.23,2.23,146704.0
2019-04-24 13:00:00,2.23,2.23,2.23,2.23,1435800.0,2.23,2.23,2.23,2.23,1435800.0
2019-04-24 13:10:00,2.23,2.23,2.23,2.23,349644.0,2.23,2.23,2.23,2.23,349644.0
2019-04-24 13:20:00,2.23,2.24,2.23,2.24,151928.0,2.23,2.24,2.23,2.24,151928.0
2019-04-24 13:30:00,2.24,2.25,2.24,2.25,294868.0,2.24,2.25,2.24,2.25,294868.0
2019-04-24 13:40:00,2.25,2.25,2.24,2.24,746240.0,2.25,2.25,2.24,2.24,746240.0
2019-04-24 13:50:00,2.25,2.25,2.24,2.25,381632.0,2.25,2.25,2.24,2.25,381632.0
2019-04-24 14:00:00,2.25,2.25,2.25,2.25,106000.0,2.25,2.25,2.25,2.25,106000.0
2019-04-24 14:10:00,2.25,2.25,2.25,2.25,154124.0,2.25,2.25,2.25,2.25,154124.0
2019-04-24 14:20:00,2.25,2.25,2.25,2.25,92592.0,2.25,2.25,2.25,2.25,92592.0
2019-04-24 14:30:00,2.25,2.25,2.25,2.25,130000.0,2.25,2.25,2.25,2.25,130000.0
2019-04-24 14:40:00,2.25,2.26,2.25,2.25,1242736.0,2.25,2.26,2.25,2.25,1242736.0
2019-04-24 14:50:00,2.25,2.26,2.25,2.25,115712.0,2.25,2.26,2.25,2.25,115712.0
2019-04-24 15:00:00,2.25,2.25,2.25,2.25,100512.0,2.25,2.25,2.25,2.25,100512.0
2019-04-24 15:10:00,2.25,2.25,2.25,2.25,133708.0,2.25,2.25,2.25,2.25,133708.0
2019-04-24 15:20:00,2.25,2.26,2.25,2.26,244840.0,2.25,2.26,2.25,2.26,244840.0
2019-04-24 15:30:00,2.26,2.27,2.26,2.26,1337912.0,2.26,2.27,2.26,2.26,1337912.0
2019-04-24 15:40:00,2.26,2.27,2.26,2.27,969804.0,2.26,2.27,2.26,2.27,969804.0
2019-04-24 15:50:00,2.26,2.27,2.25,2.25,784460.0,2.26,2.27,2.25,2.25,784460.0
2019-04-25 09:30:00,2.25,2.25,2.22,2.23,274124.0,2.25,2.25,2.22,2.23,274124.0
2019-04-25 09:40:00,2.23,2.23,2.21,2.23,353700.0,2.23,2.23,2.21,2.23,353700.0
2019-04-25 09:50:00,2.23,2.23,2.22,2.23,232692.0,2.23,2.23,2.22,2.23,232692.0
2019-04-25 10:00:00,2.23,2.23,2.23,2.23,419492.0,2.23,2.23,2.23,2.23,419492.0
2019-04-25 10:10:00,2.23,2.23,2.21,2.22,225288.0,2.23,2.23,2.21,2.22,225288.0
2019-04-25 10:20:00,2.22,2.22,2.19,2.2,258204.0,2.22,2.22,2.19,2.2,258204.0
2019-04-25 10:30:00,2.19,2.21,2.18,2.21,1132204.0,2.19,2.21,2.18,2.21,1132204.0
2019-04-25 10:40:00,2.21,2.21,2.2,2.21,158380.0,2.21,2.21,2.2,2.21,158380.0
2019-04-25 10:50:00,2.21,2.21,2.2,2.2,117276.0,2.21,2.21,2.2,2.2,117276.0
2019-04-25 11:00:00,2.21,2.21,2.2,2.2,221908.0,2.21,2.21,2.2,2.2,221908.0
2019-04-25 11:10:00,2.2,2.21,2.19,2.2,127592.0,2.2,2.21,2.19,2.2,127592.0
2019-04-25 11:20:00,2.2,2.21,2.2,2.21,297576.0,2.2,2.21,2.2,2.21,297576.0
2019-04-25 11:30:00,2.21,2.21,2.19,2.2,149040.0,2.21,2.21,2.19,2.2,149040.0
2019-04-25 11:40:00,2.21,2.22,2.2,2.22,132752.0,2.21,2.22,2.2,2.22,132752.0
2019-04-25 11:50:00,2.22,2.22,2.22,2.22,84436.0,2.22,2.22,2.22,2.22,84436.0
2019-04-25 12:00:00,2.22,2.23,2.22,2.22,139264.0,2.22,2.23,2.22,2.22,139264.0
2019-04-25 12:10:00,2.22,2.22,2.21,2.22,162352.0,2.22,2.22,2.21,2.22,162352.0
2019-04-25 12:20:00,2.22,2.22,2.21,2.22,155772.0,2.22,2.22,2.21,2.22,155772.0
2019-04-25 12:30:00,2.22,2.23,2.22,2.23,128304.0,2.22,2.23,2.22,2.23,128304.0
2019-04-25 12:40:00,2.23,2.23,2.22,2.22,198780.0,2.23,2.23,2.22,2.22,198780.0
2019-04-25 12:50:00,2.22,2.24,2.22,2.24,200572.0,2.22,2.24,2.22,2.24,200572.0
2019-04-25 13:00:00,2.24,2.24,2.23,2.23,140508.0,2.24,2.24,2.23,2.23,140508.0
2019-04-25 13:10:00,2.23,2.23,2.22,2.23,91552.0,2.23,2.23,2.22,2.23,91552.0
2019-04-25 13:20:00,2.23,2.23,2.22,2.23,93724.0,2.23,2.23,2.22,2.23,93724.0
2019-04-25 13:30:00,2.23,2.23,2.23,2.23,62108.0,2.23,2.23,2.23,2.23,62108.0
2019-04-25 13:40:00,2.23,2.23,2.23,2.23,91200.0,2.23,2.23,2.23,2.23,91200.0
2019-04-25 13:50:00,2.23,2.24,2.23,2.24,337116.0,2.23,2.24,2.23,2.24,337116.0
2019-04-25 14:00:00,2.24,2.24,2.23,2.24,72152.0,2.24,2.24,2.23,2.24,72152.0
2019-04-25 14:10:00,2.24,2.24,2.24,2.24,92428.0,2.24,2.24,2.24,2.24,92428.0
2019-04-25 14:20:00,2.24,2.24,2.24,2.24,80104.0,2.24,2.24,2.24,2.24,80104.0
2019-04-25 14:30:00,2.24,2.24,2.23,2.24,101644.0,2.24,2.24,2.23,2.24,101644.0
2019-04-25 14:40:00,2.24,2.24,2.24,2.24,217452.0,2.24,2.24,2.24,2.24,217452.0
2019-04-25 14:50:00,2.24,2.25,2.24,2.24,194512.0,2.24,2.25,2.24,2.24,194512.0
2019-04-25 15:00:00,2.24,2.24,2.23,2.24,170908.0,2.24,2.24,2.23,2.24,170908.0
2019-04-25 15:10:00,2.23,2.24,2.23,2.24,316612.0,2.23,2.24,2.23,2.24,316612.0
2019-04-25 15:20:00,2.24,2.25,2.24,2.24,140880.0,2.24,2.25,2.24,2.24,140880.0
2019-04-25 15:30:00,2.25,2.25,2.24,2.24,137776.0,2.25,2.25,2.24,2.24,137776.0
2019-04-25 15:40:00,2.24,2.25,2.24,2.25,416604.0,2.24,2.25,2.24,2.25,416604.0
2019-04-25 15:50:00,2.25,2.25,2.24,2.24,1312140.0,2.25,2.25,2.24,2.24,1312140.0
2019-04-26 09:30:00,2.23,2.23,2.22,2.23,213180.0,2.23,2.23,2.22,2.23,213180.0
2019-04-26 09:40:00,2.23,2.25,2.23,2.23,342904.0,2.23,2.25,2.23,2.23,342904.0
2019-04-26 09:50:00,2.23,2.25,2.23,2.23,169848.0,2.23,2.25,2.23,2.23,169848.0
2019-04-26 10:00:00,2.24,2.24,2.23,2.23,96264.0,2.24,2.24,2.23,2.23,96264.0
2019-04-26 10:10:00,2.23,2.24,2.23,2.24,168076.0,2.23,2.24,2.23,2.24,168076.0
2019-04-26 10:20:00,2.24,2.25,2.24,2.25,110044.0,2.24,2.25,2.24,2.25,110044.0
2019-04-26 10:30:00,2.25,2.26,2.24,2.26,331764.0,2.25,2.26,2.24,2.26,331764.0
2019-04-26 10:40:00,2.26,2.26,2.24,2.25,158252.0,2.26,2.26,2.24,2.25,158252.0
2019-04-26 10:50:00,2.25,2.25,2.24,2.25,218392.0,2.25,2.25,2.24,2.25,218392.0
2019-04-26 11:00:00,2.25,2.25,2.25,2.25,87468.0,2.25,2.25,2.25,2.25,87468.0
2019-04-26 11:10:00,2.25,2.25,2.25,2.25,213752.0,2.25,2.25,2.25,2.25,213752.0
2019-04-26 11:20:00,2.25,2.25,2.24,2.25,224888.0,2.25,2.25,2.24,2.25,224888.0
2019-04-26 11:30:00,2.25,2.26,2.25,2.26,580960.0,2.25,2.26,2.25,2.26,580960.0
2019-04-26 11:40:00,2.26,2.26,2.25,2.26,174888.0,2.26,2.26,2.25,2.26,174888.0
2019-04-26 11:50:00,2.26,2.26,2.24,2.24,205632.0,2.26,2.26,2.24,2.24,205632.0
2019-04-26 12:00:00,2.24,2.25,2.24,2.25,105844.0,2.24,2.25,2.24,2.25,105844.0
2019-04-26 12:10:00,2.25,2.26,2.25,2.26,118488.0,2.25,2.26,2.25,2.26,118488.0
2019-04-26 12:20:00,2.26,2.26,2.25,2.25,58776.0,2.26,2.26,2.25,2.25,58776.0
2019-04-26 12:30:00,2.25,2.25,2.25,2.25,71456.0,2.25,2.25,2.25,2.25,71456.0
2019-04-26 12:40:00,2.25,2.25,2.24,2.25,160624.0,2.25,2.25,2.24,2.25,160624.0
2019-04-26 12:50:00,2.25,2.25,2.25,2.25,77152.0,2.25,2.25,2.25,2.25,77152.0
2019-04-26 13:00:00,2.25,2.25,2.24,2.24,91628.0,2.25,2.25,2.24,2.24,91628.0
2019-04-26 13:10:00,2.24,2.25,2.24,2.25,20800.0,2.24,2.25,2.24,2.25,20800.0
2019-04-26 13:20:00,2.24,2.25,2.24,2.24,139732.0,2.24,2.25,2.24,2.24,139732.0
2019-04-26 13:30:00,2.24,2.25,2.24,2.25,82432.0,2.24,2.25,2.24,2.25,82432.0
2019-04-26 13:40:00,2.25,2.25,2.25,2.25,156280.0,2.25,2.25,2.25,2.25,156280.0
2019-04-26 13:50:00,2.25,2.25,2.25,2.25,254052.0,2.25,2.25,2.25,2.25,254052.0
2019-04-26 14:00:00,2.25,2.25,2.24,2.25,224892.0,2.25,2.25,2.24,2.25,224892.0
2019-04-26 14:10:00,2.25,2.25,2.24,2.25,161332.0,2.25,2.25,2.24,2.25,161332.0
2019-04-26 14:20:00,2.24,2.25,2.24,2.24,132528.0,2.24,2.25,2.24,2.24,132528.0
2019-04-26 14:30:00,2.24,2.24,2.23,2.23,139980.0,2.24,2.24,2.23,2.23,139980.0
2019-04-26 14:40:00,2.23,2.23,2.23,2.23,74332.0,2.23,2.23,2.23,2.23,74332.0
2019-04-26 14:50:00,2.23,2.24,2.23,2.23,139388.0,2.23,2.24,2.23,2.23,139388.0
2019-04-26 15:00:00,2.23,2.24,2.23,2.24,104708.0,2.23,2.24,2.23,2.24,104708.0
2019-04-26 15:10:00,2.24,2.24,2.23,2.23,314988.0,2.24,2.24,2.23,2.23,314988.0
2019-04-26 15:20:00,2.23,2.23,2.23,2.23,217548.0,2.23,2.23,2.23,2.23,217548.0
2019-04-26 15:30:00,2.23,2.23,2.23,2.23,230024.0,2.23,2.23,2.23,2.23,230024.0
2019-04-26 15:40:00,2.23,2.23,2.22,2.22,760988.0,2.23,2.23,2.22,2.22,760988.0
2019-04-26 15:50:00,2.23,2.23,2.22,2.22,931180.0,2.23,2.23,2.22,2.22,931180.0
2019-04-29 09:30:00,2.22,2.23,2.2,2.21,441132.0,2.22,2.23,2.2,2.21,441132.0
2019-04-29 09:40:00,2.21,2.22,2.2,2.21,223020.0,2.21,2.22,2.2,2.21,223020.0
2019-04-29 09:50:00,2.21,2.21,2.2,2.21,270684.0,2.21,2.21,2.2,2.21,270684.0
2019-04-29 10:00:00,2.21,2.22,2.2,2.21,157380.0,2.21,2.22,2.2,2.21,157380.0
2019-04-29 10:10:00,2.21,2.22,2.21,2.21,153784.0,2.21,2.22,2.21,2.21,153784.0
2019-04-29 10:20:00,2.22,2.22,2.21,2.22,107404.0,2.22,2.22,2.21,2.22,107404.0
2019-04-29 10:30:00,2.22,2.22,2.21,2.21,113620.0,2.22,2.22,2.21,2.21,113620.0
2019-04-29 10:40:00,2.21,2.21,2.21,2.21,187904.0,2.21,2.21,2.21,2.21,187904.0
2019-04-29 10:50:00,2.21,2.22,2.21,2.22,88528.0,2.21,2.22,2.21,2.22,88528.0
2019-04-29 11:00:00,2.22,2.22,2.21,2.21,125400.0,2.22,2.22,2.21,2.21,125400.0
2019-04-29 11:10:00,2.21,2.22,2.21,2.21,105780.0,2.21,2.22,2.21,2.21,105780.0
2019-04-29 11:20:00,2.21,2.22,2.21,2.22,58596.0,2.21,2.22,2.21,2.22,58596.0
2019-04-29 11:30:00,2.22,2.22,2.2,2.21,152616.0,2.22,2.22,2.2,2.21,152616.0
2019-04-29 11:40:00,2.21,2.22,2.21,2.21,219280.0,2.21,2.22,2.21,2.21,219280.0
2019-04-29 11:50:00,2.21,2.22,2.21,2.21,142984.0,2.21,2.22,2.21,2.21,142984.0
2019-04-29 12:00:00,2.21,2.21,2.2,2.2,309804.0,2.21,2.21,2.2,2.2,309804.0
2019-04-29 12:10:00,2.21,2.21,2.2,2.21,154804.0,2.21,2.21,2.2,2.21,154804.0
2019-04-29 12:20:00,2.21,2.21,2.2,2.21,131588.0,2.21,2.21,2.2,2.21,131588.0
2019-04-29 12:30:00,2.21,2.21,2.21,2.21,48220.0,2.21,2.21,2.21,2.21,48220.0
2019-04-29 12:40:00,2.21,2.21,2.21,2.21,229220.0,2.21,2.21,2.21,2.21,229220.0
2019-04-29 12:50:00,2.21,2.21,2.21,2.21,172752.0,2.21,2.21,2.21,2.21,172752.0
2019-04-29 13:00:00,2.21,2.21,2.21,2.21,106816.0,2.21,2.21,2.21,2.21,106816.0
2019-04-29 13:10:00,2.21,2.21,2.2,2.2,286644.0,2.21,2.21,2.2,2.2,286644.0
2019-04-29 13:20:00,2.2,2.2,2.2,2.2,101580.0,2.2,2.2,2.2,2.2,101580.0
2019-04-29 13:30:00,2.2,2.2,2.19,2.19,518492.0,2.2,2.2,2.19,2.19,518492.0
2019-04-29 13:40:00,2.19,2.19,2.19,2.19,176604.0,2.19,2.19,2.19,2.19,176604.0
2019-04-29 13:50:00,2.19,2.19,2.19,2.19,178992.0,2.19,2.19,2.19,2.19,178992.0
2019-04-29 14:00:00,2.19,2.19,2.18,2.19,282020.0,2.19,2.19,2.18,2.19,282020.0
2019-04-29 14:10:00,2.19,2.19,2.18,2.19,157808.0,2.19,2.19,2.18,2.19,157808.0
2019-04-29 14:20:00,2.19,2.19,2.18,2.18,101224.0,2.19,2.19,2.18,2.18,101224.0
2019-04-29 14:30:00,2.18,2.19,2.18,2.19,709852.0,2.18,2.19,2.18,2.19,709852.0
2019-04-29 14:40:00,2.19,2.2,2.19,2.2,274764.0,2.19,2.2,2.19,2.2,274764.0
2019-04-29 14:50:00,2.19,2.19,2.19,2.19,301784.0,2.19,2.19,2.19,2.19,301784.0
2019-04-29 15:00:00,2.19,2.19,2.19,2.19,118096.0,2.19,2.19,2.19,2.19,118096.0
2019-04-29 15:10:00,2.19,2.19,2.19,2.19,146468.0,2.19,2.19,2.19,2.19,146468.0
2019-04-29 15:20:00,2.19,2.2,2.19,2.2,211880.0,2.19,2.2,2.19,2.2,211880.0
2019-04-29 15:30:00,2.2,2.2,2.19,2.2,314572.0,2.2,2.2,2.19,2.2,314572.0
2019-04-29 15:40:00,2.19,2.2,2.19,2.19,339824.0,2.19,2.2,2.19,2.19,339824.0
2019-04-29 15:50:00,2.19,2.19,2.19,2.19,1083428.0,2.19,2.19,2.19,2.19,1083428.0
2019-04-30 09:30:00,2.2,2.21,2.19,2.2,170988.0,2.2,2.21,2.19,2.2,170988.0
2019-04-30 09:40:00,2.2,2.2,2.19,2.2,158180.0,2.2,2.2,2.19,2.2,158180.0
2019-04-30 09:50:00,2.2,2.2,2.19,2.19,176784.0,2.2,2.2,2.19,2.19,176784.0
2019-04-30 10:00:00,2.19,2.19,2.19,2.19,206760.0,2.19,2.19,2.19,2.19,206760.0
2019-04-30 10:10:00,2.19,2.2,2.19,2.19,215012.0,2.19,2.2,2.19,2.19,215012.0
2019-04-30 10:20:00,2.19,2.19,2.18,2.18,115348.0,2.19,2.19,2.18,2.18,115348.0
2019-04-30 10:30:00,2.18,2.19,2.18,2.19,494100.0,2.18,2.19,2.18,2.19,494100.0
2019-04-30 10:40:00,2.19,2.2,2.19,2.19,123460.0,2.19,2.2,2.19,2.19,123460.0
2019-04-30 10:50:00,2.19,2.19,2.19,2.19,106512.0,2.19,2.19,2.19,2.19,106512.0
2019-04-30 11:00:00,2.19,2.19,2.17,2.18,457648.0,2.19,2.19,2.17,2.18,457648.0
2019-04-30 11:10:00,2.18,2.18,2.17,2.18,175304.0,2.18,2.18,2.17,2.18,175304.0
2019-04-30 11:20:00,2.18,2.19,2.18,2.19,125508.0,2.18,2.19,2.18,2.19,125508.0
2019-04-30 11:30:00,2.19,2.19,2.18,2.19,366684.0,2.19,2.19,2.18,2.19,366684.0
2019-04-30 11:40:00,2.19,2.19,2.18,2.19,415344.0,2.19,2.19,2.18,2.19,415344.0
2019-04-30 11:50:00,2.19,2.19,2.19,2.19,184048.0,2.19,2.19,2.19,2.19,184048.0
2019-04-30 12:00:00,2.19,2.19,2.19,2.19,100836.0,2.19,2.19,2.19,2.19,100836.0
2019-04-30 12:10:00,2.19,2.2,2.19,2.2,178460.0,2.19,2.2,2.19,2.2,178460.0
2019-04-30 12:20:00,2.2,2.2,2.19,2.19,109312.0,2.2,2.2,2.19,2.19,109312.0
2019-04-30 12:30:00,2.19,2.19,2.19,2.19,289912.0,2.19,2.19,2.19,2.19,289912.0
2019-04-30 12:40:00,2.19,2.2,2.19,2.19,158080.0,2.19,2.2,2.19,2.19,158080.0
2019-04-30 12:50:00,2.19,2.19,2.19,2.19,214900.0,2.19,2.19,2.19,2.19,214900.0
2019-04-30 13:00:00,2.19,2.19,2.19,2.19,187300.0,2.19,2.19,2.19,2.19,187300.0
2019-04-30 13:10:00,2.19,2.2,2.19,2.2,185772.0,2.19,2.2,2.19,2.2,185772.0
2019-04-30 13:20:00,2.2,2.2,2.19,2.2,248756.0,2.2,2.2,2.19,2.2,248756.0
2019-04-30 13:30:00,2.2,2.21,2.19,2.21,322508.0,2.2,2.21,2.19,2.21,322508.0
2019-04-30 13:40:00,2.21,2.21,2.2,2.21,572104.0,2.21,2.21,2.2,2.21,572104.0
2019-04-30 13:50:00,2.21,2.21,2.2,2.2,223856.0,2.21,2.21,2.2,2.2,223856.0
2019-04-30 14:00:00,2.2,2.2,2.2,2.2,43200.0,2.2,2.2,2.2,2.2,43200.0
2019-04-30 14:10:00,2.2,2.21,2.2,2.2,249440.0,2.2,2.21,2.2,2.2,249440.0
2019-04-30 14:20:00,2.2,2.2,2.2,2.2,30880.0,2.2,2.2,2.2,2.2,30880.0
2019-04-30 14:30:00,2.2,2.2,2.19,2.19,282152.0,2.2,2.2,2.19,2.19,282152.0
2019-04-30 14:40:00,2.2,2.2,2.19,2.19,159324.0,2.2,2.2,2.19,2.19,159324.0
2019-04-30 14:50:00,2.19,2.19,2.18,2.19,175596.0,2.19,2.19,2.18,2.19,175596.0
2019-04-30 15:00:00,2.19,2.19,2.18,2.19,235808.0,2.19,2.19,2.18,2.19,235808.0
2019-04-30 15:10:00,2.19,2.19,2.18,2.18,381468.0,2.19,2.19,2.18,2.18,381468.0
2019-04-30 15:20:00,2.18,2.18,2.18,2.18,296452.0,2.18,2.18,2.18,2.18,296452.0
2019-04-30 15:30:00,2.18,2.18,2.17,2.18,292792.0,2.18,2.18,2.17,2.18,292792.0
2019-04-30 15:40:00,2.18,2.18,2.17,2.17,689884.0,2.18,2.18,2.17,2.17,689884.0
2019-04-30 15:50:00,2.17,2.17,2.16,2.17,1984672.0,2.17,2.17,2.16,2.17,1984672.0
2019-05-01 09:30:00,2.17,2.19,2.17,2.18,293344.0,2.17,2.19,2.17,2.18,293344.0
2019-05-01 09:40:00,2.18,2.19,2.18,2.19,242664.0,2.18,2.19,2.18,2.19,242664.0
2019-05-01 09:50:00,2.19,2.2,2.19,2.19,209304.0,2.19,2.2,2.19,2.19,209304.0
2019-05-01 10:00:00,2.19,2.19,2.17,2.18,241800.0,2.19,2.19,2.17,2.18,241800.0
2019-05-01 10:10:00,2.18,2.18,2.17,2.18,239320.0,2.18,2.18,2.17,2.18,239320.0
2019-05-01 10:20:00,2.18,2.18,2.17,2.17,178824.0,2.18,2.18,2.17,2.17,178824.0
2019-05-01 10:30:00,2.17,2.17,2.16,2.16,245700.0,2.17,2.17,2.16,2.16,245700.0
2019-05-01 10:40:00,2.16,2.17,2.16,2.16,114896.0,2.16,2.17,2.16,2.16,114896.0
2019-05-01 10:50:00,2.16,2.17,2.16,2.17,98108.0,2.16,2.17,2.16,2.17,98108.0
2019-05-01 11:00:00,2.16,2.18,2.16,2.17,163892.0,2.16,2.18,2.16,2.17,163892.0
2019-05-01 11:10:00,2.17,2.18,2.17,2.17,100332.0,2.17,2.18,2.17,2.17,100332.0
2019-05-01 11:20:00,2.17,2.17,2.17,2.17,77996.0,2.17,2.17,2.17,2.17,77996.0
2019-05-01 11:30:00,2.17,2.18,2.17,2.18,138908.0,2.17,2.18,2.17,2.18,138908.0
2019-05-01 11:40:00,2.18,2.18,2.17,2.18,39800.0,2.18,2.18,2.17,2.18,39800.0
2019-05-01 11:50:00,2.18,2.18,2.17,2.18,177012.0,2.18,2.18,2.17,2.18,177012.0
2019-05-01 12:00:00,2.18,2.18,2.17,2.17,176784.0,2.18,2.18,2.17,2.17,176784.0
2019-05-01 12:10:00,2.17,2.17,2.16,2.16,135436.0,2.17,2.17,2.16,2.16,135436.0
2019-05-01 12:20:00,2.16,2.17,2.16,2.17,181564.0,2.16,2.17,2.16,2.17,181564.0
2019-05-01 12:30:00,2.17,2.17,2.15,2.15,221272.0,2.17,2.17,2.15,2.15,221272.0
2019-05-01 12:40:00,2.15,2.15,2.14,2.15,201248.0,2.15,2.15,2.14,2.15,201248.0
2019-05-01 12:50:00,2.15,2.15,2.14,2.15,108272.0,2.15,2.15,2.14,2.15,108272.0
2019-05-01 13:00:00,2.15,2.15,2.15,2.15,267116.0,2.15,2.15,2.15,2.15,267116.0
2019-05-01 13:10:00,2.15,2.15,2.14,2.14,135828.0,2.15,2.15,2.14,2.14,135828.0
2019-05-01 13:20:00,2.14,2.15,2.14,2.15,121004.0,2.14,2.15,2.14,2.15,121004.0
2019-05-01 13:30:00,2.15,2.15,2.15,2.15,172076.0,2.15,2.15,2.15,2.15,172076.0
2019-05-01 13:40:00,2.15,2.15,2.14,2.15,175544.0,2.15,2.15,2.14,2.15,175544.0
2019-05-01 13:50:00,2.15,2.15,2.15,2.15,89740.0,2.15,2.15,2.15,2.15,89740.0
2019-05-01 14:00:00,2.15,2.15,2.15,2.15,214220.0,2.15,2.15,2.15,2.15,214220.0
2019-05-01 14:10:00,2.15,2.15,2.14,2.15,446380.0,2.15,2.15,2.14,2.15,446380.0
2019-05-01 14:20:00,2.14,2.15,2.14,2.15,231680.0,2.14,2.15,2.14,2.15,231680.0
2019-05-01 14:30:00,2.15,2.15,2.13,2.14,494696.0,2.15,2.15,2.13,2.14,494696.0
2019-05-01 14:40:00,2.14,2.14,2.13,2.14,256636.0,2.14,2.14,2.13,2.14,256636.0
2019-05-01 14:50:00,2.14,2.15,2.14,2.14,221800.0,2.14,2.15,2.14,2.14,221800.0
2019-05-01 15:00:00,2.14,2.14,2.14,2.14,222652.0,2.14,2.14,2.14,2.14,222652.0
2019-05-01 15:10:00,2.14,2.15,2.14,2.15,205292.0,2.14,2.15,2.14,2.15,205292.0
2019-05-01 15:20:00,2.15,2.15,2.14,2.14,256688.0,2.15,2.15,2.14,2.14,256688.0
2019-05-01 15:30:00,2.14,2.14,2.13,2.13,563004.0,2.14,2.14,2.13,2.13,563004.0
2019-05-01 15:40:00,2.13,2.13,2.13,2.13,598252.0,2.13,2.13,2.13,2.13,598252.0
2019-05-01 15:50:00,2.13,2.13,2.12,2.13,3101372.0,2.13,2.13,2.12,2.13,3101372.0
2019-05-02 09:30:00,2.13,2.15,2.13,2.15,229536.0,2.13,2.15,2.13,2.15,229536.0
2019-05-02 09:40:00,2.15,2.16,2.14,2.15,369644.0,2.15,2.16,2.14,2.15,369644.0
2019-05-02 09:50:00,2.15,2.17,2.15,2.17,264224.0,2.15,2.17,2.15,2.17,264224.0
2019-05-02 10:00:00,2.17,2.18,2.16,2.16,549696.0,2.17,2.18,2.16,2.16,549696.0
2019-05-02 10:10:00,2.16,2.17,2.16,2.16,270456.0,2.16,2.17,2.16,2.16,270456.0
2019-05-02 10:20:00,2.16,2.16,2.15,2.16,120336.0,2.16,2.16,2.15,2.16,120336.0
2019-05-02 10:30:00,2.16,2.17,2.16,2.17,280412.0,2.16,2.17,2.16,2.17,280412.0
2019-05-02 10:40:00,2.17,2.18,2.17,2.18,311296.0,2.17,2.18,2.17,2.18,311296.0
2019-05-02 10:50:00,2.18,2.18,2.17,2.17,239412.0,2.18,2.18,2.17,2.17,239412.0
2019-05-02 11:00:00,2.17,2.18,2.17,2.18,122404.0,2.17,2.18,2.17,2.18,122404.0
2019-05-02 11:10:00,2.18,2.18,2.17,2.17,158156.0,2.18,2.18,2.17,2.17,158156.0
2019-05-02 11:20:00,2.17,2.17,2.16,2.17,190888.0,2.17,2.17,2.16,2.17,190888.0
2019-05-02 11:30:00,2.16,2.17,2.16,2.16,121796.0,2.16,2.17,2.16,2.16,121796.0
2019-05-02 11:40:00,2.16,2.17,2.15,2.15,267416.0,2.16,2.17,2.15,2.15,267416.0
2019-05-02 11:50:00,2.15,2.16,2.15,2.16,254456.0,2.15,2.16,2.15,2.16,254456.0
2019-05-02 12:00:00,2.16,2.17,2.16,2.17,215284.0,2.16,2.17,2.16,2.17,215284.0
2019-05-02 12:10:00,2.17,2.18,2.17,2.18,199552.0,2.17,2.18,2.17,2.18,199552.0
2019-05-02 12:20:00,2.18,2.19,2.18,2.19,542544.0,2.18,2.19,2.18,2.19,542544.0
2019-05-02 12:30:00,2.19,2.19,2.19,2.19,156196.0,2.19,2.19,2.19,2.19,156196.0
2019-05-02 12:40:00,2.19,2.19,2.19,2.19,114248.0,2.19,2.19,2.19,2.19,114248.0
2019-05-02 12:50:00,2.19,2.19,2.19,2.19,92856.0,2.19,2.19,2.19,2.19,92856.0
2019-05-02 13:00:00,2.19,2.2,2.19,2.19,345816.0,2.19,2.2,2.19,2.19,345816.0
2019-05-02 13:10:00,2.19,2.19,2.19,2.19,177448.0,2.19,2.19,2.19,2.19,177448.0
2019-05-02 13:20:00,2.19,2.2,2.19,2.2,110688.0,2.19,2.2,2.19,2.2,110688.0
2019-05-02 13:30:00,2.2,2.2,2.19,2.19,230428.0,2.2,2.2,2.19,2.19,230428.0
2019-05-02 13:40:00,2.19,2.19,2.19,2.19,62204.0,2.19,2.19,2.19,2.19,62204.0
2019-05-02 13:50:00,2.19,2.19,2.19,2.19,215688.0,2.19,2.19,2.19,2.19,215688.0
2019-05-02 14:00:00,2.19,2.19,2.18,2.18,94808.0,2.19,2.19,2.18,2.18,94808.0
2019-05-02 14:10:00,2.18,2.19,2.18,2.19,156832.0,2.18,2.19,2.18,2.19,156832.0
2019-05-02 14:20:00,2.19,2.19,2.19,2.19,115936.0,2.19,2.19,2.19,2.19,115936.0
2019-05-02 14:30:00,2.19,2.19,2.19,2.19,115704.0,2.19,2.19,2.19,2.19,115704.0
2019-05-02 14:40:00,2.19,2.2,2.19,2.19,249384.0,2.19,2.2,2.19,2.19,249384.0
2019-05-02 14:50:00,2.19,2.2,2.19,2.19,226700.0,2.19,2.2,2.19,2.19,226700.0
2019-05-02 15:00:00,2.19,2.21,2.19,2.21,321960.0,2.19,2.21,2.19,2.21,321960.0
2019-05-02 15:10:00,2.21,2.21,2.2,2.2,444500.0,2.21,2.21,2.2,2.2,444500.0
2019-05-02 15:20:00,2.2,2.2,2.2,2.2,241436.0,2.2,2.2,2.2,2.2,241436.0
2019-05-02 15:30:00,2.2,2.2,2.18,2.19,1385212.0,2.2,2.2,2.18,2.19,1385212.0
2019-05-02 15:40:00,2.19,2.19,2.19,2.19,657692.0,2.19,2.19,2.19,2.19,657692.0
2019-05-02 15:50:00,2.19,2.19,2.19,2.19,1119000.0,2.19,2.19,2.19,2.19,1119000.0
2019-05-03 09:30:00,2.2,2.21,2.19,2.2,234460.0,2.2,2.21,2.19,2.2,234460.0
2019-05-03 09:40:00,2.2,2.2,2.19,2.19,110944.0,2.2,2.2,2.19,2.19,110944.0
2019-05-03 09:50:00,2.19,2.21,2.19,2.2,97860.0,2.19,2.21,2.19,2.2,97860.0
2019-05-03 10:00:00,2.2,2.21,2.2,2.21,89760.0,2.2,2.21,2.2,2.21,89760.0
2019-05-03 10:10:00,2.21,2.21,2.19,2.19,180688.0,2.21,2.21,2.19,2.19,180688.0
2019-05-03 10:20:00,2.19,2.21,2.19,2.2,190700.0,2.19,2.21,2.19,2.2,190700.0
2019-05-03 10:30:00,2.2,2.22,2.2,2.22,162508.0,2.2,2.22,2.2,2.22,162508.0
2019-05-03 10:40:00,2.21,2.22,2.21,2.21,145856.0,2.21,2.22,2.21,2.21,145856.0
2019-05-03 10:50:00,2.21,2.22,2.2,2.21,184192.0,2.21,2.22,2.2,2.21,184192.0
2019-05-03 11:00:00,2.21,2.22,2.21,2.21,113788.0,2.21,2.22,2.21,2.21,113788.0
2019-05-03 11:10:00,2.21,2.22,2.21,2.21,358180.0,2.21,2.22,2.21,2.21,358180.0
2019-05-03 11:20:00,2.21,2.21,2.2,2.21,143116.0,2.21,2.21,2.2,2.21,143116.0
2019-05-03 11:30:00,2.21,2.21,2.2,2.21,217176.0,2.21,2.21,2.2,2.21,217176.0
2019-05-03 11:40:00,2.21,2.21,2.21,2.21,71832.0,2.21,2.21,2.21,2.21,71832.0
2019-05-03 11:50:00,2.21,2.21,2.2,2.21,142188.0,2.21,2.21,2.2,2.21,142188.0
2019-05-03 12:00:00,2.21,2.21,2.2,2.21,130944.0,2.21,2.21,2.2,2.21,130944.0
2019-05-03 12:10:00,2.21,2.21,2.2,2.21,59720.0,2.21,2.21,2.2,2.21,59720.0
2019-05-03 12:20:00,2.21,2.22,2.21,2.22,160660.0,2.21,2.22,2.21,2.22,160660.0
2019-05-03 12:30:00,2.22,2.22,2.21,2.21,122568.0,2.22,2.22,2.21,2.21,122568.0
2019-05-03 12:40:00,2.22,2.22,2.21,2.21,69292.0,2.22,2.22,2.21,2.21,69292.0
2019-05-03 12:50:00,2.21,2.22,2.21,2.22,94344.0,2.21,2.22,2.21,2.22,94344.0
2019-05-03 13:00:00,2.22,2.22,2.21,2.22,47316.0,2.22,2.22,2.21,2.22,47316.0
2019-05-03 13:10:00,2.22,2.22,2.21,2.22,91520.0,2.22,2.22,2.21,2.22,91520.0
2019-05-03 13:20:00,2.22,2.22,2.21,2.22,242736.0,2.22,2.22,2.21,2.22,242736.0
2019-05-03 13:30:00,2.22,2.22,2.22,2.22,104268.0,2.22,2.22,2.22,2.22,104268.0
2019-05-03 13:40:00,2.22,2.23,2.22,2.22,168644.0,2.22,2.23,2.22,2.22,168644.0
2019-05-03 13:50:00,2.22,2.23,2.22,2.23,151008.0,2.22,2.23,2.22,2.23,151008.0
2019-05-03 14:00:00,2.23,2.23,2.23,2.23,84376.0,2.23,2.23,2.23,2.23,84376.0
2019-05-03 14:10:00,2.23,2.23,2.23,2.23,174732.0,2.23,2.23,2.23,2.23,174732.0
2019-05-03 14:20:00,2.23,2.23,2.23,2.23,119320.0,2.23,2.23,2.23,2.23,119320.0
2019-05-03 14:30:00,2.23,2.23,2.22,2.23,114132.0,2.23,2.23,2.22,2.23,114132.0
2019-05-03 14:40:00,2.23,2.23,2.23,2.23,128752.0,2.23,2.23,2.23,2.23,128752.0
2019-05-03 14:50:00,2.23,2.23,2.23,2.23,131416.0,2.23,2.23,2.23,2.23,131416.0
2019-05-03 15:00:00,2.23,2.25,2.23,2.24,864300.0,2.23,2.25,2.23,2.24,864300.0
2019-05-03 15:10:00,2.24,2.24,2.23,2.24,109480.0,2.24,2.24,2.23,2.24,109480.0
2019-05-03 15:20:00,2.24,2.24,2.23,2.24,242328.0,2.24,2.24,2.23,2.24,242328.0
2019-05-03 15:30:00,2.24,2.25,2.24,2.24,263616.0,2.24,2.25,2.24,2.24,263616.0
2019-05-03 15:40:00,2.24,2.24,2.24,2.24,430436.0,2.24,2.24,2.24,2.24,430436.0
2019-05-03 15:50:00,2.24,2.25,2.24,2.24,1017780.0,2.24,2.25,2.24,2.24,1017780.0
2019-05-06 09:30:00,2.21,2.22,2.2,2.22,263744.0,2.21,2.22,2.2,2.22,263744.0
2019-05-06 09:40:00,2.22,2.22,2.19,2.19,695036.0,2.22,2.22,2.19,2.19,695036.0
2019-05-06 09:50:00,2.19,2.19,2.17,2.18,231316.0,2.19,2.19,2.17,2.18,231316.0
2019-05-06 10:00:00,2.18,2.18,2.17,2.18,247532.0,2.18,2.18,2.17,2.18,247532.0
2019-05-06 10:10:00,2.18,2.19,2.17,2.19,924428.0,2.18,2.19,2.17,2.19,924428.0
2019-05-06 10:20:00,2.19,2.19,2.18,2.18,123756.0,2.19,2.19,2.18,2.18,123756.0
2019-05-06 10:30:00,2.18,2.19,2.18,2.19,206084.0,2.18,2.19,2.18,2.19,206084.0
2019-05-06 10:40:00,2.19,2.2,2.19,2.2,264024.0,2.19,2.2,2.19,2.2,264024.0
2019-05-06 10:50:00,2.2,2.21,2.19,2.2,78460.0,2.2,2.21,2.19,2.2,78460.0
2019-05-06 11:00:00,2.2,2.21,2.2,2.21,168632.0,2.2,2.21,2.2,2.21,168632.0
2019-05-06 11:10:00,2.21,2.21,2.2,2.21,105904.0,2.21,2.21,2.2,2.21,105904.0
2019-05-06 11:20:00,2.21,2.21,2.21,2.21,145000.0,2.21,2.21,2.21,2.21,145000.0
2019-05-06 11:30:00,2.21,2.21,2.2,2.21,196224.0,2.21,2.21,2.2,2.21,196224.0
2019-05-06 11:40:00,2.21,2.22,2.21,2.21,126024.0,2.21,2.22,2.21,2.21,126024.0
2019-05-06 11:50:00,2.21,2.21,2.2,2.21,176936.0,2.21,2.21,2.2,2.21,176936.0
2019-05-06 12:00:00,2.21,2.21,2.2,2.21,106784.0,2.21,2.21,2.2,2.21,106784.0
2019-05-06 12:10:00,2.21,2.21,2.21,2.21,120396.0,2.21,2.21,2.21,2.21,120396.0
2019-05-06 12:20:00,2.21,2.22,2.21,2.21,165640.0,2.21,2.22,2.21,2.21,165640.0
2019-05-06 12:30:00,2.21,2.21,2.2,2.21,107992.0,2.21,2.21,2.2,2.21,107992.0
2019-05-06 12:40:00,2.21,2.21,2.2,2.21,68976.0,2.21,2.21,2.2,2.21,68976.0
2019-05-06 12:50:00,2.21,2.21,2.2,2.21,111852.0,2.21,2.21,2.2,2.21,111852.0
2019-05-06 13:00:00,2.2,2.22,2.2,2.21,215468.0,2.2,2.22,2.2,2.21,215468.0
2019-05-06 13:10:00,2.21,2.22,2.21,2.22,59936.0,2.21,2.22,2.21,2.22,59936.0
2019-05-06 13:20:00,2.22,2.22,2.21,2.22,75392.0,2.22,2.22,2.21,2.22,75392.0
2019-05-06 13:30:00,2.22,2.22,2.21,2.21,133196.0,2.22,2.22,2.21,2.21,133196.0
2019-05-06 13:40:00,2.22,2.22,2.21,2.22,118096.0,2.22,2.22,2.21,2.22,118096.0
2019-05-06 13:50:00,2.22,2.22,2.21,2.22,88424.0,2.22,2.22,2.21,2.22,88424.0
2019-05-06 14:00:00,2.22,2.22,2.21,2.21,99968.0,2.22,2.22,2.21,2.21,99968.0
2019-05-06 14:10:00,2.21,2.22,2.21,2.21,146812.0,2.21,2.22,2.21,2.21,146812.0
2019-05-06 14:20:00,2.21,2.21,2.2,2.21,105900.0,2.21,2.21,2.2,2.21,105900.0
2019-05-06 14:30:00,2.21,2.22,2.21,2.22,176968.0,2.21,2.22,2.21,2.22,176968.0
2019-05-06 14:40:00,2.22,2.22,2.21,2.22,169380.0,2.22,2.22,2.21,2.22,169380.0
2019-05-06 14:50:00,2.22,2.23,2.22,2.22,139816.0,2.22,2.23,2.22,2.22,139816.0
2019-05-06 15:00:00,2.22,2.23,2.22,2.22,146360.0,2.22,2.23,2.22,2.22,146360.0
2019-05-06 15:10:00,2.22,2.22,2.22,2.22,100308.0,2.22,2.22,2.22,2.22,100308.0
2019-05-06 15:20:00,2.22,2.22,2.22,2.22,155172.0,2.22,2.22,2.22,2.22,155172.0
2019-05-06 15:30:00,2.22,2.22,2.21,2.22,378544.0,2.22,2.22,2.21,2.22,378544.0
2019-05-06 15:40:00,2.22,2.22,2.21,2.22,495964.0,2.22,2.22,2.21,2.22,495964.0
2019-05-06 15:50:00,2.22,2.22,2.21,2.22,1065696.0,2.22,2.22,2.21,2.22,1065696.0
2019-05-07 09:30:00,2.19,2.22,2.19,2.21,255024.0,2.19,2.22,2.19,2.21,255024.0
2019-05-07 09:40:00,2.21,2.21,2.19,2.2,383156.0,2.21,2.21,2.19,2.2,383156.0
2019-05-07 09:50:00,2.2,2.21,2.19,2.2,183596.0,2.2,2.21,2.19,2.2,183596.0
2019-05-07 10:00:00,2.2,2.21,2.2,2.21,204976.0,2.2,2.21,2.2,2.21,204976.0
2019-05-07 10:10:00,2.21,2.22,2.21,2.22,222864.0,2.21,2.22,2.21,2.22,222864.0
2019-05-07 10:20:00,2.22,2.23,2.21,2.22,199304.0,2.22,2.23,2.21,2.22,199304.0
2019-05-07 10:30:00,2.22,2.22,2.21,2.21,245364.0,2.22,2.22,2.21,2.21,245364.0
2019-05-07 10:40:00,2.21,2.22,2.21,2.22,118416.0,2.21,2.22,2.21,2.22,118416.0
2019-05-07 10:50:00,2.22,2.22,2.21,2.22,133604.0,2.22,2.22,2.21,2.22,133604.0
2019-05-07 11:00:00,2.22,2.22,2.21,2.22,193428.0,2.22,2.22,2.21,2.22,193428.0
2019-05-07 11:10:00,2.22,2.22,2.22,2.22,95508.0,2.22,2.22,2.22,2.22,95508.0
2019-05-07 11:20:00,2.22,2.23,2.22,2.22,190288.0,2.22,2.23,2.22,2.22,190288.0
2019-05-07 11:30:00,2.22,2.22,2.21,2.21,165260.0,2.22,2.22,2.21,2.21,165260.0
2019-05-07 11:40:00,2.21,2.22,2.21,2.21,93760.0,2.21,2.22,2.21,2.21,93760.0
2019-05-07 11:50:00,2.21,2.21,2.21,2.21,175588.0,2.21,2.21,2.21,2.21,175588.0
2019-05-07 12:00:00,2.21,2.21,2.2,2.21,114880.0,2.21,2.21,2.2,2.21,114880.0
2019-05-07 12:10:00,2.21,2.21,2.21,2.21,81504.0,2.21,2.21,2.21,2.21,81504.0
2019-05-07 12:20:00,2.21,2.22,2.21,2.22,133732.0,2.21,2.22,2.21,2.22,133732.0
2019-05-07 12:30:00,2.22,2.23,2.22,2.22,87884.0,2.22,2.23,2.22,2.22,87884.0
2019-05-07 12:40:00,2.22,2.23,2.22,2.23,97316.0,2.22,2.23,2.22,2.23,97316.0
2019-05-07 12:50:00,2.23,2.23,2.23,2.23,84356.0,2.23,2.23,2.23,2.23,84356.0
2019-05-07 13:00:00,2.23,2.23,2.21,2.21,133408.0,2.23,2.23,2.21,2.21,133408.0
2019-05-07 13:10:00,2.21,2.21,2.2,2.21,163672.0,2.21,2.21,2.2,2.21,163672.0
2019-05-07 13:20:00,2.21,2.21,2.2,2.21,135300.0,2.21,2.21,2.2,2.21,135300.0
2019-05-07 13:30:00,2.2,2.21,2.2,2.21,308920.0,2.2,2.21,2.2,2.21,308920.0
2019-05-07 13:40:00,2.21,2.21,2.2,2.21,209924.0,2.21,2.21,2.2,2.21,209924.0
2019-05-07 13:50:00,2.21,2.21,2.21,2.21,161644.0,2.21,2.21,2.21,2.21,161644.0
2019-05-07 14:00:00,2.21,2.21,2.2,2.2,121468.0,2.21,2.21,2.2,2.2,121468.0
2019-05-07 14:10:00,2.2,2.2,2.19,2.2,274584.0,2.2,2.2,2.19,2.2,274584.0
2019-05-07 14:20:00,2.19,2.2,2.19,2.2,213128.0,2.19,2.2,2.19,2.2,213128.0
2019-05-07 14:30:00,2.2,2.2,2.19,2.19,271472.0,2.2,2.2,2.19,2.19,271472.0
2019-05-07 14:40:00,2.19,2.2,2.19,2.19,248464.0,2.19,2.2,2.19,2.19,248464.0
2019-05-07 14:50:00,2.19,2.2,2.19,2.2,131004.0,2.19,2.2,2.19,2.2,131004.0
2019-05-07 15:00:00,2.2,2.2,2.19,2.19,293388.0,2.2,2.2,2.19,2.19,293388.0
2019-05-07 15:10:00,2.19,2.2,2.19,2.19,255424.0,2.19,2.2,2.19,2.19,255424.0
2019-05-07 15:20:00,2.19,2.19,2.18,2.19,225956.0,2.19,2.19,2.18,2.19,225956.0
2019-05-07 15:30:00,2.18,2.18,2.17,2.18,514232.0,2.18,2.18,2.17,2.18,514232.0
2019-05-07 15:40:00,2.18,2.19,2.18,2.19,487272.0,2.18,2.19,2.18,2.19,487272.0
2019-05-07 15:50:00,2.19,2.2,2.19,2.19,994704.0,2.19,2.2,2.19,2.19,994704.0
2019-05-08 09:30:00,2.19,2.19,2.16,2.18,178948.0,2.19,2.19,2.16,2.18,178948.0
2019-05-08 09:40:00,2.18,2.19,2.18,2.18,75944.0,2.18,2.19,2.18,2.18,75944.0
2019-05-08 09:50:00,2.18,2.19,2.18,2.18,143976.0,2.18,2.19,2.18,2.18,143976.0
2019-05-08 10:00:00,2.18,2.19,2.18,2.18,138056.0,2.18,2.19,2.18,2.18,138056.0
2019-05-08 10:10:00,2.18,2.19,2.17,2.19,253092.0,2.18,2.19,2.17,2.19,253092.0
2019-05-08 10:20:00,2.19,2.19,2.18,2.19,179056.0,2.19,2.19,2.18,2.19,179056.0
2019-05-08 10:30:00,2.19,2.19,2.18,2.19,178156.0,2.19,2.19,2.18,2.19,178156.0
2019-05-08 10:40:00,2.19,2.19,2.19,2.19,58652.0,2.19,2.19,2.19,2.19,58652.0
2019-05-08 10:50:00,2.19,2.19,2.18,2.19,245356.0,2.19,2.19,2.18,2.19,245356.0
2019-05-08 11:00:00,2.19,2.2,2.19,2.19,129100.0,2.19,2.2,2.19,2.19,129100.0
2019-05-08 11:10:00,2.2,2.21,2.2,2.21,87916.0,2.2,2.21,2.2,2.21,87916.0
2019-05-08 11:20:00,2.21,2.21,2.21,2.21,147928.0,2.21,2.21,2.21,2.21,147928.0
2019-05-08 11:30:00,2.21,2.21,2.19,2.19,156592.0,2.21,2.21,2.19,2.19,156592.0
2019-05-08 11:40:00,2.19,2.19,2.19,2.19,62428.0,2.19,2.19,2.19,2.19,62428.0
2019-05-08 11:50:00,2.19,2.2,2.19,2.19,150524.0,2.19,2.2,2.19,2.19,150524.0
2019-05-08 12:00:00,2.2,2.2,2.19,2.19,287252.0,2.2,2.2,2.19,2.19,287252.0
2019-05-08 12:10:00,2.19,2.19,2.19,2.19,175032.0,2.19,2.19,2.19,2.19,175032.0
2019-05-08 12:20:00,2.19,2.19,2.19,2.19,66796.0,2.19,2.19,2.19,2.19,66796.0
2019-05-08 12:30:00,2.19,2.19,2.19,2.19,63920.0,2.19,2.19,2.19,2.19,63920.0
2019-05-08 12:40:00,2.19,2.19,2.19,2.19,64524.0,2.19,2.19,2.19,2.19,64524.0
2019-05-08 12:50:00,2.19,2.19,2.19,2.19,100932.0,2.19,2.19,2.19,2.19,100932.0
2019-05-08 13:00:00,2.19,2.19,2.19,2.19,58036.0,2.19,2.19,2.19,2.19,58036.0
2019-05-08 13:10:00,2.19,2.19,2.19,2.19,46564.0,2.19,2.19,2.19,2.19,46564.0
2019-05-08 13:20:00,2.19,2.19,2.19,2.19,128868.0,2.19,2.19,2.19,2.19,128868.0
2019-05-08 13:30:00,2.19,2.19,2.19,2.19,97776.0,2.19,2.19,2.19,2.19,97776.0
2019-05-08 13:40:00,2.19,2.19,2.19,2.19,70960.0,2.19,2.19,2.19,2.19,70960.0
2019-05-08 13:50:00,2.19,2.19,2.19,2.19,60300.0,2.19,2.19,2.19,2.19,60300.0
2019-05-08 14:00:00,2.19,2.19,2.19,2.19,146096.0,2.19,2.19,2.19,2.19,146096.0
2019-05-08 14:10:00,2.19,2.2,2.19,2.2,81448.0,2.19,2.2,2.19,2.2,81448.0
2019-05-08 14:20:00,2.2,2.2,2.19,2.2,61916.0,2.2,2.2,2.19,2.2,61916.0
2019-05-08 14:30:00,2.2,2.21,2.2,2.2,71788.0,2.2,2.21,2.2,2.2,71788.0
2019-05-08 14:40:00,2.2,2.2,2.19,2.2,150772.0,2.2,2.2,2.19,2.2,150772.0
2019-05-08 14:50:00,2.2,2.2,2.19,2.19,120564.0,2.2,2.2,2.19,2.19,120564.0
2019-05-08 15:00:00,2.19,2.2,2.19,2.19,117172.0,2.19,2.2,2.19,2.19,117172.0
2019-05-08 15:10:00,2.19,2.19,2.19,2.19,171568.0,2.19,2.19,2.19,2.19,171568.0
2019-05-08 15:20:00,2.19,2.2,2.19,2.19,229168.0,2.19,2.2,2.19,2.19,229168.0
2019-05-08 15:30:00,2.19,2.19,2.18,2.19,283408.0,2.19,2.19,2.18,2.19,283408.0
2019-05-08 15:40:00,2.19,2.19,2.18,2.18,385860.0,2.19,2.19,2.18,2.18,385860.0
2019-05-08 15:50:00,2.18,2.18,2.17,2.17,1500912.0,2.18,2.18,2.17,2.17,1500912.0
2019-05-09 09:30:00,2.15,2.16,2.14,2.16,193676.0,2.15,2.16,2.14,2.16,193676.0
2019-05-09 09:40:00,2.16,2.16,2.15,2.15,253104.0,2.16,2.16,2.15,2.15,253104.0
2019-05-09 09:50:00,2.15,2.15,2.14,2.14,230488.0,2.15,2.15,2.14,2.14,230488.0
2019-05-09 10:00:00,2.14,2.15,2.14,2.14,133280.0,2.14,2.15,2.14,2.14,133280.0
2019-05-09 10:10:00,2.14,2.14,2.13,2.13,250364.0,2.14,2.14,2.13,2.13,250364.0
2019-05-09 10:20:00,2.13,2.13,2.12,2.13,322208.0,2.13,2.13,2.12,2.13,322208.0
2019-05-09 10:30:00,2.13,2.13,2.12,2.13,271292.0,2.13,2.13,2.12,2.13,271292.0
2019-05-09 10:40:00,2.13,2.14,2.12,2.14,174020.0,2.13,2.14,2.12,2.14,174020.0
2019-05-09 10:50:00,2.13,2.14,2.12,2.12,212208.0,2.13,2.14,2.12,2.12,212208.0
2019-05-09 11:00:00,2.12,2.14,2.12,2.13,402444.0,2.12,2.14,2.12,2.13,402444.0
2019-05-09 11:10:00,2.13,2.14,2.13,2.14,104932.0,2.13,2.14,2.13,2.14,104932.0
2019-05-09 11:20:00,2.14,2.14,2.13,2.13,108120.0,2.14,2.14,2.13,2.13,108120.0
2019-05-09 11:30:00,2.13,2.14,2.13,2.13,151448.0,2.13,2.14,2.13,2.13,151448.0
2019-05-09 11:40:00,2.13,2.14,2.13,2.14,159532.0,2.13,2.14,2.13,2.14,159532.0
2019-05-09 11:50:00,2.14,2.14,2.13,2.14,188000.0,2.14,2.14,2.13,2.14,188000.0
2019-05-09 12:00:00,2.14,2.14,2.13,2.14,53324.0,2.14,2.14,2.13,2.14,53324.0
2019-05-09 12:10:00,2.14,2.14,2.13,2.14,275852.0,2.14,2.14,2.13,2.14,275852.0
2019-05-09 12:20:00,2.14,2.14,2.14,2.14,107872.0,2.14,2.14,2.14,2.14,107872.0
2019-05-09 12:30:00,2.14,2.14,2.14,2.14,218428.0,2.14,2.14,2.14,2.14,218428.0
2019-05-09 12:40:00,2.14,2.15,2.14,2.15,171520.0,2.14,2.15,2.14,2.15,171520.0
2019-05-09 12:50:00,2.15,2.15,2.15,2.15,135140.0,2.15,2.15,2.15,2.15,135140.0
2019-05-09 13:00:00,2.15,2.15,2.15,2.15,105988.0,2.15,2.15,2.15,2.15,105988.0
2019-05-09 13:10:00,2.15,2.15,2.14,2.14,67096.0,2.15,2.15,2.14,2.14,67096.0
2019-05-09 13:20:00,2.14,2.14,2.13,2.14,83512.0,2.14,2.14,2.13,2.14,83512.0
2019-05-09 13:30:00,2.14,2.15,2.14,2.15,208864.0,2.14,2.15,2.14,2.15,208864.0
2019-05-09 13:40:00,2.15,2.15,2.14,2.15,237124.0,2.15,2.15,2.14,2.15,237124.0
2019-05-09 13:50:00,2.15,2.15,2.14,2.15,86396.0,2.15,2.15,2.14,2.15,86396.0
2019-05-09 14:00:00,2.15,2.15,2.14,2.14,171352.0,2.15,2.15,2.14,2.14,171352.0
2019-05-09 14:10:00,2.14,2.15,2.14,2.15,73076.0,2.14,2.15,2.14,2.15,73076.0
2019-05-09 14:20:00,2.15,2.15,2.15,2.15,188348.0,2.15,2.15,2.15,2.15,188348.0
2019-05-09 14:30:00,2.15,2.15,2.15,2.15,89780.0,2.15,2.15,2.15,2.15,89780.0
2019-05-09 14:40:00,2.15,2.15,2.15,2.15,85524.0,2.15,2.15,2.15,2.15,85524.0
2019-05-09 14:50:00,2.15,2.15,2.15,2.15,120656.0,2.15,2.15,2.15,2.15,120656.0
2019-05-09 15:00:00,2.15,2.15,2.13,2.14,138296.0,2.15,2.15,2.13,2.14,138296.0
2019-05-09 15:10:00,2.14,2.14,2.13,2.13,480540.0,2.14,2.14,2.13,2.13,480540.0
2019-05-09 15:20:00,2.13,2.14,2.13,2.14,155964.0,2.13,2.14,2.13,2.14,155964.0
2019-05-09 15:30:00,2.14,2.14,2.14,2.14,127364.0,2.14,2.14,2.14,2.14,127364.0
2019-05-09 15:40:00,2.14,2.14,2.13,2.13,576536.0,2.14,2.14,2.13,2.13,576536.0
2019-05-09 15:50:00,2.13,2.14,2.13,2.13,905712.0,2.13,2.14,2.13,2.13,905712.0
2019-05-10 09:30:00,2.13,2.14,2.13,2.14,140132.0,2.13,2.14,2.13,2.14,140132.0
2019-05-10 09:40:00,2.14,2.14,2.13,2.14,189136.0,2.14,2.14,2.13,2.14,189136.0
2019-05-10 09:50:00,2.14,2.14,2.13,2.13,101528.0,2.14,2.14,2.13,2.13,101528.0
2019-05-10 10:00:00,2.13,2.13,2.12,2.13,202916.0,2.13,2.13,2.12,2.13,202916.0
2019-05-10 10:10:00,2.13,2.13,2.12,2.12,210692.0,2.13,2.13,2.12,2.12,210692.0
2019-05-10 10:20:00,2.12,2.13,2.12,2.12,146264.0,2.12,2.13,2.12,2.12,146264.0
2019-05-10 10:30:00,2.12,2.13,2.12,2.12,206932.0,2.12,2.13,2.12,2.12,206932.0
2019-05-10 10:40:00,2.12,2.12,2.1,2.11,302408.0,2.12,2.12,2.1,2.11,302408.0
2019-05-10 10:50:00,2.11,2.11,2.1,2.1,109440.0,2.11,2.11,2.1,2.1,109440.0
2019-05-10 11:00:00,2.11,2.11,2.09,2.1,162648.0,2.11,2.11,2.09,2.1,162648.0
2019-05-10 11:10:00,2.1,2.1,2.09,2.1,177404.0,2.1,2.1,2.09,2.1,177404.0
2019-05-10 11:20:00,2.1,2.1,2.09,2.1,115652.0,2.1,2.1,2.09,2.1,115652.0
2019-05-10 11:30:00,2.1,2.1,2.09,2.1,240636.0,2.1,2.1,2.09,2.1,240636.0
2019-05-10 11:40:00,2.1,2.1,2.09,2.1,186240.0,2.1,2.1,2.09,2.1,186240.0
2019-05-10 11:50:00,2.1,2.12,2.1,2.12,277248.0,2.1,2.12,2.1,2.12,277248.0
2019-05-10 12:00:00,2.12,2.13,2.12,2.12,124224.0,2.12,2.13,2.12,2.12,124224.0
2019-05-10 12:10:00,2.12,2.14,2.12,2.13,134212.0,2.12,2.14,2.12,2.13,134212.0
2019-05-10 12:20:00,2.13,2.14,2.13,2.14,134868.0,2.13,2.14,2.13,2.14,134868.0
2019-05-10 12:30:00,2.14,2.14,2.13,2.13,301316.0,2.14,2.14,2.13,2.13,301316.0
2019-05-10 12:40:00,2.13,2.13,2.12,2.13,66552.0,2.13,2.13,2.12,2.13,66552.0
2019-05-10 12:50:00,2.13,2.13,2.12,2.13,111584.0,2.13,2.13,2.12,2.13,111584.0
2019-05-10 13:00:00,2.13,2.13,2.12,2.12,132476.0,2.13,2.13,2.12,2.12,132476.0
2019-05-10 13:10:00,2.12,2.13,2.12,2.13,147176.0,2.12,2.13,2.12,2.13,147176.0
2019-05-10 13:20:00,2.13,2.13,2.13,2.13,103368.0,2.13,2.13,2.13,2.13,103368.0
2019-05-10 13:30:00,2.13,2.13,2.12,2.12,144064.0,2.13,2.13,2.12,2.12,144064.0
2019-05-10 13:40:00,2.13,2.13,2.12,2.13,143008.0,2.13,2.13,2.12,2.13,143008.0
2019-05-10 13:50:00,2.13,2.13,2.12,2.12,107416.0,2.13,2.13,2.12,2.12,107416.0
2019-05-10 14:00:00,2.12,2.13,2.12,2.13,141244.0,2.12,2.13,2.12,2.13,141244.0
2019-05-10 14:10:00,2.13,2.13,2.12,2.12,107940.0,2.13,2.13,2.12,2.12,107940.0
2019-05-10 14:20:00,2.12,2.13,2.12,2.12,202960.0,2.12,2.13,2.12,2.12,202960.0
2019-05-10 14:30:00,2.12,2.13,2.12,2.13,107872.0,2.12,2.13,2.12,2.13,107872.0
2019-05-10 14:40:00,2.13,2.13,2.13,2.13,99272.0,2.13,2.13,2.13,2.13,99272.0
2019-05-10 14:50:00,2.13,2.13,2.12,2.12,160936.0,2.13,2.13,2.12,2.12,160936.0
2019-05-10 15:00:00,2.12,2.13,2.12,2.13,207800.0,2.12,2.13,2.12,2.13,207800.0
2019-05-10 15:10:00,2.13,2.14,2.13,2.14,149692.0,2.13,2.14,2.13,2.14,149692.0
2019-05-10 15:20:00,2.14,2.15,2.14,2.15,115836.0,2.14,2.15,2.14,2.15,115836.0
2019-05-10 15:30:00,2.14,2.15,2.13,2.13,340888.0,2.14,2.15,2.13,2.13,340888.0
2019-05-10 15:40:00,2.13,2.14,2.12,2.12,531172.0,2.13,2.14,2.12,2.12,531172.0
2019-05-10 15:50:00,2.12,2.13,2.12,2.12,778456.0,2.12,2.13,2.12,2.12,778456.0
2019-05-13 09:30:00,2.08,2.09,2.05,2.07,367840.0,2.08,2.09,2.05,2.07,367840.0
2019-05-13 09:40:00,2.07,2.08,2.06,2.07,132828.0,2.07,2.08,2.06,2.07,132828.0
2019-05-13 09:50:00,2.07,2.07,2.05,2.06,82760.0,2.07,2.07,2.05,2.06,82760.0
2019-05-13 10:00:00,2.05,2.06,2.05,2.05,252004.0,2.05,2.06,2.05,2.05,252004.0
2019-05-13 10:10:00,2.05,2.06,2.05,2.05,309780.0,2.05,2.06,2.05,2.05,309780.0
2019-05-13 10:20:00,2.06,2.06,2.04,2.05,360200.0,2.06,2.06,2.04,2.05,360200.0
2019-05-13 10:30:00,2.05,2.06,2.04,2.05,320944.0,2.05,2.06,2.04,2.05,320944.0
2019-05-13 10:40:00,2.05,2.06,2.04,2.06,318876.0,2.05,2.06,2.04,2.06,318876.0
2019-05-13 10:50:00,2.06,2.07,2.05,2.06,253052.0,2.06,2.07,2.05,2.06,253052.0
2019-05-13 11:00:00,2.06,2.07,2.06,2.07,161716.0,2.06,2.07,2.06,2.07,161716.0
2019-05-13 11:10:00,2.07,2.07,2.06,2.06,135976.0,2.07,2.07,2.06,2.06,135976.0
2019-05-13 11:20:00,2.06,2.07,2.06,2.06,113188.0,2.06,2.07,2.06,2.06,113188.0
2019-05-13 11:30:00,2.06,2.07,2.06,2.06,124568.0,2.06,2.07,2.06,2.06,124568.0
2019-05-13 11:40:00,2.06,2.06,2.05,2.05,156648.0,2.06,2.06,2.05,2.05,156648.0
2019-05-13 11:50:00,2.05,2.06,2.05,2.06,206292.0,2.05,2.06,2.05,2.06,206292.0
2019-05-13 12:00:00,2.06,2.06,2.05,2.06,178756.0,2.06,2.06,2.05,2.06,178756.0
2019-05-13 12:10:00,2.06,2.06,2.05,2.06,102888.0,2.06,2.06,2.05,2.06,102888.0
2019-05-13 12:20:00,2.06,2.06,2.05,2.06,305412.0,2.06,2.06,2.05,2.06,305412.0
2019-05-13 12:30:00,2.05,2.06,2.05,2.05,176380.0,2.05,2.06,2.05,2.05,176380.0
2019-05-13 12:40:00,2.05,2.06,2.05,2.06,166024.0,2.05,2.06,2.05,2.06,166024.0
2019-05-13 12:50:00,2.06,2.06,2.05,2.06,350512.0,2.06,2.06,2.05,2.06,350512.0
2019-05-13 13:00:00,2.05,2.06,2.05,2.06,248024.0,2.05,2.06,2.05,2.06,248024.0
2019-05-13 13:10:00,2.05,2.06,2.05,2.05,122364.0,2.05,2.06,2.05,2.05,122364.0
2019-05-13 13:20:00,2.05,2.06,2.05,2.05,126744.0,2.05,2.06,2.05,2.05,126744.0
2019-05-13 13:30:00,2.05,2.06,2.05,2.06,233568.0,2.05,2.06,2.05,2.06,233568.0
2019-05-13 13:40:00,2.06,2.06,2.05,2.05,89412.0,2.06,2.06,2.05,2.05,89412.0
2019-05-13 13:50:00,2.05,2.06,2.05,2.05,61860.0,2.05,2.06,2.05,2.05,61860.0
2019-05-13 14:00:00,2.05,2.06,2.05,2.06,157336.0,2.05,2.06,2.05,2.06,157336.0
2019-05-13 14:10:00,2.06,2.06,2.05,2.06,110316.0,2.06,2.06,2.05,2.06,110316.0
2019-05-13 14:20:00,2.06,2.07,2.05,2.06,274620.0,2.06,2.07,2.05,2.06,274620.0
2019-05-13 14:30:00,2.06,2.06,2.06,2.06,71124.0,2.06,2.06,2.06,2.06,71124.0
2019-05-13 14:40:00,2.06,2.06,2.06,2.06,148152.0,2.06,2.06,2.06,2.06,148152.0
2019-05-13 14:50:00,2.06,2.07,2.06,2.06,244532.0,2.06,2.07,2.06,2.06,244532.0
2019-05-13 15:00:00,2.06,2.07,2.06,2.06,108932.0,2.06,2.07,2.06,2.06,108932.0
2019-05-13 15:10:00,2.06,2.06,2.05,2.06,131204.0,2.06,2.06,2.05,2.06,131204.0
2019-05-13 15:20:00,2.06,2.06,2.05,2.05,134712.0,2.06,2.06,2.05,2.05,134712.0
2019-05-13 15:30:00,2.05,2.06,2.05,2.05,852576.0,2.05,2.06,2.05,2.05,852576.0
2019-05-13 15:40:00,2.05,2.07,2.05,2.07,542616.0,2.05,2.07,2.05,2.07,542616.0
2019-05-13 15:50:00,2.07,2.07,2.06,2.07,1462716.0,2.07,2.07,2.06,2.07,1462716.0
2019-05-14 09:30:00,2.08,2.08,2.06,2.08,545104.0,2.08,2.08,2.06,2.08,545104.0
2019-05-14 09:40:00,2.08,2.09,2.08,2.08,141416.0,2.08,2.09,2.08,2.08,141416.0
2019-05-14 09:50:00,2.08,2.09,2.07,2.09,104084.0,2.08,2.09,2.07,2.09,104084.0
2019-05-14 10:00:00,2.08,2.11,2.08,2.11,502620.0,2.08,2.11,2.08,2.11,502620.0
2019-05-14 10:10:00,2.11,2.11,2.09,2.09,370872.0,2.11,2.11,2.09,2.09,370872.0
2019-05-14 10:20:00,2.09,2.1,2.09,2.09,79036.0,2.09,2.1,2.09,2.09,79036.0
2019-05-14 10:30:00,2.09,2.1,2.09,2.1,177828.0,2.09,2.1,2.09,2.1,177828.0
2019-05-14 10:40:00,2.1,2.11,2.09,2.1,178116.0,2.1,2.11,2.09,2.1,178116.0
2019-05-14 10:50:00,2.1,2.1,2.09,2.1,93332.0,2.1,2.1,2.09,2.1,93332.0
2019-05-14 11:00:00,2.1,2.1,2.09,2.1,136504.0,2.1,2.1,2.09,2.1,136504.0
2019-05-14 11:10:00,2.1,2.11,2.1,2.11,89552.0,2.1,2.11,2.1,2.11,89552.0
2019-05-14 11:20:00,2.11,2.11,2.1,2.11,110816.0,2.11,2.11,2.1,2.11,110816.0
2019-05-14 11:30:00,2.11,2.12,2.11,2.12,354484.0,2.11,2.12,2.11,2.12,354484.0
2019-05-14 11:40:00,2.12,2.13,2.12,2.13,558388.0,2.12,2.13,2.12,2.13,558388.0
2019-05-14 11:50:00,2.13,2.13,2.12,2.13,133568.0,2.13,2.13,2.12,2.13,133568.0
2019-05-14 12:00:00,2.13,2.13,2.12,2.13,70460.0,2.13,2.13,2.12,2.13,70460.0
2019-05-14 12:10:00,2.13,2.13,2.12,2.13,95852.0,2.13,2.13,2.12,2.13,95852.0
2019-05-14 12:20:00,2.13,2.13,2.12,2.12,112000.0,2.13,2.13,2.12,2.12,112000.0
2019-05-14 12:30:00,2.13,2.13,2.12,2.13,125992.0,2.13,2.13,2.12,2.13,125992.0
2019-05-14 12:40:00,2.13,2.13,2.13,2.13,144608.0,2.13,2.13,2.13,2.13,144608.0
2019-05-14 12:50:00,2.13,2.13,2.13,2.13,55420.0,2.13,2.13,2.13,2.13,55420.0
2019-05-14 13:00:00,2.13,2.13,2.13,2.13,142116.0,2.13,2.13,2.13,2.13,142116.0
2019-05-14 13:10:00,2.13,2.13,2.13,2.13,106044.0,2.13,2.13,2.13,2.13,106044.0
2019-05-14 13:20:00,2.13,2.13,2.12,2.12,220328.0,2.13,2.13,2.12,2.12,220328.0
2019-05-14 13:30:00,2.12,2.13,2.12,2.13,103296.0,2.12,2.13,2.12,2.13,103296.0
2019-05-14 13:40:00,2.13,2.13,2.12,2.13,142808.0,2.13,2.13,2.12,2.13,142808.0
2019-05-14 13:50:00,2.13,2.13,2.12,2.13,268116.0,2.13,2.13,2.12,2.13,268116.0
2019-05-14 14:00:00,2.13,2.13,2.12,2.13,369864.0,2.13,2.13,2.12,2.13,369864.0
2019-05-14 14:10:00,2.13,2.13,2.13,2.13,145360.0,2.13,2.13,2.13,2.13,145360.0
2019-05-14 14:20:00,2.13,2.13,2.12,2.13,146056.0,2.13,2.13,2.12,2.13,146056.0
2019-05-14 14:30:00,2.13,2.13,2.12,2.13,135772.0,2.13,2.13,2.12,2.13,135772.0
2019-05-14 14:40:00,2.13,2.13,2.13,2.13,128804.0,2.13,2.13,2.13,2.13,128804.0
2019-05-14 14:50:00,2.13,2.13,2.12,2.13,202672.0,2.13,2.13,2.12,2.13,202672.0
2019-05-14 15:00:00,2.13,2.14,2.12,2.14,438680.0,2.13,2.14,2.12,2.14,438680.0
2019-05-14 15:10:00,2.14,2.14,2.13,2.14,172044.0,2.14,2.14,2.13,2.14,172044.0
2019-05-14 15:20:00,2.14,2.14,2.12,2.13,426364.0,2.14,2.14,2.12,2.13,426364.0
2019-05-14 15:30:00,2.13,2.13,2.12,2.13,401616.0,2.13,2.13,2.12,2.13,401616.0
2019-05-14 15:40:00,2.13,2.13,2.12,2.13,299648.0,2.13,2.13,2.12,2.13,299648.0
2019-05-14 15:50:00,2.13,2.14,2.13,2.13,1065044.0,2.13,2.14,2.13,2.13,1065044.0
2019-05-15 09:30:00,2.11,2.14,2.11,2.14,275776.0,2.11,2.14,2.11,2.14,275776.0
2019-05-15 09:40:00,2.14,2.14,2.12,2.12,121424.0,2.14,2.14,2.12,2.12,121424.0
2019-05-15 09:50:00,2.12,2.14,2.12,2.14,168564.0,2.12,2.14,2.12,2.14,168564.0
2019-05-15 10:00:00,2.14,2.14,2.13,2.14,148160.0,2.14,2.14,2.13,2.14,148160.0
2019-05-15 10:10:00,2.14,2.15,2.12,2.15,278012.0,2.14,2.15,2.12,2.15,278012.0
2019-05-15 10:20:00,2.15,2.16,2.14,2.16,326540.0,2.15,2.16,2.14,2.16,326540.0
2019-05-15 10:30:00,2.16,2.16,2.15,2.16,190152.0,2.16,2.16,2.15,2.16,190152.0
2019-05-15 10:40:00,2.16,2.16,2.15,2.16,185224.0,2.16,2.16,2.15,2.16,185224.0
2019-05-15 10:50:00,2.16,2.16,2.15,2.15,133152.0,2.16,2.16,2.15,2.15,133152.0
2019-05-15 11:00:00,2.15,2.15,2.14,2.15,158192.0,2.15,2.15,2.14,2.15,158192.0
2019-05-15 11:10:00,2.15,2.15,2.14,2.15,125928.0,2.15,2.15,2.14,2.15,125928.0
2019-05-15 11:20:00,2.14,2.15,2.14,2.15,101324.0,2.14,2.15,2.14,2.15,101324.0
2019-05-15 11:30:00,2.15,2.16,2.15,2.15,118036.0,2.15,2.16,2.15,2.15,118036.0
2019-05-15 11:40:00,2.15,2.16,2.15,2.15,138380.0,2.15,2.16,2.15,2.15,138380.0
2019-05-15 11:50:00,2.16,2.16,2.15,2.16,253408.0,2.16,2.16,2.15,2.16,253408.0
2019-05-15 12:00:00,2.16,2.17,2.16,2.17,235236.0,2.16,2.17,2.16,2.17,235236.0
2019-05-15 12:10:00,2.17,2.17,2.16,2.16,87472.0,2.17,2.17,2.16,2.16,87472.0
2019-05-15 12:20:00,2.16,2.17,2.15,2.16,143116.0,2.16,2.17,2.15,2.16,143116.0
2019-05-15 12:30:00,2.17,2.17,2.16,2.16,87128.0,2.17,2.17,2.16,2.16,87128.0
2019-05-15 12:40:00,2.16,2.16,2.16,2.16,103940.0,2.16,2.16,2.16,2.16,103940.0
2019-05-15 12:50:00,2.16,2.16,2.15,2.16,134936.0,2.16,2.16,2.15,2.16,134936.0
2019-05-15 13:00:00,2.16,2.17,2.16,2.16,124324.0,2.16,2.17,2.16,2.16,124324.0
2019-05-15 13:10:00,2.16,2.16,2.15,2.16,113088.0,2.16,2.16,2.15,2.16,113088.0
2019-05-15 13:20:00,2.16,2.16,2.16,2.16,102744.0,2.16,2.16,2.16,2.16,102744.0
2019-05-15 13:30:00,2.16,2.17,2.16,2.17,166224.0,2.16,2.17,2.16,2.17,166224.0
2019-05-15 13:40:00,2.17,2.17,2.16,2.16,69836.0,2.17,2.17,2.16,2.16,69836.0
2019-05-15 13:50:00,2.16,2.17,2.16,2.17,137888.0,2.16,2.17,2.16,2.17,137888.0
2019-05-15 14:00:00,2.17,2.17,2.17,2.17,134328.0,2.17,2.17,2.17,2.17,134328.0
2019-05-15 14:10:00,2.17,2.17,2.16,2.17,172836.0,2.17,2.17,2.16,2.17,172836.0
2019-05-15 14:20:00,2.17,2.17,2.16,2.16,131256.0,2.17,2.17,2.16,2.16,131256.0
2019-05-15 14:30:00,2.16,2.16,2.15,2.16,106904.0,2.16,2.16,2.15,2.16,106904.0
2019-05-15 14:40:00,2.16,2.16,2.15,2.16,45572.0,2.16,2.16,2.15,2.16,45572.0
2019-05-15 14:50:00,2.16,2.16,2.15,2.15,68272.0,2.16,2.16,2.15,2.15,68272.0
2019-05-15 15:00:00,2.15,2.17,2.15,2.17,213416.0,2.15,2.17,2.15,2.17,213416.0
2019-05-15 15:10:00,2.17,2.17,2.16,2.17,207876.0,2.17,2.17,2.16,2.17,207876.0
2019-05-15 15:20:00,2.17,2.17,2.17,2.17,127648.0,2.17,2.17,2.17,2.17,127648.0
2019-05-15 15:30:00,2.17,2.17,2.17,2.17,259256.0,2.17,2.17,2.17,2.17,259256.0
2019-05-15 15:40:00,2.17,2.17,2.17,2.17,425184.0,2.17,2.17,2.17,2.17,425184.0
2019-05-15 15:50:00,2.17,2.18,2.17,2.18,1243780.0,2.17,2.18,2.17,2.18,1243780.0
2019-05-16 09:30:00,2.19,2.21,2.19,2.2,258564.0,2.19,2.21,2.19,2.2,258564.0
2019-05-16 09:40:00,2.2,2.2,2.19,2.19,62960.0,2.2,2.2,2.19,2.19,62960.0
2019-05-16 09:50:00,2.19,2.19,2.19,2.19,76136.0,2.19,2.19,2.19,2.19,76136.0
2019-05-16 10:00:00,2.19,2.19,2.18,2.18,125008.0,2.19,2.19,2.18,2.18,125008.0
2019-05-16 10:10:00,2.18,2.19,2.17,2.18,304160.0,2.18,2.19,2.17,2.18,304160.0
2019-05-16 10:20:00,2.18,2.19,2.17,2.18,148192.0,2.18,2.19,2.17,2.18,148192.0
2019-05-16 10:30:00,2.19,2.19,2.18,2.18,92276.0,2.19,2.19,2.18,2.18,92276.0
2019-05-16 10:40:00,2.18,2.19,2.17,2.18,166404.0,2.18,2.19,2.17,2.18,166404.0
2019-05-16 10:50:00,2.18,2.18,2.17,2.17,48956.0,2.18,2.18,2.17,2.17,48956.0
2019-05-16 11:00:00,2.18,2.18,2.17,2.17,208984.0,2.18,2.18,2.17,2.17,208984.0
2019-05-16 11:10:00,2.18,2.18,2.17,2.18,81860.0,2.18,2.18,2.17,2.18,81860.0
2019-05-16 11:20:00,2.18,2.18,2.17,2.18,184900.0,2.18,2.18,2.17,2.18,184900.0
2019-05-16 11:30:00,2.18,2.18,2.17,2.18,49080.0,2.18,2.18,2.17,2.18,49080.0
2019-05-16 11:40:00,2.18,2.18,2.17,2.18,79676.0,2.18,2.18,2.17,2.18,79676.0
2019-05-16 11:50:00,2.18,2.18,2.17,2.18,146788.0,2.18,2.18,2.17,2.18,146788.0
2019-05-16 12:00:00,2.18,2.18,2.18,2.18,58880.0,2.18,2.18,2.18,2.18,58880.0
2019-05-16 12:10:00,2.18,2.19,2.18,2.19,134052.0,2.18,2.19,2.18,2.19,134052.0
2019-05-16 12:20:00,2.18,2.19,2.18,2.19,71568.0,2.18,2.19,2.18,2.19,71568.0
2019-05-16 12:30:00,2.19,2.19,2.19,2.19,164052.0,2.19,2.19,2.19,2.19,164052.0
2019-05-16 12:40:00,2.19,2.19,2.18,2.19,30900.0,2.19,2.19,2.18,2.19,30900.0
2019-05-16 12:50:00,2.18,2.19,2.18,2.19,34008.0,2.18,2.19,2.18,2.19,34008.0
2019-05-16 13:00:00,2.18,2.19,2.17,2.18,329112.0,2.18,2.19,2.17,2.18,329112.0
2019-05-16 13:10:00,2.18,2.19,2.18,2.18,88904.0,2.18,2.19,2.18,2.18,88904.0
2019-05-16 13:20:00,2.18,2.19,2.18,2.19,82156.0,2.18,2.19,2.18,2.19,82156.0
2019-05-16 13:30:00,2.18,2.18,2.18,2.18,93952.0,2.18,2.18,2.18,2.18,93952.0
2019-05-16 13:40:00,2.18,2.18,2.17,2.17,149644.0,2.18,2.18,2.17,2.17,149644.0
2019-05-16 13:50:00,2.17,2.17,2.17,2.17,58952.0,2.17,2.17,2.17,2.17,58952.0
2019-05-16 14:00:00,2.17,2.18,2.17,2.17,174076.0,2.17,2.18,2.17,2.17,174076.0
2019-05-16 14:10:00,2.17,2.17,2.17,2.17,67420.0,2.17,2.17,2.17,2.17,67420.0
2019-05-16 14:20:00,2.17,2.18,2.17,2.18,98004.0,2.17,2.18,2.17,2.18,98004.0
2019-05-16 14:30:00,2.18,2.18,2.17,2.18,97960.0,2.18,2.18,2.17,2.18,97960.0
2019-05-16 14:40:00,2.18,2.18,2.17,2.17,86064.0,2.18,2.18,2.17,2.17,86064.0
2019-05-16 14:50:00,2.18,2.18,2.17,2.18,189576.0,2.18,2.18,2.17,2.18,189576.0
2019-05-16 15:00:00,2.18,2.18,2.17,2.17,143744.0,2.18,2.18,2.17,2.17,143744.0
2019-05-16 15:10:00,2.17,2.17,2.17,2.17,56156.0,2.17,2.17,2.17,2.17,56156.0
2019-05-16 15:20:00,2.17,2.18,2.17,2.17,185320.0,2.17,2.18,2.17,2.17,185320.0
2019-05-16 15:30:00,2.17,2.17,2.17,2.17,213652.0,2.17,2.17,2.17,2.17,213652.0
2019-05-16 15:40:00,2.17,2.17,2.16,2.17,314900.0,2.17,2.17,2.16,2.17,314900.0
2019-05-16 15:50:00,2.17,2.18,2.17,2.17,790960.0,2.17,2.18,2.17,2.17,790960.0
2019-05-17 09:30:00,2.14,2.17,2.14,2.17,317856.0,2.14,2.17,2.14,2.17,317856.0
2019-05-17 09:40:00,2.17,2.18,2.16,2.16,126684.0,2.17,2.18,2.16,2.16,126684.0
2019-05-17 09:50:00,2.16,2.16,2.15,2.16,178440.0,2.16,2.16,2.15,2.16,178440.0
2019-05-17 10:00:00,2.16,2.17,2.15,2.15,232336.0,2.16,2.17,2.15,2.15,232336.0
2019-05-17 10:10:00,2.15,2.16,2.15,2.16,89636.0,2.15,2.16,2.15,2.16,89636.0
2019-05-17 10:20:00,2.17,2.18,2.16,2.17,82284.0,2.17,2.18,2.16,2.17,82284.0
2019-05-17 10:30:00,2.17,2.17,2.16,2.17,91156.0,2.17,2.17,2.16,2.17,91156.0
2019-05-17 10:40:00,2.17,2.18,2.17,2.18,238416.0,2.17,2.18,2.17,2.18,238416.0
2019-05-17 10:50:00,2.18,2.19,2.18,2.19,247412.0,2.18,2.19,2.18,2.19,247412.0
2019-05-17 11:00:00,2.19,2.19,2.19,2.19,94200.0,2.19,2.19,2.19,2.19,94200.0
2019-05-17 11:10:00,2.19,2.19,2.18,2.19,108296.0,2.19,2.19,2.18,2.19,108296.0
2019-05-17 11:20:00,2.18,2.19,2.18,2.18,84028.0,2.18,2.19,2.18,2.18,84028.0
2019-05-17 11:30:00,2.18,2.18,2.17,2.17,89164.0,2.18,2.18,2.17,2.17,89164.0
2019-05-17 11:40:00,2.17,2.18,2.17,2.17,60740.0,2.17,2.18,2.17,2.17,60740.0
2019-05-17 11:50:00,2.17,2.18,2.17,2.17,93020.0,2.17,2.18,2.17,2.17,93020.0
2019-05-17 12:00:00,2.17,2.17,2.17,2.17,146480.0,2.17,2.17,2.17,2.17,146480.0
2019-05-17 12:10:00,2.17,2.17,2.17,2.17,164260.0,2.17,2.17,2.17,2.17,164260.0
2019-05-17 12:20:00,2.17,2.18,2.17,2.18,80840.0,2.17,2.18,2.17,2.18,80840.0
2019-05-17 12:30:00,2.18,2.19,2.18,2.19,130960.0,2.18,2.19,2.18,2.19,130960.0
2019-05-17 12:40:00,2.19,2.19,2.19,2.19,55784.0,2.19,2.19,2.19,2.19,55784.0
2019-05-17 12:50:00,2.19,2.19,2.18,2.18,68676.0,2.19,2.19,2.18,2.18,68676.0
2019-05-17 13:00:00,2.18,2.19,2.18,2.18,52772.0,2.18,2.19,2.18,2.18,52772.0
2019-05-17 13:10:00,2.19,2.19,2.18,2.19,31628.0,2.19,2.19,2.18,2.19,31628.0
2019-05-17 13:20:00,2.19,2.19,2.18,2.18,60496.0,2.19,2.19,2.18,2.18,60496.0
2019-05-17 13:30:00,2.18,2.18,2.18,2.18,104892.0,2.18,2.18,2.18,2.18,104892.0
2019-05-17 13:40:00,2.18,2.18,2.17,2.18,107700.0,2.18,2.18,2.17,2.18,107700.0
2019-05-17 13:50:00,2.18,2.18,2.17,2.17,51108.0,2.18,2.18,2.17,2.17,51108.0
2019-05-17 14:00:00,2.17,2.18,2.17,2.17,179444.0,2.17,2.18,2.17,2.17,179444.0
2019-05-17 14:10:00,2.17,2.18,2.17,2.18,50520.0,2.17,2.18,2.17,2.18,50520.0
2019-05-17 14:20:00,2.18,2.18,2.17,2.18,99800.0,2.18,2.18,2.17,2.18,99800.0
2019-05-17 14:30:00,2.18,2.18,2.17,2.17,55504.0,2.18,2.18,2.17,2.17,55504.0
2019-05-17 14:40:00,2.17,2.17,2.17,2.17,92580.0,2.17,2.17,2.17,2.17,92580.0
2019-05-17 14:50:00,2.17,2.18,2.17,2.17,125892.0,2.17,2.18,2.17,2.17,125892.0
2019-05-17 15:00:00,2.17,2.18,2.16,2.16,285208.0,2.17,2.18,2.16,2.16,285208.0
2019-05-17 15:10:00,2.16,2.17,2.15,2.16,279228.0,2.16,2.17,2.15,2.16,279228.0
2019-05-17 15:20:00,2.16,2.17,2.15,2.16,501052.0,2.16,2.17,2.15,2.16,501052.0
2019-05-17 15:30:00,2.16,2.16,2.15,2.15,349024.0,2.16,2.16,2.15,2.15,349024.0
2019-05-17 15:40:00,2.15,2.16,2.15,2.15,465924.0,2.15,2.16,2.15,2.15,465924.0
2019-05-17 15:50:00,2.15,2.16,2.15,2.15,927892.0,2.15,2.16,2.15,2.15,927892.0
2019-05-20 09:30:00,2.12,2.13,2.08,2.08,599260.0,2.12,2.13,2.08,2.08,599260.0
2019-05-20 09:40:00,2.08,2.09,2.07,2.07,490564.0,2.08,2.09,2.07,2.07,490564.0
2019-05-20 09:50:00,2.07,2.07,2.03,2.04,1884164.0,2.07,2.07,2.03,2.04,1884164.0
2019-05-20 10:00:00,2.03,2.04,2.02,2.02,1333852.0,2.03,2.04,2.02,2.02,1333852.0
2019-05-20 10:10:00,2.02,2.03,2.02,2.02,409160.0,2.02,2.03,2.02,2.02,409160.0
2019-05-20 10:20:00,2.02,2.05,2.02,2.04,535988.0,2.02,2.05,2.02,2.04,535988.0
2019-05-20 10:30:00,2.04,2.05,2.04,2.04,352380.0,2.04,2.05,2.04,2.04,352380.0
2019-05-20 10:40:00,2.04,2.04,2.03,2.03,143880.0,2.04,2.04,2.03,2.03,143880.0
2019-05-20 10:50:00,2.03,2.05,2.03,2.05,261544.0,2.03,2.05,2.03,2.05,261544.0
2019-05-20 11:00:00,2.05,2.05,2.03,2.04,461244.0,2.05,2.05,2.03,2.04,461244.0
2019-05-20 11:10:00,2.04,2.05,2.04,2.04,267760.0,2.04,2.05,2.04,2.04,267760.0
2019-05-20 11:20:00,2.04,2.05,2.04,2.05,478928.0,2.04,2.05,2.04,2.05,478928.0
2019-05-20 11:30:00,2.05,2.05,2.04,2.04,386488.0,2.05,2.05,2.04,2.04,386488.0
2019-05-20 11:40:00,2.04,2.04,2.04,2.04,396236.0,2.04,2.04,2.04,2.04,396236.0
2019-05-20 11:50:00,2.04,2.04,2.03,2.04,1079592.0,2.04,2.04,2.03,2.04,1079592.0
2019-05-20 12:00:00,2.04,2.04,2.03,2.03,334308.0,2.04,2.04,2.03,2.03,334308.0
2019-05-20 12:10:00,2.03,2.03,2.03,2.03,122744.0,2.03,2.03,2.03,2.03,122744.0
2019-05-20 12:20:00,2.03,2.03,2.03,2.03,59908.0,2.03,2.03,2.03,2.03,59908.0
2019-05-20 12:30:00,2.03,2.03,2.02,2.02,1574884.0,2.03,2.03,2.02,2.02,1574884.0
2019-05-20 12:40:00,2.02,2.02,2.02,2.02,135360.0,2.02,2.02,2.02,2.02,135360.0
2019-05-20 12:50:00,2.02,2.02,2.0,2.0,686252.0,2.02,2.02,2.0,2.0,686252.0
2019-05-20 13:00:00,2.01,2.01,2.0,2.0,687380.0,2.01,2.01,2.0,2.0,687380.0
2019-05-20 13:10:00,2.0,2.02,2.0,2.02,251904.0,2.0,2.02,2.0,2.02,251904.0
2019-05-20 13:20:00,2.02,2.02,2.01,2.01,275304.0,2.02,2.02,2.01,2.01,275304.0
2019-05-20 13:30:00,2.01,2.02,2.01,2.02,304592.0,2.01,2.02,2.01,2.02,304592.0
2019-05-20 13:40:00,2.02,2.04,2.02,2.03,169620.0,2.02,2.04,2.02,2.03,169620.0
2019-05-20 13:50:00,2.03,2.03,2.02,2.03,218348.0,2.03,2.03,2.02,2.03,218348.0
2019-05-20 14:00:00,2.03,2.03,2.01,2.01,243508.0,2.03,2.03,2.01,2.01,243508.0
2019-05-20 14:10:00,2.01,2.02,2.01,2.01,151880.0,2.01,2.02,2.01,2.01,151880.0
2019-05-20 14:20:00,2.01,2.02,2.01,2.01,116068.0,2.01,2.02,2.01,2.01,116068.0
2019-05-20 14:30:00,2.01,2.01,2.01,2.01,164740.0,2.01,2.01,2.01,2.01,164740.0
2019-05-20 14:40:00,2.01,2.02,2.01,2.01,148392.0,2.01,2.02,2.01,2.01,148392.0
2019-05-20 14:50:00,2.01,2.01,2.0,2.01,213688.0,2.01,2.01,2.0,2.01,213688.0
2019-05-20 15:00:00,2.01,2.01,2.0,2.01,265736.0,2.01,2.01,2.0,2.01,265736.0
2019-05-20 15:10:00,2.01,2.01,2.0,2.0,106948.0,2.01,2.01,2.0,2.0,106948.0
2019-05-20 15:20:00,2.0,2.0,2.0,2.0,314672.0,2.0,2.0,2.0,2.0,314672.0
2019-05-20 15:30:00,2.0,2.01,2.0,2.01,409592.0,2.0,2.01,2.0,2.01,409592.0
2019-05-20 15:40:00,2.01,2.02,2.0,2.02,756032.0,2.01,2.02,2.0,2.02,756032.0
2019-05-20 15:50:00,2.02,2.02,2.01,2.02,1251756.0,2.02,2.02,2.01,2.02,1251756.0
2019-05-21 09:30:00,2.02,2.03,1.99,1.99,658052.0,2.02,2.03,1.99,1.99,658052.0
2019-05-21 09:40:00,1.99,2.0,1.99,2.0,510916.0,1.99,2.0,1.99,2.0,510916.0
2019-05-21 09:50:00,2.0,2.01,2.0,2.01,437560.0,2.0,2.01,2.0,2.01,437560.0
2019-05-21 10:00:00,2.0,2.01,2.0,2.01,149544.0,2.0,2.01,2.0,2.01,149544.0
2019-05-21 10:10:00,2.01,2.01,1.99,2.0,945096.0,2.01,2.01,1.99,2.0,945096.0
2019-05-21 10:20:00,2.0,2.0,1.98,1.98,983912.0,2.0,2.0,1.98,1.98,983912.0
2019-05-21 10:30:00,1.98,1.99,1.97,1.98,635808.0,1.98,1.99,1.97,1.98,635808.0
2019-05-21 10:40:00,1.98,1.99,1.98,1.99,467408.0,1.98,1.99,1.98,1.99,467408.0
2019-05-21 10:50:00,1.99,2.01,1.99,2.0,491108.0,1.99,2.01,1.99,2.0,491108.0
2019-05-21 11:00:00,2.0,2.01,1.99,2.0,515404.0,2.0,2.01,1.99,2.0,515404.0
2019-05-21 11:10:00,2.0,2.0,1.99,1.99,483668.0,2.0,2.0,1.99,1.99,483668.0
2019-05-21 11:20:00,1.99,1.99,1.98,1.99,516512.0,1.99,1.99,1.98,1.99,516512.0
2019-05-21 11:30:00,1.99,2.0,1.99,2.0,447812.0,1.99,2.0,1.99,2.0,447812.0
2019-05-21 11:40:00,2.0,2.0,1.99,2.0,305944.0,2.0,2.0,1.99,2.0,305944.0
2019-05-21 11:50:00,2.0,2.0,1.99,1.99,310396.0,2.0,2.0,1.99,1.99,310396.0
2019-05-21 12:00:00,1.99,2.0,1.99,2.0,175864.0,1.99,2.0,1.99,2.0,175864.0
2019-05-21 12:10:00,2.0,2.01,2.0,2.01,77348.0,2.0,2.01,2.0,2.01,77348.0
2019-05-21 12:20:00,2.01,2.01,1.98,1.99,1223412.0,2.01,2.01,1.98,1.99,1223412.0
2019-05-21 12:30:00,1.99,1.99,1.98,1.98,525416.0,1.99,1.99,1.98,1.98,525416.0
2019-05-21 12:40:00,1.98,1.99,1.98,1.98,240768.0,1.98,1.99,1.98,1.98,240768.0
2019-05-21 12:50:00,1.98,1.98,1.98,1.98,210820.0,1.98,1.98,1.98,1.98,210820.0
2019-05-21 13:00:00,1.98,1.99,1.98,1.99,343572.0,1.98,1.99,1.98,1.99,343572.0
2019-05-21 13:10:00,1.99,2.0,1.99,2.0,331596.0,1.99,2.0,1.99,2.0,331596.0
2019-05-21 13:20:00,2.0,2.0,1.99,2.0,143360.0,2.0,2.0,1.99,2.0,143360.0
2019-05-21 13:30:00,2.0,2.01,2.0,2.01,165816.0,2.0,2.01,2.0,2.01,165816.0
2019-05-21 13:40:00,2.01,2.01,2.0,2.01,264536.0,2.01,2.01,2.0,2.01,264536.0
2019-05-21 13:50:00,2.01,2.02,2.0,2.01,576832.0,2.01,2.02,2.0,2.01,576832.0
2019-05-21 14:00:00,2.01,2.02,2.01,2.01,354412.0,2.01,2.02,2.01,2.01,354412.0
2019-05-21 14:10:00,2.01,2.02,2.01,2.02,594024.0,2.01,2.02,2.01,2.02,594024.0
2019-05-21 14:20:00,2.02,2.03,2.02,2.03,257232.0,2.02,2.03,2.02,2.03,257232.0
2019-05-21 14:30:00,2.02,2.03,2.02,2.03,463860.0,2.02,2.03,2.02,2.03,463860.0
2019-05-21 14:40:00,2.03,2.04,2.03,2.03,277516.0,2.03,2.04,2.03,2.03,277516.0
2019-05-21 14:50:00,2.03,2.03,2.02,2.02,471288.0,2.03,2.03,2.02,2.02,471288.0
2019-05-21 15:00:00,2.02,2.03,2.02,2.03,468076.0,2.02,2.03,2.02,2.03,468076.0
2019-05-21 15:10:00,2.03,2.03,2.02,2.03,217684.0,2.03,2.03,2.02,2.03,217684.0
2019-05-21 15:20:00,2.02,2.03,2.02,2.03,569340.0,2.02,2.03,2.02,2.03,569340.0
2019-05-21 15:30:00,2.03,2.03,2.02,2.02,483108.0,2.03,2.03,2.02,2.02,483108.0
2019-05-21 15:40:00,2.02,2.03,2.02,2.03,1083232.0,2.02,2.03,2.02,2.03,1083232.0
2019-05-21 15:50:00,2.03,2.03,2.03,2.03,2481924.0,2.03,2.03,2.03,2.03,2481924.0
2019-05-22 09:30:00,2.02,2.02,2.0,2.01,471692.0,2.02,2.02,2.0,2.01,471692.0
2019-05-22 09:40:00,2.01,2.02,2.0,2.0,301096.0,2.01,2.02,2.0,2.0,301096.0
2019-05-22 09:50:00,2.0,2.01,2.0,2.01,217808.0,2.0,2.01,2.0,2.01,217808.0
2019-05-22 10:00:00,2.01,2.02,2.0,2.0,348316.0,2.01,2.02,2.0,2.0,348316.0
2019-05-22 10:10:00,2.0,2.0,1.99,1.99,315908.0,2.0,2.0,1.99,1.99,315908.0
2019-05-22 10:20:00,1.99,2.0,1.99,2.0,234176.0,1.99,2.0,1.99,2.0,234176.0
2019-05-22 10:30:00,2.0,2.0,1.99,1.99,299072.0,2.0,2.0,1.99,1.99,299072.0
2019-05-22 10:40:00,1.99,1.99,1.98,1.98,368528.0,1.99,1.99,1.98,1.98,368528.0
2019-05-22 10:50:00,1.98,1.99,1.97,1.97,721248.0,1.98,1.99,1.97,1.97,721248.0
2019-05-22 11:00:00,1.97,1.98,1.97,1.97,675236.0,1.97,1.98,1.97,1.97,675236.0
2019-05-22 11:10:00,1.97,1.97,1.97,1.97,322256.0,1.97,1.97,1.97,1.97,322256.0
2019-05-22 11:20:00,1.97,1.97,1.96,1.97,371544.0,1.97,1.97,1.96,1.97,371544.0
2019-05-22 11:30:00,1.97,1.97,1.96,1.96,428556.0,1.97,1.97,1.96,1.96,428556.0
2019-05-22 11:40:00,1.96,1.97,1.96,1.97,525316.0,1.96,1.97,1.96,1.97,525316.0
2019-05-22 11:50:00,1.97,1.97,1.95,1.96,237396.0,1.97,1.97,1.95,1.96,237396.0
2019-05-22 12:00:00,1.95,1.96,1.95,1.96,253532.0,1.95,1.96,1.95,1.96,253532.0
2019-05-22 12:10:00,1.96,1.96,1.95,1.95,448464.0,1.96,1.96,1.95,1.95,448464.0
2019-05-22 12:20:00,1.95,1.95,1.95,1.95,387112.0,1.95,1.95,1.95,1.95,387112.0
2019-05-22 12:30:00,1.95,1.95,1.94,1.95,432076.0,1.95,1.95,1.94,1.95,432076.0
2019-05-22 12:40:00,1.95,1.95,1.94,1.95,234644.0,1.95,1.95,1.94,1.95,234644.0
2019-05-22 12:50:00,1.95,1.95,1.94,1.94,159868.0,1.95,1.95,1.94,1.94,159868.0
2019-05-22 13:00:00,1.94,1.96,1.94,1.95,572036.0,1.94,1.96,1.94,1.95,572036.0
2019-05-22 13:10:00,1.95,1.96,1.95,1.96,227192.0,1.95,1.96,1.95,1.96,227192.0
2019-05-22 13:20:00,1.96,1.96,1.95,1.96,187164.0,1.96,1.96,1.95,1.96,187164.0
2019-05-22 13:30:00,1.96,1.96,1.95,1.96,114856.0,1.96,1.96,1.95,1.96,114856.0
2019-05-22 13:40:00,1.96,1.96,1.95,1.96,139980.0,1.96,1.96,1.95,1.96,139980.0
2019-05-22 13:50:00,1.96,1.97,1.96,1.96,257980.0,1.96,1.97,1.96,1.96,257980.0
2019-05-22 14:00:00,1.96,1.97,1.96,1.97,120016.0,1.96,1.97,1.96,1.97,120016.0
2019-05-22 14:10:00,1.97,1.97,1.97,1.97,94872.0,1.97,1.97,1.97,1.97,94872.0
2019-05-22 14:20:00,1.97,1.97,1.96,1.97,195648.0,1.97,1.97,1.96,1.97,195648.0
2019-05-22 14:30:00,1.97,1.97,1.96,1.96,125656.0,1.97,1.97,1.96,1.96,125656.0
2019-05-22 14:40:00,1.97,1.97,1.96,1.97,158488.0,1.97,1.97,1.96,1.97,158488.0
2019-05-22 14:50:00,1.96,1.97,1.96,1.97,164732.0,1.96,1.97,1.96,1.97,164732.0
2019-05-22 15:00:00,1.97,1.97,1.96,1.96,377752.0,1.97,1.97,1.96,1.96,377752.0
2019-05-22 15:10:00,1.96,1.97,1.96,1.97,300436.0,1.96,1.97,1.96,1.97,300436.0
2019-05-22 15:20:00,1.97,1.97,1.97,1.97,955896.0,1.97,1.97,1.97,1.97,955896.0
2019-05-22 15:30:00,1.97,1.97,1.97,1.97,638592.0,1.97,1.97,1.97,1.97,638592.0
2019-05-22 15:40:00,1.97,1.97,1.96,1.96,1296660.0,1.97,1.97,1.96,1.96,1296660.0
2019-05-22 15:50:00,1.96,1.98,1.96,1.97,2521000.0,1.96,1.98,1.96,1.97,2521000.0
2019-05-23 09:30:00,1.96,1.96,1.94,1.95,630736.0,1.96,1.96,1.94,1.95,630736.0
2019-05-23 09:40:00,1.95,1.95,1.94,1.95,199924.0,1.95,1.95,1.94,1.95,199924.0
2019-05-23 09:50:00,1.95,1.97,1.95,1.95,892700.0,1.95,1.97,1.95,1.95,892700.0
2019-05-23 10:00:00,1.95,1.96,1.95,1.96,583292.0,1.95,1.96,1.95,1.96,583292.0
2019-05-23 10:10:00,1.96,1.96,1.94,1.95,176236.0,1.96,1.96,1.94,1.95,176236.0
2019-05-23 10:20:00,1.95,1.95,1.94,1.94,204448.0,1.95,1.95,1.94,1.94,204448.0
2019-05-23 10:30:00,1.94,1.95,1.94,1.94,259988.0,1.94,1.95,1.94,1.94,259988.0
2019-05-23 10:40:00,1.94,1.95,1.94,1.95,111520.0,1.94,1.95,1.94,1.95,111520.0
2019-05-23 10:50:00,1.95,1.96,1.95,1.95,230856.0,1.95,1.96,1.95,1.95,230856.0
2019-05-23 11:00:00,1.95,1.95,1.94,1.94,277936.0,1.95,1.95,1.94,1.94,277936.0
2019-05-23 11:10:00,1.94,1.94,1.94,1.94,269876.0,1.94,1.94,1.94,1.94,269876.0
2019-05-23 11:20:00,1.94,1.95,1.94,1.95,147344.0,1.94,1.95,1.94,1.95,147344.0
2019-05-23 11:30:00,1.95,1.95,1.94,1.94,441128.0,1.95,1.95,1.94,1.94,441128.0
2019-05-23 11:40:00,1.94,1.95,1.94,1.94,281156.0,1.94,1.95,1.94,1.94,281156.0
2019-05-23 11:50:00,1.94,1.94,1.93,1.94,363440.0,1.94,1.94,1.93,1.94,363440.0
2019-05-23 12:00:00,1.94,1.94,1.94,1.94,230384.0,1.94,1.94,1.94,1.94,230384.0
2019-05-23 12:10:00,1.94,1.95,1.94,1.94,450308.0,1.94,1.95,1.94,1.94,450308.0
2019-05-23 12:20:00,1.94,1.94,1.93,1.93,122980.0,1.94,1.94,1.93,1.93,122980.0
2019-05-23 12:30:00,1.93,1.93,1.93,1.93,279492.0,1.93,1.93,1.93,1.93,279492.0
2019-05-23 12:40:00,1.93,1.93,1.92,1.92,322320.0,1.93,1.93,1.92,1.92,322320.0
2019-05-23 12:50:00,1.92,1.93,1.92,1.93,339116.0,1.92,1.93,1.92,1.93,339116.0
2019-05-23 13:00:00,1.93,1.95,1.92,1.95,522236.0,1.93,1.95,1.92,1.95,522236.0
2019-05-23 13:10:00,1.95,1.95,1.94,1.94,185452.0,1.95,1.95,1.94,1.94,185452.0
2019-05-23 13:20:00,1.94,1.95,1.94,1.94,159628.0,1.94,1.95,1.94,1.94,159628.0
2019-05-23 13:30:00,1.94,1.94,1.94,1.94,163516.0,1.94,1.94,1.94,1.94,163516.0
2019-05-23 13:40:00,1.94,1.95,1.94,1.95,160144.0,1.94,1.95,1.94,1.95,160144.0
2019-05-23 13:50:00,1.95,1.95,1.94,1.95,268220.0,1.95,1.95,1.94,1.95,268220.0
2019-05-23 14:00:00,1.95,1.95,1.94,1.95,246016.0,1.95,1.95,1.94,1.95,246016.0
2019-05-23 14:10:00,1.94,1.95,1.94,1.95,150768.0,1.94,1.95,1.94,1.95,150768.0
2019-05-23 14:20:00,1.95,1.95,1.94,1.95,311404.0,1.95,1.95,1.94,1.95,311404.0
2019-05-23 14:30:00,1.95,1.95,1.94,1.95,187200.0,1.95,1.95,1.94,1.95,187200.0
2019-05-23 14:40:00,1.95,1.95,1.94,1.95,245356.0,1.95,1.95,1.94,1.95,245356.0
2019-05-23 14:50:00,1.94,1.95,1.94,1.94,205464.0,1.94,1.95,1.94,1.94,205464.0
2019-05-23 15:00:00,1.94,1.94,1.94,1.94,325360.0,1.94,1.94,1.94,1.94,325360.0
2019-05-23 15:10:00,1.94,1.94,1.94,1.94,193580.0,1.94,1.94,1.94,1.94,193580.0
2019-05-23 15:20:00,1.94,1.95,1.94,1.94,564820.0,1.94,1.95,1.94,1.94,564820.0
2019-05-23 15:30:00,1.94,1.94,1.94,1.94,199984.0,1.94,1.94,1.94,1.94,199984.0
2019-05-23 15:40:00,1.94,1.94,1.92,1.92,1154656.0,1.94,1.94,1.92,1.92,1154656.0
2019-05-23 15:50:00,1.92,1.93,1.92,1.93,1201168.0,1.92,1.93,1.92,1.93,1201168.0
2019-05-24 09:30:00,1.93,1.96,1.93,1.94,379412.0,1.93,1.96,1.93,1.94,379412.0
2019-05-24 09:40:00,1.94,1.94,1.93,1.94,143404.0,1.94,1.94,1.93,1.94,143404.0
2019-05-24 09:50:00,1.94,1.95,1.94,1.95,227928.0,1.94,1.95,1.94,1.95,227928.0
2019-05-24 10:00:00,1.95,1.96,1.95,1.96,354500.0,1.95,1.96,1.95,1.96,354500.0
2019-05-24 10:10:00,1.96,1.96,1.95,1.95,246224.0,1.96,1.96,1.95,1.95,246224.0
2019-05-24 10:20:00,1.95,1.95,1.95,1.95,168356.0,1.95,1.95,1.95,1.95,168356.0
2019-05-24 10:30:00,1.95,1.95,1.94,1.95,111932.0,1.95,1.95,1.94,1.95,111932.0
2019-05-24 10:40:00,1.95,1.95,1.95,1.95,118800.0,1.95,1.95,1.95,1.95,118800.0
2019-05-24 10:50:00,1.95,1.95,1.94,1.95,123748.0,1.95,1.95,1.94,1.95,123748.0
2019-05-24 11:00:00,1.95,1.95,1.95,1.95,123076.0,1.95,1.95,1.95,1.95,123076.0
2019-05-24 11:10:00,1.95,1.95,1.94,1.94,117240.0,1.95,1.95,1.94,1.94,117240.0
2019-05-24 11:20:00,1.94,1.95,1.94,1.95,148140.0,1.94,1.95,1.94,1.95,148140.0
2019-05-24 11:30:00,1.95,1.95,1.95,1.95,80968.0,1.95,1.95,1.95,1.95,80968.0
2019-05-24 11:40:00,1.95,1.95,1.95,1.95,72192.0,1.95,1.95,1.95,1.95,72192.0
2019-05-24 11:50:00,1.95,1.95,1.95,1.95,41152.0,1.95,1.95,1.95,1.95,41152.0
2019-05-24 12:00:00,1.95,1.95,1.95,1.95,72860.0,1.95,1.95,1.95,1.95,72860.0
2019-05-24 12:10:00,1.95,1.95,1.94,1.95,97304.0,1.95,1.95,1.94,1.95,97304.0
2019-05-24 12:20:00,1.95,1.95,1.95,1.95,101900.0,1.95,1.95,1.95,1.95,101900.0
2019-05-24 12:30:00,1.95,1.95,1.95,1.95,250656.0,1.95,1.95,1.95,1.95,250656.0
2019-05-24 12:40:00,1.95,1.96,1.95,1.96,235848.0,1.95,1.96,1.95,1.96,235848.0
2019-05-24 12:50:00,1.96,1.97,1.96,1.96,485440.0,1.96,1.97,1.96,1.96,485440.0
2019-05-24 13:00:00,1.96,1.96,1.95,1.96,173816.0,1.96,1.96,1.95,1.96,173816.0
2019-05-24 13:10:00,1.96,1.96,1.94,1.94,114608.0,1.96,1.96,1.94,1.94,114608.0
2019-05-24 13:20:00,1.94,1.95,1.94,1.94,26336.0,1.94,1.95,1.94,1.94,26336.0
2019-05-24 13:30:00,1.95,1.95,1.94,1.95,128888.0,1.95,1.95,1.94,1.95,128888.0
2019-05-24 13:40:00,1.95,1.95,1.94,1.95,35308.0,1.95,1.95,1.94,1.95,35308.0
2019-05-24 13:50:00,1.95,1.95,1.94,1.95,113912.0,1.95,1.95,1.94,1.95,113912.0
2019-05-24 14:00:00,1.95,1.95,1.94,1.94,111528.0,1.95,1.95,1.94,1.94,111528.0
2019-05-24 14:10:00,1.94,1.95,1.94,1.95,41988.0,1.94,1.95,1.94,1.95,41988.0
2019-05-24 14:20:00,1.95,1.95,1.94,1.95,136528.0,1.95,1.95,1.94,1.95,136528.0
2019-05-24 14:30:00,1.95,1.95,1.95,1.95,544548.0,1.95,1.95,1.95,1.95,544548.0
2019-05-24 14:40:00,1.95,1.95,1.95,1.95,166632.0,1.95,1.95,1.95,1.95,166632.0
2019-05-24 14:50:00,1.95,1.95,1.94,1.94,119632.0,1.95,1.95,1.94,1.94,119632.0
2019-05-24 15:00:00,1.94,1.95,1.94,1.94,165352.0,1.94,1.95,1.94,1.94,165352.0
2019-05-24 15:10:00,1.95,1.95,1.94,1.95,480664.0,1.95,1.95,1.94,1.95,480664.0
2019-05-24 15:20:00,1.94,1.95,1.94,1.95,127772.0,1.94,1.95,1.94,1.95,127772.0
2019-05-24 15:30:00,1.95,1.95,1.95,1.95,763360.0,1.95,1.95,1.95,1.95,763360.0
2019-05-24 15:40:00,1.95,1.96,1.95,1.95,618364.0,1.95,1.96,1.95,1.95,618364.0
2019-05-24 15:50:00,1.95,1.96,1.95,1.96,1429428.0,1.95,1.96,1.95,1.96,1429428.0
2019-05-28 09:30:00,1.96,1.97,1.95,1.96,616004.0,1.96,1.97,1.95,1.96,616004.0
2019-05-28 09:40:00,1.96,1.97,1.96,1.97,207676.0,1.96,1.97,1.96,1.97,207676.0
2019-05-28 09:50:00,1.97,1.97,1.96,1.97,540004.0,1.97,1.97,1.96,1.97,540004.0
2019-05-28 10:00:00,1.97,1.98,1.97,1.98,274340.0,1.97,1.98,1.97,1.98,274340.0
2019-05-28 10:10:00,1.98,1.98,1.97,1.98,822532.0,1.98,1.98,1.97,1.98,822532.0
2019-05-28 10:20:00,1.97,2.0,1.97,1.99,420356.0,1.97,2.0,1.97,1.99,420356.0
2019-05-28 10:30:00,1.99,1.99,1.98,1.99,229660.0,1.99,1.99,1.98,1.99,229660.0
2019-05-28 10:40:00,1.99,1.99,1.99,1.99,161108.0,1.99,1.99,1.99,1.99,161108.0
2019-05-28 10:50:00,1.99,1.99,1.98,1.99,103192.0,1.99,1.99,1.98,1.99,103192.0
2019-05-28 11:00:00,1.98,1.99,1.98,1.98,100400.0,1.98,1.99,1.98,1.98,100400.0
2019-05-28 11:10:00,1.98,1.98,1.98,1.98,113416.0,1.98,1.98,1.98,1.98,113416.0
2019-05-28 11:20:00,1.98,1.98,1.97,1.98,167904.0,1.98,1.98,1.97,1.98,167904.0
2019-05-28 11:30:00,1.98,1.98,1.97,1.98,106044.0,1.98,1.98,1.97,1.98,106044.0
2019-05-28 11:40:00,1.98,1.98,1.98,1.98,98072.0,1.98,1.98,1.98,1.98,98072.0
2019-05-28 11:50:00,1.98,1.98,1.97,1.98,102196.0,1.98,1.98,1.97,1.98,102196.0
2019-05-28 12:00:00,1.98,1.98,1.97,1.97,133348.0,1.98,1.98,1.97,1.97,133348.0
2019-05-28 12:10:00,1.97,1.97,1.96,1.96,155616.0,1.97,1.97,1.96,1.96,155616.0
2019-05-28 12:20:00,1.96,1.97,1.96,1.97,195104.0,1.96,1.97,1.96,1.97,195104.0
2019-05-28 12:30:00,1.97,1.97,1.95,1.96,150624.0,1.97,1.97,1.95,1.96,150624.0
2019-05-28 12:40:00,1.96,1.96,1.95,1.95,103536.0,1.96,1.96,1.95,1.95,103536.0
2019-05-28 12:50:00,1.95,1.96,1.95,1.96,131896.0,1.95,1.96,1.95,1.96,131896.0
2019-05-28 13:00:00,1.96,1.96,1.95,1.96,140928.0,1.96,1.96,1.95,1.96,140928.0
2019-05-28 13:10:00,1.96,1.96,1.96,1.96,82720.0,1.96,1.96,1.96,1.96,82720.0
2019-05-28 13:20:00,1.96,1.96,1.95,1.96,117520.0,1.96,1.96,1.95,1.96,117520.0
2019-05-28 13:30:00,1.96,1.96,1.95,1.95,51836.0,1.96,1.96,1.95,1.95,51836.0
2019-05-28 13:40:00,1.95,1.96,1.95,1.96,31204.0,1.95,1.96,1.95,1.96,31204.0
2019-05-28 13:50:00,1.96,1.96,1.95,1.95,197728.0,1.96,1.96,1.95,1.95,197728.0
2019-05-28 14:00:00,1.95,1.95,1.95,1.95,77272.0,1.95,1.95,1.95,1.95,77272.0
2019-05-28 14:10:00,1.95,1.95,1.94,1.95,220756.0,1.95,1.95,1.94,1.95,220756.0
2019-05-28 14:20:00,1.95,1.95,1.95,1.95,44112.0,1.95,1.95,1.95,1.95,44112.0
2019-05-28 14:30:00,1.95,1.95,1.94,1.95,159052.0,1.95,1.95,1.94,1.95,159052.0
2019-05-28 14:40:00,1.95,1.95,1.94,1.95,472528.0,1.95,1.95,1.94,1.95,472528.0
2019-05-28 14:50:00,1.95,1.95,1.95,1.95,110592.0,1.95,1.95,1.95,1.95,110592.0
2019-05-28 15:00:00,1.95,1.95,1.94,1.94,81148.0,1.95,1.95,1.94,1.94,81148.0
2019-05-28 15:10:00,1.94,1.94,1.94,1.94,176076.0,1.94,1.94,1.94,1.94,176076.0
2019-05-28 15:20:00,1.94,1.94,1.94,1.94,377500.0,1.94,1.94,1.94,1.94,377500.0
2019-05-28 15:30:00,1.94,1.95,1.94,1.95,376716.0,1.94,1.95,1.94,1.95,376716.0
2019-05-28 15:40:00,1.95,1.95,1.95,1.95,579068.0,1.95,1.95,1.95,1.95,579068.0
2019-05-28 15:50:00,1.95,1.95,1.94,1.94,1059608.0,1.95,1.95,1.94,1.94,1059608.0
2019-05-29 09:30:00,1.93,1.93,1.92,1.93,741508.0,1.93,1.93,1.92,1.93,741508.0
2019-05-29 09:40:00,1.93,1.94,1.93,1.94,186360.0,1.93,1.94,1.93,1.94,186360.0
2019-05-29 09:50:00,1.94,1.94,1.93,1.93,517160.0,1.94,1.94,1.93,1.93,517160.0
2019-05-29 10:00:00,1.93,1.94,1.93,1.94,260520.0,1.93,1.94,1.93,1.94,260520.0
2019-05-29 10:10:00,1.94,1.94,1.93,1.94,221080.0,1.94,1.94,1.93,1.94,221080.0
2019-05-29 10:20:00,1.93,1.93,1.93,1.93,137000.0,1.93,1.93,1.93,1.93,137000.0
2019-05-29 10:30:00,1.93,1.93,1.92,1.93,292548.0,1.93,1.93,1.92,1.93,292548.0
2019-05-29 10:40:00,1.93,1.93,1.92,1.92,300384.0,1.93,1.93,1.92,1.92,300384.0
2019-05-29 10:50:00,1.92,1.92,1.91,1.91,241316.0,1.92,1.92,1.91,1.91,241316.0
2019-05-29 11:00:00,1.91,1.91,1.9,1.9,406852.0,1.91,1.91,1.9,1.9,406852.0
2019-05-29 11:10:00,1.9,1.9,1.89,1.9,381992.0,1.9,1.9,1.89,1.9,381992.0
2019-05-29 11:20:00,1.9,1.9,1.89,1.9,742732.0,1.9,1.9,1.89,1.9,742732.0
2019-05-29 11:30:00,1.9,1.9,1.88,1.89,459784.0,1.9,1.9,1.88,1.89,459784.0
2019-05-29 11:40:00,1.89,1.89,1.88,1.89,324100.0,1.89,1.89,1.88,1.89,324100.0
2019-05-29 11:50:00,1.89,1.89,1.88,1.88,301104.0,1.89,1.89,1.88,1.88,301104.0
2019-05-29 12:00:00,1.88,1.89,1.88,1.88,291936.0,1.88,1.89,1.88,1.88,291936.0
2019-05-29 12:10:00,1.88,1.88,1.86,1.86,1076552.0,1.88,1.88,1.86,1.86,1076552.0
2019-05-29 12:20:00,1.86,1.86,1.85,1.86,541936.0,1.86,1.86,1.85,1.86,541936.0
2019-05-29 12:30:00,1.86,1.86,1.85,1.85,398280.0,1.86,1.86,1.85,1.85,398280.0
2019-05-29 12:40:00,1.85,1.86,1.85,1.86,372372.0,1.85,1.86,1.85,1.86,372372.0
2019-05-29 12:50:00,1.86,1.86,1.85,1.86,247820.0,1.86,1.86,1.85,1.86,247820.0
2019-05-29 13:00:00,1.86,1.87,1.86,1.86,337252.0,1.86,1.87,1.86,1.86,337252.0
2019-05-29 13:10:00,1.87,1.87,1.86,1.86,357664.0,1.87,1.87,1.86,1.86,357664.0
2019-05-29 13:20:00,1.86,1.87,1.86,1.86,129604.0,1.86,1.87,1.86,1.86,129604.0
2019-05-29 13:30:00,1.87,1.88,1.86,1.88,373956.0,1.87,1.88,1.86,1.88,373956.0
2019-05-29 13:40:00,1.88,1.88,1.87,1.88,205820.0,1.88,1.88,1.87,1.88,205820.0
2019-05-29 13:50:00,1.88,1.88,1.88,1.88,105972.0,1.88,1.88,1.88,1.88,105972.0
2019-05-29 14:00:00,1.88,1.89,1.88,1.88,273184.0,1.88,1.89,1.88,1.88,273184.0
2019-05-29 14:10:00,1.88,1.88,1.86,1.86,490104.0,1.88,1.88,1.86,1.86,490104.0
2019-05-29 14:20:00,1.86,1.87,1.86,1.87,198608.0,1.86,1.87,1.86,1.87,198608.0
2019-05-29 14:30:00,1.87,1.87,1.87,1.87,133164.0,1.87,1.87,1.87,1.87,133164.0
2019-05-29 14:40:00,1.87,1.87,1.87,1.87,43660.0,1.87,1.87,1.87,1.87,43660.0
2019-05-29 14:50:00,1.87,1.88,1.86,1.88,206160.0,1.87,1.88,1.86,1.88,206160.0
2019-05-29 15:00:00,1.87,1.87,1.87,1.87,135076.0,1.87,1.87,1.87,1.87,135076.0
2019-05-29 15:10:00,1.87,1.88,1.87,1.87,290172.0,1.87,1.88,1.87,1.87,290172.0
2019-05-29 15:20:00,1.87,1.89,1.87,1.89,577032.0,1.87,1.89,1.87,1.89,577032.0
2019-05-29 15:30:00,1.89,1.9,1.89,1.9,628472.0,1.89,1.9,1.89,1.9,628472.0
2019-05-29 15:40:00,1.9,1.91,1.9,1.9,932372.0,1.9,1.91,1.9,1.9,932372.0
2019-05-29 15:50:00,1.9,1.9,1.89,1.89,1163376.0,1.9,1.9,1.89,1.89,1163376.0
2019-05-30 09:30:00,1.89,1.91,1.88,1.9,290464.0,1.89,1.91,1.88,1.9,290464.0
2019-05-30 09:40:00,1.9,1.91,1.89,1.9,117996.0,1.9,1.91,1.89,1.9,117996.0
2019-05-30 09:50:00,1.9,1.91,1.9,1.91,212764.0,1.9,1.91,1.9,1.91,212764.0
2019-05-30 10:00:00,1.91,1.92,1.91,1.91,174820.0,1.91,1.92,1.91,1.91,174820.0
2019-05-30 10:10:00,1.91,1.92,1.91,1.92,354680.0,1.91,1.92,1.91,1.92,354680.0
2019-05-30 10:20:00,1.92,1.93,1.91,1.91,177060.0,1.92,1.93,1.91,1.91,177060.0
2019-05-30 10:30:00,1.91,1.92,1.91,1.91,94776.0,1.91,1.92,1.91,1.91,94776.0
2019-05-30 10:40:00,1.91,1.91,1.91,1.91,110124.0,1.91,1.91,1.91,1.91,110124.0
2019-05-30 10:50:00,1.91,1.91,1.9,1.91,138004.0,1.91,1.91,1.9,1.91,138004.0
2019-05-30 11:00:00,1.9,1.9,1.89,1.9,180604.0,1.9,1.9,1.89,1.9,180604.0
2019-05-30 11:10:00,1.9,1.91,1.9,1.9,146956.0,1.9,1.91,1.9,1.9,146956.0
2019-05-30 11:20:00,1.9,1.9,1.9,1.9,137828.0,1.9,1.9,1.9,1.9,137828.0
2019-05-30 11:30:00,1.9,1.9,1.89,1.9,107568.0,1.9,1.9,1.89,1.9,107568.0
2019-05-30 11:40:00,1.9,1.9,1.89,1.9,107296.0,1.9,1.9,1.89,1.9,107296.0
2019-05-30 11:50:00,1.9,1.91,1.9,1.9,111296.0,1.9,1.91,1.9,1.9,111296.0
2019-05-30 12:00:00,1.91,1.91,1.9,1.9,133624.0,1.91,1.91,1.9,1.9,133624.0
2019-05-30 12:10:00,1.9,1.91,1.9,1.91,143392.0,1.9,1.91,1.9,1.91,143392.0
2019-05-30 12:20:00,1.91,1.91,1.91,1.91,153228.0,1.91,1.91,1.91,1.91,153228.0
2019-05-30 12:30:00,1.91,1.92,1.9,1.91,203984.0,1.91,1.92,1.9,1.91,203984.0
2019-05-30 12:40:00,1.91,1.92,1.91,1.91,51288.0,1.91,1.92,1.91,1.91,51288.0
2019-05-30 12:50:00,1.92,1.92,1.91,1.91,115924.0,1.92,1.92,1.91,1.91,115924.0
2019-05-30 13:00:00,1.91,1.91,1.9,1.9,216516.0,1.91,1.91,1.9,1.9,216516.0
2019-05-30 13:10:00,1.91,1.91,1.9,1.91,78824.0,1.91,1.91,1.9,1.91,78824.0
2019-05-30 13:20:00,1.91,1.91,1.9,1.91,77024.0,1.91,1.91,1.9,1.91,77024.0
2019-05-30 13:30:00,1.9,1.91,1.9,1.9,105172.0,1.9,1.91,1.9,1.9,105172.0
2019-05-30 13:40:00,1.9,1.9,1.9,1.9,73732.0,1.9,1.9,1.9,1.9,73732.0
2019-05-30 13:50:00,1.9,1.9,1.9,1.9,215796.0,1.9,1.9,1.9,1.9,215796.0
2019-05-30 14:00:00,1.9,1.9,1.9,1.9,218588.0,1.9,1.9,1.9,1.9,218588.0
2019-05-30 14:10:00,1.9,1.9,1.9,1.9,370464.0,1.9,1.9,1.9,1.9,370464.0
2019-05-30 14:20:00,1.9,1.9,1.9,1.9,409528.0,1.9,1.9,1.9,1.9,409528.0
2019-05-30 14:30:00,1.9,1.9,1.9,1.9,252476.0,1.9,1.9,1.9,1.9,252476.0
2019-05-30 14:40:00,1.9,1.91,1.9,1.9,205876.0,1.9,1.91,1.9,1.9,205876.0
2019-05-30 14:50:00,1.9,1.9,1.9,1.9,178580.0,1.9,1.9,1.9,1.9,178580.0
2019-05-30 15:00:00,1.9,1.9,1.89,1.9,712580.0,1.9,1.9,1.89,1.9,712580.0
2019-05-30 15:10:00,1.9,1.9,1.9,1.9,68864.0,1.9,1.9,1.9,1.9,68864.0
2019-05-30 15:20:00,1.9,1.9,1.9,1.9,218484.0,1.9,1.9,1.9,1.9,218484.0
2019-05-30 15:30:00,1.9,1.91,1.9,1.9,335516.0,1.9,1.91,1.9,1.9,335516.0
2019-05-30 15:40:00,1.9,1.9,1.89,1.9,604220.0,1.9,1.9,1.89,1.9,604220.0
2019-05-30 15:50:00,1.9,1.9,1.89,1.9,1880032.0,1.9,1.9,1.89,1.9,1880032.0
2019-05-31 09:30:00,1.87,1.89,1.83,1.88,501860.0,1.87,1.89,1.83,1.88,501860.0
2019-05-31 09:40:00,1.88,1.89,1.88,1.89,334852.0,1.88,1.89,1.88,1.89,334852.0
2019-05-31 09:50:00,1.89,1.91,1.88,1.91,718632.0,1.89,1.91,1.88,1.91,718632.0
2019-05-31 10:00:00,1.91,1.92,1.9,1.9,470380.0,1.91,1.92,1.9,1.9,470380.0
2019-05-31 10:10:00,1.9,1.91,1.89,1.9,710612.0,1.9,1.91,1.89,1.9,710612.0
2019-05-31 10:20:00,1.9,1.9,1.89,1.89,254544.0,1.9,1.9,1.89,1.89,254544.0
2019-05-31 10:30:00,1.89,1.9,1.89,1.9,390804.0,1.89,1.9,1.89,1.9,390804.0
2019-05-31 10:40:00,1.9,1.9,1.89,1.89,179596.0,1.9,1.9,1.89,1.89,179596.0
2019-05-31 10:50:00,1.89,1.89,1.89,1.89,248220.0,1.89,1.89,1.89,1.89,248220.0
2019-05-31 11:00:00,1.89,1.89,1.89,1.89,171296.0,1.89,1.89,1.89,1.89,171296.0
2019-05-31 11:10:00,1.89,1.89,1.89,1.89,130212.0,1.89,1.89,1.89,1.89,130212.0
2019-05-31 11:20:00,1.89,1.89,1.86,1.88,623748.0,1.89,1.89,1.86,1.88,623748.0
2019-05-31 11:30:00,1.88,1.88,1.86,1.87,133384.0,1.88,1.88,1.86,1.87,133384.0
2019-05-31 11:40:00,1.87,1.87,1.86,1.86,554576.0,1.87,1.87,1.86,1.86,554576.0
2019-05-31 11:50:00,1.86,1.86,1.85,1.86,749944.0,1.86,1.86,1.85,1.86,749944.0
2019-05-31 12:00:00,1.86,1.86,1.85,1.86,210564.0,1.86,1.86,1.85,1.86,210564.0
2019-05-31 12:10:00,1.86,1.87,1.86,1.86,448036.0,1.86,1.87,1.86,1.86,448036.0
2019-05-31 12:20:00,1.86,1.86,1.86,1.86,99468.0,1.86,1.86,1.86,1.86,99468.0
2019-05-31 12:30:00,1.86,1.87,1.86,1.87,206508.0,1.86,1.87,1.86,1.87,206508.0
2019-05-31 12:40:00,1.87,1.87,1.86,1.87,58608.0,1.87,1.87,1.86,1.87,58608.0
2019-05-31 12:50:00,1.86,1.87,1.86,1.86,194896.0,1.86,1.87,1.86,1.86,194896.0
2019-05-31 13:00:00,1.86,1.86,1.86,1.86,307388.0,1.86,1.86,1.86,1.86,307388.0
2019-05-31 13:10:00,1.86,1.87,1.86,1.87,119772.0,1.86,1.87,1.86,1.87,119772.0
2019-05-31 13:20:00,1.87,1.88,1.86,1.88,198008.0,1.87,1.88,1.86,1.88,198008.0
2019-05-31 13:30:00,1.88,1.88,1.87,1.87,139280.0,1.88,1.88,1.87,1.87,139280.0
2019-05-31 13:40:00,1.87,1.87,1.87,1.87,54280.0,1.87,1.87,1.87,1.87,54280.0
2019-05-31 13:50:00,1.87,1.88,1.87,1.88,223508.0,1.87,1.88,1.87,1.88,223508.0
2019-05-31 14:00:00,1.88,1.88,1.86,1.86,150228.0,1.88,1.88,1.86,1.86,150228.0
2019-05-31 14:10:00,1.87,1.87,1.86,1.86,140980.0,1.87,1.87,1.86,1.86,140980.0
2019-05-31 14:20:00,1.86,1.86,1.86,1.86,164832.0,1.86,1.86,1.86,1.86,164832.0
2019-05-31 14:30:00,1.86,1.86,1.86,1.86,132612.0,1.86,1.86,1.86,1.86,132612.0
2019-05-31 14:40:00,1.86,1.87,1.86,1.87,181748.0,1.86,1.87,1.86,1.87,181748.0
2019-05-31 14:50:00,1.86,1.87,1.86,1.86,104352.0,1.86,1.87,1.86,1.86,104352.0
2019-05-31 15:00:00,1.86,1.87,1.86,1.87,343104.0,1.86,1.87,1.86,1.87,343104.0
2019-05-31 15:10:00,1.86,1.87,1.86,1.86,335836.0,1.86,1.87,1.86,1.86,335836.0
2019-05-31 15:20:00,1.86,1.87,1.86,1.87,231180.0,1.86,1.87,1.86,1.87,231180.0
2019-05-31 15:30:00,1.87,1.88,1.86,1.88,825116.0,1.87,1.88,1.86,1.88,825116.0
2019-05-31 15:40:00,1.88,1.89,1.88,1.89,706488.0,1.88,1.89,1.88,1.89,706488.0
2019-05-31 15:50:00,1.89,1.9,1.89,1.9,1722488.0,1.89,1.9,1.89,1.9,1722488.0
2019-06-03 09:30:00,1.9,1.91,1.88,1.9,573496.0,1.9,1.91,1.88,1.9,573496.0
2019-06-03 09:40:00,1.9,1.91,1.89,1.9,358668.0,1.9,1.91,1.89,1.9,358668.0
2019-06-03 09:50:00,1.9,1.91,1.9,1.9,146936.0,1.9,1.91,1.9,1.9,146936.0
2019-06-03 10:00:00,1.9,1.9,1.89,1.9,371492.0,1.9,1.9,1.89,1.9,371492.0
2019-06-03 10:10:00,1.9,1.9,1.88,1.88,481916.0,1.9,1.9,1.88,1.88,481916.0
2019-06-03 10:20:00,1.89,1.89,1.88,1.88,280760.0,1.89,1.89,1.88,1.88,280760.0
2019-06-03 10:30:00,1.88,1.89,1.87,1.88,287324.0,1.88,1.89,1.87,1.88,287324.0
2019-06-03 10:40:00,1.88,1.89,1.88,1.89,333320.0,1.88,1.89,1.88,1.89,333320.0
2019-06-03 10:50:00,1.89,1.9,1.89,1.9,314932.0,1.89,1.9,1.89,1.9,314932.0
2019-06-03 11:00:00,1.9,1.9,1.89,1.89,617056.0,1.9,1.9,1.89,1.89,617056.0
2019-06-03 11:10:00,1.89,1.9,1.89,1.9,414848.0,1.89,1.9,1.89,1.9,414848.0
2019-06-03 11:20:00,1.9,1.9,1.88,1.88,471256.0,1.9,1.9,1.88,1.88,471256.0
2019-06-03 11:30:00,1.89,1.89,1.88,1.88,310776.0,1.89,1.89,1.88,1.88,310776.0
2019-06-03 11:40:00,1.88,1.89,1.87,1.88,195984.0,1.88,1.89,1.87,1.88,195984.0
2019-06-03 11:50:00,1.88,1.88,1.87,1.87,186452.0,1.88,1.88,1.87,1.87,186452.0
2019-06-03 12:00:00,1.87,1.87,1.86,1.86,298956.0,1.87,1.87,1.86,1.86,298956.0
2019-06-03 12:10:00,1.86,1.86,1.86,1.86,386500.0,1.86,1.86,1.86,1.86,386500.0
2019-06-03 12:20:00,1.86,1.86,1.86,1.86,486652.0,1.86,1.86,1.86,1.86,486652.0
2019-06-03 12:30:00,1.86,1.86,1.86,1.86,301232.0,1.86,1.86,1.86,1.86,301232.0
2019-06-03 12:40:00,1.86,1.86,1.86,1.86,301880.0,1.86,1.86,1.86,1.86,301880.0
2019-06-03 12:50:00,1.86,1.86,1.86,1.86,222024.0,1.86,1.86,1.86,1.86,222024.0
2019-06-03 13:00:00,1.86,1.86,1.86,1.86,282564.0,1.86,1.86,1.86,1.86,282564.0
2019-06-03 13:10:00,1.86,1.87,1.86,1.86,630124.0,1.86,1.87,1.86,1.86,630124.0
2019-06-03 13:20:00,1.87,1.88,1.86,1.87,276160.0,1.87,1.88,1.86,1.87,276160.0
2019-06-03 13:30:00,1.87,1.87,1.86,1.86,283400.0,1.87,1.87,1.86,1.86,283400.0
2019-06-03 13:40:00,1.86,1.88,1.86,1.88,478088.0,1.86,1.88,1.86,1.88,478088.0
2019-06-03 13:50:00,1.88,1.89,1.88,1.89,283340.0,1.88,1.89,1.88,1.89,283340.0
2019-06-03 14:00:00,1.89,1.89,1.89,1.89,193784.0,1.89,1.89,1.89,1.89,193784.0
2019-06-03 14:10:00,1.89,1.9,1.89,1.9,355736.0,1.89,1.9,1.89,1.9,355736.0
2019-06-03 14:20:00,1.9,1.9,1.89,1.89,380372.0,1.9,1.9,1.89,1.89,380372.0
2019-06-03 14:30:00,1.89,1.9,1.89,1.89,313112.0,1.89,1.9,1.89,1.89,313112.0
2019-06-03 14:40:00,1.89,1.89,1.89,1.89,195344.0,1.89,1.89,1.89,1.89,195344.0
2019-06-03 14:50:00,1.89,1.89,1.88,1.88,285688.0,1.89,1.89,1.88,1.88,285688.0
2019-06-03 15:00:00,1.88,1.88,1.87,1.88,433984.0,1.88,1.88,1.87,1.88,433984.0
2019-06-03 15:10:00,1.88,1.88,1.88,1.88,299280.0,1.88,1.88,1.88,1.88,299280.0
2019-06-03 15:20:00,1.88,1.88,1.88,1.88,384608.0,1.88,1.88,1.88,1.88,384608.0
2019-06-03 15:30:00,1.88,1.88,1.87,1.87,707760.0,1.88,1.88,1.87,1.87,707760.0
2019-06-03 15:40:00,1.87,1.87,1.86,1.86,647516.0,1.87,1.87,1.86,1.86,647516.0
2019-06-03 15:50:00,1.86,1.87,1.86,1.86,3497880.0,1.86,1.87,1.86,1.86,3497880.0
2019-06-04 09:30:00,1.9,1.94,1.88,1.94,527680.0,1.9,1.94,1.88,1.94,527680.0
2019-06-04 09:40:00,1.94,1.95,1.91,1.92,668248.0,1.94,1.95,1.91,1.92,668248.0
2019-06-04 09:50:00,1.92,1.93,1.91,1.93,338460.0,1.92,1.93,1.91,1.93,338460.0
2019-06-04 10:00:00,1.92,1.94,1.92,1.93,948064.0,1.92,1.94,1.92,1.93,948064.0
2019-06-04 10:10:00,1.93,1.94,1.92,1.92,299840.0,1.93,1.94,1.92,1.92,299840.0
2019-06-04 10:20:00,1.92,1.93,1.91,1.93,454780.0,1.92,1.93,1.91,1.93,454780.0
2019-06-04 10:30:00,1.93,1.95,1.92,1.93,883596.0,1.93,1.95,1.92,1.93,883596.0
2019-06-04 10:40:00,1.94,1.94,1.93,1.94,293096.0,1.94,1.94,1.93,1.94,293096.0
2019-06-04 10:50:00,1.94,1.94,1.92,1.92,1486168.0,1.94,1.94,1.92,1.92,1486168.0
2019-06-04 11:00:00,1.92,1.94,1.92,1.93,822352.0,1.92,1.94,1.92,1.93,822352.0
2019-06-04 11:10:00,1.93,1.94,1.93,1.94,224604.0,1.93,1.94,1.93,1.94,224604.0
2019-06-04 11:20:00,1.94,1.96,1.94,1.94,994788.0,1.94,1.96,1.94,1.94,994788.0
2019-06-04 11:30:00,1.94,1.94,1.92,1.93,690964.0,1.94,1.94,1.92,1.93,690964.0
2019-06-04 11:40:00,1.93,1.94,1.92,1.92,672952.0,1.93,1.94,1.92,1.92,672952.0
2019-06-04 11:50:00,1.92,1.93,1.92,1.92,744616.0,1.92,1.93,1.92,1.92,744616.0
2019-06-04 12:00:00,1.93,1.93,1.91,1.92,308360.0,1.93,1.93,1.91,1.92,308360.0
2019-06-04 12:10:00,1.92,1.92,1.91,1.92,571856.0,1.92,1.92,1.91,1.92,571856.0
2019-06-04 12:20:00,1.92,1.93,1.91,1.91,805696.0,1.92,1.93,1.91,1.91,805696.0
2019-06-04 12:30:00,1.91,1.91,1.9,1.9,737028.0,1.91,1.91,1.9,1.9,737028.0
2019-06-04 12:40:00,1.9,1.91,1.9,1.91,313144.0,1.9,1.91,1.9,1.91,313144.0
2019-06-04 12:50:00,1.91,1.92,1.9,1.91,205564.0,1.91,1.92,1.9,1.91,205564.0
2019-06-04 13:00:00,1.91,1.92,1.91,1.91,540756.0,1.91,1.92,1.91,1.91,540756.0
2019-06-04 13:10:00,1.91,1.92,1.91,1.92,298920.0,1.91,1.92,1.91,1.92,298920.0
2019-06-04 13:20:00,1.92,1.94,1.92,1.94,467220.0,1.92,1.94,1.92,1.94,467220.0
2019-06-04 13:30:00,1.94,1.94,1.93,1.93,364496.0,1.94,1.94,1.93,1.93,364496.0
2019-06-04 13:40:00,1.93,1.94,1.93,1.93,167724.0,1.93,1.94,1.93,1.93,167724.0
2019-06-04 13:50:00,1.93,1.94,1.93,1.94,209096.0,1.93,1.94,1.93,1.94,209096.0
2019-06-04 14:00:00,1.94,1.94,1.93,1.94,294912.0,1.94,1.94,1.93,1.94,294912.0
2019-06-04 14:10:00,1.94,1.95,1.93,1.94,381668.0,1.94,1.95,1.93,1.94,381668.0
2019-06-04 14:20:00,1.94,1.94,1.93,1.93,206328.0,1.94,1.94,1.93,1.93,206328.0
2019-06-04 14:30:00,1.93,1.94,1.93,1.93,293232.0,1.93,1.94,1.93,1.93,293232.0
2019-06-04 14:40:00,1.93,1.94,1.93,1.94,300796.0,1.93,1.94,1.93,1.94,300796.0
2019-06-04 14:50:00,1.94,1.95,1.93,1.94,836840.0,1.94,1.95,1.93,1.94,836840.0
2019-06-04 15:00:00,1.94,1.94,1.92,1.94,910616.0,1.94,1.94,1.92,1.94,910616.0
2019-06-04 15:10:00,1.94,1.94,1.93,1.94,462836.0,1.94,1.94,1.93,1.94,462836.0
2019-06-04 15:20:00,1.94,1.94,1.94,1.94,304476.0,1.94,1.94,1.94,1.94,304476.0
2019-06-04 15:30:00,1.94,1.95,1.94,1.95,573796.0,1.94,1.95,1.94,1.95,573796.0
2019-06-04 15:40:00,1.95,1.96,1.95,1.96,854332.0,1.95,1.96,1.95,1.96,854332.0
2019-06-04 15:50:00,1.96,1.96,1.95,1.96,3464964.0,1.96,1.96,1.95,1.96,3464964.0
2019-06-05 09:30:00,1.37,1.4,1.3,1.3,17022236.0,1.37,1.4,1.3,1.3,17022236.0
2019-06-05 09:40:00,1.3,1.34,1.24,1.28,17113684.0,1.3,1.34,1.24,1.28,17113684.0
2019-06-05 09:50:00,1.28,1.3,1.26,1.27,8148984.0,1.28,1.3,1.26,1.27,8148984.0
2019-06-05 10:00:00,1.27,1.27,1.23,1.26,8386916.0,1.27,1.27,1.23,1.26,8386916.0
2019-06-05 10:10:00,1.26,1.28,1.26,1.28,3538280.0,1.26,1.28,1.26,1.28,3538280.0
2019-06-05 10:20:00,1.28,1.3,1.27,1.28,2851332.0,1.28,1.3,1.27,1.28,2851332.0
2019-06-05 10:30:00,1.28,1.28,1.25,1.27,3171608.0,1.28,1.28,1.25,1.27,3171608.0
2019-06-05 10:40:00,1.27,1.27,1.24,1.24,2999564.0,1.27,1.27,1.24,1.24,2999564.0
2019-06-05 10:50:00,1.24,1.25,1.23,1.24,4830368.0,1.24,1.25,1.23,1.24,4830368.0
2019-06-05 11:00:00,1.24,1.25,1.2,1.21,4677496.0,1.24,1.25,1.2,1.21,4677496.0
2019-06-05 11:10:00,1.21,1.21,1.19,1.2,5066200.0,1.21,1.21,1.19,1.2,5066200.0
2019-06-05 11:20:00,1.2,1.21,1.19,1.2,3221288.0,1.2,1.21,1.19,1.2,3221288.0
2019-06-05 11:30:00,1.2,1.22,1.18,1.22,7066472.0,1.2,1.22,1.18,1.22,7066472.0
2019-06-05 11:40:00,1.22,1.24,1.21,1.22,2578364.0,1.22,1.24,1.21,1.22,2578364.0
2019-06-05 11:50:00,1.21,1.22,1.2,1.2,2134916.0,1.21,1.22,1.2,1.2,2134916.0
2019-06-05 12:00:00,1.21,1.22,1.2,1.22,1823336.0,1.21,1.22,1.2,1.22,1823336.0
2019-06-05 12:10:00,1.22,1.22,1.21,1.21,1864260.0,1.22,1.22,1.21,1.21,1864260.0
2019-06-05 12:20:00,1.21,1.21,1.18,1.18,1518120.0,1.21,1.21,1.18,1.18,1518120.0
2019-06-05 12:30:00,1.18,1.21,1.18,1.2,1902036.0,1.18,1.21,1.18,1.2,1902036.0
2019-06-05 12:40:00,1.2,1.21,1.2,1.2,1514416.0,1.2,1.21,1.2,1.2,1514416.0
2019-06-05 12:50:00,1.2,1.21,1.2,1.2,1380620.0,1.2,1.21,1.2,1.2,1380620.0
2019-06-05 13:00:00,1.2,1.23,1.2,1.23,2063316.0,1.2,1.23,1.2,1.23,2063316.0
2019-06-05 13:10:00,1.23,1.24,1.23,1.23,1721900.0,1.23,1.24,1.23,1.23,1721900.0
2019-06-05 13:20:00,1.23,1.23,1.22,1.22,1169672.0,1.23,1.23,1.22,1.22,1169672.0
2019-06-05 13:30:00,1.22,1.23,1.21,1.22,1153256.0,1.22,1.23,1.21,1.22,1153256.0
2019-06-05 13:40:00,1.22,1.23,1.22,1.23,1448568.0,1.22,1.23,1.22,1.23,1448568.0
2019-06-05 13:50:00,1.23,1.23,1.23,1.23,660760.0,1.23,1.23,1.23,1.23,660760.0
2019-06-05 14:00:00,1.23,1.23,1.22,1.22,860068.0,1.23,1.23,1.22,1.22,860068.0
2019-06-05 14:10:00,1.22,1.23,1.22,1.23,1263920.0,1.22,1.23,1.22,1.23,1263920.0
2019-06-05 14:20:00,1.23,1.24,1.23,1.23,727764.0,1.23,1.24,1.23,1.23,727764.0
2019-06-05 14:30:00,1.23,1.23,1.21,1.22,1949664.0,1.23,1.23,1.21,1.22,1949664.0
2019-06-05 14:40:00,1.22,1.22,1.21,1.21,681472.0,1.22,1.22,1.21,1.21,681472.0
2019-06-05 14:50:00,1.21,1.21,1.2,1.2,1347468.0,1.21,1.21,1.2,1.2,1347468.0
2019-06-05 15:00:00,1.2,1.22,1.2,1.21,2344752.0,1.2,1.22,1.2,1.21,2344752.0
2019-06-05 15:10:00,1.21,1.22,1.2,1.21,3819920.0,1.21,1.22,1.2,1.21,3819920.0
2019-06-05 15:20:00,1.21,1.21,1.2,1.21,2051388.0,1.21,1.21,1.2,1.21,2051388.0
2019-06-05 15:30:00,1.2,1.25,1.2,1.25,4709280.0,1.2,1.25,1.2,1.25,4709280.0
2019-06-05 15:40:00,1.25,1.26,1.23,1.25,5310084.0,1.25,1.26,1.23,1.25,5310084.0
2019-06-05 15:50:00,1.25,1.27,1.25,1.26,7805216.0,1.25,1.27,1.25,1.26,7805216.0
2019-06-06 09:30:00,1.25,1.25,1.21,1.22,2359008.0,1.25,1.25,1.21,1.22,2359008.0
2019-06-06 09:40:00,1.23,1.26,1.21,1.26,2670128.0,1.23,1.26,1.21,1.26,2670128.0
2019-06-06 09:50:00,1.26,1.26,1.23,1.24,1848144.0,1.26,1.26,1.23,1.24,1848144.0
2019-06-06 10:00:00,1.24,1.24,1.22,1.23,1613848.0,1.24,1.24,1.22,1.23,1613848.0
2019-06-06 10:10:00,1.23,1.23,1.22,1.22,1868852.0,1.23,1.23,1.22,1.22,1868852.0
2019-06-06 10:20:00,1.22,1.23,1.22,1.23,1502244.0,1.22,1.23,1.22,1.23,1502244.0
2019-06-06 10:30:00,1.23,1.23,1.23,1.23,1228464.0,1.23,1.23,1.23,1.23,1228464.0
2019-06-06 10:40:00,1.23,1.26,1.23,1.26,2354988.0,1.23,1.26,1.23,1.26,2354988.0
2019-06-06 10:50:00,1.26,1.26,1.25,1.25,795404.0,1.26,1.26,1.25,1.25,795404.0
2019-06-06 11:00:00,1.25,1.25,1.24,1.24,604496.0,1.25,1.25,1.24,1.24,604496.0
2019-06-06 11:10:00,1.24,1.26,1.24,1.24,1948660.0,1.24,1.26,1.24,1.24,1948660.0
2019-06-06 11:20:00,1.24,1.25,1.23,1.24,1057128.0,1.24,1.25,1.23,1.24,1057128.0
2019-06-06 11:30:00,1.24,1.24,1.23,1.24,669016.0,1.24,1.24,1.23,1.24,669016.0
2019-06-06 11:40:00,1.24,1.24,1.23,1.23,874108.0,1.24,1.24,1.23,1.23,874108.0
2019-06-06 11:50:00,1.23,1.24,1.23,1.23,635640.0,1.23,1.24,1.23,1.23,635640.0
2019-06-06 12:00:00,1.23,1.24,1.23,1.23,548524.0,1.23,1.24,1.23,1.23,548524.0
2019-06-06 12:10:00,1.23,1.24,1.23,1.24,937108.0,1.23,1.24,1.23,1.24,937108.0
2019-06-06 12:20:00,1.24,1.24,1.23,1.24,446120.0,1.24,1.24,1.23,1.24,446120.0
2019-06-06 12:30:00,1.24,1.24,1.24,1.24,336660.0,1.24,1.24,1.24,1.24,336660.0
2019-06-06 12:40:00,1.24,1.25,1.24,1.25,701172.0,1.24,1.25,1.24,1.25,701172.0
2019-06-06 12:50:00,1.25,1.25,1.24,1.25,381192.0,1.25,1.25,1.24,1.25,381192.0
2019-06-06 13:00:00,1.25,1.25,1.24,1.24,854232.0,1.25,1.25,1.24,1.24,854232.0
2019-06-06 13:10:00,1.24,1.24,1.23,1.24,838160.0,1.24,1.24,1.23,1.24,838160.0
2019-06-06 13:20:00,1.24,1.24,1.24,1.24,207048.0,1.24,1.24,1.24,1.24,207048.0
2019-06-06 13:30:00,1.24,1.24,1.23,1.23,512272.0,1.24,1.24,1.23,1.23,512272.0
2019-06-06 13:40:00,1.23,1.25,1.23,1.25,957072.0,1.23,1.25,1.23,1.25,957072.0
2019-06-06 13:50:00,1.25,1.25,1.24,1.24,1058316.0,1.25,1.25,1.24,1.24,1058316.0
2019-06-06 14:00:00,1.24,1.25,1.24,1.25,915528.0,1.24,1.25,1.24,1.25,915528.0
2019-06-06 14:10:00,1.25,1.25,1.24,1.25,336556.0,1.25,1.25,1.24,1.25,336556.0
2019-06-06 14:20:00,1.25,1.25,1.25,1.25,580188.0,1.25,1.25,1.25,1.25,580188.0
2019-06-06 14:30:00,1.25,1.28,1.25,1.27,1552068.0,1.25,1.28,1.25,1.27,1552068.0
2019-06-06 14:40:00,1.27,1.27,1.26,1.26,832496.0,1.27,1.27,1.26,1.26,832496.0
2019-06-06 14:50:00,1.26,1.26,1.26,1.26,1110744.0,1.26,1.26,1.26,1.26,1110744.0
2019-06-06 15:00:00,1.26,1.26,1.26,1.26,1358472.0,1.26,1.26,1.26,1.26,1358472.0
2019-06-06 15:10:00,1.26,1.26,1.25,1.26,1519604.0,1.26,1.26,1.25,1.26,1519604.0
2019-06-06 15:20:00,1.26,1.28,1.26,1.27,2127332.0,1.26,1.28,1.26,1.27,2127332.0
2019-06-06 15:30:00,1.28,1.28,1.27,1.27,2389040.0,1.28,1.28,1.27,1.27,2389040.0
2019-06-06 15:40:00,1.27,1.28,1.27,1.28,1755460.0,1.27,1.28,1.27,1.28,1755460.0
2019-06-06 15:50:00,1.28,1.28,1.27,1.28,5325940.0,1.28,1.28,1.27,1.28,5325940.0
2019-06-07 09:30:00,1.28,1.29,1.25,1.26,1207512.0,1.28,1.29,1.25,1.26,1207512.0
2019-06-07 09:40:00,1.26,1.28,1.25,1.25,1244104.0,1.26,1.28,1.25,1.25,1244104.0
2019-06-07 09:50:00,1.25,1.26,1.25,1.26,931960.0,1.25,1.26,1.25,1.26,931960.0
2019-06-07 10:00:00,1.26,1.26,1.25,1.26,483984.0,1.26,1.26,1.25,1.26,483984.0
2019-06-07 10:10:00,1.25,1.26,1.25,1.26,659588.0,1.25,1.26,1.25,1.26,659588.0
2019-06-07 10:20:00,1.26,1.26,1.26,1.26,773752.0,1.26,1.26,1.26,1.26,773752.0
2019-06-07 10:30:00,1.26,1.28,1.26,1.27,1017568.0,1.26,1.28,1.26,1.27,1017568.0
2019-06-07 10:40:00,1.27,1.27,1.26,1.27,410508.0,1.27,1.27,1.26,1.27,410508.0
2019-06-07 10:50:00,1.27,1.28,1.27,1.27,507064.0,1.27,1.28,1.27,1.27,507064.0
2019-06-07 11:00:00,1.28,1.28,1.26,1.26,1053716.0,1.28,1.28,1.26,1.26,1053716.0
2019-06-07 11:10:00,1.26,1.27,1.26,1.26,672460.0,1.26,1.27,1.26,1.26,672460.0
2019-06-07 11:20:00,1.26,1.26,1.25,1.26,1139448.0,1.26,1.26,1.25,1.26,1139448.0
2019-06-07 11:30:00,1.26,1.27,1.26,1.26,700956.0,1.26,1.27,1.26,1.26,700956.0
2019-06-07 11:40:00,1.26,1.28,1.26,1.28,1031484.0,1.26,1.28,1.26,1.28,1031484.0
2019-06-07 11:50:00,1.28,1.29,1.28,1.28,1327936.0,1.28,1.29,1.28,1.28,1327936.0
2019-06-07 12:00:00,1.28,1.29,1.28,1.29,1074872.0,1.28,1.29,1.28,1.29,1074872.0
2019-06-07 12:10:00,1.29,1.29,1.28,1.28,594676.0,1.29,1.29,1.28,1.28,594676.0
2019-06-07 12:20:00,1.28,1.31,1.28,1.3,2248904.0,1.28,1.31,1.28,1.3,2248904.0
2019-06-07 12:30:00,1.3,1.3,1.29,1.29,279800.0,1.3,1.3,1.29,1.29,279800.0
2019-06-07 12:40:00,1.29,1.3,1.29,1.3,494988.0,1.29,1.3,1.29,1.3,494988.0
2019-06-07 12:50:00,1.3,1.31,1.3,1.3,502232.0,1.3,1.31,1.3,1.3,502232.0
2019-06-07 13:00:00,1.3,1.3,1.29,1.29,571920.0,1.3,1.3,1.29,1.29,571920.0
2019-06-07 13:10:00,1.3,1.3,1.29,1.29,526448.0,1.3,1.3,1.29,1.29,526448.0
2019-06-07 13:20:00,1.29,1.29,1.28,1.29,609692.0,1.29,1.29,1.28,1.29,609692.0
2019-06-07 13:30:00,1.29,1.29,1.28,1.28,503272.0,1.29,1.29,1.28,1.28,503272.0
2019-06-07 13:40:00,1.29,1.29,1.28,1.28,692076.0,1.29,1.29,1.28,1.28,692076.0
2019-06-07 13:50:00,1.28,1.29,1.28,1.28,604480.0,1.28,1.29,1.28,1.28,604480.0
2019-06-07 14:00:00,1.29,1.29,1.28,1.28,497264.0,1.29,1.29,1.28,1.28,497264.0
2019-06-07 14:10:00,1.28,1.28,1.27,1.28,781772.0,1.28,1.28,1.27,1.28,781772.0
2019-06-07 14:20:00,1.28,1.28,1.27,1.28,612408.0,1.28,1.28,1.27,1.28,612408.0
2019-06-07 14:30:00,1.28,1.28,1.26,1.27,540864.0,1.28,1.28,1.26,1.27,540864.0
2019-06-07 14:40:00,1.27,1.27,1.26,1.26,886976.0,1.27,1.27,1.26,1.26,886976.0
2019-06-07 14:50:00,1.26,1.26,1.26,1.26,547140.0,1.26,1.26,1.26,1.26,547140.0
2019-06-07 15:00:00,1.26,1.27,1.26,1.26,777180.0,1.26,1.27,1.26,1.26,777180.0
2019-06-07 15:10:00,1.26,1.26,1.26,1.26,288728.0,1.26,1.26,1.26,1.26,288728.0
2019-06-07 15:20:00,1.26,1.28,1.26,1.28,1048284.0,1.26,1.28,1.26,1.28,1048284.0
2019-06-07 15:30:00,1.28,1.28,1.26,1.26,914324.0,1.28,1.28,1.26,1.26,914324.0
2019-06-07 15:40:00,1.26,1.26,1.26,1.26,1247556.0,1.26,1.26,1.26,1.26,1247556.0
2019-06-07 15:50:00,1.26,1.26,1.25,1.25,4580180.0,1.26,1.26,1.25,1.25,4580180.0
2019-06-10 09:30:00,1.34,1.39,1.32,1.36,5486420.0,1.34,1.39,1.32,1.36,5486420.0
2019-06-10 09:40:00,1.36,1.37,1.33,1.35,5058272.0,1.36,1.37,1.33,1.35,5058272.0
2019-06-10 09:50:00,1.35,1.38,1.35,1.36,3001528.0,1.35,1.38,1.35,1.36,3001528.0
2019-06-10 10:00:00,1.36,1.36,1.34,1.36,2366084.0,1.36,1.36,1.34,1.36,2366084.0
2019-06-10 10:10:00,1.36,1.37,1.35,1.37,1473160.0,1.36,1.37,1.35,1.37,1473160.0
2019-06-10 10:20:00,1.37,1.37,1.35,1.36,1893588.0,1.37,1.37,1.35,1.36,1893588.0
2019-06-10 10:30:00,1.36,1.36,1.35,1.35,890584.0,1.36,1.36,1.35,1.35,890584.0
2019-06-10 10:40:00,1.35,1.37,1.35,1.37,1399256.0,1.35,1.37,1.35,1.37,1399256.0
2019-06-10 10:50:00,1.36,1.37,1.36,1.36,1165456.0,1.36,1.37,1.36,1.36,1165456.0
2019-06-10 11:00:00,1.36,1.38,1.36,1.36,1528496.0,1.36,1.38,1.36,1.36,1528496.0
2019-06-10 11:10:00,1.36,1.36,1.35,1.35,1136508.0,1.36,1.36,1.35,1.35,1136508.0
2019-06-10 11:20:00,1.35,1.35,1.34,1.34,700084.0,1.35,1.35,1.34,1.34,700084.0
2019-06-10 11:30:00,1.34,1.34,1.33,1.34,1164692.0,1.34,1.34,1.33,1.34,1164692.0
2019-06-10 11:40:00,1.34,1.34,1.33,1.33,1503332.0,1.34,1.34,1.33,1.33,1503332.0
2019-06-10 11:50:00,1.34,1.35,1.33,1.34,1357944.0,1.34,1.35,1.33,1.34,1357944.0
2019-06-10 12:00:00,1.34,1.35,1.34,1.35,583056.0,1.34,1.35,1.34,1.35,583056.0
2019-06-10 12:10:00,1.35,1.35,1.34,1.35,309888.0,1.35,1.35,1.34,1.35,309888.0
2019-06-10 12:20:00,1.35,1.35,1.33,1.34,686168.0,1.35,1.35,1.33,1.34,686168.0
2019-06-10 12:30:00,1.34,1.35,1.34,1.35,365584.0,1.34,1.35,1.34,1.35,365584.0
2019-06-10 12:40:00,1.35,1.35,1.34,1.34,580044.0,1.35,1.35,1.34,1.34,580044.0
2019-06-10 12:50:00,1.34,1.34,1.32,1.32,1271612.0,1.34,1.34,1.32,1.32,1271612.0
2019-06-10 13:00:00,1.33,1.34,1.32,1.32,1924408.0,1.33,1.34,1.32,1.32,1924408.0
2019-06-10 13:10:00,1.32,1.36,1.32,1.35,2421588.0,1.32,1.36,1.32,1.35,2421588.0
2019-06-10 13:20:00,1.35,1.36,1.35,1.36,493772.0,1.35,1.36,1.35,1.36,493772.0
2019-06-10 13:30:00,1.36,1.36,1.34,1.34,2080968.0,1.36,1.36,1.34,1.34,2080968.0
2019-06-10 13:40:00,1.34,1.34,1.33,1.33,1964356.0,1.34,1.34,1.33,1.33,1964356.0
2019-06-10 13:50:00,1.34,1.34,1.34,1.34,749644.0,1.34,1.34,1.34,1.34,749644.0
2019-06-10 14:00:00,1.34,1.34,1.34,1.34,622332.0,1.34,1.34,1.34,1.34,622332.0
2019-06-10 14:10:00,1.34,1.36,1.34,1.36,1007540.0,1.34,1.36,1.34,1.36,1007540.0
2019-06-10 14:20:00,1.35,1.37,1.35,1.36,1459336.0,1.35,1.37,1.35,1.36,1459336.0
2019-06-10 14:30:00,1.36,1.37,1.36,1.37,1126348.0,1.36,1.37,1.36,1.37,1126348.0
2019-06-10 14:40:00,1.37,1.37,1.34,1.34,4846748.0,1.37,1.37,1.34,1.34,4846748.0
2019-06-10 14:50:00,1.34,1.35,1.34,1.35,969684.0,1.34,1.35,1.34,1.35,969684.0
2019-06-10 15:00:00,1.35,1.36,1.35,1.36,1306664.0,1.35,1.36,1.35,1.36,1306664.0
2019-06-10 15:10:00,1.36,1.37,1.36,1.36,1062300.0,1.36,1.37,1.36,1.36,1062300.0
2019-06-10 15:20:00,1.36,1.36,1.36,1.36,1270052.0,1.36,1.36,1.36,1.36,1270052.0
2019-06-10 15:30:00,1.36,1.38,1.36,1.38,1684120.0,1.36,1.38,1.36,1.38,1684120.0
2019-06-10 15:40:00,1.38,1.39,1.36,1.38,3782356.0,1.38,1.39,1.36,1.38,3782356.0
2019-06-10 15:50:00,1.38,1.38,1.36,1.36,5651880.0,1.38,1.38,1.36,1.36,5651880.0
2019-06-11 09:30:00,1.38,1.4,1.37,1.4,2216256.0,1.38,1.4,1.37,1.4,2216256.0
2019-06-11 09:40:00,1.4,1.41,1.39,1.4,1806248.0,1.4,1.41,1.39,1.4,1806248.0
2019-06-11 09:50:00,1.4,1.41,1.39,1.39,1382544.0,1.4,1.41,1.39,1.39,1382544.0
2019-06-11 10:00:00,1.39,1.4,1.38,1.38,1819376.0,1.39,1.4,1.38,1.38,1819376.0
2019-06-11 10:10:00,1.38,1.39,1.38,1.39,1598992.0,1.38,1.39,1.38,1.39,1598992.0
2019-06-11 10:20:00,1.39,1.39,1.38,1.39,2598696.0,1.39,1.39,1.38,1.39,2598696.0
2019-06-11 10:30:00,1.39,1.42,1.39,1.42,3330472.0,1.39,1.42,1.39,1.42,3330472.0
2019-06-11 10:40:00,1.42,1.42,1.4,1.42,891852.0,1.42,1.42,1.4,1.42,891852.0
2019-06-11 10:50:00,1.42,1.43,1.41,1.42,1196368.0,1.42,1.43,1.41,1.42,1196368.0
2019-06-11 11:00:00,1.42,1.44,1.42,1.44,1824488.0,1.42,1.44,1.42,1.44,1824488.0
2019-06-11 11:10:00,1.44,1.44,1.43,1.44,1121232.0,1.44,1.44,1.43,1.44,1121232.0
2019-06-11 11:20:00,1.44,1.44,1.43,1.44,878316.0,1.44,1.44,1.43,1.44,878316.0
2019-06-11 11:30:00,1.44,1.44,1.43,1.44,1009968.0,1.44,1.44,1.43,1.44,1009968.0
2019-06-11 11:40:00,1.44,1.44,1.44,1.44,386024.0,1.44,1.44,1.44,1.44,386024.0
2019-06-11 11:50:00,1.44,1.44,1.44,1.44,822720.0,1.44,1.44,1.44,1.44,822720.0
2019-06-11 12:00:00,1.44,1.44,1.43,1.44,718832.0,1.44,1.44,1.43,1.44,718832.0
2019-06-11 12:10:00,1.44,1.45,1.43,1.44,939228.0,1.44,1.45,1.43,1.44,939228.0
2019-06-11 12:20:00,1.44,1.44,1.43,1.44,237684.0,1.44,1.44,1.43,1.44,237684.0
2019-06-11 12:30:00,1.44,1.44,1.44,1.44,872396.0,1.44,1.44,1.44,1.44,872396.0
2019-06-11 12:40:00,1.44,1.44,1.44,1.44,672000.0,1.44,1.44,1.44,1.44,672000.0
2019-06-11 12:50:00,1.44,1.45,1.44,1.45,1384948.0,1.44,1.45,1.44,1.45,1384948.0
2019-06-11 13:00:00,1.45,1.46,1.45,1.46,1167564.0,1.45,1.46,1.45,1.46,1167564.0
2019-06-11 13:10:00,1.46,1.46,1.45,1.46,644936.0,1.46,1.46,1.45,1.46,644936.0
2019-06-11 13:20:00,1.46,1.46,1.43,1.44,1911148.0,1.46,1.46,1.43,1.44,1911148.0
2019-06-11 13:30:00,1.44,1.44,1.42,1.43,2328124.0,1.44,1.44,1.42,1.43,2328124.0
2019-06-11 13:40:00,1.43,1.45,1.43,1.44,2877632.0,1.43,1.45,1.43,1.44,2877632.0
2019-06-11 13:50:00,1.44,1.44,1.42,1.44,2026136.0,1.44,1.44,1.42,1.44,2026136.0
2019-06-11 14:00:00,1.44,1.44,1.43,1.44,315624.0,1.44,1.44,1.43,1.44,315624.0
2019-06-11 14:10:00,1.44,1.44,1.44,1.44,552720.0,1.44,1.44,1.44,1.44,552720.0
2019-06-11 14:20:00,1.44,1.44,1.44,1.44,478480.0,1.44,1.44,1.44,1.44,478480.0
2019-06-11 14:30:00,1.44,1.44,1.43,1.43,508548.0,1.44,1.44,1.43,1.43,508548.0
2019-06-11 14:40:00,1.43,1.44,1.42,1.44,1961776.0,1.43,1.44,1.42,1.44,1961776.0
2019-06-11 14:50:00,1.44,1.44,1.43,1.44,1357952.0,1.44,1.44,1.43,1.44,1357952.0
2019-06-11 15:00:00,1.44,1.44,1.42,1.44,1123852.0,1.44,1.44,1.42,1.44,1123852.0
2019-06-11 15:10:00,1.44,1.44,1.43,1.43,345672.0,1.44,1.44,1.43,1.43,345672.0
2019-06-11 15:20:00,1.44,1.44,1.43,1.44,442168.0,1.44,1.44,1.43,1.44,442168.0
2019-06-11 15:30:00,1.44,1.44,1.43,1.44,545076.0,1.44,1.44,1.43,1.44,545076.0
2019-06-11 15:40:00,1.44,1.44,1.43,1.43,1383752.0,1.44,1.44,1.43,1.43,1383752.0
2019-06-11 15:50:00,1.43,1.43,1.43,1.43,2601348.0,1.43,1.43,1.43,1.43,2601348.0
2019-06-12 09:30:00,1.42,1.44,1.41,1.44,602684.0,1.42,1.44,1.41,1.44,602684.0
2019-06-12 09:40:00,1.44,1.45,1.43,1.44,470532.0,1.44,1.45,1.43,1.44,470532.0
2019-06-12 09:50:00,1.44,1.44,1.42,1.43,381408.0,1.44,1.44,1.42,1.43,381408.0
2019-06-12 10:00:00,1.43,1.43,1.42,1.42,247984.0,1.43,1.43,1.42,1.42,247984.0
2019-06-12 10:10:00,1.42,1.42,1.41,1.42,342844.0,1.42,1.42,1.41,1.42,342844.0
2019-06-12 10:20:00,1.42,1.43,1.42,1.43,361092.0,1.42,1.43,1.42,1.43,361092.0
2019-06-12 10:30:00,1.43,1.43,1.42,1.42,335372.0,1.43,1.43,1.42,1.42,335372.0
2019-06-12 10:40:00,1.42,1.43,1.41,1.43,496204.0,1.42,1.43,1.41,1.43,496204.0
2019-06-12 10:50:00,1.43,1.44,1.43,1.43,572268.0,1.43,1.44,1.43,1.43,572268.0
2019-06-12 11:00:00,1.43,1.43,1.42,1.43,330348.0,1.43,1.43,1.42,1.43,330348.0
2019-06-12 11:10:00,1.43,1.43,1.42,1.42,322504.0,1.43,1.43,1.42,1.42,322504.0
2019-06-12 11:20:00,1.42,1.43,1.41,1.41,325400.0,1.42,1.43,1.41,1.41,325400.0
2019-06-12 11:30:00,1.41,1.42,1.41,1.42,744636.0,1.41,1.42,1.41,1.42,744636.0
2019-06-12 11:40:00,1.42,1.42,1.41,1.41,385452.0,1.42,1.42,1.41,1.41,385452.0
2019-06-12 11:50:00,1.41,1.41,1.4,1.4,577644.0,1.41,1.41,1.4,1.4,577644.0
2019-06-12 12:00:00,1.4,1.41,1.4,1.4,554260.0,1.4,1.41,1.4,1.4,554260.0
2019-06-12 12:10:00,1.4,1.41,1.4,1.41,205840.0,1.4,1.41,1.4,1.41,205840.0
2019-06-12 12:20:00,1.41,1.41,1.4,1.4,146124.0,1.41,1.41,1.4,1.4,146124.0
2019-06-12 12:30:00,1.4,1.4,1.4,1.4,186492.0,1.4,1.4,1.4,1.4,186492.0
2019-06-12 12:40:00,1.4,1.4,1.4,1.4,237452.0,1.4,1.4,1.4,1.4,237452.0
2019-06-12 12:50:00,1.4,1.41,1.4,1.41,317372.0,1.4,1.41,1.4,1.41,317372.0
2019-06-12 13:00:00,1.41,1.41,1.4,1.41,237644.0,1.41,1.41,1.4,1.41,237644.0
2019-06-12 13:10:00,1.4,1.41,1.4,1.4,92720.0,1.4,1.41,1.4,1.4,92720.0
2019-06-12 13:20:00,1.4,1.4,1.4,1.4,115088.0,1.4,1.4,1.4,1.4,115088.0
2019-06-12 13:30:00,1.4,1.41,1.4,1.41,359396.0,1.4,1.41,1.4,1.41,359396.0
2019-06-12 13:40:00,1.41,1.41,1.41,1.41,186568.0,1.41,1.41,1.41,1.41,186568.0
2019-06-12 13:50:00,1.41,1.41,1.41,1.41,415404.0,1.41,1.41,1.41,1.41,415404.0
2019-06-12 14:00:00,1.41,1.41,1.41,1.41,300172.0,1.41,1.41,1.41,1.41,300172.0
2019-06-12 14:10:00,1.41,1.41,1.41,1.41,131312.0,1.41,1.41,1.41,1.41,131312.0
2019-06-12 14:20:00,1.41,1.41,1.41,1.41,150040.0,1.41,1.41,1.41,1.41,150040.0
2019-06-12 14:30:00,1.41,1.41,1.4,1.41,367692.0,1.41,1.41,1.4,1.41,367692.0
2019-06-12 14:40:00,1.41,1.42,1.4,1.42,433088.0,1.41,1.42,1.4,1.42,433088.0
2019-06-12 14:50:00,1.42,1.42,1.41,1.41,224544.0,1.42,1.42,1.41,1.41,224544.0
2019-06-12 15:00:00,1.41,1.41,1.41,1.41,141592.0,1.41,1.41,1.41,1.41,141592.0
2019-06-12 15:10:00,1.41,1.41,1.41,1.41,149952.0,1.41,1.41,1.41,1.41,149952.0
2019-06-12 15:20:00,1.41,1.41,1.4,1.4,417232.0,1.41,1.41,1.4,1.4,417232.0
2019-06-12 15:30:00,1.4,1.4,1.39,1.39,1451756.0,1.4,1.4,1.39,1.39,1451756.0
2019-06-12 15:40:00,1.39,1.39,1.38,1.39,1800620.0,1.39,1.39,1.38,1.39,1800620.0
2019-06-12 15:50:00,1.39,1.39,1.38,1.38,2386412.0,1.39,1.39,1.38,1.38,2386412.0
2019-06-13 09:30:00,1.39,1.39,1.37,1.39,495408.0,1.39,1.39,1.37,1.39,495408.0
2019-06-13 09:40:00,1.39,1.41,1.39,1.41,632368.0,1.39,1.41,1.39,1.41,632368.0
2019-06-13 09:50:00,1.41,1.42,1.41,1.41,222516.0,1.41,1.42,1.41,1.41,222516.0
2019-06-13 10:00:00,1.41,1.41,1.39,1.4,239336.0,1.41,1.41,1.39,1.4,239336.0
2019-06-13 10:10:00,1.4,1.4,1.39,1.4,278732.0,1.4,1.4,1.39,1.4,278732.0
2019-06-13 10:20:00,1.4,1.41,1.39,1.41,409988.0,1.4,1.41,1.39,1.41,409988.0
2019-06-13 10:30:00,1.41,1.41,1.4,1.4,916044.0,1.41,1.41,1.4,1.4,916044.0
2019-06-13 10:40:00,1.4,1.41,1.4,1.4,289544.0,1.4,1.41,1.4,1.4,289544.0
2019-06-13 10:50:00,1.4,1.41,1.4,1.41,362692.0,1.4,1.41,1.4,1.41,362692.0
2019-06-13 11:00:00,1.41,1.42,1.4,1.4,491652.0,1.41,1.42,1.4,1.4,491652.0
2019-06-13 11:10:00,1.4,1.41,1.4,1.41,200548.0,1.4,1.41,1.4,1.41,200548.0
2019-06-13 11:20:00,1.41,1.41,1.4,1.4,654152.0,1.41,1.41,1.4,1.4,654152.0
2019-06-13 11:30:00,1.4,1.41,1.4,1.4,290848.0,1.4,1.41,1.4,1.4,290848.0
2019-06-13 11:40:00,1.4,1.41,1.4,1.41,92244.0,1.4,1.41,1.4,1.41,92244.0
2019-06-13 11:50:00,1.41,1.41,1.41,1.41,209748.0,1.41,1.41,1.41,1.41,209748.0
2019-06-13 12:00:00,1.41,1.41,1.41,1.41,167948.0,1.41,1.41,1.41,1.41,167948.0
2019-06-13 12:10:00,1.41,1.41,1.41,1.41,166896.0,1.41,1.41,1.41,1.41,166896.0
2019-06-13 12:20:00,1.41,1.41,1.41,1.41,178024.0,1.41,1.41,1.41,1.41,178024.0
2019-06-13 12:30:00,1.41,1.41,1.4,1.41,222192.0,1.41,1.41,1.4,1.41,222192.0
2019-06-13 12:40:00,1.41,1.41,1.41,1.41,162756.0,1.41,1.41,1.41,1.41,162756.0
2019-06-13 12:50:00,1.41,1.42,1.41,1.42,508656.0,1.41,1.42,1.41,1.42,508656.0
2019-06-13 13:00:00,1.42,1.42,1.42,1.42,224156.0,1.42,1.42,1.42,1.42,224156.0
2019-06-13 13:10:00,1.42,1.42,1.42,1.42,370812.0,1.42,1.42,1.42,1.42,370812.0
2019-06-13 13:20:00,1.42,1.43,1.42,1.43,613556.0,1.42,1.43,1.42,1.43,613556.0
2019-06-13 13:30:00,1.43,1.43,1.42,1.43,396160.0,1.43,1.43,1.42,1.43,396160.0
2019-06-13 13:40:00,1.43,1.43,1.42,1.43,94412.0,1.43,1.43,1.42,1.43,94412.0
2019-06-13 13:50:00,1.43,1.43,1.42,1.43,135672.0,1.43,1.43,1.42,1.43,135672.0
2019-06-13 14:00:00,1.43,1.43,1.42,1.43,202216.0,1.43,1.43,1.42,1.43,202216.0
2019-06-13 14:10:00,1.43,1.43,1.42,1.43,701024.0,1.43,1.43,1.42,1.43,701024.0
2019-06-13 14:20:00,1.43,1.43,1.43,1.43,117120.0,1.43,1.43,1.43,1.43,117120.0
2019-06-13 14:30:00,1.43,1.43,1.42,1.42,394804.0,1.43,1.43,1.42,1.42,394804.0
2019-06-13 14:40:00,1.42,1.42,1.42,1.42,846768.0,1.42,1.42,1.42,1.42,846768.0
2019-06-13 14:50:00,1.42,1.43,1.41,1.43,495008.0,1.42,1.43,1.41,1.43,495008.0
2019-06-13 15:00:00,1.43,1.43,1.42,1.43,533188.0,1.43,1.43,1.42,1.43,533188.0
2019-06-13 15:10:00,1.43,1.43,1.42,1.43,768672.0,1.43,1.43,1.42,1.43,768672.0
2019-06-13 15:20:00,1.43,1.43,1.42,1.42,205440.0,1.43,1.43,1.42,1.42,205440.0
2019-06-13 15:30:00,1.42,1.43,1.42,1.43,529548.0,1.42,1.43,1.42,1.43,529548.0
2019-06-13 15:40:00,1.43,1.43,1.42,1.42,927564.0,1.43,1.43,1.42,1.42,927564.0
2019-06-13 15:50:00,1.42,1.43,1.41,1.43,3199644.0,1.42,1.43,1.41,1.43,3199644.0
2019-06-14 09:30:00,1.43,1.44,1.42,1.44,695420.0,1.43,1.44,1.42,1.44,695420.0
2019-06-14 09:40:00,1.44,1.46,1.44,1.45,840672.0,1.44,1.46,1.44,1.45,840672.0
2019-06-14 09:50:00,1.45,1.45,1.44,1.44,1536656.0,1.45,1.45,1.44,1.44,1536656.0
2019-06-14 10:00:00,1.44,1.44,1.43,1.43,342024.0,1.44,1.44,1.43,1.43,342024.0
2019-06-14 10:10:00,1.43,1.43,1.42,1.43,796308.0,1.43,1.43,1.42,1.43,796308.0
2019-06-14 10:20:00,1.43,1.43,1.42,1.43,526812.0,1.43,1.43,1.42,1.43,526812.0
2019-06-14 10:30:00,1.43,1.43,1.42,1.43,175136.0,1.43,1.43,1.42,1.43,175136.0
2019-06-14 10:40:00,1.43,1.43,1.42,1.42,425404.0,1.43,1.43,1.42,1.42,425404.0
2019-06-14 10:50:00,1.42,1.42,1.42,1.42,234976.0,1.42,1.42,1.42,1.42,234976.0
2019-06-14 11:00:00,1.42,1.42,1.41,1.42,150648.0,1.42,1.42,1.41,1.42,150648.0
2019-06-14 11:10:00,1.42,1.42,1.41,1.41,411368.0,1.42,1.42,1.41,1.41,411368.0
2019-06-14 11:20:00,1.41,1.41,1.41,1.41,450868.0,1.41,1.41,1.41,1.41,450868.0
2019-06-14 11:30:00,1.41,1.41,1.41,1.41,182476.0,1.41,1.41,1.41,1.41,182476.0
2019-06-14 11:40:00,1.41,1.41,1.4,1.41,177108.0,1.41,1.41,1.4,1.41,177108.0
2019-06-14 11:50:00,1.41,1.41,1.41,1.41,136172.0,1.41,1.41,1.41,1.41,136172.0
2019-06-14 12:00:00,1.41,1.41,1.41,1.41,102572.0,1.41,1.41,1.41,1.41,102572.0
2019-06-14 12:10:00,1.41,1.41,1.41,1.41,101720.0,1.41,1.41,1.41,1.41,101720.0
2019-06-14 12:20:00,1.41,1.41,1.41,1.41,143784.0,1.41,1.41,1.41,1.41,143784.0
2019-06-14 12:30:00,1.41,1.41,1.41,1.41,88768.0,1.41,1.41,1.41,1.41,88768.0
2019-06-14 12:40:00,1.41,1.41,1.41,1.41,119408.0,1.41,1.41,1.41,1.41,119408.0
2019-06-14 12:50:00,1.41,1.41,1.41,1.41,79124.0,1.41,1.41,1.41,1.41,79124.0
2019-06-14 13:00:00,1.41,1.41,1.41,1.41,31516.0,1.41,1.41,1.41,1.41,31516.0
2019-06-14 13:10:00,1.41,1.41,1.41,1.41,83916.0,1.41,1.41,1.41,1.41,83916.0
2019-06-14 13:20:00,1.41,1.41,1.41,1.41,99232.0,1.41,1.41,1.41,1.41,99232.0
2019-06-14 13:30:00,1.41,1.41,1.41,1.41,92368.0,1.41,1.41,1.41,1.41,92368.0
2019-06-14 13:40:00,1.41,1.41,1.41,1.41,109628.0,1.41,1.41,1.41,1.41,109628.0
2019-06-14 13:50:00,1.41,1.41,1.4,1.41,2890348.0,1.41,1.41,1.4,1.41,2890348.0
2019-06-14 14:00:00,1.41,1.41,1.4,1.41,628464.0,1.41,1.41,1.4,1.41,628464.0
2019-06-14 14:10:00,1.41,1.42,1.41,1.42,1604112.0,1.41,1.42,1.41,1.42,1604112.0
2019-06-14 14:20:00,1.41,1.42,1.41,1.42,1722480.0,1.41,1.42,1.41,1.42,1722480.0
2019-06-14 14:30:00,1.42,1.42,1.41,1.42,253128.0,1.42,1.42,1.41,1.42,253128.0
2019-06-14 14:40:00,1.42,1.42,1.42,1.42,296600.0,1.42,1.42,1.42,1.42,296600.0
2019-06-14 14:50:00,1.42,1.42,1.42,1.42,111044.0,1.42,1.42,1.42,1.42,111044.0
2019-06-14 15:00:00,1.42,1.42,1.42,1.42,211324.0,1.42,1.42,1.42,1.42,211324.0
2019-06-14 15:10:00,1.42,1.42,1.42,1.42,167596.0,1.42,1.42,1.42,1.42,167596.0
2019-06-14 15:20:00,1.42,1.42,1.41,1.42,164984.0,1.42,1.42,1.41,1.42,164984.0
2019-06-14 15:30:00,1.42,1.42,1.41,1.41,895300.0,1.42,1.42,1.41,1.41,895300.0
2019-06-14 15:40:00,1.41,1.42,1.41,1.42,671036.0,1.41,1.42,1.41,1.42,671036.0
2019-06-14 15:50:00,1.41,1.42,1.41,1.41,1560272.0,1.41,1.42,1.41,1.41,1560272.0
2019-06-17 09:30:00,1.41,1.42,1.4,1.41,387868.0,1.41,1.42,1.4,1.41,387868.0
2019-06-17 09:40:00,1.41,1.42,1.4,1.42,411040.0,1.41,1.42,1.4,1.42,411040.0
2019-06-17 09:50:00,1.41,1.43,1.41,1.43,849124.0,1.41,1.43,1.41,1.43,849124.0
2019-06-17 10:00:00,1.43,1.44,1.43,1.44,484268.0,1.43,1.44,1.43,1.44,484268.0
2019-06-17 10:10:00,1.44,1.44,1.43,1.43,201440.0,1.44,1.44,1.43,1.43,201440.0
2019-06-17 10:20:00,1.43,1.44,1.43,1.43,173280.0,1.43,1.44,1.43,1.43,173280.0
2019-06-17 10:30:00,1.43,1.43,1.43,1.43,176936.0,1.43,1.43,1.43,1.43,176936.0
2019-06-17 10:40:00,1.43,1.43,1.43,1.43,146292.0,1.43,1.43,1.43,1.43,146292.0
2019-06-17 10:50:00,1.43,1.43,1.43,1.43,220856.0,1.43,1.43,1.43,1.43,220856.0
2019-06-17 11:00:00,1.43,1.43,1.43,1.43,262468.0,1.43,1.43,1.43,1.43,262468.0
2019-06-17 11:10:00,1.43,1.43,1.43,1.43,360508.0,1.43,1.43,1.43,1.43,360508.0
2019-06-17 11:20:00,1.43,1.43,1.43,1.43,210332.0,1.43,1.43,1.43,1.43,210332.0
2019-06-17 11:30:00,1.43,1.44,1.43,1.44,557624.0,1.43,1.44,1.43,1.44,557624.0
2019-06-17 11:40:00,1.44,1.45,1.43,1.45,430824.0,1.44,1.45,1.43,1.45,430824.0
2019-06-17 11:50:00,1.45,1.45,1.44,1.45,661160.0,1.45,1.45,1.44,1.45,661160.0
2019-06-17 12:00:00,1.45,1.45,1.44,1.44,126072.0,1.45,1.45,1.44,1.44,126072.0
2019-06-17 12:10:00,1.44,1.44,1.44,1.44,52364.0,1.44,1.44,1.44,1.44,52364.0
2019-06-17 12:20:00,1.44,1.45,1.44,1.44,173972.0,1.44,1.45,1.44,1.44,173972.0
2019-06-17 12:30:00,1.44,1.45,1.44,1.45,164804.0,1.44,1.45,1.44,1.45,164804.0
2019-06-17 12:40:00,1.45,1.45,1.45,1.45,113580.0,1.45,1.45,1.45,1.45,113580.0
2019-06-17 12:50:00,1.45,1.45,1.45,1.45,66920.0,1.45,1.45,1.45,1.45,66920.0
2019-06-17 13:00:00,1.45,1.45,1.45,1.45,151544.0,1.45,1.45,1.45,1.45,151544.0
2019-06-17 13:10:00,1.45,1.45,1.45,1.45,104164.0,1.45,1.45,1.45,1.45,104164.0
2019-06-17 13:20:00,1.45,1.45,1.44,1.45,140144.0,1.45,1.45,1.44,1.45,140144.0
2019-06-17 13:30:00,1.45,1.45,1.44,1.44,107840.0,1.45,1.45,1.44,1.44,107840.0
2019-06-17 13:40:00,1.44,1.44,1.44,1.44,107252.0,1.44,1.44,1.44,1.44,107252.0
2019-06-17 13:50:00,1.44,1.44,1.44,1.44,89196.0,1.44,1.44,1.44,1.44,89196.0
2019-06-17 14:00:00,1.44,1.44,1.43,1.44,101100.0,1.44,1.44,1.43,1.44,101100.0
2019-06-17 14:10:00,1.43,1.44,1.43,1.44,59388.0,1.43,1.44,1.43,1.44,59388.0
2019-06-17 14:20:00,1.44,1.44,1.43,1.44,109428.0,1.44,1.44,1.43,1.44,109428.0
2019-06-17 14:30:00,1.44,1.44,1.43,1.43,176840.0,1.44,1.44,1.43,1.43,176840.0
2019-06-17 14:40:00,1.43,1.43,1.43,1.43,81376.0,1.43,1.43,1.43,1.43,81376.0
2019-06-17 14:50:00,1.43,1.43,1.43,1.43,61064.0,1.43,1.43,1.43,1.43,61064.0
2019-06-17 15:00:00,1.43,1.43,1.42,1.43,341300.0,1.43,1.43,1.42,1.43,341300.0
2019-06-17 15:10:00,1.43,1.44,1.43,1.43,144660.0,1.43,1.44,1.43,1.43,144660.0
2019-06-17 15:20:00,1.44,1.44,1.43,1.43,116520.0,1.44,1.44,1.43,1.43,116520.0
2019-06-17 15:30:00,1.43,1.43,1.43,1.43,880256.0,1.43,1.43,1.43,1.43,880256.0
2019-06-17 15:40:00,1.43,1.43,1.43,1.43,647764.0,1.43,1.43,1.43,1.43,647764.0
2019-06-17 15:50:00,1.43,1.43,1.43,1.43,1848772.0,1.43,1.43,1.43,1.43,1848772.0
2019-06-18 09:30:00,1.43,1.44,1.42,1.44,362168.0,1.43,1.44,1.42,1.44,362168.0
2019-06-18 09:40:00,1.44,1.45,1.43,1.45,223544.0,1.44,1.45,1.43,1.45,223544.0
2019-06-18 09:50:00,1.45,1.46,1.45,1.45,475516.0,1.45,1.46,1.45,1.45,475516.0
2019-06-18 10:00:00,1.45,1.46,1.45,1.45,352784.0,1.45,1.46,1.45,1.45,352784.0
2019-06-18 10:10:00,1.45,1.45,1.43,1.43,210176.0,1.45,1.45,1.43,1.43,210176.0
2019-06-18 10:20:00,1.43,1.44,1.43,1.44,408604.0,1.43,1.44,1.43,1.44,408604.0
2019-06-18 10:30:00,1.44,1.45,1.44,1.44,150708.0,1.44,1.45,1.44,1.44,150708.0
2019-06-18 10:40:00,1.44,1.45,1.44,1.45,156996.0,1.44,1.45,1.44,1.45,156996.0
2019-06-18 10:50:00,1.45,1.45,1.44,1.44,147764.0,1.45,1.45,1.44,1.44,147764.0
2019-06-18 11:00:00,1.44,1.45,1.44,1.44,192804.0,1.44,1.45,1.44,1.44,192804.0
2019-06-18 11:10:00,1.44,1.44,1.44,1.44,288392.0,1.44,1.44,1.44,1.44,288392.0
2019-06-18 11:20:00,1.44,1.44,1.43,1.43,144360.0,1.44,1.44,1.43,1.43,144360.0
2019-06-18 11:30:00,1.43,1.43,1.43,1.43,157604.0,1.43,1.43,1.43,1.43,157604.0
2019-06-18 11:40:00,1.43,1.43,1.42,1.42,227768.0,1.43,1.43,1.42,1.42,227768.0
2019-06-18 11:50:00,1.42,1.43,1.42,1.43,398932.0,1.42,1.43,1.42,1.43,398932.0
2019-06-18 12:00:00,1.43,1.43,1.43,1.43,162868.0,1.43,1.43,1.43,1.43,162868.0
2019-06-18 12:10:00,1.43,1.43,1.43,1.43,292816.0,1.43,1.43,1.43,1.43,292816.0
2019-06-18 12:20:00,1.43,1.44,1.43,1.43,179528.0,1.43,1.44,1.43,1.43,179528.0
2019-06-18 12:30:00,1.43,1.43,1.43,1.43,77824.0,1.43,1.43,1.43,1.43,77824.0
2019-06-18 12:40:00,1.43,1.44,1.43,1.43,192772.0,1.43,1.44,1.43,1.43,192772.0
2019-06-18 12:50:00,1.44,1.44,1.43,1.43,111016.0,1.44,1.44,1.43,1.43,111016.0
2019-06-18 13:00:00,1.43,1.43,1.43,1.43,576004.0,1.43,1.43,1.43,1.43,576004.0
2019-06-18 13:10:00,1.43,1.44,1.43,1.43,143284.0,1.43,1.44,1.43,1.43,143284.0
2019-06-18 13:20:00,1.44,1.44,1.43,1.44,150704.0,1.44,1.44,1.43,1.44,150704.0
2019-06-18 13:30:00,1.44,1.44,1.44,1.44,78328.0,1.44,1.44,1.44,1.44,78328.0
2019-06-18 13:40:00,1.44,1.44,1.44,1.44,144648.0,1.44,1.44,1.44,1.44,144648.0
2019-06-18 13:50:00,1.44,1.44,1.44,1.44,53240.0,1.44,1.44,1.44,1.44,53240.0
2019-06-18 14:00:00,1.44,1.44,1.43,1.44,374404.0,1.44,1.44,1.43,1.44,374404.0
2019-06-18 14:10:00,1.44,1.44,1.44,1.44,277280.0,1.44,1.44,1.44,1.44,277280.0
2019-06-18 14:20:00,1.44,1.45,1.44,1.44,359400.0,1.44,1.45,1.44,1.44,359400.0
2019-06-18 14:30:00,1.44,1.44,1.44,1.44,105904.0,1.44,1.44,1.44,1.44,105904.0
2019-06-18 14:40:00,1.44,1.44,1.44,1.44,180200.0,1.44,1.44,1.44,1.44,180200.0
2019-06-18 14:50:00,1.44,1.44,1.44,1.44,97104.0,1.44,1.44,1.44,1.44,97104.0
2019-06-18 15:00:00,1.44,1.44,1.43,1.44,168256.0,1.44,1.44,1.43,1.44,168256.0
2019-06-18 15:10:00,1.44,1.44,1.43,1.44,311488.0,1.44,1.44,1.43,1.44,311488.0
2019-06-18 15:20:00,1.44,1.44,1.43,1.44,336804.0,1.44,1.44,1.43,1.44,336804.0
2019-06-18 15:30:00,1.44,1.44,1.43,1.44,308688.0,1.44,1.44,1.43,1.44,308688.0
2019-06-18 15:40:00,1.44,1.44,1.43,1.44,375964.0,1.44,1.44,1.43,1.44,375964.0
2019-06-18 15:50:00,1.44,1.44,1.42,1.43,1694048.0,1.44,1.44,1.42,1.43,1694048.0
2019-06-19 09:30:00,1.44,1.44,1.41,1.41,470052.0,1.44,1.44,1.41,1.41,470052.0
2019-06-19 09:40:00,1.41,1.42,1.4,1.41,554580.0,1.41,1.42,1.4,1.41,554580.0
2019-06-19 09:50:00,1.41,1.42,1.41,1.42,200072.0,1.41,1.42,1.41,1.42,200072.0
2019-06-19 10:00:00,1.42,1.42,1.41,1.42,189716.0,1.42,1.42,1.41,1.42,189716.0
2019-06-19 10:10:00,1.42,1.42,1.41,1.42,292236.0,1.42,1.42,1.41,1.42,292236.0
2019-06-19 10:20:00,1.42,1.42,1.41,1.41,176356.0,1.42,1.42,1.41,1.41,176356.0
2019-06-19 10:30:00,1.42,1.42,1.41,1.42,298400.0,1.42,1.42,1.41,1.42,298400.0
2019-06-19 10:40:00,1.42,1.42,1.41,1.42,103884.0,1.42,1.42,1.41,1.42,103884.0
2019-06-19 10:50:00,1.42,1.42,1.41,1.41,88592.0,1.42,1.42,1.41,1.41,88592.0
2019-06-19 11:00:00,1.42,1.42,1.41,1.42,22080.0,1.42,1.42,1.41,1.42,22080.0
2019-06-19 11:10:00,1.42,1.42,1.41,1.42,407728.0,1.42,1.42,1.41,1.42,407728.0
2019-06-19 11:20:00,1.42,1.42,1.41,1.41,223168.0,1.42,1.42,1.41,1.41,223168.0
2019-06-19 11:30:00,1.42,1.42,1.41,1.42,144164.0,1.42,1.42,1.41,1.42,144164.0
2019-06-19 11:40:00,1.41,1.42,1.41,1.41,222672.0,1.41,1.42,1.41,1.41,222672.0
2019-06-19 11:50:00,1.41,1.42,1.41,1.42,144724.0,1.41,1.42,1.41,1.42,144724.0
2019-06-19 12:00:00,1.42,1.42,1.41,1.42,545504.0,1.42,1.42,1.41,1.42,545504.0
2019-06-19 12:10:00,1.41,1.42,1.41,1.41,190128.0,1.41,1.42,1.41,1.41,190128.0
2019-06-19 12:20:00,1.41,1.41,1.41,1.41,289532.0,1.41,1.41,1.41,1.41,289532.0
2019-06-19 12:30:00,1.41,1.41,1.41,1.41,90912.0,1.41,1.41,1.41,1.41,90912.0
2019-06-19 12:40:00,1.41,1.42,1.41,1.42,233540.0,1.41,1.42,1.41,1.42,233540.0
2019-06-19 12:50:00,1.42,1.42,1.41,1.41,137072.0,1.42,1.42,1.41,1.41,137072.0
2019-06-19 13:00:00,1.41,1.41,1.41,1.41,80948.0,1.41,1.41,1.41,1.41,80948.0
2019-06-19 13:10:00,1.41,1.41,1.41,1.41,110776.0,1.41,1.41,1.41,1.41,110776.0
2019-06-19 13:20:00,1.41,1.42,1.41,1.41,235064.0,1.41,1.42,1.41,1.41,235064.0
2019-06-19 13:30:00,1.41,1.41,1.41,1.41,105300.0,1.41,1.41,1.41,1.41,105300.0
2019-06-19 13:40:00,1.41,1.42,1.41,1.42,343712.0,1.41,1.42,1.41,1.42,343712.0
2019-06-19 13:50:00,1.42,1.42,1.41,1.42,114840.0,1.42,1.42,1.41,1.42,114840.0
2019-06-19 14:00:00,1.42,1.43,1.41,1.42,295740.0,1.42,1.43,1.41,1.42,295740.0
2019-06-19 14:10:00,1.42,1.42,1.41,1.42,177476.0,1.42,1.42,1.41,1.42,177476.0
2019-06-19 14:20:00,1.42,1.42,1.41,1.41,437948.0,1.42,1.42,1.41,1.41,437948.0
2019-06-19 14:30:00,1.41,1.42,1.41,1.41,307620.0,1.41,1.42,1.41,1.41,307620.0
2019-06-19 14:40:00,1.41,1.42,1.41,1.42,206672.0,1.41,1.42,1.41,1.42,206672.0
2019-06-19 14:50:00,1.41,1.42,1.41,1.42,186308.0,1.41,1.42,1.41,1.42,186308.0
2019-06-19 15:00:00,1.42,1.42,1.41,1.42,345400.0,1.42,1.42,1.41,1.42,345400.0
2019-06-19 15:10:00,1.42,1.42,1.41,1.42,135556.0,1.42,1.42,1.41,1.42,135556.0
2019-06-19 15:20:00,1.42,1.42,1.41,1.41,178292.0,1.42,1.42,1.41,1.41,178292.0
2019-06-19 15:30:00,1.41,1.42,1.41,1.41,249676.0,1.41,1.42,1.41,1.41,249676.0
2019-06-19 15:40:00,1.41,1.42,1.41,1.41,693900.0,1.41,1.42,1.41,1.41,693900.0
2019-06-19 15:50:00,1.41,1.41,1.41,1.41,941596.0,1.41,1.41,1.41,1.41,941596.0
2019-06-20 09:30:00,1.42,1.42,1.39,1.4,710004.0,1.42,1.42,1.39,1.4,710004.0
2019-06-20 09:40:00,1.41,1.41,1.39,1.4,499976.0,1.41,1.41,1.39,1.4,499976.0
2019-06-20 09:50:00,1.4,1.41,1.4,1.4,184692.0,1.4,1.41,1.4,1.4,184692.0
2019-06-20 10:00:00,1.4,1.41,1.4,1.41,449040.0,1.4,1.41,1.4,1.41,449040.0
2019-06-20 10:10:00,1.41,1.41,1.4,1.4,498252.0,1.41,1.41,1.4,1.4,498252.0
2019-06-20 10:20:00,1.4,1.41,1.4,1.4,241948.0,1.4,1.41,1.4,1.4,241948.0
2019-06-20 10:30:00,1.41,1.41,1.4,1.4,226680.0,1.41,1.41,1.4,1.4,226680.0
2019-06-20 10:40:00,1.4,1.41,1.4,1.41,317116.0,1.4,1.41,1.4,1.41,317116.0
2019-06-20 10:50:00,1.41,1.41,1.4,1.4,240864.0,1.41,1.41,1.4,1.4,240864.0
2019-06-20 11:00:00,1.4,1.4,1.4,1.4,752804.0,1.4,1.4,1.4,1.4,752804.0
2019-06-20 11:10:00,1.4,1.41,1.4,1.4,390612.0,1.4,1.41,1.4,1.4,390612.0
2019-06-20 11:20:00,1.4,1.4,1.4,1.4,113284.0,1.4,1.4,1.4,1.4,113284.0
2019-06-20 11:30:00,1.4,1.4,1.39,1.4,445084.0,1.4,1.4,1.39,1.4,445084.0
2019-06-20 11:40:00,1.39,1.4,1.39,1.39,128708.0,1.39,1.4,1.39,1.39,128708.0
2019-06-20 11:50:00,1.39,1.4,1.39,1.4,474960.0,1.39,1.4,1.39,1.4,474960.0
2019-06-20 12:00:00,1.4,1.4,1.39,1.39,229984.0,1.4,1.4,1.39,1.39,229984.0
2019-06-20 12:10:00,1.4,1.4,1.39,1.39,366604.0,1.4,1.4,1.39,1.39,366604.0
2019-06-20 12:20:00,1.39,1.39,1.39,1.39,137776.0,1.39,1.39,1.39,1.39,137776.0
2019-06-20 12:30:00,1.39,1.39,1.39,1.39,125048.0,1.39,1.39,1.39,1.39,125048.0
2019-06-20 12:40:00,1.39,1.4,1.39,1.39,844280.0,1.39,1.4,1.39,1.39,844280.0
2019-06-20 12:50:00,1.39,1.4,1.39,1.4,235752.0,1.39,1.4,1.39,1.4,235752.0
2019-06-20 13:00:00,1.4,1.4,1.39,1.4,117924.0,1.4,1.4,1.39,1.4,117924.0
2019-06-20 13:10:00,1.4,1.4,1.39,1.4,93716.0,1.4,1.4,1.39,1.4,93716.0
2019-06-20 13:20:00,1.39,1.39,1.39,1.39,104308.0,1.39,1.39,1.39,1.39,104308.0
2019-06-20 13:30:00,1.39,1.39,1.39,1.39,219512.0,1.39,1.39,1.39,1.39,219512.0
2019-06-20 13:40:00,1.39,1.39,1.38,1.39,147952.0,1.39,1.39,1.38,1.39,147952.0
2019-06-20 13:50:00,1.38,1.39,1.38,1.39,169968.0,1.38,1.39,1.38,1.39,169968.0
2019-06-20 14:00:00,1.39,1.39,1.39,1.39,139748.0,1.39,1.39,1.39,1.39,139748.0
2019-06-20 14:10:00,1.39,1.39,1.39,1.39,107556.0,1.39,1.39,1.39,1.39,107556.0
2019-06-20 14:20:00,1.39,1.39,1.38,1.39,322340.0,1.39,1.39,1.38,1.39,322340.0
2019-06-20 14:30:00,1.39,1.39,1.39,1.39,182408.0,1.39,1.39,1.39,1.39,182408.0
2019-06-20 14:40:00,1.39,1.39,1.38,1.39,80032.0,1.39,1.39,1.38,1.39,80032.0
2019-06-20 14:50:00,1.38,1.39,1.38,1.39,158748.0,1.38,1.39,1.38,1.39,158748.0
2019-06-20 15:00:00,1.38,1.39,1.38,1.39,431472.0,1.38,1.39,1.38,1.39,431472.0
2019-06-20 15:10:00,1.39,1.39,1.39,1.39,238552.0,1.39,1.39,1.39,1.39,238552.0
2019-06-20 15:20:00,1.39,1.39,1.39,1.39,112160.0,1.39,1.39,1.39,1.39,112160.0
2019-06-20 15:30:00,1.39,1.39,1.39,1.39,387372.0,1.39,1.39,1.39,1.39,387372.0
2019-06-20 15:40:00,1.39,1.39,1.39,1.39,386872.0,1.39,1.39,1.39,1.39,386872.0
2019-06-20 15:50:00,1.39,1.39,1.38,1.38,2037568.0,1.39,1.39,1.38,1.38,2037568.0
2019-06-21 09:30:00,1.38,1.38,1.34,1.35,870616.0,1.38,1.38,1.34,1.35,870616.0
2019-06-21 09:40:00,1.35,1.36,1.33,1.34,669864.0,1.35,1.36,1.33,1.34,669864.0
2019-06-21 09:50:00,1.34,1.35,1.34,1.35,747320.0,1.34,1.35,1.34,1.35,747320.0
2019-06-21 10:00:00,1.35,1.36,1.34,1.35,433132.0,1.35,1.36,1.34,1.35,433132.0
2019-06-21 10:10:00,1.35,1.35,1.33,1.35,959744.0,1.35,1.35,1.33,1.35,959744.0
2019-06-21 10:20:00,1.35,1.35,1.34,1.34,174088.0,1.35,1.35,1.34,1.34,174088.0
2019-06-21 10:30:00,1.34,1.35,1.34,1.35,668292.0,1.34,1.35,1.34,1.35,668292.0
2019-06-21 10:40:00,1.35,1.35,1.34,1.35,328200.0,1.35,1.35,1.34,1.35,328200.0
2019-06-21 10:50:00,1.34,1.35,1.34,1.35,181156.0,1.34,1.35,1.34,1.35,181156.0
2019-06-21 11:00:00,1.35,1.35,1.34,1.35,187492.0,1.35,1.35,1.34,1.35,187492.0
2019-06-21 11:10:00,1.35,1.35,1.35,1.35,83960.0,1.35,1.35,1.35,1.35,83960.0
2019-06-21 11:20:00,1.35,1.35,1.34,1.35,269948.0,1.35,1.35,1.34,1.35,269948.0
2019-06-21 11:30:00,1.35,1.35,1.34,1.34,91344.0,1.35,1.35,1.34,1.34,91344.0
2019-06-21 11:40:00,1.34,1.35,1.34,1.35,404344.0,1.34,1.35,1.34,1.35,404344.0
2019-06-21 11:50:00,1.35,1.36,1.35,1.36,321552.0,1.35,1.36,1.35,1.36,321552.0
2019-06-21 12:00:00,1.36,1.36,1.35,1.36,176212.0,1.36,1.36,1.35,1.36,176212.0
2019-06-21 12:10:00,1.36,1.36,1.34,1.34,179908.0,1.36,1.36,1.34,1.34,179908.0
2019-06-21 12:20:00,1.35,1.35,1.34,1.35,102640.0,1.35,1.35,1.34,1.35,102640.0
2019-06-21 12:30:00,1.35,1.35,1.34,1.35,362588.0,1.35,1.35,1.34,1.35,362588.0
2019-06-21 12:40:00,1.35,1.36,1.35,1.35,105096.0,1.35,1.36,1.35,1.35,105096.0
2019-06-21 12:50:00,1.35,1.36,1.35,1.36,398660.0,1.35,1.36,1.35,1.36,398660.0
2019-06-21 13:00:00,1.36,1.37,1.36,1.36,321432.0,1.36,1.37,1.36,1.36,321432.0
2019-06-21 13:10:00,1.37,1.37,1.36,1.36,56884.0,1.37,1.37,1.36,1.36,56884.0
2019-06-21 13:20:00,1.37,1.37,1.36,1.37,187892.0,1.37,1.37,1.36,1.37,187892.0
2019-06-21 13:30:00,1.37,1.37,1.36,1.37,76940.0,1.37,1.37,1.36,1.37,76940.0
2019-06-21 13:40:00,1.36,1.37,1.36,1.37,233580.0,1.36,1.37,1.36,1.37,233580.0
2019-06-21 13:50:00,1.37,1.37,1.36,1.36,68588.0,1.37,1.37,1.36,1.36,68588.0
2019-06-21 14:00:00,1.37,1.37,1.36,1.36,664496.0,1.37,1.37,1.36,1.36,664496.0
2019-06-21 14:10:00,1.36,1.37,1.36,1.37,182216.0,1.36,1.37,1.36,1.37,182216.0
2019-06-21 14:20:00,1.37,1.37,1.36,1.37,133364.0,1.37,1.37,1.36,1.37,133364.0
2019-06-21 14:30:00,1.37,1.37,1.36,1.37,126344.0,1.37,1.37,1.36,1.37,126344.0
2019-06-21 14:40:00,1.37,1.37,1.37,1.37,211172.0,1.37,1.37,1.37,1.37,211172.0
2019-06-21 14:50:00,1.37,1.37,1.37,1.37,527500.0,1.37,1.37,1.37,1.37,527500.0
2019-06-21 15:00:00,1.37,1.38,1.37,1.38,263428.0,1.37,1.38,1.37,1.38,263428.0
2019-06-21 15:10:00,1.38,1.38,1.37,1.37,368828.0,1.38,1.38,1.37,1.37,368828.0
2019-06-21 15:20:00,1.37,1.37,1.36,1.36,545732.0,1.37,1.37,1.36,1.36,545732.0
2019-06-21 15:30:00,1.36,1.37,1.36,1.36,1266552.0,1.36,1.37,1.36,1.36,1266552.0
2019-06-21 15:40:00,1.36,1.37,1.36,1.36,1557984.0,1.36,1.37,1.36,1.36,1557984.0
2019-06-21 15:50:00,1.36,1.37,1.35,1.36,3926944.0,1.36,1.37,1.35,1.36,3926944.0
2019-06-24 09:30:00,1.35,1.37,1.34,1.35,486480.0,1.35,1.37,1.34,1.35,486480.0
2019-06-24 09:40:00,1.35,1.35,1.34,1.34,581416.0,1.35,1.35,1.34,1.34,581416.0
2019-06-24 09:50:00,1.34,1.35,1.34,1.34,657296.0,1.34,1.35,1.34,1.34,657296.0
2019-06-24 10:00:00,1.34,1.35,1.34,1.35,393060.0,1.34,1.35,1.34,1.35,393060.0
2019-06-24 10:10:00,1.35,1.35,1.34,1.34,118788.0,1.35,1.35,1.34,1.34,118788.0
2019-06-24 10:20:00,1.34,1.35,1.34,1.35,532864.0,1.34,1.35,1.34,1.35,532864.0
2019-06-24 10:30:00,1.35,1.35,1.34,1.34,291632.0,1.35,1.35,1.34,1.34,291632.0
2019-06-24 10:40:00,1.34,1.35,1.34,1.35,550416.0,1.34,1.35,1.34,1.35,550416.0
2019-06-24 10:50:00,1.35,1.35,1.33,1.34,816024.0,1.35,1.35,1.33,1.34,816024.0
2019-06-24 11:00:00,1.34,1.34,1.33,1.34,372336.0,1.34,1.34,1.33,1.34,372336.0
2019-06-24 11:10:00,1.34,1.34,1.34,1.34,572096.0,1.34,1.34,1.34,1.34,572096.0
2019-06-24 11:20:00,1.34,1.34,1.33,1.34,897568.0,1.34,1.34,1.33,1.34,897568.0
2019-06-24 11:30:00,1.34,1.34,1.32,1.32,453892.0,1.34,1.34,1.32,1.32,453892.0
2019-06-24 11:40:00,1.32,1.33,1.32,1.33,315800.0,1.32,1.33,1.32,1.33,315800.0
2019-06-24 11:50:00,1.33,1.33,1.33,1.33,144064.0,1.33,1.33,1.33,1.33,144064.0
2019-06-24 12:00:00,1.33,1.33,1.33,1.33,186904.0,1.33,1.33,1.33,1.33,186904.0
2019-06-24 12:10:00,1.33,1.33,1.33,1.33,223028.0,1.33,1.33,1.33,1.33,223028.0
2019-06-24 12:20:00,1.33,1.33,1.33,1.33,181044.0,1.33,1.33,1.33,1.33,181044.0
2019-06-24 12:30:00,1.33,1.33,1.33,1.33,97608.0,1.33,1.33,1.33,1.33,97608.0
2019-06-24 12:40:00,1.33,1.33,1.33,1.33,251440.0,1.33,1.33,1.33,1.33,251440.0
2019-06-24 12:50:00,1.33,1.33,1.33,1.33,276928.0,1.33,1.33,1.33,1.33,276928.0
2019-06-24 13:00:00,1.33,1.33,1.33,1.33,181284.0,1.33,1.33,1.33,1.33,181284.0
2019-06-24 13:10:00,1.33,1.33,1.33,1.33,272200.0,1.33,1.33,1.33,1.33,272200.0
2019-06-24 13:20:00,1.33,1.33,1.32,1.32,351920.0,1.33,1.33,1.32,1.32,351920.0
2019-06-24 13:30:00,1.33,1.33,1.32,1.32,576876.0,1.33,1.33,1.32,1.32,576876.0
2019-06-24 13:40:00,1.32,1.33,1.32,1.33,271428.0,1.32,1.33,1.32,1.33,271428.0
2019-06-24 13:50:00,1.33,1.33,1.33,1.33,159624.0,1.33,1.33,1.33,1.33,159624.0
2019-06-24 14:00:00,1.33,1.34,1.33,1.33,214600.0,1.33,1.34,1.33,1.33,214600.0
2019-06-24 14:10:00,1.33,1.34,1.32,1.33,441084.0,1.33,1.34,1.32,1.33,441084.0
2019-06-24 14:20:00,1.33,1.33,1.33,1.33,102820.0,1.33,1.33,1.33,1.33,102820.0
2019-06-24 14:30:00,1.33,1.33,1.33,1.33,77332.0,1.33,1.33,1.33,1.33,77332.0
2019-06-24 14:40:00,1.33,1.34,1.33,1.33,605688.0,1.33,1.34,1.33,1.33,605688.0
2019-06-24 14:50:00,1.33,1.34,1.33,1.34,934416.0,1.33,1.34,1.33,1.34,934416.0
2019-06-24 15:00:00,1.34,1.34,1.34,1.34,261524.0,1.34,1.34,1.34,1.34,261524.0
2019-06-24 15:10:00,1.34,1.34,1.33,1.34,267368.0,1.34,1.34,1.33,1.34,267368.0
2019-06-24 15:20:00,1.34,1.34,1.34,1.34,86856.0,1.34,1.34,1.34,1.34,86856.0
2019-06-24 15:30:00,1.34,1.34,1.33,1.34,849700.0,1.34,1.34,1.33,1.34,849700.0
2019-06-24 15:40:00,1.34,1.34,1.34,1.34,453720.0,1.34,1.34,1.34,1.34,453720.0
2019-06-24 15:50:00,1.34,1.35,1.34,1.34,1342372.0,1.34,1.35,1.34,1.34,1342372.0
2019-06-25 09:30:00,1.34,1.35,1.33,1.35,460368.0,1.34,1.35,1.33,1.35,460368.0
2019-06-25 09:40:00,1.34,1.36,1.34,1.36,499000.0,1.34,1.36,1.34,1.36,499000.0
2019-06-25 09:50:00,1.36,1.36,1.36,1.36,168592.0,1.36,1.36,1.36,1.36,168592.0
2019-06-25 10:00:00,1.36,1.37,1.36,1.36,131476.0,1.36,1.37,1.36,1.36,131476.0
2019-06-25 10:10:00,1.36,1.37,1.36,1.36,189540.0,1.36,1.37,1.36,1.36,189540.0
2019-06-25 10:20:00,1.36,1.37,1.36,1.36,341508.0,1.36,1.37,1.36,1.36,341508.0
2019-06-25 10:30:00,1.36,1.37,1.36,1.36,99360.0,1.36,1.37,1.36,1.36,99360.0
2019-06-25 10:40:00,1.36,1.37,1.36,1.37,507052.0,1.36,1.37,1.36,1.37,507052.0
2019-06-25 10:50:00,1.37,1.37,1.36,1.36,447696.0,1.37,1.37,1.36,1.36,447696.0
2019-06-25 11:00:00,1.36,1.37,1.36,1.36,206188.0,1.36,1.37,1.36,1.36,206188.0
2019-06-25 11:10:00,1.36,1.37,1.36,1.36,111988.0,1.36,1.37,1.36,1.36,111988.0
2019-06-25 11:20:00,1.36,1.36,1.36,1.36,136208.0,1.36,1.36,1.36,1.36,136208.0
2019-06-25 11:30:00,1.36,1.37,1.36,1.37,461300.0,1.36,1.37,1.36,1.37,461300.0
2019-06-25 11:40:00,1.36,1.37,1.36,1.37,101928.0,1.36,1.37,1.36,1.37,101928.0
2019-06-25 11:50:00,1.37,1.38,1.37,1.38,170048.0,1.37,1.38,1.37,1.38,170048.0
2019-06-25 12:00:00,1.38,1.38,1.37,1.38,191428.0,1.38,1.38,1.37,1.38,191428.0
2019-06-25 12:10:00,1.38,1.38,1.38,1.38,352648.0,1.38,1.38,1.38,1.38,352648.0
2019-06-25 12:20:00,1.38,1.38,1.37,1.38,89700.0,1.38,1.38,1.37,1.38,89700.0
2019-06-25 12:30:00,1.38,1.38,1.37,1.37,146468.0,1.38,1.38,1.37,1.37,146468.0
2019-06-25 12:40:00,1.37,1.37,1.36,1.36,50252.0,1.37,1.37,1.36,1.36,50252.0
2019-06-25 12:50:00,1.36,1.37,1.36,1.36,95556.0,1.36,1.37,1.36,1.36,95556.0
2019-06-25 13:00:00,1.36,1.36,1.36,1.36,191516.0,1.36,1.36,1.36,1.36,191516.0
2019-06-25 13:10:00,1.36,1.36,1.36,1.36,170948.0,1.36,1.36,1.36,1.36,170948.0
2019-06-25 13:20:00,1.36,1.37,1.36,1.36,138896.0,1.36,1.37,1.36,1.36,138896.0
2019-06-25 13:30:00,1.36,1.37,1.36,1.36,128468.0,1.36,1.37,1.36,1.36,128468.0
2019-06-25 13:40:00,1.36,1.36,1.36,1.36,149100.0,1.36,1.36,1.36,1.36,149100.0
2019-06-25 13:50:00,1.36,1.36,1.36,1.36,56156.0,1.36,1.36,1.36,1.36,56156.0
2019-06-25 14:00:00,1.36,1.36,1.36,1.36,41844.0,1.36,1.36,1.36,1.36,41844.0
2019-06-25 14:10:00,1.36,1.37,1.36,1.37,252716.0,1.36,1.37,1.36,1.37,252716.0
2019-06-25 14:20:00,1.37,1.37,1.36,1.37,127116.0,1.37,1.37,1.36,1.37,127116.0
2019-06-25 14:30:00,1.36,1.37,1.36,1.36,224484.0,1.36,1.37,1.36,1.36,224484.0
2019-06-25 14:40:00,1.36,1.37,1.36,1.36,207404.0,1.36,1.37,1.36,1.36,207404.0
2019-06-25 14:50:00,1.36,1.36,1.36,1.36,45340.0,1.36,1.36,1.36,1.36,45340.0
2019-06-25 15:00:00,1.36,1.36,1.36,1.36,95212.0,1.36,1.36,1.36,1.36,95212.0
2019-06-25 15:10:00,1.36,1.36,1.36,1.36,131900.0,1.36,1.36,1.36,1.36,131900.0
2019-06-25 15:20:00,1.36,1.36,1.36,1.36,110224.0,1.36,1.36,1.36,1.36,110224.0
2019-06-25 15:30:00,1.36,1.36,1.36,1.36,143292.0,1.36,1.36,1.36,1.36,143292.0
2019-06-25 15:40:00,1.36,1.36,1.36,1.36,315308.0,1.36,1.36,1.36,1.36,315308.0
2019-06-25 15:50:00,1.36,1.36,1.36,1.36,1489540.0,1.36,1.36,1.36,1.36,1489540.0
2019-06-26 09:30:00,1.37,1.38,1.35,1.36,636984.0,1.37,1.38,1.35,1.36,636984.0
2019-06-26 09:40:00,1.36,1.38,1.36,1.37,505316.0,1.36,1.38,1.36,1.37,505316.0
2019-06-26 09:50:00,1.37,1.37,1.36,1.36,581180.0,1.37,1.37,1.36,1.36,581180.0
2019-06-26 10:00:00,1.36,1.37,1.36,1.37,270428.0,1.36,1.37,1.36,1.37,270428.0
2019-06-26 10:10:00,1.37,1.37,1.36,1.36,246256.0,1.37,1.37,1.36,1.36,246256.0
2019-06-26 10:20:00,1.37,1.37,1.36,1.36,247228.0,1.37,1.37,1.36,1.36,247228.0
2019-06-26 10:30:00,1.37,1.37,1.36,1.36,342344.0,1.37,1.37,1.36,1.36,342344.0
2019-06-26 10:40:00,1.36,1.36,1.36,1.36,155512.0,1.36,1.36,1.36,1.36,155512.0
2019-06-26 10:50:00,1.36,1.36,1.36,1.36,285372.0,1.36,1.36,1.36,1.36,285372.0
2019-06-26 11:00:00,1.36,1.36,1.34,1.35,556228.0,1.36,1.36,1.34,1.35,556228.0
2019-06-26 11:10:00,1.35,1.35,1.35,1.35,315768.0,1.35,1.35,1.35,1.35,315768.0
2019-06-26 11:20:00,1.35,1.35,1.35,1.35,245860.0,1.35,1.35,1.35,1.35,245860.0
2019-06-26 11:30:00,1.35,1.36,1.35,1.36,415632.0,1.35,1.36,1.35,1.36,415632.0
2019-06-26 11:40:00,1.36,1.36,1.36,1.36,293128.0,1.36,1.36,1.36,1.36,293128.0
2019-06-26 11:50:00,1.36,1.36,1.36,1.36,152088.0,1.36,1.36,1.36,1.36,152088.0
2019-06-26 12:00:00,1.36,1.36,1.36,1.36,162376.0,1.36,1.36,1.36,1.36,162376.0
2019-06-26 12:10:00,1.36,1.36,1.36,1.36,254920.0,1.36,1.36,1.36,1.36,254920.0
2019-06-26 12:20:00,1.36,1.37,1.36,1.37,106220.0,1.36,1.37,1.36,1.37,106220.0
2019-06-26 12:30:00,1.37,1.37,1.36,1.36,373528.0,1.37,1.37,1.36,1.36,373528.0
2019-06-26 12:40:00,1.36,1.37,1.36,1.37,126760.0,1.36,1.37,1.36,1.37,126760.0
2019-06-26 12:50:00,1.37,1.37,1.37,1.37,73400.0,1.37,1.37,1.37,1.37,73400.0
2019-06-26 13:00:00,1.37,1.37,1.37,1.37,141056.0,1.37,1.37,1.37,1.37,141056.0
2019-06-26 13:10:00,1.37,1.38,1.37,1.38,126432.0,1.37,1.38,1.37,1.38,126432.0
2019-06-26 13:20:00,1.38,1.38,1.37,1.38,253308.0,1.38,1.38,1.37,1.38,253308.0
2019-06-26 13:30:00,1.38,1.38,1.37,1.38,160580.0,1.38,1.38,1.37,1.38,160580.0
2019-06-26 13:40:00,1.38,1.38,1.37,1.37,312220.0,1.38,1.38,1.37,1.37,312220.0
2019-06-26 13:50:00,1.37,1.37,1.36,1.37,114936.0,1.37,1.37,1.36,1.37,114936.0
2019-06-26 14:00:00,1.37,1.37,1.36,1.36,209232.0,1.37,1.37,1.36,1.36,209232.0
2019-06-26 14:10:00,1.36,1.37,1.36,1.37,130752.0,1.36,1.37,1.36,1.37,130752.0
2019-06-26 14:20:00,1.37,1.38,1.37,1.38,279660.0,1.37,1.38,1.37,1.38,279660.0
2019-06-26 14:30:00,1.38,1.38,1.37,1.38,70148.0,1.38,1.38,1.37,1.38,70148.0
2019-06-26 14:40:00,1.38,1.38,1.37,1.37,296416.0,1.38,1.38,1.37,1.37,296416.0
2019-06-26 14:50:00,1.37,1.38,1.37,1.37,202164.0,1.37,1.38,1.37,1.37,202164.0
2019-06-26 15:00:00,1.37,1.37,1.37,1.37,175344.0,1.37,1.37,1.37,1.37,175344.0
2019-06-26 15:10:00,1.37,1.38,1.37,1.37,626540.0,1.37,1.38,1.37,1.37,626540.0
2019-06-26 15:20:00,1.37,1.38,1.37,1.38,222056.0,1.37,1.38,1.37,1.38,222056.0
2019-06-26 15:30:00,1.38,1.38,1.37,1.37,697900.0,1.38,1.38,1.37,1.37,697900.0
2019-06-26 15:40:00,1.37,1.37,1.37,1.37,298436.0,1.37,1.37,1.37,1.37,298436.0
2019-06-26 15:50:00,1.37,1.38,1.36,1.36,1338592.0,1.37,1.38,1.36,1.36,1338592.0
2019-06-27 09:30:00,1.36,1.39,1.36,1.36,394356.0,1.36,1.39,1.36,1.36,394356.0
2019-06-27 09:40:00,1.36,1.37,1.36,1.36,242952.0,1.36,1.37,1.36,1.36,242952.0
2019-06-27 09:50:00,1.36,1.37,1.36,1.37,253364.0,1.36,1.37,1.36,1.37,253364.0
2019-06-27 10:00:00,1.37,1.37,1.36,1.37,222832.0,1.37,1.37,1.36,1.37,222832.0
2019-06-27 10:10:00,1.37,1.37,1.36,1.37,283252.0,1.37,1.37,1.36,1.37,283252.0
2019-06-27 10:20:00,1.37,1.38,1.37,1.38,125208.0,1.37,1.38,1.37,1.38,125208.0
2019-06-27 10:30:00,1.38,1.38,1.37,1.38,236328.0,1.38,1.38,1.37,1.38,236328.0
2019-06-27 10:40:00,1.38,1.39,1.38,1.39,268804.0,1.38,1.39,1.38,1.39,268804.0
2019-06-27 10:50:00,1.39,1.39,1.39,1.39,626416.0,1.39,1.39,1.39,1.39,626416.0
2019-06-27 11:00:00,1.39,1.39,1.39,1.39,309612.0,1.39,1.39,1.39,1.39,309612.0
2019-06-27 11:10:00,1.39,1.4,1.39,1.39,494988.0,1.39,1.4,1.39,1.39,494988.0
2019-06-27 11:20:00,1.39,1.4,1.39,1.39,571368.0,1.39,1.4,1.39,1.39,571368.0
2019-06-27 11:30:00,1.39,1.4,1.39,1.39,252712.0,1.39,1.4,1.39,1.39,252712.0
2019-06-27 11:40:00,1.39,1.4,1.39,1.39,554076.0,1.39,1.4,1.39,1.39,554076.0
2019-06-27 11:50:00,1.39,1.4,1.39,1.4,507264.0,1.39,1.4,1.39,1.4,507264.0
2019-06-27 12:00:00,1.4,1.4,1.39,1.39,478232.0,1.4,1.4,1.39,1.39,478232.0
2019-06-27 12:10:00,1.39,1.4,1.39,1.4,681596.0,1.39,1.4,1.39,1.4,681596.0
2019-06-27 12:20:00,1.4,1.4,1.39,1.4,115380.0,1.4,1.4,1.39,1.4,115380.0
2019-06-27 12:30:00,1.39,1.4,1.39,1.39,817104.0,1.39,1.4,1.39,1.39,817104.0
2019-06-27 12:40:00,1.39,1.4,1.39,1.4,310596.0,1.39,1.4,1.39,1.4,310596.0
2019-06-27 12:50:00,1.4,1.4,1.39,1.39,67644.0,1.4,1.4,1.39,1.39,67644.0
2019-06-27 13:00:00,1.4,1.4,1.39,1.4,203188.0,1.4,1.4,1.39,1.4,203188.0
2019-06-27 13:10:00,1.39,1.4,1.39,1.4,344892.0,1.39,1.4,1.39,1.4,344892.0
2019-06-27 13:20:00,1.4,1.4,1.39,1.39,250628.0,1.4,1.4,1.39,1.39,250628.0
2019-06-27 13:30:00,1.39,1.39,1.39,1.39,166300.0,1.39,1.39,1.39,1.39,166300.0
2019-06-27 13:40:00,1.39,1.39,1.39,1.39,91824.0,1.39,1.39,1.39,1.39,91824.0
2019-06-27 13:50:00,1.39,1.39,1.39,1.39,123648.0,1.39,1.39,1.39,1.39,123648.0
2019-06-27 14:00:00,1.39,1.39,1.39,1.39,74708.0,1.39,1.39,1.39,1.39,74708.0
2019-06-27 14:10:00,1.39,1.4,1.39,1.4,387476.0,1.39,1.4,1.39,1.4,387476.0
2019-06-27 14:20:00,1.4,1.4,1.39,1.4,94108.0,1.4,1.4,1.39,1.4,94108.0
2019-06-27 14:30:00,1.4,1.4,1.39,1.39,120196.0,1.4,1.4,1.39,1.39,120196.0
2019-06-27 14:40:00,1.39,1.39,1.39,1.39,354728.0,1.39,1.39,1.39,1.39,354728.0
2019-06-27 14:50:00,1.39,1.4,1.39,1.39,639016.0,1.39,1.4,1.39,1.39,639016.0
2019-06-27 15:00:00,1.39,1.39,1.38,1.39,227392.0,1.39,1.39,1.38,1.39,227392.0
2019-06-27 15:10:00,1.39,1.39,1.38,1.39,178924.0,1.39,1.39,1.38,1.39,178924.0
2019-06-27 15:20:00,1.39,1.39,1.38,1.39,273880.0,1.39,1.39,1.38,1.39,273880.0
2019-06-27 15:30:00,1.39,1.39,1.39,1.39,331296.0,1.39,1.39,1.39,1.39,331296.0
2019-06-27 15:40:00,1.39,1.39,1.38,1.39,574960.0,1.39,1.39,1.38,1.39,574960.0
2019-06-27 15:50:00,1.39,1.39,1.38,1.38,1542380.0,1.39,1.39,1.38,1.38,1542380.0
2019-06-28 09:30:00,1.38,1.39,1.37,1.39,233440.0,1.38,1.39,1.37,1.39,233440.0
2019-06-28 09:40:00,1.39,1.39,1.38,1.38,71236.0,1.39,1.39,1.38,1.38,71236.0
2019-06-28 09:50:00,1.38,1.38,1.37,1.38,131528.0,1.38,1.38,1.37,1.38,131528.0
2019-06-28 10:00:00,1.38,1.38,1.38,1.38,153920.0,1.38,1.38,1.38,1.38,153920.0
2019-06-28 10:10:00,1.38,1.39,1.38,1.39,157216.0,1.38,1.39,1.38,1.39,157216.0
2019-06-28 10:20:00,1.39,1.39,1.39,1.39,90948.0,1.39,1.39,1.39,1.39,90948.0
2019-06-28 10:30:00,1.39,1.39,1.39,1.39,40568.0,1.39,1.39,1.39,1.39,40568.0
2019-06-28 10:40:00,1.39,1.4,1.39,1.4,111944.0,1.39,1.4,1.39,1.4,111944.0
2019-06-28 10:50:00,1.39,1.4,1.39,1.39,165128.0,1.39,1.4,1.39,1.39,165128.0
2019-06-28 11:00:00,1.39,1.39,1.39,1.39,249292.0,1.39,1.39,1.39,1.39,249292.0
2019-06-28 11:10:00,1.39,1.39,1.39,1.39,58152.0,1.39,1.39,1.39,1.39,58152.0
2019-06-28 11:20:00,1.39,1.4,1.39,1.39,773520.0,1.39,1.4,1.39,1.39,773520.0
2019-06-28 11:30:00,1.39,1.39,1.38,1.39,562884.0,1.39,1.39,1.38,1.39,562884.0
2019-06-28 11:40:00,1.39,1.39,1.38,1.39,107412.0,1.39,1.39,1.38,1.39,107412.0
2019-06-28 11:50:00,1.38,1.39,1.38,1.39,204936.0,1.38,1.39,1.38,1.39,204936.0
2019-06-28 12:00:00,1.39,1.39,1.38,1.39,470316.0,1.39,1.39,1.38,1.39,470316.0
2019-06-28 12:10:00,1.39,1.39,1.39,1.39,73168.0,1.39,1.39,1.39,1.39,73168.0
2019-06-28 12:20:00,1.39,1.39,1.39,1.39,93572.0,1.39,1.39,1.39,1.39,93572.0
2019-06-28 12:30:00,1.39,1.39,1.38,1.39,269696.0,1.39,1.39,1.38,1.39,269696.0
2019-06-28 12:40:00,1.39,1.39,1.38,1.38,93804.0,1.39,1.39,1.38,1.38,93804.0
2019-06-28 12:50:00,1.38,1.39,1.38,1.39,142760.0,1.38,1.39,1.38,1.39,142760.0
2019-06-28 13:00:00,1.39,1.39,1.37,1.38,268292.0,1.39,1.39,1.37,1.38,268292.0
2019-06-28 13:10:00,1.38,1.38,1.38,1.38,74980.0,1.38,1.38,1.38,1.38,74980.0
2019-06-28 13:20:00,1.38,1.38,1.37,1.38,87288.0,1.38,1.38,1.37,1.38,87288.0
2019-06-28 13:30:00,1.38,1.38,1.37,1.38,163116.0,1.38,1.38,1.37,1.38,163116.0
2019-06-28 13:40:00,1.38,1.38,1.38,1.38,36484.0,1.38,1.38,1.38,1.38,36484.0
2019-06-28 13:50:00,1.38,1.38,1.37,1.38,1122348.0,1.38,1.38,1.37,1.38,1122348.0
2019-06-28 14:00:00,1.38,1.38,1.36,1.37,196112.0,1.38,1.38,1.36,1.37,196112.0
2019-06-28 14:10:00,1.37,1.37,1.36,1.36,85672.0,1.37,1.37,1.36,1.36,85672.0
2019-06-28 14:20:00,1.36,1.37,1.36,1.36,51916.0,1.36,1.37,1.36,1.36,51916.0
2019-06-28 14:30:00,1.36,1.37,1.36,1.37,147468.0,1.36,1.37,1.36,1.37,147468.0
2019-06-28 14:40:00,1.37,1.37,1.36,1.37,97284.0,1.37,1.37,1.36,1.37,97284.0
2019-06-28 14:50:00,1.37,1.37,1.36,1.37,110980.0,1.37,1.37,1.36,1.37,110980.0
2019-06-28 15:00:00,1.37,1.37,1.36,1.37,230676.0,1.37,1.37,1.36,1.37,230676.0
2019-06-28 15:10:00,1.37,1.37,1.36,1.37,221660.0,1.37,1.37,1.36,1.37,221660.0
2019-06-28 15:20:00,1.37,1.37,1.36,1.36,318484.0,1.37,1.37,1.36,1.36,318484.0
2019-06-28 15:30:00,1.36,1.36,1.36,1.36,221488.0,1.36,1.36,1.36,1.36,221488.0
2019-06-28 15:40:00,1.36,1.37,1.36,1.36,630100.0,1.36,1.37,1.36,1.36,630100.0
2019-06-28 15:50:00,1.36,1.37,1.36,1.36,2515000.0,1.36,1.37,1.36,1.36,2515000.0
2019-07-01 09:30:00,1.38,1.39,1.37,1.38,456108.0,1.38,1.39,1.37,1.38,456108.0
2019-07-01 09:40:00,1.38,1.39,1.38,1.39,166352.0,1.38,1.39,1.38,1.39,166352.0
2019-07-01 09:50:00,1.39,1.39,1.38,1.39,207556.0,1.39,1.39,1.38,1.39,207556.0
2019-07-01 10:00:00,1.39,1.39,1.38,1.38,101900.0,1.39,1.39,1.38,1.38,101900.0
2019-07-01 10:10:00,1.38,1.38,1.37,1.38,87304.0,1.38,1.38,1.37,1.38,87304.0
2019-07-01 10:20:00,1.38,1.38,1.37,1.38,181940.0,1.38,1.38,1.37,1.38,181940.0
2019-07-01 10:30:00,1.38,1.38,1.37,1.37,150188.0,1.38,1.38,1.37,1.37,150188.0
2019-07-01 10:40:00,1.38,1.38,1.37,1.37,396752.0,1.38,1.38,1.37,1.37,396752.0
2019-07-01 10:50:00,1.37,1.37,1.37,1.37,139444.0,1.37,1.37,1.37,1.37,139444.0
2019-07-01 11:00:00,1.37,1.37,1.36,1.36,436040.0,1.37,1.37,1.36,1.36,436040.0
2019-07-01 11:10:00,1.36,1.36,1.36,1.36,386388.0,1.36,1.36,1.36,1.36,386388.0
2019-07-01 11:20:00,1.36,1.36,1.35,1.36,372388.0,1.36,1.36,1.35,1.36,372388.0
2019-07-01 11:30:00,1.36,1.36,1.35,1.36,203088.0,1.36,1.36,1.35,1.36,203088.0
2019-07-01 11:40:00,1.36,1.36,1.35,1.36,208396.0,1.36,1.36,1.35,1.36,208396.0
2019-07-01 11:50:00,1.36,1.36,1.35,1.36,402004.0,1.36,1.36,1.35,1.36,402004.0
2019-07-01 12:00:00,1.36,1.36,1.36,1.36,334864.0,1.36,1.36,1.36,1.36,334864.0
2019-07-01 12:10:00,1.36,1.36,1.36,1.36,423492.0,1.36,1.36,1.36,1.36,423492.0
2019-07-01 12:20:00,1.36,1.36,1.36,1.36,392260.0,1.36,1.36,1.36,1.36,392260.0
2019-07-01 12:30:00,1.36,1.36,1.36,1.36,335060.0,1.36,1.36,1.36,1.36,335060.0
2019-07-01 12:40:00,1.36,1.36,1.35,1.35,325356.0,1.36,1.36,1.35,1.35,325356.0
2019-07-01 12:50:00,1.35,1.36,1.35,1.35,853940.0,1.35,1.36,1.35,1.35,853940.0
2019-07-01 13:00:00,1.35,1.35,1.34,1.35,310000.0,1.35,1.35,1.34,1.35,310000.0
2019-07-01 13:10:00,1.35,1.35,1.34,1.35,592212.0,1.35,1.35,1.34,1.35,592212.0
2019-07-01 13:20:00,1.35,1.35,1.34,1.35,615028.0,1.35,1.35,1.34,1.35,615028.0
2019-07-01 13:30:00,1.35,1.35,1.34,1.35,514320.0,1.35,1.35,1.34,1.35,514320.0
2019-07-01 13:40:00,1.35,1.35,1.34,1.34,453296.0,1.35,1.35,1.34,1.34,453296.0
2019-07-01 13:50:00,1.34,1.34,1.34,1.34,633692.0,1.34,1.34,1.34,1.34,633692.0
2019-07-01 14:00:00,1.34,1.34,1.34,1.34,350684.0,1.34,1.34,1.34,1.34,350684.0
2019-07-01 14:10:00,1.34,1.34,1.34,1.34,165728.0,1.34,1.34,1.34,1.34,165728.0
2019-07-01 14:20:00,1.34,1.34,1.34,1.34,111232.0,1.34,1.34,1.34,1.34,111232.0
2019-07-01 14:30:00,1.34,1.34,1.34,1.34,90252.0,1.34,1.34,1.34,1.34,90252.0
2019-07-01 14:40:00,1.34,1.34,1.34,1.34,314248.0,1.34,1.34,1.34,1.34,314248.0
2019-07-01 14:50:00,1.34,1.34,1.34,1.34,561176.0,1.34,1.34,1.34,1.34,561176.0
2019-07-01 15:00:00,1.34,1.34,1.34,1.34,312372.0,1.34,1.34,1.34,1.34,312372.0
2019-07-01 15:10:00,1.34,1.34,1.34,1.34,718728.0,1.34,1.34,1.34,1.34,718728.0
2019-07-01 15:20:00,1.35,1.35,1.34,1.35,256032.0,1.35,1.35,1.34,1.35,256032.0
2019-07-01 15:30:00,1.35,1.35,1.34,1.34,310488.0,1.35,1.35,1.34,1.34,310488.0
2019-07-01 15:40:00,1.34,1.35,1.34,1.34,1220060.0,1.34,1.35,1.34,1.34,1220060.0
2019-07-01 15:50:00,1.34,1.34,1.34,1.34,1206756.0,1.34,1.34,1.34,1.34,1206756.0
2019-07-02 09:30:00,1.34,1.36,1.34,1.36,472864.0,1.34,1.36,1.34,1.36,472864.0
2019-07-02 09:40:00,1.36,1.36,1.35,1.36,247620.0,1.36,1.36,1.35,1.36,247620.0
2019-07-02 09:50:00,1.36,1.36,1.36,1.36,213924.0,1.36,1.36,1.36,1.36,213924.0
2019-07-02 10:00:00,1.36,1.36,1.35,1.35,230156.0,1.36,1.36,1.35,1.35,230156.0
2019-07-02 10:10:00,1.35,1.35,1.34,1.34,157048.0,1.35,1.35,1.34,1.34,157048.0
2019-07-02 10:20:00,1.35,1.35,1.34,1.35,228264.0,1.35,1.35,1.34,1.35,228264.0
2019-07-02 10:30:00,1.35,1.35,1.34,1.34,156784.0,1.35,1.35,1.34,1.34,156784.0
2019-07-02 10:40:00,1.34,1.34,1.34,1.34,174916.0,1.34,1.34,1.34,1.34,174916.0
2019-07-02 10:50:00,1.34,1.34,1.34,1.34,474928.0,1.34,1.34,1.34,1.34,474928.0
2019-07-02 11:00:00,1.34,1.34,1.34,1.34,426008.0,1.34,1.34,1.34,1.34,426008.0
2019-07-02 11:10:00,1.34,1.34,1.34,1.34,386004.0,1.34,1.34,1.34,1.34,386004.0
2019-07-02 11:20:00,1.34,1.35,1.34,1.34,485848.0,1.34,1.35,1.34,1.34,485848.0
2019-07-02 11:30:00,1.34,1.34,1.33,1.33,924680.0,1.34,1.34,1.33,1.33,924680.0
2019-07-02 11:40:00,1.33,1.34,1.33,1.34,774588.0,1.33,1.34,1.33,1.34,774588.0
2019-07-02 11:50:00,1.34,1.34,1.33,1.33,293704.0,1.34,1.34,1.33,1.33,293704.0
2019-07-02 12:00:00,1.33,1.34,1.33,1.34,268956.0,1.33,1.34,1.33,1.34,268956.0
2019-07-02 12:10:00,1.34,1.34,1.34,1.34,336756.0,1.34,1.34,1.34,1.34,336756.0
2019-07-02 12:20:00,1.34,1.34,1.33,1.34,192628.0,1.34,1.34,1.33,1.34,192628.0
2019-07-02 12:30:00,1.34,1.34,1.33,1.34,471120.0,1.34,1.34,1.33,1.34,471120.0
2019-07-02 12:40:00,1.34,1.35,1.34,1.35,144352.0,1.34,1.35,1.34,1.35,144352.0
2019-07-02 12:50:00,1.34,1.35,1.34,1.34,391612.0,1.34,1.35,1.34,1.34,391612.0
2019-07-02 13:00:00,1.34,1.34,1.34,1.34,38824.0,1.34,1.34,1.34,1.34,38824.0
2019-07-02 13:10:00,1.34,1.34,1.34,1.34,286576.0,1.34,1.34,1.34,1.34,286576.0
2019-07-02 13:20:00,1.34,1.34,1.34,1.34,71480.0,1.34,1.34,1.34,1.34,71480.0
2019-07-02 13:30:00,1.34,1.34,1.33,1.34,326764.0,1.34,1.34,1.33,1.34,326764.0
2019-07-02 13:40:00,1.34,1.34,1.34,1.34,129100.0,1.34,1.34,1.34,1.34,129100.0
2019-07-02 13:50:00,1.34,1.34,1.33,1.34,164792.0,1.34,1.34,1.33,1.34,164792.0
2019-07-02 14:00:00,1.33,1.34,1.33,1.33,137044.0,1.33,1.34,1.33,1.33,137044.0
2019-07-02 14:10:00,1.34,1.34,1.33,1.34,202464.0,1.34,1.34,1.33,1.34,202464.0
2019-07-02 14:20:00,1.34,1.34,1.34,1.34,59760.0,1.34,1.34,1.34,1.34,59760.0
2019-07-02 14:30:00,1.34,1.34,1.33,1.33,598844.0,1.34,1.34,1.33,1.33,598844.0
2019-07-02 14:40:00,1.34,1.34,1.33,1.34,406684.0,1.34,1.34,1.33,1.34,406684.0
2019-07-02 14:50:00,1.34,1.34,1.34,1.34,452484.0,1.34,1.34,1.34,1.34,452484.0
2019-07-02 15:00:00,1.34,1.35,1.34,1.35,482592.0,1.34,1.35,1.34,1.35,482592.0
2019-07-02 15:10:00,1.35,1.35,1.34,1.35,449648.0,1.35,1.35,1.34,1.35,449648.0
2019-07-02 15:20:00,1.35,1.35,1.34,1.35,209632.0,1.35,1.35,1.34,1.35,209632.0
2019-07-02 15:30:00,1.35,1.35,1.34,1.34,983424.0,1.35,1.35,1.34,1.34,983424.0
2019-07-02 15:40:00,1.34,1.34,1.34,1.34,506876.0,1.34,1.34,1.34,1.34,506876.0
2019-07-02 15:50:00,1.34,1.35,1.34,1.34,2011244.0,1.34,1.35,1.34,1.34,2011244.0
2019-07-03 09:30:00,1.35,1.36,1.34,1.34,274648.0,1.35,1.36,1.34,1.34,274648.0
2019-07-03 09:40:00,1.34,1.34,1.33,1.34,256740.0,1.34,1.34,1.33,1.34,256740.0
2019-07-03 09:50:00,1.34,1.34,1.33,1.34,542908.0,1.34,1.34,1.33,1.34,542908.0
2019-07-03 10:00:00,1.34,1.34,1.32,1.32,646124.0,1.34,1.34,1.32,1.32,646124.0
2019-07-03 10:10:00,1.32,1.32,1.32,1.32,252600.0,1.32,1.32,1.32,1.32,252600.0
2019-07-03 10:20:00,1.32,1.33,1.32,1.33,648276.0,1.32,1.33,1.32,1.33,648276.0
2019-07-03 10:30:00,1.33,1.33,1.32,1.32,181316.0,1.33,1.33,1.32,1.32,181316.0
2019-07-03 10:40:00,1.33,1.33,1.32,1.33,349876.0,1.33,1.33,1.32,1.33,349876.0
2019-07-03 10:50:00,1.33,1.34,1.33,1.33,228900.0,1.33,1.34,1.33,1.33,228900.0
2019-07-03 11:00:00,1.33,1.33,1.32,1.32,533504.0,1.33,1.33,1.32,1.32,533504.0
2019-07-03 11:10:00,1.32,1.32,1.32,1.32,124928.0,1.32,1.32,1.32,1.32,124928.0
2019-07-03 11:20:00,1.32,1.33,1.32,1.33,160576.0,1.32,1.33,1.32,1.33,160576.0
2019-07-03 11:30:00,1.33,1.33,1.32,1.33,482452.0,1.33,1.33,1.32,1.33,482452.0
2019-07-03 11:40:00,1.33,1.33,1.32,1.32,228884.0,1.33,1.33,1.32,1.32,228884.0
2019-07-03 11:50:00,1.32,1.33,1.32,1.33,455200.0,1.32,1.33,1.32,1.33,455200.0
2019-07-03 12:00:00,1.33,1.33,1.32,1.33,320984.0,1.33,1.33,1.32,1.33,320984.0
2019-07-03 12:10:00,1.33,1.33,1.32,1.32,279356.0,1.33,1.33,1.32,1.32,279356.0
2019-07-03 12:20:00,1.32,1.33,1.32,1.33,426584.0,1.32,1.33,1.32,1.33,426584.0
2019-07-03 12:30:00,1.33,1.33,1.32,1.32,152312.0,1.33,1.33,1.32,1.32,152312.0
2019-07-03 12:40:00,1.33,1.33,1.32,1.33,366008.0,1.33,1.33,1.32,1.33,366008.0
2019-07-03 12:50:00,1.33,1.33,1.32,1.32,1246740.0,1.33,1.33,1.32,1.32,1246740.0
2019-07-05 09:30:00,1.32,1.35,1.32,1.34,642076.0,1.32,1.35,1.32,1.34,642076.0
2019-07-05 09:40:00,1.34,1.36,1.34,1.34,572388.0,1.34,1.36,1.34,1.34,572388.0
2019-07-05 09:50:00,1.34,1.36,1.34,1.35,606896.0,1.34,1.36,1.34,1.35,606896.0
2019-07-05 10:00:00,1.35,1.35,1.34,1.35,431056.0,1.35,1.35,1.34,1.35,431056.0
2019-07-05 10:10:00,1.35,1.35,1.34,1.34,187368.0,1.35,1.35,1.34,1.34,187368.0
2019-07-05 10:20:00,1.34,1.35,1.34,1.35,270168.0,1.34,1.35,1.34,1.35,270168.0
2019-07-05 10:30:00,1.35,1.35,1.34,1.35,1527640.0,1.35,1.35,1.34,1.35,1527640.0
2019-07-05 10:40:00,1.35,1.36,1.35,1.36,499412.0,1.35,1.36,1.35,1.36,499412.0
2019-07-05 10:50:00,1.36,1.36,1.36,1.36,1159024.0,1.36,1.36,1.36,1.36,1159024.0
2019-07-05 11:00:00,1.36,1.38,1.36,1.37,1169048.0,1.36,1.38,1.36,1.37,1169048.0
2019-07-05 11:10:00,1.37,1.38,1.37,1.38,2123072.0,1.37,1.38,1.37,1.38,2123072.0
2019-07-05 11:20:00,1.38,1.38,1.37,1.38,1182956.0,1.38,1.38,1.37,1.38,1182956.0
2019-07-05 11:30:00,1.38,1.39,1.38,1.39,2410932.0,1.38,1.39,1.38,1.39,2410932.0
2019-07-05 11:40:00,1.39,1.4,1.39,1.4,916936.0,1.39,1.4,1.39,1.4,916936.0
2019-07-05 11:50:00,1.4,1.4,1.39,1.4,1917104.0,1.4,1.4,1.39,1.4,1917104.0
2019-07-05 12:00:00,1.4,1.4,1.39,1.39,467364.0,1.4,1.4,1.39,1.39,467364.0
2019-07-05 12:10:00,1.39,1.41,1.39,1.41,2101208.0,1.39,1.41,1.39,1.41,2101208.0
2019-07-05 12:20:00,1.4,1.41,1.4,1.41,1001944.0,1.4,1.41,1.4,1.41,1001944.0
2019-07-05 12:30:00,1.41,1.41,1.38,1.39,2617600.0,1.41,1.41,1.38,1.39,2617600.0
2019-07-05 12:40:00,1.39,1.39,1.37,1.37,1689076.0,1.39,1.39,1.37,1.37,1689076.0
2019-07-05 12:50:00,1.37,1.38,1.36,1.37,998344.0,1.37,1.38,1.36,1.37,998344.0
2019-07-05 13:00:00,1.37,1.38,1.37,1.38,681264.0,1.37,1.38,1.37,1.38,681264.0
2019-07-05 13:10:00,1.38,1.38,1.37,1.37,116308.0,1.38,1.38,1.37,1.37,116308.0
2019-07-05 13:20:00,1.38,1.38,1.36,1.36,1570036.0,1.38,1.38,1.36,1.36,1570036.0
2019-07-05 13:30:00,1.36,1.38,1.36,1.37,803368.0,1.36,1.38,1.36,1.37,803368.0
2019-07-05 13:40:00,1.37,1.38,1.37,1.37,293444.0,1.37,1.38,1.37,1.37,293444.0
2019-07-05 13:50:00,1.37,1.4,1.37,1.4,2058708.0,1.37,1.4,1.37,1.4,2058708.0
2019-07-05 14:00:00,1.4,1.41,1.39,1.4,2676304.0,1.4,1.41,1.39,1.4,2676304.0
2019-07-05 14:10:00,1.4,1.4,1.39,1.39,650360.0,1.4,1.4,1.39,1.39,650360.0
2019-07-05 14:20:00,1.39,1.4,1.39,1.39,466944.0,1.39,1.4,1.39,1.39,466944.0
2019-07-05 14:30:00,1.39,1.39,1.39,1.39,962768.0,1.39,1.39,1.39,1.39,962768.0
2019-07-05 14:40:00,1.39,1.4,1.39,1.39,525316.0,1.39,1.4,1.39,1.39,525316.0
2019-07-05 14:50:00,1.39,1.39,1.39,1.39,560568.0,1.39,1.39,1.39,1.39,560568.0
2019-07-05 15:00:00,1.39,1.39,1.39,1.39,590196.0,1.39,1.39,1.39,1.39,590196.0
2019-07-05 15:10:00,1.39,1.41,1.39,1.4,2413920.0,1.39,1.41,1.39,1.4,2413920.0
2019-07-05 15:20:00,1.4,1.41,1.39,1.4,1088768.0,1.4,1.41,1.39,1.4,1088768.0
2019-07-05 15:30:00,1.4,1.4,1.38,1.39,2109268.0,1.4,1.4,1.38,1.39,2109268.0
2019-07-05 15:40:00,1.39,1.39,1.39,1.39,580192.0,1.39,1.39,1.39,1.39,580192.0
2019-07-05 15:50:00,1.39,1.39,1.38,1.38,3706180.0,1.39,1.39,1.38,1.38,3706180.0
2019-07-08 09:30:00,1.38,1.38,1.36,1.36,625140.0,1.38,1.38,1.36,1.36,625140.0
2019-07-08 09:40:00,1.36,1.37,1.36,1.36,267652.0,1.36,1.37,1.36,1.36,267652.0
2019-07-08 09:50:00,1.36,1.37,1.36,1.37,276416.0,1.36,1.37,1.36,1.37,276416.0
2019-07-08 10:00:00,1.37,1.38,1.37,1.38,796560.0,1.37,1.38,1.37,1.38,796560.0
2019-07-08 10:10:00,1.38,1.38,1.37,1.38,490972.0,1.38,1.38,1.37,1.38,490972.0
2019-07-08 10:20:00,1.38,1.38,1.38,1.38,267252.0,1.38,1.38,1.38,1.38,267252.0
2019-07-08 10:30:00,1.38,1.38,1.37,1.37,253804.0,1.38,1.38,1.37,1.37,253804.0
2019-07-08 10:40:00,1.37,1.38,1.37,1.37,266068.0,1.37,1.38,1.37,1.37,266068.0
2019-07-08 10:50:00,1.37,1.37,1.37,1.37,215596.0,1.37,1.37,1.37,1.37,215596.0
2019-07-08 11:00:00,1.37,1.37,1.37,1.37,154736.0,1.37,1.37,1.37,1.37,154736.0
2019-07-08 11:10:00,1.37,1.37,1.37,1.37,308896.0,1.37,1.37,1.37,1.37,308896.0
2019-07-08 11:20:00,1.37,1.38,1.36,1.36,563048.0,1.37,1.38,1.36,1.36,563048.0
2019-07-08 11:30:00,1.36,1.37,1.36,1.36,302136.0,1.36,1.37,1.36,1.36,302136.0
2019-07-08 11:40:00,1.36,1.37,1.36,1.37,473520.0,1.36,1.37,1.36,1.37,473520.0
2019-07-08 11:50:00,1.37,1.38,1.37,1.38,295328.0,1.37,1.38,1.37,1.38,295328.0
2019-07-08 12:00:00,1.38,1.38,1.37,1.37,250892.0,1.38,1.38,1.37,1.37,250892.0
2019-07-08 12:10:00,1.37,1.37,1.36,1.36,213316.0,1.37,1.37,1.36,1.36,213316.0
2019-07-08 12:20:00,1.36,1.37,1.36,1.36,322800.0,1.36,1.37,1.36,1.36,322800.0
2019-07-08 12:30:00,1.36,1.38,1.36,1.37,444712.0,1.36,1.38,1.36,1.37,444712.0
2019-07-08 12:40:00,1.38,1.38,1.37,1.38,98164.0,1.38,1.38,1.37,1.38,98164.0
2019-07-08 12:50:00,1.38,1.38,1.37,1.38,272356.0,1.38,1.38,1.37,1.38,272356.0
2019-07-08 13:00:00,1.38,1.38,1.38,1.38,323656.0,1.38,1.38,1.38,1.38,323656.0
2019-07-08 13:10:00,1.38,1.38,1.37,1.37,208292.0,1.38,1.38,1.37,1.37,208292.0
2019-07-08 13:20:00,1.37,1.38,1.36,1.38,337252.0,1.37,1.38,1.36,1.38,337252.0
2019-07-08 13:30:00,1.38,1.38,1.37,1.37,224496.0,1.38,1.38,1.37,1.37,224496.0
2019-07-08 13:40:00,1.37,1.37,1.36,1.36,166508.0,1.37,1.37,1.36,1.36,166508.0
2019-07-08 13:50:00,1.37,1.37,1.36,1.36,366316.0,1.37,1.37,1.36,1.36,366316.0
2019-07-08 14:00:00,1.36,1.37,1.36,1.37,495456.0,1.36,1.37,1.36,1.37,495456.0
2019-07-08 14:10:00,1.37,1.37,1.36,1.36,277988.0,1.37,1.37,1.36,1.36,277988.0
2019-07-08 14:20:00,1.36,1.36,1.36,1.36,300688.0,1.36,1.36,1.36,1.36,300688.0
2019-07-08 14:30:00,1.36,1.36,1.36,1.36,253956.0,1.36,1.36,1.36,1.36,253956.0
2019-07-08 14:40:00,1.36,1.36,1.36,1.36,255052.0,1.36,1.36,1.36,1.36,255052.0
2019-07-08 14:50:00,1.36,1.36,1.36,1.36,282140.0,1.36,1.36,1.36,1.36,282140.0
2019-07-08 15:00:00,1.36,1.36,1.36,1.36,268648.0,1.36,1.36,1.36,1.36,268648.0
2019-07-08 15:10:00,1.36,1.36,1.36,1.36,457292.0,1.36,1.36,1.36,1.36,457292.0
2019-07-08 15:20:00,1.36,1.36,1.36,1.36,241256.0,1.36,1.36,1.36,1.36,241256.0
2019-07-08 15:30:00,1.36,1.36,1.36,1.36,641104.0,1.36,1.36,1.36,1.36,641104.0
2019-07-08 15:40:00,1.36,1.36,1.36,1.36,740304.0,1.36,1.36,1.36,1.36,740304.0
2019-07-08 15:50:00,1.36,1.36,1.36,1.36,1995060.0,1.36,1.36,1.36,1.36,1995060.0
2019-07-09 09:30:00,1.37,1.39,1.36,1.36,187200.0,1.37,1.39,1.36,1.36,187200.0
2019-07-09 09:40:00,1.36,1.37,1.35,1.35,393072.0,1.36,1.37,1.35,1.35,393072.0
2019-07-09 09:50:00,1.36,1.36,1.34,1.35,362260.0,1.36,1.36,1.34,1.35,362260.0
2019-07-09 10:00:00,1.35,1.35,1.34,1.34,429200.0,1.35,1.35,1.34,1.34,429200.0
2019-07-09 10:10:00,1.34,1.34,1.33,1.34,851732.0,1.34,1.34,1.33,1.34,851732.0
2019-07-09 10:20:00,1.34,1.34,1.34,1.34,304408.0,1.34,1.34,1.34,1.34,304408.0
2019-07-09 10:30:00,1.34,1.34,1.33,1.34,934180.0,1.34,1.34,1.33,1.34,934180.0
2019-07-09 10:40:00,1.33,1.34,1.33,1.34,685172.0,1.33,1.34,1.33,1.34,685172.0
2019-07-09 10:50:00,1.34,1.34,1.33,1.33,797992.0,1.34,1.34,1.33,1.33,797992.0
2019-07-09 11:00:00,1.33,1.35,1.33,1.34,861408.0,1.33,1.35,1.33,1.34,861408.0
2019-07-09 11:10:00,1.34,1.34,1.33,1.34,562708.0,1.34,1.34,1.33,1.34,562708.0
2019-07-09 11:20:00,1.34,1.34,1.33,1.33,393796.0,1.34,1.34,1.33,1.33,393796.0
2019-07-09 11:30:00,1.33,1.34,1.33,1.33,127504.0,1.33,1.34,1.33,1.33,127504.0
2019-07-09 11:40:00,1.34,1.34,1.33,1.34,380400.0,1.34,1.34,1.33,1.34,380400.0
2019-07-09 11:50:00,1.34,1.34,1.34,1.34,498636.0,1.34,1.34,1.34,1.34,498636.0
2019-07-09 12:00:00,1.34,1.34,1.33,1.33,297480.0,1.34,1.34,1.33,1.33,297480.0
2019-07-09 12:10:00,1.33,1.34,1.33,1.33,775668.0,1.33,1.34,1.33,1.33,775668.0
2019-07-09 12:20:00,1.33,1.33,1.32,1.33,760884.0,1.33,1.33,1.32,1.33,760884.0
2019-07-09 12:30:00,1.33,1.33,1.33,1.33,235032.0,1.33,1.33,1.33,1.33,235032.0
2019-07-09 12:40:00,1.33,1.33,1.32,1.33,407328.0,1.33,1.33,1.32,1.33,407328.0
2019-07-09 12:50:00,1.33,1.33,1.33,1.33,217540.0,1.33,1.33,1.33,1.33,217540.0
2019-07-09 13:00:00,1.33,1.33,1.32,1.33,359932.0,1.33,1.33,1.32,1.33,359932.0
2019-07-09 13:10:00,1.33,1.33,1.32,1.33,313192.0,1.33,1.33,1.32,1.33,313192.0
2019-07-09 13:20:00,1.33,1.33,1.33,1.33,393296.0,1.33,1.33,1.33,1.33,393296.0
2019-07-09 13:30:00,1.33,1.33,1.32,1.33,330296.0,1.33,1.33,1.32,1.33,330296.0
2019-07-09 13:40:00,1.33,1.33,1.32,1.32,2742804.0,1.33,1.33,1.32,1.32,2742804.0
2019-07-09 13:50:00,1.33,1.33,1.32,1.32,1108880.0,1.33,1.33,1.32,1.32,1108880.0
2019-07-09 14:00:00,1.32,1.33,1.32,1.33,609396.0,1.32,1.33,1.32,1.33,609396.0
2019-07-09 14:10:00,1.33,1.35,1.33,1.34,1684428.0,1.33,1.35,1.33,1.34,1684428.0
2019-07-09 14:20:00,1.34,1.34,1.33,1.33,574836.0,1.34,1.34,1.33,1.33,574836.0
2019-07-09 14:30:00,1.33,1.34,1.32,1.33,4117976.0,1.33,1.34,1.32,1.33,4117976.0
2019-07-09 14:40:00,1.33,1.33,1.32,1.32,924748.0,1.33,1.33,1.32,1.32,924748.0
2019-07-09 14:50:00,1.32,1.33,1.32,1.32,805448.0,1.32,1.33,1.32,1.32,805448.0
2019-07-09 15:00:00,1.32,1.33,1.32,1.33,686876.0,1.32,1.33,1.32,1.33,686876.0
2019-07-09 15:10:00,1.33,1.33,1.32,1.33,702656.0,1.33,1.33,1.32,1.33,702656.0
2019-07-09 15:20:00,1.32,1.33,1.32,1.32,598584.0,1.32,1.33,1.32,1.32,598584.0
2019-07-09 15:30:00,1.33,1.33,1.32,1.33,589324.0,1.33,1.33,1.32,1.33,589324.0
2019-07-09 15:40:00,1.33,1.33,1.32,1.32,1708440.0,1.33,1.33,1.32,1.32,1708440.0
2019-07-09 15:50:00,1.32,1.33,1.32,1.33,2932284.0,1.32,1.33,1.32,1.33,2932284.0
2019-07-10 09:30:00,1.34,1.34,1.32,1.32,711080.0,1.34,1.34,1.32,1.32,711080.0
2019-07-10 09:40:00,1.33,1.33,1.32,1.32,1285332.0,1.33,1.33,1.32,1.32,1285332.0
2019-07-10 09:50:00,1.32,1.33,1.32,1.33,489212.0,1.32,1.33,1.32,1.33,489212.0
2019-07-10 10:00:00,1.32,1.33,1.32,1.32,949016.0,1.32,1.33,1.32,1.32,949016.0
2019-07-10 10:10:00,1.32,1.32,1.31,1.32,793408.0,1.32,1.32,1.31,1.32,793408.0
2019-07-10 10:20:00,1.32,1.33,1.31,1.32,753904.0,1.32,1.33,1.31,1.32,753904.0
2019-07-10 10:30:00,1.32,1.33,1.32,1.32,321400.0,1.32,1.33,1.32,1.32,321400.0
2019-07-10 10:40:00,1.33,1.33,1.32,1.32,582516.0,1.33,1.33,1.32,1.32,582516.0
2019-07-10 10:50:00,1.32,1.32,1.32,1.32,276200.0,1.32,1.32,1.32,1.32,276200.0
2019-07-10 11:00:00,1.32,1.32,1.32,1.32,616880.0,1.32,1.32,1.32,1.32,616880.0
2019-07-10 11:10:00,1.32,1.32,1.31,1.32,389208.0,1.32,1.32,1.31,1.32,389208.0
2019-07-10 11:20:00,1.32,1.32,1.31,1.31,774860.0,1.32,1.32,1.31,1.31,774860.0
2019-07-10 11:30:00,1.31,1.32,1.31,1.31,306704.0,1.31,1.32,1.31,1.31,306704.0
2019-07-10 11:40:00,1.31,1.32,1.3,1.3,1112580.0,1.31,1.32,1.3,1.3,1112580.0
2019-07-10 11:50:00,1.3,1.31,1.3,1.31,1010528.0,1.3,1.31,1.3,1.31,1010528.0
2019-07-10 12:00:00,1.31,1.32,1.31,1.32,459956.0,1.31,1.32,1.31,1.32,459956.0
2019-07-10 12:10:00,1.32,1.32,1.32,1.32,579740.0,1.32,1.32,1.32,1.32,579740.0
2019-07-10 12:20:00,1.32,1.32,1.31,1.32,701916.0,1.32,1.32,1.31,1.32,701916.0
2019-07-10 12:30:00,1.32,1.32,1.32,1.32,262376.0,1.32,1.32,1.32,1.32,262376.0
2019-07-10 12:40:00,1.32,1.32,1.32,1.32,258592.0,1.32,1.32,1.32,1.32,258592.0
2019-07-10 12:50:00,1.32,1.32,1.32,1.32,246960.0,1.32,1.32,1.32,1.32,246960.0
2019-07-10 13:00:00,1.32,1.32,1.31,1.31,793576.0,1.32,1.32,1.31,1.31,793576.0
2019-07-10 13:10:00,1.31,1.32,1.31,1.31,1030508.0,1.31,1.32,1.31,1.31,1030508.0
2019-07-10 13:20:00,1.31,1.32,1.31,1.31,279600.0,1.31,1.32,1.31,1.31,279600.0
2019-07-10 13:30:00,1.31,1.32,1.31,1.31,218316.0,1.31,1.32,1.31,1.31,218316.0
2019-07-10 13:40:00,1.32,1.32,1.31,1.31,1199076.0,1.32,1.32,1.31,1.31,1199076.0
2019-07-10 13:50:00,1.31,1.32,1.3,1.31,1634800.0,1.31,1.32,1.3,1.31,1634800.0
2019-07-10 14:00:00,1.31,1.31,1.31,1.31,932792.0,1.31,1.31,1.31,1.31,932792.0
2019-07-10 14:10:00,1.31,1.31,1.3,1.31,1080208.0,1.31,1.31,1.3,1.31,1080208.0
2019-07-10 14:20:00,1.3,1.31,1.3,1.31,573500.0,1.3,1.31,1.3,1.31,573500.0
2019-07-10 14:30:00,1.31,1.31,1.3,1.31,971308.0,1.31,1.31,1.3,1.31,971308.0
2019-07-10 14:40:00,1.3,1.31,1.3,1.3,569276.0,1.3,1.31,1.3,1.3,569276.0
2019-07-10 14:50:00,1.3,1.31,1.3,1.3,873704.0,1.3,1.31,1.3,1.3,873704.0
2019-07-10 15:00:00,1.31,1.31,1.3,1.3,353436.0,1.31,1.31,1.3,1.3,353436.0
2019-07-10 15:10:00,1.3,1.3,1.3,1.3,664804.0,1.3,1.3,1.3,1.3,664804.0
2019-07-10 15:20:00,1.3,1.3,1.3,1.3,704384.0,1.3,1.3,1.3,1.3,704384.0
2019-07-10 15:30:00,1.3,1.3,1.3,1.3,610916.0,1.3,1.3,1.3,1.3,610916.0
2019-07-10 15:40:00,1.3,1.3,1.29,1.3,2111052.0,1.3,1.3,1.29,1.3,2111052.0
2019-07-10 15:50:00,1.3,1.3,1.29,1.3,2454460.0,1.3,1.3,1.29,1.3,2454460.0
2019-07-11 09:30:00,1.25,1.25,1.2,1.21,5532636.0,1.25,1.25,1.2,1.21,5532636.0
2019-07-11 09:40:00,1.21,1.22,1.2,1.21,2071948.0,1.21,1.22,1.2,1.21,2071948.0
2019-07-11 09:50:00,1.21,1.21,1.18,1.19,1750940.0,1.21,1.21,1.18,1.19,1750940.0
2019-07-11 10:00:00,1.19,1.21,1.19,1.2,2060172.0,1.19,1.21,1.19,1.2,2060172.0
2019-07-11 10:10:00,1.2,1.2,1.19,1.2,1829756.0,1.2,1.2,1.19,1.2,1829756.0
2019-07-11 10:20:00,1.19,1.21,1.19,1.2,1476536.0,1.19,1.21,1.19,1.2,1476536.0
2019-07-11 10:30:00,1.2,1.2,1.19,1.19,1039820.0,1.2,1.2,1.19,1.19,1039820.0
2019-07-11 10:40:00,1.19,1.2,1.19,1.2,622424.0,1.19,1.2,1.19,1.2,622424.0
2019-07-11 10:50:00,1.2,1.2,1.2,1.2,381964.0,1.2,1.2,1.2,1.2,381964.0
2019-07-11 11:00:00,1.2,1.2,1.2,1.2,414636.0,1.2,1.2,1.2,1.2,414636.0
2019-07-11 11:10:00,1.2,1.22,1.2,1.21,2333760.0,1.2,1.22,1.2,1.21,2333760.0
2019-07-11 11:20:00,1.21,1.21,1.2,1.21,677068.0,1.21,1.21,1.2,1.21,677068.0
2019-07-11 11:30:00,1.21,1.21,1.2,1.21,1009280.0,1.21,1.21,1.2,1.21,1009280.0
2019-07-11 11:40:00,1.21,1.22,1.21,1.21,3046288.0,1.21,1.22,1.21,1.21,3046288.0
2019-07-11 11:50:00,1.21,1.21,1.21,1.21,385936.0,1.21,1.21,1.21,1.21,385936.0
2019-07-11 12:00:00,1.21,1.22,1.21,1.21,1086720.0,1.21,1.22,1.21,1.21,1086720.0
2019-07-11 12:10:00,1.21,1.22,1.21,1.21,719336.0,1.21,1.22,1.21,1.21,719336.0
2019-07-11 12:20:00,1.21,1.22,1.21,1.22,2109120.0,1.21,1.22,1.21,1.22,2109120.0
2019-07-11 12:30:00,1.22,1.23,1.22,1.23,834560.0,1.22,1.23,1.22,1.23,834560.0
2019-07-11 12:40:00,1.23,1.23,1.22,1.23,865556.0,1.23,1.23,1.22,1.23,865556.0
2019-07-11 12:50:00,1.23,1.24,1.22,1.23,1247288.0,1.23,1.24,1.22,1.23,1247288.0
2019-07-11 13:00:00,1.23,1.23,1.22,1.22,758584.0,1.23,1.23,1.22,1.22,758584.0
2019-07-11 13:10:00,1.22,1.23,1.22,1.22,584072.0,1.22,1.23,1.22,1.22,584072.0
2019-07-11 13:20:00,1.22,1.22,1.21,1.21,663124.0,1.22,1.22,1.21,1.21,663124.0
2019-07-11 13:30:00,1.21,1.22,1.21,1.22,612752.0,1.21,1.22,1.21,1.22,612752.0
2019-07-11 13:40:00,1.22,1.23,1.21,1.23,646580.0,1.22,1.23,1.21,1.23,646580.0
2019-07-11 13:50:00,1.23,1.23,1.22,1.22,398896.0,1.23,1.23,1.22,1.22,398896.0
2019-07-11 14:00:00,1.22,1.22,1.22,1.22,286596.0,1.22,1.22,1.22,1.22,286596.0
2019-07-11 14:10:00,1.22,1.23,1.22,1.22,661096.0,1.22,1.23,1.22,1.22,661096.0
2019-07-11 14:20:00,1.22,1.23,1.22,1.22,538412.0,1.22,1.23,1.22,1.22,538412.0
2019-07-11 14:30:00,1.22,1.22,1.22,1.22,821964.0,1.22,1.22,1.22,1.22,821964.0
2019-07-11 14:40:00,1.22,1.22,1.21,1.22,2435840.0,1.22,1.22,1.21,1.22,2435840.0
2019-07-11 14:50:00,1.22,1.22,1.21,1.21,960048.0,1.22,1.22,1.21,1.21,960048.0
2019-07-11 15:00:00,1.21,1.22,1.2,1.22,1293044.0,1.21,1.22,1.2,1.22,1293044.0
2019-07-11 15:10:00,1.22,1.22,1.21,1.21,1609208.0,1.22,1.22,1.21,1.21,1609208.0
2019-07-11 15:20:00,1.21,1.22,1.21,1.22,611364.0,1.21,1.22,1.21,1.22,611364.0
2019-07-11 15:30:00,1.22,1.22,1.21,1.21,748932.0,1.22,1.22,1.21,1.21,748932.0
2019-07-11 15:40:00,1.21,1.21,1.2,1.21,1637716.0,1.21,1.21,1.2,1.21,1637716.0
2019-07-11 15:50:00,1.21,1.21,1.2,1.21,3592872.0,1.21,1.21,1.2,1.21,3592872.0
2019-07-12 09:30:00,1.22,1.22,1.2,1.22,790616.0,1.22,1.22,1.2,1.22,790616.0
2019-07-12 09:40:00,1.22,1.23,1.22,1.22,285192.0,1.22,1.23,1.22,1.22,285192.0
2019-07-12 09:50:00,1.22,1.23,1.22,1.23,957364.0,1.22,1.23,1.22,1.23,957364.0
2019-07-12 10:00:00,1.23,1.23,1.22,1.22,995752.0,1.23,1.23,1.22,1.22,995752.0
2019-07-12 10:10:00,1.22,1.23,1.22,1.23,442468.0,1.22,1.23,1.22,1.23,442468.0
2019-07-12 10:20:00,1.23,1.23,1.22,1.23,283396.0,1.23,1.23,1.22,1.23,283396.0
2019-07-12 10:30:00,1.23,1.23,1.22,1.23,365784.0,1.23,1.23,1.22,1.23,365784.0
2019-07-12 10:40:00,1.23,1.23,1.22,1.23,360516.0,1.23,1.23,1.22,1.23,360516.0
2019-07-12 10:50:00,1.23,1.23,1.22,1.22,384104.0,1.23,1.23,1.22,1.22,384104.0
2019-07-12 11:00:00,1.22,1.22,1.22,1.22,124400.0,1.22,1.22,1.22,1.22,124400.0
2019-07-12 11:10:00,1.22,1.23,1.22,1.23,314492.0,1.22,1.23,1.22,1.23,314492.0
2019-07-12 11:20:00,1.23,1.23,1.22,1.23,250668.0,1.23,1.23,1.22,1.23,250668.0
2019-07-12 11:30:00,1.23,1.23,1.23,1.23,621708.0,1.23,1.23,1.23,1.23,621708.0
2019-07-12 11:40:00,1.23,1.23,1.22,1.22,566308.0,1.23,1.23,1.22,1.22,566308.0
2019-07-12 11:50:00,1.22,1.22,1.22,1.22,342924.0,1.22,1.22,1.22,1.22,342924.0
2019-07-12 12:00:00,1.22,1.22,1.22,1.22,281772.0,1.22,1.22,1.22,1.22,281772.0
2019-07-12 12:10:00,1.22,1.22,1.22,1.22,913248.0,1.22,1.22,1.22,1.22,913248.0
2019-07-12 12:20:00,1.22,1.22,1.22,1.22,139736.0,1.22,1.22,1.22,1.22,139736.0
2019-07-12 12:30:00,1.22,1.22,1.22,1.22,267280.0,1.22,1.22,1.22,1.22,267280.0
2019-07-12 12:40:00,1.22,1.22,1.22,1.22,120500.0,1.22,1.22,1.22,1.22,120500.0
2019-07-12 12:50:00,1.22,1.22,1.22,1.22,281368.0,1.22,1.22,1.22,1.22,281368.0
2019-07-12 13:00:00,1.22,1.22,1.22,1.22,62772.0,1.22,1.22,1.22,1.22,62772.0
2019-07-12 13:10:00,1.22,1.23,1.22,1.23,279568.0,1.22,1.23,1.22,1.23,279568.0
2019-07-12 13:20:00,1.23,1.23,1.22,1.22,318216.0,1.23,1.23,1.22,1.22,318216.0
2019-07-12 13:30:00,1.22,1.22,1.21,1.21,175596.0,1.22,1.22,1.21,1.21,175596.0
2019-07-12 13:40:00,1.21,1.22,1.21,1.21,333484.0,1.21,1.22,1.21,1.21,333484.0
2019-07-12 13:50:00,1.21,1.21,1.21,1.21,246700.0,1.21,1.21,1.21,1.21,246700.0
2019-07-12 14:00:00,1.21,1.21,1.21,1.21,58260.0,1.21,1.21,1.21,1.21,58260.0
2019-07-12 14:10:00,1.21,1.21,1.2,1.21,410724.0,1.21,1.21,1.2,1.21,410724.0
2019-07-12 14:20:00,1.21,1.21,1.21,1.21,282980.0,1.21,1.21,1.21,1.21,282980.0
2019-07-12 14:30:00,1.21,1.21,1.21,1.21,157156.0,1.21,1.21,1.21,1.21,157156.0
2019-07-12 14:40:00,1.21,1.22,1.21,1.22,203480.0,1.21,1.22,1.21,1.22,203480.0
2019-07-12 14:50:00,1.22,1.22,1.22,1.22,95248.0,1.22,1.22,1.22,1.22,95248.0
2019-07-12 15:00:00,1.22,1.22,1.22,1.22,176264.0,1.22,1.22,1.22,1.22,176264.0
2019-07-12 15:10:00,1.22,1.23,1.22,1.22,397408.0,1.22,1.23,1.22,1.22,397408.0
2019-07-12 15:20:00,1.22,1.22,1.22,1.22,155296.0,1.22,1.22,1.22,1.22,155296.0
2019-07-12 15:30:00,1.22,1.23,1.22,1.23,471660.0,1.22,1.23,1.22,1.23,471660.0
2019-07-12 15:40:00,1.23,1.23,1.22,1.23,765908.0,1.23,1.23,1.22,1.23,765908.0
2019-07-12 15:50:00,1.23,1.23,1.22,1.23,1982336.0,1.23,1.23,1.22,1.23,1982336.0
2019-07-15 09:30:00,1.22,1.22,1.2,1.21,580496.0,1.22,1.22,1.2,1.21,580496.0
2019-07-15 09:40:00,1.21,1.21,1.19,1.19,500368.0,1.21,1.21,1.19,1.19,500368.0
2019-07-15 09:50:00,1.19,1.21,1.19,1.2,387944.0,1.19,1.21,1.19,1.2,387944.0
2019-07-15 10:00:00,1.2,1.21,1.2,1.21,336960.0,1.2,1.21,1.2,1.21,336960.0
2019-07-15 10:10:00,1.21,1.21,1.2,1.21,333512.0,1.21,1.21,1.2,1.21,333512.0
2019-07-15 10:20:00,1.21,1.21,1.2,1.21,223416.0,1.21,1.21,1.2,1.21,223416.0
2019-07-15 10:30:00,1.21,1.21,1.2,1.21,130896.0,1.21,1.21,1.2,1.21,130896.0
2019-07-15 10:40:00,1.21,1.21,1.2,1.2,164176.0,1.21,1.21,1.2,1.2,164176.0
2019-07-15 10:50:00,1.21,1.21,1.2,1.2,172916.0,1.21,1.21,1.2,1.2,172916.0
2019-07-15 11:00:00,1.2,1.2,1.2,1.2,440968.0,1.2,1.2,1.2,1.2,440968.0
2019-07-15 11:10:00,1.2,1.2,1.2,1.2,280700.0,1.2,1.2,1.2,1.2,280700.0
2019-07-15 11:20:00,1.2,1.2,1.2,1.2,63740.0,1.2,1.2,1.2,1.2,63740.0
2019-07-15 11:30:00,1.2,1.2,1.2,1.2,134872.0,1.2,1.2,1.2,1.2,134872.0
2019-07-15 11:40:00,1.2,1.21,1.2,1.21,108568.0,1.2,1.21,1.2,1.21,108568.0
2019-07-15 11:50:00,1.21,1.21,1.2,1.21,73340.0,1.21,1.21,1.2,1.21,73340.0
2019-07-15 12:00:00,1.21,1.21,1.2,1.21,101876.0,1.21,1.21,1.2,1.21,101876.0
2019-07-15 12:10:00,1.21,1.21,1.2,1.21,88256.0,1.21,1.21,1.2,1.21,88256.0
2019-07-15 12:20:00,1.21,1.21,1.2,1.21,75660.0,1.21,1.21,1.2,1.21,75660.0
2019-07-15 12:30:00,1.2,1.21,1.2,1.21,74516.0,1.2,1.21,1.2,1.21,74516.0
2019-07-15 12:40:00,1.21,1.21,1.2,1.2,48284.0,1.21,1.21,1.2,1.2,48284.0
2019-07-15 12:50:00,1.2,1.21,1.2,1.2,312564.0,1.2,1.21,1.2,1.2,312564.0
2019-07-15 13:00:00,1.2,1.2,1.2,1.2,182184.0,1.2,1.2,1.2,1.2,182184.0
2019-07-15 13:10:00,1.2,1.2,1.2,1.2,78296.0,1.2,1.2,1.2,1.2,78296.0
2019-07-15 13:20:00,1.2,1.2,1.2,1.2,69036.0,1.2,1.2,1.2,1.2,69036.0
2019-07-15 13:30:00,1.2,1.2,1.2,1.2,74180.0,1.2,1.2,1.2,1.2,74180.0
2019-07-15 13:40:00,1.2,1.2,1.2,1.2,85228.0,1.2,1.2,1.2,1.2,85228.0
2019-07-15 13:50:00,1.2,1.2,1.2,1.2,597176.0,1.2,1.2,1.2,1.2,597176.0
2019-07-15 14:00:00,1.2,1.2,1.2,1.2,146564.0,1.2,1.2,1.2,1.2,146564.0
2019-07-15 14:10:00,1.2,1.2,1.2,1.2,135012.0,1.2,1.2,1.2,1.2,135012.0
2019-07-15 14:20:00,1.2,1.2,1.19,1.19,331952.0,1.2,1.2,1.19,1.19,331952.0
2019-07-15 14:30:00,1.19,1.2,1.19,1.19,289716.0,1.19,1.2,1.19,1.19,289716.0
2019-07-15 14:40:00,1.19,1.19,1.19,1.19,125140.0,1.19,1.19,1.19,1.19,125140.0
2019-07-15 14:50:00,1.19,1.19,1.19,1.19,125508.0,1.19,1.19,1.19,1.19,125508.0
2019-07-15 15:00:00,1.19,1.19,1.19,1.19,593584.0,1.19,1.19,1.19,1.19,593584.0
2019-07-15 15:10:00,1.19,1.19,1.19,1.19,70912.0,1.19,1.19,1.19,1.19,70912.0
2019-07-15 15:20:00,1.19,1.19,1.19,1.19,181532.0,1.19,1.19,1.19,1.19,181532.0
2019-07-15 15:30:00,1.19,1.19,1.19,1.19,406236.0,1.19,1.19,1.19,1.19,406236.0
2019-07-15 15:40:00,1.19,1.19,1.19,1.19,312284.0,1.19,1.19,1.19,1.19,312284.0
2019-07-15 15:50:00,1.19,1.19,1.19,1.19,1762680.0,1.19,1.19,1.19,1.19,1762680.0
2019-07-16 09:30:00,1.19,1.2,1.17,1.17,919160.0,1.19,1.2,1.17,1.17,919160.0
2019-07-16 09:40:00,1.17,1.19,1.17,1.18,421208.0,1.17,1.19,1.17,1.18,421208.0
2019-07-16 09:50:00,1.18,1.19,1.18,1.19,623928.0,1.18,1.19,1.18,1.19,623928.0
2019-07-16 10:00:00,1.19,1.2,1.19,1.19,236184.0,1.19,1.2,1.19,1.19,236184.0
2019-07-16 10:10:00,1.19,1.2,1.19,1.2,199656.0,1.19,1.2,1.19,1.2,199656.0
2019-07-16 10:20:00,1.2,1.2,1.19,1.19,647220.0,1.2,1.2,1.19,1.19,647220.0
2019-07-16 10:30:00,1.19,1.2,1.19,1.19,914160.0,1.19,1.2,1.19,1.19,914160.0
2019-07-16 10:40:00,1.19,1.19,1.19,1.19,378220.0,1.19,1.19,1.19,1.19,378220.0
2019-07-16 10:50:00,1.19,1.2,1.19,1.19,505964.0,1.19,1.2,1.19,1.19,505964.0
2019-07-16 11:00:00,1.19,1.2,1.19,1.2,335176.0,1.19,1.2,1.19,1.2,335176.0
2019-07-16 11:10:00,1.2,1.2,1.19,1.19,407860.0,1.2,1.2,1.19,1.19,407860.0
2019-07-16 11:20:00,1.19,1.19,1.19,1.19,581268.0,1.19,1.19,1.19,1.19,581268.0
2019-07-16 11:30:00,1.19,1.19,1.19,1.19,155284.0,1.19,1.19,1.19,1.19,155284.0
2019-07-16 11:40:00,1.19,1.19,1.19,1.19,312992.0,1.19,1.19,1.19,1.19,312992.0
2019-07-16 11:50:00,1.19,1.19,1.18,1.18,309728.0,1.19,1.19,1.18,1.18,309728.0
2019-07-16 12:00:00,1.19,1.19,1.18,1.18,140460.0,1.19,1.19,1.18,1.18,140460.0
2019-07-16 12:10:00,1.19,1.19,1.17,1.17,444604.0,1.19,1.19,1.17,1.17,444604.0
2019-07-16 12:20:00,1.17,1.18,1.17,1.17,243980.0,1.17,1.18,1.17,1.17,243980.0
2019-07-16 12:30:00,1.17,1.18,1.17,1.17,286184.0,1.17,1.18,1.17,1.17,286184.0
2019-07-16 12:40:00,1.17,1.18,1.17,1.17,74660.0,1.17,1.18,1.17,1.17,74660.0
2019-07-16 12:50:00,1.17,1.18,1.17,1.17,260388.0,1.17,1.18,1.17,1.17,260388.0
2019-07-16 13:00:00,1.17,1.17,1.17,1.17,180212.0,1.17,1.17,1.17,1.17,180212.0
2019-07-16 13:10:00,1.17,1.17,1.17,1.17,158700.0,1.17,1.17,1.17,1.17,158700.0
2019-07-16 13:20:00,1.17,1.17,1.17,1.17,97640.0,1.17,1.17,1.17,1.17,97640.0
2019-07-16 13:30:00,1.17,1.17,1.17,1.17,174984.0,1.17,1.17,1.17,1.17,174984.0
2019-07-16 13:40:00,1.17,1.17,1.17,1.17,158252.0,1.17,1.17,1.17,1.17,158252.0
2019-07-16 13:50:00,1.17,1.17,1.16,1.16,349020.0,1.17,1.17,1.16,1.16,349020.0
2019-07-16 14:00:00,1.16,1.17,1.16,1.17,251524.0,1.16,1.17,1.16,1.17,251524.0
2019-07-16 14:10:00,1.16,1.17,1.16,1.16,73980.0,1.16,1.17,1.16,1.16,73980.0
2019-07-16 14:20:00,1.17,1.17,1.16,1.16,82520.0,1.17,1.17,1.16,1.16,82520.0
2019-07-16 14:30:00,1.17,1.17,1.16,1.16,323164.0,1.17,1.17,1.16,1.16,323164.0
2019-07-16 14:40:00,1.16,1.17,1.16,1.16,167848.0,1.16,1.17,1.16,1.16,167848.0
2019-07-16 14:50:00,1.17,1.17,1.16,1.17,77424.0,1.17,1.17,1.16,1.17,77424.0
2019-07-16 15:00:00,1.16,1.17,1.16,1.16,184496.0,1.16,1.17,1.16,1.16,184496.0
2019-07-16 15:10:00,1.17,1.17,1.16,1.17,176964.0,1.17,1.17,1.16,1.17,176964.0
2019-07-16 15:20:00,1.17,1.17,1.16,1.17,203592.0,1.17,1.17,1.16,1.17,203592.0
2019-07-16 15:30:00,1.17,1.17,1.16,1.16,389500.0,1.17,1.17,1.16,1.16,389500.0
2019-07-16 15:40:00,1.17,1.17,1.16,1.17,573536.0,1.17,1.17,1.16,1.17,573536.0
2019-07-16 15:50:00,1.17,1.17,1.16,1.16,2526880.0,1.17,1.17,1.16,1.16,2526880.0
2019-07-17 09:30:00,1.16,1.16,1.12,1.12,1572096.0,1.16,1.16,1.12,1.12,1572096.0
2019-07-17 09:40:00,1.12,1.12,1.1,1.1,2101584.0,1.12,1.12,1.1,1.1,2101584.0
2019-07-17 09:50:00,1.11,1.12,1.1,1.12,1084544.0,1.11,1.12,1.1,1.12,1084544.0
2019-07-17 10:00:00,1.12,1.13,1.12,1.13,680892.0,1.12,1.13,1.12,1.13,680892.0
2019-07-17 10:10:00,1.13,1.13,1.12,1.13,434492.0,1.13,1.13,1.12,1.13,434492.0
2019-07-17 10:20:00,1.13,1.13,1.11,1.11,820892.0,1.13,1.13,1.11,1.11,820892.0
2019-07-17 10:30:00,1.11,1.11,1.11,1.11,636156.0,1.11,1.11,1.11,1.11,636156.0
2019-07-17 10:40:00,1.11,1.11,1.1,1.11,297476.0,1.11,1.11,1.1,1.11,297476.0
2019-07-17 10:50:00,1.1,1.11,1.1,1.1,631476.0,1.1,1.11,1.1,1.1,631476.0
2019-07-17 11:00:00,1.1,1.1,1.09,1.09,1091048.0,1.1,1.1,1.09,1.09,1091048.0
2019-07-17 11:10:00,1.09,1.1,1.09,1.1,676104.0,1.09,1.1,1.09,1.1,676104.0
2019-07-17 11:20:00,1.1,1.1,1.09,1.1,422224.0,1.1,1.1,1.09,1.1,422224.0
2019-07-17 11:30:00,1.1,1.11,1.1,1.1,530200.0,1.1,1.11,1.1,1.1,530200.0
2019-07-17 11:40:00,1.1,1.11,1.1,1.11,557212.0,1.1,1.11,1.1,1.11,557212.0
2019-07-17 11:50:00,1.11,1.11,1.1,1.11,275800.0,1.11,1.11,1.1,1.11,275800.0
2019-07-17 12:00:00,1.11,1.11,1.1,1.1,485072.0,1.11,1.11,1.1,1.1,485072.0
2019-07-17 12:10:00,1.1,1.11,1.1,1.1,441928.0,1.1,1.11,1.1,1.1,441928.0
2019-07-17 12:20:00,1.1,1.1,1.1,1.1,423380.0,1.1,1.1,1.1,1.1,423380.0
2019-07-17 12:30:00,1.1,1.1,1.1,1.1,172880.0,1.1,1.1,1.1,1.1,172880.0
2019-07-17 12:40:00,1.1,1.1,1.1,1.1,107800.0,1.1,1.1,1.1,1.1,107800.0
2019-07-17 12:50:00,1.1,1.11,1.1,1.1,488272.0,1.1,1.11,1.1,1.1,488272.0
2019-07-17 13:00:00,1.11,1.11,1.1,1.1,164256.0,1.11,1.11,1.1,1.1,164256.0
2019-07-17 13:10:00,1.1,1.1,1.09,1.09,295788.0,1.1,1.1,1.09,1.09,295788.0
2019-07-17 13:20:00,1.09,1.1,1.09,1.1,367520.0,1.09,1.1,1.09,1.1,367520.0
2019-07-17 13:30:00,1.1,1.11,1.1,1.11,492580.0,1.1,1.11,1.1,1.11,492580.0
2019-07-17 13:40:00,1.11,1.11,1.11,1.11,141552.0,1.11,1.11,1.11,1.11,141552.0
2019-07-17 13:50:00,1.11,1.11,1.1,1.1,395428.0,1.11,1.11,1.1,1.1,395428.0
2019-07-17 14:00:00,1.1,1.1,1.1,1.1,225492.0,1.1,1.1,1.1,1.1,225492.0
2019-07-17 14:10:00,1.1,1.1,1.1,1.1,382816.0,1.1,1.1,1.1,1.1,382816.0
2019-07-17 14:20:00,1.1,1.1,1.09,1.09,524200.0,1.1,1.1,1.09,1.09,524200.0
2019-07-17 14:30:00,1.09,1.09,1.09,1.09,544676.0,1.09,1.09,1.09,1.09,544676.0
2019-07-17 14:40:00,1.09,1.09,1.09,1.09,598112.0,1.09,1.09,1.09,1.09,598112.0
2019-07-17 14:50:00,1.09,1.09,1.08,1.09,940408.0,1.09,1.09,1.08,1.09,940408.0
2019-07-17 15:00:00,1.09,1.09,1.09,1.09,285064.0,1.09,1.09,1.09,1.09,285064.0
2019-07-17 15:10:00,1.09,1.09,1.09,1.09,233772.0,1.09,1.09,1.09,1.09,233772.0
2019-07-17 15:20:00,1.09,1.09,1.09,1.09,432944.0,1.09,1.09,1.09,1.09,432944.0
2019-07-17 15:30:00,1.09,1.09,1.08,1.09,722412.0,1.09,1.09,1.08,1.09,722412.0
2019-07-17 15:40:00,1.09,1.1,1.09,1.1,1363096.0,1.09,1.1,1.09,1.1,1363096.0
2019-07-17 15:50:00,1.1,1.1,1.09,1.09,2416348.0,1.1,1.1,1.09,1.09,2416348.0
2019-07-18 09:30:00,1.1,1.11,1.09,1.09,885216.0,1.1,1.11,1.09,1.09,885216.0
2019-07-18 09:40:00,1.09,1.1,1.08,1.08,663344.0,1.09,1.1,1.08,1.08,663344.0
2019-07-18 09:50:00,1.08,1.08,1.07,1.07,1418908.0,1.08,1.08,1.07,1.07,1418908.0
2019-07-18 10:00:00,1.07,1.08,1.05,1.06,2322016.0,1.07,1.08,1.05,1.06,2322016.0
2019-07-18 10:10:00,1.06,1.07,1.06,1.06,639456.0,1.06,1.07,1.06,1.06,639456.0
2019-07-18 10:20:00,1.07,1.07,1.06,1.06,1131936.0,1.07,1.07,1.06,1.06,1131936.0
2019-07-18 10:30:00,1.06,1.07,1.05,1.05,1558672.0,1.06,1.07,1.05,1.05,1558672.0
2019-07-18 10:40:00,1.05,1.05,1.04,1.04,582948.0,1.05,1.05,1.04,1.04,582948.0
2019-07-18 10:50:00,1.04,1.05,1.03,1.04,1448424.0,1.04,1.05,1.03,1.04,1448424.0
2019-07-18 11:00:00,1.04,1.04,1.03,1.03,1508596.0,1.04,1.04,1.03,1.03,1508596.0
2019-07-18 11:10:00,1.03,1.04,1.03,1.04,505780.0,1.03,1.04,1.03,1.04,505780.0
2019-07-18 11:20:00,1.04,1.04,1.03,1.04,790280.0,1.04,1.04,1.03,1.04,790280.0
2019-07-18 11:30:00,1.04,1.07,1.04,1.06,2998228.0,1.04,1.07,1.04,1.06,2998228.0
2019-07-18 11:40:00,1.06,1.07,1.06,1.06,590116.0,1.06,1.07,1.06,1.06,590116.0
2019-07-18 11:50:00,1.06,1.06,1.05,1.06,689576.0,1.06,1.06,1.05,1.06,689576.0
2019-07-18 12:00:00,1.06,1.07,1.06,1.06,406480.0,1.06,1.07,1.06,1.06,406480.0
2019-07-18 12:10:00,1.07,1.07,1.06,1.06,306788.0,1.07,1.07,1.06,1.06,306788.0
2019-07-18 12:20:00,1.06,1.07,1.06,1.06,249472.0,1.06,1.07,1.06,1.06,249472.0
2019-07-18 12:30:00,1.06,1.07,1.06,1.06,252016.0,1.06,1.07,1.06,1.06,252016.0
2019-07-18 12:40:00,1.06,1.07,1.06,1.06,157024.0,1.06,1.07,1.06,1.06,157024.0
2019-07-18 12:50:00,1.06,1.07,1.06,1.06,134480.0,1.06,1.07,1.06,1.06,134480.0
2019-07-18 13:00:00,1.06,1.07,1.06,1.06,1147820.0,1.06,1.07,1.06,1.06,1147820.0
2019-07-18 13:10:00,1.06,1.06,1.05,1.05,478408.0,1.06,1.06,1.05,1.05,478408.0
2019-07-18 13:20:00,1.05,1.05,1.05,1.05,277748.0,1.05,1.05,1.05,1.05,277748.0
2019-07-18 13:30:00,1.05,1.05,1.05,1.05,224560.0,1.05,1.05,1.05,1.05,224560.0
2019-07-18 13:40:00,1.05,1.05,1.04,1.04,550848.0,1.05,1.05,1.04,1.04,550848.0
2019-07-18 13:50:00,1.04,1.04,1.04,1.04,109380.0,1.04,1.04,1.04,1.04,109380.0
2019-07-18 14:00:00,1.04,1.04,1.04,1.04,476084.0,1.04,1.04,1.04,1.04,476084.0
2019-07-18 14:10:00,1.04,1.05,1.04,1.05,648540.0,1.04,1.05,1.04,1.05,648540.0
2019-07-18 14:20:00,1.05,1.05,1.05,1.05,96180.0,1.05,1.05,1.05,1.05,96180.0
2019-07-18 14:30:00,1.05,1.05,1.04,1.04,435536.0,1.05,1.05,1.04,1.04,435536.0
2019-07-18 14:40:00,1.04,1.05,1.04,1.05,413276.0,1.04,1.05,1.04,1.05,413276.0
2019-07-18 14:50:00,1.05,1.05,1.05,1.05,222828.0,1.05,1.05,1.05,1.05,222828.0
2019-07-18 15:00:00,1.05,1.05,1.05,1.05,559252.0,1.05,1.05,1.05,1.05,559252.0
2019-07-18 15:10:00,1.05,1.05,1.05,1.05,301280.0,1.05,1.05,1.05,1.05,301280.0
2019-07-18 15:20:00,1.05,1.05,1.05,1.05,948712.0,1.05,1.05,1.05,1.05,948712.0
2019-07-18 15:30:00,1.05,1.05,1.04,1.05,1035908.0,1.05,1.05,1.04,1.05,1035908.0
2019-07-18 15:40:00,1.05,1.05,1.05,1.05,1063896.0,1.05,1.05,1.05,1.05,1063896.0
2019-07-18 15:50:00,1.05,1.05,1.04,1.05,3727692.0,1.05,1.05,1.04,1.05,3727692.0
2019-07-19 09:30:00,1.05,1.08,1.05,1.07,1090136.0,1.05,1.08,1.05,1.07,1090136.0
2019-07-19 09:40:00,1.07,1.08,1.07,1.08,504800.0,1.07,1.08,1.07,1.08,504800.0
2019-07-19 09:50:00,1.08,1.09,1.07,1.08,1099648.0,1.08,1.09,1.07,1.08,1099648.0
2019-07-19 10:00:00,1.08,1.08,1.07,1.08,593232.0,1.08,1.08,1.07,1.08,593232.0
2019-07-19 10:10:00,1.08,1.08,1.07,1.08,354588.0,1.08,1.08,1.07,1.08,354588.0
2019-07-19 10:20:00,1.07,1.08,1.07,1.07,553652.0,1.07,1.08,1.07,1.07,553652.0
2019-07-19 10:30:00,1.07,1.08,1.07,1.08,379432.0,1.07,1.08,1.07,1.08,379432.0
2019-07-19 10:40:00,1.08,1.09,1.08,1.09,1027924.0,1.08,1.09,1.08,1.09,1027924.0
2019-07-19 10:50:00,1.09,1.09,1.09,1.09,520928.0,1.09,1.09,1.09,1.09,520928.0
2019-07-19 11:00:00,1.09,1.09,1.08,1.08,450024.0,1.09,1.09,1.08,1.08,450024.0
2019-07-19 11:10:00,1.08,1.09,1.08,1.08,524728.0,1.08,1.09,1.08,1.08,524728.0
2019-07-19 11:20:00,1.08,1.08,1.07,1.07,376312.0,1.08,1.08,1.07,1.07,376312.0
2019-07-19 11:30:00,1.07,1.07,1.07,1.07,369436.0,1.07,1.07,1.07,1.07,369436.0
2019-07-19 11:40:00,1.07,1.08,1.07,1.08,587880.0,1.07,1.08,1.07,1.08,587880.0
2019-07-19 11:50:00,1.08,1.08,1.08,1.08,125916.0,1.08,1.08,1.08,1.08,125916.0
2019-07-19 12:00:00,1.08,1.08,1.08,1.08,133412.0,1.08,1.08,1.08,1.08,133412.0
2019-07-19 12:10:00,1.08,1.08,1.08,1.08,163132.0,1.08,1.08,1.08,1.08,163132.0
2019-07-19 12:20:00,1.08,1.08,1.07,1.08,1841924.0,1.08,1.08,1.07,1.08,1841924.0
2019-07-19 12:30:00,1.08,1.08,1.08,1.08,65972.0,1.08,1.08,1.08,1.08,65972.0
2019-07-19 12:40:00,1.08,1.08,1.07,1.08,229940.0,1.08,1.08,1.07,1.08,229940.0
2019-07-19 12:50:00,1.08,1.09,1.07,1.09,1183416.0,1.08,1.09,1.07,1.09,1183416.0
2019-07-19 13:00:00,1.09,1.09,1.09,1.09,283836.0,1.09,1.09,1.09,1.09,283836.0
2019-07-19 13:10:00,1.09,1.09,1.08,1.09,646408.0,1.09,1.09,1.08,1.09,646408.0
2019-07-19 13:20:00,1.09,1.1,1.09,1.09,642932.0,1.09,1.1,1.09,1.09,642932.0
2019-07-19 13:30:00,1.09,1.1,1.09,1.09,329208.0,1.09,1.1,1.09,1.09,329208.0
2019-07-19 13:40:00,1.09,1.09,1.09,1.09,435840.0,1.09,1.09,1.09,1.09,435840.0
2019-07-19 13:50:00,1.09,1.09,1.09,1.09,191380.0,1.09,1.09,1.09,1.09,191380.0
2019-07-19 14:00:00,1.09,1.09,1.09,1.09,195260.0,1.09,1.09,1.09,1.09,195260.0
2019-07-19 14:10:00,1.09,1.09,1.09,1.09,250216.0,1.09,1.09,1.09,1.09,250216.0
2019-07-19 14:20:00,1.09,1.11,1.09,1.1,1971764.0,1.09,1.11,1.09,1.1,1971764.0
2019-07-19 14:30:00,1.1,1.1,1.09,1.09,616680.0,1.1,1.1,1.09,1.09,616680.0
2019-07-19 14:40:00,1.09,1.09,1.09,1.09,404184.0,1.09,1.09,1.09,1.09,404184.0
2019-07-19 14:50:00,1.09,1.09,1.09,1.09,198016.0,1.09,1.09,1.09,1.09,198016.0
2019-07-19 15:00:00,1.09,1.09,1.08,1.08,445472.0,1.09,1.09,1.08,1.08,445472.0
2019-07-19 15:10:00,1.08,1.09,1.08,1.08,240928.0,1.08,1.09,1.08,1.08,240928.0
2019-07-19 15:20:00,1.08,1.09,1.08,1.08,1059756.0,1.08,1.09,1.08,1.08,1059756.0
2019-07-19 15:30:00,1.08,1.09,1.08,1.09,1778200.0,1.08,1.09,1.08,1.09,1778200.0
2019-07-19 15:40:00,1.09,1.09,1.08,1.08,1713140.0,1.09,1.09,1.08,1.08,1713140.0
2019-07-19 15:50:00,1.08,1.09,1.07,1.08,5678888.0,1.08,1.09,1.07,1.08,5678888.0
2019-07-22 09:30:00,1.08,1.09,1.08,1.09,995696.0,1.08,1.09,1.08,1.09,995696.0
2019-07-22 09:40:00,1.09,1.1,1.09,1.09,374000.0,1.09,1.1,1.09,1.09,374000.0
2019-07-22 09:50:00,1.09,1.1,1.08,1.08,491776.0,1.09,1.1,1.08,1.08,491776.0
2019-07-22 10:00:00,1.08,1.09,1.07,1.07,434220.0,1.08,1.09,1.07,1.07,434220.0
2019-07-22 10:10:00,1.07,1.07,1.06,1.07,395000.0,1.07,1.07,1.06,1.07,395000.0
2019-07-22 10:20:00,1.07,1.07,1.05,1.05,249364.0,1.07,1.07,1.05,1.05,249364.0
2019-07-22 10:30:00,1.06,1.06,1.05,1.05,868496.0,1.06,1.06,1.05,1.05,868496.0
2019-07-22 10:40:00,1.05,1.05,1.03,1.04,1840224.0,1.05,1.05,1.03,1.04,1840224.0
2019-07-22 10:50:00,1.04,1.04,1.03,1.04,318980.0,1.04,1.04,1.03,1.04,318980.0
2019-07-22 11:00:00,1.04,1.04,1.04,1.04,398592.0,1.04,1.04,1.04,1.04,398592.0
2019-07-22 11:10:00,1.04,1.04,1.03,1.04,1186516.0,1.04,1.04,1.03,1.04,1186516.0
2019-07-22 11:20:00,1.04,1.05,1.03,1.04,503260.0,1.04,1.05,1.03,1.04,503260.0
2019-07-22 11:30:00,1.04,1.06,1.04,1.06,724528.0,1.04,1.06,1.04,1.06,724528.0
2019-07-22 11:40:00,1.06,1.07,1.06,1.06,512800.0,1.06,1.07,1.06,1.06,512800.0
2019-07-22 11:50:00,1.06,1.07,1.06,1.07,291004.0,1.06,1.07,1.06,1.07,291004.0
2019-07-22 12:00:00,1.07,1.07,1.06,1.06,372812.0,1.07,1.07,1.06,1.06,372812.0
2019-07-22 12:10:00,1.06,1.06,1.06,1.06,296224.0,1.06,1.06,1.06,1.06,296224.0
2019-07-22 12:20:00,1.06,1.07,1.06,1.07,293132.0,1.06,1.07,1.06,1.07,293132.0
2019-07-22 12:30:00,1.06,1.07,1.05,1.05,618876.0,1.06,1.07,1.05,1.05,618876.0
2019-07-22 12:40:00,1.05,1.05,1.05,1.05,178356.0,1.05,1.05,1.05,1.05,178356.0
2019-07-22 12:50:00,1.05,1.05,1.05,1.05,440628.0,1.05,1.05,1.05,1.05,440628.0
2019-07-22 13:00:00,1.05,1.05,1.05,1.05,212892.0,1.05,1.05,1.05,1.05,212892.0
2019-07-22 13:10:00,1.05,1.05,1.05,1.05,71724.0,1.05,1.05,1.05,1.05,71724.0
2019-07-22 13:20:00,1.05,1.05,1.04,1.04,457928.0,1.05,1.05,1.04,1.04,457928.0
2019-07-22 13:30:00,1.04,1.05,1.04,1.05,272512.0,1.04,1.05,1.04,1.05,272512.0
2019-07-22 13:40:00,1.05,1.05,1.04,1.04,353824.0,1.05,1.05,1.04,1.04,353824.0
2019-07-22 13:50:00,1.04,1.04,1.03,1.04,792092.0,1.04,1.04,1.03,1.04,792092.0
2019-07-22 14:00:00,1.04,1.04,1.04,1.04,246512.0,1.04,1.04,1.04,1.04,246512.0
2019-07-22 14:10:00,1.04,1.04,1.03,1.04,348232.0,1.04,1.04,1.03,1.04,348232.0
2019-07-22 14:20:00,1.04,1.04,1.03,1.03,577424.0,1.04,1.04,1.03,1.03,577424.0
2019-07-22 14:30:00,1.03,1.04,1.03,1.04,300060.0,1.03,1.04,1.03,1.04,300060.0
2019-07-22 14:40:00,1.04,1.04,1.04,1.04,106320.0,1.04,1.04,1.04,1.04,106320.0
2019-07-22 14:50:00,1.04,1.04,1.03,1.04,719148.0,1.04,1.04,1.03,1.04,719148.0
2019-07-22 15:00:00,1.04,1.04,1.03,1.04,372776.0,1.04,1.04,1.03,1.04,372776.0
2019-07-22 15:10:00,1.04,1.04,1.03,1.03,202168.0,1.04,1.04,1.03,1.03,202168.0
2019-07-22 15:20:00,1.03,1.04,1.03,1.03,253804.0,1.03,1.04,1.03,1.03,253804.0
2019-07-22 15:30:00,1.04,1.04,1.03,1.03,358020.0,1.04,1.04,1.03,1.03,358020.0
2019-07-22 15:40:00,1.03,1.04,1.03,1.04,906336.0,1.03,1.04,1.03,1.04,906336.0
2019-07-22 15:50:00,1.04,1.04,1.03,1.03,1319540.0,1.04,1.04,1.03,1.03,1319540.0
2019-07-23 09:30:00,1.04,1.05,1.03,1.03,491580.0,1.04,1.05,1.03,1.03,491580.0
2019-07-23 09:40:00,1.04,1.05,1.03,1.04,667724.0,1.04,1.05,1.03,1.04,667724.0
2019-07-23 09:50:00,1.04,1.04,1.03,1.03,413852.0,1.04,1.04,1.03,1.03,413852.0
2019-07-23 10:00:00,1.04,1.04,1.03,1.03,308436.0,1.04,1.04,1.03,1.03,308436.0
2019-07-23 10:10:00,1.03,1.03,1.03,1.03,421988.0,1.03,1.03,1.03,1.03,421988.0
2019-07-23 10:20:00,1.03,1.03,1.02,1.03,384888.0,1.03,1.03,1.02,1.03,384888.0
2019-07-23 10:30:00,1.03,1.03,1.02,1.02,236152.0,1.03,1.03,1.02,1.02,236152.0
2019-07-23 10:40:00,1.02,1.03,1.02,1.02,264384.0,1.02,1.03,1.02,1.02,264384.0
2019-07-23 10:50:00,1.02,1.03,1.02,1.03,213640.0,1.02,1.03,1.02,1.03,213640.0
2019-07-23 11:00:00,1.03,1.03,1.02,1.02,451308.0,1.03,1.03,1.02,1.02,451308.0
2019-07-23 11:10:00,1.02,1.02,1.02,1.02,147064.0,1.02,1.02,1.02,1.02,147064.0
2019-07-23 11:20:00,1.02,1.02,1.02,1.02,324852.0,1.02,1.02,1.02,1.02,324852.0
2019-07-23 11:30:00,1.02,1.02,1.01,1.01,354408.0,1.02,1.02,1.01,1.01,354408.0
2019-07-23 11:40:00,1.02,1.02,1.01,1.01,1072800.0,1.02,1.02,1.01,1.01,1072800.0
2019-07-23 11:50:00,1.01,1.01,1.01,1.01,1031140.0,1.01,1.01,1.01,1.01,1031140.0
2019-07-23 12:00:00,1.01,1.01,1.01,1.01,1205856.0,1.01,1.01,1.01,1.01,1205856.0
2019-07-23 12:10:00,1.01,1.01,1.01,1.01,687332.0,1.01,1.01,1.01,1.01,687332.0
2019-07-23 12:20:00,1.01,1.01,1.0,1.01,773556.0,1.01,1.01,1.0,1.01,773556.0
2019-07-23 12:30:00,1.01,1.01,1.0,1.01,1265492.0,1.01,1.01,1.0,1.01,1265492.0
2019-07-23 12:40:00,1.01,1.01,1.0,1.01,98048.0,1.01,1.01,1.0,1.01,98048.0
2019-07-23 12:50:00,1.01,1.01,1.0,1.01,241948.0,1.01,1.01,1.0,1.01,241948.0
2019-07-23 13:00:00,1.01,1.01,1.0,1.01,189880.0,1.01,1.01,1.0,1.01,189880.0
2019-07-23 13:10:00,1.01,1.01,1.0,1.0,1241212.0,1.01,1.01,1.0,1.0,1241212.0
2019-07-23 13:20:00,1.0,1.0,1.0,1.0,386356.0,1.0,1.0,1.0,1.0,386356.0
2019-07-23 13:30:00,1.0,1.0,1.0,1.0,1087744.0,1.0,1.0,1.0,1.0,1087744.0
2019-07-23 13:40:00,1.0,1.01,1.0,1.01,438120.0,1.0,1.01,1.0,1.01,438120.0
2019-07-23 13:50:00,1.01,1.01,1.0,1.01,822676.0,1.01,1.01,1.0,1.01,822676.0
2019-07-23 14:00:00,1.01,1.01,1.0,1.01,1438720.0,1.01,1.01,1.0,1.01,1438720.0
2019-07-23 14:10:00,1.01,1.01,1.0,1.01,984092.0,1.01,1.01,1.0,1.01,984092.0
2019-07-23 14:20:00,1.01,1.01,1.01,1.01,516328.0,1.01,1.01,1.01,1.01,516328.0
2019-07-23 14:30:00,1.01,1.02,1.01,1.02,466840.0,1.01,1.02,1.01,1.02,466840.0
2019-07-23 14:40:00,1.02,1.03,1.01,1.02,718696.0,1.02,1.03,1.01,1.02,718696.0
2019-07-23 14:50:00,1.02,1.03,1.02,1.03,270636.0,1.02,1.03,1.02,1.03,270636.0
2019-07-23 15:00:00,1.03,1.03,1.02,1.03,76640.0,1.03,1.03,1.02,1.03,76640.0
2019-07-23 15:10:00,1.03,1.03,1.02,1.02,767624.0,1.03,1.03,1.02,1.02,767624.0
2019-07-23 15:20:00,1.02,1.02,1.01,1.02,719364.0,1.02,1.02,1.01,1.02,719364.0
2019-07-23 15:30:00,1.02,1.02,1.02,1.02,319968.0,1.02,1.02,1.02,1.02,319968.0
2019-07-23 15:40:00,1.02,1.03,1.02,1.03,904120.0,1.02,1.03,1.02,1.03,904120.0
2019-07-23 15:50:00,1.03,1.03,1.02,1.03,934832.0,1.03,1.03,1.02,1.03,934832.0
2019-07-24 09:30:00,1.02,1.05,1.01,1.05,934088.0,1.02,1.05,1.01,1.05,934088.0
2019-07-24 09:40:00,1.05,1.05,1.03,1.03,425472.0,1.05,1.05,1.03,1.03,425472.0
2019-07-24 09:50:00,1.04,1.04,1.03,1.03,387488.0,1.04,1.04,1.03,1.03,387488.0
2019-07-24 10:00:00,1.03,1.04,1.03,1.04,381232.0,1.03,1.04,1.03,1.04,381232.0
2019-07-24 10:10:00,1.04,1.04,1.04,1.04,252408.0,1.04,1.04,1.04,1.04,252408.0
2019-07-24 10:20:00,1.04,1.04,1.04,1.04,982144.0,1.04,1.04,1.04,1.04,982144.0
2019-07-24 10:30:00,1.04,1.04,1.03,1.04,433620.0,1.04,1.04,1.03,1.04,433620.0
2019-07-24 10:40:00,1.04,1.04,1.03,1.04,518508.0,1.04,1.04,1.03,1.04,518508.0
2019-07-24 10:50:00,1.04,1.04,1.03,1.03,414580.0,1.04,1.04,1.03,1.03,414580.0
2019-07-24 11:00:00,1.03,1.03,1.03,1.03,397248.0,1.03,1.03,1.03,1.03,397248.0
2019-07-24 11:10:00,1.03,1.03,1.02,1.03,876056.0,1.03,1.03,1.02,1.03,876056.0
2019-07-24 11:20:00,1.03,1.03,1.02,1.02,948416.0,1.03,1.03,1.02,1.02,948416.0
2019-07-24 11:30:00,1.02,1.03,1.02,1.03,546884.0,1.02,1.03,1.02,1.03,546884.0
2019-07-24 11:40:00,1.03,1.03,1.02,1.03,337500.0,1.03,1.03,1.02,1.03,337500.0
2019-07-24 11:50:00,1.03,1.03,1.02,1.02,435428.0,1.03,1.03,1.02,1.02,435428.0
2019-07-24 12:00:00,1.03,1.03,1.02,1.02,244920.0,1.03,1.03,1.02,1.02,244920.0
2019-07-24 12:10:00,1.02,1.03,1.02,1.03,526920.0,1.02,1.03,1.02,1.03,526920.0
2019-07-24 12:20:00,1.03,1.03,1.02,1.03,423832.0,1.03,1.03,1.02,1.03,423832.0
2019-07-24 12:30:00,1.03,1.03,1.03,1.03,601628.0,1.03,1.03,1.03,1.03,601628.0
2019-07-24 12:40:00,1.03,1.03,1.03,1.03,144796.0,1.03,1.03,1.03,1.03,144796.0
2019-07-24 12:50:00,1.03,1.03,1.03,1.03,116060.0,1.03,1.03,1.03,1.03,116060.0
2019-07-24 13:00:00,1.03,1.03,1.03,1.03,780132.0,1.03,1.03,1.03,1.03,780132.0
2019-07-24 13:10:00,1.03,1.03,1.03,1.03,197916.0,1.03,1.03,1.03,1.03,197916.0
2019-07-24 13:20:00,1.03,1.03,1.03,1.03,246412.0,1.03,1.03,1.03,1.03,246412.0
2019-07-24 13:30:00,1.03,1.03,1.03,1.03,379832.0,1.03,1.03,1.03,1.03,379832.0
2019-07-24 13:40:00,1.03,1.03,1.03,1.03,313352.0,1.03,1.03,1.03,1.03,313352.0
2019-07-24 13:50:00,1.03,1.03,1.03,1.03,179088.0,1.03,1.03,1.03,1.03,179088.0
2019-07-24 14:00:00,1.03,1.03,1.03,1.03,457628.0,1.03,1.03,1.03,1.03,457628.0
2019-07-24 14:10:00,1.03,1.03,1.03,1.03,573764.0,1.03,1.03,1.03,1.03,573764.0
2019-07-24 14:20:00,1.03,1.03,1.03,1.03,355724.0,1.03,1.03,1.03,1.03,355724.0
2019-07-24 14:30:00,1.03,1.03,1.03,1.03,626408.0,1.03,1.03,1.03,1.03,626408.0
2019-07-24 14:40:00,1.03,1.03,1.03,1.03,399680.0,1.03,1.03,1.03,1.03,399680.0
2019-07-24 14:50:00,1.03,1.03,1.03,1.03,260588.0,1.03,1.03,1.03,1.03,260588.0
2019-07-24 15:00:00,1.03,1.03,1.03,1.03,175368.0,1.03,1.03,1.03,1.03,175368.0
2019-07-24 15:10:00,1.03,1.03,1.03,1.03,205204.0,1.03,1.03,1.03,1.03,205204.0
2019-07-24 15:20:00,1.03,1.03,1.03,1.03,489144.0,1.03,1.03,1.03,1.03,489144.0
2019-07-24 15:30:00,1.03,1.03,1.03,1.03,678904.0,1.03,1.03,1.03,1.03,678904.0
2019-07-24 15:40:00,1.03,1.03,1.02,1.03,2504268.0,1.03,1.03,1.02,1.03,2504268.0
2019-07-24 15:50:00,1.02,1.03,1.02,1.02,2607128.0,1.02,1.03,1.02,1.02,2607128.0
2019-07-25 09:30:00,1.03,1.05,1.02,1.03,1665884.0,1.03,1.05,1.02,1.03,1665884.0
2019-07-25 09:40:00,1.03,1.04,1.02,1.04,1118664.0,1.03,1.04,1.02,1.04,1118664.0
2019-07-25 09:50:00,1.04,1.07,1.04,1.07,1093480.0,1.04,1.07,1.04,1.07,1093480.0
2019-07-25 10:00:00,1.07,1.08,1.06,1.06,1539056.0,1.07,1.08,1.06,1.06,1539056.0
2019-07-25 10:10:00,1.06,1.07,1.05,1.05,1143232.0,1.06,1.07,1.05,1.05,1143232.0
2019-07-25 10:20:00,1.05,1.06,1.05,1.05,554752.0,1.05,1.06,1.05,1.05,554752.0
2019-07-25 10:30:00,1.05,1.05,1.04,1.05,771092.0,1.05,1.05,1.04,1.05,771092.0
2019-07-25 10:40:00,1.05,1.05,1.04,1.04,248924.0,1.05,1.05,1.04,1.04,248924.0
2019-07-25 10:50:00,1.04,1.05,1.03,1.03,1443980.0,1.04,1.05,1.03,1.03,1443980.0
2019-07-25 11:00:00,1.03,1.03,1.03,1.03,304680.0,1.03,1.03,1.03,1.03,304680.0
2019-07-25 11:10:00,1.03,1.03,1.03,1.03,250696.0,1.03,1.03,1.03,1.03,250696.0
2019-07-25 11:20:00,1.03,1.03,1.03,1.03,261184.0,1.03,1.03,1.03,1.03,261184.0
2019-07-25 11:30:00,1.03,1.03,1.03,1.03,275944.0,1.03,1.03,1.03,1.03,275944.0
2019-07-25 11:40:00,1.03,1.03,1.03,1.03,231748.0,1.03,1.03,1.03,1.03,231748.0
2019-07-25 11:50:00,1.03,1.03,1.03,1.03,566456.0,1.03,1.03,1.03,1.03,566456.0
2019-07-25 12:00:00,1.03,1.03,1.03,1.03,73200.0,1.03,1.03,1.03,1.03,73200.0
2019-07-25 12:10:00,1.03,1.03,1.03,1.03,131984.0,1.03,1.03,1.03,1.03,131984.0
2019-07-25 12:20:00,1.03,1.03,1.03,1.03,162068.0,1.03,1.03,1.03,1.03,162068.0
2019-07-25 12:30:00,1.03,1.03,1.03,1.03,301592.0,1.03,1.03,1.03,1.03,301592.0
2019-07-25 12:40:00,1.03,1.03,1.02,1.02,525164.0,1.03,1.03,1.02,1.02,525164.0
2019-07-25 12:50:00,1.02,1.02,1.02,1.02,76976.0,1.02,1.02,1.02,1.02,76976.0
2019-07-25 13:00:00,1.02,1.02,1.02,1.02,198048.0,1.02,1.02,1.02,1.02,198048.0
2019-07-25 13:10:00,1.02,1.02,1.01,1.01,320620.0,1.02,1.02,1.01,1.01,320620.0
2019-07-25 13:20:00,1.01,1.01,1.01,1.01,223124.0,1.01,1.01,1.01,1.01,223124.0
2019-07-25 13:30:00,1.01,1.01,1.01,1.01,260520.0,1.01,1.01,1.01,1.01,260520.0
2019-07-25 13:40:00,1.01,1.01,1.01,1.01,384652.0,1.01,1.01,1.01,1.01,384652.0
2019-07-25 13:50:00,1.01,1.01,1.01,1.01,183112.0,1.01,1.01,1.01,1.01,183112.0
2019-07-25 14:00:00,1.01,1.01,1.01,1.01,461056.0,1.01,1.01,1.01,1.01,461056.0
2019-07-25 14:10:00,1.01,1.01,1.01,1.01,473928.0,1.01,1.01,1.01,1.01,473928.0
2019-07-25 14:20:00,1.01,1.01,1.01,1.01,611560.0,1.01,1.01,1.01,1.01,611560.0
2019-07-25 14:30:00,1.01,1.01,1.01,1.01,211940.0,1.01,1.01,1.01,1.01,211940.0
2019-07-25 14:40:00,1.01,1.01,1.01,1.01,343244.0,1.01,1.01,1.01,1.01,343244.0
2019-07-25 14:50:00,1.01,1.01,1.0,1.0,820160.0,1.01,1.01,1.0,1.0,820160.0
2019-07-25 15:00:00,1.0,1.01,1.0,1.01,586896.0,1.0,1.01,1.0,1.01,586896.0
2019-07-25 15:10:00,1.01,1.01,1.01,1.01,380648.0,1.01,1.01,1.01,1.01,380648.0
2019-07-25 15:20:00,1.01,1.01,1.01,1.01,217500.0,1.01,1.01,1.01,1.01,217500.0
2019-07-25 15:30:00,1.01,1.01,1.0,1.0,311232.0,1.01,1.01,1.0,1.0,311232.0
2019-07-25 15:40:00,1.0,1.0,1.0,1.0,730836.0,1.0,1.0,1.0,1.0,730836.0
2019-07-25 15:50:00,1.0,1.0,0.99,1.0,1711848.0,1.0,1.0,0.99,1.0,1711848.0
2019-07-26 09:30:00,1.0,1.02,0.99,0.99,561304.0,1.0,1.02,0.99,0.99,561304.0
2019-07-26 09:40:00,0.99,1.01,0.99,1.0,729700.0,0.99,1.01,0.99,1.0,729700.0
2019-07-26 09:50:00,1.01,1.01,1.0,1.01,161564.0,1.01,1.01,1.0,1.01,161564.0
2019-07-26 10:00:00,1.01,1.01,1.0,1.01,266176.0,1.01,1.01,1.0,1.01,266176.0
2019-07-26 10:10:00,1.01,1.01,1.0,1.0,305884.0,1.01,1.01,1.0,1.0,305884.0
2019-07-26 10:20:00,1.0,1.0,1.0,1.0,106372.0,1.0,1.0,1.0,1.0,106372.0
2019-07-26 10:30:00,1.0,1.01,1.0,1.01,330980.0,1.0,1.01,1.0,1.01,330980.0
2019-07-26 10:40:00,1.01,1.01,1.0,1.0,144208.0,1.01,1.01,1.0,1.0,144208.0
2019-07-26 10:50:00,1.01,1.01,1.0,1.0,82624.0,1.01,1.01,1.0,1.0,82624.0
2019-07-26 11:00:00,1.0,1.01,1.0,1.01,35228.0,1.0,1.01,1.0,1.01,35228.0
2019-07-26 11:10:00,1.01,1.01,1.0,1.01,544748.0,1.01,1.01,1.0,1.01,544748.0
2019-07-26 11:20:00,1.01,1.01,1.01,1.01,570356.0,1.01,1.01,1.01,1.01,570356.0
2019-07-26 11:30:00,1.01,1.02,1.01,1.01,221172.0,1.01,1.02,1.01,1.01,221172.0
2019-07-26 11:40:00,1.01,1.01,1.01,1.01,278128.0,1.01,1.01,1.01,1.01,278128.0
2019-07-26 11:50:00,1.01,1.01,1.01,1.01,41420.0,1.01,1.01,1.01,1.01,41420.0
2019-07-26 12:00:00,1.01,1.01,1.01,1.01,175732.0,1.01,1.01,1.01,1.01,175732.0
2019-07-26 12:10:00,1.01,1.01,1.0,1.0,251312.0,1.01,1.01,1.0,1.0,251312.0
2019-07-26 12:20:00,1.0,1.0,1.0,1.0,43628.0,1.0,1.0,1.0,1.0,43628.0
2019-07-26 12:30:00,1.0,1.0,1.0,1.0,40504.0,1.0,1.0,1.0,1.0,40504.0
2019-07-26 12:40:00,1.0,1.0,1.0,1.0,31436.0,1.0,1.0,1.0,1.0,31436.0
2019-07-26 12:50:00,1.0,1.0,1.0,1.0,281672.0,1.0,1.0,1.0,1.0,281672.0
2019-07-26 13:00:00,1.0,1.0,1.0,1.0,56156.0,1.0,1.0,1.0,1.0,56156.0
2019-07-26 13:10:00,1.0,1.0,1.0,1.0,67020.0,1.0,1.0,1.0,1.0,67020.0
2019-07-26 13:20:00,1.0,1.0,1.0,1.0,498964.0,1.0,1.0,1.0,1.0,498964.0
2019-07-26 13:30:00,1.0,1.0,1.0,1.0,154060.0,1.0,1.0,1.0,1.0,154060.0
2019-07-26 13:40:00,1.0,1.0,0.99,1.0,268784.0,1.0,1.0,0.99,1.0,268784.0
2019-07-26 13:50:00,1.0,1.0,0.99,1.0,241272.0,1.0,1.0,0.99,1.0,241272.0
2019-07-26 14:00:00,1.0,1.0,1.0,1.0,363404.0,1.0,1.0,1.0,1.0,363404.0
2019-07-26 14:10:00,1.0,1.01,1.0,1.01,406800.0,1.0,1.01,1.0,1.01,406800.0
2019-07-26 14:20:00,1.01,1.01,1.01,1.01,338868.0,1.01,1.01,1.01,1.01,338868.0
2019-07-26 14:30:00,1.01,1.01,1.01,1.01,466024.0,1.01,1.01,1.01,1.01,466024.0
2019-07-26 14:40:00,1.01,1.01,1.01,1.01,66516.0,1.01,1.01,1.01,1.01,66516.0
2019-07-26 14:50:00,1.01,1.01,1.01,1.01,89336.0,1.01,1.01,1.01,1.01,89336.0
2019-07-26 15:00:00,1.01,1.01,1.01,1.01,103208.0,1.01,1.01,1.01,1.01,103208.0
2019-07-26 15:10:00,1.01,1.01,1.01,1.01,362136.0,1.01,1.01,1.01,1.01,362136.0
2019-07-26 15:20:00,1.01,1.01,1.01,1.01,97184.0,1.01,1.01,1.01,1.01,97184.0
2019-07-26 15:30:00,1.01,1.01,1.01,1.01,213544.0,1.01,1.01,1.01,1.01,213544.0
2019-07-26 15:40:00,1.01,1.01,1.01,1.01,337056.0,1.01,1.01,1.01,1.01,337056.0
2019-07-26 15:50:00,1.01,1.01,1.0,1.01,1715044.0,1.01,1.01,1.0,1.01,1715044.0
2019-07-29 09:30:00,1.01,1.04,1.01,1.03,1063400.0,1.01,1.04,1.01,1.03,1063400.0
2019-07-29 09:40:00,1.03,1.03,1.02,1.03,446316.0,1.03,1.03,1.02,1.03,446316.0
2019-07-29 09:50:00,1.03,1.03,1.02,1.02,375328.0,1.03,1.03,1.02,1.02,375328.0
2019-07-29 10:00:00,1.02,1.03,1.02,1.02,393696.0,1.02,1.03,1.02,1.02,393696.0
2019-07-29 10:10:00,1.02,1.02,1.01,1.01,458612.0,1.02,1.02,1.01,1.01,458612.0
2019-07-29 10:20:00,1.01,1.02,1.01,1.02,395024.0,1.01,1.02,1.01,1.02,395024.0
2019-07-29 10:30:00,1.02,1.03,1.02,1.02,716196.0,1.02,1.03,1.02,1.02,716196.0
2019-07-29 10:40:00,1.02,1.03,1.02,1.03,750372.0,1.02,1.03,1.02,1.03,750372.0
2019-07-29 10:50:00,1.03,1.03,1.02,1.03,259196.0,1.03,1.03,1.02,1.03,259196.0
2019-07-29 11:00:00,1.03,1.03,1.02,1.03,393564.0,1.03,1.03,1.02,1.03,393564.0
2019-07-29 11:10:00,1.03,1.03,1.02,1.03,54260.0,1.03,1.03,1.02,1.03,54260.0
2019-07-29 11:20:00,1.03,1.03,1.02,1.02,198276.0,1.03,1.03,1.02,1.02,198276.0
2019-07-29 11:30:00,1.02,1.02,1.02,1.02,138480.0,1.02,1.02,1.02,1.02,138480.0
2019-07-29 11:40:00,1.02,1.02,1.02,1.02,116452.0,1.02,1.02,1.02,1.02,116452.0
2019-07-29 11:50:00,1.02,1.03,1.02,1.02,653048.0,1.02,1.03,1.02,1.02,653048.0
2019-07-29 12:00:00,1.03,1.03,1.02,1.03,218840.0,1.03,1.03,1.02,1.03,218840.0
2019-07-29 12:10:00,1.03,1.03,1.02,1.02,349780.0,1.03,1.03,1.02,1.02,349780.0
2019-07-29 12:20:00,1.02,1.03,1.02,1.03,240992.0,1.02,1.03,1.02,1.03,240992.0
2019-07-29 12:30:00,1.02,1.03,1.02,1.03,191768.0,1.02,1.03,1.02,1.03,191768.0
2019-07-29 12:40:00,1.03,1.03,1.03,1.03,219848.0,1.03,1.03,1.03,1.03,219848.0
2019-07-29 12:50:00,1.03,1.03,1.03,1.03,393524.0,1.03,1.03,1.03,1.03,393524.0
2019-07-29 13:00:00,1.03,1.03,1.03,1.03,58928.0,1.03,1.03,1.03,1.03,58928.0
2019-07-29 13:10:00,1.03,1.03,1.02,1.03,180516.0,1.03,1.03,1.02,1.03,180516.0
2019-07-29 13:20:00,1.03,1.03,1.02,1.03,284436.0,1.03,1.03,1.02,1.03,284436.0
2019-07-29 13:30:00,1.02,1.03,1.02,1.03,102040.0,1.02,1.03,1.02,1.03,102040.0
2019-07-29 13:40:00,1.03,1.03,1.02,1.02,341416.0,1.03,1.03,1.02,1.02,341416.0
2019-07-29 13:50:00,1.02,1.02,1.02,1.02,159744.0,1.02,1.02,1.02,1.02,159744.0
2019-07-29 14:00:00,1.02,1.03,1.02,1.03,302456.0,1.02,1.03,1.02,1.03,302456.0
2019-07-29 14:10:00,1.03,1.03,1.03,1.03,166868.0,1.03,1.03,1.03,1.03,166868.0
2019-07-29 14:20:00,1.03,1.03,1.03,1.03,174956.0,1.03,1.03,1.03,1.03,174956.0
2019-07-29 14:30:00,1.03,1.03,1.02,1.03,314644.0,1.03,1.03,1.02,1.03,314644.0
2019-07-29 14:40:00,1.03,1.03,1.03,1.03,143876.0,1.03,1.03,1.03,1.03,143876.0
2019-07-29 14:50:00,1.03,1.03,1.03,1.03,302404.0,1.03,1.03,1.03,1.03,302404.0
2019-07-29 15:00:00,1.03,1.03,1.03,1.03,168540.0,1.03,1.03,1.03,1.03,168540.0
2019-07-29 15:10:00,1.03,1.04,1.03,1.03,481344.0,1.03,1.04,1.03,1.03,481344.0
2019-07-29 15:20:00,1.03,1.03,1.03,1.03,132816.0,1.03,1.03,1.03,1.03,132816.0
2019-07-29 15:30:00,1.03,1.03,1.03,1.03,200588.0,1.03,1.03,1.03,1.03,200588.0
2019-07-29 15:40:00,1.03,1.04,1.03,1.04,874464.0,1.03,1.04,1.03,1.04,874464.0
2019-07-29 15:50:00,1.04,1.04,1.03,1.03,2672704.0,1.04,1.04,1.03,1.03,2672704.0
2019-07-30 09:30:00,1.03,1.03,1.0,1.01,618272.0,1.03,1.03,1.0,1.01,618272.0
2019-07-30 09:40:00,1.01,1.01,1.0,1.01,1095740.0,1.01,1.01,1.0,1.01,1095740.0
2019-07-30 09:50:00,1.01,1.01,1.0,1.0,334652.0,1.01,1.01,1.0,1.0,334652.0
2019-07-30 10:00:00,1.0,1.01,1.0,1.01,520764.0,1.0,1.01,1.0,1.01,520764.0
2019-07-30 10:10:00,1.01,1.01,0.98,0.99,1386844.0,1.01,1.01,0.98,0.99,1386844.0
2019-07-30 10:20:00,0.99,0.99,0.98,0.99,483788.0,0.99,0.99,0.98,0.99,483788.0
2019-07-30 10:30:00,0.99,0.99,0.98,0.98,609296.0,0.99,0.99,0.98,0.98,609296.0
2019-07-30 10:40:00,0.98,0.98,0.98,0.98,710024.0,0.98,0.98,0.98,0.98,710024.0
2019-07-30 10:50:00,0.98,0.98,0.98,0.98,240800.0,0.98,0.98,0.98,0.98,240800.0
2019-07-30 11:00:00,0.98,0.98,0.98,0.98,689772.0,0.98,0.98,0.98,0.98,689772.0
2019-07-30 11:10:00,0.98,0.99,0.98,0.98,322388.0,0.98,0.99,0.98,0.98,322388.0
2019-07-30 11:20:00,0.98,0.98,0.98,0.98,531228.0,0.98,0.98,0.98,0.98,531228.0
2019-07-30 11:30:00,0.98,0.99,0.98,0.99,336560.0,0.98,0.99,0.98,0.99,336560.0
2019-07-30 11:40:00,0.99,0.99,0.98,0.98,740296.0,0.99,0.99,0.98,0.98,740296.0
2019-07-30 11:50:00,0.98,0.99,0.98,0.98,261120.0,0.98,0.99,0.98,0.98,261120.0
2019-07-30 12:00:00,0.99,0.99,0.98,0.99,579240.0,0.99,0.99,0.98,0.99,579240.0
2019-07-30 12:10:00,0.99,0.99,0.98,0.99,1014476.0,0.99,0.99,0.98,0.99,1014476.0
2019-07-30 12:20:00,0.99,0.99,0.99,0.99,231448.0,0.99,0.99,0.99,0.99,231448.0
2019-07-30 12:30:00,0.99,0.99,0.99,0.99,101232.0,0.99,0.99,0.99,0.99,101232.0
2019-07-30 12:40:00,0.99,1.0,0.99,1.0,364672.0,0.99,1.0,0.99,1.0,364672.0
2019-07-30 12:50:00,1.0,1.0,0.99,1.0,123968.0,1.0,1.0,0.99,1.0,123968.0
2019-07-30 13:00:00,1.0,1.0,0.99,1.0,172916.0,1.0,1.0,0.99,1.0,172916.0
2019-07-30 13:10:00,1.0,1.0,1.0,1.0,272164.0,1.0,1.0,1.0,1.0,272164.0
2019-07-30 13:20:00,1.0,1.0,1.0,1.0,148856.0,1.0,1.0,1.0,1.0,148856.0
2019-07-30 13:30:00,1.0,1.0,1.0,1.0,336920.0,1.0,1.0,1.0,1.0,336920.0
2019-07-30 13:40:00,1.0,1.01,1.0,1.01,655032.0,1.0,1.01,1.0,1.01,655032.0
2019-07-30 13:50:00,1.0,1.01,1.0,1.01,303924.0,1.0,1.01,1.0,1.01,303924.0
2019-07-30 14:00:00,1.01,1.01,1.01,1.01,246832.0,1.01,1.01,1.01,1.01,246832.0
2019-07-30 14:10:00,1.01,1.01,1.01,1.01,139120.0,1.01,1.01,1.01,1.01,139120.0
2019-07-30 14:20:00,1.01,1.01,1.01,1.01,130524.0,1.01,1.01,1.01,1.01,130524.0
2019-07-30 14:30:00,1.01,1.01,1.01,1.01,101128.0,1.01,1.01,1.01,1.01,101128.0
2019-07-30 14:40:00,1.01,1.01,1.01,1.01,308180.0,1.01,1.01,1.01,1.01,308180.0
2019-07-30 14:50:00,1.01,1.01,1.01,1.01,314604.0,1.01,1.01,1.01,1.01,314604.0
2019-07-30 15:00:00,1.01,1.01,1.0,1.0,426664.0,1.01,1.01,1.0,1.0,426664.0
2019-07-30 15:10:00,1.0,1.0,1.0,1.0,142548.0,1.0,1.0,1.0,1.0,142548.0
2019-07-30 15:20:00,1.0,1.0,1.0,1.0,176216.0,1.0,1.0,1.0,1.0,176216.0
2019-07-30 15:30:00,1.0,1.0,1.0,1.0,541964.0,1.0,1.0,1.0,1.0,541964.0
2019-07-30 15:40:00,1.0,1.01,1.0,1.01,1046488.0,1.0,1.01,1.0,1.01,1046488.0
2019-07-30 15:50:00,1.01,1.01,1.0,1.01,2402252.0,1.01,1.01,1.0,1.01,2402252.0
2019-07-31 09:30:00,1.01,1.02,1.0,1.02,463284.0,1.01,1.02,1.0,1.02,463284.0
2019-07-31 09:40:00,1.02,1.02,1.01,1.01,210836.0,1.02,1.02,1.01,1.01,210836.0
2019-07-31 09:50:00,1.01,1.02,1.01,1.02,272672.0,1.01,1.02,1.01,1.02,272672.0
2019-07-31 10:00:00,1.02,1.03,1.02,1.02,263668.0,1.02,1.03,1.02,1.02,263668.0
2019-07-31 10:10:00,1.02,1.03,1.02,1.02,390588.0,1.02,1.03,1.02,1.02,390588.0
2019-07-31 10:20:00,1.02,1.03,1.02,1.02,359948.0,1.02,1.03,1.02,1.02,359948.0
2019-07-31 10:30:00,1.02,1.02,1.02,1.02,195640.0,1.02,1.02,1.02,1.02,195640.0
2019-07-31 10:40:00,1.02,1.03,1.02,1.03,331060.0,1.02,1.03,1.02,1.03,331060.0
2019-07-31 10:50:00,1.03,1.03,1.02,1.03,161428.0,1.03,1.03,1.02,1.03,161428.0
2019-07-31 11:00:00,1.03,1.03,1.03,1.03,542120.0,1.03,1.03,1.03,1.03,542120.0
2019-07-31 11:10:00,1.03,1.04,1.03,1.03,468592.0,1.03,1.04,1.03,1.03,468592.0
2019-07-31 11:20:00,1.03,1.03,1.03,1.03,163744.0,1.03,1.03,1.03,1.03,163744.0
2019-07-31 11:30:00,1.03,1.05,1.03,1.04,675276.0,1.03,1.05,1.03,1.04,675276.0
2019-07-31 11:40:00,1.04,1.05,1.04,1.04,362380.0,1.04,1.05,1.04,1.04,362380.0
2019-07-31 11:50:00,1.04,1.04,1.03,1.03,510440.0,1.04,1.04,1.03,1.03,510440.0
2019-07-31 12:00:00,1.03,1.03,1.03,1.03,400140.0,1.03,1.03,1.03,1.03,400140.0
2019-07-31 12:10:00,1.03,1.03,1.03,1.03,356708.0,1.03,1.03,1.03,1.03,356708.0
2019-07-31 12:20:00,1.03,1.03,1.03,1.03,303312.0,1.03,1.03,1.03,1.03,303312.0
2019-07-31 12:30:00,1.03,1.03,1.03,1.03,194700.0,1.03,1.03,1.03,1.03,194700.0
2019-07-31 12:40:00,1.03,1.03,1.03,1.03,108996.0,1.03,1.03,1.03,1.03,108996.0
2019-07-31 12:50:00,1.03,1.04,1.03,1.03,260928.0,1.03,1.04,1.03,1.03,260928.0
2019-07-31 13:00:00,1.03,1.04,1.03,1.04,200344.0,1.03,1.04,1.03,1.04,200344.0
2019-07-31 13:10:00,1.04,1.04,1.03,1.03,561024.0,1.04,1.04,1.03,1.03,561024.0
2019-07-31 13:20:00,1.03,1.04,1.03,1.04,329700.0,1.03,1.04,1.03,1.04,329700.0
2019-07-31 13:30:00,1.04,1.04,1.03,1.03,394868.0,1.04,1.04,1.03,1.03,394868.0
2019-07-31 13:40:00,1.03,1.03,1.03,1.03,425684.0,1.03,1.03,1.03,1.03,425684.0
2019-07-31 13:50:00,1.03,1.03,1.03,1.03,152676.0,1.03,1.03,1.03,1.03,152676.0
2019-07-31 14:00:00,1.03,1.03,1.03,1.03,281796.0,1.03,1.03,1.03,1.03,281796.0
2019-07-31 14:10:00,1.03,1.03,1.03,1.03,122960.0,1.03,1.03,1.03,1.03,122960.0
2019-07-31 14:20:00,1.03,1.03,1.02,1.03,1066872.0,1.03,1.03,1.02,1.03,1066872.0
2019-07-31 14:30:00,1.03,1.03,1.02,1.03,327796.0,1.03,1.03,1.02,1.03,327796.0
2019-07-31 14:40:00,1.03,1.03,1.01,1.01,534072.0,1.03,1.03,1.01,1.01,534072.0
2019-07-31 14:50:00,1.01,1.02,1.0,1.01,578604.0,1.01,1.02,1.0,1.01,578604.0
2019-07-31 15:00:00,1.01,1.02,1.01,1.02,597640.0,1.01,1.02,1.01,1.02,597640.0
2019-07-31 15:10:00,1.02,1.02,1.01,1.02,407928.0,1.02,1.02,1.01,1.02,407928.0
2019-07-31 15:20:00,1.02,1.03,1.02,1.02,305452.0,1.02,1.03,1.02,1.02,305452.0
2019-07-31 15:30:00,1.02,1.02,1.02,1.02,281924.0,1.02,1.02,1.02,1.02,281924.0
2019-07-31 15:40:00,1.02,1.02,1.01,1.02,951680.0,1.02,1.02,1.01,1.02,951680.0
2019-07-31 15:50:00,1.02,1.02,1.01,1.01,2698204.0,1.02,1.02,1.01,1.01,2698204.0
2019-08-01 09:30:00,1.01,1.01,1.0,1.01,233068.0,1.01,1.01,1.0,1.01,233068.0
2019-08-01 09:40:00,1.0,1.01,1.0,1.01,325320.0,1.0,1.01,1.0,1.01,325320.0
2019-08-01 09:50:00,1.01,1.01,1.01,1.01,206904.0,1.01,1.01,1.01,1.01,206904.0
2019-08-01 10:00:00,1.01,1.01,1.01,1.01,125520.0,1.01,1.01,1.01,1.01,125520.0
2019-08-01 10:10:00,1.01,1.01,1.0,1.01,425076.0,1.01,1.01,1.0,1.01,425076.0
2019-08-01 10:20:00,1.01,1.01,1.0,1.01,556960.0,1.01,1.01,1.0,1.01,556960.0
2019-08-01 10:30:00,1.01,1.01,1.0,1.0,389764.0,1.01,1.01,1.0,1.0,389764.0
2019-08-01 10:40:00,1.0,1.01,1.0,1.0,280604.0,1.0,1.01,1.0,1.0,280604.0
2019-08-01 10:50:00,1.0,1.01,1.0,1.01,298368.0,1.0,1.01,1.0,1.01,298368.0
2019-08-01 11:00:00,1.01,1.01,1.01,1.01,370196.0,1.01,1.01,1.01,1.01,370196.0
2019-08-01 11:10:00,1.01,1.01,1.01,1.01,220596.0,1.01,1.01,1.01,1.01,220596.0
2019-08-01 11:20:00,1.01,1.01,1.01,1.01,254932.0,1.01,1.01,1.01,1.01,254932.0
2019-08-01 11:30:00,1.01,1.01,1.01,1.01,192652.0,1.01,1.01,1.01,1.01,192652.0
2019-08-01 11:40:00,1.01,1.01,1.01,1.01,32912.0,1.01,1.01,1.01,1.01,32912.0
2019-08-01 11:50:00,1.01,1.01,1.01,1.01,104228.0,1.01,1.01,1.01,1.01,104228.0
2019-08-01 12:00:00,1.01,1.01,1.0,1.0,588320.0,1.01,1.01,1.0,1.0,588320.0
2019-08-01 12:10:00,1.0,1.0,1.0,1.0,473904.0,1.0,1.0,1.0,1.0,473904.0
2019-08-01 12:20:00,1.0,1.0,1.0,1.0,75416.0,1.0,1.0,1.0,1.0,75416.0
2019-08-01 12:30:00,1.0,1.0,1.0,1.0,59372.0,1.0,1.0,1.0,1.0,59372.0
2019-08-01 12:40:00,1.0,1.0,1.0,1.0,79080.0,1.0,1.0,1.0,1.0,79080.0
2019-08-01 12:50:00,1.0,1.0,1.0,1.0,157164.0,1.0,1.0,1.0,1.0,157164.0
2019-08-01 13:00:00,1.0,1.0,1.0,1.0,40060.0,1.0,1.0,1.0,1.0,40060.0
2019-08-01 13:10:00,1.0,1.0,1.0,1.0,416528.0,1.0,1.0,1.0,1.0,416528.0
2019-08-01 13:20:00,1.0,1.0,0.99,0.99,479620.0,1.0,1.0,0.99,0.99,479620.0
2019-08-01 13:30:00,0.99,0.99,0.97,0.97,1905980.0,0.99,0.99,0.97,0.97,1905980.0
2019-08-01 13:40:00,0.97,0.97,0.96,0.97,1321924.0,0.97,0.97,0.96,0.97,1321924.0
2019-08-01 13:50:00,0.97,0.97,0.96,0.97,596844.0,0.97,0.97,0.96,0.97,596844.0
2019-08-01 14:00:00,0.97,0.97,0.96,0.97,621532.0,0.97,0.97,0.96,0.97,621532.0
2019-08-01 14:10:00,0.96,0.97,0.96,0.97,678752.0,0.96,0.97,0.96,0.97,678752.0
2019-08-01 14:20:00,0.97,0.97,0.96,0.96,690648.0,0.97,0.97,0.96,0.96,690648.0
2019-08-01 14:30:00,0.96,0.97,0.95,0.95,933124.0,0.96,0.97,0.95,0.95,933124.0
2019-08-01 14:40:00,0.95,0.96,0.95,0.95,1141104.0,0.95,0.96,0.95,0.95,1141104.0
2019-08-01 14:50:00,0.96,0.96,0.95,0.96,478980.0,0.96,0.96,0.95,0.96,478980.0
2019-08-01 15:00:00,0.96,0.96,0.95,0.95,537208.0,0.96,0.96,0.95,0.95,537208.0
2019-08-01 15:10:00,0.95,0.96,0.95,0.96,430528.0,0.95,0.96,0.95,0.96,430528.0
2019-08-01 15:20:00,0.95,0.96,0.95,0.96,680408.0,0.95,0.96,0.95,0.96,680408.0
2019-08-01 15:30:00,0.96,0.97,0.96,0.96,566088.0,0.96,0.97,0.96,0.96,566088.0
2019-08-01 15:40:00,0.96,0.97,0.96,0.96,1265540.0,0.96,0.97,0.96,0.96,1265540.0
2019-08-01 15:50:00,0.96,0.96,0.96,0.96,1313068.0,0.96,0.96,0.96,0.96,1313068.0
2019-08-02 09:30:00,0.96,0.97,0.96,0.97,469560.0,0.96,0.97,0.96,0.97,469560.0
2019-08-02 09:40:00,0.97,0.97,0.96,0.97,361180.0,0.97,0.97,0.96,0.97,361180.0
2019-08-02 09:50:00,0.97,0.97,0.96,0.96,217564.0,0.97,0.97,0.96,0.96,217564.0
2019-08-02 10:00:00,0.96,0.97,0.96,0.96,285392.0,0.96,0.97,0.96,0.96,285392.0
2019-08-02 10:10:00,0.96,0.96,0.95,0.96,192460.0,0.96,0.96,0.95,0.96,192460.0
2019-08-02 10:20:00,0.96,0.96,0.96,0.96,178172.0,0.96,0.96,0.96,0.96,178172.0
2019-08-02 10:30:00,0.96,0.96,0.95,0.95,462740.0,0.96,0.96,0.95,0.95,462740.0
2019-08-02 10:40:00,0.95,0.95,0.95,0.95,319700.0,0.95,0.95,0.95,0.95,319700.0
2019-08-02 10:50:00,0.95,0.95,0.94,0.95,350356.0,0.95,0.95,0.94,0.95,350356.0
2019-08-02 11:00:00,0.95,0.95,0.94,0.95,174628.0,0.95,0.95,0.94,0.95,174628.0
2019-08-02 11:10:00,0.95,0.96,0.95,0.95,481932.0,0.95,0.96,0.95,0.95,481932.0
2019-08-02 11:20:00,0.96,0.96,0.95,0.96,372904.0,0.96,0.96,0.95,0.96,372904.0
2019-08-02 11:30:00,0.96,0.96,0.95,0.96,217460.0,0.96,0.96,0.95,0.96,217460.0
2019-08-02 11:40:00,0.96,0.96,0.95,0.96,313064.0,0.96,0.96,0.95,0.96,313064.0
2019-08-02 11:50:00,0.96,0.96,0.95,0.96,217308.0,0.96,0.96,0.95,0.96,217308.0
2019-08-02 12:00:00,0.96,0.96,0.95,0.96,313712.0,0.96,0.96,0.95,0.96,313712.0
2019-08-02 12:10:00,0.95,0.96,0.95,0.96,238028.0,0.95,0.96,0.95,0.96,238028.0
2019-08-02 12:20:00,0.96,0.96,0.95,0.96,145724.0,0.96,0.96,0.95,0.96,145724.0
2019-08-02 12:30:00,0.96,0.96,0.95,0.95,19252.0,0.96,0.96,0.95,0.95,19252.0
2019-08-02 12:40:00,0.95,0.96,0.95,0.95,165764.0,0.95,0.96,0.95,0.95,165764.0
2019-08-02 12:50:00,0.95,0.95,0.95,0.95,319892.0,0.95,0.95,0.95,0.95,319892.0
2019-08-02 13:00:00,0.95,0.95,0.95,0.95,82864.0,0.95,0.95,0.95,0.95,82864.0
2019-08-02 13:10:00,0.95,0.95,0.95,0.95,72484.0,0.95,0.95,0.95,0.95,72484.0
2019-08-02 13:20:00,0.95,0.95,0.95,0.95,287832.0,0.95,0.95,0.95,0.95,287832.0
2019-08-02 13:30:00,0.95,0.95,0.95,0.95,18832.0,0.95,0.95,0.95,0.95,18832.0
2019-08-02 13:40:00,0.95,0.96,0.95,0.96,223880.0,0.95,0.96,0.95,0.96,223880.0
2019-08-02 13:50:00,0.96,0.96,0.95,0.95,462200.0,0.96,0.96,0.95,0.95,462200.0
2019-08-02 14:00:00,0.95,0.95,0.95,0.95,285500.0,0.95,0.95,0.95,0.95,285500.0
2019-08-02 14:10:00,0.95,0.95,0.94,0.95,226200.0,0.95,0.95,0.94,0.95,226200.0
2019-08-02 14:20:00,0.94,0.95,0.94,0.94,157144.0,0.94,0.95,0.94,0.94,157144.0
2019-08-02 14:30:00,0.94,0.95,0.94,0.94,177096.0,0.94,0.95,0.94,0.94,177096.0
2019-08-02 14:40:00,0.94,0.95,0.94,0.94,415456.0,0.94,0.95,0.94,0.94,415456.0
2019-08-02 14:50:00,0.94,0.94,0.94,0.94,202528.0,0.94,0.94,0.94,0.94,202528.0
2019-08-02 15:00:00,0.94,0.94,0.94,0.94,491992.0,0.94,0.94,0.94,0.94,491992.0
2019-08-02 15:10:00,0.94,0.95,0.94,0.95,448552.0,0.94,0.95,0.94,0.95,448552.0
2019-08-02 15:20:00,0.95,0.95,0.94,0.95,236460.0,0.95,0.95,0.94,0.95,236460.0
2019-08-02 15:30:00,0.95,0.95,0.95,0.95,975428.0,0.95,0.95,0.95,0.95,975428.0
2019-08-02 15:40:00,0.95,0.95,0.95,0.95,482268.0,0.95,0.95,0.95,0.95,482268.0
2019-08-02 15:50:00,0.95,0.95,0.95,0.95,1446444.0,0.95,0.95,0.95,0.95,1446444.0
2019-08-05 09:30:00,0.93,0.94,0.92,0.93,712356.0,0.93,0.94,0.92,0.93,712356.0
2019-08-05 09:40:00,0.93,0.93,0.9,0.9,518380.0,0.93,0.93,0.9,0.9,518380.0
2019-08-05 09:50:00,0.9,0.91,0.9,0.9,509480.0,0.9,0.91,0.9,0.9,509480.0
2019-08-05 10:00:00,0.9,0.9,0.9,0.9,565020.0,0.9,0.9,0.9,0.9,565020.0
2019-08-05 10:10:00,0.9,0.91,0.9,0.91,485700.0,0.9,0.91,0.9,0.91,485700.0
2019-08-05 10:20:00,0.91,0.91,0.9,0.91,354444.0,0.91,0.91,0.9,0.91,354444.0
2019-08-05 10:30:00,0.91,0.91,0.9,0.9,301620.0,0.91,0.91,0.9,0.9,301620.0
2019-08-05 10:40:00,0.9,0.91,0.89,0.91,507860.0,0.9,0.91,0.89,0.91,507860.0
2019-08-05 10:50:00,0.9,0.91,0.9,0.9,368668.0,0.9,0.91,0.9,0.9,368668.0
2019-08-05 11:00:00,0.9,0.91,0.9,0.9,279784.0,0.9,0.91,0.9,0.9,279784.0
2019-08-05 11:10:00,0.91,0.91,0.9,0.91,247060.0,0.91,0.91,0.9,0.91,247060.0
2019-08-05 11:20:00,0.91,0.91,0.91,0.91,321000.0,0.91,0.91,0.91,0.91,321000.0
2019-08-05 11:30:00,0.91,0.92,0.91,0.91,571924.0,0.91,0.92,0.91,0.91,571924.0
2019-08-05 11:40:00,0.91,0.91,0.91,0.91,601928.0,0.91,0.91,0.91,0.91,601928.0
2019-08-05 11:50:00,0.91,0.91,0.9,0.91,444240.0,0.91,0.91,0.9,0.91,444240.0
2019-08-05 12:00:00,0.91,0.91,0.9,0.9,521528.0,0.91,0.91,0.9,0.9,521528.0
2019-08-05 12:10:00,0.9,0.91,0.9,0.91,436868.0,0.9,0.91,0.9,0.91,436868.0
2019-08-05 12:20:00,0.91,0.91,0.9,0.9,249888.0,0.91,0.91,0.9,0.9,249888.0
2019-08-05 12:30:00,0.9,0.9,0.9,0.9,705308.0,0.9,0.9,0.9,0.9,705308.0
2019-08-05 12:40:00,0.9,0.9,0.9,0.9,215172.0,0.9,0.9,0.9,0.9,215172.0
2019-08-05 12:50:00,0.9,0.9,0.9,0.9,271268.0,0.9,0.9,0.9,0.9,271268.0
2019-08-05 13:00:00,0.9,0.9,0.9,0.9,146556.0,0.9,0.9,0.9,0.9,146556.0
2019-08-05 13:10:00,0.9,0.9,0.9,0.9,193544.0,0.9,0.9,0.9,0.9,193544.0
2019-08-05 13:20:00,0.9,0.9,0.9,0.9,525240.0,0.9,0.9,0.9,0.9,525240.0
2019-08-05 13:30:00,0.9,0.9,0.9,0.9,289952.0,0.9,0.9,0.9,0.9,289952.0
2019-08-05 13:40:00,0.9,0.91,0.9,0.9,582816.0,0.9,0.91,0.9,0.9,582816.0
2019-08-05 13:50:00,0.9,0.9,0.9,0.9,265656.0,0.9,0.9,0.9,0.9,265656.0
2019-08-05 14:00:00,0.9,0.9,0.9,0.9,354880.0,0.9,0.9,0.9,0.9,354880.0
2019-08-05 14:10:00,0.9,0.91,0.9,0.9,583324.0,0.9,0.91,0.9,0.9,583324.0
2019-08-05 14:20:00,0.91,0.91,0.9,0.91,209088.0,0.91,0.91,0.9,0.91,209088.0
2019-08-05 14:30:00,0.91,0.91,0.9,0.91,397268.0,0.91,0.91,0.9,0.91,397268.0
2019-08-05 14:40:00,0.91,0.92,0.91,0.92,699952.0,0.91,0.92,0.91,0.92,699952.0
2019-08-05 14:50:00,0.92,0.92,0.92,0.92,173160.0,0.92,0.92,0.92,0.92,173160.0
2019-08-05 15:00:00,0.92,0.92,0.92,0.92,300688.0,0.92,0.92,0.92,0.92,300688.0
2019-08-05 15:10:00,0.92,0.93,0.92,0.92,746752.0,0.92,0.93,0.92,0.92,746752.0
2019-08-05 15:20:00,0.92,0.93,0.92,0.92,700072.0,0.92,0.93,0.92,0.92,700072.0
2019-08-05 15:30:00,0.92,0.93,0.92,0.93,785404.0,0.92,0.93,0.92,0.93,785404.0
2019-08-05 15:40:00,0.93,0.93,0.93,0.93,702988.0,0.93,0.93,0.93,0.93,702988.0
2019-08-05 15:50:00,0.93,0.94,0.93,0.93,3085488.0,0.93,0.94,0.93,0.93,3085488.0
2019-08-06 09:30:00,0.93,0.95,0.92,0.92,636596.0,0.93,0.95,0.92,0.92,636596.0
2019-08-06 09:40:00,0.92,0.93,0.92,0.92,307448.0,0.92,0.93,0.92,0.92,307448.0
2019-08-06 09:50:00,0.93,0.93,0.91,0.92,314276.0,0.93,0.93,0.91,0.92,314276.0
2019-08-06 10:00:00,0.92,0.92,0.91,0.92,325944.0,0.92,0.92,0.91,0.92,325944.0
2019-08-06 10:10:00,0.92,0.92,0.91,0.92,313844.0,0.92,0.92,0.91,0.92,313844.0
2019-08-06 10:20:00,0.92,0.93,0.92,0.92,241376.0,0.92,0.93,0.92,0.92,241376.0
2019-08-06 10:30:00,0.92,0.93,0.92,0.93,363824.0,0.92,0.93,0.92,0.93,363824.0
2019-08-06 10:40:00,0.93,0.93,0.92,0.92,247660.0,0.93,0.93,0.92,0.92,247660.0
2019-08-06 10:50:00,0.92,0.93,0.92,0.93,145984.0,0.92,0.93,0.92,0.93,145984.0
2019-08-06 11:00:00,0.93,0.93,0.92,0.92,200128.0,0.93,0.93,0.92,0.92,200128.0
2019-08-06 11:10:00,0.92,0.92,0.92,0.92,336384.0,0.92,0.92,0.92,0.92,336384.0
2019-08-06 11:20:00,0.92,0.93,0.92,0.93,420388.0,0.92,0.93,0.92,0.93,420388.0
2019-08-06 11:30:00,0.93,0.93,0.92,0.93,819636.0,0.93,0.93,0.92,0.93,819636.0
2019-08-06 11:40:00,0.93,0.93,0.93,0.93,298824.0,0.93,0.93,0.93,0.93,298824.0
2019-08-06 11:50:00,0.93,0.93,0.92,0.93,332632.0,0.93,0.93,0.92,0.93,332632.0
2019-08-06 12:00:00,0.93,0.93,0.92,0.92,424780.0,0.93,0.93,0.92,0.92,424780.0
2019-08-06 12:10:00,0.92,0.92,0.91,0.92,696608.0,0.92,0.92,0.91,0.92,696608.0
2019-08-06 12:20:00,0.92,0.92,0.91,0.92,93900.0,0.92,0.92,0.91,0.92,93900.0
2019-08-06 12:30:00,0.92,0.92,0.91,0.92,121356.0,0.92,0.92,0.91,0.92,121356.0
2019-08-06 12:40:00,0.91,0.92,0.91,0.92,291820.0,0.91,0.92,0.91,0.92,291820.0
2019-08-06 12:50:00,0.92,0.92,0.91,0.91,258828.0,0.92,0.92,0.91,0.91,258828.0
2019-08-06 13:00:00,0.92,0.92,0.91,0.92,230380.0,0.92,0.92,0.91,0.92,230380.0
2019-08-06 13:10:00,0.92,0.92,0.91,0.91,331316.0,0.92,0.92,0.91,0.91,331316.0
2019-08-06 13:20:00,0.92,0.92,0.91,0.92,316396.0,0.92,0.92,0.91,0.92,316396.0
2019-08-06 13:30:00,0.92,0.93,0.92,0.93,409928.0,0.92,0.93,0.92,0.93,409928.0
2019-08-06 13:40:00,0.93,0.93,0.92,0.93,267656.0,0.93,0.93,0.92,0.93,267656.0
2019-08-06 13:50:00,0.92,0.93,0.92,0.93,260852.0,0.92,0.93,0.92,0.93,260852.0
2019-08-06 14:00:00,0.93,0.93,0.93,0.93,115788.0,0.93,0.93,0.93,0.93,115788.0
2019-08-06 14:10:00,0.93,0.93,0.93,0.93,99236.0,0.93,0.93,0.93,0.93,99236.0
2019-08-06 14:20:00,0.93,0.93,0.93,0.93,93212.0,0.93,0.93,0.93,0.93,93212.0
2019-08-06 14:30:00,0.93,0.93,0.93,0.93,356164.0,0.93,0.93,0.93,0.93,356164.0
2019-08-06 14:40:00,0.93,0.93,0.93,0.93,96416.0,0.93,0.93,0.93,0.93,96416.0
2019-08-06 14:50:00,0.93,0.94,0.92,0.94,690248.0,0.93,0.94,0.92,0.94,690248.0
2019-08-06 15:00:00,0.94,0.94,0.93,0.94,559720.0,0.94,0.94,0.93,0.94,559720.0
2019-08-06 15:10:00,0.94,0.94,0.93,0.94,698396.0,0.94,0.94,0.93,0.94,698396.0
2019-08-06 15:20:00,0.94,0.95,0.93,0.95,868132.0,0.94,0.95,0.93,0.95,868132.0
2019-08-06 15:30:00,0.95,0.95,0.94,0.95,1205380.0,0.95,0.95,0.94,0.95,1205380.0
2019-08-06 15:40:00,0.95,0.95,0.95,0.95,1570796.0,0.95,0.95,0.95,0.95,1570796.0
2019-08-06 15:50:00,0.95,0.96,0.95,0.96,3443192.0,0.95,0.96,0.95,0.96,3443192.0
2019-08-07 09:30:00,0.94,0.94,0.92,0.93,610644.0,0.94,0.94,0.92,0.93,610644.0
2019-08-07 09:40:00,0.93,0.94,0.93,0.93,6020892.0,0.93,0.94,0.93,0.93,6020892.0
2019-08-07 09:50:00,0.93,0.93,0.92,0.92,524292.0,0.93,0.93,0.92,0.92,524292.0
2019-08-07 10:00:00,0.92,0.93,0.92,0.92,615568.0,0.92,0.93,0.92,0.92,615568.0
2019-08-07 10:10:00,0.92,0.93,0.92,0.93,500520.0,0.92,0.93,0.92,0.93,500520.0
2019-08-07 10:20:00,0.93,0.93,0.93,0.93,224684.0,0.93,0.93,0.93,0.93,224684.0
2019-08-07 10:30:00,0.93,0.94,0.93,0.94,179128.0,0.93,0.94,0.93,0.94,179128.0
2019-08-07 10:40:00,0.94,0.94,0.93,0.94,443000.0,0.94,0.94,0.93,0.94,443000.0
2019-08-07 10:50:00,0.94,0.95,0.94,0.95,224432.0,0.94,0.95,0.94,0.95,224432.0
2019-08-07 11:00:00,0.95,0.95,0.94,0.95,176456.0,0.95,0.95,0.94,0.95,176456.0
2019-08-07 11:10:00,0.95,0.95,0.94,0.95,219196.0,0.95,0.95,0.94,0.95,219196.0
2019-08-07 11:20:00,0.95,0.95,0.94,0.94,182288.0,0.95,0.95,0.94,0.94,182288.0
2019-08-07 11:30:00,0.94,0.95,0.94,0.94,243528.0,0.94,0.95,0.94,0.94,243528.0
2019-08-07 11:40:00,0.94,0.95,0.94,0.95,170300.0,0.94,0.95,0.94,0.95,170300.0
2019-08-07 11:50:00,0.95,0.95,0.94,0.94,176256.0,0.95,0.95,0.94,0.94,176256.0
2019-08-07 12:00:00,0.94,0.94,0.94,0.94,307464.0,0.94,0.94,0.94,0.94,307464.0
2019-08-07 12:10:00,0.94,0.94,0.94,0.94,222584.0,0.94,0.94,0.94,0.94,222584.0
2019-08-07 12:20:00,0.94,0.94,0.94,0.94,100060.0,0.94,0.94,0.94,0.94,100060.0
2019-08-07 12:30:00,0.94,0.95,0.94,0.94,139988.0,0.94,0.95,0.94,0.94,139988.0
2019-08-07 12:40:00,0.94,0.95,0.94,0.94,122168.0,0.94,0.95,0.94,0.94,122168.0
2019-08-07 12:50:00,0.94,0.94,0.94,0.94,51060.0,0.94,0.94,0.94,0.94,51060.0
2019-08-07 13:00:00,0.94,0.95,0.94,0.95,328772.0,0.94,0.95,0.94,0.95,328772.0
2019-08-07 13:10:00,0.94,0.94,0.94,0.94,84912.0,0.94,0.94,0.94,0.94,84912.0
2019-08-07 13:20:00,0.94,0.94,0.94,0.94,21672.0,0.94,0.94,0.94,0.94,21672.0
2019-08-07 13:30:00,0.94,0.94,0.94,0.94,109468.0,0.94,0.94,0.94,0.94,109468.0
2019-08-07 13:40:00,0.94,0.95,0.94,0.94,338784.0,0.94,0.95,0.94,0.94,338784.0
2019-08-07 13:50:00,0.94,0.94,0.94,0.94,89736.0,0.94,0.94,0.94,0.94,89736.0
2019-08-07 14:00:00,0.94,0.94,0.94,0.94,300964.0,0.94,0.94,0.94,0.94,300964.0
2019-08-07 14:10:00,0.94,0.94,0.93,0.94,209824.0,0.94,0.94,0.93,0.94,209824.0
2019-08-07 14:20:00,0.94,0.94,0.93,0.94,177272.0,0.94,0.94,0.93,0.94,177272.0
2019-08-07 14:30:00,0.94,0.94,0.94,0.94,175064.0,0.94,0.94,0.94,0.94,175064.0
2019-08-07 14:40:00,0.94,0.94,0.94,0.94,93420.0,0.94,0.94,0.94,0.94,93420.0
2019-08-07 14:50:00,0.94,0.94,0.94,0.94,45336.0,0.94,0.94,0.94,0.94,45336.0
2019-08-07 15:00:00,0.94,0.95,0.94,0.94,617868.0,0.94,0.95,0.94,0.94,617868.0
2019-08-07 15:10:00,0.94,0.94,0.94,0.94,328664.0,0.94,0.94,0.94,0.94,328664.0
2019-08-07 15:20:00,0.94,0.94,0.93,0.94,628956.0,0.94,0.94,0.93,0.94,628956.0
2019-08-07 15:30:00,0.94,0.95,0.94,0.95,874004.0,0.94,0.95,0.94,0.95,874004.0
2019-08-07 15:40:00,0.95,0.96,0.95,0.96,1041916.0,0.95,0.96,0.95,0.96,1041916.0
2019-08-07 15:50:00,0.96,0.96,0.95,0.95,1342932.0,0.96,0.96,0.95,0.95,1342932.0
2019-08-08 09:30:00,0.96,0.98,0.95,0.96,502924.0,0.96,0.98,0.95,0.96,502924.0
2019-08-08 09:40:00,0.96,0.97,0.95,0.96,253784.0,0.96,0.97,0.95,0.96,253784.0
2019-08-08 09:50:00,0.96,0.96,0.95,0.96,158964.0,0.96,0.96,0.95,0.96,158964.0
2019-08-08 10:00:00,0.96,0.96,0.96,0.96,150392.0,0.96,0.96,0.96,0.96,150392.0
2019-08-08 10:10:00,0.95,0.96,0.95,0.96,72532.0,0.95,0.96,0.95,0.96,72532.0
2019-08-08 10:20:00,0.96,0.96,0.94,0.95,155288.0,0.96,0.96,0.94,0.95,155288.0
2019-08-08 10:30:00,0.95,0.95,0.94,0.95,79152.0,0.95,0.95,0.94,0.95,79152.0
2019-08-08 10:40:00,0.95,0.96,0.95,0.96,191736.0,0.95,0.96,0.95,0.96,191736.0
2019-08-08 10:50:00,0.96,0.96,0.96,0.96,305788.0,0.96,0.96,0.96,0.96,305788.0
2019-08-08 11:00:00,0.96,0.97,0.96,0.97,401804.0,0.96,0.97,0.96,0.97,401804.0
2019-08-08 11:10:00,0.97,0.97,0.96,0.96,103032.0,0.97,0.97,0.96,0.96,103032.0
2019-08-08 11:20:00,0.96,0.97,0.96,0.96,335928.0,0.96,0.97,0.96,0.96,335928.0
2019-08-08 11:30:00,0.96,0.97,0.96,0.96,219188.0,0.96,0.97,0.96,0.96,219188.0
2019-08-08 11:40:00,0.96,0.97,0.96,0.96,117616.0,0.96,0.97,0.96,0.96,117616.0
2019-08-08 11:50:00,0.97,0.97,0.96,0.96,62364.0,0.97,0.97,0.96,0.96,62364.0
2019-08-08 12:00:00,0.96,0.97,0.96,0.96,285284.0,0.96,0.97,0.96,0.96,285284.0
2019-08-08 12:10:00,0.96,0.96,0.96,0.96,33516.0,0.96,0.96,0.96,0.96,33516.0
2019-08-08 12:20:00,0.96,0.96,0.96,0.96,242176.0,0.96,0.96,0.96,0.96,242176.0
2019-08-08 12:30:00,0.96,0.96,0.96,0.96,254056.0,0.96,0.96,0.96,0.96,254056.0
2019-08-08 12:40:00,0.96,0.96,0.96,0.96,215092.0,0.96,0.96,0.96,0.96,215092.0
2019-08-08 12:50:00,0.96,0.96,0.95,0.96,201040.0,0.96,0.96,0.95,0.96,201040.0
2019-08-08 13:00:00,0.96,0.96,0.96,0.96,48800.0,0.96,0.96,0.96,0.96,48800.0
2019-08-08 13:10:00,0.96,0.96,0.96,0.96,128384.0,0.96,0.96,0.96,0.96,128384.0
2019-08-08 13:20:00,0.96,0.96,0.96,0.96,28624.0,0.96,0.96,0.96,0.96,28624.0
2019-08-08 13:30:00,0.96,0.96,0.96,0.96,17668.0,0.96,0.96,0.96,0.96,17668.0
2019-08-08 13:40:00,0.96,0.97,0.96,0.96,406436.0,0.96,0.97,0.96,0.96,406436.0
2019-08-08 13:50:00,0.96,0.96,0.96,0.96,64480.0,0.96,0.96,0.96,0.96,64480.0
2019-08-08 14:00:00,0.96,0.97,0.96,0.96,208492.0,0.96,0.97,0.96,0.96,208492.0
2019-08-08 14:10:00,0.96,0.97,0.96,0.97,184784.0,0.96,0.97,0.96,0.97,184784.0
2019-08-08 14:20:00,0.97,0.97,0.97,0.97,144784.0,0.97,0.97,0.97,0.97,144784.0
2019-08-08 14:30:00,0.97,0.97,0.97,0.97,148008.0,0.97,0.97,0.97,0.97,148008.0
2019-08-08 14:40:00,0.97,0.97,0.97,0.97,88456.0,0.97,0.97,0.97,0.97,88456.0
2019-08-08 14:50:00,0.97,0.97,0.97,0.97,117964.0,0.97,0.97,0.97,0.97,117964.0
2019-08-08 15:00:00,0.97,0.97,0.97,0.97,75844.0,0.97,0.97,0.97,0.97,75844.0
2019-08-08 15:10:00,0.97,0.97,0.97,0.97,289196.0,0.97,0.97,0.97,0.97,289196.0
2019-08-08 15:20:00,0.97,0.97,0.97,0.97,109372.0,0.97,0.97,0.97,0.97,109372.0
2019-08-08 15:30:00,0.97,0.97,0.97,0.97,71092.0,0.97,0.97,0.97,0.97,71092.0
2019-08-08 15:40:00,0.97,0.97,0.97,0.97,199636.0,0.97,0.97,0.97,0.97,199636.0
2019-08-08 15:50:00,0.97,0.98,0.97,0.98,1136752.0,0.97,0.98,0.97,0.98,1136752.0
2019-08-09 09:30:00,0.96,0.97,0.95,0.96,356388.0,0.96,0.97,0.95,0.96,356388.0
2019-08-09 09:40:00,0.96,0.97,0.95,0.96,62460.0,0.96,0.97,0.95,0.96,62460.0
2019-08-09 09:50:00,0.96,0.96,0.95,0.95,277264.0,0.96,0.96,0.95,0.95,277264.0
2019-08-09 10:00:00,0.95,0.96,0.95,0.95,389080.0,0.95,0.96,0.95,0.95,389080.0
2019-08-09 10:10:00,0.95,0.95,0.94,0.94,207592.0,0.95,0.95,0.94,0.94,207592.0
2019-08-09 10:20:00,0.94,0.94,0.93,0.93,265308.0,0.94,0.94,0.93,0.93,265308.0
2019-08-09 10:30:00,0.93,0.93,0.92,0.93,439220.0,0.93,0.93,0.92,0.93,439220.0
2019-08-09 10:40:00,0.93,0.93,0.93,0.93,505604.0,0.93,0.93,0.93,0.93,505604.0
2019-08-09 10:50:00,0.93,0.93,0.93,0.93,182684.0,0.93,0.93,0.93,0.93,182684.0
2019-08-09 11:00:00,0.93,0.93,0.93,0.93,220036.0,0.93,0.93,0.93,0.93,220036.0
2019-08-09 11:10:00,0.93,0.93,0.93,0.93,273928.0,0.93,0.93,0.93,0.93,273928.0
2019-08-09 11:20:00,0.93,0.93,0.93,0.93,184820.0,0.93,0.93,0.93,0.93,184820.0
2019-08-09 11:30:00,0.93,0.93,0.93,0.93,194388.0,0.93,0.93,0.93,0.93,194388.0
2019-08-09 11:40:00,0.93,0.93,0.92,0.93,245680.0,0.93,0.93,0.92,0.93,245680.0
2019-08-09 11:50:00,0.93,0.93,0.93,0.93,65468.0,0.93,0.93,0.93,0.93,65468.0
2019-08-09 12:00:00,0.93,0.93,0.93,0.93,108996.0,0.93,0.93,0.93,0.93,108996.0
2019-08-09 12:10:00,0.93,0.93,0.93,0.93,147652.0,0.93,0.93,0.93,0.93,147652.0
2019-08-09 12:20:00,0.93,0.93,0.93,0.93,134740.0,0.93,0.93,0.93,0.93,134740.0
2019-08-09 12:30:00,0.93,0.93,0.92,0.93,427872.0,0.93,0.93,0.92,0.93,427872.0
2019-08-09 12:40:00,0.93,0.94,0.93,0.94,434992.0,0.93,0.94,0.93,0.94,434992.0
2019-08-09 12:50:00,0.94,0.94,0.93,0.93,344532.0,0.94,0.94,0.93,0.93,344532.0
2019-08-09 13:00:00,0.93,0.94,0.93,0.94,133860.0,0.93,0.94,0.93,0.94,133860.0
2019-08-09 13:10:00,0.94,0.94,0.93,0.94,233732.0,0.94,0.94,0.93,0.94,233732.0
2019-08-09 13:20:00,0.94,0.94,0.93,0.94,165300.0,0.94,0.94,0.93,0.94,165300.0
2019-08-09 13:30:00,0.94,0.94,0.93,0.93,126188.0,0.94,0.94,0.93,0.93,126188.0
2019-08-09 13:40:00,0.93,0.94,0.93,0.94,74860.0,0.93,0.94,0.93,0.94,74860.0
2019-08-09 13:50:00,0.94,0.94,0.93,0.93,127024.0,0.94,0.94,0.93,0.93,127024.0
2019-08-09 14:00:00,0.93,0.93,0.93,0.93,103708.0,0.93,0.93,0.93,0.93,103708.0
2019-08-09 14:10:00,0.93,0.93,0.93,0.93,221080.0,0.93,0.93,0.93,0.93,221080.0
2019-08-09 14:20:00,0.93,0.93,0.93,0.93,97432.0,0.93,0.93,0.93,0.93,97432.0
2019-08-09 14:30:00,0.93,0.93,0.92,0.92,446932.0,0.93,0.93,0.92,0.92,446932.0
2019-08-09 14:40:00,0.92,0.92,0.91,0.92,259496.0,0.92,0.92,0.91,0.92,259496.0
2019-08-09 14:50:00,0.92,0.92,0.91,0.92,196004.0,0.92,0.92,0.91,0.92,196004.0
2019-08-09 15:00:00,0.92,0.92,0.91,0.92,269744.0,0.92,0.92,0.91,0.92,269744.0
2019-08-09 15:10:00,0.92,0.92,0.91,0.91,290268.0,0.92,0.92,0.91,0.91,290268.0
2019-08-09 15:20:00,0.91,0.91,0.91,0.91,384460.0,0.91,0.91,0.91,0.91,384460.0
2019-08-09 15:30:00,0.91,0.91,0.91,0.91,544856.0,0.91,0.91,0.91,0.91,544856.0
2019-08-09 15:40:00,0.91,0.91,0.9,0.9,918264.0,0.91,0.91,0.9,0.9,918264.0
2019-08-09 15:50:00,0.9,0.9,0.9,0.9,1016576.0,0.9,0.9,0.9,0.9,1016576.0
2019-08-12 09:30:00,0.9,0.91,0.88,0.89,573256.0,0.9,0.91,0.88,0.89,573256.0
2019-08-12 09:40:00,0.89,0.89,0.88,0.88,297152.0,0.89,0.89,0.88,0.88,297152.0
2019-08-12 09:50:00,0.88,0.89,0.88,0.88,213156.0,0.88,0.89,0.88,0.88,213156.0
2019-08-12 10:00:00,0.88,0.89,0.88,0.88,157700.0,0.88,0.89,0.88,0.88,157700.0
2019-08-12 10:10:00,0.88,0.88,0.87,0.87,563288.0,0.88,0.88,0.87,0.87,563288.0
2019-08-12 10:20:00,0.87,0.88,0.87,0.88,352464.0,0.87,0.88,0.87,0.88,352464.0
2019-08-12 10:30:00,0.88,0.89,0.87,0.87,369740.0,0.88,0.89,0.87,0.87,369740.0
2019-08-12 10:40:00,0.87,0.88,0.87,0.88,250256.0,0.87,0.88,0.87,0.88,250256.0
2019-08-12 10:50:00,0.88,0.88,0.87,0.88,174824.0,0.88,0.88,0.87,0.88,174824.0
2019-08-12 11:00:00,0.87,0.88,0.87,0.87,168676.0,0.87,0.88,0.87,0.87,168676.0
2019-08-12 11:10:00,0.87,0.88,0.87,0.87,166924.0,0.87,0.88,0.87,0.87,166924.0
2019-08-12 11:20:00,0.87,0.87,0.87,0.87,139640.0,0.87,0.87,0.87,0.87,139640.0
2019-08-12 11:30:00,0.87,0.87,0.87,0.87,193108.0,0.87,0.87,0.87,0.87,193108.0
2019-08-12 11:40:00,0.87,0.87,0.86,0.87,390740.0,0.87,0.87,0.86,0.87,390740.0
2019-08-12 11:50:00,0.87,0.87,0.86,0.87,298496.0,0.87,0.87,0.86,0.87,298496.0
2019-08-12 12:00:00,0.87,0.87,0.86,0.86,460520.0,0.87,0.87,0.86,0.86,460520.0
2019-08-12 12:10:00,0.86,0.87,0.86,0.87,260412.0,0.86,0.87,0.86,0.87,260412.0
2019-08-12 12:20:00,0.87,0.87,0.86,0.87,185916.0,0.87,0.87,0.86,0.87,185916.0
2019-08-12 12:30:00,0.87,0.87,0.87,0.87,214576.0,0.87,0.87,0.87,0.87,214576.0
2019-08-12 12:40:00,0.87,0.87,0.86,0.86,124936.0,0.87,0.87,0.86,0.86,124936.0
2019-08-12 12:50:00,0.86,0.87,0.86,0.87,131140.0,0.86,0.87,0.86,0.87,131140.0
2019-08-12 13:00:00,0.87,0.87,0.86,0.87,61680.0,0.87,0.87,0.86,0.87,61680.0
2019-08-12 13:10:00,0.86,0.87,0.86,0.87,117356.0,0.86,0.87,0.86,0.87,117356.0
2019-08-12 13:20:00,0.86,0.87,0.86,0.86,95112.0,0.86,0.87,0.86,0.86,95112.0
2019-08-12 13:30:00,0.86,0.87,0.86,0.87,66232.0,0.86,0.87,0.86,0.87,66232.0
2019-08-12 13:40:00,0.87,0.87,0.87,0.87,144800.0,0.87,0.87,0.87,0.87,144800.0
2019-08-12 13:50:00,0.87,0.87,0.87,0.87,69804.0,0.87,0.87,0.87,0.87,69804.0
2019-08-12 14:00:00,0.87,0.87,0.87,0.87,87348.0,0.87,0.87,0.87,0.87,87348.0
2019-08-12 14:10:00,0.87,0.88,0.87,0.88,394716.0,0.87,0.88,0.87,0.88,394716.0
2019-08-12 14:20:00,0.88,0.88,0.88,0.88,95936.0,0.88,0.88,0.88,0.88,95936.0
2019-08-12 14:30:00,0.88,0.88,0.87,0.88,166756.0,0.88,0.88,0.87,0.88,166756.0
2019-08-12 14:40:00,0.88,0.88,0.87,0.88,102208.0,0.88,0.88,0.87,0.88,102208.0
2019-08-12 14:50:00,0.87,0.88,0.87,0.88,65632.0,0.87,0.88,0.87,0.88,65632.0
2019-08-12 15:00:00,0.87,0.88,0.87,0.88,252568.0,0.87,0.88,0.87,0.88,252568.0
2019-08-12 15:10:00,0.88,0.88,0.88,0.88,62384.0,0.88,0.88,0.88,0.88,62384.0
2019-08-12 15:20:00,0.88,0.88,0.88,0.88,66420.0,0.88,0.88,0.88,0.88,66420.0
2019-08-12 15:30:00,0.88,0.88,0.88,0.88,8152.0,0.88,0.88,0.88,0.88,8152.0
2019-08-12 15:40:00,0.88,0.88,0.88,0.88,42104.0,0.88,0.88,0.88,0.88,42104.0
2019-08-12 15:50:00,0.88,0.88,0.88,0.88,270040.0,0.88,0.88,0.88,0.88,270040.0
2019-08-13 09:30:00,0.87,0.89,0.87,0.88,567308.0,0.87,0.89,0.87,0.88,567308.0
2019-08-13 09:40:00,0.88,0.91,0.88,0.91,393608.0,0.88,0.91,0.88,0.91,393608.0
2019-08-13 09:50:00,0.91,0.94,0.91,0.93,1035480.0,0.91,0.94,0.91,0.93,1035480.0
2019-08-13 10:00:00,0.93,0.94,0.91,0.92,669372.0,0.93,0.94,0.91,0.92,669372.0
2019-08-13 10:10:00,0.92,0.92,0.91,0.91,617408.0,0.92,0.92,0.91,0.91,617408.0
2019-08-13 10:20:00,0.91,0.92,0.91,0.92,353816.0,0.91,0.92,0.91,0.92,353816.0
2019-08-13 10:30:00,0.92,0.92,0.9,0.91,287600.0,0.92,0.92,0.9,0.91,287600.0
2019-08-13 10:40:00,0.91,0.91,0.9,0.9,503396.0,0.91,0.91,0.9,0.9,503396.0
2019-08-13 10:50:00,0.9,0.9,0.89,0.9,310372.0,0.9,0.9,0.89,0.9,310372.0
2019-08-13 11:00:00,0.9,0.9,0.89,0.89,563320.0,0.9,0.9,0.89,0.89,563320.0
2019-08-13 11:10:00,0.89,0.9,0.89,0.89,382000.0,0.89,0.9,0.89,0.89,382000.0
2019-08-13 11:20:00,0.89,0.89,0.88,0.89,619016.0,0.89,0.89,0.88,0.89,619016.0
2019-08-13 11:30:00,0.89,0.89,0.88,0.89,279652.0,0.89,0.89,0.88,0.89,279652.0
2019-08-13 11:40:00,0.89,0.89,0.88,0.89,265624.0,0.89,0.89,0.88,0.89,265624.0
2019-08-13 11:50:00,0.89,0.89,0.88,0.89,311492.0,0.89,0.89,0.88,0.89,311492.0
2019-08-13 12:00:00,0.89,0.89,0.87,0.88,1033852.0,0.89,0.89,0.87,0.88,1033852.0
2019-08-13 12:10:00,0.88,0.88,0.87,0.88,812320.0,0.88,0.88,0.87,0.88,812320.0
2019-08-13 12:20:00,0.88,0.89,0.88,0.89,1103160.0,0.88,0.89,0.88,0.89,1103160.0
2019-08-13 12:30:00,0.88,0.89,0.88,0.89,1028540.0,0.88,0.89,0.88,0.89,1028540.0
2019-08-13 12:40:00,0.89,0.89,0.88,0.88,209384.0,0.89,0.89,0.88,0.88,209384.0
2019-08-13 12:50:00,0.88,0.88,0.87,0.88,301680.0,0.88,0.88,0.87,0.88,301680.0
2019-08-13 13:00:00,0.88,0.88,0.88,0.88,150616.0,0.88,0.88,0.88,0.88,150616.0
2019-08-13 13:10:00,0.88,0.89,0.88,0.89,201200.0,0.88,0.89,0.88,0.89,201200.0
2019-08-13 13:20:00,0.89,0.89,0.88,0.89,297912.0,0.89,0.89,0.88,0.89,297912.0
2019-08-13 13:30:00,0.88,0.89,0.88,0.88,174356.0,0.88,0.89,0.88,0.88,174356.0
2019-08-13 13:40:00,0.88,0.88,0.88,0.88,40140.0,0.88,0.88,0.88,0.88,40140.0
2019-08-13 13:50:00,0.88,0.89,0.88,0.89,70420.0,0.88,0.89,0.88,0.89,70420.0
2019-08-13 14:00:00,0.89,0.89,0.88,0.89,133324.0,0.89,0.89,0.88,0.89,133324.0
2019-08-13 14:10:00,0.89,0.89,0.88,0.88,196760.0,0.89,0.89,0.88,0.88,196760.0
2019-08-13 14:20:00,0.88,0.88,0.88,0.88,103768.0,0.88,0.88,0.88,0.88,103768.0
2019-08-13 14:30:00,0.88,0.88,0.88,0.88,126420.0,0.88,0.88,0.88,0.88,126420.0
2019-08-13 14:40:00,0.88,0.88,0.88,0.88,100856.0,0.88,0.88,0.88,0.88,100856.0
2019-08-13 14:50:00,0.88,0.88,0.88,0.88,112616.0,0.88,0.88,0.88,0.88,112616.0
2019-08-13 15:00:00,0.88,0.88,0.88,0.88,65864.0,0.88,0.88,0.88,0.88,65864.0
2019-08-13 15:10:00,0.88,0.88,0.88,0.88,95372.0,0.88,0.88,0.88,0.88,95372.0
2019-08-13 15:20:00,0.88,0.88,0.88,0.88,169128.0,0.88,0.88,0.88,0.88,169128.0
2019-08-13 15:30:00,0.88,0.88,0.88,0.88,121600.0,0.88,0.88,0.88,0.88,121600.0
2019-08-13 15:40:00,0.88,0.88,0.87,0.87,760832.0,0.88,0.88,0.87,0.87,760832.0
2019-08-13 15:50:00,0.87,0.87,0.87,0.87,1452712.0,0.87,0.87,0.87,0.87,1452712.0
2019-08-14 09:30:00,0.85,0.85,0.81,0.81,1472128.0,0.85,0.85,0.81,0.81,1472128.0
2019-08-14 09:40:00,0.81,0.81,0.8,0.8,1064804.0,0.81,0.81,0.8,0.8,1064804.0
2019-08-14 09:50:00,0.8,0.83,0.8,0.83,877960.0,0.8,0.83,0.8,0.83,877960.0
2019-08-14 10:00:00,0.83,0.83,0.81,0.81,1231208.0,0.83,0.83,0.81,0.81,1231208.0
2019-08-14 10:10:00,0.81,0.83,0.81,0.83,466496.0,0.81,0.83,0.81,0.83,466496.0
2019-08-14 10:20:00,0.83,0.83,0.83,0.83,193020.0,0.83,0.83,0.83,0.83,193020.0
2019-08-14 10:30:00,0.83,0.83,0.83,0.83,331700.0,0.83,0.83,0.83,0.83,331700.0
2019-08-14 10:40:00,0.83,0.84,0.83,0.84,526176.0,0.83,0.84,0.83,0.84,526176.0
2019-08-14 10:50:00,0.84,0.84,0.83,0.83,508696.0,0.84,0.84,0.83,0.83,508696.0
2019-08-14 11:00:00,0.83,0.83,0.82,0.83,891304.0,0.83,0.83,0.82,0.83,891304.0
2019-08-14 11:10:00,0.83,0.84,0.83,0.83,512856.0,0.83,0.84,0.83,0.83,512856.0
2019-08-14 11:20:00,0.83,0.84,0.83,0.84,375344.0,0.83,0.84,0.83,0.84,375344.0
2019-08-14 11:30:00,0.84,0.84,0.83,0.83,144044.0,0.84,0.84,0.83,0.83,144044.0
2019-08-14 11:40:00,0.83,0.83,0.82,0.83,289056.0,0.83,0.83,0.82,0.83,289056.0
2019-08-14 11:50:00,0.83,0.84,0.83,0.83,1222268.0,0.83,0.84,0.83,0.83,1222268.0
2019-08-14 12:00:00,0.83,0.85,0.83,0.85,240488.0,0.83,0.85,0.83,0.85,240488.0
2019-08-14 12:10:00,0.85,0.85,0.84,0.84,539940.0,0.85,0.85,0.84,0.84,539940.0
2019-08-14 12:20:00,0.84,0.85,0.84,0.84,238576.0,0.84,0.85,0.84,0.84,238576.0
2019-08-14 12:30:00,0.84,0.85,0.84,0.85,385452.0,0.84,0.85,0.84,0.85,385452.0
2019-08-14 12:40:00,0.85,0.85,0.85,0.85,101964.0,0.85,0.85,0.85,0.85,101964.0
2019-08-14 12:50:00,0.85,0.85,0.84,0.84,378584.0,0.85,0.85,0.84,0.84,378584.0
2019-08-14 13:00:00,0.84,0.85,0.84,0.84,316892.0,0.84,0.85,0.84,0.84,316892.0
2019-08-14 13:10:00,0.84,0.85,0.84,0.84,550440.0,0.84,0.85,0.84,0.84,550440.0
2019-08-14 13:20:00,0.84,0.86,0.84,0.85,377824.0,0.84,0.86,0.84,0.85,377824.0
2019-08-14 13:30:00,0.85,0.86,0.85,0.85,457472.0,0.85,0.86,0.85,0.85,457472.0
2019-08-14 13:40:00,0.85,0.85,0.85,0.85,147252.0,0.85,0.85,0.85,0.85,147252.0
2019-08-14 13:50:00,0.85,0.86,0.85,0.85,265560.0,0.85,0.86,0.85,0.85,265560.0
2019-08-14 14:00:00,0.85,0.85,0.85,0.85,32936.0,0.85,0.85,0.85,0.85,32936.0
2019-08-14 14:10:00,0.85,0.85,0.84,0.84,266440.0,0.85,0.85,0.84,0.84,266440.0
2019-08-14 14:20:00,0.84,0.85,0.84,0.84,258900.0,0.84,0.85,0.84,0.84,258900.0
2019-08-14 14:30:00,0.85,0.85,0.84,0.84,338192.0,0.85,0.85,0.84,0.84,338192.0
2019-08-14 14:40:00,0.84,0.84,0.83,0.84,412496.0,0.84,0.84,0.83,0.84,412496.0
2019-08-14 14:50:00,0.84,0.84,0.84,0.84,122088.0,0.84,0.84,0.84,0.84,122088.0
2019-08-14 15:00:00,0.84,0.85,0.84,0.84,412380.0,0.84,0.85,0.84,0.84,412380.0
2019-08-14 15:10:00,0.84,0.84,0.83,0.84,634272.0,0.84,0.84,0.83,0.84,634272.0
2019-08-14 15:20:00,0.83,0.84,0.83,0.83,661516.0,0.83,0.84,0.83,0.83,661516.0
2019-08-14 15:30:00,0.83,0.84,0.83,0.84,708992.0,0.83,0.84,0.83,0.84,708992.0
2019-08-14 15:40:00,0.84,0.84,0.83,0.83,947760.0,0.84,0.84,0.83,0.83,947760.0
2019-08-14 15:50:00,0.83,0.84,0.83,0.83,1837268.0,0.83,0.84,0.83,0.83,1837268.0
2019-08-15 09:30:00,0.83,0.85,0.81,0.82,494152.0,0.83,0.85,0.81,0.82,494152.0
2019-08-15 09:40:00,0.82,0.82,0.81,0.81,255264.0,0.82,0.82,0.81,0.81,255264.0
2019-08-15 09:50:00,0.81,0.82,0.81,0.82,241524.0,0.81,0.82,0.81,0.82,241524.0
2019-08-15 10:00:00,0.82,0.82,0.81,0.81,336628.0,0.82,0.82,0.81,0.81,336628.0
2019-08-15 10:10:00,0.81,0.82,0.81,0.82,604488.0,0.81,0.82,0.81,0.82,604488.0
2019-08-15 10:20:00,0.82,0.83,0.81,0.82,464704.0,0.82,0.83,0.81,0.82,464704.0
2019-08-15 10:30:00,0.82,0.83,0.82,0.82,353856.0,0.82,0.83,0.82,0.82,353856.0
2019-08-15 10:40:00,0.82,0.83,0.82,0.82,546796.0,0.82,0.83,0.82,0.82,546796.0
2019-08-15 10:50:00,0.82,0.83,0.81,0.82,486256.0,0.82,0.83,0.81,0.82,486256.0
2019-08-15 11:00:00,0.82,0.82,0.81,0.82,638636.0,0.82,0.82,0.81,0.82,638636.0
2019-08-15 11:10:00,0.82,0.82,0.81,0.81,385168.0,0.82,0.82,0.81,0.81,385168.0
2019-08-15 11:20:00,0.81,0.81,0.81,0.81,522144.0,0.81,0.81,0.81,0.81,522144.0
2019-08-15 11:30:00,0.81,0.81,0.81,0.81,356276.0,0.81,0.81,0.81,0.81,356276.0
2019-08-15 11:40:00,0.81,0.82,0.81,0.81,192784.0,0.81,0.82,0.81,0.81,192784.0
2019-08-15 11:50:00,0.81,0.81,0.81,0.81,398436.0,0.81,0.81,0.81,0.81,398436.0
2019-08-15 12:00:00,0.81,0.82,0.81,0.81,352188.0,0.81,0.82,0.81,0.81,352188.0
2019-08-15 12:10:00,0.81,0.82,0.81,0.81,229120.0,0.81,0.82,0.81,0.81,229120.0
2019-08-15 12:20:00,0.81,0.81,0.81,0.81,536864.0,0.81,0.81,0.81,0.81,536864.0
2019-08-15 12:30:00,0.81,0.81,0.8,0.81,682232.0,0.81,0.81,0.8,0.81,682232.0
2019-08-15 12:40:00,0.81,0.81,0.81,0.81,228288.0,0.81,0.81,0.81,0.81,228288.0
2019-08-15 12:50:00,0.81,0.81,0.81,0.81,274188.0,0.81,0.81,0.81,0.81,274188.0
2019-08-15 13:00:00,0.81,0.82,0.81,0.82,220816.0,0.81,0.82,0.81,0.82,220816.0
2019-08-15 13:10:00,0.82,0.82,0.8,0.81,281840.0,0.82,0.82,0.8,0.81,281840.0
2019-08-15 13:20:00,0.81,0.81,0.8,0.8,590540.0,0.81,0.81,0.8,0.8,590540.0
2019-08-15 13:30:00,0.8,0.8,0.79,0.8,412832.0,0.8,0.8,0.79,0.8,412832.0
2019-08-15 13:40:00,0.8,0.8,0.79,0.8,436512.0,0.8,0.8,0.79,0.8,436512.0
2019-08-15 13:50:00,0.8,0.8,0.79,0.79,481024.0,0.8,0.8,0.79,0.79,481024.0
2019-08-15 14:00:00,0.79,0.8,0.79,0.79,2759980.0,0.79,0.8,0.79,0.79,2759980.0
2019-08-15 14:10:00,0.8,0.81,0.79,0.8,945748.0,0.8,0.81,0.79,0.8,945748.0
2019-08-15 14:20:00,0.8,0.81,0.8,0.81,492920.0,0.8,0.81,0.8,0.81,492920.0
2019-08-15 14:30:00,0.81,0.81,0.8,0.81,312580.0,0.81,0.81,0.8,0.81,312580.0
2019-08-15 14:40:00,0.81,0.81,0.8,0.81,204392.0,0.81,0.81,0.8,0.81,204392.0
2019-08-15 14:50:00,0.81,0.81,0.8,0.81,530652.0,0.81,0.81,0.8,0.81,530652.0
2019-08-15 15:00:00,0.81,0.81,0.81,0.81,283056.0,0.81,0.81,0.81,0.81,283056.0
2019-08-15 15:10:00,0.81,0.82,0.81,0.82,214756.0,0.81,0.82,0.81,0.82,214756.0
2019-08-15 15:20:00,0.82,0.82,0.81,0.81,1332072.0,0.82,0.82,0.81,0.81,1332072.0
2019-08-15 15:30:00,0.81,0.81,0.81,0.81,263564.0,0.81,0.81,0.81,0.81,263564.0
2019-08-15 15:40:00,0.81,0.81,0.81,0.81,1610932.0,0.81,0.81,0.81,0.81,1610932.0
2019-08-15 15:50:00,0.81,0.81,0.81,0.81,1457556.0,0.81,0.81,0.81,0.81,1457556.0
2019-08-16 09:30:00,0.81,0.82,0.8,0.81,477188.0,0.81,0.82,0.8,0.81,477188.0
2019-08-16 09:40:00,0.81,0.82,0.81,0.82,301620.0,0.81,0.82,0.81,0.82,301620.0
2019-08-16 09:50:00,0.82,0.82,0.81,0.81,275996.0,0.82,0.82,0.81,0.81,275996.0
2019-08-16 10:00:00,0.81,0.81,0.81,0.81,216296.0,0.81,0.81,0.81,0.81,216296.0
2019-08-16 10:10:00,0.81,0.82,0.81,0.81,163396.0,0.81,0.82,0.81,0.81,163396.0
2019-08-16 10:20:00,0.81,0.82,0.81,0.81,306616.0,0.81,0.82,0.81,0.81,306616.0
2019-08-16 10:30:00,0.82,0.82,0.81,0.82,187400.0,0.82,0.82,0.81,0.82,187400.0
2019-08-16 10:40:00,0.82,0.82,0.82,0.82,285208.0,0.82,0.82,0.82,0.82,285208.0
2019-08-16 10:50:00,0.82,0.82,0.82,0.82,106608.0,0.82,0.82,0.82,0.82,106608.0
2019-08-16 11:00:00,0.82,0.82,0.82,0.82,93548.0,0.82,0.82,0.82,0.82,93548.0
2019-08-16 11:10:00,0.82,0.83,0.82,0.82,388212.0,0.82,0.83,0.82,0.82,388212.0
2019-08-16 11:20:00,0.83,0.83,0.82,0.83,161496.0,0.83,0.83,0.82,0.83,161496.0
2019-08-16 11:30:00,0.83,0.83,0.83,0.83,283824.0,0.83,0.83,0.83,0.83,283824.0
2019-08-16 11:40:00,0.83,0.83,0.83,0.83,105224.0,0.83,0.83,0.83,0.83,105224.0
2019-08-16 11:50:00,0.83,0.83,0.83,0.83,190312.0,0.83,0.83,0.83,0.83,190312.0
2019-08-16 12:00:00,0.83,0.84,0.83,0.84,621424.0,0.83,0.84,0.83,0.84,621424.0
2019-08-16 12:10:00,0.84,0.84,0.84,0.84,320208.0,0.84,0.84,0.84,0.84,320208.0
2019-08-16 12:20:00,0.84,0.84,0.84,0.84,58116.0,0.84,0.84,0.84,0.84,58116.0
2019-08-16 12:30:00,0.84,0.84,0.83,0.83,163276.0,0.84,0.84,0.83,0.83,163276.0
2019-08-16 12:40:00,0.83,0.84,0.83,0.83,253044.0,0.83,0.84,0.83,0.83,253044.0
2019-08-16 12:50:00,0.83,0.84,0.83,0.84,464432.0,0.83,0.84,0.83,0.84,464432.0
2019-08-16 13:00:00,0.84,0.84,0.84,0.84,86804.0,0.84,0.84,0.84,0.84,86804.0
2019-08-16 13:10:00,0.84,0.84,0.84,0.84,61268.0,0.84,0.84,0.84,0.84,61268.0
2019-08-16 13:20:00,0.84,0.84,0.84,0.84,47756.0,0.84,0.84,0.84,0.84,47756.0
2019-08-16 13:30:00,0.84,0.84,0.84,0.84,48092.0,0.84,0.84,0.84,0.84,48092.0
2019-08-16 13:40:00,0.84,0.84,0.84,0.84,64800.0,0.84,0.84,0.84,0.84,64800.0
2019-08-16 13:50:00,0.84,0.84,0.84,0.84,72900.0,0.84,0.84,0.84,0.84,72900.0
2019-08-16 14:00:00,0.84,0.84,0.83,0.83,110280.0,0.84,0.84,0.83,0.83,110280.0
2019-08-16 14:10:00,0.83,0.84,0.83,0.83,225300.0,0.83,0.84,0.83,0.83,225300.0
2019-08-16 14:20:00,0.84,0.84,0.83,0.84,308476.0,0.84,0.84,0.83,0.84,308476.0
2019-08-16 14:30:00,0.84,0.84,0.83,0.83,637924.0,0.84,0.84,0.83,0.83,637924.0
2019-08-16 14:40:00,0.83,0.84,0.83,0.84,130904.0,0.83,0.84,0.83,0.84,130904.0
2019-08-16 14:50:00,0.84,0.84,0.84,0.84,74784.0,0.84,0.84,0.84,0.84,74784.0
2019-08-16 15:00:00,0.84,0.84,0.83,0.83,444732.0,0.84,0.84,0.83,0.83,444732.0
2019-08-16 15:10:00,0.83,0.83,0.83,0.83,64588.0,0.83,0.83,0.83,0.83,64588.0
2019-08-16 15:20:00,0.83,0.84,0.83,0.83,319872.0,0.83,0.84,0.83,0.83,319872.0
2019-08-16 15:30:00,0.84,0.84,0.83,0.84,625804.0,0.84,0.84,0.83,0.84,625804.0
2019-08-16 15:40:00,0.84,0.84,0.83,0.83,378744.0,0.84,0.84,0.83,0.83,378744.0
2019-08-16 15:50:00,0.83,0.84,0.83,0.83,1468604.0,0.83,0.84,0.83,0.83,1468604.0
2019-08-19 09:30:00,0.84,0.85,0.84,0.85,272944.0,0.84,0.85,0.84,0.85,272944.0
2019-08-19 09:40:00,0.85,0.87,0.85,0.85,482516.0,0.85,0.87,0.85,0.85,482516.0
2019-08-19 09:50:00,0.85,0.86,0.85,0.85,295224.0,0.85,0.86,0.85,0.85,295224.0
2019-08-19 10:00:00,0.85,0.86,0.85,0.85,136848.0,0.85,0.86,0.85,0.85,136848.0
2019-08-19 10:10:00,0.85,0.85,0.84,0.85,372136.0,0.85,0.85,0.84,0.85,372136.0
2019-08-19 10:20:00,0.85,0.85,0.84,0.85,104624.0,0.85,0.85,0.84,0.85,104624.0
2019-08-19 10:30:00,0.85,0.85,0.85,0.85,177076.0,0.85,0.85,0.85,0.85,177076.0
2019-08-19 10:40:00,0.85,0.85,0.85,0.85,74844.0,0.85,0.85,0.85,0.85,74844.0
2019-08-19 10:50:00,0.85,0.85,0.85,0.85,56260.0,0.85,0.85,0.85,0.85,56260.0
2019-08-19 11:00:00,0.85,0.86,0.85,0.86,309940.0,0.85,0.86,0.85,0.86,309940.0
2019-08-19 11:10:00,0.86,0.86,0.85,0.86,294016.0,0.86,0.86,0.85,0.86,294016.0
2019-08-19 11:20:00,0.86,0.86,0.85,0.86,26032.0,0.86,0.86,0.85,0.86,26032.0
2019-08-19 11:30:00,0.85,0.86,0.85,0.85,109948.0,0.85,0.86,0.85,0.85,109948.0
2019-08-19 11:40:00,0.86,0.86,0.85,0.85,202224.0,0.86,0.86,0.85,0.85,202224.0
2019-08-19 11:50:00,0.85,0.85,0.84,0.85,155196.0,0.85,0.85,0.84,0.85,155196.0
2019-08-19 12:00:00,0.85,0.85,0.85,0.85,102500.0,0.85,0.85,0.85,0.85,102500.0
2019-08-19 12:10:00,0.85,0.85,0.85,0.85,99000.0,0.85,0.85,0.85,0.85,99000.0
2019-08-19 12:20:00,0.85,0.85,0.84,0.84,232044.0,0.85,0.85,0.84,0.84,232044.0
2019-08-19 12:30:00,0.84,0.85,0.84,0.84,62016.0,0.84,0.85,0.84,0.84,62016.0
2019-08-19 12:40:00,0.84,0.85,0.84,0.85,114564.0,0.84,0.85,0.84,0.85,114564.0
2019-08-19 12:50:00,0.85,0.85,0.85,0.85,46436.0,0.85,0.85,0.85,0.85,46436.0
2019-08-19 13:00:00,0.85,0.85,0.85,0.85,160820.0,0.85,0.85,0.85,0.85,160820.0
2019-08-19 13:10:00,0.85,0.85,0.84,0.84,165476.0,0.85,0.85,0.84,0.84,165476.0
2019-08-19 13:20:00,0.84,0.85,0.84,0.84,216148.0,0.84,0.85,0.84,0.84,216148.0
2019-08-19 13:30:00,0.84,0.84,0.84,0.84,117816.0,0.84,0.84,0.84,0.84,117816.0
2019-08-19 13:40:00,0.84,0.84,0.84,0.84,122564.0,0.84,0.84,0.84,0.84,122564.0
2019-08-19 13:50:00,0.84,0.84,0.84,0.84,124144.0,0.84,0.84,0.84,0.84,124144.0
2019-08-19 14:00:00,0.84,0.84,0.84,0.84,154576.0,0.84,0.84,0.84,0.84,154576.0
2019-08-19 14:10:00,0.84,0.84,0.84,0.84,38872.0,0.84,0.84,0.84,0.84,38872.0
2019-08-19 14:20:00,0.84,0.84,0.84,0.84,51780.0,0.84,0.84,0.84,0.84,51780.0
2019-08-19 14:30:00,0.84,0.84,0.84,0.84,305440.0,0.84,0.84,0.84,0.84,305440.0
2019-08-19 14:40:00,0.84,0.84,0.84,0.84,108292.0,0.84,0.84,0.84,0.84,108292.0
2019-08-19 14:50:00,0.84,0.84,0.84,0.84,65616.0,0.84,0.84,0.84,0.84,65616.0
2019-08-19 15:00:00,0.84,0.84,0.84,0.84,153064.0,0.84,0.84,0.84,0.84,153064.0
2019-08-19 15:10:00,0.84,0.85,0.84,0.85,215244.0,0.84,0.85,0.84,0.85,215244.0
2019-08-19 15:20:00,0.85,0.85,0.84,0.85,269960.0,0.85,0.85,0.84,0.85,269960.0
2019-08-19 15:30:00,0.85,0.85,0.85,0.85,531620.0,0.85,0.85,0.85,0.85,531620.0
2019-08-19 15:40:00,0.85,0.85,0.85,0.85,659224.0,0.85,0.85,0.85,0.85,659224.0
2019-08-19 15:50:00,0.85,0.85,0.85,0.85,2776016.0,0.85,0.85,0.85,0.85,2776016.0
2019-08-20 09:30:00,0.84,0.85,0.84,0.84,454684.0,0.84,0.85,0.84,0.84,454684.0
2019-08-20 09:40:00,0.84,0.85,0.83,0.83,265424.0,0.84,0.85,0.83,0.83,265424.0
2019-08-20 09:50:00,0.83,0.84,0.83,0.84,349584.0,0.83,0.84,0.83,0.84,349584.0
2019-08-20 10:00:00,0.84,0.84,0.83,0.83,253392.0,0.84,0.84,0.83,0.83,253392.0
2019-08-20 10:10:00,0.83,0.83,0.82,0.83,321032.0,0.83,0.83,0.82,0.83,321032.0
2019-08-20 10:20:00,0.83,0.83,0.82,0.82,280184.0,0.83,0.83,0.82,0.82,280184.0
2019-08-20 10:30:00,0.82,0.82,0.82,0.82,216936.0,0.82,0.82,0.82,0.82,216936.0
2019-08-20 10:40:00,0.82,0.83,0.82,0.83,215008.0,0.82,0.83,0.82,0.83,215008.0
2019-08-20 10:50:00,0.83,0.84,0.83,0.83,447612.0,0.83,0.84,0.83,0.83,447612.0
2019-08-20 11:00:00,0.83,0.84,0.83,0.83,315568.0,0.83,0.84,0.83,0.83,315568.0
2019-08-20 11:10:00,0.83,0.83,0.83,0.83,215684.0,0.83,0.83,0.83,0.83,215684.0
2019-08-20 11:20:00,0.83,0.84,0.83,0.84,243612.0,0.83,0.84,0.83,0.84,243612.0
2019-08-20 11:30:00,0.83,0.84,0.83,0.84,418704.0,0.83,0.84,0.83,0.84,418704.0
2019-08-20 11:40:00,0.84,0.84,0.82,0.82,596220.0,0.84,0.84,0.82,0.82,596220.0
2019-08-20 11:50:00,0.82,0.83,0.82,0.82,448264.0,0.82,0.83,0.82,0.82,448264.0
2019-08-20 12:00:00,0.82,0.83,0.82,0.83,485056.0,0.82,0.83,0.82,0.83,485056.0
2019-08-20 12:10:00,0.83,0.83,0.82,0.83,330180.0,0.83,0.83,0.82,0.83,330180.0
2019-08-20 12:20:00,0.83,0.83,0.83,0.83,99164.0,0.83,0.83,0.83,0.83,99164.0
2019-08-20 12:30:00,0.83,0.83,0.82,0.83,290036.0,0.83,0.83,0.82,0.83,290036.0
2019-08-20 12:40:00,0.83,0.83,0.82,0.83,103760.0,0.83,0.83,0.82,0.83,103760.0
2019-08-20 12:50:00,0.83,0.83,0.82,0.83,186384.0,0.83,0.83,0.82,0.83,186384.0
2019-08-20 13:00:00,0.83,0.83,0.83,0.83,629420.0,0.83,0.83,0.83,0.83,629420.0
2019-08-20 13:10:00,0.83,0.83,0.83,0.83,126064.0,0.83,0.83,0.83,0.83,126064.0
2019-08-20 13:20:00,0.83,0.83,0.82,0.83,230992.0,0.83,0.83,0.82,0.83,230992.0
2019-08-20 13:30:00,0.83,0.83,0.83,0.83,124464.0,0.83,0.83,0.83,0.83,124464.0
2019-08-20 13:40:00,0.83,0.83,0.83,0.83,261804.0,0.83,0.83,0.83,0.83,261804.0
2019-08-20 13:50:00,0.83,0.85,0.83,0.85,449468.0,0.83,0.85,0.83,0.85,449468.0
2019-08-20 14:00:00,0.85,0.85,0.84,0.84,555732.0,0.85,0.85,0.84,0.84,555732.0
2019-08-20 14:10:00,0.84,0.85,0.84,0.85,257712.0,0.84,0.85,0.84,0.85,257712.0
2019-08-20 14:20:00,0.85,0.85,0.84,0.85,387192.0,0.85,0.85,0.84,0.85,387192.0
2019-08-20 14:30:00,0.85,0.85,0.85,0.85,303036.0,0.85,0.85,0.85,0.85,303036.0
2019-08-20 14:40:00,0.85,0.86,0.85,0.85,433456.0,0.85,0.86,0.85,0.85,433456.0
2019-08-20 14:50:00,0.85,0.85,0.85,0.85,71456.0,0.85,0.85,0.85,0.85,71456.0
2019-08-20 15:00:00,0.85,0.86,0.85,0.86,446660.0,0.85,0.86,0.85,0.86,446660.0
2019-08-20 15:10:00,0.86,0.86,0.85,0.86,944020.0,0.86,0.86,0.85,0.86,944020.0
2019-08-20 15:20:00,0.86,0.87,0.86,0.86,1014972.0,0.86,0.87,0.86,0.86,1014972.0
2019-08-20 15:30:00,0.86,0.86,0.86,0.86,443000.0,0.86,0.86,0.86,0.86,443000.0
2019-08-20 15:40:00,0.86,0.86,0.86,0.86,541716.0,0.86,0.86,0.86,0.86,541716.0
2019-08-20 15:50:00,0.86,0.86,0.85,0.86,1777868.0,0.86,0.86,0.85,0.86,1777868.0
2019-08-21 09:30:00,0.88,0.89,0.86,0.88,1831392.0,0.88,0.89,0.86,0.88,1831392.0
2019-08-21 09:40:00,0.88,0.9,0.88,0.89,908200.0,0.88,0.9,0.88,0.89,908200.0
2019-08-21 09:50:00,0.89,0.89,0.89,0.89,525548.0,0.89,0.89,0.89,0.89,525548.0
2019-08-21 10:00:00,0.89,0.89,0.88,0.89,628164.0,0.89,0.89,0.88,0.89,628164.0
2019-08-21 10:10:00,0.89,0.89,0.87,0.88,409864.0,0.89,0.89,0.87,0.88,409864.0
2019-08-21 10:20:00,0.88,0.88,0.87,0.88,149440.0,0.88,0.88,0.87,0.88,149440.0
2019-08-21 10:30:00,0.88,0.88,0.87,0.87,418300.0,0.88,0.88,0.87,0.87,418300.0
2019-08-21 10:40:00,0.87,0.87,0.86,0.87,269340.0,0.87,0.87,0.86,0.87,269340.0
2019-08-21 10:50:00,0.87,0.87,0.87,0.87,174124.0,0.87,0.87,0.87,0.87,174124.0
2019-08-21 11:00:00,0.87,0.88,0.87,0.87,258388.0,0.87,0.88,0.87,0.87,258388.0
2019-08-21 11:10:00,0.87,0.87,0.86,0.86,179624.0,0.87,0.87,0.86,0.86,179624.0
2019-08-21 11:20:00,0.87,0.87,0.86,0.87,92196.0,0.87,0.87,0.86,0.87,92196.0
2019-08-21 11:30:00,0.87,0.87,0.86,0.87,456740.0,0.87,0.87,0.86,0.87,456740.0
2019-08-21 11:40:00,0.87,0.87,0.87,0.87,181640.0,0.87,0.87,0.87,0.87,181640.0
2019-08-21 11:50:00,0.87,0.87,0.87,0.87,300764.0,0.87,0.87,0.87,0.87,300764.0
2019-08-21 12:00:00,0.87,0.87,0.86,0.86,79672.0,0.87,0.87,0.86,0.86,79672.0
2019-08-21 12:10:00,0.86,0.87,0.86,0.87,541556.0,0.86,0.87,0.86,0.87,541556.0
2019-08-21 12:20:00,0.87,0.87,0.86,0.86,179484.0,0.87,0.87,0.86,0.86,179484.0
2019-08-21 12:30:00,0.86,0.87,0.86,0.87,762840.0,0.86,0.87,0.86,0.87,762840.0
2019-08-21 12:40:00,0.87,0.88,0.87,0.88,1038624.0,0.87,0.88,0.87,0.88,1038624.0
2019-08-21 12:50:00,0.88,0.88,0.87,0.88,204592.0,0.88,0.88,0.87,0.88,204592.0
2019-08-21 13:00:00,0.88,0.88,0.88,0.88,176936.0,0.88,0.88,0.88,0.88,176936.0
2019-08-21 13:10:00,0.88,0.89,0.88,0.88,970884.0,0.88,0.89,0.88,0.88,970884.0
2019-08-21 13:20:00,0.88,0.89,0.88,0.88,519036.0,0.88,0.89,0.88,0.88,519036.0
2019-08-21 13:30:00,0.89,0.89,0.88,0.88,114212.0,0.89,0.89,0.88,0.88,114212.0
2019-08-21 13:40:00,0.88,0.89,0.88,0.89,139824.0,0.88,0.89,0.88,0.89,139824.0
2019-08-21 13:50:00,0.89,0.89,0.88,0.88,104548.0,0.89,0.89,0.88,0.88,104548.0
2019-08-21 14:00:00,0.88,0.89,0.88,0.88,296132.0,0.88,0.89,0.88,0.88,296132.0
2019-08-21 14:10:00,0.88,0.89,0.88,0.89,99876.0,0.88,0.89,0.88,0.89,99876.0
2019-08-21 14:20:00,0.89,0.89,0.89,0.89,104448.0,0.89,0.89,0.89,0.89,104448.0
2019-08-21 14:30:00,0.89,0.9,0.89,0.9,959472.0,0.89,0.9,0.89,0.9,959472.0
2019-08-21 14:40:00,0.9,0.91,0.9,0.9,993092.0,0.9,0.91,0.9,0.9,993092.0
2019-08-21 14:50:00,0.9,0.9,0.9,0.9,1103636.0,0.9,0.9,0.9,0.9,1103636.0
2019-08-21 15:00:00,0.9,0.9,0.89,0.9,339636.0,0.9,0.9,0.89,0.9,339636.0
2019-08-21 15:10:00,0.9,0.9,0.9,0.9,402512.0,0.9,0.9,0.9,0.9,402512.0
2019-08-21 15:20:00,0.9,0.9,0.89,0.9,349184.0,0.9,0.9,0.89,0.9,349184.0
2019-08-21 15:30:00,0.9,0.9,0.89,0.9,1216956.0,0.9,0.9,0.89,0.9,1216956.0
2019-08-21 15:40:00,0.9,0.9,0.89,0.89,633808.0,0.9,0.9,0.89,0.89,633808.0
2019-08-21 15:50:00,0.89,0.89,0.89,0.89,2615520.0,0.89,0.89,0.89,0.89,2615520.0
2019-08-22 09:30:00,0.99,1.06,0.97,1.05,12655252.0,0.99,1.06,0.97,1.05,12655252.0
2019-08-22 09:40:00,1.06,1.06,0.99,1.0,6640588.0,1.06,1.06,0.99,1.0,6640588.0
2019-08-22 09:50:00,1.0,1.03,1.0,1.01,3713460.0,1.0,1.03,1.0,1.01,3713460.0
2019-08-22 10:00:00,1.01,1.02,0.97,0.97,6033572.0,1.01,1.02,0.97,0.97,6033572.0
2019-08-22 10:10:00,0.97,0.97,0.95,0.96,5801360.0,0.97,0.97,0.95,0.96,5801360.0
2019-08-22 10:20:00,0.95,0.96,0.94,0.94,3480516.0,0.95,0.96,0.94,0.94,3480516.0
2019-08-22 10:30:00,0.94,0.96,0.93,0.96,4664748.0,0.94,0.96,0.93,0.96,4664748.0
2019-08-22 10:40:00,0.96,0.96,0.94,0.96,2170448.0,0.96,0.96,0.94,0.96,2170448.0
2019-08-22 10:50:00,0.95,0.96,0.94,0.95,2045996.0,0.95,0.96,0.94,0.95,2045996.0
2019-08-22 11:00:00,0.95,0.98,0.95,0.98,3631668.0,0.95,0.98,0.95,0.98,3631668.0
2019-08-22 11:10:00,0.98,1.01,0.98,1.01,3363184.0,0.98,1.01,0.98,1.01,3363184.0
2019-08-22 11:20:00,1.01,1.02,1.0,1.0,4272460.0,1.01,1.02,1.0,1.0,4272460.0
2019-08-22 11:30:00,1.0,1.03,1.0,1.02,2473260.0,1.0,1.03,1.0,1.02,2473260.0
2019-08-22 11:40:00,1.02,1.03,1.0,1.01,2378956.0,1.02,1.03,1.0,1.01,2378956.0
2019-08-22 11:50:00,1.01,1.01,0.99,1.0,1578240.0,1.01,1.01,0.99,1.0,1578240.0
2019-08-22 12:00:00,1.0,1.01,1.0,1.0,1402068.0,1.0,1.01,1.0,1.0,1402068.0
2019-08-22 12:10:00,1.0,1.01,1.0,1.01,959536.0,1.0,1.01,1.0,1.01,959536.0
2019-08-22 12:20:00,1.01,1.03,1.01,1.03,3554464.0,1.01,1.03,1.01,1.03,3554464.0
2019-08-22 12:30:00,1.03,1.03,1.02,1.03,2244968.0,1.03,1.03,1.02,1.03,2244968.0
2019-08-22 12:40:00,1.03,1.03,1.02,1.03,1776892.0,1.03,1.03,1.02,1.03,1776892.0
2019-08-22 12:50:00,1.03,1.03,1.01,1.02,2325988.0,1.03,1.03,1.01,1.02,2325988.0
2019-08-22 13:00:00,1.02,1.03,1.01,1.02,763184.0,1.02,1.03,1.01,1.02,763184.0
2019-08-22 13:10:00,1.03,1.03,0.99,0.99,3961864.0,1.03,1.03,0.99,0.99,3961864.0
2019-08-22 13:20:00,0.99,1.0,0.98,0.99,2053812.0,0.99,1.0,0.98,0.99,2053812.0
2019-08-22 13:30:00,0.99,1.0,0.98,0.99,1898280.0,0.99,1.0,0.98,0.99,1898280.0
2019-08-22 13:40:00,0.99,0.99,0.98,0.99,686184.0,0.99,0.99,0.98,0.99,686184.0
2019-08-22 13:50:00,0.99,0.99,0.98,0.99,1085504.0,0.99,0.99,0.98,0.99,1085504.0
2019-08-22 14:00:00,0.99,0.99,0.97,0.97,1297384.0,0.99,0.99,0.97,0.97,1297384.0
2019-08-22 14:10:00,0.97,0.98,0.97,0.98,392992.0,0.97,0.98,0.97,0.98,392992.0
2019-08-22 14:20:00,0.98,0.98,0.98,0.98,344212.0,0.98,0.98,0.98,0.98,344212.0
2019-08-22 14:30:00,0.98,0.98,0.97,0.98,529584.0,0.98,0.98,0.97,0.98,529584.0
2019-08-22 14:40:00,0.97,0.98,0.96,0.97,2232320.0,0.97,0.98,0.96,0.97,2232320.0
2019-08-22 14:50:00,0.97,0.97,0.96,0.97,1109496.0,0.97,0.97,0.96,0.97,1109496.0
2019-08-22 15:00:00,0.97,0.98,0.96,0.98,1034268.0,0.97,0.98,0.96,0.98,1034268.0
2019-08-22 15:10:00,0.98,0.98,0.97,0.97,2313980.0,0.98,0.98,0.97,0.97,2313980.0
2019-08-22 15:20:00,0.97,0.98,0.95,0.96,3135764.0,0.97,0.98,0.95,0.96,3135764.0
2019-08-22 15:30:00,0.96,0.97,0.96,0.97,834400.0,0.96,0.97,0.96,0.97,834400.0
2019-08-22 15:40:00,0.97,0.98,0.97,0.97,1304404.0,0.97,0.98,0.97,0.97,1304404.0
2019-08-22 15:50:00,0.97,0.98,0.97,0.97,4943704.0,0.97,0.98,0.97,0.97,4943704.0
2019-08-23 09:30:00,0.96,0.98,0.91,0.93,2990872.0,0.96,0.98,0.91,0.93,2990872.0
2019-08-23 09:40:00,0.93,0.94,0.92,0.93,942572.0,0.93,0.94,0.92,0.93,942572.0
2019-08-23 09:50:00,0.93,0.94,0.92,0.94,580432.0,0.93,0.94,0.92,0.94,580432.0
2019-08-23 10:00:00,0.94,0.95,0.93,0.94,1236016.0,0.94,0.95,0.93,0.94,1236016.0
2019-08-23 10:10:00,0.94,0.95,0.93,0.95,1125232.0,0.94,0.95,0.93,0.95,1125232.0
2019-08-23 10:20:00,0.95,0.96,0.94,0.95,763692.0,0.95,0.96,0.94,0.95,763692.0
2019-08-23 10:30:00,0.95,0.95,0.94,0.95,1152328.0,0.95,0.95,0.94,0.95,1152328.0
2019-08-23 10:40:00,0.95,0.95,0.93,0.93,1335564.0,0.95,0.95,0.93,0.93,1335564.0
2019-08-23 10:50:00,0.93,0.94,0.92,0.92,1088180.0,0.93,0.94,0.92,0.92,1088180.0
2019-08-23 11:00:00,0.92,0.92,0.9,0.9,2172876.0,0.92,0.92,0.9,0.9,2172876.0
2019-08-23 11:10:00,0.9,0.92,0.9,0.91,1385684.0,0.9,0.92,0.9,0.91,1385684.0
2019-08-23 11:20:00,0.91,0.91,0.9,0.91,657524.0,0.91,0.91,0.9,0.91,657524.0
2019-08-23 11:30:00,0.91,0.91,0.89,0.9,2225984.0,0.91,0.91,0.89,0.9,2225984.0
2019-08-23 11:40:00,0.9,0.91,0.9,0.9,1022736.0,0.9,0.91,0.9,0.9,1022736.0
2019-08-23 11:50:00,0.9,0.9,0.89,0.9,460568.0,0.9,0.9,0.89,0.9,460568.0
2019-08-23 12:00:00,0.9,0.91,0.9,0.91,1340688.0,0.9,0.91,0.9,0.91,1340688.0
2019-08-23 12:10:00,0.91,0.92,0.91,0.92,673312.0,0.91,0.92,0.91,0.92,673312.0
2019-08-23 12:20:00,0.92,0.92,0.91,0.92,357572.0,0.92,0.92,0.91,0.92,357572.0
2019-08-23 12:30:00,0.92,0.93,0.91,0.93,1070648.0,0.92,0.93,0.91,0.93,1070648.0
2019-08-23 12:40:00,0.93,0.93,0.91,0.91,269448.0,0.93,0.93,0.91,0.91,269448.0
2019-08-23 12:50:00,0.91,0.91,0.91,0.91,493588.0,0.91,0.91,0.91,0.91,493588.0
2019-08-23 13:00:00,0.91,0.91,0.9,0.91,238508.0,0.91,0.91,0.9,0.91,238508.0
2019-08-23 13:10:00,0.91,0.91,0.91,0.91,299952.0,0.91,0.91,0.91,0.91,299952.0
2019-08-23 13:20:00,0.91,0.91,0.9,0.91,170540.0,0.91,0.91,0.9,0.91,170540.0
2019-08-23 13:30:00,0.91,0.92,0.9,0.92,480256.0,0.91,0.92,0.9,0.92,480256.0
2019-08-23 13:40:00,0.92,0.92,0.91,0.91,320088.0,0.92,0.92,0.91,0.91,320088.0
2019-08-23 13:50:00,0.91,0.92,0.91,0.92,217412.0,0.91,0.92,0.91,0.92,217412.0
2019-08-23 14:00:00,0.92,0.92,0.91,0.92,332312.0,0.92,0.92,0.91,0.92,332312.0
2019-08-23 14:10:00,0.91,0.92,0.91,0.91,388964.0,0.91,0.92,0.91,0.91,388964.0
2019-08-23 14:20:00,0.91,0.91,0.91,0.91,232388.0,0.91,0.91,0.91,0.91,232388.0
2019-08-23 14:30:00,0.91,0.91,0.91,0.91,410952.0,0.91,0.91,0.91,0.91,410952.0
2019-08-23 14:40:00,0.91,0.91,0.9,0.9,186352.0,0.91,0.91,0.9,0.9,186352.0
2019-08-23 14:50:00,0.9,0.91,0.9,0.91,438284.0,0.9,0.91,0.9,0.91,438284.0
2019-08-23 15:00:00,0.91,0.91,0.91,0.91,318956.0,0.91,0.91,0.91,0.91,318956.0
2019-08-23 15:10:00,0.91,0.91,0.9,0.91,700036.0,0.91,0.91,0.9,0.91,700036.0
2019-08-23 15:20:00,0.91,0.91,0.91,0.91,277216.0,0.91,0.91,0.91,0.91,277216.0
2019-08-23 15:30:00,0.91,0.91,0.91,0.91,733456.0,0.91,0.91,0.91,0.91,733456.0
2019-08-23 15:40:00,0.91,0.92,0.91,0.92,1005016.0,0.91,0.92,0.91,0.92,1005016.0
2019-08-23 15:50:00,0.92,0.92,0.91,0.92,1843552.0,0.92,0.92,0.91,0.92,1843552.0
2019-08-26 09:30:00,0.93,0.95,0.92,0.92,1580556.0,0.93,0.95,0.92,0.92,1580556.0
2019-08-26 09:40:00,0.92,0.93,0.91,0.92,1453696.0,0.92,0.93,0.91,0.92,1453696.0
2019-08-26 09:50:00,0.92,0.93,0.91,0.93,895784.0,0.92,0.93,0.91,0.93,895784.0
2019-08-26 10:00:00,0.93,0.93,0.92,0.92,443660.0,0.93,0.93,0.92,0.92,443660.0
2019-08-26 10:10:00,0.92,0.94,0.92,0.93,757968.0,0.92,0.94,0.92,0.93,757968.0
2019-08-26 10:20:00,0.93,0.93,0.93,0.93,823312.0,0.93,0.93,0.93,0.93,823312.0
2019-08-26 10:30:00,0.93,0.95,0.93,0.95,1234532.0,0.93,0.95,0.93,0.95,1234532.0
2019-08-26 10:40:00,0.95,0.96,0.95,0.95,1029904.0,0.95,0.96,0.95,0.95,1029904.0
2019-08-26 10:50:00,0.95,0.95,0.94,0.94,868780.0,0.95,0.95,0.94,0.94,868780.0
2019-08-26 11:00:00,0.94,0.95,0.94,0.94,874784.0,0.94,0.95,0.94,0.94,874784.0
2019-08-26 11:10:00,0.94,0.95,0.94,0.94,329856.0,0.94,0.95,0.94,0.94,329856.0
2019-08-26 11:20:00,0.94,0.95,0.94,0.95,411128.0,0.94,0.95,0.94,0.95,411128.0
2019-08-26 11:30:00,0.95,0.96,0.95,0.95,1590124.0,0.95,0.96,0.95,0.95,1590124.0
2019-08-26 11:40:00,0.96,0.96,0.95,0.96,877464.0,0.96,0.96,0.95,0.96,877464.0
2019-08-26 11:50:00,0.95,0.96,0.95,0.96,254836.0,0.95,0.96,0.95,0.96,254836.0
2019-08-26 12:00:00,0.95,0.97,0.95,0.97,1312156.0,0.95,0.97,0.95,0.97,1312156.0
2019-08-26 12:10:00,0.97,0.98,0.97,0.98,1252848.0,0.97,0.98,0.97,0.98,1252848.0
2019-08-26 12:20:00,0.97,0.99,0.97,0.98,1604548.0,0.97,0.99,0.97,0.98,1604548.0
2019-08-26 12:30:00,0.98,0.99,0.98,0.99,1491316.0,0.98,0.99,0.98,0.99,1491316.0
2019-08-26 12:40:00,0.99,1.01,0.99,0.99,3622812.0,0.99,1.01,0.99,0.99,3622812.0
2019-08-26 12:50:00,0.99,1.0,0.98,0.99,807532.0,0.99,1.0,0.98,0.99,807532.0
2019-08-26 13:00:00,0.99,1.0,0.96,0.97,2537528.0,0.99,1.0,0.96,0.97,2537528.0
2019-08-26 13:10:00,0.97,0.97,0.95,0.96,1165608.0,0.97,0.97,0.95,0.96,1165608.0
2019-08-26 13:20:00,0.96,0.97,0.95,0.96,851296.0,0.96,0.97,0.95,0.96,851296.0
2019-08-26 13:30:00,0.96,0.97,0.96,0.96,738664.0,0.96,0.97,0.96,0.96,738664.0
2019-08-26 13:40:00,0.96,0.96,0.94,0.94,1188064.0,0.96,0.96,0.94,0.94,1188064.0
2019-08-26 13:50:00,0.95,0.95,0.94,0.94,1140640.0,0.95,0.95,0.94,0.94,1140640.0
2019-08-26 14:00:00,0.95,0.95,0.94,0.94,414120.0,0.95,0.95,0.94,0.94,414120.0
2019-08-26 14:10:00,0.94,0.95,0.94,0.94,411072.0,0.94,0.95,0.94,0.94,411072.0
2019-08-26 14:20:00,0.94,0.95,0.94,0.95,859800.0,0.94,0.95,0.94,0.95,859800.0
2019-08-26 14:30:00,0.95,0.96,0.95,0.95,626608.0,0.95,0.96,0.95,0.95,626608.0
2019-08-26 14:40:00,0.95,0.95,0.95,0.95,493576.0,0.95,0.95,0.95,0.95,493576.0
2019-08-26 14:50:00,0.95,0.95,0.94,0.94,590984.0,0.95,0.95,0.94,0.94,590984.0
2019-08-26 15:00:00,0.94,0.94,0.94,0.94,483068.0,0.94,0.94,0.94,0.94,483068.0
2019-08-26 15:10:00,0.94,0.95,0.94,0.95,462912.0,0.94,0.95,0.94,0.95,462912.0
2019-08-26 15:20:00,0.94,0.95,0.94,0.95,843088.0,0.94,0.95,0.94,0.95,843088.0
2019-08-26 15:30:00,0.95,0.96,0.95,0.95,420096.0,0.95,0.96,0.95,0.95,420096.0
2019-08-26 15:40:00,0.95,0.95,0.95,0.95,217736.0,0.95,0.95,0.95,0.95,217736.0
2019-08-26 15:50:00,0.95,0.95,0.95,0.95,1464328.0,0.95,0.95,0.95,0.95,1464328.0
2019-08-27 09:30:00,0.97,0.98,0.95,0.96,1158080.0,0.97,0.98,0.95,0.96,1158080.0
2019-08-27 09:40:00,0.95,0.96,0.95,0.96,265036.0,0.95,0.96,0.95,0.96,265036.0
2019-08-27 09:50:00,0.96,0.96,0.95,0.96,950752.0,0.96,0.96,0.95,0.96,950752.0
2019-08-27 10:00:00,0.96,0.97,0.96,0.96,454408.0,0.96,0.97,0.96,0.96,454408.0
2019-08-27 10:10:00,0.96,0.97,0.96,0.97,395628.0,0.96,0.97,0.96,0.97,395628.0
2019-08-27 10:20:00,0.96,0.97,0.96,0.97,850908.0,0.96,0.97,0.96,0.97,850908.0
2019-08-27 10:30:00,0.97,0.97,0.97,0.97,472964.0,0.97,0.97,0.97,0.97,472964.0
2019-08-27 10:40:00,0.97,0.97,0.96,0.96,353336.0,0.97,0.97,0.96,0.96,353336.0
2019-08-27 10:50:00,0.96,0.96,0.96,0.96,212720.0,0.96,0.96,0.96,0.96,212720.0
2019-08-27 11:00:00,0.96,0.96,0.94,0.95,661536.0,0.96,0.96,0.94,0.95,661536.0
2019-08-27 11:10:00,0.95,0.95,0.93,0.93,410624.0,0.95,0.95,0.93,0.93,410624.0
2019-08-27 11:20:00,0.93,0.94,0.93,0.93,509476.0,0.93,0.94,0.93,0.93,509476.0
2019-08-27 11:30:00,0.93,0.94,0.92,0.93,788032.0,0.93,0.94,0.92,0.93,788032.0
2019-08-27 11:40:00,0.93,0.93,0.92,0.93,856608.0,0.93,0.93,0.92,0.93,856608.0
2019-08-27 11:50:00,0.93,0.93,0.92,0.93,1114584.0,0.93,0.93,0.92,0.93,1114584.0
2019-08-27 12:00:00,0.93,0.93,0.92,0.93,868420.0,0.93,0.93,0.92,0.93,868420.0
2019-08-27 12:10:00,0.93,0.93,0.92,0.93,421024.0,0.93,0.93,0.92,0.93,421024.0
2019-08-27 12:20:00,0.93,0.94,0.92,0.94,997780.0,0.93,0.94,0.92,0.94,997780.0
2019-08-27 12:30:00,0.94,0.94,0.93,0.93,258160.0,0.94,0.94,0.93,0.93,258160.0
2019-08-27 12:40:00,0.93,0.93,0.93,0.93,263904.0,0.93,0.93,0.93,0.93,263904.0
2019-08-27 12:50:00,0.93,0.93,0.93,0.93,88708.0,0.93,0.93,0.93,0.93,88708.0
2019-08-27 13:00:00,0.93,0.93,0.93,0.93,123932.0,0.93,0.93,0.93,0.93,123932.0
2019-08-27 13:10:00,0.93,0.93,0.93,0.93,154596.0,0.93,0.93,0.93,0.93,154596.0
2019-08-27 13:20:00,0.93,0.94,0.93,0.94,1015464.0,0.93,0.94,0.93,0.94,1015464.0
2019-08-27 13:30:00,0.94,0.95,0.93,0.95,725808.0,0.94,0.95,0.93,0.95,725808.0
2019-08-27 13:40:00,0.95,0.95,0.94,0.95,267692.0,0.95,0.95,0.94,0.95,267692.0
2019-08-27 13:50:00,0.94,0.95,0.94,0.94,427784.0,0.94,0.95,0.94,0.94,427784.0
2019-08-27 14:00:00,0.94,0.94,0.93,0.93,374068.0,0.94,0.94,0.93,0.93,374068.0
2019-08-27 14:10:00,0.93,0.94,0.93,0.94,426548.0,0.93,0.94,0.93,0.94,426548.0
2019-08-27 14:20:00,0.94,0.94,0.93,0.93,175524.0,0.94,0.94,0.93,0.93,175524.0
2019-08-27 14:30:00,0.93,0.93,0.93,0.93,173364.0,0.93,0.93,0.93,0.93,173364.0
2019-08-27 14:40:00,0.93,0.94,0.93,0.94,368576.0,0.93,0.94,0.93,0.94,368576.0
2019-08-27 14:50:00,0.94,0.94,0.94,0.94,84592.0,0.94,0.94,0.94,0.94,84592.0
2019-08-27 15:00:00,0.94,0.94,0.93,0.94,637900.0,0.94,0.94,0.93,0.94,637900.0
2019-08-27 15:10:00,0.94,0.94,0.93,0.93,96548.0,0.94,0.94,0.93,0.93,96548.0
2019-08-27 15:20:00,0.94,0.94,0.93,0.93,438128.0,0.94,0.94,0.93,0.93,438128.0
2019-08-27 15:30:00,0.93,0.93,0.92,0.93,751716.0,0.93,0.93,0.92,0.93,751716.0
2019-08-27 15:40:00,0.93,0.93,0.92,0.92,859724.0,0.93,0.93,0.92,0.92,859724.0
2019-08-27 15:50:00,0.93,0.93,0.92,0.92,1660724.0,0.93,0.93,0.92,0.92,1660724.0
2019-08-28 09:30:00,0.93,0.94,0.92,0.93,495196.0,0.93,0.94,0.92,0.93,495196.0
2019-08-28 09:40:00,0.93,0.96,0.93,0.95,612108.0,0.93,0.96,0.93,0.95,612108.0
2019-08-28 09:50:00,0.95,0.97,0.95,0.96,1362768.0,0.95,0.97,0.95,0.96,1362768.0
2019-08-28 10:00:00,0.96,0.97,0.95,0.95,572092.0,0.96,0.97,0.95,0.95,572092.0
2019-08-28 10:10:00,0.95,0.95,0.94,0.95,435236.0,0.95,0.95,0.94,0.95,435236.0
2019-08-28 10:20:00,0.95,0.95,0.94,0.95,190776.0,0.95,0.95,0.94,0.95,190776.0
2019-08-28 10:30:00,0.95,0.95,0.94,0.95,266260.0,0.95,0.95,0.94,0.95,266260.0
2019-08-28 10:40:00,0.95,0.96,0.95,0.96,288948.0,0.95,0.96,0.95,0.96,288948.0
2019-08-28 10:50:00,0.96,0.98,0.96,0.97,1531288.0,0.96,0.98,0.96,0.97,1531288.0
2019-08-28 11:00:00,0.97,0.98,0.97,0.98,672776.0,0.97,0.98,0.97,0.98,672776.0
2019-08-28 11:10:00,0.98,0.98,0.97,0.97,365076.0,0.98,0.98,0.97,0.97,365076.0
2019-08-28 11:20:00,0.97,0.98,0.97,0.97,1587588.0,0.97,0.98,0.97,0.97,1587588.0
2019-08-28 11:30:00,0.97,0.97,0.96,0.97,875092.0,0.97,0.97,0.96,0.97,875092.0
2019-08-28 11:40:00,0.97,0.97,0.97,0.97,393560.0,0.97,0.97,0.97,0.97,393560.0
2019-08-28 11:50:00,0.97,0.97,0.96,0.96,502456.0,0.97,0.97,0.96,0.96,502456.0
2019-08-28 12:00:00,0.96,0.97,0.96,0.96,207104.0,0.96,0.97,0.96,0.96,207104.0
2019-08-28 12:10:00,0.96,0.97,0.96,0.97,507696.0,0.96,0.97,0.96,0.97,507696.0
2019-08-28 12:20:00,0.97,0.97,0.97,0.97,394652.0,0.97,0.97,0.97,0.97,394652.0
2019-08-28 12:30:00,0.97,0.97,0.97,0.97,123784.0,0.97,0.97,0.97,0.97,123784.0
2019-08-28 12:40:00,0.97,0.97,0.97,0.97,191716.0,0.97,0.97,0.97,0.97,191716.0
2019-08-28 12:50:00,0.97,0.97,0.97,0.97,108032.0,0.97,0.97,0.97,0.97,108032.0
2019-08-28 13:00:00,0.97,0.97,0.96,0.96,436256.0,0.97,0.97,0.96,0.96,436256.0
2019-08-28 13:10:00,0.96,0.97,0.96,0.97,707300.0,0.96,0.97,0.96,0.97,707300.0
2019-08-28 13:20:00,0.97,0.98,0.97,0.98,609008.0,0.97,0.98,0.97,0.98,609008.0
2019-08-28 13:30:00,0.98,0.98,0.97,0.98,556980.0,0.98,0.98,0.97,0.98,556980.0
2019-08-28 13:40:00,0.98,0.98,0.98,0.98,520520.0,0.98,0.98,0.98,0.98,520520.0
2019-08-28 13:50:00,0.98,0.98,0.98,0.98,322680.0,0.98,0.98,0.98,0.98,322680.0
2019-08-28 14:00:00,0.98,0.99,0.98,0.98,318444.0,0.98,0.99,0.98,0.98,318444.0
2019-08-28 14:10:00,0.98,0.98,0.97,0.98,198704.0,0.98,0.98,0.97,0.98,198704.0
2019-08-28 14:20:00,0.98,0.98,0.97,0.98,172244.0,0.98,0.98,0.97,0.98,172244.0
2019-08-28 14:30:00,0.98,0.98,0.97,0.98,494884.0,0.98,0.98,0.97,0.98,494884.0
2019-08-28 14:40:00,0.98,0.99,0.98,0.98,522056.0,0.98,0.99,0.98,0.98,522056.0
2019-08-28 14:50:00,0.98,0.99,0.98,0.99,924328.0,0.98,0.99,0.98,0.99,924328.0
2019-08-28 15:00:00,0.99,0.99,0.98,0.98,729916.0,0.99,0.99,0.98,0.98,729916.0
2019-08-28 15:10:00,0.98,0.98,0.97,0.97,1816964.0,0.98,0.98,0.97,0.97,1816964.0
2019-08-28 15:20:00,0.97,0.98,0.97,0.98,458360.0,0.97,0.98,0.97,0.98,458360.0
2019-08-28 15:30:00,0.98,0.98,0.97,0.98,657212.0,0.98,0.98,0.97,0.98,657212.0
2019-08-28 15:40:00,0.98,0.98,0.97,0.98,392704.0,0.98,0.98,0.97,0.98,392704.0
2019-08-28 15:50:00,0.97,0.98,0.97,0.97,2396664.0,0.97,0.98,0.97,0.97,2396664.0
2019-08-29 09:30:00,0.98,1.01,0.94,0.96,3603008.0,0.98,1.01,0.94,0.96,3603008.0
2019-08-29 09:40:00,0.96,0.98,0.95,0.97,982344.0,0.96,0.98,0.95,0.97,982344.0
2019-08-29 09:50:00,0.97,0.98,0.97,0.98,943904.0,0.97,0.98,0.97,0.98,943904.0
2019-08-29 10:00:00,0.98,0.98,0.97,0.98,529828.0,0.98,0.98,0.97,0.98,529828.0
2019-08-29 10:10:00,0.98,0.98,0.97,0.98,521020.0,0.98,0.98,0.97,0.98,521020.0
2019-08-29 10:20:00,0.98,0.98,0.97,0.97,320980.0,0.98,0.98,0.97,0.97,320980.0
2019-08-29 10:30:00,0.97,0.97,0.96,0.97,682012.0,0.97,0.97,0.96,0.97,682012.0
2019-08-29 10:40:00,0.97,0.97,0.96,0.97,323120.0,0.97,0.97,0.96,0.97,323120.0
2019-08-29 10:50:00,0.97,0.98,0.97,0.98,276872.0,0.97,0.98,0.97,0.98,276872.0
2019-08-29 11:00:00,0.98,1.01,0.97,1.01,3886332.0,0.98,1.01,0.97,1.01,3886332.0
2019-08-29 11:10:00,1.01,1.01,0.97,1.01,2338852.0,1.01,1.01,0.97,1.01,2338852.0
2019-08-29 11:20:00,1.01,1.01,1.0,1.01,572748.0,1.01,1.01,1.0,1.01,572748.0
2019-08-29 11:30:00,1.01,1.02,1.01,1.02,1535264.0,1.01,1.02,1.01,1.02,1535264.0
2019-08-29 11:40:00,1.02,1.03,1.01,1.02,1409504.0,1.02,1.03,1.01,1.02,1409504.0
2019-08-29 11:50:00,1.02,1.04,1.01,1.03,1957480.0,1.02,1.04,1.01,1.03,1957480.0
2019-08-29 12:00:00,1.03,1.07,1.03,1.06,6671568.0,1.03,1.07,1.03,1.06,6671568.0
2019-08-29 12:10:00,1.06,1.07,1.05,1.05,2746644.0,1.06,1.07,1.05,1.05,2746644.0
2019-08-29 12:20:00,1.05,1.06,1.04,1.05,1223728.0,1.05,1.06,1.04,1.05,1223728.0
2019-08-29 12:30:00,1.05,1.05,1.03,1.03,2872776.0,1.05,1.05,1.03,1.03,2872776.0
2019-08-29 12:40:00,1.03,1.04,1.03,1.03,1032508.0,1.03,1.04,1.03,1.03,1032508.0
2019-08-29 12:50:00,1.03,1.03,1.02,1.03,1341140.0,1.03,1.03,1.02,1.03,1341140.0
2019-08-29 13:00:00,1.03,1.03,1.02,1.03,1063228.0,1.03,1.03,1.02,1.03,1063228.0
2019-08-29 13:10:00,1.03,1.04,1.03,1.04,525600.0,1.03,1.04,1.03,1.04,525600.0
2019-08-29 13:20:00,1.04,1.04,1.03,1.03,255212.0,1.04,1.04,1.03,1.03,255212.0
2019-08-29 13:30:00,1.03,1.04,1.03,1.04,428144.0,1.03,1.04,1.03,1.04,428144.0
2019-08-29 13:40:00,1.04,1.05,1.03,1.05,722236.0,1.04,1.05,1.03,1.05,722236.0
2019-08-29 13:50:00,1.05,1.05,1.04,1.04,566604.0,1.05,1.05,1.04,1.04,566604.0
2019-08-29 14:00:00,1.04,1.05,1.03,1.04,306744.0,1.04,1.05,1.03,1.04,306744.0
2019-08-29 14:10:00,1.04,1.05,1.04,1.05,386980.0,1.04,1.05,1.04,1.05,386980.0
2019-08-29 14:20:00,1.05,1.06,1.05,1.06,913660.0,1.05,1.06,1.05,1.06,913660.0
2019-08-29 14:30:00,1.06,1.07,1.05,1.07,972536.0,1.06,1.07,1.05,1.07,972536.0
2019-08-29 14:40:00,1.07,1.07,1.06,1.07,698356.0,1.07,1.07,1.06,1.07,698356.0
2019-08-29 14:50:00,1.07,1.07,1.07,1.07,585252.0,1.07,1.07,1.07,1.07,585252.0
2019-08-29 15:00:00,1.07,1.07,1.05,1.05,717012.0,1.07,1.07,1.05,1.05,717012.0
2019-08-29 15:10:00,1.05,1.07,1.05,1.06,746996.0,1.05,1.07,1.05,1.06,746996.0
2019-08-29 15:20:00,1.07,1.07,1.05,1.06,1385032.0,1.07,1.07,1.05,1.06,1385032.0
2019-08-29 15:30:00,1.06,1.06,1.05,1.06,522840.0,1.06,1.06,1.05,1.06,522840.0
2019-08-29 15:40:00,1.06,1.07,1.06,1.07,1146228.0,1.06,1.07,1.06,1.07,1146228.0
2019-08-29 15:50:00,1.07,1.07,1.06,1.06,2538256.0,1.07,1.07,1.06,1.06,2538256.0
2019-08-30 09:30:00,1.07,1.09,1.06,1.06,2492816.0,1.07,1.09,1.06,1.06,2492816.0
2019-08-30 09:40:00,1.06,1.07,1.03,1.04,2456836.0,1.06,1.07,1.03,1.04,2456836.0
2019-08-30 09:50:00,1.04,1.04,1.03,1.04,1260780.0,1.04,1.04,1.03,1.04,1260780.0
2019-08-30 10:00:00,1.04,1.05,1.03,1.05,724008.0,1.04,1.05,1.03,1.05,724008.0
2019-08-30 10:10:00,1.05,1.06,1.05,1.05,1110800.0,1.05,1.06,1.05,1.05,1110800.0
2019-08-30 10:20:00,1.05,1.05,1.03,1.03,1199920.0,1.05,1.05,1.03,1.03,1199920.0
2019-08-30 10:30:00,1.03,1.04,1.02,1.03,1052028.0,1.03,1.04,1.02,1.03,1052028.0
2019-08-30 10:40:00,1.03,1.03,1.02,1.03,668692.0,1.03,1.03,1.02,1.03,668692.0
2019-08-30 10:50:00,1.03,1.03,1.01,1.01,1437964.0,1.03,1.03,1.01,1.01,1437964.0
2019-08-30 11:00:00,1.01,1.01,0.99,1.0,1803796.0,1.01,1.01,0.99,1.0,1803796.0
2019-08-30 11:10:00,1.0,1.0,0.99,1.0,1092084.0,1.0,1.0,0.99,1.0,1092084.0
2019-08-30 11:20:00,1.0,1.02,1.0,1.02,885328.0,1.0,1.02,1.0,1.02,885328.0
2019-08-30 11:30:00,1.02,1.02,1.01,1.01,831268.0,1.02,1.02,1.01,1.01,831268.0
2019-08-30 11:40:00,1.01,1.03,1.01,1.02,1012672.0,1.01,1.03,1.01,1.02,1012672.0
2019-08-30 11:50:00,1.02,1.03,1.02,1.03,793344.0,1.02,1.03,1.02,1.03,793344.0
2019-08-30 12:00:00,1.03,1.03,1.02,1.02,504732.0,1.03,1.03,1.02,1.02,504732.0
2019-08-30 12:10:00,1.02,1.03,1.02,1.03,403292.0,1.02,1.03,1.02,1.03,403292.0
2019-08-30 12:20:00,1.03,1.03,1.01,1.01,310880.0,1.03,1.03,1.01,1.01,310880.0
2019-08-30 12:30:00,1.01,1.02,1.01,1.02,446540.0,1.01,1.02,1.01,1.02,446540.0
2019-08-30 12:40:00,1.02,1.03,1.02,1.03,653068.0,1.02,1.03,1.02,1.03,653068.0
2019-08-30 12:50:00,1.03,1.03,1.02,1.02,409088.0,1.03,1.03,1.02,1.02,409088.0
2019-08-30 13:00:00,1.02,1.03,1.02,1.02,625516.0,1.02,1.03,1.02,1.02,625516.0
2019-08-30 13:10:00,1.02,1.02,1.02,1.02,273112.0,1.02,1.02,1.02,1.02,273112.0
2019-08-30 13:20:00,1.02,1.02,1.01,1.02,724296.0,1.02,1.02,1.01,1.02,724296.0
2019-08-30 13:30:00,1.02,1.02,1.01,1.01,686448.0,1.02,1.02,1.01,1.01,686448.0
2019-08-30 13:40:00,1.01,1.01,1.0,1.0,846732.0,1.01,1.01,1.0,1.0,846732.0
2019-08-30 13:50:00,1.0,1.01,0.99,1.0,1013532.0,1.0,1.01,0.99,1.0,1013532.0
2019-08-30 14:00:00,1.0,1.0,1.0,1.0,174624.0,1.0,1.0,1.0,1.0,174624.0
2019-08-30 14:10:00,1.0,1.0,0.98,0.99,1325052.0,1.0,1.0,0.98,0.99,1325052.0
2019-08-30 14:20:00,0.99,1.0,0.99,0.99,333956.0,0.99,1.0,0.99,0.99,333956.0
2019-08-30 14:30:00,0.99,0.99,0.99,0.99,708576.0,0.99,0.99,0.99,0.99,708576.0
2019-08-30 14:40:00,0.99,0.99,0.99,0.99,277284.0,0.99,0.99,0.99,0.99,277284.0
2019-08-30 14:50:00,0.99,0.99,0.98,0.99,1554568.0,0.99,0.99,0.98,0.99,1554568.0
2019-08-30 15:00:00,0.99,1.0,0.99,1.0,911608.0,0.99,1.0,0.99,1.0,911608.0
2019-08-30 15:10:00,1.0,1.0,0.99,1.0,816460.0,1.0,1.0,0.99,1.0,816460.0
2019-08-30 15:20:00,1.0,1.01,0.99,1.0,1525176.0,1.0,1.01,0.99,1.0,1525176.0
2019-08-30 15:30:00,1.0,1.01,1.0,1.0,798740.0,1.0,1.01,1.0,1.0,798740.0
2019-08-30 15:40:00,1.0,1.0,1.0,1.0,984868.0,1.0,1.0,1.0,1.0,984868.0
2019-08-30 15:50:00,1.0,1.0,0.99,0.99,3071740.0,1.0,1.0,0.99,0.99,3071740.0
2019-09-03 09:30:00,1.0,1.0,0.97,1.0,2330140.0,1.0,1.0,0.97,1.0,2330140.0
2019-09-03 09:40:00,1.0,1.02,1.0,1.01,1726772.0,1.0,1.02,1.0,1.01,1726772.0
2019-09-03 09:50:00,1.0,1.01,0.99,0.99,1248668.0,1.0,1.01,0.99,0.99,1248668.0
2019-09-03 10:00:00,0.99,0.99,0.95,0.96,1724484.0,0.99,0.99,0.95,0.96,1724484.0
2019-09-03 10:10:00,0.96,0.97,0.95,0.96,733440.0,0.96,0.97,0.95,0.96,733440.0
2019-09-03 10:20:00,0.96,0.96,0.95,0.96,581748.0,0.96,0.96,0.95,0.96,581748.0
2019-09-03 10:30:00,0.96,0.96,0.95,0.95,927756.0,0.96,0.96,0.95,0.95,927756.0
2019-09-03 10:40:00,0.95,0.96,0.94,0.95,961184.0,0.95,0.96,0.94,0.95,961184.0
2019-09-03 10:50:00,0.95,0.96,0.95,0.96,476788.0,0.95,0.96,0.95,0.96,476788.0
2019-09-03 11:00:00,0.96,0.96,0.95,0.95,454716.0,0.96,0.96,0.95,0.95,454716.0
2019-09-03 11:10:00,0.95,0.95,0.94,0.94,1055248.0,0.95,0.95,0.94,0.94,1055248.0
2019-09-03 11:20:00,0.94,0.95,0.94,0.94,622184.0,0.94,0.95,0.94,0.94,622184.0
2019-09-03 11:30:00,0.94,0.94,0.93,0.94,700204.0,0.94,0.94,0.93,0.94,700204.0
2019-09-03 11:40:00,0.94,0.94,0.93,0.94,1252784.0,0.94,0.94,0.93,0.94,1252784.0
2019-09-03 11:50:00,0.93,0.94,0.93,0.93,472264.0,0.93,0.94,0.93,0.93,472264.0
2019-09-03 12:00:00,0.93,0.93,0.92,0.92,2292596.0,0.93,0.93,0.92,0.92,2292596.0
2019-09-03 12:10:00,0.92,0.93,0.92,0.93,520268.0,0.92,0.93,0.92,0.93,520268.0
2019-09-03 12:20:00,0.93,0.93,0.92,0.93,793048.0,0.93,0.93,0.92,0.93,793048.0
2019-09-03 12:30:00,0.92,0.93,0.92,0.92,469048.0,0.92,0.93,0.92,0.92,469048.0
2019-09-03 12:40:00,0.92,0.92,0.92,0.92,384052.0,0.92,0.92,0.92,0.92,384052.0
2019-09-03 12:50:00,0.92,0.92,0.92,0.92,344224.0,0.92,0.92,0.92,0.92,344224.0
2019-09-03 13:00:00,0.92,0.93,0.92,0.93,436652.0,0.92,0.93,0.92,0.93,436652.0
2019-09-03 13:10:00,0.93,0.93,0.92,0.93,635148.0,0.93,0.93,0.92,0.93,635148.0
2019-09-03 13:20:00,0.93,0.93,0.92,0.93,291856.0,0.93,0.93,0.92,0.93,291856.0
2019-09-03 13:30:00,0.93,0.93,0.92,0.93,314728.0,0.93,0.93,0.92,0.93,314728.0
2019-09-03 13:40:00,0.93,0.94,0.93,0.94,1733360.0,0.93,0.94,0.93,0.94,1733360.0
2019-09-03 13:50:00,0.94,0.95,0.94,0.95,648016.0,0.94,0.95,0.94,0.95,648016.0
2019-09-03 14:00:00,0.95,0.96,0.95,0.95,848364.0,0.95,0.96,0.95,0.95,848364.0
2019-09-03 14:10:00,0.95,0.96,0.95,0.96,897384.0,0.95,0.96,0.95,0.96,897384.0
2019-09-03 14:20:00,0.96,0.96,0.95,0.95,286684.0,0.96,0.96,0.95,0.95,286684.0
2019-09-03 14:30:00,0.95,0.96,0.95,0.95,422820.0,0.95,0.96,0.95,0.95,422820.0
2019-09-03 14:40:00,0.95,0.95,0.94,0.95,621992.0,0.95,0.95,0.94,0.95,621992.0
2019-09-03 14:50:00,0.95,0.95,0.94,0.95,231280.0,0.95,0.95,0.94,0.95,231280.0
2019-09-03 15:00:00,0.94,0.95,0.94,0.95,618788.0,0.94,0.95,0.94,0.95,618788.0
2019-09-03 15:10:00,0.95,0.95,0.94,0.95,428632.0,0.95,0.95,0.94,0.95,428632.0
2019-09-03 15:20:00,0.95,0.96,0.95,0.95,632672.0,0.95,0.96,0.95,0.95,632672.0
2019-09-03 15:30:00,0.95,0.95,0.95,0.95,402272.0,0.95,0.95,0.95,0.95,402272.0
2019-09-03 15:40:00,0.95,0.95,0.94,0.95,1353868.0,0.95,0.95,0.94,0.95,1353868.0
2019-09-03 15:50:00,0.95,0.95,0.95,0.95,2489152.0,0.95,0.95,0.95,0.95,2489152.0
2019-09-04 09:30:00,0.97,0.98,0.97,0.97,1153200.0,0.97,0.98,0.97,0.97,1153200.0
2019-09-04 09:40:00,0.97,0.99,0.97,0.99,835884.0,0.97,0.99,0.97,0.99,835884.0
2019-09-04 09:50:00,0.99,1.0,0.99,0.99,771220.0,0.99,1.0,0.99,0.99,771220.0
2019-09-04 10:00:00,0.99,0.99,0.98,0.98,878296.0,0.99,0.99,0.98,0.98,878296.0
2019-09-04 10:10:00,0.99,0.99,0.98,0.98,759560.0,0.99,0.99,0.98,0.98,759560.0
2019-09-04 10:20:00,0.98,0.98,0.98,0.98,321280.0,0.98,0.98,0.98,0.98,321280.0
2019-09-04 10:30:00,0.98,0.98,0.98,0.98,155984.0,0.98,0.98,0.98,0.98,155984.0
2019-09-04 10:40:00,0.98,0.99,0.98,0.98,173580.0,0.98,0.99,0.98,0.98,173580.0
2019-09-04 10:50:00,0.99,0.99,0.98,0.99,477536.0,0.99,0.99,0.98,0.99,477536.0
2019-09-04 11:00:00,0.99,0.99,0.98,0.99,347156.0,0.99,0.99,0.98,0.99,347156.0
2019-09-04 11:10:00,0.99,0.99,0.98,0.98,310872.0,0.99,0.99,0.98,0.98,310872.0
2019-09-04 11:20:00,0.98,0.99,0.98,0.98,327568.0,0.98,0.99,0.98,0.98,327568.0
2019-09-04 11:30:00,0.99,0.99,0.98,0.99,247616.0,0.99,0.99,0.98,0.99,247616.0
2019-09-04 11:40:00,0.99,0.99,0.98,0.98,317852.0,0.99,0.99,0.98,0.98,317852.0
2019-09-04 11:50:00,0.98,0.98,0.97,0.97,475848.0,0.98,0.98,0.97,0.97,475848.0
2019-09-04 12:00:00,0.97,0.97,0.97,0.97,146468.0,0.97,0.97,0.97,0.97,146468.0
2019-09-04 12:10:00,0.97,0.97,0.96,0.97,334780.0,0.97,0.97,0.96,0.97,334780.0
2019-09-04 12:20:00,0.96,0.98,0.96,0.98,412284.0,0.96,0.98,0.96,0.98,412284.0
2019-09-04 12:30:00,0.98,0.98,0.98,0.98,313452.0,0.98,0.98,0.98,0.98,313452.0
2019-09-04 12:40:00,0.98,0.98,0.97,0.98,289980.0,0.98,0.98,0.97,0.98,289980.0
2019-09-04 12:50:00,0.98,0.98,0.97,0.98,179732.0,0.98,0.98,0.97,0.98,179732.0
2019-09-04 13:00:00,0.98,0.98,0.97,0.98,128420.0,0.98,0.98,0.97,0.98,128420.0
2019-09-04 13:10:00,0.98,0.98,0.98,0.98,199364.0,0.98,0.98,0.98,0.98,199364.0
2019-09-04 13:20:00,0.98,0.99,0.98,0.99,200236.0,0.98,0.99,0.98,0.99,200236.0
2019-09-04 13:30:00,0.99,0.99,0.98,0.99,255768.0,0.99,0.99,0.98,0.99,255768.0
2019-09-04 13:40:00,0.99,0.99,0.98,0.98,243636.0,0.99,0.99,0.98,0.98,243636.0
2019-09-04 13:50:00,0.98,0.99,0.98,0.99,83928.0,0.98,0.99,0.98,0.99,83928.0
2019-09-04 14:00:00,0.99,0.99,0.98,0.99,168320.0,0.99,0.99,0.98,0.99,168320.0
2019-09-04 14:10:00,0.99,0.99,0.98,0.99,244824.0,0.99,0.99,0.98,0.99,244824.0
2019-09-04 14:20:00,0.99,1.0,0.99,0.99,320100.0,0.99,1.0,0.99,0.99,320100.0
2019-09-04 14:30:00,0.99,0.99,0.99,0.99,146404.0,0.99,0.99,0.99,0.99,146404.0
2019-09-04 14:40:00,0.99,0.99,0.99,0.99,154696.0,0.99,0.99,0.99,0.99,154696.0
2019-09-04 14:50:00,0.99,1.0,0.99,0.99,222260.0,0.99,1.0,0.99,0.99,222260.0
2019-09-04 15:00:00,0.99,1.0,0.99,1.0,62960.0,0.99,1.0,0.99,1.0,62960.0
2019-09-04 15:10:00,1.0,1.0,0.99,1.0,511644.0,1.0,1.0,0.99,1.0,511644.0
2019-09-04 15:20:00,1.0,1.0,0.99,1.0,231552.0,1.0,1.0,0.99,1.0,231552.0
2019-09-04 15:30:00,1.0,1.0,0.99,1.0,674784.0,1.0,1.0,0.99,1.0,674784.0
2019-09-04 15:40:00,1.0,1.0,0.99,1.0,810244.0,1.0,1.0,0.99,1.0,810244.0
2019-09-04 15:50:00,1.0,1.0,0.99,1.0,1572220.0,1.0,1.0,0.99,1.0,1572220.0
2019-09-05 09:30:00,1.02,1.04,1.02,1.03,1403540.0,1.02,1.04,1.02,1.03,1403540.0
2019-09-05 09:40:00,1.03,1.03,1.02,1.03,790868.0,1.03,1.03,1.02,1.03,790868.0
2019-09-05 09:50:00,1.03,1.03,1.02,1.02,1204928.0,1.03,1.03,1.02,1.02,1204928.0
2019-09-05 10:00:00,1.02,1.03,1.02,1.03,1075400.0,1.02,1.03,1.02,1.03,1075400.0
2019-09-05 10:10:00,1.03,1.05,1.03,1.05,1057076.0,1.03,1.05,1.03,1.05,1057076.0
2019-09-05 10:20:00,1.05,1.05,1.04,1.04,1133744.0,1.05,1.05,1.04,1.04,1133744.0
2019-09-05 10:30:00,1.04,1.05,1.04,1.04,745032.0,1.04,1.05,1.04,1.04,745032.0
2019-09-05 10:40:00,1.04,1.05,1.03,1.04,1334232.0,1.04,1.05,1.03,1.04,1334232.0
2019-09-05 10:50:00,1.04,1.05,1.03,1.03,394716.0,1.04,1.05,1.03,1.03,394716.0
2019-09-05 11:00:00,1.03,1.05,1.03,1.03,789024.0,1.03,1.05,1.03,1.03,789024.0
2019-09-05 11:10:00,1.03,1.04,1.03,1.04,820528.0,1.03,1.04,1.03,1.04,820528.0
2019-09-05 11:20:00,1.04,1.04,1.03,1.04,319880.0,1.04,1.04,1.03,1.04,319880.0
2019-09-05 11:30:00,1.04,1.04,1.03,1.03,260644.0,1.04,1.04,1.03,1.03,260644.0
2019-09-05 11:40:00,1.03,1.04,1.03,1.04,526436.0,1.03,1.04,1.03,1.04,526436.0
2019-09-05 11:50:00,1.04,1.05,1.04,1.04,891972.0,1.04,1.05,1.04,1.04,891972.0
2019-09-05 12:00:00,1.04,1.04,1.04,1.04,128176.0,1.04,1.04,1.04,1.04,128176.0
2019-09-05 12:10:00,1.04,1.05,1.04,1.04,301512.0,1.04,1.05,1.04,1.04,301512.0
2019-09-05 12:20:00,1.04,1.04,1.03,1.04,100836.0,1.04,1.04,1.03,1.04,100836.0
2019-09-05 12:30:00,1.04,1.04,1.03,1.04,270636.0,1.04,1.04,1.03,1.04,270636.0
2019-09-05 12:40:00,1.04,1.05,1.04,1.04,356760.0,1.04,1.05,1.04,1.04,356760.0
2019-09-05 12:50:00,1.04,1.05,1.03,1.04,306140.0,1.04,1.05,1.03,1.04,306140.0
2019-09-05 13:00:00,1.04,1.05,1.03,1.04,431936.0,1.04,1.05,1.03,1.04,431936.0
2019-09-05 13:10:00,1.04,1.04,1.04,1.04,97508.0,1.04,1.04,1.04,1.04,97508.0
2019-09-05 13:20:00,1.04,1.05,1.04,1.05,263852.0,1.04,1.05,1.04,1.05,263852.0
2019-09-05 13:30:00,1.05,1.05,1.04,1.04,94640.0,1.05,1.05,1.04,1.04,94640.0
2019-09-05 13:40:00,1.04,1.05,1.04,1.05,390528.0,1.04,1.05,1.04,1.05,390528.0
2019-09-05 13:50:00,1.04,1.05,1.04,1.05,397468.0,1.04,1.05,1.04,1.05,397468.0
2019-09-05 14:00:00,1.05,1.05,1.05,1.05,294168.0,1.05,1.05,1.05,1.05,294168.0
2019-09-05 14:10:00,1.05,1.05,1.05,1.05,928424.0,1.05,1.05,1.05,1.05,928424.0
2019-09-05 14:20:00,1.05,1.05,1.04,1.04,387412.0,1.05,1.05,1.04,1.04,387412.0
2019-09-05 14:30:00,1.05,1.05,1.04,1.05,250292.0,1.05,1.05,1.04,1.05,250292.0
2019-09-05 14:40:00,1.04,1.05,1.04,1.05,426836.0,1.04,1.05,1.04,1.05,426836.0
2019-09-05 14:50:00,1.05,1.05,1.05,1.05,119436.0,1.05,1.05,1.05,1.05,119436.0
2019-09-05 15:00:00,1.05,1.05,1.05,1.05,575900.0,1.05,1.05,1.05,1.05,575900.0
2019-09-05 15:10:00,1.05,1.05,1.05,1.05,860076.0,1.05,1.05,1.05,1.05,860076.0
2019-09-05 15:20:00,1.05,1.05,1.05,1.05,459456.0,1.05,1.05,1.05,1.05,459456.0
2019-09-05 15:30:00,1.05,1.05,1.05,1.05,353548.0,1.05,1.05,1.05,1.05,353548.0
2019-09-05 15:40:00,1.05,1.05,1.05,1.05,633836.0,1.05,1.05,1.05,1.05,633836.0
2019-09-05 15:50:00,1.05,1.06,1.05,1.06,3993088.0,1.05,1.06,1.05,1.06,3993088.0
2019-09-06 09:30:00,1.06,1.07,1.04,1.04,1353456.0,1.06,1.07,1.04,1.04,1353456.0
2019-09-06 09:40:00,1.04,1.05,1.03,1.05,1711540.0,1.04,1.05,1.03,1.05,1711540.0
2019-09-06 09:50:00,1.05,1.05,1.04,1.04,672464.0,1.05,1.05,1.04,1.04,672464.0
2019-09-06 10:00:00,1.04,1.06,1.04,1.05,463340.0,1.04,1.06,1.04,1.05,463340.0
2019-09-06 10:10:00,1.05,1.07,1.05,1.06,539652.0,1.05,1.07,1.05,1.06,539652.0
2019-09-06 10:20:00,1.06,1.07,1.06,1.07,804904.0,1.06,1.07,1.06,1.07,804904.0
2019-09-06 10:30:00,1.07,1.08,1.07,1.07,877508.0,1.07,1.08,1.07,1.07,877508.0
2019-09-06 10:40:00,1.07,1.08,1.07,1.08,637000.0,1.07,1.08,1.07,1.08,637000.0
2019-09-06 10:50:00,1.08,1.08,1.07,1.07,271716.0,1.08,1.08,1.07,1.07,271716.0
2019-09-06 11:00:00,1.07,1.07,1.06,1.07,630188.0,1.07,1.07,1.06,1.07,630188.0
2019-09-06 11:10:00,1.07,1.07,1.06,1.06,349220.0,1.07,1.07,1.06,1.06,349220.0
2019-09-06 11:20:00,1.06,1.07,1.06,1.06,333676.0,1.06,1.07,1.06,1.06,333676.0
2019-09-06 11:30:00,1.06,1.07,1.06,1.07,391344.0,1.06,1.07,1.06,1.07,391344.0
2019-09-06 11:40:00,1.07,1.08,1.07,1.08,503084.0,1.07,1.08,1.07,1.08,503084.0
2019-09-06 11:50:00,1.08,1.08,1.07,1.07,1195912.0,1.08,1.08,1.07,1.07,1195912.0
2019-09-06 12:00:00,1.07,1.08,1.07,1.08,269464.0,1.07,1.08,1.07,1.08,269464.0
2019-09-06 12:10:00,1.08,1.09,1.08,1.08,433988.0,1.08,1.09,1.08,1.08,433988.0
2019-09-06 12:20:00,1.08,1.09,1.08,1.08,790224.0,1.08,1.09,1.08,1.08,790224.0
2019-09-06 12:30:00,1.08,1.09,1.07,1.08,1044056.0,1.08,1.09,1.07,1.08,1044056.0
2019-09-06 12:40:00,1.08,1.08,1.07,1.07,229956.0,1.08,1.08,1.07,1.07,229956.0
2019-09-06 12:50:00,1.07,1.07,1.07,1.07,308500.0,1.07,1.07,1.07,1.07,308500.0
2019-09-06 13:00:00,1.07,1.07,1.07,1.07,318104.0,1.07,1.07,1.07,1.07,318104.0
2019-09-06 13:10:00,1.07,1.07,1.06,1.06,427176.0,1.07,1.07,1.06,1.06,427176.0
2019-09-06 13:20:00,1.06,1.07,1.06,1.07,228092.0,1.06,1.07,1.06,1.07,228092.0
2019-09-06 13:30:00,1.06,1.07,1.06,1.07,346616.0,1.06,1.07,1.06,1.07,346616.0
2019-09-06 13:40:00,1.07,1.07,1.07,1.07,282444.0,1.07,1.07,1.07,1.07,282444.0
2019-09-06 13:50:00,1.07,1.08,1.07,1.07,784996.0,1.07,1.08,1.07,1.07,784996.0
2019-09-06 14:00:00,1.07,1.07,1.07,1.07,184340.0,1.07,1.07,1.07,1.07,184340.0
2019-09-06 14:10:00,1.07,1.07,1.07,1.07,235704.0,1.07,1.07,1.07,1.07,235704.0
2019-09-06 14:20:00,1.07,1.07,1.07,1.07,690556.0,1.07,1.07,1.07,1.07,690556.0
2019-09-06 14:30:00,1.07,1.07,1.07,1.07,144488.0,1.07,1.07,1.07,1.07,144488.0
2019-09-06 14:40:00,1.07,1.07,1.06,1.06,1536920.0,1.07,1.07,1.06,1.06,1536920.0
2019-09-06 14:50:00,1.06,1.06,1.05,1.06,503832.0,1.06,1.06,1.05,1.06,503832.0
2019-09-06 15:00:00,1.06,1.07,1.06,1.06,368156.0,1.06,1.07,1.06,1.06,368156.0
2019-09-06 15:10:00,1.06,1.07,1.06,1.07,602212.0,1.06,1.07,1.06,1.07,602212.0
2019-09-06 15:20:00,1.07,1.07,1.07,1.07,224364.0,1.07,1.07,1.07,1.07,224364.0
2019-09-06 15:30:00,1.07,1.07,1.07,1.07,297996.0,1.07,1.07,1.07,1.07,297996.0
2019-09-06 15:40:00,1.07,1.07,1.07,1.07,885348.0,1.07,1.07,1.07,1.07,885348.0
2019-09-06 15:50:00,1.07,1.08,1.07,1.07,2804840.0,1.07,1.08,1.07,1.07,2804840.0
2019-09-09 09:30:00,1.09,1.14,1.09,1.14,4547132.0,1.09,1.14,1.09,1.14,4547132.0
2019-09-09 09:40:00,1.14,1.17,1.14,1.15,3878236.0,1.14,1.17,1.14,1.15,3878236.0
2019-09-09 09:50:00,1.15,1.19,1.14,1.19,5001528.0,1.15,1.19,1.14,1.19,5001528.0
2019-09-09 10:00:00,1.19,1.2,1.18,1.18,2949848.0,1.19,1.2,1.18,1.18,2949848.0
2019-09-09 10:10:00,1.18,1.2,1.17,1.2,1850916.0,1.18,1.2,1.17,1.2,1850916.0
2019-09-09 10:20:00,1.2,1.22,1.2,1.22,2085256.0,1.2,1.22,1.2,1.22,2085256.0
2019-09-09 10:30:00,1.22,1.23,1.2,1.2,1914016.0,1.22,1.23,1.2,1.2,1914016.0
2019-09-09 10:40:00,1.2,1.21,1.19,1.2,1373348.0,1.2,1.21,1.19,1.2,1373348.0
2019-09-09 10:50:00,1.2,1.21,1.19,1.2,835300.0,1.2,1.21,1.19,1.2,835300.0
2019-09-09 11:00:00,1.2,1.21,1.2,1.21,845924.0,1.2,1.21,1.2,1.21,845924.0
2019-09-09 11:10:00,1.21,1.23,1.2,1.21,3797788.0,1.21,1.23,1.2,1.21,3797788.0
2019-09-09 11:20:00,1.21,1.22,1.2,1.21,644136.0,1.21,1.22,1.2,1.21,644136.0
2019-09-09 11:30:00,1.21,1.21,1.2,1.21,777912.0,1.21,1.21,1.2,1.21,777912.0
2019-09-09 11:40:00,1.21,1.21,1.2,1.2,653532.0,1.21,1.21,1.2,1.2,653532.0
2019-09-09 11:50:00,1.2,1.22,1.2,1.22,597820.0,1.2,1.22,1.2,1.22,597820.0
2019-09-09 12:00:00,1.22,1.22,1.21,1.21,1279688.0,1.22,1.22,1.21,1.21,1279688.0
2019-09-09 12:10:00,1.21,1.23,1.21,1.21,1029488.0,1.21,1.23,1.21,1.21,1029488.0
2019-09-09 12:20:00,1.21,1.21,1.19,1.2,847296.0,1.21,1.21,1.19,1.2,847296.0
2019-09-09 12:30:00,1.2,1.2,1.19,1.19,531712.0,1.2,1.2,1.19,1.19,531712.0
2019-09-09 12:40:00,1.19,1.2,1.18,1.19,974288.0,1.19,1.2,1.18,1.19,974288.0
2019-09-09 12:50:00,1.19,1.19,1.18,1.19,440104.0,1.19,1.19,1.18,1.19,440104.0
2019-09-09 13:00:00,1.19,1.19,1.17,1.17,1050552.0,1.19,1.19,1.17,1.17,1050552.0
2019-09-09 13:10:00,1.17,1.18,1.17,1.17,769292.0,1.17,1.18,1.17,1.17,769292.0
2019-09-09 13:20:00,1.17,1.18,1.17,1.17,608580.0,1.17,1.18,1.17,1.17,608580.0
2019-09-09 13:30:00,1.17,1.18,1.15,1.15,1283672.0,1.17,1.18,1.15,1.15,1283672.0
2019-09-09 13:40:00,1.16,1.17,1.15,1.15,1113296.0,1.16,1.17,1.15,1.15,1113296.0
2019-09-09 13:50:00,1.15,1.17,1.15,1.17,637280.0,1.15,1.17,1.15,1.17,637280.0
2019-09-09 14:00:00,1.16,1.17,1.15,1.15,664640.0,1.16,1.17,1.15,1.15,664640.0
2019-09-09 14:10:00,1.15,1.17,1.15,1.17,299872.0,1.15,1.17,1.15,1.17,299872.0
2019-09-09 14:20:00,1.17,1.17,1.16,1.16,883668.0,1.17,1.17,1.16,1.16,883668.0
2019-09-09 14:30:00,1.16,1.17,1.15,1.16,597228.0,1.16,1.17,1.15,1.16,597228.0
2019-09-09 14:40:00,1.16,1.17,1.16,1.17,586448.0,1.16,1.17,1.16,1.17,586448.0
2019-09-09 14:50:00,1.16,1.18,1.16,1.18,753348.0,1.16,1.18,1.16,1.18,753348.0
2019-09-09 15:00:00,1.18,1.18,1.17,1.17,1099500.0,1.18,1.18,1.17,1.17,1099500.0
2019-09-09 15:10:00,1.17,1.18,1.17,1.18,821968.0,1.17,1.18,1.17,1.18,821968.0
2019-09-09 15:20:00,1.18,1.18,1.17,1.18,900504.0,1.18,1.18,1.17,1.18,900504.0
2019-09-09 15:30:00,1.18,1.18,1.17,1.18,1006812.0,1.18,1.18,1.17,1.18,1006812.0
2019-09-09 15:40:00,1.18,1.19,1.17,1.19,1545604.0,1.18,1.19,1.17,1.19,1545604.0
2019-09-09 15:50:00,1.19,1.2,1.19,1.19,3677580.0,1.19,1.2,1.19,1.19,3677580.0
2019-09-10 09:30:00,1.22,1.22,1.15,1.15,3161188.0,1.22,1.22,1.15,1.15,3161188.0
2019-09-10 09:40:00,1.15,1.17,1.13,1.17,2263752.0,1.15,1.17,1.13,1.17,2263752.0
2019-09-10 09:50:00,1.16,1.19,1.15,1.17,2462108.0,1.16,1.19,1.15,1.17,2462108.0
2019-09-10 10:00:00,1.17,1.18,1.16,1.17,1458452.0,1.17,1.18,1.16,1.17,1458452.0
2019-09-10 10:10:00,1.16,1.17,1.15,1.16,727564.0,1.16,1.17,1.15,1.16,727564.0
2019-09-10 10:20:00,1.16,1.16,1.15,1.16,970684.0,1.16,1.16,1.15,1.16,970684.0
2019-09-10 10:30:00,1.16,1.17,1.15,1.17,1158760.0,1.16,1.17,1.15,1.17,1158760.0
2019-09-10 10:40:00,1.17,1.18,1.17,1.18,669880.0,1.17,1.18,1.17,1.18,669880.0
2019-09-10 10:50:00,1.18,1.2,1.18,1.2,1516524.0,1.18,1.2,1.18,1.2,1516524.0
2019-09-10 11:00:00,1.2,1.21,1.19,1.2,1583236.0,1.2,1.21,1.19,1.2,1583236.0
2019-09-10 11:10:00,1.2,1.21,1.19,1.2,977292.0,1.2,1.21,1.19,1.2,977292.0
2019-09-10 11:20:00,1.2,1.21,1.19,1.19,825620.0,1.2,1.21,1.19,1.19,825620.0
2019-09-10 11:30:00,1.19,1.2,1.19,1.19,568264.0,1.19,1.2,1.19,1.19,568264.0
2019-09-10 11:40:00,1.2,1.21,1.19,1.21,711660.0,1.2,1.21,1.19,1.21,711660.0
2019-09-10 11:50:00,1.21,1.21,1.19,1.2,982804.0,1.21,1.21,1.19,1.2,982804.0
2019-09-10 12:00:00,1.2,1.2,1.19,1.2,783036.0,1.2,1.2,1.19,1.2,783036.0
2019-09-10 12:10:00,1.2,1.22,1.19,1.22,1351720.0,1.2,1.22,1.19,1.22,1351720.0
2019-09-10 12:20:00,1.22,1.22,1.21,1.22,1361844.0,1.22,1.22,1.21,1.22,1361844.0
2019-09-10 12:30:00,1.22,1.22,1.22,1.22,668128.0,1.22,1.22,1.22,1.22,668128.0
2019-09-10 12:40:00,1.22,1.22,1.21,1.22,699664.0,1.22,1.22,1.21,1.22,699664.0
2019-09-10 12:50:00,1.22,1.22,1.21,1.21,700348.0,1.22,1.22,1.21,1.21,700348.0
2019-09-10 13:00:00,1.21,1.21,1.19,1.2,1082572.0,1.21,1.21,1.19,1.2,1082572.0
2019-09-10 13:10:00,1.2,1.21,1.2,1.2,1038948.0,1.2,1.21,1.2,1.2,1038948.0
2019-09-10 13:20:00,1.2,1.21,1.2,1.21,283948.0,1.2,1.21,1.2,1.21,283948.0
2019-09-10 13:30:00,1.21,1.21,1.2,1.21,426252.0,1.21,1.21,1.2,1.21,426252.0
2019-09-10 13:40:00,1.21,1.22,1.2,1.22,1159520.0,1.21,1.22,1.2,1.22,1159520.0
2019-09-10 13:50:00,1.22,1.23,1.22,1.22,1519420.0,1.22,1.23,1.22,1.22,1519420.0
2019-09-10 14:00:00,1.22,1.23,1.22,1.23,731000.0,1.22,1.23,1.22,1.23,731000.0
2019-09-10 14:10:00,1.23,1.24,1.22,1.23,1438452.0,1.23,1.24,1.22,1.23,1438452.0
2019-09-10 14:20:00,1.23,1.23,1.22,1.22,712460.0,1.23,1.23,1.22,1.22,712460.0
2019-09-10 14:30:00,1.22,1.23,1.22,1.23,1191844.0,1.22,1.23,1.22,1.23,1191844.0
2019-09-10 14:40:00,1.23,1.23,1.22,1.22,651992.0,1.23,1.23,1.22,1.22,651992.0
2019-09-10 14:50:00,1.22,1.24,1.22,1.24,847308.0,1.22,1.24,1.22,1.24,847308.0
2019-09-10 15:00:00,1.23,1.24,1.23,1.23,1285280.0,1.23,1.24,1.23,1.23,1285280.0
2019-09-10 15:10:00,1.23,1.24,1.23,1.24,1449712.0,1.23,1.24,1.23,1.24,1449712.0
2019-09-10 15:20:00,1.24,1.26,1.24,1.26,3863268.0,1.24,1.26,1.24,1.26,3863268.0
2019-09-10 15:30:00,1.26,1.28,1.25,1.26,2671824.0,1.26,1.28,1.25,1.26,2671824.0
2019-09-10 15:40:00,1.26,1.27,1.26,1.26,2852640.0,1.26,1.27,1.26,1.26,2852640.0
2019-09-10 15:50:00,1.26,1.28,1.26,1.27,5719288.0,1.26,1.28,1.26,1.27,5719288.0
2019-09-11 09:30:00,1.05,1.07,0.99,1.03,15883972.0,1.05,1.07,0.99,1.03,15883972.0
2019-09-11 09:40:00,1.03,1.08,1.01,1.07,8453484.0,1.03,1.08,1.01,1.07,8453484.0
2019-09-11 09:50:00,1.07,1.09,1.05,1.06,4447048.0,1.07,1.09,1.05,1.06,4447048.0
2019-09-11 10:00:00,1.06,1.11,1.05,1.1,4211180.0,1.06,1.11,1.05,1.1,4211180.0
2019-09-11 10:10:00,1.1,1.11,1.08,1.1,4978384.0,1.1,1.11,1.08,1.1,4978384.0
2019-09-11 10:20:00,1.1,1.14,1.1,1.13,5626444.0,1.1,1.14,1.1,1.13,5626444.0
2019-09-11 10:30:00,1.13,1.23,1.13,1.22,10607104.0,1.13,1.23,1.13,1.22,10607104.0
2019-09-11 10:40:00,1.22,1.24,1.16,1.16,8866236.0,1.22,1.24,1.16,1.16,8866236.0
2019-09-11 10:50:00,1.16,1.17,1.13,1.15,3880588.0,1.16,1.17,1.13,1.15,3880588.0
2019-09-11 11:00:00,1.15,1.15,1.13,1.15,2111584.0,1.15,1.15,1.13,1.15,2111584.0
2019-09-11 11:10:00,1.15,1.17,1.15,1.16,3333864.0,1.15,1.17,1.15,1.16,3333864.0
2019-09-11 11:20:00,1.17,1.18,1.11,1.13,3231944.0,1.17,1.18,1.11,1.13,3231944.0
2019-09-11 11:30:00,1.13,1.13,1.12,1.12,2208064.0,1.13,1.13,1.12,1.12,2208064.0
2019-09-11 11:40:00,1.12,1.12,1.11,1.11,1664620.0,1.12,1.12,1.11,1.11,1664620.0
2019-09-11 11:50:00,1.11,1.13,1.09,1.11,3934036.0,1.11,1.13,1.09,1.11,3934036.0
2019-09-11 12:00:00,1.11,1.14,1.11,1.13,1961800.0,1.11,1.14,1.11,1.13,1961800.0
2019-09-11 12:10:00,1.13,1.14,1.11,1.12,2581772.0,1.13,1.14,1.11,1.12,2581772.0
2019-09-11 12:20:00,1.12,1.12,1.11,1.12,1149524.0,1.12,1.12,1.11,1.12,1149524.0
2019-09-11 12:30:00,1.12,1.12,1.11,1.12,530632.0,1.12,1.12,1.11,1.12,530632.0
2019-09-11 12:40:00,1.12,1.13,1.11,1.12,1448824.0,1.12,1.13,1.11,1.12,1448824.0
2019-09-11 12:50:00,1.12,1.13,1.11,1.12,1109000.0,1.12,1.13,1.11,1.12,1109000.0
2019-09-11 13:00:00,1.12,1.13,1.12,1.12,801928.0,1.12,1.13,1.12,1.12,801928.0
2019-09-11 13:10:00,1.12,1.12,1.11,1.12,1396056.0,1.12,1.12,1.11,1.12,1396056.0
2019-09-11 13:20:00,1.12,1.13,1.11,1.12,1085368.0,1.12,1.13,1.11,1.12,1085368.0
2019-09-11 13:30:00,1.12,1.13,1.12,1.13,1087908.0,1.12,1.13,1.12,1.13,1087908.0
2019-09-11 13:40:00,1.13,1.15,1.13,1.15,1806960.0,1.13,1.15,1.13,1.15,1806960.0
2019-09-11 13:50:00,1.15,1.16,1.15,1.16,1477724.0,1.15,1.16,1.15,1.16,1477724.0
2019-09-11 14:00:00,1.16,1.2,1.15,1.2,3102124.0,1.16,1.2,1.15,1.2,3102124.0
2019-09-11 14:10:00,1.2,1.2,1.15,1.16,1860420.0,1.2,1.2,1.15,1.16,1860420.0
2019-09-11 14:20:00,1.15,1.16,1.14,1.15,1757548.0,1.15,1.16,1.14,1.15,1757548.0
2019-09-11 14:30:00,1.15,1.15,1.14,1.14,1431008.0,1.15,1.15,1.14,1.14,1431008.0
2019-09-11 14:40:00,1.14,1.15,1.13,1.15,1097148.0,1.14,1.15,1.13,1.15,1097148.0
2019-09-11 14:50:00,1.15,1.16,1.14,1.15,1482352.0,1.15,1.16,1.14,1.15,1482352.0
2019-09-11 15:00:00,1.15,1.15,1.13,1.14,1615888.0,1.15,1.15,1.13,1.14,1615888.0
2019-09-11 15:10:00,1.14,1.16,1.13,1.16,1207304.0,1.14,1.16,1.13,1.16,1207304.0
2019-09-11 15:20:00,1.16,1.16,1.14,1.14,1320196.0,1.16,1.16,1.14,1.14,1320196.0
2019-09-11 15:30:00,1.14,1.15,1.14,1.15,1853136.0,1.14,1.15,1.14,1.15,1853136.0
2019-09-11 15:40:00,1.15,1.16,1.13,1.14,2413192.0,1.15,1.16,1.13,1.14,2413192.0
2019-09-11 15:50:00,1.14,1.15,1.13,1.15,4732756.0,1.14,1.15,1.13,1.15,4732756.0
2019-09-12 09:30:00,1.15,1.15,1.11,1.13,1766500.0,1.15,1.15,1.11,1.13,1766500.0
2019-09-12 09:40:00,1.13,1.16,1.13,1.16,1698588.0,1.13,1.16,1.13,1.16,1698588.0
2019-09-12 09:50:00,1.16,1.19,1.15,1.19,1862184.0,1.16,1.19,1.15,1.19,1862184.0
2019-09-12 10:00:00,1.19,1.2,1.18,1.18,1955304.0,1.19,1.2,1.18,1.18,1955304.0
2019-09-12 10:10:00,1.18,1.2,1.18,1.2,1284136.0,1.18,1.2,1.18,1.2,1284136.0
2019-09-12 10:20:00,1.2,1.2,1.18,1.19,1043180.0,1.2,1.2,1.18,1.19,1043180.0
2019-09-12 10:30:00,1.19,1.19,1.18,1.18,638228.0,1.19,1.19,1.18,1.18,638228.0
2019-09-12 10:40:00,1.18,1.18,1.16,1.16,1431348.0,1.18,1.18,1.16,1.16,1431348.0
2019-09-12 10:50:00,1.16,1.16,1.13,1.14,1627444.0,1.16,1.16,1.13,1.14,1627444.0
2019-09-12 11:00:00,1.13,1.14,1.13,1.14,1404304.0,1.13,1.14,1.13,1.14,1404304.0
2019-09-12 11:10:00,1.14,1.14,1.13,1.14,899176.0,1.14,1.14,1.13,1.14,899176.0
2019-09-12 11:20:00,1.14,1.14,1.13,1.14,300924.0,1.14,1.14,1.13,1.14,300924.0
2019-09-12 11:30:00,1.14,1.14,1.13,1.14,1182660.0,1.14,1.14,1.13,1.14,1182660.0
2019-09-12 11:40:00,1.14,1.15,1.14,1.15,1016100.0,1.14,1.15,1.14,1.15,1016100.0
2019-09-12 11:50:00,1.15,1.15,1.14,1.14,898296.0,1.15,1.15,1.14,1.14,898296.0
2019-09-12 12:00:00,1.14,1.14,1.14,1.14,155208.0,1.14,1.14,1.14,1.14,155208.0
2019-09-12 12:10:00,1.14,1.14,1.14,1.14,324372.0,1.14,1.14,1.14,1.14,324372.0
2019-09-12 12:20:00,1.14,1.14,1.12,1.12,1146012.0,1.14,1.14,1.12,1.12,1146012.0
2019-09-12 12:30:00,1.12,1.13,1.12,1.13,902288.0,1.12,1.13,1.12,1.13,902288.0
2019-09-12 12:40:00,1.13,1.14,1.13,1.13,1056880.0,1.13,1.14,1.13,1.13,1056880.0
2019-09-12 12:50:00,1.13,1.13,1.12,1.12,717024.0,1.13,1.13,1.12,1.12,717024.0
2019-09-12 13:00:00,1.12,1.13,1.12,1.12,253716.0,1.12,1.13,1.12,1.12,253716.0
2019-09-12 13:10:00,1.12,1.13,1.12,1.13,695504.0,1.12,1.13,1.12,1.13,695504.0
2019-09-12 13:20:00,1.13,1.13,1.13,1.13,393164.0,1.13,1.13,1.13,1.13,393164.0
2019-09-12 13:30:00,1.13,1.13,1.13,1.13,80376.0,1.13,1.13,1.13,1.13,80376.0
2019-09-12 13:40:00,1.13,1.13,1.13,1.13,142928.0,1.13,1.13,1.13,1.13,142928.0
2019-09-12 13:50:00,1.13,1.13,1.13,1.13,494056.0,1.13,1.13,1.13,1.13,494056.0
2019-09-12 14:00:00,1.13,1.13,1.12,1.12,166672.0,1.13,1.13,1.12,1.12,166672.0
2019-09-12 14:10:00,1.12,1.12,1.12,1.12,244848.0,1.12,1.12,1.12,1.12,244848.0
2019-09-12 14:20:00,1.12,1.13,1.12,1.12,609072.0,1.12,1.13,1.12,1.12,609072.0
2019-09-12 14:30:00,1.13,1.14,1.12,1.14,726268.0,1.13,1.14,1.12,1.14,726268.0
2019-09-12 14:40:00,1.14,1.14,1.13,1.14,763596.0,1.14,1.14,1.13,1.14,763596.0
2019-09-12 14:50:00,1.14,1.14,1.14,1.14,382652.0,1.14,1.14,1.14,1.14,382652.0
2019-09-12 15:00:00,1.14,1.15,1.14,1.15,973064.0,1.14,1.15,1.14,1.15,973064.0
2019-09-12 15:10:00,1.15,1.15,1.14,1.14,642120.0,1.15,1.15,1.14,1.14,642120.0
2019-09-12 15:20:00,1.14,1.15,1.14,1.15,775136.0,1.14,1.15,1.14,1.15,775136.0
2019-09-12 15:30:00,1.14,1.15,1.14,1.14,423792.0,1.14,1.15,1.14,1.14,423792.0
2019-09-12 15:40:00,1.14,1.15,1.14,1.15,1006144.0,1.14,1.15,1.14,1.15,1006144.0
2019-09-12 15:50:00,1.15,1.15,1.14,1.15,1080996.0,1.15,1.15,1.14,1.15,1080996.0
2019-09-13 09:30:00,1.16,1.19,1.15,1.18,1945928.0,1.16,1.19,1.15,1.18,1945928.0
2019-09-13 09:40:00,1.18,1.18,1.14,1.15,758356.0,1.18,1.18,1.14,1.15,758356.0
2019-09-13 09:50:00,1.15,1.15,1.12,1.13,769488.0,1.15,1.15,1.12,1.13,769488.0
2019-09-13 10:00:00,1.13,1.13,1.11,1.11,969940.0,1.13,1.13,1.11,1.11,969940.0
2019-09-13 10:10:00,1.11,1.12,1.11,1.11,1575564.0,1.11,1.12,1.11,1.11,1575564.0
2019-09-13 10:20:00,1.11,1.12,1.11,1.11,1285648.0,1.11,1.12,1.11,1.11,1285648.0
2019-09-13 10:30:00,1.11,1.11,1.1,1.11,1049816.0,1.11,1.11,1.1,1.11,1049816.0
2019-09-13 10:40:00,1.11,1.13,1.11,1.13,745948.0,1.11,1.13,1.11,1.13,745948.0
2019-09-13 10:50:00,1.13,1.13,1.11,1.11,506228.0,1.13,1.13,1.11,1.11,506228.0
2019-09-13 11:00:00,1.11,1.12,1.11,1.11,857932.0,1.11,1.12,1.11,1.11,857932.0
2019-09-13 11:10:00,1.11,1.11,1.1,1.11,506056.0,1.11,1.11,1.1,1.11,506056.0
2019-09-13 11:20:00,1.11,1.12,1.1,1.11,802120.0,1.11,1.12,1.1,1.11,802120.0
2019-09-13 11:30:00,1.12,1.13,1.11,1.12,986692.0,1.12,1.13,1.11,1.12,986692.0
2019-09-13 11:40:00,1.12,1.12,1.09,1.09,2270880.0,1.12,1.12,1.09,1.09,2270880.0
2019-09-13 11:50:00,1.09,1.1,1.09,1.09,484784.0,1.09,1.1,1.09,1.09,484784.0
2019-09-13 12:00:00,1.09,1.11,1.09,1.11,409444.0,1.09,1.11,1.09,1.11,409444.0
2019-09-13 12:10:00,1.11,1.11,1.1,1.1,1097260.0,1.11,1.11,1.1,1.1,1097260.0
2019-09-13 12:20:00,1.1,1.11,1.1,1.11,348360.0,1.1,1.11,1.1,1.11,348360.0
2019-09-13 12:30:00,1.11,1.12,1.11,1.12,391388.0,1.11,1.12,1.11,1.12,391388.0
2019-09-13 12:40:00,1.12,1.13,1.12,1.12,266312.0,1.12,1.13,1.12,1.12,266312.0
2019-09-13 12:50:00,1.12,1.12,1.12,1.12,178500.0,1.12,1.12,1.12,1.12,178500.0
2019-09-13 13:00:00,1.12,1.12,1.12,1.12,223252.0,1.12,1.12,1.12,1.12,223252.0
2019-09-13 13:10:00,1.12,1.12,1.11,1.11,455960.0,1.12,1.12,1.11,1.11,455960.0
2019-09-13 13:20:00,1.12,1.12,1.11,1.11,252192.0,1.12,1.12,1.11,1.11,252192.0
2019-09-13 13:30:00,1.12,1.12,1.11,1.11,253488.0,1.12,1.12,1.11,1.11,253488.0
2019-09-13 13:40:00,1.11,1.12,1.11,1.12,364072.0,1.11,1.12,1.11,1.12,364072.0
2019-09-13 13:50:00,1.12,1.12,1.11,1.11,156432.0,1.12,1.12,1.11,1.11,156432.0
2019-09-13 14:00:00,1.12,1.12,1.11,1.12,283072.0,1.12,1.12,1.11,1.12,283072.0
2019-09-13 14:10:00,1.12,1.12,1.11,1.11,232672.0,1.12,1.12,1.11,1.11,232672.0
2019-09-13 14:20:00,1.11,1.12,1.11,1.11,141480.0,1.11,1.12,1.11,1.11,141480.0
2019-09-13 14:30:00,1.12,1.12,1.11,1.11,295448.0,1.12,1.12,1.11,1.11,295448.0
2019-09-13 14:40:00,1.11,1.11,1.11,1.11,96844.0,1.11,1.11,1.11,1.11,96844.0
2019-09-13 14:50:00,1.11,1.11,1.1,1.1,783572.0,1.11,1.11,1.1,1.1,783572.0
2019-09-13 15:00:00,1.1,1.11,1.1,1.11,606984.0,1.1,1.11,1.1,1.11,606984.0
2019-09-13 15:10:00,1.11,1.11,1.1,1.11,571408.0,1.11,1.11,1.1,1.11,571408.0
2019-09-13 15:20:00,1.11,1.11,1.11,1.11,427896.0,1.11,1.11,1.11,1.11,427896.0
2019-09-13 15:30:00,1.11,1.11,1.11,1.11,591084.0,1.11,1.11,1.11,1.11,591084.0
2019-09-13 15:40:00,1.11,1.11,1.11,1.11,1177792.0,1.11,1.11,1.11,1.11,1177792.0
2019-09-13 15:50:00,1.11,1.11,1.1,1.1,1629220.0,1.11,1.11,1.1,1.1,1629220.0
2019-09-16 09:30:00,1.07,1.1,1.07,1.09,2091408.0,1.07,1.1,1.07,1.09,2091408.0
2019-09-16 09:40:00,1.09,1.1,1.08,1.08,801332.0,1.09,1.1,1.08,1.08,801332.0
2019-09-16 09:50:00,1.08,1.09,1.07,1.08,734828.0,1.08,1.09,1.07,1.08,734828.0
2019-09-16 10:00:00,1.08,1.09,1.07,1.08,550232.0,1.08,1.09,1.07,1.08,550232.0
2019-09-16 10:10:00,1.08,1.1,1.08,1.1,678972.0,1.08,1.1,1.08,1.1,678972.0
2019-09-16 10:20:00,1.1,1.11,1.1,1.1,619220.0,1.1,1.11,1.1,1.1,619220.0
2019-09-16 10:30:00,1.1,1.11,1.09,1.09,490056.0,1.1,1.11,1.09,1.09,490056.0
2019-09-16 10:40:00,1.09,1.11,1.09,1.1,436028.0,1.09,1.11,1.09,1.1,436028.0
2019-09-16 10:50:00,1.11,1.11,1.09,1.09,1355444.0,1.11,1.11,1.09,1.09,1355444.0
2019-09-16 11:00:00,1.1,1.11,1.1,1.1,453668.0,1.1,1.11,1.1,1.1,453668.0
2019-09-16 11:10:00,1.1,1.11,1.1,1.1,458808.0,1.1,1.11,1.1,1.1,458808.0
2019-09-16 11:20:00,1.1,1.1,1.09,1.09,397364.0,1.1,1.1,1.09,1.09,397364.0
2019-09-16 11:30:00,1.08,1.09,1.08,1.09,551224.0,1.08,1.09,1.08,1.09,551224.0
2019-09-16 11:40:00,1.09,1.09,1.09,1.09,492056.0,1.09,1.09,1.09,1.09,492056.0
2019-09-16 11:50:00,1.09,1.09,1.09,1.09,480684.0,1.09,1.09,1.09,1.09,480684.0
2019-09-16 12:00:00,1.09,1.11,1.09,1.1,608252.0,1.09,1.11,1.09,1.1,608252.0
2019-09-16 12:10:00,1.1,1.11,1.09,1.1,537496.0,1.1,1.11,1.09,1.1,537496.0
2019-09-16 12:20:00,1.1,1.11,1.1,1.11,208644.0,1.1,1.11,1.1,1.11,208644.0
2019-09-16 12:30:00,1.11,1.11,1.11,1.11,682376.0,1.11,1.11,1.11,1.11,682376.0
2019-09-16 12:40:00,1.11,1.12,1.11,1.11,327560.0,1.11,1.12,1.11,1.11,327560.0
2019-09-16 12:50:00,1.11,1.11,1.1,1.11,412072.0,1.11,1.11,1.1,1.11,412072.0
2019-09-16 13:00:00,1.11,1.12,1.11,1.11,318152.0,1.11,1.12,1.11,1.11,318152.0
2019-09-16 13:10:00,1.11,1.12,1.11,1.11,384368.0,1.11,1.12,1.11,1.11,384368.0
2019-09-16 13:20:00,1.11,1.11,1.1,1.1,383544.0,1.11,1.11,1.1,1.1,383544.0
2019-09-16 13:30:00,1.11,1.11,1.1,1.11,252144.0,1.11,1.11,1.1,1.11,252144.0
2019-09-16 13:40:00,1.11,1.11,1.1,1.1,419288.0,1.11,1.11,1.1,1.1,419288.0
2019-09-16 13:50:00,1.1,1.1,1.09,1.1,382484.0,1.1,1.1,1.09,1.1,382484.0
2019-09-16 14:00:00,1.1,1.1,1.09,1.09,310460.0,1.1,1.1,1.09,1.09,310460.0
2019-09-16 14:10:00,1.09,1.1,1.09,1.1,590640.0,1.09,1.1,1.09,1.1,590640.0
2019-09-16 14:20:00,1.1,1.11,1.1,1.1,511608.0,1.1,1.11,1.1,1.1,511608.0
2019-09-16 14:30:00,1.1,1.1,1.1,1.1,181936.0,1.1,1.1,1.1,1.1,181936.0
2019-09-16 14:40:00,1.1,1.1,1.1,1.1,282672.0,1.1,1.1,1.1,1.1,282672.0
2019-09-16 14:50:00,1.1,1.1,1.1,1.1,423952.0,1.1,1.1,1.1,1.1,423952.0
2019-09-16 15:00:00,1.1,1.11,1.09,1.09,1041924.0,1.1,1.11,1.09,1.09,1041924.0
2019-09-16 15:10:00,1.09,1.09,1.09,1.09,288304.0,1.09,1.09,1.09,1.09,288304.0
2019-09-16 15:20:00,1.09,1.09,1.09,1.09,476880.0,1.09,1.09,1.09,1.09,476880.0
2019-09-16 15:30:00,1.09,1.09,1.08,1.08,1514536.0,1.09,1.09,1.08,1.08,1514536.0
2019-09-16 15:40:00,1.08,1.09,1.07,1.08,2030744.0,1.08,1.09,1.07,1.08,2030744.0
2019-09-16 15:50:00,1.08,1.09,1.08,1.09,1732996.0,1.08,1.09,1.08,1.09,1732996.0
2019-09-17 09:30:00,1.07,1.08,1.05,1.06,1841520.0,1.07,1.08,1.05,1.06,1841520.0
2019-09-17 09:40:00,1.06,1.06,1.04,1.06,910904.0,1.06,1.06,1.04,1.06,910904.0
2019-09-17 09:50:00,1.06,1.07,1.04,1.04,950888.0,1.06,1.07,1.04,1.04,950888.0
2019-09-17 10:00:00,1.04,1.05,1.03,1.04,946772.0,1.04,1.05,1.03,1.04,946772.0
2019-09-17 10:10:00,1.04,1.05,1.04,1.04,739452.0,1.04,1.05,1.04,1.04,739452.0
2019-09-17 10:20:00,1.04,1.06,1.04,1.05,696448.0,1.04,1.06,1.04,1.05,696448.0
2019-09-17 10:30:00,1.05,1.06,1.04,1.05,806456.0,1.05,1.06,1.04,1.05,806456.0
2019-09-17 10:40:00,1.05,1.05,1.04,1.05,738744.0,1.05,1.05,1.04,1.05,738744.0
2019-09-17 10:50:00,1.05,1.05,1.04,1.04,465976.0,1.05,1.05,1.04,1.04,465976.0
2019-09-17 11:00:00,1.05,1.05,1.04,1.05,382488.0,1.05,1.05,1.04,1.05,382488.0
2019-09-17 11:10:00,1.05,1.05,1.04,1.04,700360.0,1.05,1.05,1.04,1.04,700360.0
2019-09-17 11:20:00,1.05,1.05,1.04,1.05,420788.0,1.05,1.05,1.04,1.05,420788.0
2019-09-17 11:30:00,1.05,1.07,1.05,1.06,612456.0,1.05,1.07,1.05,1.06,612456.0
2019-09-17 11:40:00,1.06,1.07,1.06,1.06,354416.0,1.06,1.07,1.06,1.06,354416.0
2019-09-17 11:50:00,1.06,1.07,1.06,1.07,255524.0,1.06,1.07,1.06,1.07,255524.0
2019-09-17 12:00:00,1.07,1.07,1.07,1.07,277652.0,1.07,1.07,1.07,1.07,277652.0
2019-09-17 12:10:00,1.07,1.08,1.07,1.08,359660.0,1.07,1.08,1.07,1.08,359660.0
2019-09-17 12:20:00,1.08,1.08,1.07,1.07,262968.0,1.08,1.08,1.07,1.07,262968.0
2019-09-17 12:30:00,1.07,1.07,1.07,1.07,320136.0,1.07,1.07,1.07,1.07,320136.0
2019-09-17 12:40:00,1.07,1.07,1.07,1.07,168364.0,1.07,1.07,1.07,1.07,168364.0
2019-09-17 12:50:00,1.07,1.07,1.06,1.07,356416.0,1.07,1.07,1.06,1.07,356416.0
2019-09-17 13:00:00,1.07,1.07,1.07,1.07,332752.0,1.07,1.07,1.07,1.07,332752.0
2019-09-17 13:10:00,1.07,1.07,1.07,1.07,86428.0,1.07,1.07,1.07,1.07,86428.0
2019-09-17 13:20:00,1.07,1.08,1.07,1.07,1050352.0,1.07,1.08,1.07,1.07,1050352.0
2019-09-17 13:30:00,1.07,1.08,1.07,1.07,969728.0,1.07,1.08,1.07,1.07,969728.0
2019-09-17 13:40:00,1.07,1.07,1.06,1.07,654552.0,1.07,1.07,1.06,1.07,654552.0
2019-09-17 13:50:00,1.07,1.07,1.06,1.06,534348.0,1.07,1.07,1.06,1.06,534348.0
2019-09-17 14:00:00,1.06,1.07,1.06,1.07,402448.0,1.06,1.07,1.06,1.07,402448.0
2019-09-17 14:10:00,1.06,1.07,1.06,1.06,271324.0,1.06,1.07,1.06,1.06,271324.0
2019-09-17 14:20:00,1.06,1.07,1.06,1.07,1092044.0,1.06,1.07,1.06,1.07,1092044.0
2019-09-17 14:30:00,1.07,1.07,1.06,1.07,301912.0,1.07,1.07,1.06,1.07,301912.0
2019-09-17 14:40:00,1.07,1.07,1.07,1.07,213956.0,1.07,1.07,1.07,1.07,213956.0
2019-09-17 14:50:00,1.07,1.07,1.07,1.07,289816.0,1.07,1.07,1.07,1.07,289816.0
2019-09-17 15:00:00,1.07,1.07,1.07,1.07,774172.0,1.07,1.07,1.07,1.07,774172.0
2019-09-17 15:10:00,1.07,1.07,1.07,1.07,155820.0,1.07,1.07,1.07,1.07,155820.0
2019-09-17 15:20:00,1.07,1.08,1.07,1.07,901492.0,1.07,1.08,1.07,1.07,901492.0
2019-09-17 15:30:00,1.07,1.08,1.07,1.08,599524.0,1.07,1.08,1.07,1.08,599524.0
2019-09-17 15:40:00,1.08,1.08,1.07,1.08,1112500.0,1.08,1.08,1.07,1.08,1112500.0
2019-09-17 15:50:00,1.08,1.09,1.08,1.09,1415564.0,1.08,1.09,1.08,1.09,1415564.0
2019-09-18 09:30:00,1.08,1.14,1.08,1.14,1989028.0,1.08,1.14,1.08,1.14,1989028.0
2019-09-18 09:40:00,1.13,1.14,1.11,1.12,1088872.0,1.13,1.14,1.11,1.12,1088872.0
2019-09-18 09:50:00,1.12,1.13,1.11,1.11,837428.0,1.12,1.13,1.11,1.11,837428.0
2019-09-18 10:00:00,1.12,1.13,1.11,1.13,1411120.0,1.12,1.13,1.11,1.13,1411120.0
2019-09-18 10:10:00,1.13,1.13,1.12,1.12,1026676.0,1.13,1.13,1.12,1.12,1026676.0
2019-09-18 10:20:00,1.12,1.14,1.12,1.13,836132.0,1.12,1.14,1.12,1.13,836132.0
2019-09-18 10:30:00,1.13,1.13,1.12,1.12,879800.0,1.13,1.13,1.12,1.12,879800.0
2019-09-18 10:40:00,1.12,1.13,1.12,1.13,1023864.0,1.12,1.13,1.12,1.13,1023864.0
2019-09-18 10:50:00,1.13,1.13,1.12,1.13,384644.0,1.13,1.13,1.12,1.13,384644.0
2019-09-18 11:00:00,1.13,1.13,1.12,1.12,527464.0,1.13,1.13,1.12,1.12,527464.0
2019-09-18 11:10:00,1.13,1.14,1.12,1.14,1176736.0,1.13,1.14,1.12,1.14,1176736.0
2019-09-18 11:20:00,1.14,1.14,1.13,1.14,977876.0,1.14,1.14,1.13,1.14,977876.0
2019-09-18 11:30:00,1.14,1.14,1.14,1.14,744576.0,1.14,1.14,1.14,1.14,744576.0
2019-09-18 11:40:00,1.14,1.15,1.14,1.15,1048232.0,1.14,1.15,1.14,1.15,1048232.0
2019-09-18 11:50:00,1.15,1.15,1.15,1.15,1015428.0,1.15,1.15,1.15,1.15,1015428.0
2019-09-18 12:00:00,1.15,1.15,1.14,1.14,1089672.0,1.15,1.15,1.14,1.14,1089672.0
2019-09-18 12:10:00,1.14,1.14,1.14,1.14,456316.0,1.14,1.14,1.14,1.14,456316.0
2019-09-18 12:20:00,1.14,1.15,1.14,1.15,435208.0,1.14,1.15,1.14,1.15,435208.0
2019-09-18 12:30:00,1.15,1.16,1.14,1.16,902164.0,1.15,1.16,1.14,1.16,902164.0
2019-09-18 12:40:00,1.16,1.16,1.15,1.15,1137524.0,1.16,1.16,1.15,1.15,1137524.0
2019-09-18 12:50:00,1.15,1.15,1.15,1.15,251056.0,1.15,1.15,1.15,1.15,251056.0
2019-09-18 13:00:00,1.15,1.16,1.15,1.16,367840.0,1.15,1.16,1.15,1.16,367840.0
2019-09-18 13:10:00,1.16,1.16,1.15,1.16,261912.0,1.16,1.16,1.15,1.16,261912.0
2019-09-18 13:20:00,1.16,1.16,1.15,1.15,757640.0,1.16,1.16,1.15,1.15,757640.0
2019-09-18 13:30:00,1.15,1.15,1.14,1.15,464760.0,1.15,1.15,1.14,1.15,464760.0
2019-09-18 13:40:00,1.15,1.15,1.14,1.15,282232.0,1.15,1.15,1.14,1.15,282232.0
2019-09-18 13:50:00,1.15,1.16,1.15,1.16,444468.0,1.15,1.16,1.15,1.16,444468.0
2019-09-18 14:00:00,1.16,1.16,1.15,1.16,723844.0,1.16,1.16,1.15,1.16,723844.0
2019-09-18 14:10:00,1.16,1.16,1.14,1.15,1269632.0,1.16,1.16,1.14,1.15,1269632.0
2019-09-18 14:20:00,1.15,1.16,1.15,1.16,1025364.0,1.15,1.16,1.15,1.16,1025364.0
2019-09-18 14:30:00,1.16,1.16,1.16,1.16,340904.0,1.16,1.16,1.16,1.16,340904.0
2019-09-18 14:40:00,1.16,1.16,1.16,1.16,783352.0,1.16,1.16,1.16,1.16,783352.0
2019-09-18 14:50:00,1.16,1.16,1.15,1.16,525288.0,1.16,1.16,1.15,1.16,525288.0
2019-09-18 15:00:00,1.16,1.16,1.15,1.15,639408.0,1.16,1.16,1.15,1.15,639408.0
2019-09-18 15:10:00,1.16,1.17,1.15,1.17,984592.0,1.16,1.17,1.15,1.17,984592.0
2019-09-18 15:20:00,1.17,1.17,1.16,1.17,1293928.0,1.17,1.17,1.16,1.17,1293928.0
2019-09-18 15:30:00,1.16,1.17,1.16,1.17,1224168.0,1.16,1.17,1.16,1.17,1224168.0
2019-09-18 15:40:00,1.17,1.17,1.17,1.17,1769136.0,1.17,1.17,1.17,1.17,1769136.0
2019-09-18 15:50:00,1.17,1.17,1.14,1.15,3556652.0,1.17,1.17,1.14,1.15,3556652.0
2019-09-19 09:30:00,1.16,1.17,1.14,1.15,1709324.0,1.16,1.17,1.14,1.15,1709324.0
2019-09-19 09:40:00,1.14,1.15,1.12,1.13,1865100.0,1.14,1.15,1.12,1.13,1865100.0
2019-09-19 09:50:00,1.13,1.14,1.12,1.13,1127608.0,1.13,1.14,1.12,1.13,1127608.0
2019-09-19 10:00:00,1.13,1.14,1.13,1.13,576476.0,1.13,1.14,1.13,1.13,576476.0
2019-09-19 10:10:00,1.13,1.14,1.13,1.13,507376.0,1.13,1.14,1.13,1.13,507376.0
2019-09-19 10:20:00,1.13,1.13,1.13,1.13,649512.0,1.13,1.13,1.13,1.13,649512.0
2019-09-19 10:30:00,1.13,1.13,1.13,1.13,825788.0,1.13,1.13,1.13,1.13,825788.0
2019-09-19 10:40:00,1.13,1.14,1.13,1.13,540056.0,1.13,1.14,1.13,1.13,540056.0
2019-09-19 10:50:00,1.13,1.13,1.13,1.13,406548.0,1.13,1.13,1.13,1.13,406548.0
2019-09-19 11:00:00,1.13,1.13,1.12,1.12,530176.0,1.13,1.13,1.12,1.12,530176.0
2019-09-19 11:10:00,1.12,1.13,1.11,1.12,903348.0,1.12,1.13,1.11,1.12,903348.0
2019-09-19 11:20:00,1.12,1.13,1.11,1.11,599768.0,1.12,1.13,1.11,1.11,599768.0
2019-09-19 11:30:00,1.11,1.12,1.11,1.11,667020.0,1.11,1.12,1.11,1.11,667020.0
2019-09-19 11:40:00,1.11,1.13,1.11,1.12,640636.0,1.11,1.13,1.11,1.12,640636.0
2019-09-19 11:50:00,1.12,1.12,1.12,1.12,345028.0,1.12,1.12,1.12,1.12,345028.0
2019-09-19 12:00:00,1.12,1.13,1.12,1.12,306408.0,1.12,1.13,1.12,1.12,306408.0
2019-09-19 12:10:00,1.12,1.13,1.12,1.13,330152.0,1.12,1.13,1.12,1.13,330152.0
2019-09-19 12:20:00,1.13,1.13,1.13,1.13,518612.0,1.13,1.13,1.13,1.13,518612.0
2019-09-19 12:30:00,1.13,1.14,1.13,1.13,1069692.0,1.13,1.14,1.13,1.13,1069692.0
2019-09-19 12:40:00,1.13,1.13,1.13,1.13,442156.0,1.13,1.13,1.13,1.13,442156.0
2019-09-19 12:50:00,1.13,1.13,1.12,1.12,289360.0,1.13,1.13,1.12,1.12,289360.0
2019-09-19 13:00:00,1.12,1.13,1.12,1.12,695836.0,1.12,1.13,1.12,1.12,695836.0
2019-09-19 13:10:00,1.12,1.13,1.12,1.12,201764.0,1.12,1.13,1.12,1.12,201764.0
2019-09-19 13:20:00,1.12,1.13,1.12,1.13,203564.0,1.12,1.13,1.12,1.13,203564.0
2019-09-19 13:30:00,1.12,1.13,1.12,1.13,676088.0,1.12,1.13,1.12,1.13,676088.0
2019-09-19 13:40:00,1.13,1.13,1.13,1.13,469796.0,1.13,1.13,1.13,1.13,469796.0
2019-09-19 13:50:00,1.13,1.13,1.13,1.13,254300.0,1.13,1.13,1.13,1.13,254300.0
2019-09-19 14:00:00,1.13,1.13,1.13,1.13,490344.0,1.13,1.13,1.13,1.13,490344.0
2019-09-19 14:10:00,1.13,1.13,1.12,1.12,554348.0,1.13,1.13,1.12,1.12,554348.0
2019-09-19 14:20:00,1.12,1.13,1.12,1.12,402520.0,1.12,1.13,1.12,1.12,402520.0
2019-09-19 14:30:00,1.12,1.13,1.12,1.12,371256.0,1.12,1.13,1.12,1.12,371256.0
2019-09-19 14:40:00,1.12,1.13,1.12,1.13,357728.0,1.12,1.13,1.12,1.13,357728.0
2019-09-19 14:50:00,1.13,1.13,1.13,1.13,454940.0,1.13,1.13,1.13,1.13,454940.0
2019-09-19 15:00:00,1.13,1.13,1.12,1.12,562720.0,1.13,1.13,1.12,1.12,562720.0
2019-09-19 15:10:00,1.12,1.13,1.12,1.12,546104.0,1.12,1.13,1.12,1.12,546104.0
2019-09-19 15:20:00,1.12,1.13,1.12,1.13,327232.0,1.12,1.13,1.12,1.13,327232.0
2019-09-19 15:30:00,1.13,1.13,1.12,1.13,953688.0,1.13,1.13,1.12,1.13,953688.0
2019-09-19 15:40:00,1.13,1.13,1.13,1.13,1542876.0,1.13,1.13,1.13,1.13,1542876.0
2019-09-19 15:50:00,1.13,1.13,1.11,1.11,3733420.0,1.13,1.13,1.11,1.11,3733420.0
2019-09-20 09:30:00,1.15,1.15,1.13,1.13,2706604.0,1.15,1.15,1.13,1.13,2706604.0
2019-09-20 09:40:00,1.13,1.15,1.13,1.14,865716.0,1.13,1.15,1.13,1.14,865716.0
2019-09-20 09:50:00,1.14,1.16,1.14,1.16,533452.0,1.14,1.16,1.14,1.16,533452.0
2019-09-20 10:00:00,1.16,1.17,1.16,1.16,1162416.0,1.16,1.17,1.16,1.16,1162416.0
2019-09-20 10:10:00,1.16,1.17,1.16,1.17,842896.0,1.16,1.17,1.16,1.17,842896.0
2019-09-20 10:20:00,1.17,1.19,1.17,1.18,1327400.0,1.17,1.19,1.17,1.18,1327400.0
2019-09-20 10:30:00,1.18,1.19,1.18,1.18,1265872.0,1.18,1.19,1.18,1.18,1265872.0
2019-09-20 10:40:00,1.18,1.18,1.17,1.17,778548.0,1.18,1.18,1.17,1.17,778548.0
2019-09-20 10:50:00,1.17,1.17,1.16,1.17,445616.0,1.17,1.17,1.16,1.17,445616.0
2019-09-20 11:00:00,1.17,1.17,1.16,1.17,437972.0,1.17,1.17,1.16,1.17,437972.0
2019-09-20 11:10:00,1.17,1.17,1.15,1.15,647476.0,1.17,1.17,1.15,1.15,647476.0
2019-09-20 11:20:00,1.15,1.17,1.15,1.16,531944.0,1.15,1.17,1.15,1.16,531944.0
2019-09-20 11:30:00,1.16,1.18,1.16,1.18,977524.0,1.16,1.18,1.16,1.18,977524.0
2019-09-20 11:40:00,1.18,1.18,1.18,1.18,747780.0,1.18,1.18,1.18,1.18,747780.0
2019-09-20 11:50:00,1.18,1.19,1.18,1.19,864968.0,1.18,1.19,1.18,1.19,864968.0
2019-09-20 12:00:00,1.18,1.19,1.18,1.18,348112.0,1.18,1.19,1.18,1.18,348112.0
2019-09-20 12:10:00,1.18,1.18,1.18,1.18,332928.0,1.18,1.18,1.18,1.18,332928.0
2019-09-20 12:20:00,1.18,1.18,1.17,1.18,772408.0,1.18,1.18,1.17,1.18,772408.0
2019-09-20 12:30:00,1.18,1.18,1.18,1.18,310576.0,1.18,1.18,1.18,1.18,310576.0
2019-09-20 12:40:00,1.18,1.19,1.18,1.19,799548.0,1.18,1.19,1.18,1.19,799548.0
2019-09-20 12:50:00,1.19,1.2,1.19,1.2,685516.0,1.19,1.2,1.19,1.2,685516.0
2019-09-20 13:00:00,1.19,1.2,1.19,1.2,665092.0,1.19,1.2,1.19,1.2,665092.0
2019-09-20 13:10:00,1.2,1.2,1.17,1.17,1302556.0,1.2,1.2,1.17,1.17,1302556.0
2019-09-20 13:20:00,1.17,1.18,1.17,1.18,513508.0,1.17,1.18,1.17,1.18,513508.0
2019-09-20 13:30:00,1.18,1.18,1.17,1.17,463784.0,1.18,1.18,1.17,1.17,463784.0
2019-09-20 13:40:00,1.17,1.18,1.17,1.17,410504.0,1.17,1.18,1.17,1.17,410504.0
2019-09-20 13:50:00,1.17,1.17,1.16,1.17,493324.0,1.17,1.17,1.16,1.17,493324.0
2019-09-20 14:00:00,1.17,1.17,1.16,1.17,503320.0,1.17,1.17,1.16,1.17,503320.0
2019-09-20 14:10:00,1.17,1.18,1.17,1.18,484832.0,1.17,1.18,1.17,1.18,484832.0
2019-09-20 14:20:00,1.18,1.18,1.18,1.18,375104.0,1.18,1.18,1.18,1.18,375104.0
2019-09-20 14:30:00,1.18,1.19,1.18,1.19,575588.0,1.18,1.19,1.18,1.19,575588.0
2019-09-20 14:40:00,1.19,1.19,1.19,1.19,371616.0,1.19,1.19,1.19,1.19,371616.0
2019-09-20 14:50:00,1.19,1.19,1.19,1.19,223752.0,1.19,1.19,1.19,1.19,223752.0
2019-09-20 15:00:00,1.19,1.19,1.18,1.19,773292.0,1.19,1.19,1.18,1.19,773292.0
2019-09-20 15:10:00,1.19,1.19,1.19,1.19,568308.0,1.19,1.19,1.19,1.19,568308.0
2019-09-20 15:20:00,1.19,1.2,1.18,1.18,1493872.0,1.19,1.2,1.18,1.18,1493872.0
2019-09-20 15:30:00,1.18,1.19,1.18,1.19,835768.0,1.18,1.19,1.18,1.19,835768.0
2019-09-20 15:40:00,1.19,1.2,1.18,1.18,2589200.0,1.19,1.2,1.18,1.18,2589200.0
2019-09-20 15:50:00,1.18,1.19,1.18,1.18,3196648.0,1.18,1.19,1.18,1.18,3196648.0
2019-09-23 09:30:00,1.17,1.19,1.16,1.17,1751416.0,1.17,1.19,1.16,1.17,1751416.0
2019-09-23 09:40:00,1.17,1.18,1.15,1.16,1450524.0,1.17,1.18,1.15,1.16,1450524.0
2019-09-23 09:50:00,1.16,1.18,1.15,1.17,1066352.0,1.16,1.18,1.15,1.17,1066352.0
2019-09-23 10:00:00,1.18,1.18,1.16,1.17,855764.0,1.18,1.18,1.16,1.17,855764.0
2019-09-23 10:10:00,1.17,1.18,1.16,1.18,458592.0,1.17,1.18,1.16,1.18,458592.0
2019-09-23 10:20:00,1.18,1.18,1.17,1.18,1024428.0,1.18,1.18,1.17,1.18,1024428.0
2019-09-23 10:30:00,1.18,1.19,1.18,1.19,650908.0,1.18,1.19,1.18,1.19,650908.0
2019-09-23 10:40:00,1.19,1.19,1.18,1.18,718424.0,1.19,1.19,1.18,1.18,718424.0
2019-09-23 10:50:00,1.18,1.18,1.17,1.18,599988.0,1.18,1.18,1.17,1.18,599988.0
2019-09-23 11:00:00,1.18,1.2,1.18,1.2,1207508.0,1.18,1.2,1.18,1.2,1207508.0
2019-09-23 11:10:00,1.2,1.22,1.2,1.22,861008.0,1.2,1.22,1.2,1.22,861008.0
2019-09-23 11:20:00,1.22,1.26,1.22,1.26,2771476.0,1.22,1.26,1.22,1.26,2771476.0
2019-09-23 11:30:00,1.26,1.26,1.24,1.26,1449036.0,1.26,1.26,1.24,1.26,1449036.0
2019-09-23 11:40:00,1.25,1.26,1.24,1.26,1846916.0,1.25,1.26,1.24,1.26,1846916.0
2019-09-23 11:50:00,1.26,1.26,1.25,1.25,1108640.0,1.26,1.26,1.25,1.25,1108640.0
2019-09-23 12:00:00,1.25,1.26,1.24,1.25,1884316.0,1.25,1.26,1.24,1.25,1884316.0
2019-09-23 12:10:00,1.25,1.26,1.25,1.25,842612.0,1.25,1.26,1.25,1.25,842612.0
2019-09-23 12:20:00,1.25,1.26,1.25,1.25,878356.0,1.25,1.26,1.25,1.25,878356.0
2019-09-23 12:30:00,1.25,1.26,1.24,1.25,903116.0,1.25,1.26,1.24,1.25,903116.0
2019-09-23 12:40:00,1.25,1.25,1.25,1.25,713344.0,1.25,1.25,1.25,1.25,713344.0
2019-09-23 12:50:00,1.25,1.26,1.25,1.26,434668.0,1.25,1.26,1.25,1.26,434668.0
2019-09-23 13:00:00,1.26,1.27,1.25,1.25,764932.0,1.26,1.27,1.25,1.25,764932.0
2019-09-23 13:10:00,1.25,1.26,1.25,1.25,745716.0,1.25,1.26,1.25,1.25,745716.0
2019-09-23 13:20:00,1.25,1.26,1.25,1.25,938352.0,1.25,1.26,1.25,1.25,938352.0
2019-09-23 13:30:00,1.25,1.26,1.25,1.26,1111712.0,1.25,1.26,1.25,1.26,1111712.0
2019-09-23 13:40:00,1.26,1.26,1.25,1.26,603124.0,1.26,1.26,1.25,1.26,603124.0
2019-09-23 13:50:00,1.26,1.27,1.26,1.27,605552.0,1.26,1.27,1.26,1.27,605552.0
2019-09-23 14:00:00,1.27,1.27,1.26,1.27,789872.0,1.27,1.27,1.26,1.27,789872.0
2019-09-23 14:10:00,1.27,1.27,1.26,1.26,848416.0,1.27,1.27,1.26,1.26,848416.0
2019-09-23 14:20:00,1.26,1.26,1.25,1.26,1261700.0,1.26,1.26,1.25,1.26,1261700.0
2019-09-23 14:30:00,1.26,1.26,1.26,1.26,380776.0,1.26,1.26,1.26,1.26,380776.0
2019-09-23 14:40:00,1.26,1.26,1.26,1.26,543516.0,1.26,1.26,1.26,1.26,543516.0
2019-09-23 14:50:00,1.26,1.3,1.26,1.29,3044212.0,1.26,1.3,1.26,1.29,3044212.0
2019-09-23 15:00:00,1.29,1.3,1.29,1.29,1310664.0,1.29,1.3,1.29,1.29,1310664.0
2019-09-23 15:10:00,1.29,1.3,1.29,1.29,797684.0,1.29,1.3,1.29,1.29,797684.0
2019-09-23 15:20:00,1.29,1.29,1.28,1.28,2081316.0,1.29,1.29,1.28,1.28,2081316.0
2019-09-23 15:30:00,1.28,1.29,1.28,1.28,1497968.0,1.28,1.29,1.28,1.28,1497968.0
2019-09-23 15:40:00,1.28,1.28,1.27,1.28,1587004.0,1.28,1.28,1.27,1.28,1587004.0
2019-09-23 15:50:00,1.28,1.28,1.26,1.26,4736088.0,1.28,1.28,1.26,1.26,4736088.0
2019-09-24 09:30:00,1.28,1.37,1.28,1.37,5290308.0,1.28,1.37,1.28,1.37,5290308.0
2019-09-24 09:40:00,1.37,1.38,1.34,1.34,2686900.0,1.37,1.38,1.34,1.34,2686900.0
2019-09-24 09:50:00,1.34,1.37,1.34,1.36,2359604.0,1.34,1.37,1.34,1.36,2359604.0
2019-09-24 10:00:00,1.36,1.36,1.32,1.32,2777656.0,1.36,1.36,1.32,1.32,2777656.0
2019-09-24 10:10:00,1.33,1.33,1.29,1.31,1977648.0,1.33,1.33,1.29,1.31,1977648.0
2019-09-24 10:20:00,1.31,1.32,1.29,1.32,1448232.0,1.31,1.32,1.29,1.32,1448232.0
2019-09-24 10:30:00,1.32,1.34,1.32,1.34,1539708.0,1.32,1.34,1.32,1.34,1539708.0
2019-09-24 10:40:00,1.34,1.34,1.3,1.31,1749660.0,1.34,1.34,1.3,1.31,1749660.0
2019-09-24 10:50:00,1.31,1.31,1.29,1.29,1447392.0,1.31,1.31,1.29,1.29,1447392.0
2019-09-24 11:00:00,1.29,1.31,1.28,1.3,2892428.0,1.29,1.31,1.28,1.3,2892428.0
2019-09-24 11:10:00,1.3,1.31,1.29,1.29,2046352.0,1.3,1.31,1.29,1.29,2046352.0
2019-09-24 11:20:00,1.29,1.3,1.29,1.29,599124.0,1.29,1.3,1.29,1.29,599124.0
2019-09-24 11:30:00,1.3,1.3,1.28,1.29,1565536.0,1.3,1.3,1.28,1.29,1565536.0
2019-09-24 11:40:00,1.29,1.3,1.28,1.29,2347260.0,1.29,1.3,1.28,1.29,2347260.0
2019-09-24 11:50:00,1.29,1.29,1.27,1.27,512828.0,1.29,1.29,1.27,1.27,512828.0
2019-09-24 12:00:00,1.27,1.28,1.27,1.27,573564.0,1.27,1.28,1.27,1.27,573564.0
2019-09-24 12:10:00,1.27,1.28,1.26,1.26,758580.0,1.27,1.28,1.26,1.26,758580.0
2019-09-24 12:20:00,1.26,1.26,1.25,1.26,1201100.0,1.26,1.26,1.25,1.26,1201100.0
2019-09-24 12:30:00,1.26,1.28,1.25,1.26,2640756.0,1.26,1.28,1.25,1.26,2640756.0
2019-09-24 12:40:00,1.26,1.28,1.26,1.28,580132.0,1.26,1.28,1.26,1.28,580132.0
2019-09-24 12:50:00,1.28,1.28,1.25,1.26,618920.0,1.28,1.28,1.25,1.26,618920.0
2019-09-24 13:00:00,1.25,1.26,1.25,1.26,1018808.0,1.25,1.26,1.25,1.26,1018808.0
2019-09-24 13:10:00,1.26,1.27,1.26,1.26,578300.0,1.26,1.27,1.26,1.26,578300.0
2019-09-24 13:20:00,1.26,1.28,1.26,1.26,584976.0,1.26,1.28,1.26,1.26,584976.0
2019-09-24 13:30:00,1.26,1.26,1.25,1.26,257516.0,1.26,1.26,1.25,1.26,257516.0
2019-09-24 13:40:00,1.26,1.26,1.25,1.26,302840.0,1.26,1.26,1.25,1.26,302840.0
2019-09-24 13:50:00,1.26,1.26,1.25,1.25,240056.0,1.26,1.26,1.25,1.25,240056.0
2019-09-24 14:00:00,1.25,1.26,1.25,1.25,957312.0,1.25,1.26,1.25,1.25,957312.0
2019-09-24 14:10:00,1.25,1.27,1.25,1.27,585616.0,1.25,1.27,1.25,1.27,585616.0
2019-09-24 14:20:00,1.27,1.27,1.26,1.26,227088.0,1.27,1.27,1.26,1.26,227088.0
2019-09-24 14:30:00,1.26,1.26,1.25,1.26,605504.0,1.26,1.26,1.25,1.26,605504.0
2019-09-24 14:40:00,1.26,1.26,1.26,1.26,202804.0,1.26,1.26,1.26,1.26,202804.0
2019-09-24 14:50:00,1.26,1.26,1.26,1.26,351084.0,1.26,1.26,1.26,1.26,351084.0
2019-09-24 15:00:00,1.26,1.27,1.26,1.27,463588.0,1.26,1.27,1.26,1.27,463588.0
2019-09-24 15:10:00,1.27,1.28,1.27,1.27,1228436.0,1.27,1.28,1.27,1.27,1228436.0
2019-09-24 15:20:00,1.27,1.27,1.26,1.26,392484.0,1.27,1.27,1.26,1.26,392484.0
2019-09-24 15:30:00,1.26,1.26,1.25,1.26,399916.0,1.26,1.26,1.25,1.26,399916.0
2019-09-24 15:40:00,1.26,1.26,1.25,1.26,670184.0,1.26,1.26,1.25,1.26,670184.0
2019-09-24 15:50:00,1.26,1.26,1.25,1.26,2033268.0,1.26,1.26,1.25,1.26,2033268.0
2019-09-25 09:30:00,1.27,1.38,1.27,1.38,4824564.0,1.27,1.38,1.27,1.38,4824564.0
2019-09-25 09:40:00,1.38,1.39,1.31,1.33,5126144.0,1.38,1.39,1.31,1.33,5126144.0
2019-09-25 09:50:00,1.33,1.33,1.3,1.32,1773124.0,1.33,1.33,1.3,1.32,1773124.0
2019-09-25 10:00:00,1.32,1.33,1.3,1.33,948992.0,1.32,1.33,1.3,1.33,948992.0
2019-09-25 10:10:00,1.33,1.33,1.31,1.32,1302732.0,1.33,1.33,1.31,1.32,1302732.0
2019-09-25 10:20:00,1.32,1.32,1.3,1.3,1227928.0,1.32,1.32,1.3,1.3,1227928.0
2019-09-25 10:30:00,1.3,1.33,1.3,1.3,2718292.0,1.3,1.33,1.3,1.3,2718292.0
2019-09-25 10:40:00,1.3,1.32,1.29,1.31,2246404.0,1.3,1.32,1.29,1.31,2246404.0
2019-09-25 10:50:00,1.31,1.33,1.31,1.32,557404.0,1.31,1.33,1.31,1.32,557404.0
2019-09-25 11:00:00,1.33,1.34,1.3,1.31,2773368.0,1.33,1.34,1.3,1.31,2773368.0
2019-09-25 11:10:00,1.31,1.32,1.29,1.3,1543680.0,1.31,1.32,1.29,1.3,1543680.0
2019-09-25 11:20:00,1.3,1.31,1.28,1.29,1035684.0,1.3,1.31,1.28,1.29,1035684.0
2019-09-25 11:30:00,1.29,1.29,1.28,1.28,1335808.0,1.29,1.29,1.28,1.28,1335808.0
2019-09-25 11:40:00,1.28,1.29,1.27,1.28,1955544.0,1.28,1.29,1.27,1.28,1955544.0
2019-09-25 11:50:00,1.28,1.29,1.28,1.29,542072.0,1.28,1.29,1.28,1.29,542072.0
2019-09-25 12:00:00,1.29,1.3,1.29,1.3,441528.0,1.29,1.3,1.29,1.3,441528.0
2019-09-25 12:10:00,1.3,1.3,1.29,1.3,450380.0,1.3,1.3,1.29,1.3,450380.0
2019-09-25 12:20:00,1.3,1.3,1.28,1.29,1751992.0,1.3,1.3,1.28,1.29,1751992.0
2019-09-25 12:30:00,1.29,1.3,1.28,1.29,848980.0,1.29,1.3,1.28,1.29,848980.0
2019-09-25 12:40:00,1.29,1.3,1.29,1.3,732028.0,1.29,1.3,1.29,1.3,732028.0
2019-09-25 12:50:00,1.3,1.3,1.3,1.3,907984.0,1.3,1.3,1.3,1.3,907984.0
2019-09-25 13:00:00,1.3,1.31,1.29,1.31,1066312.0,1.3,1.31,1.29,1.31,1066312.0
2019-09-25 13:10:00,1.3,1.31,1.3,1.3,279416.0,1.3,1.31,1.3,1.3,279416.0
2019-09-25 13:20:00,1.3,1.31,1.3,1.31,217392.0,1.3,1.31,1.3,1.31,217392.0
2019-09-25 13:30:00,1.3,1.31,1.3,1.31,187212.0,1.3,1.31,1.3,1.31,187212.0
2019-09-25 13:40:00,1.31,1.32,1.31,1.32,341712.0,1.31,1.32,1.31,1.32,341712.0
2019-09-25 13:50:00,1.32,1.32,1.31,1.32,409300.0,1.32,1.32,1.31,1.32,409300.0
2019-09-25 14:00:00,1.32,1.32,1.32,1.32,390212.0,1.32,1.32,1.32,1.32,390212.0
2019-09-25 14:10:00,1.32,1.33,1.32,1.32,549968.0,1.32,1.33,1.32,1.32,549968.0
2019-09-25 14:20:00,1.32,1.33,1.32,1.32,390168.0,1.32,1.33,1.32,1.32,390168.0
2019-09-25 14:30:00,1.32,1.32,1.3,1.3,819928.0,1.32,1.32,1.3,1.3,819928.0
2019-09-25 14:40:00,1.3,1.3,1.3,1.3,315684.0,1.3,1.3,1.3,1.3,315684.0
2019-09-25 14:50:00,1.3,1.3,1.3,1.3,382936.0,1.3,1.3,1.3,1.3,382936.0
2019-09-25 15:00:00,1.3,1.3,1.3,1.3,394788.0,1.3,1.3,1.3,1.3,394788.0
2019-09-25 15:10:00,1.3,1.3,1.29,1.3,501424.0,1.3,1.3,1.29,1.3,501424.0
2019-09-25 15:20:00,1.3,1.3,1.29,1.3,434604.0,1.3,1.3,1.29,1.3,434604.0
2019-09-25 15:30:00,1.3,1.3,1.29,1.3,630024.0,1.3,1.3,1.29,1.3,630024.0
2019-09-25 15:40:00,1.3,1.3,1.3,1.3,857604.0,1.3,1.3,1.3,1.3,857604.0
2019-09-25 15:50:00,1.3,1.3,1.3,1.3,2123872.0,1.3,1.3,1.3,1.3,2123872.0
2019-09-26 09:30:00,1.3,1.32,1.29,1.29,1183576.0,1.3,1.32,1.29,1.29,1183576.0
2019-09-26 09:40:00,1.29,1.3,1.29,1.29,542408.0,1.29,1.3,1.29,1.29,542408.0
2019-09-26 09:50:00,1.29,1.29,1.28,1.29,733528.0,1.29,1.29,1.28,1.29,733528.0
2019-09-26 10:00:00,1.29,1.3,1.29,1.3,478756.0,1.29,1.3,1.29,1.3,478756.0
2019-09-26 10:10:00,1.29,1.3,1.28,1.29,370240.0,1.29,1.3,1.28,1.29,370240.0
2019-09-26 10:20:00,1.29,1.29,1.28,1.29,448160.0,1.29,1.29,1.28,1.29,448160.0
2019-09-26 10:30:00,1.28,1.29,1.28,1.28,490952.0,1.28,1.29,1.28,1.28,490952.0
2019-09-26 10:40:00,1.28,1.29,1.28,1.29,456908.0,1.28,1.29,1.28,1.29,456908.0
2019-09-26 10:50:00,1.29,1.29,1.28,1.29,309348.0,1.29,1.29,1.28,1.29,309348.0
2019-09-26 11:00:00,1.29,1.29,1.28,1.29,522728.0,1.29,1.29,1.28,1.29,522728.0
2019-09-26 11:10:00,1.28,1.29,1.28,1.28,389572.0,1.28,1.29,1.28,1.28,389572.0
2019-09-26 11:20:00,1.28,1.28,1.28,1.28,360100.0,1.28,1.28,1.28,1.28,360100.0
2019-09-26 11:30:00,1.28,1.29,1.27,1.28,970480.0,1.28,1.29,1.27,1.28,970480.0
2019-09-26 11:40:00,1.28,1.29,1.28,1.28,295368.0,1.28,1.29,1.28,1.28,295368.0
2019-09-26 11:50:00,1.28,1.29,1.28,1.28,449768.0,1.28,1.29,1.28,1.28,449768.0
2019-09-26 12:00:00,1.28,1.3,1.28,1.29,381928.0,1.28,1.3,1.28,1.29,381928.0
2019-09-26 12:10:00,1.29,1.3,1.29,1.29,318160.0,1.29,1.3,1.29,1.29,318160.0
2019-09-26 12:20:00,1.3,1.3,1.29,1.3,233764.0,1.3,1.3,1.29,1.3,233764.0
2019-09-26 12:30:00,1.3,1.3,1.3,1.3,221260.0,1.3,1.3,1.3,1.3,221260.0
2019-09-26 12:40:00,1.3,1.3,1.3,1.3,294972.0,1.3,1.3,1.3,1.3,294972.0
2019-09-26 12:50:00,1.3,1.3,1.29,1.29,140728.0,1.3,1.3,1.29,1.29,140728.0
2019-09-26 13:00:00,1.29,1.29,1.28,1.28,178224.0,1.29,1.29,1.28,1.28,178224.0
2019-09-26 13:10:00,1.28,1.29,1.28,1.28,327052.0,1.28,1.29,1.28,1.28,327052.0
2019-09-26 13:20:00,1.28,1.28,1.28,1.28,93904.0,1.28,1.28,1.28,1.28,93904.0
2019-09-26 13:30:00,1.28,1.3,1.28,1.3,416068.0,1.28,1.3,1.28,1.3,416068.0
2019-09-26 13:40:00,1.3,1.31,1.3,1.3,760380.0,1.3,1.31,1.3,1.3,760380.0
2019-09-26 13:50:00,1.31,1.31,1.3,1.31,103008.0,1.31,1.31,1.3,1.31,103008.0
2019-09-26 14:00:00,1.31,1.32,1.3,1.31,897564.0,1.31,1.32,1.3,1.31,897564.0
2019-09-26 14:10:00,1.31,1.32,1.31,1.31,582600.0,1.31,1.32,1.31,1.31,582600.0
2019-09-26 14:20:00,1.32,1.32,1.32,1.32,190240.0,1.32,1.32,1.32,1.32,190240.0
2019-09-26 14:30:00,1.32,1.32,1.31,1.32,472976.0,1.32,1.32,1.31,1.32,472976.0
2019-09-26 14:40:00,1.32,1.33,1.32,1.32,1032884.0,1.32,1.33,1.32,1.32,1032884.0
2019-09-26 14:50:00,1.32,1.33,1.32,1.32,412720.0,1.32,1.33,1.32,1.32,412720.0
2019-09-26 15:00:00,1.32,1.33,1.32,1.32,564772.0,1.32,1.33,1.32,1.32,564772.0
2019-09-26 15:10:00,1.32,1.32,1.32,1.32,559952.0,1.32,1.32,1.32,1.32,559952.0
2019-09-26 15:20:00,1.32,1.33,1.32,1.33,646052.0,1.32,1.33,1.32,1.33,646052.0
2019-09-26 15:30:00,1.33,1.33,1.32,1.33,784600.0,1.33,1.33,1.32,1.33,784600.0
2019-09-26 15:40:00,1.33,1.34,1.32,1.33,1229952.0,1.33,1.34,1.32,1.33,1229952.0
2019-09-26 15:50:00,1.33,1.33,1.32,1.32,1703268.0,1.33,1.33,1.32,1.32,1703268.0
2019-09-27 09:30:00,1.31,1.34,1.3,1.33,930256.0,1.31,1.34,1.3,1.33,930256.0
2019-09-27 09:40:00,1.34,1.34,1.33,1.34,726252.0,1.34,1.34,1.33,1.34,726252.0
2019-09-27 09:50:00,1.34,1.34,1.32,1.33,347812.0,1.34,1.34,1.32,1.33,347812.0
2019-09-27 10:00:00,1.32,1.33,1.31,1.32,571540.0,1.32,1.33,1.31,1.32,571540.0
2019-09-27 10:10:00,1.32,1.33,1.32,1.33,359604.0,1.32,1.33,1.32,1.33,359604.0
2019-09-27 10:20:00,1.33,1.34,1.33,1.34,550520.0,1.33,1.34,1.33,1.34,550520.0
2019-09-27 10:30:00,1.34,1.34,1.33,1.34,462424.0,1.34,1.34,1.33,1.34,462424.0
2019-09-27 10:40:00,1.34,1.34,1.34,1.34,421028.0,1.34,1.34,1.34,1.34,421028.0
2019-09-27 10:50:00,1.34,1.34,1.34,1.34,122956.0,1.34,1.34,1.34,1.34,122956.0
2019-09-27 11:00:00,1.34,1.34,1.34,1.34,463692.0,1.34,1.34,1.34,1.34,463692.0
2019-09-27 11:10:00,1.34,1.35,1.34,1.34,718520.0,1.34,1.35,1.34,1.34,718520.0
2019-09-27 11:20:00,1.34,1.35,1.34,1.35,343924.0,1.34,1.35,1.34,1.35,343924.0
2019-09-27 11:30:00,1.35,1.36,1.34,1.34,987156.0,1.35,1.36,1.34,1.34,987156.0
2019-09-27 11:40:00,1.34,1.35,1.34,1.35,581132.0,1.34,1.35,1.34,1.35,581132.0
2019-09-27 11:50:00,1.34,1.36,1.34,1.35,310008.0,1.34,1.36,1.34,1.35,310008.0
2019-09-27 12:00:00,1.35,1.35,1.34,1.35,235612.0,1.35,1.35,1.34,1.35,235612.0
2019-09-27 12:10:00,1.35,1.35,1.34,1.35,349064.0,1.35,1.35,1.34,1.35,349064.0
2019-09-27 12:20:00,1.35,1.36,1.34,1.36,279676.0,1.35,1.36,1.34,1.36,279676.0
2019-09-27 12:30:00,1.35,1.36,1.35,1.36,484948.0,1.35,1.36,1.35,1.36,484948.0
2019-09-27 12:40:00,1.36,1.36,1.34,1.35,460500.0,1.36,1.36,1.34,1.35,460500.0
2019-09-27 12:50:00,1.35,1.35,1.33,1.33,711688.0,1.35,1.35,1.33,1.33,711688.0
2019-09-27 13:00:00,1.33,1.33,1.32,1.33,1064872.0,1.33,1.33,1.32,1.33,1064872.0
2019-09-27 13:10:00,1.32,1.33,1.32,1.33,405036.0,1.32,1.33,1.32,1.33,405036.0
2019-09-27 13:20:00,1.33,1.33,1.32,1.33,321800.0,1.33,1.33,1.32,1.33,321800.0
2019-09-27 13:30:00,1.33,1.33,1.32,1.33,293204.0,1.33,1.33,1.32,1.33,293204.0
2019-09-27 13:40:00,1.32,1.33,1.32,1.33,486288.0,1.32,1.33,1.32,1.33,486288.0
2019-09-27 13:50:00,1.33,1.33,1.33,1.33,371848.0,1.33,1.33,1.33,1.33,371848.0
2019-09-27 14:00:00,1.33,1.34,1.33,1.33,389584.0,1.33,1.34,1.33,1.33,389584.0
2019-09-27 14:10:00,1.33,1.35,1.33,1.34,684180.0,1.33,1.35,1.33,1.34,684180.0
2019-09-27 14:20:00,1.34,1.35,1.34,1.34,316520.0,1.34,1.35,1.34,1.34,316520.0
2019-09-27 14:30:00,1.34,1.34,1.33,1.33,346432.0,1.34,1.34,1.33,1.33,346432.0
2019-09-27 14:40:00,1.33,1.34,1.33,1.34,414992.0,1.33,1.34,1.33,1.34,414992.0
2019-09-27 14:50:00,1.34,1.34,1.34,1.34,255168.0,1.34,1.34,1.34,1.34,255168.0
2019-09-27 15:00:00,1.34,1.34,1.34,1.34,212100.0,1.34,1.34,1.34,1.34,212100.0
2019-09-27 15:10:00,1.34,1.34,1.34,1.34,364300.0,1.34,1.34,1.34,1.34,364300.0
2019-09-27 15:20:00,1.34,1.35,1.34,1.35,386468.0,1.34,1.35,1.34,1.35,386468.0
2019-09-27 15:30:00,1.35,1.35,1.34,1.35,568920.0,1.35,1.35,1.34,1.35,568920.0
2019-09-27 15:40:00,1.34,1.35,1.34,1.34,714448.0,1.34,1.35,1.34,1.34,714448.0
2019-09-27 15:50:00,1.34,1.34,1.33,1.34,2026248.0,1.34,1.34,1.33,1.34,2026248.0
2019-09-30 09:30:00,1.36,1.41,1.36,1.39,2777248.0,1.36,1.41,1.36,1.39,2777248.0
2019-09-30 09:40:00,1.39,1.4,1.38,1.38,1172104.0,1.39,1.4,1.38,1.38,1172104.0
2019-09-30 09:50:00,1.38,1.39,1.35,1.37,921540.0,1.38,1.39,1.35,1.37,921540.0
2019-09-30 10:00:00,1.37,1.37,1.35,1.36,674520.0,1.37,1.37,1.35,1.36,674520.0
2019-09-30 10:10:00,1.36,1.38,1.36,1.38,520144.0,1.36,1.38,1.36,1.38,520144.0
2019-09-30 10:20:00,1.38,1.38,1.36,1.36,530004.0,1.38,1.38,1.36,1.36,530004.0
2019-09-30 10:30:00,1.36,1.37,1.36,1.36,521072.0,1.36,1.37,1.36,1.36,521072.0
2019-09-30 10:40:00,1.36,1.37,1.36,1.36,485344.0,1.36,1.37,1.36,1.36,485344.0
2019-09-30 10:50:00,1.36,1.36,1.36,1.36,405044.0,1.36,1.36,1.36,1.36,405044.0
2019-09-30 11:00:00,1.36,1.38,1.36,1.38,1001104.0,1.36,1.38,1.36,1.38,1001104.0
2019-09-30 11:10:00,1.38,1.39,1.37,1.37,639484.0,1.38,1.39,1.37,1.37,639484.0
2019-09-30 11:20:00,1.37,1.38,1.37,1.38,526332.0,1.37,1.38,1.37,1.38,526332.0
2019-09-30 11:30:00,1.38,1.39,1.38,1.38,516152.0,1.38,1.39,1.38,1.38,516152.0
2019-09-30 11:40:00,1.38,1.39,1.37,1.38,376328.0,1.38,1.39,1.37,1.38,376328.0
2019-09-30 11:50:00,1.38,1.38,1.36,1.37,544868.0,1.38,1.38,1.36,1.37,544868.0
2019-09-30 12:00:00,1.37,1.38,1.37,1.38,346096.0,1.37,1.38,1.37,1.38,346096.0
2019-09-30 12:10:00,1.38,1.38,1.37,1.38,341884.0,1.38,1.38,1.37,1.38,341884.0
2019-09-30 12:20:00,1.38,1.38,1.37,1.38,404844.0,1.38,1.38,1.37,1.38,404844.0
2019-09-30 12:30:00,1.38,1.38,1.36,1.37,1396036.0,1.38,1.38,1.36,1.37,1396036.0
2019-09-30 12:40:00,1.37,1.38,1.36,1.38,1073020.0,1.37,1.38,1.36,1.38,1073020.0
2019-09-30 12:50:00,1.38,1.38,1.38,1.38,218600.0,1.38,1.38,1.38,1.38,218600.0
2019-09-30 13:00:00,1.38,1.39,1.38,1.39,1641692.0,1.38,1.39,1.38,1.39,1641692.0
2019-09-30 13:10:00,1.39,1.39,1.37,1.38,2063524.0,1.39,1.39,1.37,1.38,2063524.0
2019-09-30 13:20:00,1.38,1.39,1.37,1.37,1933268.0,1.38,1.39,1.37,1.37,1933268.0
2019-09-30 13:30:00,1.37,1.38,1.36,1.38,723820.0,1.37,1.38,1.36,1.38,723820.0
2019-09-30 13:40:00,1.38,1.39,1.38,1.39,557316.0,1.38,1.39,1.38,1.39,557316.0
2019-09-30 13:50:00,1.39,1.4,1.37,1.37,2304324.0,1.39,1.4,1.37,1.37,2304324.0
2019-09-30 14:00:00,1.37,1.39,1.37,1.38,354560.0,1.37,1.39,1.37,1.38,354560.0
2019-09-30 14:10:00,1.39,1.4,1.38,1.39,677460.0,1.39,1.4,1.38,1.39,677460.0
2019-09-30 14:20:00,1.39,1.4,1.39,1.4,610728.0,1.39,1.4,1.39,1.4,610728.0
2019-09-30 14:30:00,1.4,1.41,1.4,1.4,667396.0,1.4,1.41,1.4,1.4,667396.0
2019-09-30 14:40:00,1.4,1.4,1.39,1.4,349940.0,1.4,1.4,1.39,1.4,349940.0
2019-09-30 14:50:00,1.4,1.4,1.39,1.4,236520.0,1.4,1.4,1.39,1.4,236520.0
2019-09-30 15:00:00,1.4,1.4,1.39,1.39,215504.0,1.4,1.4,1.39,1.39,215504.0
2019-09-30 15:10:00,1.39,1.39,1.38,1.39,225504.0,1.39,1.39,1.38,1.39,225504.0
2019-09-30 15:20:00,1.39,1.39,1.38,1.38,382324.0,1.39,1.39,1.38,1.38,382324.0
2019-09-30 15:30:00,1.38,1.39,1.38,1.38,532620.0,1.38,1.39,1.38,1.38,532620.0
2019-09-30 15:40:00,1.38,1.39,1.38,1.38,467644.0,1.38,1.39,1.38,1.38,467644.0
2019-09-30 15:50:00,1.38,1.38,1.38,1.38,1551592.0,1.38,1.38,1.38,1.38,1551592.0
2019-10-01 09:30:00,1.41,1.46,1.41,1.43,2037468.0,1.41,1.46,1.41,1.43,2037468.0
2019-10-01 09:40:00,1.43,1.44,1.41,1.44,1642604.0,1.43,1.44,1.41,1.44,1642604.0
2019-10-01 09:50:00,1.44,1.44,1.42,1.43,1025968.0,1.44,1.44,1.42,1.43,1025968.0
2019-10-01 10:00:00,1.43,1.44,1.4,1.41,1084424.0,1.43,1.44,1.4,1.41,1084424.0
2019-10-01 10:10:00,1.4,1.41,1.4,1.4,642416.0,1.4,1.41,1.4,1.4,642416.0
2019-10-01 10:20:00,1.4,1.42,1.39,1.4,1648036.0,1.4,1.42,1.39,1.4,1648036.0
2019-10-01 10:30:00,1.4,1.4,1.39,1.4,546496.0,1.4,1.4,1.39,1.4,546496.0
2019-10-01 10:40:00,1.4,1.4,1.39,1.39,803636.0,1.4,1.4,1.39,1.39,803636.0
2019-10-01 10:50:00,1.39,1.4,1.38,1.39,365012.0,1.39,1.4,1.38,1.39,365012.0
2019-10-01 11:00:00,1.39,1.41,1.39,1.4,266136.0,1.39,1.41,1.39,1.4,266136.0
2019-10-01 11:10:00,1.4,1.42,1.4,1.41,479908.0,1.4,1.42,1.4,1.41,479908.0
2019-10-01 11:20:00,1.42,1.42,1.39,1.39,1366624.0,1.42,1.42,1.39,1.39,1366624.0
2019-10-01 11:30:00,1.39,1.4,1.39,1.39,945108.0,1.39,1.4,1.39,1.39,945108.0
2019-10-01 11:40:00,1.39,1.39,1.38,1.39,440352.0,1.39,1.39,1.38,1.39,440352.0
2019-10-01 11:50:00,1.39,1.39,1.38,1.39,356716.0,1.39,1.39,1.38,1.39,356716.0
2019-10-01 12:00:00,1.39,1.39,1.37,1.38,692100.0,1.39,1.39,1.37,1.38,692100.0
2019-10-01 12:10:00,1.38,1.39,1.38,1.38,518836.0,1.38,1.39,1.38,1.38,518836.0
2019-10-01 12:20:00,1.39,1.39,1.37,1.38,975236.0,1.39,1.39,1.37,1.38,975236.0
2019-10-01 12:30:00,1.38,1.4,1.38,1.39,414440.0,1.38,1.4,1.38,1.39,414440.0
2019-10-01 12:40:00,1.39,1.4,1.39,1.39,198640.0,1.39,1.4,1.39,1.39,198640.0
2019-10-01 12:50:00,1.39,1.39,1.38,1.39,134600.0,1.39,1.39,1.38,1.39,134600.0
2019-10-01 13:00:00,1.38,1.39,1.38,1.39,173932.0,1.38,1.39,1.38,1.39,173932.0
2019-10-01 13:10:00,1.39,1.39,1.38,1.39,105676.0,1.39,1.39,1.38,1.39,105676.0
2019-10-01 13:20:00,1.39,1.39,1.38,1.38,266804.0,1.39,1.39,1.38,1.38,266804.0
2019-10-01 13:30:00,1.38,1.39,1.38,1.38,209896.0,1.38,1.39,1.38,1.38,209896.0
2019-10-01 13:40:00,1.38,1.38,1.38,1.38,161204.0,1.38,1.38,1.38,1.38,161204.0
2019-10-01 13:50:00,1.38,1.38,1.38,1.38,235072.0,1.38,1.38,1.38,1.38,235072.0
2019-10-01 14:00:00,1.38,1.39,1.38,1.38,343884.0,1.38,1.39,1.38,1.38,343884.0
2019-10-01 14:10:00,1.38,1.38,1.38,1.38,291788.0,1.38,1.38,1.38,1.38,291788.0
2019-10-01 14:20:00,1.38,1.39,1.38,1.39,254436.0,1.38,1.39,1.38,1.39,254436.0
2019-10-01 14:30:00,1.39,1.4,1.39,1.4,276376.0,1.39,1.4,1.39,1.4,276376.0
2019-10-01 14:40:00,1.4,1.4,1.39,1.39,300368.0,1.4,1.4,1.39,1.39,300368.0
2019-10-01 14:50:00,1.39,1.39,1.39,1.39,177848.0,1.39,1.39,1.39,1.39,177848.0
2019-10-01 15:00:00,1.39,1.4,1.39,1.39,240020.0,1.39,1.4,1.39,1.39,240020.0
2019-10-01 15:10:00,1.39,1.39,1.39,1.39,292600.0,1.39,1.39,1.39,1.39,292600.0
2019-10-01 15:20:00,1.39,1.4,1.39,1.4,352912.0,1.39,1.4,1.39,1.4,352912.0
2019-10-01 15:30:00,1.4,1.4,1.39,1.39,473060.0,1.4,1.4,1.39,1.39,473060.0
2019-10-01 15:40:00,1.39,1.4,1.39,1.4,627928.0,1.39,1.4,1.39,1.4,627928.0
2019-10-01 15:50:00,1.39,1.4,1.39,1.4,1286812.0,1.39,1.4,1.39,1.4,1286812.0
2019-10-02 09:30:00,1.39,1.39,1.32,1.34,2370696.0,1.39,1.39,1.32,1.34,2370696.0
2019-10-02 09:40:00,1.34,1.34,1.33,1.34,907576.0,1.34,1.34,1.33,1.34,907576.0
2019-10-02 09:50:00,1.34,1.34,1.32,1.33,1839180.0,1.34,1.34,1.32,1.33,1839180.0
2019-10-02 10:00:00,1.33,1.36,1.32,1.36,1210004.0,1.33,1.36,1.32,1.36,1210004.0
2019-10-02 10:10:00,1.36,1.37,1.34,1.37,1004552.0,1.36,1.37,1.34,1.37,1004552.0
2019-10-02 10:20:00,1.37,1.38,1.36,1.36,459720.0,1.37,1.38,1.36,1.36,459720.0
2019-10-02 10:30:00,1.36,1.37,1.35,1.36,528116.0,1.36,1.37,1.35,1.36,528116.0
2019-10-02 10:40:00,1.36,1.38,1.36,1.37,634368.0,1.36,1.38,1.36,1.37,634368.0
2019-10-02 10:50:00,1.37,1.38,1.35,1.36,1854568.0,1.37,1.38,1.35,1.36,1854568.0
2019-10-02 11:00:00,1.36,1.37,1.35,1.35,601796.0,1.36,1.37,1.35,1.35,601796.0
2019-10-02 11:10:00,1.35,1.36,1.34,1.35,691748.0,1.35,1.36,1.34,1.35,691748.0
2019-10-02 11:20:00,1.35,1.35,1.32,1.33,1084648.0,1.35,1.35,1.32,1.33,1084648.0
2019-10-02 11:30:00,1.33,1.33,1.31,1.32,1560832.0,1.33,1.33,1.31,1.32,1560832.0
2019-10-02 11:40:00,1.32,1.32,1.31,1.32,573056.0,1.32,1.32,1.31,1.32,573056.0
2019-10-02 11:50:00,1.32,1.32,1.31,1.32,503288.0,1.32,1.32,1.31,1.32,503288.0
2019-10-02 12:00:00,1.32,1.34,1.32,1.33,921612.0,1.32,1.34,1.32,1.33,921612.0
2019-10-02 12:10:00,1.32,1.33,1.32,1.32,424932.0,1.32,1.33,1.32,1.32,424932.0
2019-10-02 12:20:00,1.32,1.32,1.31,1.32,588244.0,1.32,1.32,1.31,1.32,588244.0
2019-10-02 12:30:00,1.32,1.33,1.32,1.33,704180.0,1.32,1.33,1.32,1.33,704180.0
2019-10-02 12:40:00,1.33,1.34,1.32,1.32,627864.0,1.33,1.34,1.32,1.32,627864.0
2019-10-02 12:50:00,1.32,1.33,1.32,1.32,578728.0,1.32,1.33,1.32,1.32,578728.0
2019-10-02 13:00:00,1.32,1.33,1.32,1.32,573288.0,1.32,1.33,1.32,1.32,573288.0
2019-10-02 13:10:00,1.32,1.33,1.32,1.32,220440.0,1.32,1.33,1.32,1.32,220440.0
2019-10-02 13:20:00,1.32,1.33,1.32,1.32,396560.0,1.32,1.33,1.32,1.32,396560.0
2019-10-02 13:30:00,1.32,1.32,1.32,1.32,256476.0,1.32,1.32,1.32,1.32,256476.0
2019-10-02 13:40:00,1.32,1.32,1.31,1.32,373364.0,1.32,1.32,1.31,1.32,373364.0
2019-10-02 13:50:00,1.32,1.32,1.32,1.32,220296.0,1.32,1.32,1.32,1.32,220296.0
2019-10-02 14:00:00,1.32,1.33,1.32,1.33,402944.0,1.32,1.33,1.32,1.33,402944.0
2019-10-02 14:10:00,1.33,1.33,1.32,1.33,426768.0,1.33,1.33,1.32,1.33,426768.0
2019-10-02 14:20:00,1.33,1.33,1.32,1.33,201036.0,1.33,1.33,1.32,1.33,201036.0
2019-10-02 14:30:00,1.33,1.33,1.32,1.33,216060.0,1.33,1.33,1.32,1.33,216060.0
2019-10-02 14:40:00,1.33,1.33,1.32,1.32,356208.0,1.33,1.33,1.32,1.32,356208.0
2019-10-02 14:50:00,1.33,1.33,1.32,1.32,287312.0,1.33,1.33,1.32,1.32,287312.0
2019-10-02 15:00:00,1.32,1.33,1.32,1.33,247124.0,1.32,1.33,1.32,1.33,247124.0
2019-10-02 15:10:00,1.33,1.33,1.32,1.32,515676.0,1.33,1.33,1.32,1.32,515676.0
2019-10-02 15:20:00,1.32,1.34,1.32,1.33,575820.0,1.32,1.34,1.32,1.33,575820.0
2019-10-02 15:30:00,1.33,1.34,1.33,1.33,832076.0,1.33,1.34,1.33,1.33,832076.0
2019-10-02 15:40:00,1.33,1.34,1.33,1.33,761708.0,1.33,1.34,1.33,1.33,761708.0
2019-10-02 15:50:00,1.33,1.34,1.32,1.33,1728468.0,1.33,1.34,1.32,1.33,1728468.0
2019-10-03 09:30:00,1.32,1.35,1.32,1.33,674892.0,1.32,1.35,1.32,1.33,674892.0
2019-10-03 09:40:00,1.33,1.35,1.33,1.34,247388.0,1.33,1.35,1.33,1.34,247388.0
2019-10-03 09:50:00,1.34,1.36,1.34,1.34,423368.0,1.34,1.36,1.34,1.34,423368.0
2019-10-03 10:00:00,1.34,1.34,1.32,1.32,536692.0,1.34,1.34,1.32,1.32,536692.0
2019-10-03 10:10:00,1.33,1.33,1.32,1.33,657748.0,1.33,1.33,1.32,1.33,657748.0
2019-10-03 10:20:00,1.33,1.33,1.32,1.32,569264.0,1.33,1.33,1.32,1.32,569264.0
2019-10-03 10:30:00,1.32,1.33,1.32,1.32,298588.0,1.32,1.33,1.32,1.32,298588.0
2019-10-03 10:40:00,1.32,1.32,1.31,1.32,540380.0,1.32,1.32,1.31,1.32,540380.0
2019-10-03 10:50:00,1.32,1.32,1.31,1.32,660432.0,1.32,1.32,1.31,1.32,660432.0
2019-10-03 11:00:00,1.32,1.33,1.32,1.32,408408.0,1.32,1.33,1.32,1.32,408408.0
2019-10-03 11:10:00,1.32,1.33,1.32,1.32,374236.0,1.32,1.33,1.32,1.32,374236.0
2019-10-03 11:20:00,1.32,1.33,1.32,1.33,457740.0,1.32,1.33,1.32,1.33,457740.0
2019-10-03 11:30:00,1.32,1.33,1.31,1.32,324576.0,1.32,1.33,1.31,1.32,324576.0
2019-10-03 11:40:00,1.32,1.33,1.32,1.33,264528.0,1.32,1.33,1.32,1.33,264528.0
2019-10-03 11:50:00,1.33,1.33,1.32,1.33,220188.0,1.33,1.33,1.32,1.33,220188.0
2019-10-03 12:00:00,1.32,1.34,1.32,1.33,290468.0,1.32,1.34,1.32,1.33,290468.0
2019-10-03 12:10:00,1.33,1.34,1.33,1.33,194680.0,1.33,1.34,1.33,1.33,194680.0
2019-10-03 12:20:00,1.33,1.34,1.33,1.34,219152.0,1.33,1.34,1.33,1.34,219152.0
2019-10-03 12:30:00,1.34,1.35,1.34,1.35,327172.0,1.34,1.35,1.34,1.35,327172.0
2019-10-03 12:40:00,1.35,1.36,1.35,1.35,855328.0,1.35,1.36,1.35,1.35,855328.0
2019-10-03 12:50:00,1.35,1.35,1.34,1.34,149848.0,1.35,1.35,1.34,1.34,149848.0
2019-10-03 13:00:00,1.34,1.34,1.34,1.34,344600.0,1.34,1.34,1.34,1.34,344600.0
2019-10-03 13:10:00,1.34,1.35,1.34,1.35,199304.0,1.34,1.35,1.34,1.35,199304.0
2019-10-03 13:20:00,1.34,1.35,1.34,1.35,413124.0,1.34,1.35,1.34,1.35,413124.0
2019-10-03 13:30:00,1.35,1.36,1.35,1.36,241560.0,1.35,1.36,1.35,1.36,241560.0
2019-10-03 13:40:00,1.36,1.37,1.36,1.36,350896.0,1.36,1.37,1.36,1.36,350896.0
2019-10-03 13:50:00,1.36,1.37,1.36,1.36,164160.0,1.36,1.37,1.36,1.36,164160.0
2019-10-03 14:00:00,1.36,1.36,1.36,1.36,246356.0,1.36,1.36,1.36,1.36,246356.0
2019-10-03 14:10:00,1.36,1.36,1.34,1.35,435236.0,1.36,1.36,1.34,1.35,435236.0
2019-10-03 14:20:00,1.35,1.35,1.35,1.35,184604.0,1.35,1.35,1.35,1.35,184604.0
2019-10-03 14:30:00,1.35,1.35,1.34,1.34,283380.0,1.35,1.35,1.34,1.34,283380.0
2019-10-03 14:40:00,1.34,1.35,1.34,1.35,123340.0,1.34,1.35,1.34,1.35,123340.0
2019-10-03 14:50:00,1.35,1.36,1.35,1.35,220636.0,1.35,1.36,1.35,1.35,220636.0
2019-10-03 15:00:00,1.35,1.35,1.35,1.35,275116.0,1.35,1.35,1.35,1.35,275116.0
2019-10-03 15:10:00,1.35,1.36,1.35,1.36,454620.0,1.35,1.36,1.35,1.36,454620.0
2019-10-03 15:20:00,1.36,1.36,1.35,1.36,521808.0,1.36,1.36,1.35,1.36,521808.0
2019-10-03 15:30:00,1.36,1.36,1.35,1.35,226848.0,1.36,1.36,1.35,1.35,226848.0
2019-10-03 15:40:00,1.36,1.36,1.35,1.35,600520.0,1.36,1.36,1.35,1.35,600520.0
2019-10-03 15:50:00,1.35,1.36,1.34,1.35,1529396.0,1.35,1.36,1.34,1.35,1529396.0
2019-10-04 09:30:00,1.36,1.38,1.36,1.36,577600.0,1.36,1.38,1.36,1.36,577600.0
2019-10-04 09:40:00,1.36,1.36,1.35,1.35,447752.0,1.36,1.36,1.35,1.35,447752.0
2019-10-04 09:50:00,1.35,1.38,1.34,1.38,418700.0,1.35,1.38,1.34,1.38,418700.0
2019-10-04 10:00:00,1.38,1.38,1.37,1.37,619144.0,1.38,1.38,1.37,1.37,619144.0
2019-10-04 10:10:00,1.37,1.38,1.37,1.38,298000.0,1.37,1.38,1.37,1.38,298000.0
2019-10-04 10:20:00,1.38,1.38,1.37,1.37,472884.0,1.38,1.38,1.37,1.37,472884.0
2019-10-04 10:30:00,1.37,1.38,1.36,1.37,346684.0,1.37,1.38,1.36,1.37,346684.0
2019-10-04 10:40:00,1.37,1.38,1.36,1.37,299048.0,1.37,1.38,1.36,1.37,299048.0
2019-10-04 10:50:00,1.37,1.38,1.37,1.37,311748.0,1.37,1.38,1.37,1.37,311748.0
2019-10-04 11:00:00,1.38,1.38,1.37,1.37,306144.0,1.38,1.38,1.37,1.37,306144.0
2019-10-04 11:10:00,1.37,1.39,1.37,1.38,314560.0,1.37,1.39,1.37,1.38,314560.0
2019-10-04 11:20:00,1.38,1.38,1.38,1.38,228356.0,1.38,1.38,1.38,1.38,228356.0
2019-10-04 11:30:00,1.38,1.39,1.38,1.39,379996.0,1.38,1.39,1.38,1.39,379996.0
2019-10-04 11:40:00,1.39,1.39,1.38,1.38,439868.0,1.39,1.39,1.38,1.38,439868.0
2019-10-04 11:50:00,1.38,1.38,1.38,1.38,666296.0,1.38,1.38,1.38,1.38,666296.0
2019-10-04 12:00:00,1.38,1.38,1.38,1.38,316184.0,1.38,1.38,1.38,1.38,316184.0
2019-10-04 12:10:00,1.38,1.38,1.38,1.38,270764.0,1.38,1.38,1.38,1.38,270764.0
2019-10-04 12:20:00,1.38,1.38,1.38,1.38,143280.0,1.38,1.38,1.38,1.38,143280.0
2019-10-04 12:30:00,1.38,1.38,1.38,1.38,547080.0,1.38,1.38,1.38,1.38,547080.0
2019-10-04 12:40:00,1.38,1.38,1.38,1.38,77880.0,1.38,1.38,1.38,1.38,77880.0
2019-10-04 12:50:00,1.38,1.38,1.38,1.38,261480.0,1.38,1.38,1.38,1.38,261480.0
2019-10-04 13:00:00,1.38,1.38,1.37,1.38,840224.0,1.38,1.38,1.37,1.38,840224.0
2019-10-04 13:10:00,1.38,1.39,1.38,1.38,372040.0,1.38,1.39,1.38,1.38,372040.0
2019-10-04 13:20:00,1.38,1.38,1.38,1.38,314668.0,1.38,1.38,1.38,1.38,314668.0
2019-10-04 13:30:00,1.38,1.38,1.38,1.38,144896.0,1.38,1.38,1.38,1.38,144896.0
2019-10-04 13:40:00,1.38,1.38,1.38,1.38,202264.0,1.38,1.38,1.38,1.38,202264.0
2019-10-04 13:50:00,1.38,1.38,1.38,1.38,98992.0,1.38,1.38,1.38,1.38,98992.0
2019-10-04 14:00:00,1.38,1.38,1.38,1.38,273928.0,1.38,1.38,1.38,1.38,273928.0
2019-10-04 14:10:00,1.38,1.38,1.38,1.38,61496.0,1.38,1.38,1.38,1.38,61496.0
2019-10-04 14:20:00,1.38,1.38,1.38,1.38,177424.0,1.38,1.38,1.38,1.38,177424.0
2019-10-04 14:30:00,1.38,1.38,1.38,1.38,306664.0,1.38,1.38,1.38,1.38,306664.0
2019-10-04 14:40:00,1.38,1.38,1.38,1.38,152884.0,1.38,1.38,1.38,1.38,152884.0
2019-10-04 14:50:00,1.38,1.38,1.38,1.38,282560.0,1.38,1.38,1.38,1.38,282560.0
2019-10-04 15:00:00,1.38,1.38,1.37,1.38,937280.0,1.38,1.38,1.37,1.38,937280.0
2019-10-04 15:10:00,1.38,1.38,1.38,1.38,239660.0,1.38,1.38,1.38,1.38,239660.0
2019-10-04 15:20:00,1.38,1.38,1.38,1.38,440848.0,1.38,1.38,1.38,1.38,440848.0
2019-10-04 15:30:00,1.38,1.38,1.38,1.38,278808.0,1.38,1.38,1.38,1.38,278808.0
2019-10-04 15:40:00,1.38,1.39,1.38,1.38,907440.0,1.38,1.39,1.38,1.38,907440.0
2019-10-04 15:50:00,1.38,1.39,1.38,1.39,1088240.0,1.38,1.39,1.38,1.39,1088240.0
2019-10-07 09:30:00,1.37,1.39,1.36,1.37,694124.0,1.37,1.39,1.36,1.37,694124.0
2019-10-07 09:40:00,1.37,1.37,1.35,1.36,769904.0,1.37,1.37,1.35,1.36,769904.0
2019-10-07 09:50:00,1.36,1.37,1.36,1.37,850388.0,1.36,1.37,1.36,1.37,850388.0
2019-10-07 10:00:00,1.37,1.38,1.37,1.37,410400.0,1.37,1.38,1.37,1.37,410400.0
2019-10-07 10:10:00,1.37,1.38,1.37,1.38,207320.0,1.37,1.38,1.37,1.38,207320.0
2019-10-07 10:20:00,1.38,1.38,1.38,1.38,226156.0,1.38,1.38,1.38,1.38,226156.0
2019-10-07 10:30:00,1.38,1.38,1.37,1.37,490756.0,1.38,1.38,1.37,1.37,490756.0
2019-10-07 10:40:00,1.37,1.38,1.36,1.38,323600.0,1.37,1.38,1.36,1.38,323600.0
2019-10-07 10:50:00,1.38,1.38,1.38,1.38,170624.0,1.38,1.38,1.38,1.38,170624.0
2019-10-07 11:00:00,1.38,1.4,1.38,1.39,461972.0,1.38,1.4,1.38,1.39,461972.0
2019-10-07 11:10:00,1.39,1.4,1.39,1.39,410368.0,1.39,1.4,1.39,1.39,410368.0
2019-10-07 11:20:00,1.39,1.39,1.38,1.39,219160.0,1.39,1.39,1.38,1.39,219160.0
2019-10-07 11:30:00,1.39,1.39,1.38,1.38,185832.0,1.39,1.39,1.38,1.38,185832.0
2019-10-07 11:40:00,1.38,1.39,1.38,1.38,274568.0,1.38,1.39,1.38,1.38,274568.0
2019-10-07 11:50:00,1.38,1.38,1.38,1.38,266728.0,1.38,1.38,1.38,1.38,266728.0
2019-10-07 12:00:00,1.38,1.38,1.38,1.38,184852.0,1.38,1.38,1.38,1.38,184852.0
2019-10-07 12:10:00,1.38,1.39,1.38,1.38,154764.0,1.38,1.39,1.38,1.38,154764.0
2019-10-07 12:20:00,1.38,1.39,1.38,1.39,141672.0,1.38,1.39,1.38,1.39,141672.0
2019-10-07 12:30:00,1.39,1.39,1.38,1.39,181772.0,1.39,1.39,1.38,1.39,181772.0
2019-10-07 12:40:00,1.39,1.39,1.38,1.38,260564.0,1.39,1.39,1.38,1.38,260564.0
2019-10-07 12:50:00,1.38,1.38,1.38,1.38,114348.0,1.38,1.38,1.38,1.38,114348.0
2019-10-07 13:00:00,1.38,1.38,1.37,1.38,711928.0,1.38,1.38,1.37,1.38,711928.0
2019-10-07 13:10:00,1.38,1.38,1.36,1.37,541856.0,1.38,1.38,1.36,1.37,541856.0
2019-10-07 13:20:00,1.37,1.37,1.36,1.36,125236.0,1.37,1.37,1.36,1.36,125236.0
2019-10-07 13:30:00,1.36,1.38,1.36,1.38,395616.0,1.36,1.38,1.36,1.38,395616.0
2019-10-07 13:40:00,1.38,1.38,1.38,1.38,226872.0,1.38,1.38,1.38,1.38,226872.0
2019-10-07 13:50:00,1.38,1.38,1.38,1.38,211012.0,1.38,1.38,1.38,1.38,211012.0
2019-10-07 14:00:00,1.38,1.38,1.38,1.38,209544.0,1.38,1.38,1.38,1.38,209544.0
2019-10-07 14:10:00,1.38,1.38,1.37,1.38,441864.0,1.38,1.38,1.37,1.38,441864.0
2019-10-07 14:20:00,1.38,1.38,1.38,1.38,497284.0,1.38,1.38,1.38,1.38,497284.0
2019-10-07 14:30:00,1.38,1.38,1.37,1.37,249316.0,1.38,1.38,1.37,1.37,249316.0
2019-10-07 14:40:00,1.38,1.38,1.36,1.37,411944.0,1.38,1.38,1.36,1.37,411944.0
2019-10-07 14:50:00,1.37,1.38,1.37,1.38,193788.0,1.37,1.38,1.37,1.38,193788.0
2019-10-07 15:00:00,1.38,1.38,1.38,1.38,266284.0,1.38,1.38,1.38,1.38,266284.0
2019-10-07 15:10:00,1.38,1.38,1.38,1.38,159356.0,1.38,1.38,1.38,1.38,159356.0
2019-10-07 15:20:00,1.38,1.38,1.38,1.38,459856.0,1.38,1.38,1.38,1.38,459856.0
2019-10-07 15:30:00,1.38,1.38,1.38,1.38,263552.0,1.38,1.38,1.38,1.38,263552.0
2019-10-07 15:40:00,1.38,1.38,1.38,1.38,1036024.0,1.38,1.38,1.38,1.38,1036024.0
2019-10-07 15:50:00,1.38,1.38,1.37,1.37,1178984.0,1.38,1.38,1.37,1.37,1178984.0
2019-10-08 09:30:00,1.36,1.36,1.33,1.34,1165568.0,1.36,1.36,1.33,1.34,1165568.0
2019-10-08 09:40:00,1.34,1.34,1.32,1.32,464272.0,1.34,1.34,1.32,1.32,464272.0
2019-10-08 09:50:00,1.32,1.33,1.29,1.3,1695080.0,1.32,1.33,1.29,1.3,1695080.0
2019-10-08 10:00:00,1.3,1.32,1.29,1.32,879004.0,1.3,1.32,1.29,1.32,879004.0
2019-10-08 10:10:00,1.32,1.32,1.3,1.31,389388.0,1.32,1.32,1.3,1.31,389388.0
2019-10-08 10:20:00,1.31,1.31,1.29,1.3,701556.0,1.31,1.31,1.29,1.3,701556.0
2019-10-08 10:30:00,1.3,1.3,1.29,1.3,417772.0,1.3,1.3,1.29,1.3,417772.0
2019-10-08 10:40:00,1.3,1.31,1.3,1.31,403612.0,1.3,1.31,1.3,1.31,403612.0
2019-10-08 10:50:00,1.31,1.32,1.3,1.31,499932.0,1.31,1.32,1.3,1.31,499932.0
2019-10-08 11:00:00,1.31,1.32,1.31,1.32,196000.0,1.31,1.32,1.31,1.32,196000.0
2019-10-08 11:10:00,1.32,1.32,1.31,1.31,291416.0,1.32,1.32,1.31,1.31,291416.0
2019-10-08 11:20:00,1.31,1.32,1.3,1.31,243132.0,1.31,1.32,1.3,1.31,243132.0
2019-10-08 11:30:00,1.31,1.32,1.3,1.31,319992.0,1.31,1.32,1.3,1.31,319992.0
2019-10-08 11:40:00,1.31,1.32,1.31,1.31,269476.0,1.31,1.32,1.31,1.31,269476.0
2019-10-08 11:50:00,1.31,1.32,1.31,1.32,251552.0,1.31,1.32,1.31,1.32,251552.0
2019-10-08 12:00:00,1.32,1.32,1.3,1.31,290168.0,1.32,1.32,1.3,1.31,290168.0
2019-10-08 12:10:00,1.31,1.31,1.3,1.31,108184.0,1.31,1.31,1.3,1.31,108184.0
2019-10-08 12:20:00,1.31,1.32,1.31,1.32,390100.0,1.31,1.32,1.31,1.32,390100.0
2019-10-08 12:30:00,1.32,1.32,1.32,1.32,347520.0,1.32,1.32,1.32,1.32,347520.0
2019-10-08 12:40:00,1.32,1.33,1.32,1.32,259064.0,1.32,1.33,1.32,1.32,259064.0
2019-10-08 12:50:00,1.32,1.32,1.31,1.31,250624.0,1.32,1.32,1.31,1.31,250624.0
2019-10-08 13:00:00,1.32,1.32,1.31,1.32,256172.0,1.32,1.32,1.31,1.32,256172.0
2019-10-08 13:10:00,1.31,1.32,1.3,1.3,299804.0,1.31,1.32,1.3,1.3,299804.0
2019-10-08 13:20:00,1.31,1.31,1.3,1.31,114348.0,1.31,1.31,1.3,1.31,114348.0
2019-10-08 13:30:00,1.31,1.31,1.31,1.31,301924.0,1.31,1.31,1.31,1.31,301924.0
2019-10-08 13:40:00,1.31,1.31,1.3,1.31,200060.0,1.31,1.31,1.3,1.31,200060.0
2019-10-08 13:50:00,1.31,1.31,1.31,1.31,84864.0,1.31,1.31,1.31,1.31,84864.0
2019-10-08 14:00:00,1.31,1.32,1.31,1.32,320988.0,1.31,1.32,1.31,1.32,320988.0
2019-10-08 14:10:00,1.32,1.32,1.31,1.31,248888.0,1.32,1.32,1.31,1.31,248888.0
2019-10-08 14:20:00,1.31,1.32,1.31,1.31,119804.0,1.31,1.32,1.31,1.31,119804.0
2019-10-08 14:30:00,1.31,1.32,1.31,1.32,374380.0,1.31,1.32,1.31,1.32,374380.0
2019-10-08 14:40:00,1.32,1.32,1.31,1.32,235376.0,1.32,1.32,1.31,1.32,235376.0
2019-10-08 14:50:00,1.32,1.32,1.31,1.32,300112.0,1.32,1.32,1.31,1.32,300112.0
2019-10-08 15:00:00,1.32,1.32,1.31,1.31,213996.0,1.32,1.32,1.31,1.31,213996.0
2019-10-08 15:10:00,1.31,1.32,1.31,1.31,264904.0,1.31,1.32,1.31,1.31,264904.0
2019-10-08 15:20:00,1.31,1.32,1.31,1.32,247760.0,1.31,1.32,1.31,1.32,247760.0
2019-10-08 15:30:00,1.32,1.32,1.32,1.32,450408.0,1.32,1.32,1.32,1.32,450408.0
2019-10-08 15:40:00,1.32,1.32,1.3,1.3,1094732.0,1.32,1.32,1.3,1.3,1094732.0
2019-10-08 15:50:00,1.3,1.31,1.3,1.3,1205976.0,1.3,1.31,1.3,1.3,1205976.0
2019-10-09 09:30:00,1.31,1.32,1.28,1.29,1387680.0,1.31,1.32,1.28,1.29,1387680.0
2019-10-09 09:40:00,1.29,1.29,1.26,1.26,1595112.0,1.29,1.29,1.26,1.26,1595112.0
2019-10-09 09:50:00,1.27,1.27,1.26,1.26,1060512.0,1.27,1.27,1.26,1.26,1060512.0
2019-10-09 10:00:00,1.27,1.28,1.26,1.27,639464.0,1.27,1.28,1.26,1.27,639464.0
2019-10-09 10:10:00,1.28,1.28,1.26,1.27,553996.0,1.28,1.28,1.26,1.27,553996.0
2019-10-09 10:20:00,1.27,1.28,1.27,1.27,351976.0,1.27,1.28,1.27,1.27,351976.0
2019-10-09 10:30:00,1.27,1.28,1.26,1.28,466076.0,1.27,1.28,1.26,1.28,466076.0
2019-10-09 10:40:00,1.28,1.29,1.28,1.28,291260.0,1.28,1.29,1.28,1.28,291260.0
2019-10-09 10:50:00,1.28,1.28,1.27,1.28,394124.0,1.28,1.28,1.27,1.28,394124.0
2019-10-09 11:00:00,1.28,1.28,1.27,1.28,305720.0,1.28,1.28,1.27,1.28,305720.0
2019-10-09 11:10:00,1.28,1.28,1.28,1.28,309628.0,1.28,1.28,1.28,1.28,309628.0
2019-10-09 11:20:00,1.28,1.29,1.28,1.28,336956.0,1.28,1.29,1.28,1.28,336956.0
2019-10-09 11:30:00,1.28,1.29,1.28,1.29,303732.0,1.28,1.29,1.28,1.29,303732.0
2019-10-09 11:40:00,1.29,1.29,1.29,1.29,170040.0,1.29,1.29,1.29,1.29,170040.0
2019-10-09 11:50:00,1.29,1.29,1.28,1.28,239004.0,1.29,1.29,1.28,1.28,239004.0
2019-10-09 12:00:00,1.28,1.28,1.28,1.28,198316.0,1.28,1.28,1.28,1.28,198316.0
2019-10-09 12:10:00,1.28,1.29,1.28,1.28,261280.0,1.28,1.29,1.28,1.28,261280.0
2019-10-09 12:20:00,1.28,1.28,1.28,1.28,264624.0,1.28,1.28,1.28,1.28,264624.0
2019-10-09 12:30:00,1.28,1.28,1.28,1.28,249652.0,1.28,1.28,1.28,1.28,249652.0
2019-10-09 12:40:00,1.28,1.28,1.27,1.28,327264.0,1.28,1.28,1.27,1.28,327264.0
2019-10-09 12:50:00,1.28,1.28,1.27,1.27,99212.0,1.28,1.28,1.27,1.27,99212.0
2019-10-09 13:00:00,1.27,1.27,1.26,1.27,444340.0,1.27,1.27,1.26,1.27,444340.0
2019-10-09 13:10:00,1.27,1.27,1.26,1.26,269592.0,1.27,1.27,1.26,1.26,269592.0
2019-10-09 13:20:00,1.26,1.27,1.26,1.26,230876.0,1.26,1.27,1.26,1.26,230876.0
2019-10-09 13:30:00,1.27,1.27,1.26,1.26,233900.0,1.27,1.27,1.26,1.26,233900.0
2019-10-09 13:40:00,1.27,1.27,1.26,1.26,532500.0,1.27,1.27,1.26,1.26,532500.0
2019-10-09 13:50:00,1.26,1.27,1.26,1.27,180032.0,1.26,1.27,1.26,1.27,180032.0
2019-10-09 14:00:00,1.27,1.27,1.26,1.26,436092.0,1.27,1.27,1.26,1.26,436092.0
2019-10-09 14:10:00,1.26,1.27,1.26,1.26,683260.0,1.26,1.27,1.26,1.26,683260.0
2019-10-09 14:20:00,1.26,1.27,1.26,1.26,1658596.0,1.26,1.27,1.26,1.26,1658596.0
2019-10-09 14:30:00,1.26,1.26,1.25,1.26,1206528.0,1.26,1.26,1.25,1.26,1206528.0
2019-10-09 14:40:00,1.26,1.26,1.26,1.26,215000.0,1.26,1.26,1.26,1.26,215000.0
2019-10-09 14:50:00,1.26,1.26,1.25,1.26,399340.0,1.26,1.26,1.25,1.26,399340.0
2019-10-09 15:00:00,1.26,1.26,1.26,1.26,375092.0,1.26,1.26,1.26,1.26,375092.0
2019-10-09 15:10:00,1.26,1.26,1.25,1.25,328636.0,1.26,1.26,1.25,1.25,328636.0
2019-10-09 15:20:00,1.26,1.26,1.25,1.26,270876.0,1.26,1.26,1.25,1.26,270876.0
2019-10-09 15:30:00,1.26,1.26,1.25,1.26,310120.0,1.26,1.26,1.25,1.26,310120.0
2019-10-09 15:40:00,1.25,1.26,1.25,1.25,1401588.0,1.25,1.26,1.25,1.25,1401588.0
2019-10-09 15:50:00,1.25,1.26,1.24,1.25,2307492.0,1.25,1.26,1.24,1.25,2307492.0
2019-10-10 09:30:00,1.26,1.29,1.26,1.28,1049888.0,1.26,1.29,1.26,1.28,1049888.0
2019-10-10 09:40:00,1.27,1.29,1.27,1.28,721268.0,1.27,1.29,1.27,1.28,721268.0
2019-10-10 09:50:00,1.28,1.29,1.28,1.28,496908.0,1.28,1.29,1.28,1.28,496908.0
2019-10-10 10:00:00,1.28,1.28,1.26,1.26,452856.0,1.28,1.28,1.26,1.26,452856.0
2019-10-10 10:10:00,1.26,1.27,1.26,1.26,595944.0,1.26,1.27,1.26,1.26,595944.0
2019-10-10 10:20:00,1.26,1.26,1.25,1.25,443908.0,1.26,1.26,1.25,1.25,443908.0
2019-10-10 10:30:00,1.26,1.26,1.25,1.26,483436.0,1.26,1.26,1.25,1.26,483436.0
2019-10-10 10:40:00,1.26,1.26,1.26,1.26,173976.0,1.26,1.26,1.26,1.26,173976.0
2019-10-10 10:50:00,1.26,1.27,1.26,1.26,508800.0,1.26,1.27,1.26,1.26,508800.0
2019-10-10 11:00:00,1.27,1.27,1.26,1.27,362352.0,1.27,1.27,1.26,1.27,362352.0
2019-10-10 11:10:00,1.27,1.27,1.26,1.27,139944.0,1.27,1.27,1.26,1.27,139944.0
2019-10-10 11:20:00,1.26,1.27,1.26,1.26,332684.0,1.26,1.27,1.26,1.26,332684.0
2019-10-10 11:30:00,1.26,1.27,1.26,1.27,541784.0,1.26,1.27,1.26,1.27,541784.0
2019-10-10 11:40:00,1.26,1.27,1.26,1.26,479812.0,1.26,1.27,1.26,1.26,479812.0
2019-10-10 11:50:00,1.26,1.26,1.26,1.26,173408.0,1.26,1.26,1.26,1.26,173408.0
2019-10-10 12:00:00,1.26,1.26,1.25,1.25,338300.0,1.26,1.26,1.25,1.25,338300.0
2019-10-10 12:10:00,1.25,1.26,1.24,1.25,1115784.0,1.25,1.26,1.24,1.25,1115784.0
2019-10-10 12:20:00,1.25,1.25,1.25,1.25,656300.0,1.25,1.25,1.25,1.25,656300.0
2019-10-10 12:30:00,1.25,1.25,1.25,1.25,827348.0,1.25,1.25,1.25,1.25,827348.0
2019-10-10 12:40:00,1.25,1.26,1.25,1.25,405060.0,1.25,1.26,1.25,1.25,405060.0
2019-10-10 12:50:00,1.25,1.26,1.25,1.25,468184.0,1.25,1.26,1.25,1.25,468184.0
2019-10-10 13:00:00,1.25,1.25,1.24,1.25,235668.0,1.25,1.25,1.24,1.25,235668.0
2019-10-10 13:10:00,1.25,1.25,1.24,1.25,121164.0,1.25,1.25,1.24,1.25,121164.0
2019-10-10 13:20:00,1.24,1.25,1.24,1.25,264052.0,1.24,1.25,1.24,1.25,264052.0
2019-10-10 13:30:00,1.25,1.25,1.25,1.25,329192.0,1.25,1.25,1.25,1.25,329192.0
2019-10-10 13:40:00,1.25,1.25,1.24,1.25,513224.0,1.25,1.25,1.24,1.25,513224.0
2019-10-10 13:50:00,1.25,1.26,1.24,1.25,471432.0,1.25,1.26,1.24,1.25,471432.0
2019-10-10 14:00:00,1.25,1.26,1.25,1.25,307704.0,1.25,1.26,1.25,1.25,307704.0
2019-10-10 14:10:00,1.25,1.26,1.25,1.26,124324.0,1.25,1.26,1.25,1.26,124324.0
2019-10-10 14:20:00,1.26,1.26,1.25,1.26,353152.0,1.26,1.26,1.25,1.26,353152.0
2019-10-10 14:30:00,1.26,1.26,1.26,1.26,271784.0,1.26,1.26,1.26,1.26,271784.0
2019-10-10 14:40:00,1.26,1.26,1.26,1.26,259240.0,1.26,1.26,1.26,1.26,259240.0
2019-10-10 14:50:00,1.26,1.27,1.26,1.26,488880.0,1.26,1.27,1.26,1.26,488880.0
2019-10-10 15:00:00,1.26,1.27,1.26,1.26,578128.0,1.26,1.27,1.26,1.26,578128.0
2019-10-10 15:10:00,1.26,1.27,1.26,1.27,390572.0,1.26,1.27,1.26,1.27,390572.0
2019-10-10 15:20:00,1.27,1.27,1.26,1.26,108248.0,1.27,1.27,1.26,1.26,108248.0
2019-10-10 15:30:00,1.26,1.26,1.26,1.26,296740.0,1.26,1.26,1.26,1.26,296740.0
2019-10-10 15:40:00,1.26,1.26,1.26,1.26,963076.0,1.26,1.26,1.26,1.26,963076.0
2019-10-10 15:50:00,1.26,1.26,1.26,1.26,1768252.0,1.26,1.26,1.26,1.26,1768252.0
2019-10-11 09:30:00,1.28,1.32,1.28,1.32,885504.0,1.28,1.32,1.28,1.32,885504.0
2019-10-11 09:40:00,1.32,1.35,1.31,1.34,1287984.0,1.32,1.35,1.31,1.34,1287984.0
2019-10-11 09:50:00,1.34,1.34,1.32,1.33,481972.0,1.34,1.34,1.32,1.33,481972.0
2019-10-11 10:00:00,1.34,1.35,1.33,1.34,726980.0,1.34,1.35,1.33,1.34,726980.0
2019-10-11 10:10:00,1.34,1.34,1.31,1.32,972904.0,1.34,1.34,1.31,1.32,972904.0
2019-10-11 10:20:00,1.32,1.32,1.31,1.31,570116.0,1.32,1.32,1.31,1.31,570116.0
2019-10-11 10:30:00,1.32,1.32,1.31,1.31,532252.0,1.32,1.32,1.31,1.31,532252.0
2019-10-11 10:40:00,1.31,1.33,1.31,1.33,335816.0,1.31,1.33,1.31,1.33,335816.0
2019-10-11 10:50:00,1.32,1.33,1.32,1.32,377016.0,1.32,1.33,1.32,1.32,377016.0
2019-10-11 11:00:00,1.32,1.34,1.32,1.34,496504.0,1.32,1.34,1.32,1.34,496504.0
2019-10-11 11:10:00,1.34,1.34,1.33,1.34,584056.0,1.34,1.34,1.33,1.34,584056.0
2019-10-11 11:20:00,1.34,1.34,1.33,1.34,239940.0,1.34,1.34,1.33,1.34,239940.0
2019-10-11 11:30:00,1.34,1.34,1.33,1.33,393972.0,1.34,1.34,1.33,1.33,393972.0
2019-10-11 11:40:00,1.33,1.33,1.32,1.32,454124.0,1.33,1.33,1.32,1.32,454124.0
2019-10-11 11:50:00,1.33,1.33,1.32,1.32,399864.0,1.33,1.33,1.32,1.32,399864.0
2019-10-11 12:00:00,1.32,1.32,1.32,1.32,516640.0,1.32,1.32,1.32,1.32,516640.0
2019-10-11 12:10:00,1.32,1.32,1.32,1.32,257040.0,1.32,1.32,1.32,1.32,257040.0
2019-10-11 12:20:00,1.32,1.34,1.32,1.34,369500.0,1.32,1.34,1.32,1.34,369500.0
2019-10-11 12:30:00,1.34,1.34,1.33,1.33,360080.0,1.34,1.34,1.33,1.33,360080.0
2019-10-11 12:40:00,1.33,1.34,1.33,1.33,124264.0,1.33,1.34,1.33,1.33,124264.0
2019-10-11 12:50:00,1.33,1.34,1.33,1.34,173100.0,1.33,1.34,1.33,1.34,173100.0
2019-10-11 13:00:00,1.34,1.34,1.33,1.34,193604.0,1.34,1.34,1.33,1.34,193604.0
2019-10-11 13:10:00,1.34,1.34,1.33,1.34,304992.0,1.34,1.34,1.33,1.34,304992.0
2019-10-11 13:20:00,1.34,1.35,1.34,1.35,362328.0,1.34,1.35,1.34,1.35,362328.0
2019-10-11 13:30:00,1.35,1.36,1.34,1.36,843820.0,1.35,1.36,1.34,1.36,843820.0
2019-10-11 13:40:00,1.36,1.37,1.36,1.36,710848.0,1.36,1.37,1.36,1.36,710848.0
2019-10-11 13:50:00,1.36,1.36,1.36,1.36,113928.0,1.36,1.36,1.36,1.36,113928.0
2019-10-11 14:00:00,1.36,1.36,1.36,1.36,572700.0,1.36,1.36,1.36,1.36,572700.0
2019-10-11 14:10:00,1.36,1.36,1.34,1.35,323880.0,1.36,1.36,1.34,1.35,323880.0
2019-10-11 14:20:00,1.35,1.36,1.35,1.36,394352.0,1.35,1.36,1.35,1.36,394352.0
2019-10-11 14:30:00,1.36,1.36,1.36,1.36,336008.0,1.36,1.36,1.36,1.36,336008.0
2019-10-11 14:40:00,1.36,1.36,1.36,1.36,230636.0,1.36,1.36,1.36,1.36,230636.0
2019-10-11 14:50:00,1.36,1.37,1.36,1.36,441364.0,1.36,1.37,1.36,1.36,441364.0
2019-10-11 15:00:00,1.36,1.37,1.36,1.36,163720.0,1.36,1.37,1.36,1.36,163720.0
2019-10-11 15:10:00,1.36,1.37,1.36,1.37,552592.0,1.36,1.37,1.36,1.37,552592.0
2019-10-11 15:20:00,1.37,1.37,1.36,1.37,562484.0,1.37,1.37,1.36,1.37,562484.0
2019-10-11 15:30:00,1.36,1.37,1.36,1.36,702688.0,1.36,1.37,1.36,1.36,702688.0
2019-10-11 15:40:00,1.36,1.37,1.36,1.36,1138712.0,1.36,1.37,1.36,1.36,1138712.0
2019-10-11 15:50:00,1.36,1.36,1.34,1.34,1927272.0,1.36,1.36,1.34,1.34,1927272.0
2019-10-14 09:30:00,1.33,1.35,1.32,1.34,708060.0,1.33,1.35,1.32,1.34,708060.0
2019-10-14 09:40:00,1.34,1.36,1.34,1.35,688144.0,1.34,1.36,1.34,1.35,688144.0
2019-10-14 09:50:00,1.35,1.35,1.32,1.34,404700.0,1.35,1.35,1.32,1.34,404700.0
2019-10-14 10:00:00,1.34,1.34,1.33,1.34,827776.0,1.34,1.34,1.33,1.34,827776.0
2019-10-14 10:10:00,1.34,1.34,1.32,1.32,1147508.0,1.34,1.34,1.32,1.32,1147508.0
2019-10-14 10:20:00,1.32,1.32,1.3,1.31,533696.0,1.32,1.32,1.3,1.31,533696.0
2019-10-14 10:30:00,1.31,1.33,1.31,1.33,552980.0,1.31,1.33,1.31,1.33,552980.0
2019-10-14 10:40:00,1.33,1.34,1.32,1.33,683188.0,1.33,1.34,1.32,1.33,683188.0
2019-10-14 10:50:00,1.33,1.34,1.33,1.33,438752.0,1.33,1.34,1.33,1.33,438752.0
2019-10-14 11:00:00,1.33,1.34,1.33,1.34,354988.0,1.33,1.34,1.33,1.34,354988.0
2019-10-14 11:10:00,1.34,1.35,1.34,1.35,322428.0,1.34,1.35,1.34,1.35,322428.0
2019-10-14 11:20:00,1.35,1.36,1.35,1.36,208560.0,1.35,1.36,1.35,1.36,208560.0
2019-10-14 11:30:00,1.36,1.36,1.36,1.36,487948.0,1.36,1.36,1.36,1.36,487948.0
2019-10-14 11:40:00,1.36,1.38,1.36,1.38,871688.0,1.36,1.38,1.36,1.38,871688.0
2019-10-14 11:50:00,1.38,1.38,1.37,1.38,437792.0,1.38,1.38,1.37,1.38,437792.0
2019-10-14 12:00:00,1.38,1.38,1.37,1.38,266568.0,1.38,1.38,1.37,1.38,266568.0
2019-10-14 12:10:00,1.38,1.4,1.38,1.38,860912.0,1.38,1.4,1.38,1.38,860912.0
2019-10-14 12:20:00,1.38,1.38,1.37,1.38,330516.0,1.38,1.38,1.37,1.38,330516.0
2019-10-14 12:30:00,1.38,1.38,1.37,1.38,237528.0,1.38,1.38,1.37,1.38,237528.0
2019-10-14 12:40:00,1.38,1.38,1.38,1.38,271416.0,1.38,1.38,1.38,1.38,271416.0
2019-10-14 12:50:00,1.38,1.38,1.38,1.38,166384.0,1.38,1.38,1.38,1.38,166384.0
2019-10-14 13:00:00,1.38,1.38,1.36,1.37,1521232.0,1.38,1.38,1.36,1.37,1521232.0
2019-10-14 13:10:00,1.37,1.38,1.37,1.38,186700.0,1.37,1.38,1.37,1.38,186700.0
2019-10-14 13:20:00,1.37,1.38,1.37,1.38,493956.0,1.37,1.38,1.37,1.38,493956.0
2019-10-14 13:30:00,1.38,1.38,1.37,1.37,291272.0,1.38,1.38,1.37,1.37,291272.0
2019-10-14 13:40:00,1.38,1.38,1.37,1.38,274468.0,1.38,1.38,1.37,1.38,274468.0
2019-10-14 13:50:00,1.38,1.38,1.38,1.38,57628.0,1.38,1.38,1.38,1.38,57628.0
2019-10-14 14:00:00,1.38,1.38,1.38,1.38,324016.0,1.38,1.38,1.38,1.38,324016.0
2019-10-14 14:10:00,1.38,1.38,1.37,1.38,459544.0,1.38,1.38,1.37,1.38,459544.0
2019-10-14 14:20:00,1.38,1.39,1.37,1.38,527852.0,1.38,1.39,1.37,1.38,527852.0
2019-10-14 14:30:00,1.38,1.38,1.38,1.38,197960.0,1.38,1.38,1.38,1.38,197960.0
2019-10-14 14:40:00,1.38,1.38,1.38,1.38,307104.0,1.38,1.38,1.38,1.38,307104.0
2019-10-14 14:50:00,1.38,1.38,1.38,1.38,188144.0,1.38,1.38,1.38,1.38,188144.0
2019-10-14 15:00:00,1.38,1.38,1.38,1.38,147128.0,1.38,1.38,1.38,1.38,147128.0
2019-10-14 15:10:00,1.38,1.38,1.38,1.38,264780.0,1.38,1.38,1.38,1.38,264780.0
2019-10-14 15:20:00,1.38,1.39,1.38,1.39,578676.0,1.38,1.39,1.38,1.39,578676.0
2019-10-14 15:30:00,1.39,1.4,1.39,1.4,584176.0,1.39,1.4,1.39,1.4,584176.0
2019-10-14 15:40:00,1.4,1.4,1.39,1.39,504060.0,1.4,1.4,1.39,1.39,504060.0
2019-10-14 15:50:00,1.39,1.4,1.38,1.4,2107736.0,1.39,1.4,1.38,1.4,2107736.0
2019-10-15 09:30:00,1.4,1.46,1.4,1.44,1830820.0,1.4,1.46,1.4,1.44,1830820.0
2019-10-15 09:40:00,1.44,1.47,1.44,1.45,1483168.0,1.44,1.47,1.44,1.45,1483168.0
2019-10-15 09:50:00,1.45,1.46,1.45,1.46,846740.0,1.45,1.46,1.45,1.46,846740.0
2019-10-15 10:00:00,1.46,1.46,1.45,1.45,430604.0,1.46,1.46,1.45,1.45,430604.0
2019-10-15 10:10:00,1.45,1.46,1.45,1.45,966664.0,1.45,1.46,1.45,1.45,966664.0
2019-10-15 10:20:00,1.45,1.46,1.45,1.45,866252.0,1.45,1.46,1.45,1.45,866252.0
2019-10-15 10:30:00,1.45,1.45,1.44,1.45,795720.0,1.45,1.45,1.44,1.45,795720.0
2019-10-15 10:40:00,1.45,1.46,1.45,1.45,408348.0,1.45,1.46,1.45,1.45,408348.0
2019-10-15 10:50:00,1.45,1.46,1.45,1.46,860096.0,1.45,1.46,1.45,1.46,860096.0
2019-10-15 11:00:00,1.46,1.48,1.46,1.47,966488.0,1.46,1.48,1.46,1.47,966488.0
2019-10-15 11:10:00,1.47,1.47,1.46,1.47,504652.0,1.47,1.47,1.46,1.47,504652.0
2019-10-15 11:20:00,1.47,1.47,1.46,1.46,383192.0,1.47,1.47,1.46,1.46,383192.0
2019-10-15 11:30:00,1.47,1.47,1.45,1.45,531840.0,1.47,1.47,1.45,1.45,531840.0
2019-10-15 11:40:00,1.46,1.46,1.45,1.46,213996.0,1.46,1.46,1.45,1.46,213996.0
2019-10-15 11:50:00,1.45,1.47,1.45,1.46,428160.0,1.45,1.47,1.45,1.46,428160.0
2019-10-15 12:00:00,1.46,1.47,1.45,1.46,262684.0,1.46,1.47,1.45,1.46,262684.0
2019-10-15 12:10:00,1.46,1.47,1.46,1.46,472264.0,1.46,1.47,1.46,1.46,472264.0
2019-10-15 12:20:00,1.46,1.46,1.45,1.45,387308.0,1.46,1.46,1.45,1.45,387308.0
2019-10-15 12:30:00,1.45,1.45,1.44,1.45,313684.0,1.45,1.45,1.44,1.45,313684.0
2019-10-15 12:40:00,1.45,1.45,1.44,1.45,189564.0,1.45,1.45,1.44,1.45,189564.0
2019-10-15 12:50:00,1.45,1.45,1.44,1.44,226612.0,1.45,1.45,1.44,1.44,226612.0
2019-10-15 13:00:00,1.44,1.45,1.44,1.45,675900.0,1.44,1.45,1.44,1.45,675900.0
2019-10-15 13:10:00,1.45,1.45,1.44,1.44,232756.0,1.45,1.45,1.44,1.44,232756.0
2019-10-15 13:20:00,1.44,1.44,1.44,1.44,376624.0,1.44,1.44,1.44,1.44,376624.0
2019-10-15 13:30:00,1.44,1.45,1.44,1.44,668084.0,1.44,1.45,1.44,1.44,668084.0
2019-10-15 13:40:00,1.44,1.44,1.44,1.44,364816.0,1.44,1.44,1.44,1.44,364816.0
2019-10-15 13:50:00,1.44,1.44,1.44,1.44,518160.0,1.44,1.44,1.44,1.44,518160.0
2019-10-15 14:00:00,1.44,1.44,1.44,1.44,189032.0,1.44,1.44,1.44,1.44,189032.0
2019-10-15 14:10:00,1.44,1.44,1.44,1.44,365436.0,1.44,1.44,1.44,1.44,365436.0
2019-10-15 14:20:00,1.44,1.44,1.44,1.44,463208.0,1.44,1.44,1.44,1.44,463208.0
2019-10-15 14:30:00,1.44,1.44,1.44,1.44,245288.0,1.44,1.44,1.44,1.44,245288.0
2019-10-15 14:40:00,1.44,1.44,1.44,1.44,200548.0,1.44,1.44,1.44,1.44,200548.0
2019-10-15 14:50:00,1.44,1.44,1.42,1.42,1048784.0,1.44,1.44,1.42,1.42,1048784.0
2019-10-15 15:00:00,1.42,1.42,1.41,1.41,681020.0,1.42,1.42,1.41,1.41,681020.0
2019-10-15 15:10:00,1.41,1.42,1.41,1.42,404240.0,1.41,1.42,1.41,1.42,404240.0
2019-10-15 15:20:00,1.42,1.42,1.41,1.42,356404.0,1.42,1.42,1.41,1.42,356404.0
2019-10-15 15:30:00,1.42,1.42,1.41,1.42,457364.0,1.42,1.42,1.41,1.42,457364.0
2019-10-15 15:40:00,1.42,1.42,1.41,1.41,1306840.0,1.42,1.42,1.41,1.41,1306840.0
2019-10-15 15:50:00,1.41,1.41,1.4,1.4,2238520.0,1.41,1.41,1.4,1.4,2238520.0
2019-10-16 09:30:00,1.4,1.44,1.4,1.43,625832.0,1.4,1.44,1.4,1.43,625832.0
2019-10-16 09:40:00,1.43,1.44,1.43,1.43,532288.0,1.43,1.44,1.43,1.43,532288.0
2019-10-16 09:50:00,1.43,1.43,1.42,1.43,370948.0,1.43,1.43,1.42,1.43,370948.0
2019-10-16 10:00:00,1.43,1.43,1.42,1.42,300936.0,1.43,1.43,1.42,1.42,300936.0
2019-10-16 10:10:00,1.42,1.44,1.42,1.43,403656.0,1.42,1.44,1.42,1.43,403656.0
2019-10-16 10:20:00,1.43,1.44,1.43,1.44,260976.0,1.43,1.44,1.43,1.44,260976.0
2019-10-16 10:30:00,1.44,1.45,1.43,1.44,418956.0,1.44,1.45,1.43,1.44,418956.0
2019-10-16 10:40:00,1.44,1.46,1.44,1.45,776848.0,1.44,1.46,1.44,1.45,776848.0
2019-10-16 10:50:00,1.45,1.46,1.45,1.45,190212.0,1.45,1.46,1.45,1.45,190212.0
2019-10-16 11:00:00,1.45,1.45,1.44,1.45,246812.0,1.45,1.45,1.44,1.45,246812.0
2019-10-16 11:10:00,1.45,1.45,1.44,1.45,316252.0,1.45,1.45,1.44,1.45,316252.0
2019-10-16 11:20:00,1.45,1.45,1.43,1.43,677400.0,1.45,1.45,1.43,1.43,677400.0
2019-10-16 11:30:00,1.43,1.44,1.43,1.44,341168.0,1.43,1.44,1.43,1.44,341168.0
2019-10-16 11:40:00,1.44,1.45,1.44,1.45,217640.0,1.44,1.45,1.44,1.45,217640.0
2019-10-16 11:50:00,1.45,1.46,1.45,1.46,342808.0,1.45,1.46,1.45,1.46,342808.0
2019-10-16 12:00:00,1.46,1.47,1.46,1.47,293520.0,1.46,1.47,1.46,1.47,293520.0
2019-10-16 12:10:00,1.46,1.47,1.46,1.46,214232.0,1.46,1.47,1.46,1.46,214232.0
2019-10-16 12:20:00,1.46,1.46,1.46,1.46,130356.0,1.46,1.46,1.46,1.46,130356.0
2019-10-16 12:30:00,1.46,1.47,1.46,1.47,181560.0,1.46,1.47,1.46,1.47,181560.0
2019-10-16 12:40:00,1.46,1.47,1.46,1.46,264900.0,1.46,1.47,1.46,1.46,264900.0
2019-10-16 12:50:00,1.46,1.47,1.45,1.46,335916.0,1.46,1.47,1.45,1.46,335916.0
2019-10-16 13:00:00,1.46,1.46,1.46,1.46,177796.0,1.46,1.46,1.46,1.46,177796.0
2019-10-16 13:10:00,1.46,1.47,1.46,1.46,221972.0,1.46,1.47,1.46,1.46,221972.0
2019-10-16 13:20:00,1.46,1.47,1.46,1.46,214632.0,1.46,1.47,1.46,1.46,214632.0
2019-10-16 13:30:00,1.46,1.46,1.46,1.46,100840.0,1.46,1.46,1.46,1.46,100840.0
2019-10-16 13:40:00,1.46,1.46,1.46,1.46,212904.0,1.46,1.46,1.46,1.46,212904.0
2019-10-16 13:50:00,1.46,1.46,1.46,1.46,215492.0,1.46,1.46,1.46,1.46,215492.0
2019-10-16 14:00:00,1.46,1.46,1.46,1.46,110132.0,1.46,1.46,1.46,1.46,110132.0
2019-10-16 14:10:00,1.46,1.47,1.46,1.47,172908.0,1.46,1.47,1.46,1.47,172908.0
2019-10-16 14:20:00,1.46,1.47,1.46,1.46,221516.0,1.46,1.47,1.46,1.46,221516.0
2019-10-16 14:30:00,1.46,1.47,1.46,1.46,204944.0,1.46,1.47,1.46,1.46,204944.0
2019-10-16 14:40:00,1.47,1.47,1.46,1.47,210388.0,1.47,1.47,1.46,1.47,210388.0
2019-10-16 14:50:00,1.47,1.47,1.46,1.47,176940.0,1.47,1.47,1.46,1.47,176940.0
2019-10-16 15:00:00,1.47,1.48,1.47,1.47,726612.0,1.47,1.48,1.47,1.47,726612.0
2019-10-16 15:10:00,1.47,1.48,1.47,1.47,163572.0,1.47,1.48,1.47,1.47,163572.0
2019-10-16 15:20:00,1.47,1.48,1.47,1.48,374596.0,1.47,1.48,1.47,1.48,374596.0
2019-10-16 15:30:00,1.48,1.48,1.47,1.48,515744.0,1.48,1.48,1.47,1.48,515744.0
2019-10-16 15:40:00,1.47,1.48,1.47,1.47,495912.0,1.47,1.48,1.47,1.47,495912.0
2019-10-16 15:50:00,1.47,1.47,1.46,1.47,1602084.0,1.47,1.47,1.46,1.47,1602084.0
2019-10-17 09:30:00,1.47,1.48,1.45,1.48,665344.0,1.47,1.48,1.45,1.48,665344.0
2019-10-17 09:40:00,1.48,1.49,1.47,1.48,757380.0,1.48,1.49,1.47,1.48,757380.0
2019-10-17 09:50:00,1.48,1.48,1.46,1.46,469300.0,1.48,1.48,1.46,1.46,469300.0
2019-10-17 10:00:00,1.46,1.47,1.46,1.47,268820.0,1.46,1.47,1.46,1.47,268820.0
2019-10-17 10:10:00,1.47,1.48,1.47,1.48,310036.0,1.47,1.48,1.47,1.48,310036.0
2019-10-17 10:20:00,1.48,1.49,1.48,1.48,327736.0,1.48,1.49,1.48,1.48,327736.0
2019-10-17 10:30:00,1.48,1.48,1.48,1.48,174116.0,1.48,1.48,1.48,1.48,174116.0
2019-10-17 10:40:00,1.48,1.48,1.47,1.47,168836.0,1.48,1.48,1.47,1.47,168836.0
2019-10-17 10:50:00,1.47,1.48,1.46,1.48,622704.0,1.47,1.48,1.46,1.48,622704.0
2019-10-17 11:00:00,1.48,1.48,1.47,1.48,202452.0,1.48,1.48,1.47,1.48,202452.0
2019-10-17 11:10:00,1.48,1.49,1.48,1.49,337564.0,1.48,1.49,1.48,1.49,337564.0
2019-10-17 11:20:00,1.48,1.49,1.48,1.49,153708.0,1.48,1.49,1.48,1.49,153708.0
2019-10-17 11:30:00,1.49,1.49,1.48,1.49,267472.0,1.49,1.49,1.48,1.49,267472.0
2019-10-17 11:40:00,1.49,1.49,1.49,1.49,308704.0,1.49,1.49,1.49,1.49,308704.0
2019-10-17 11:50:00,1.49,1.49,1.47,1.48,399004.0,1.49,1.49,1.47,1.48,399004.0
2019-10-17 12:00:00,1.48,1.49,1.47,1.49,214224.0,1.48,1.49,1.47,1.49,214224.0
2019-10-17 12:10:00,1.48,1.49,1.48,1.48,115528.0,1.48,1.49,1.48,1.48,115528.0
2019-10-17 12:20:00,1.48,1.49,1.48,1.49,135144.0,1.48,1.49,1.48,1.49,135144.0
2019-10-17 12:30:00,1.48,1.49,1.48,1.48,187120.0,1.48,1.49,1.48,1.48,187120.0
2019-10-17 12:40:00,1.49,1.49,1.48,1.49,142872.0,1.49,1.49,1.48,1.49,142872.0
2019-10-17 12:50:00,1.49,1.49,1.49,1.49,202368.0,1.49,1.49,1.49,1.49,202368.0
2019-10-17 13:00:00,1.49,1.49,1.49,1.49,128180.0,1.49,1.49,1.49,1.49,128180.0
2019-10-17 13:10:00,1.49,1.49,1.49,1.49,81944.0,1.49,1.49,1.49,1.49,81944.0
2019-10-17 13:20:00,1.49,1.49,1.48,1.48,147632.0,1.49,1.49,1.48,1.48,147632.0
2019-10-17 13:30:00,1.48,1.48,1.48,1.48,318336.0,1.48,1.48,1.48,1.48,318336.0
2019-10-17 13:40:00,1.48,1.49,1.48,1.48,149252.0,1.48,1.49,1.48,1.48,149252.0
2019-10-17 13:50:00,1.49,1.49,1.48,1.49,39744.0,1.49,1.49,1.48,1.49,39744.0
2019-10-17 14:00:00,1.49,1.49,1.48,1.48,152924.0,1.49,1.49,1.48,1.48,152924.0
2019-10-17 14:10:00,1.48,1.49,1.48,1.49,123420.0,1.48,1.49,1.48,1.49,123420.0
2019-10-17 14:20:00,1.48,1.49,1.48,1.49,61436.0,1.48,1.49,1.48,1.49,61436.0
2019-10-17 14:30:00,1.49,1.49,1.48,1.49,178600.0,1.49,1.49,1.48,1.49,178600.0
2019-10-17 14:40:00,1.49,1.49,1.49,1.49,82984.0,1.49,1.49,1.49,1.49,82984.0
2019-10-17 14:50:00,1.49,1.5,1.49,1.5,554440.0,1.49,1.5,1.49,1.5,554440.0
2019-10-17 15:00:00,1.5,1.5,1.49,1.5,329728.0,1.5,1.5,1.49,1.5,329728.0
2019-10-17 15:10:00,1.5,1.5,1.5,1.5,183632.0,1.5,1.5,1.5,1.5,183632.0
2019-10-17 15:20:00,1.5,1.5,1.5,1.5,201980.0,1.5,1.5,1.5,1.5,201980.0
2019-10-17 15:30:00,1.5,1.5,1.49,1.49,611140.0,1.5,1.5,1.49,1.49,611140.0
2019-10-17 15:40:00,1.49,1.5,1.49,1.5,381392.0,1.49,1.5,1.49,1.5,381392.0
2019-10-17 15:50:00,1.5,1.51,1.49,1.51,2402544.0,1.5,1.51,1.49,1.51,2402544.0
2019-10-18 09:30:00,1.51,1.51,1.48,1.48,709240.0,1.51,1.51,1.48,1.48,709240.0
2019-10-18 09:40:00,1.48,1.49,1.48,1.49,597384.0,1.48,1.49,1.48,1.49,597384.0
2019-10-18 09:50:00,1.49,1.51,1.49,1.5,289036.0,1.49,1.51,1.49,1.5,289036.0
2019-10-18 10:00:00,1.5,1.5,1.49,1.49,127256.0,1.5,1.5,1.49,1.49,127256.0
2019-10-18 10:10:00,1.49,1.49,1.48,1.48,390116.0,1.49,1.49,1.48,1.48,390116.0
2019-10-18 10:20:00,1.48,1.48,1.48,1.48,334676.0,1.48,1.48,1.48,1.48,334676.0
2019-10-18 10:30:00,1.48,1.49,1.48,1.48,150772.0,1.48,1.49,1.48,1.48,150772.0
2019-10-18 10:40:00,1.48,1.49,1.48,1.48,181416.0,1.48,1.49,1.48,1.48,181416.0
2019-10-18 10:50:00,1.48,1.49,1.48,1.48,156796.0,1.48,1.49,1.48,1.48,156796.0
2019-10-18 11:00:00,1.49,1.49,1.48,1.48,320908.0,1.49,1.49,1.48,1.48,320908.0
2019-10-18 11:10:00,1.48,1.48,1.47,1.48,390296.0,1.48,1.48,1.47,1.48,390296.0
2019-10-18 11:20:00,1.48,1.48,1.48,1.48,94016.0,1.48,1.48,1.48,1.48,94016.0
2019-10-18 11:30:00,1.48,1.48,1.48,1.48,94208.0,1.48,1.48,1.48,1.48,94208.0
2019-10-18 11:40:00,1.48,1.48,1.47,1.48,113472.0,1.48,1.48,1.47,1.48,113472.0
2019-10-18 11:50:00,1.47,1.48,1.46,1.46,416140.0,1.47,1.48,1.46,1.46,416140.0
2019-10-18 12:00:00,1.46,1.47,1.44,1.45,699432.0,1.46,1.47,1.44,1.45,699432.0
2019-10-18 12:10:00,1.45,1.45,1.44,1.45,231744.0,1.45,1.45,1.44,1.45,231744.0
2019-10-18 12:20:00,1.45,1.46,1.45,1.45,289576.0,1.45,1.46,1.45,1.45,289576.0
2019-10-18 12:30:00,1.45,1.46,1.45,1.46,124672.0,1.45,1.46,1.45,1.46,124672.0
2019-10-18 12:40:00,1.46,1.46,1.46,1.46,141552.0,1.46,1.46,1.46,1.46,141552.0
2019-10-18 12:50:00,1.46,1.47,1.46,1.46,143700.0,1.46,1.47,1.46,1.46,143700.0
2019-10-18 13:00:00,1.46,1.47,1.46,1.46,81076.0,1.46,1.47,1.46,1.46,81076.0
2019-10-18 13:10:00,1.47,1.47,1.46,1.46,88428.0,1.47,1.47,1.46,1.46,88428.0
2019-10-18 13:20:00,1.46,1.47,1.46,1.46,99472.0,1.46,1.47,1.46,1.46,99472.0
2019-10-18 13:30:00,1.46,1.46,1.46,1.46,103684.0,1.46,1.46,1.46,1.46,103684.0
2019-10-18 13:40:00,1.46,1.47,1.46,1.47,149744.0,1.46,1.47,1.46,1.47,149744.0
2019-10-18 13:50:00,1.47,1.47,1.47,1.47,81600.0,1.47,1.47,1.47,1.47,81600.0
2019-10-18 14:00:00,1.47,1.47,1.47,1.47,80744.0,1.47,1.47,1.47,1.47,80744.0
2019-10-18 14:10:00,1.47,1.47,1.47,1.47,105484.0,1.47,1.47,1.47,1.47,105484.0
2019-10-18 14:20:00,1.47,1.47,1.47,1.47,46744.0,1.47,1.47,1.47,1.47,46744.0
2019-10-18 14:30:00,1.47,1.47,1.47,1.47,170136.0,1.47,1.47,1.47,1.47,170136.0
2019-10-18 14:40:00,1.47,1.47,1.47,1.47,158560.0,1.47,1.47,1.47,1.47,158560.0
2019-10-18 14:50:00,1.47,1.48,1.47,1.48,284420.0,1.47,1.48,1.47,1.48,284420.0
2019-10-18 15:00:00,1.48,1.49,1.47,1.48,344764.0,1.48,1.49,1.47,1.48,344764.0
2019-10-18 15:10:00,1.49,1.49,1.48,1.48,237356.0,1.49,1.49,1.48,1.48,237356.0
2019-10-18 15:20:00,1.48,1.48,1.48,1.48,194756.0,1.48,1.48,1.48,1.48,194756.0
2019-10-18 15:30:00,1.48,1.49,1.48,1.49,210332.0,1.48,1.49,1.48,1.49,210332.0
2019-10-18 15:40:00,1.49,1.49,1.48,1.49,757752.0,1.49,1.49,1.48,1.49,757752.0
2019-10-18 15:50:00,1.49,1.49,1.49,1.49,1596856.0,1.49,1.49,1.49,1.49,1596856.0
2019-10-21 09:30:00,1.5,1.54,1.49,1.54,1047420.0,1.5,1.54,1.49,1.54,1047420.0
2019-10-21 09:40:00,1.53,1.54,1.51,1.51,560108.0,1.53,1.54,1.51,1.51,560108.0
2019-10-21 09:50:00,1.51,1.53,1.51,1.51,362448.0,1.51,1.53,1.51,1.51,362448.0
2019-10-21 10:00:00,1.51,1.51,1.49,1.5,248152.0,1.51,1.51,1.49,1.5,248152.0
2019-10-21 10:10:00,1.5,1.51,1.49,1.51,437472.0,1.5,1.51,1.49,1.51,437472.0
2019-10-21 10:20:00,1.51,1.51,1.51,1.51,224884.0,1.51,1.51,1.51,1.51,224884.0
2019-10-21 10:30:00,1.51,1.51,1.5,1.5,253388.0,1.51,1.51,1.5,1.5,253388.0
2019-10-21 10:40:00,1.5,1.5,1.5,1.5,183204.0,1.5,1.5,1.5,1.5,183204.0
2019-10-21 10:50:00,1.5,1.5,1.49,1.49,224008.0,1.5,1.5,1.49,1.49,224008.0
2019-10-21 11:00:00,1.49,1.5,1.49,1.5,280668.0,1.49,1.5,1.49,1.5,280668.0
2019-10-21 11:10:00,1.5,1.5,1.5,1.5,146304.0,1.5,1.5,1.5,1.5,146304.0
2019-10-21 11:20:00,1.5,1.51,1.5,1.51,148064.0,1.5,1.51,1.5,1.51,148064.0
2019-10-21 11:30:00,1.51,1.51,1.5,1.51,425596.0,1.51,1.51,1.5,1.51,425596.0
2019-10-21 11:40:00,1.51,1.51,1.51,1.51,168128.0,1.51,1.51,1.51,1.51,168128.0
2019-10-21 11:50:00,1.51,1.52,1.51,1.52,126444.0,1.51,1.52,1.51,1.52,126444.0
2019-10-21 12:00:00,1.52,1.52,1.51,1.51,259468.0,1.52,1.52,1.51,1.51,259468.0
2019-10-21 12:10:00,1.51,1.51,1.5,1.51,124444.0,1.51,1.51,1.5,1.51,124444.0
2019-10-21 12:20:00,1.5,1.51,1.49,1.49,596204.0,1.5,1.51,1.49,1.49,596204.0
2019-10-21 12:30:00,1.49,1.5,1.49,1.5,518432.0,1.49,1.5,1.49,1.5,518432.0
2019-10-21 12:40:00,1.5,1.5,1.48,1.49,547488.0,1.5,1.5,1.48,1.49,547488.0
2019-10-21 12:50:00,1.49,1.49,1.48,1.49,390616.0,1.49,1.49,1.48,1.49,390616.0
2019-10-21 13:00:00,1.49,1.49,1.48,1.48,110096.0,1.49,1.49,1.48,1.48,110096.0
2019-10-21 13:10:00,1.48,1.48,1.48,1.48,250264.0,1.48,1.48,1.48,1.48,250264.0
2019-10-21 13:20:00,1.48,1.48,1.46,1.46,725760.0,1.48,1.48,1.46,1.46,725760.0
2019-10-21 13:30:00,1.47,1.47,1.46,1.46,481884.0,1.47,1.47,1.46,1.46,481884.0
2019-10-21 13:40:00,1.46,1.46,1.46,1.46,161184.0,1.46,1.46,1.46,1.46,161184.0
2019-10-21 13:50:00,1.46,1.47,1.46,1.47,187700.0,1.46,1.47,1.46,1.47,187700.0
2019-10-21 14:00:00,1.47,1.47,1.46,1.47,110604.0,1.47,1.47,1.46,1.47,110604.0
2019-10-21 14:10:00,1.46,1.47,1.46,1.47,305836.0,1.46,1.47,1.46,1.47,305836.0
2019-10-21 14:20:00,1.47,1.47,1.46,1.46,335424.0,1.47,1.47,1.46,1.46,335424.0
2019-10-21 14:30:00,1.46,1.47,1.46,1.46,113980.0,1.46,1.47,1.46,1.46,113980.0
2019-10-21 14:40:00,1.46,1.47,1.46,1.47,392336.0,1.46,1.47,1.46,1.47,392336.0
2019-10-21 14:50:00,1.47,1.47,1.46,1.47,289040.0,1.47,1.47,1.46,1.47,289040.0
2019-10-21 15:00:00,1.47,1.47,1.47,1.47,85584.0,1.47,1.47,1.47,1.47,85584.0
2019-10-21 15:10:00,1.47,1.47,1.47,1.47,146588.0,1.47,1.47,1.47,1.47,146588.0
2019-10-21 15:20:00,1.47,1.48,1.47,1.48,226000.0,1.47,1.48,1.47,1.48,226000.0
2019-10-21 15:30:00,1.48,1.48,1.47,1.48,271616.0,1.48,1.48,1.47,1.48,271616.0
2019-10-21 15:40:00,1.48,1.48,1.48,1.48,561796.0,1.48,1.48,1.48,1.48,561796.0
2019-10-21 15:50:00,1.48,1.48,1.48,1.48,1282964.0,1.48,1.48,1.48,1.48,1282964.0
2019-10-22 09:30:00,1.48,1.52,1.48,1.51,551560.0,1.48,1.52,1.48,1.51,551560.0
2019-10-22 09:40:00,1.51,1.52,1.51,1.51,535300.0,1.51,1.52,1.51,1.51,535300.0
2019-10-22 09:50:00,1.51,1.53,1.51,1.52,390196.0,1.51,1.53,1.51,1.52,390196.0
2019-10-22 10:00:00,1.52,1.52,1.51,1.51,370400.0,1.52,1.52,1.51,1.51,370400.0
2019-10-22 10:10:00,1.52,1.52,1.51,1.51,393016.0,1.52,1.52,1.51,1.51,393016.0
2019-10-22 10:20:00,1.51,1.52,1.51,1.52,255312.0,1.51,1.52,1.51,1.52,255312.0
2019-10-22 10:30:00,1.52,1.53,1.52,1.53,216204.0,1.52,1.53,1.52,1.53,216204.0
2019-10-22 10:40:00,1.53,1.53,1.52,1.53,243172.0,1.53,1.53,1.52,1.53,243172.0
2019-10-22 10:50:00,1.53,1.55,1.53,1.55,297656.0,1.53,1.55,1.53,1.55,297656.0
2019-10-22 11:00:00,1.54,1.55,1.53,1.54,272668.0,1.54,1.55,1.53,1.54,272668.0
2019-10-22 11:10:00,1.55,1.55,1.54,1.55,308916.0,1.55,1.55,1.54,1.55,308916.0
2019-10-22 11:20:00,1.55,1.55,1.55,1.55,419556.0,1.55,1.55,1.55,1.55,419556.0
2019-10-22 11:30:00,1.55,1.57,1.55,1.56,622892.0,1.55,1.57,1.55,1.56,622892.0
2019-10-22 11:40:00,1.56,1.56,1.55,1.55,304816.0,1.56,1.56,1.55,1.55,304816.0
2019-10-22 11:50:00,1.56,1.57,1.55,1.56,586328.0,1.56,1.57,1.55,1.56,586328.0
2019-10-22 12:00:00,1.56,1.57,1.55,1.57,440248.0,1.56,1.57,1.55,1.57,440248.0
2019-10-22 12:10:00,1.57,1.58,1.57,1.58,349228.0,1.57,1.58,1.57,1.58,349228.0
2019-10-22 12:20:00,1.58,1.58,1.57,1.57,370640.0,1.58,1.58,1.57,1.57,370640.0
2019-10-22 12:30:00,1.57,1.57,1.56,1.57,356224.0,1.57,1.57,1.56,1.57,356224.0
2019-10-22 12:40:00,1.57,1.58,1.56,1.58,139492.0,1.57,1.58,1.56,1.58,139492.0
2019-10-22 12:50:00,1.58,1.58,1.57,1.57,201872.0,1.58,1.58,1.57,1.57,201872.0
2019-10-22 13:00:00,1.57,1.57,1.55,1.56,724252.0,1.57,1.57,1.55,1.56,724252.0
2019-10-22 13:10:00,1.56,1.57,1.56,1.56,140004.0,1.56,1.57,1.56,1.56,140004.0
2019-10-22 13:20:00,1.56,1.57,1.56,1.57,112092.0,1.56,1.57,1.56,1.57,112092.0
2019-10-22 13:30:00,1.57,1.57,1.57,1.57,259792.0,1.57,1.57,1.57,1.57,259792.0
2019-10-22 13:40:00,1.57,1.58,1.57,1.57,266100.0,1.57,1.58,1.57,1.57,266100.0
2019-10-22 13:50:00,1.57,1.58,1.57,1.57,151148.0,1.57,1.58,1.57,1.57,151148.0
2019-10-22 14:00:00,1.57,1.58,1.57,1.58,137608.0,1.57,1.58,1.57,1.58,137608.0
2019-10-22 14:10:00,1.57,1.59,1.57,1.59,306828.0,1.57,1.59,1.57,1.59,306828.0
2019-10-22 14:20:00,1.59,1.59,1.58,1.58,188068.0,1.59,1.59,1.58,1.58,188068.0
2019-10-22 14:30:00,1.58,1.58,1.57,1.58,126308.0,1.58,1.58,1.57,1.58,126308.0
2019-10-22 14:40:00,1.58,1.59,1.57,1.58,233448.0,1.58,1.59,1.57,1.58,233448.0
2019-10-22 14:50:00,1.58,1.58,1.57,1.58,135576.0,1.58,1.58,1.57,1.58,135576.0
2019-10-22 15:00:00,1.58,1.59,1.58,1.58,279372.0,1.58,1.59,1.58,1.58,279372.0
2019-10-22 15:10:00,1.58,1.58,1.57,1.57,163976.0,1.58,1.58,1.57,1.57,163976.0
2019-10-22 15:20:00,1.58,1.58,1.57,1.58,436244.0,1.58,1.58,1.57,1.58,436244.0
2019-10-22 15:30:00,1.58,1.61,1.58,1.61,1119228.0,1.58,1.61,1.58,1.61,1119228.0
2019-10-22 15:40:00,1.61,1.61,1.61,1.61,655280.0,1.61,1.61,1.61,1.61,655280.0
2019-10-22 15:50:00,1.61,1.61,1.59,1.59,1834908.0,1.61,1.61,1.59,1.59,1834908.0
2019-10-23 09:30:00,1.58,1.6,1.56,1.58,509376.0,1.58,1.6,1.56,1.58,509376.0
2019-10-23 09:40:00,1.58,1.6,1.57,1.6,520364.0,1.58,1.6,1.57,1.6,520364.0
2019-10-23 09:50:00,1.6,1.62,1.58,1.62,949404.0,1.6,1.62,1.58,1.62,949404.0
2019-10-23 10:00:00,1.62,1.63,1.61,1.63,700080.0,1.62,1.63,1.61,1.63,700080.0
2019-10-23 10:10:00,1.63,1.63,1.6,1.61,677448.0,1.63,1.63,1.6,1.61,677448.0
2019-10-23 10:20:00,1.61,1.61,1.59,1.6,473300.0,1.61,1.61,1.59,1.6,473300.0
2019-10-23 10:30:00,1.59,1.61,1.59,1.61,203232.0,1.59,1.61,1.59,1.61,203232.0
2019-10-23 10:40:00,1.61,1.61,1.61,1.61,353192.0,1.61,1.61,1.61,1.61,353192.0
2019-10-23 10:50:00,1.61,1.63,1.61,1.63,485520.0,1.61,1.63,1.61,1.63,485520.0
2019-10-23 11:00:00,1.63,1.65,1.63,1.65,485300.0,1.63,1.65,1.63,1.65,485300.0
2019-10-23 11:10:00,1.65,1.65,1.64,1.65,487468.0,1.65,1.65,1.64,1.65,487468.0
2019-10-23 11:20:00,1.65,1.66,1.62,1.63,801232.0,1.65,1.66,1.62,1.63,801232.0
2019-10-23 11:30:00,1.64,1.65,1.63,1.63,625140.0,1.64,1.65,1.63,1.63,625140.0
2019-10-23 11:40:00,1.63,1.64,1.62,1.63,1026724.0,1.63,1.64,1.62,1.63,1026724.0
2019-10-23 11:50:00,1.63,1.63,1.62,1.63,295404.0,1.63,1.63,1.62,1.63,295404.0
2019-10-23 12:00:00,1.63,1.64,1.63,1.63,302840.0,1.63,1.64,1.63,1.63,302840.0
2019-10-23 12:10:00,1.63,1.63,1.62,1.63,168556.0,1.63,1.63,1.62,1.63,168556.0
2019-10-23 12:20:00,1.63,1.63,1.62,1.62,318416.0,1.63,1.63,1.62,1.62,318416.0
2019-10-23 12:30:00,1.62,1.63,1.62,1.63,159692.0,1.62,1.63,1.62,1.63,159692.0
2019-10-23 12:40:00,1.63,1.63,1.61,1.61,282432.0,1.63,1.63,1.61,1.61,282432.0
2019-10-23 12:50:00,1.61,1.61,1.6,1.61,205088.0,1.61,1.61,1.6,1.61,205088.0
2019-10-23 13:00:00,1.61,1.61,1.6,1.6,191420.0,1.61,1.61,1.6,1.6,191420.0
2019-10-23 13:10:00,1.61,1.61,1.6,1.6,278372.0,1.61,1.61,1.6,1.6,278372.0
2019-10-23 13:20:00,1.6,1.61,1.6,1.6,252452.0,1.6,1.61,1.6,1.6,252452.0
2019-10-23 13:30:00,1.61,1.61,1.6,1.61,248988.0,1.61,1.61,1.6,1.61,248988.0
2019-10-23 13:40:00,1.61,1.61,1.6,1.61,202028.0,1.61,1.61,1.6,1.61,202028.0
2019-10-23 13:50:00,1.61,1.61,1.61,1.61,164420.0,1.61,1.61,1.61,1.61,164420.0
2019-10-23 14:00:00,1.61,1.61,1.61,1.61,179188.0,1.61,1.61,1.61,1.61,179188.0
2019-10-23 14:10:00,1.61,1.61,1.61,1.61,198768.0,1.61,1.61,1.61,1.61,198768.0
2019-10-23 14:20:00,1.61,1.61,1.61,1.61,43576.0,1.61,1.61,1.61,1.61,43576.0
2019-10-23 14:30:00,1.61,1.61,1.6,1.6,262468.0,1.61,1.61,1.6,1.6,262468.0
2019-10-23 14:40:00,1.6,1.61,1.6,1.6,124688.0,1.6,1.61,1.6,1.6,124688.0
2019-10-23 14:50:00,1.6,1.6,1.59,1.6,162356.0,1.6,1.6,1.59,1.6,162356.0
2019-10-23 15:00:00,1.6,1.6,1.6,1.6,166444.0,1.6,1.6,1.6,1.6,166444.0
2019-10-23 15:10:00,1.6,1.6,1.59,1.6,299420.0,1.6,1.6,1.59,1.6,299420.0
2019-10-23 15:20:00,1.6,1.6,1.59,1.6,202836.0,1.6,1.6,1.59,1.6,202836.0
2019-10-23 15:30:00,1.6,1.61,1.6,1.6,614144.0,1.6,1.61,1.6,1.6,614144.0
2019-10-23 15:40:00,1.6,1.6,1.6,1.6,451040.0,1.6,1.6,1.6,1.6,451040.0
2019-10-23 15:50:00,1.6,1.61,1.6,1.61,1167940.0,1.6,1.61,1.6,1.61,1167940.0
2019-10-24 09:30:00,1.63,1.64,1.61,1.61,551972.0,1.63,1.64,1.61,1.61,551972.0
2019-10-24 09:40:00,1.61,1.61,1.57,1.57,816060.0,1.61,1.61,1.57,1.57,816060.0
2019-10-24 09:50:00,1.57,1.57,1.56,1.57,309840.0,1.57,1.57,1.56,1.57,309840.0
2019-10-24 10:00:00,1.57,1.57,1.53,1.55,963024.0,1.57,1.57,1.53,1.55,963024.0
2019-10-24 10:10:00,1.55,1.55,1.53,1.54,937192.0,1.55,1.55,1.53,1.54,937192.0
2019-10-24 10:20:00,1.54,1.54,1.53,1.53,449420.0,1.54,1.54,1.53,1.53,449420.0
2019-10-24 10:30:00,1.53,1.54,1.53,1.53,720376.0,1.53,1.54,1.53,1.53,720376.0
2019-10-24 10:40:00,1.53,1.53,1.51,1.53,680520.0,1.53,1.53,1.51,1.53,680520.0
2019-10-24 10:50:00,1.53,1.53,1.51,1.52,731052.0,1.53,1.53,1.51,1.52,731052.0
2019-10-24 11:00:00,1.52,1.56,1.52,1.55,979596.0,1.52,1.56,1.52,1.55,979596.0
2019-10-24 11:10:00,1.55,1.56,1.54,1.54,688552.0,1.55,1.56,1.54,1.54,688552.0
2019-10-24 11:20:00,1.54,1.55,1.54,1.54,295132.0,1.54,1.55,1.54,1.54,295132.0
2019-10-24 11:30:00,1.54,1.57,1.54,1.55,452704.0,1.54,1.57,1.54,1.55,452704.0
2019-10-24 11:40:00,1.55,1.57,1.55,1.56,270748.0,1.55,1.57,1.55,1.56,270748.0
2019-10-24 11:50:00,1.56,1.56,1.55,1.56,339272.0,1.56,1.56,1.55,1.56,339272.0
2019-10-24 12:00:00,1.56,1.56,1.55,1.55,326832.0,1.56,1.56,1.55,1.55,326832.0
2019-10-24 12:10:00,1.55,1.55,1.54,1.55,173932.0,1.55,1.55,1.54,1.55,173932.0
2019-10-24 12:20:00,1.55,1.55,1.54,1.55,179296.0,1.55,1.55,1.54,1.55,179296.0
2019-10-24 12:30:00,1.55,1.55,1.55,1.55,238168.0,1.55,1.55,1.55,1.55,238168.0
2019-10-24 12:40:00,1.55,1.55,1.54,1.54,163512.0,1.55,1.55,1.54,1.54,163512.0
2019-10-24 12:50:00,1.54,1.54,1.53,1.53,263476.0,1.54,1.54,1.53,1.53,263476.0
2019-10-24 13:00:00,1.54,1.55,1.53,1.55,216200.0,1.54,1.55,1.53,1.55,216200.0
2019-10-24 13:10:00,1.55,1.55,1.55,1.55,127200.0,1.55,1.55,1.55,1.55,127200.0
2019-10-24 13:20:00,1.55,1.55,1.55,1.55,108316.0,1.55,1.55,1.55,1.55,108316.0
2019-10-24 13:30:00,1.55,1.55,1.55,1.55,129724.0,1.55,1.55,1.55,1.55,129724.0
2019-10-24 13:40:00,1.55,1.55,1.55,1.55,97020.0,1.55,1.55,1.55,1.55,97020.0
2019-10-24 13:50:00,1.55,1.55,1.55,1.55,146992.0,1.55,1.55,1.55,1.55,146992.0
2019-10-24 14:00:00,1.55,1.56,1.55,1.56,237840.0,1.55,1.56,1.55,1.56,237840.0
2019-10-24 14:10:00,1.56,1.57,1.56,1.56,72776.0,1.56,1.57,1.56,1.56,72776.0
2019-10-24 14:20:00,1.57,1.57,1.56,1.56,166888.0,1.57,1.57,1.56,1.56,166888.0
2019-10-24 14:30:00,1.56,1.57,1.56,1.57,217444.0,1.56,1.57,1.56,1.57,217444.0
2019-10-24 14:40:00,1.57,1.57,1.57,1.57,132448.0,1.57,1.57,1.57,1.57,132448.0
2019-10-24 14:50:00,1.57,1.57,1.57,1.57,167748.0,1.57,1.57,1.57,1.57,167748.0
2019-10-24 15:00:00,1.57,1.57,1.56,1.56,256536.0,1.57,1.57,1.56,1.56,256536.0
2019-10-24 15:10:00,1.56,1.58,1.56,1.57,287180.0,1.56,1.58,1.56,1.57,287180.0
2019-10-24 15:20:00,1.57,1.6,1.57,1.6,786460.0,1.57,1.6,1.57,1.6,786460.0
2019-10-24 15:30:00,1.6,1.61,1.6,1.61,307056.0,1.6,1.61,1.6,1.61,307056.0
2019-10-24 15:40:00,1.61,1.61,1.6,1.61,783196.0,1.61,1.61,1.6,1.61,783196.0
2019-10-24 15:50:00,1.61,1.61,1.6,1.61,1127916.0,1.61,1.61,1.6,1.61,1127916.0
2019-10-25 09:30:00,1.58,1.6,1.57,1.59,602968.0,1.58,1.6,1.57,1.59,602968.0
2019-10-25 09:40:00,1.59,1.59,1.56,1.57,467836.0,1.59,1.59,1.56,1.57,467836.0
2019-10-25 09:50:00,1.57,1.59,1.57,1.58,243900.0,1.57,1.59,1.57,1.58,243900.0
2019-10-25 10:00:00,1.58,1.58,1.57,1.57,233608.0,1.58,1.58,1.57,1.57,233608.0
2019-10-25 10:10:00,1.57,1.58,1.57,1.58,175372.0,1.57,1.58,1.57,1.58,175372.0
2019-10-25 10:20:00,1.58,1.59,1.58,1.59,127184.0,1.58,1.59,1.58,1.59,127184.0
2019-10-25 10:30:00,1.59,1.6,1.59,1.6,221776.0,1.59,1.6,1.59,1.6,221776.0
2019-10-25 10:40:00,1.6,1.61,1.59,1.59,237700.0,1.6,1.61,1.59,1.59,237700.0
2019-10-25 10:50:00,1.59,1.6,1.59,1.59,104092.0,1.59,1.6,1.59,1.59,104092.0
2019-10-25 11:00:00,1.6,1.6,1.59,1.6,192544.0,1.6,1.6,1.59,1.6,192544.0
2019-10-25 11:10:00,1.6,1.61,1.6,1.6,254480.0,1.6,1.61,1.6,1.6,254480.0
2019-10-25 11:20:00,1.6,1.6,1.58,1.59,423520.0,1.6,1.6,1.58,1.59,423520.0
2019-10-25 11:30:00,1.59,1.59,1.58,1.58,255244.0,1.59,1.59,1.58,1.58,255244.0
2019-10-25 11:40:00,1.58,1.58,1.57,1.57,337088.0,1.58,1.58,1.57,1.57,337088.0
2019-10-25 11:50:00,1.57,1.57,1.57,1.57,139444.0,1.57,1.57,1.57,1.57,139444.0
2019-10-25 12:00:00,1.57,1.58,1.57,1.58,301372.0,1.57,1.58,1.57,1.58,301372.0
2019-10-25 12:10:00,1.58,1.58,1.57,1.58,238056.0,1.58,1.58,1.57,1.58,238056.0
2019-10-25 12:20:00,1.58,1.58,1.57,1.58,92468.0,1.58,1.58,1.57,1.58,92468.0
2019-10-25 12:30:00,1.58,1.59,1.58,1.58,283324.0,1.58,1.59,1.58,1.58,283324.0
2019-10-25 12:40:00,1.58,1.59,1.58,1.59,224556.0,1.58,1.59,1.58,1.59,224556.0
2019-10-25 12:50:00,1.59,1.59,1.59,1.59,85972.0,1.59,1.59,1.59,1.59,85972.0
2019-10-25 13:00:00,1.59,1.6,1.59,1.6,158152.0,1.59,1.6,1.59,1.6,158152.0
2019-10-25 13:10:00,1.6,1.6,1.59,1.59,295848.0,1.6,1.6,1.59,1.59,295848.0
2019-10-25 13:20:00,1.59,1.59,1.59,1.59,153428.0,1.59,1.59,1.59,1.59,153428.0
2019-10-25 13:30:00,1.59,1.59,1.59,1.59,184996.0,1.59,1.59,1.59,1.59,184996.0
2019-10-25 13:40:00,1.59,1.59,1.59,1.59,277940.0,1.59,1.59,1.59,1.59,277940.0
2019-10-25 13:50:00,1.59,1.59,1.59,1.59,135880.0,1.59,1.59,1.59,1.59,135880.0
2019-10-25 14:00:00,1.59,1.59,1.58,1.58,214572.0,1.59,1.59,1.58,1.58,214572.0
2019-10-25 14:10:00,1.59,1.59,1.58,1.58,169016.0,1.59,1.59,1.58,1.58,169016.0
2019-10-25 14:20:00,1.58,1.59,1.58,1.59,372684.0,1.58,1.59,1.58,1.59,372684.0
2019-10-25 14:30:00,1.59,1.59,1.59,1.59,50400.0,1.59,1.59,1.59,1.59,50400.0
2019-10-25 14:40:00,1.59,1.59,1.59,1.59,109624.0,1.59,1.59,1.59,1.59,109624.0
2019-10-25 14:50:00,1.59,1.59,1.59,1.59,96400.0,1.59,1.59,1.59,1.59,96400.0
2019-10-25 15:00:00,1.59,1.59,1.59,1.59,123124.0,1.59,1.59,1.59,1.59,123124.0
2019-10-25 15:10:00,1.59,1.59,1.59,1.59,109776.0,1.59,1.59,1.59,1.59,109776.0
2019-10-25 15:20:00,1.59,1.59,1.58,1.59,266560.0,1.59,1.59,1.58,1.59,266560.0
2019-10-25 15:30:00,1.59,1.59,1.59,1.59,128952.0,1.59,1.59,1.59,1.59,128952.0
2019-10-25 15:40:00,1.59,1.59,1.58,1.58,367624.0,1.59,1.59,1.58,1.58,367624.0
2019-10-25 15:50:00,1.59,1.59,1.58,1.58,743896.0,1.59,1.59,1.58,1.58,743896.0
2019-10-28 09:30:00,1.59,1.62,1.59,1.61,438472.0,1.59,1.62,1.59,1.61,438472.0
2019-10-28 09:40:00,1.61,1.62,1.61,1.61,198488.0,1.61,1.62,1.61,1.61,198488.0
2019-10-28 09:50:00,1.61,1.61,1.59,1.6,217948.0,1.61,1.61,1.59,1.6,217948.0
2019-10-28 10:00:00,1.6,1.61,1.59,1.61,531800.0,1.6,1.61,1.59,1.61,531800.0
2019-10-28 10:10:00,1.61,1.62,1.61,1.61,323184.0,1.61,1.62,1.61,1.61,323184.0
2019-10-28 10:20:00,1.61,1.62,1.61,1.61,160212.0,1.61,1.62,1.61,1.61,160212.0
2019-10-28 10:30:00,1.61,1.62,1.61,1.61,286240.0,1.61,1.62,1.61,1.61,286240.0
2019-10-28 10:40:00,1.61,1.61,1.61,1.61,118616.0,1.61,1.61,1.61,1.61,118616.0
2019-10-28 10:50:00,1.61,1.61,1.61,1.61,189852.0,1.61,1.61,1.61,1.61,189852.0
2019-10-28 11:00:00,1.61,1.61,1.6,1.61,130344.0,1.61,1.61,1.6,1.61,130344.0
2019-10-28 11:10:00,1.61,1.61,1.59,1.6,144428.0,1.61,1.61,1.59,1.6,144428.0
2019-10-28 11:20:00,1.6,1.61,1.6,1.61,80796.0,1.6,1.61,1.6,1.61,80796.0
2019-10-28 11:30:00,1.61,1.61,1.6,1.61,149700.0,1.61,1.61,1.6,1.61,149700.0
2019-10-28 11:40:00,1.61,1.61,1.6,1.61,90156.0,1.61,1.61,1.6,1.61,90156.0
2019-10-28 11:50:00,1.61,1.62,1.61,1.61,323104.0,1.61,1.62,1.61,1.61,323104.0
2019-10-28 12:00:00,1.61,1.61,1.6,1.6,210456.0,1.61,1.61,1.6,1.6,210456.0
2019-10-28 12:10:00,1.61,1.61,1.6,1.61,187044.0,1.61,1.61,1.6,1.61,187044.0
2019-10-28 12:20:00,1.61,1.61,1.6,1.61,294924.0,1.61,1.61,1.6,1.61,294924.0
2019-10-28 12:30:00,1.61,1.61,1.6,1.61,181564.0,1.61,1.61,1.6,1.61,181564.0
2019-10-28 12:40:00,1.61,1.61,1.61,1.61,59396.0,1.61,1.61,1.61,1.61,59396.0
2019-10-28 12:50:00,1.61,1.61,1.6,1.6,76576.0,1.61,1.61,1.6,1.6,76576.0
2019-10-28 13:00:00,1.6,1.61,1.6,1.61,135540.0,1.6,1.61,1.6,1.61,135540.0
2019-10-28 13:10:00,1.6,1.6,1.59,1.6,149052.0,1.6,1.6,1.59,1.6,149052.0
2019-10-28 13:20:00,1.6,1.6,1.58,1.59,399276.0,1.6,1.6,1.58,1.59,399276.0
2019-10-28 13:30:00,1.59,1.59,1.58,1.58,281572.0,1.59,1.59,1.58,1.58,281572.0
2019-10-28 13:40:00,1.58,1.59,1.58,1.59,187536.0,1.58,1.59,1.58,1.59,187536.0
2019-10-28 13:50:00,1.59,1.59,1.57,1.57,414708.0,1.59,1.59,1.57,1.57,414708.0
2019-10-28 14:00:00,1.58,1.58,1.57,1.58,151016.0,1.58,1.58,1.57,1.58,151016.0
2019-10-28 14:10:00,1.58,1.59,1.58,1.59,172368.0,1.58,1.59,1.58,1.59,172368.0
2019-10-28 14:20:00,1.59,1.59,1.58,1.58,187792.0,1.59,1.59,1.58,1.58,187792.0
2019-10-28 14:30:00,1.58,1.58,1.57,1.57,255892.0,1.58,1.58,1.57,1.57,255892.0
2019-10-28 14:40:00,1.57,1.57,1.57,1.57,216196.0,1.57,1.57,1.57,1.57,216196.0
2019-10-28 14:50:00,1.57,1.57,1.56,1.57,212032.0,1.57,1.57,1.56,1.57,212032.0
2019-10-28 15:00:00,1.57,1.57,1.56,1.56,234232.0,1.57,1.57,1.56,1.56,234232.0
2019-10-28 15:10:00,1.56,1.57,1.56,1.57,200912.0,1.56,1.57,1.56,1.57,200912.0
2019-10-28 15:20:00,1.57,1.57,1.55,1.56,495600.0,1.57,1.57,1.55,1.56,495600.0
2019-10-28 15:30:00,1.56,1.56,1.55,1.56,216864.0,1.56,1.56,1.55,1.56,216864.0
2019-10-28 15:40:00,1.55,1.56,1.54,1.55,927580.0,1.55,1.56,1.54,1.55,927580.0
2019-10-28 15:50:00,1.55,1.55,1.54,1.55,996300.0,1.55,1.55,1.54,1.55,996300.0
2019-10-29 09:30:00,1.55,1.56,1.5,1.53,629868.0,1.55,1.56,1.5,1.53,629868.0
2019-10-29 09:40:00,1.52,1.53,1.5,1.51,232472.0,1.52,1.53,1.5,1.51,232472.0
2019-10-29 09:50:00,1.51,1.51,1.49,1.49,627936.0,1.51,1.51,1.49,1.49,627936.0
2019-10-29 10:00:00,1.49,1.5,1.49,1.49,410496.0,1.49,1.5,1.49,1.49,410496.0
2019-10-29 10:10:00,1.49,1.51,1.49,1.5,310288.0,1.49,1.51,1.49,1.5,310288.0
2019-10-29 10:20:00,1.51,1.51,1.5,1.51,173656.0,1.51,1.51,1.5,1.51,173656.0
2019-10-29 10:30:00,1.51,1.51,1.51,1.51,207188.0,1.51,1.51,1.51,1.51,207188.0
2019-10-29 10:40:00,1.51,1.51,1.51,1.51,130636.0,1.51,1.51,1.51,1.51,130636.0
2019-10-29 10:50:00,1.51,1.51,1.5,1.51,309936.0,1.51,1.51,1.5,1.51,309936.0
2019-10-29 11:00:00,1.51,1.51,1.51,1.51,250868.0,1.51,1.51,1.51,1.51,250868.0
2019-10-29 11:10:00,1.51,1.51,1.49,1.49,251724.0,1.51,1.51,1.49,1.49,251724.0
2019-10-29 11:20:00,1.49,1.51,1.49,1.51,249604.0,1.49,1.51,1.49,1.51,249604.0
2019-10-29 11:30:00,1.51,1.51,1.5,1.5,148912.0,1.51,1.51,1.5,1.5,148912.0
2019-10-29 11:40:00,1.5,1.51,1.5,1.5,350184.0,1.5,1.51,1.5,1.5,350184.0
2019-10-29 11:50:00,1.5,1.51,1.5,1.51,224900.0,1.5,1.51,1.5,1.51,224900.0
2019-10-29 12:00:00,1.51,1.51,1.5,1.51,131784.0,1.51,1.51,1.5,1.51,131784.0
2019-10-29 12:10:00,1.51,1.51,1.5,1.51,365112.0,1.51,1.51,1.5,1.51,365112.0
2019-10-29 12:20:00,1.51,1.51,1.51,1.51,88404.0,1.51,1.51,1.51,1.51,88404.0
2019-10-29 12:30:00,1.51,1.51,1.5,1.5,313556.0,1.51,1.51,1.5,1.5,313556.0
2019-10-29 12:40:00,1.5,1.51,1.5,1.5,259180.0,1.5,1.51,1.5,1.5,259180.0
2019-10-29 12:50:00,1.5,1.5,1.5,1.5,131572.0,1.5,1.5,1.5,1.5,131572.0
2019-10-29 13:00:00,1.5,1.5,1.5,1.5,246764.0,1.5,1.5,1.5,1.5,246764.0
2019-10-29 13:10:00,1.5,1.51,1.5,1.5,395592.0,1.5,1.51,1.5,1.5,395592.0
2019-10-29 13:20:00,1.5,1.51,1.5,1.5,335900.0,1.5,1.51,1.5,1.5,335900.0
2019-10-29 13:30:00,1.51,1.51,1.5,1.51,197980.0,1.51,1.51,1.5,1.51,197980.0
2019-10-29 13:40:00,1.51,1.51,1.5,1.5,233576.0,1.51,1.51,1.5,1.5,233576.0
2019-10-29 13:50:00,1.51,1.51,1.5,1.5,149648.0,1.51,1.51,1.5,1.5,149648.0
2019-10-29 14:00:00,1.5,1.5,1.5,1.5,223256.0,1.5,1.5,1.5,1.5,223256.0
2019-10-29 14:10:00,1.5,1.51,1.5,1.5,233608.0,1.5,1.51,1.5,1.5,233608.0
2019-10-29 14:20:00,1.5,1.51,1.5,1.5,608344.0,1.5,1.51,1.5,1.5,608344.0
2019-10-29 14:30:00,1.5,1.5,1.49,1.49,204092.0,1.5,1.5,1.49,1.49,204092.0
2019-10-29 14:40:00,1.49,1.49,1.49,1.49,202112.0,1.49,1.49,1.49,1.49,202112.0
2019-10-29 14:50:00,1.49,1.49,1.48,1.48,704704.0,1.49,1.49,1.48,1.48,704704.0
2019-10-29 15:00:00,1.48,1.48,1.47,1.47,696684.0,1.48,1.48,1.47,1.47,696684.0
2019-10-29 15:10:00,1.47,1.47,1.46,1.47,787968.0,1.47,1.47,1.46,1.47,787968.0
2019-10-29 15:20:00,1.47,1.47,1.45,1.46,979208.0,1.47,1.47,1.45,1.46,979208.0
2019-10-29 15:30:00,1.46,1.47,1.45,1.46,580384.0,1.46,1.47,1.45,1.46,580384.0
2019-10-29 15:40:00,1.46,1.47,1.46,1.46,535708.0,1.46,1.47,1.46,1.46,535708.0
2019-10-29 15:50:00,1.46,1.46,1.45,1.45,1374336.0,1.46,1.46,1.45,1.45,1374336.0
2019-10-30 09:30:00,1.44,1.46,1.43,1.43,499988.0,1.44,1.46,1.43,1.43,499988.0
2019-10-30 09:40:00,1.44,1.45,1.43,1.44,591476.0,1.44,1.45,1.43,1.44,591476.0
2019-10-30 09:50:00,1.44,1.45,1.44,1.44,480508.0,1.44,1.45,1.44,1.44,480508.0
2019-10-30 10:00:00,1.44,1.44,1.42,1.42,578324.0,1.44,1.44,1.42,1.42,578324.0
2019-10-30 10:10:00,1.42,1.43,1.42,1.43,199592.0,1.42,1.43,1.42,1.43,199592.0
2019-10-30 10:20:00,1.43,1.43,1.42,1.42,183012.0,1.43,1.43,1.42,1.42,183012.0
2019-10-30 10:30:00,1.42,1.43,1.42,1.42,251176.0,1.42,1.43,1.42,1.42,251176.0
2019-10-30 10:40:00,1.42,1.42,1.41,1.41,455224.0,1.42,1.42,1.41,1.41,455224.0
2019-10-30 10:50:00,1.41,1.41,1.39,1.4,780368.0,1.41,1.41,1.39,1.4,780368.0
2019-10-30 11:00:00,1.4,1.4,1.39,1.4,324736.0,1.4,1.4,1.39,1.4,324736.0
2019-10-30 11:10:00,1.4,1.4,1.4,1.4,325648.0,1.4,1.4,1.4,1.4,325648.0
2019-10-30 11:20:00,1.4,1.4,1.39,1.4,306748.0,1.4,1.4,1.39,1.4,306748.0
2019-10-30 11:30:00,1.4,1.4,1.39,1.4,316808.0,1.4,1.4,1.39,1.4,316808.0
2019-10-30 11:40:00,1.4,1.4,1.38,1.39,231856.0,1.4,1.4,1.38,1.39,231856.0
2019-10-30 11:50:00,1.39,1.39,1.39,1.39,162012.0,1.39,1.39,1.39,1.39,162012.0
2019-10-30 12:00:00,1.39,1.39,1.38,1.39,341228.0,1.39,1.39,1.38,1.39,341228.0
2019-10-30 12:10:00,1.39,1.39,1.38,1.39,216284.0,1.39,1.39,1.38,1.39,216284.0
2019-10-30 12:20:00,1.38,1.4,1.38,1.4,187968.0,1.38,1.4,1.38,1.4,187968.0
2019-10-30 12:30:00,1.4,1.4,1.39,1.4,236712.0,1.4,1.4,1.39,1.4,236712.0
2019-10-30 12:40:00,1.4,1.41,1.39,1.41,418100.0,1.4,1.41,1.39,1.41,418100.0
2019-10-30 12:50:00,1.41,1.42,1.41,1.42,703732.0,1.41,1.42,1.41,1.42,703732.0
2019-10-30 13:00:00,1.42,1.42,1.4,1.41,332108.0,1.42,1.42,1.4,1.41,332108.0
2019-10-30 13:10:00,1.41,1.41,1.39,1.41,1027620.0,1.41,1.41,1.39,1.41,1027620.0
2019-10-30 13:20:00,1.41,1.41,1.4,1.41,149700.0,1.41,1.41,1.4,1.41,149700.0
2019-10-30 13:30:00,1.41,1.41,1.4,1.41,101880.0,1.41,1.41,1.4,1.41,101880.0
2019-10-30 13:40:00,1.41,1.41,1.41,1.41,121076.0,1.41,1.41,1.41,1.41,121076.0
2019-10-30 13:50:00,1.41,1.41,1.41,1.41,105096.0,1.41,1.41,1.41,1.41,105096.0
2019-10-30 14:00:00,1.41,1.42,1.41,1.42,185848.0,1.41,1.42,1.41,1.42,185848.0
2019-10-30 14:10:00,1.42,1.43,1.42,1.42,326852.0,1.42,1.43,1.42,1.42,326852.0
2019-10-30 14:20:00,1.42,1.44,1.42,1.44,486764.0,1.42,1.44,1.42,1.44,486764.0
2019-10-30 14:30:00,1.44,1.44,1.43,1.44,225820.0,1.44,1.44,1.43,1.44,225820.0
2019-10-30 14:40:00,1.44,1.44,1.44,1.44,318436.0,1.44,1.44,1.44,1.44,318436.0
2019-10-30 14:50:00,1.44,1.44,1.44,1.44,226768.0,1.44,1.44,1.44,1.44,226768.0
2019-10-30 15:00:00,1.44,1.44,1.44,1.44,81948.0,1.44,1.44,1.44,1.44,81948.0
2019-10-30 15:10:00,1.44,1.44,1.44,1.44,277592.0,1.44,1.44,1.44,1.44,277592.0
2019-10-30 15:20:00,1.44,1.45,1.44,1.44,133192.0,1.44,1.45,1.44,1.44,133192.0
2019-10-30 15:30:00,1.44,1.44,1.44,1.44,167756.0,1.44,1.44,1.44,1.44,167756.0
2019-10-30 15:40:00,1.44,1.44,1.44,1.44,439752.0,1.44,1.44,1.44,1.44,439752.0
2019-10-30 15:50:00,1.44,1.44,1.43,1.43,1466292.0,1.44,1.44,1.43,1.43,1466292.0
2019-10-31 09:30:00,1.41,1.42,1.39,1.39,637268.0,1.41,1.42,1.39,1.39,637268.0
2019-10-31 09:40:00,1.4,1.4,1.36,1.38,1149752.0,1.4,1.4,1.36,1.38,1149752.0
2019-10-31 09:50:00,1.38,1.39,1.37,1.39,461552.0,1.38,1.39,1.37,1.39,461552.0
2019-10-31 10:00:00,1.38,1.38,1.37,1.37,500380.0,1.38,1.38,1.37,1.37,500380.0
2019-10-31 10:10:00,1.37,1.37,1.34,1.35,766320.0,1.37,1.37,1.34,1.35,766320.0
2019-10-31 10:20:00,1.35,1.36,1.34,1.36,476004.0,1.35,1.36,1.34,1.36,476004.0
2019-10-31 10:30:00,1.35,1.36,1.34,1.34,909656.0,1.35,1.36,1.34,1.34,909656.0
2019-10-31 10:40:00,1.34,1.35,1.33,1.33,488192.0,1.34,1.35,1.33,1.33,488192.0
2019-10-31 10:50:00,1.33,1.34,1.33,1.34,448632.0,1.33,1.34,1.33,1.34,448632.0
2019-10-31 11:00:00,1.34,1.34,1.33,1.34,332900.0,1.34,1.34,1.33,1.34,332900.0
2019-10-31 11:10:00,1.34,1.35,1.33,1.35,190208.0,1.34,1.35,1.33,1.35,190208.0
2019-10-31 11:20:00,1.35,1.36,1.34,1.36,975104.0,1.35,1.36,1.34,1.36,975104.0
2019-10-31 11:30:00,1.36,1.36,1.36,1.36,321672.0,1.36,1.36,1.36,1.36,321672.0
2019-10-31 11:40:00,1.36,1.38,1.36,1.38,435968.0,1.36,1.38,1.36,1.38,435968.0
2019-10-31 11:50:00,1.38,1.38,1.37,1.38,147416.0,1.38,1.38,1.37,1.38,147416.0
2019-10-31 12:00:00,1.38,1.38,1.36,1.37,164320.0,1.38,1.38,1.36,1.37,164320.0
2019-10-31 12:10:00,1.36,1.37,1.36,1.36,124004.0,1.36,1.37,1.36,1.36,124004.0
2019-10-31 12:20:00,1.36,1.37,1.36,1.36,156136.0,1.36,1.37,1.36,1.36,156136.0
2019-10-31 12:30:00,1.36,1.37,1.36,1.37,477092.0,1.36,1.37,1.36,1.37,477092.0
2019-10-31 12:40:00,1.37,1.37,1.37,1.37,123036.0,1.37,1.37,1.37,1.37,123036.0
2019-10-31 12:50:00,1.37,1.37,1.36,1.36,117944.0,1.37,1.37,1.36,1.36,117944.0
2019-10-31 13:00:00,1.36,1.37,1.36,1.36,136580.0,1.36,1.37,1.36,1.36,136580.0
2019-10-31 13:10:00,1.36,1.37,1.36,1.36,90172.0,1.36,1.37,1.36,1.36,90172.0
2019-10-31 13:20:00,1.36,1.37,1.36,1.36,254568.0,1.36,1.37,1.36,1.36,254568.0
2019-10-31 13:30:00,1.36,1.37,1.35,1.35,267636.0,1.36,1.37,1.35,1.35,267636.0
2019-10-31 13:40:00,1.35,1.37,1.35,1.36,893952.0,1.35,1.37,1.35,1.36,893952.0
2019-10-31 13:50:00,1.36,1.36,1.36,1.36,107988.0,1.36,1.36,1.36,1.36,107988.0
2019-10-31 14:00:00,1.36,1.36,1.35,1.36,201480.0,1.36,1.36,1.35,1.36,201480.0
2019-10-31 14:10:00,1.36,1.36,1.35,1.36,42668.0,1.36,1.36,1.35,1.36,42668.0
2019-10-31 14:20:00,1.36,1.36,1.35,1.36,75264.0,1.36,1.36,1.35,1.36,75264.0
2019-10-31 14:30:00,1.36,1.36,1.36,1.36,89028.0,1.36,1.36,1.36,1.36,89028.0
2019-10-31 14:40:00,1.36,1.36,1.35,1.36,381864.0,1.36,1.36,1.35,1.36,381864.0
2019-10-31 14:50:00,1.35,1.36,1.35,1.36,188136.0,1.35,1.36,1.35,1.36,188136.0
2019-10-31 15:00:00,1.36,1.36,1.35,1.36,233556.0,1.36,1.36,1.35,1.36,233556.0
2019-10-31 15:10:00,1.36,1.36,1.36,1.36,212180.0,1.36,1.36,1.36,1.36,212180.0
2019-10-31 15:20:00,1.36,1.36,1.35,1.36,335692.0,1.36,1.36,1.35,1.36,335692.0
2019-10-31 15:30:00,1.36,1.36,1.36,1.36,327524.0,1.36,1.36,1.36,1.36,327524.0
2019-10-31 15:40:00,1.36,1.36,1.36,1.36,699116.0,1.36,1.36,1.36,1.36,699116.0
2019-10-31 15:50:00,1.36,1.36,1.36,1.36,1936612.0,1.36,1.36,1.36,1.36,1936612.0
2019-11-01 09:30:00,1.36,1.39,1.36,1.39,730148.0,1.36,1.39,1.36,1.39,730148.0
2019-11-01 09:40:00,1.39,1.4,1.38,1.4,538152.0,1.39,1.4,1.38,1.4,538152.0
2019-11-01 09:50:00,1.4,1.44,1.4,1.43,1139236.0,1.4,1.44,1.4,1.43,1139236.0
2019-11-01 10:00:00,1.43,1.46,1.42,1.45,1234184.0,1.43,1.46,1.42,1.45,1234184.0
2019-11-01 10:10:00,1.45,1.45,1.43,1.44,768212.0,1.45,1.45,1.43,1.44,768212.0
2019-11-01 10:20:00,1.44,1.44,1.42,1.44,369924.0,1.44,1.44,1.42,1.44,369924.0
2019-11-01 10:30:00,1.44,1.44,1.43,1.44,108376.0,1.44,1.44,1.43,1.44,108376.0
2019-11-01 10:40:00,1.44,1.44,1.43,1.44,403396.0,1.44,1.44,1.43,1.44,403396.0
2019-11-01 10:50:00,1.44,1.44,1.43,1.43,158816.0,1.44,1.44,1.43,1.43,158816.0
2019-11-01 11:00:00,1.43,1.43,1.42,1.43,755740.0,1.43,1.43,1.42,1.43,755740.0
2019-11-01 11:10:00,1.43,1.44,1.43,1.43,245100.0,1.43,1.44,1.43,1.43,245100.0
2019-11-01 11:20:00,1.43,1.43,1.43,1.43,135204.0,1.43,1.43,1.43,1.43,135204.0
2019-11-01 11:30:00,1.43,1.43,1.42,1.42,146012.0,1.43,1.43,1.42,1.42,146012.0
2019-11-01 11:40:00,1.43,1.43,1.42,1.43,71016.0,1.43,1.43,1.42,1.43,71016.0
2019-11-01 11:50:00,1.43,1.43,1.43,1.43,267388.0,1.43,1.43,1.43,1.43,267388.0
2019-11-01 12:00:00,1.43,1.43,1.43,1.43,113428.0,1.43,1.43,1.43,1.43,113428.0
2019-11-01 12:10:00,1.43,1.43,1.43,1.43,216972.0,1.43,1.43,1.43,1.43,216972.0
2019-11-01 12:20:00,1.43,1.44,1.43,1.43,239100.0,1.43,1.44,1.43,1.43,239100.0
2019-11-01 12:30:00,1.43,1.44,1.43,1.43,112764.0,1.43,1.44,1.43,1.43,112764.0
2019-11-01 12:40:00,1.44,1.44,1.43,1.43,105392.0,1.44,1.44,1.43,1.43,105392.0
2019-11-01 12:50:00,1.43,1.44,1.43,1.44,148024.0,1.43,1.44,1.43,1.44,148024.0
2019-11-01 13:00:00,1.44,1.44,1.44,1.44,228408.0,1.44,1.44,1.44,1.44,228408.0
2019-11-01 13:10:00,1.44,1.45,1.44,1.45,212412.0,1.44,1.45,1.44,1.45,212412.0
2019-11-01 13:20:00,1.45,1.45,1.45,1.45,285372.0,1.45,1.45,1.45,1.45,285372.0
2019-11-01 13:30:00,1.45,1.45,1.44,1.45,299200.0,1.45,1.45,1.44,1.45,299200.0
2019-11-01 13:40:00,1.45,1.46,1.45,1.46,257052.0,1.45,1.46,1.45,1.46,257052.0
2019-11-01 13:50:00,1.46,1.47,1.46,1.46,942196.0,1.46,1.47,1.46,1.46,942196.0
2019-11-01 14:00:00,1.46,1.46,1.46,1.46,140828.0,1.46,1.46,1.46,1.46,140828.0
2019-11-01 14:10:00,1.46,1.47,1.46,1.47,317896.0,1.46,1.47,1.46,1.47,317896.0
2019-11-01 14:20:00,1.47,1.49,1.47,1.48,575744.0,1.47,1.49,1.47,1.48,575744.0
2019-11-01 14:30:00,1.48,1.49,1.48,1.49,711452.0,1.48,1.49,1.48,1.49,711452.0
2019-11-01 14:40:00,1.49,1.5,1.48,1.49,435240.0,1.49,1.5,1.48,1.49,435240.0
2019-11-01 14:50:00,1.49,1.5,1.49,1.5,843752.0,1.49,1.5,1.49,1.5,843752.0
2019-11-01 15:00:00,1.5,1.5,1.48,1.48,523592.0,1.5,1.5,1.48,1.48,523592.0
2019-11-01 15:10:00,1.48,1.48,1.47,1.48,322160.0,1.48,1.48,1.47,1.48,322160.0
2019-11-01 15:20:00,1.47,1.48,1.45,1.46,832604.0,1.47,1.48,1.45,1.46,832604.0
2019-11-01 15:30:00,1.46,1.47,1.46,1.47,306308.0,1.46,1.47,1.46,1.47,306308.0
2019-11-01 15:40:00,1.47,1.47,1.45,1.46,1113328.0,1.47,1.47,1.45,1.46,1113328.0
2019-11-01 15:50:00,1.46,1.47,1.46,1.46,2957272.0,1.46,1.47,1.46,1.46,2957272.0
2019-11-04 09:30:00,1.48,1.49,1.46,1.47,866248.0,1.48,1.49,1.46,1.47,866248.0
2019-11-04 09:40:00,1.47,1.49,1.46,1.47,613240.0,1.47,1.49,1.46,1.47,613240.0
2019-11-04 09:50:00,1.47,1.48,1.47,1.47,866492.0,1.47,1.48,1.47,1.47,866492.0
2019-11-04 10:00:00,1.48,1.48,1.44,1.45,409876.0,1.48,1.48,1.44,1.45,409876.0
2019-11-04 10:10:00,1.45,1.46,1.45,1.46,181656.0,1.45,1.46,1.45,1.46,181656.0
2019-11-04 10:20:00,1.46,1.47,1.46,1.46,184096.0,1.46,1.47,1.46,1.46,184096.0
2019-11-04 10:30:00,1.46,1.46,1.45,1.46,101176.0,1.46,1.46,1.45,1.46,101176.0
2019-11-04 10:40:00,1.46,1.46,1.46,1.46,108036.0,1.46,1.46,1.46,1.46,108036.0
2019-11-04 10:50:00,1.46,1.47,1.46,1.46,142884.0,1.46,1.47,1.46,1.46,142884.0
2019-11-04 11:00:00,1.46,1.47,1.46,1.46,191916.0,1.46,1.47,1.46,1.46,191916.0
2019-11-04 11:10:00,1.46,1.47,1.46,1.47,247468.0,1.46,1.47,1.46,1.47,247468.0
2019-11-04 11:20:00,1.47,1.47,1.46,1.46,292792.0,1.47,1.47,1.46,1.46,292792.0
2019-11-04 11:30:00,1.46,1.47,1.46,1.46,286040.0,1.46,1.47,1.46,1.46,286040.0
2019-11-04 11:40:00,1.46,1.47,1.46,1.46,69720.0,1.46,1.47,1.46,1.46,69720.0
2019-11-04 11:50:00,1.46,1.48,1.46,1.47,286676.0,1.46,1.48,1.46,1.47,286676.0
2019-11-04 12:00:00,1.47,1.48,1.47,1.48,177100.0,1.47,1.48,1.47,1.48,177100.0
2019-11-04 12:10:00,1.48,1.49,1.48,1.49,340052.0,1.48,1.49,1.48,1.49,340052.0
2019-11-04 12:20:00,1.49,1.5,1.49,1.5,577724.0,1.49,1.5,1.49,1.5,577724.0
2019-11-04 12:30:00,1.5,1.5,1.5,1.5,448704.0,1.5,1.5,1.5,1.5,448704.0
2019-11-04 12:40:00,1.5,1.51,1.5,1.5,281056.0,1.5,1.51,1.5,1.5,281056.0
2019-11-04 12:50:00,1.5,1.5,1.5,1.5,260952.0,1.5,1.5,1.5,1.5,260952.0
2019-11-04 13:00:00,1.5,1.5,1.5,1.5,55524.0,1.5,1.5,1.5,1.5,55524.0
2019-11-04 13:10:00,1.5,1.5,1.5,1.5,101184.0,1.5,1.5,1.5,1.5,101184.0
2019-11-04 13:20:00,1.5,1.5,1.5,1.5,65984.0,1.5,1.5,1.5,1.5,65984.0
2019-11-04 13:30:00,1.5,1.5,1.49,1.5,199756.0,1.5,1.5,1.49,1.5,199756.0
2019-11-04 13:40:00,1.5,1.5,1.49,1.49,223616.0,1.5,1.5,1.49,1.49,223616.0
2019-11-04 13:50:00,1.49,1.49,1.49,1.49,388552.0,1.49,1.49,1.49,1.49,388552.0
2019-11-04 14:00:00,1.49,1.49,1.48,1.49,115948.0,1.49,1.49,1.48,1.49,115948.0
2019-11-04 14:10:00,1.48,1.49,1.48,1.48,194516.0,1.48,1.49,1.48,1.48,194516.0
2019-11-04 14:20:00,1.48,1.48,1.48,1.48,206452.0,1.48,1.48,1.48,1.48,206452.0
2019-11-04 14:30:00,1.48,1.48,1.48,1.48,571088.0,1.48,1.48,1.48,1.48,571088.0
2019-11-04 14:40:00,1.48,1.48,1.47,1.48,263444.0,1.48,1.48,1.47,1.48,263444.0
2019-11-04 14:50:00,1.48,1.48,1.47,1.47,329312.0,1.48,1.48,1.47,1.47,329312.0
2019-11-04 15:00:00,1.47,1.47,1.47,1.47,213540.0,1.47,1.47,1.47,1.47,213540.0
2019-11-04 15:10:00,1.47,1.47,1.47,1.47,90272.0,1.47,1.47,1.47,1.47,90272.0
2019-11-04 15:20:00,1.47,1.48,1.47,1.47,1368324.0,1.47,1.48,1.47,1.47,1368324.0
2019-11-04 15:30:00,1.47,1.47,1.47,1.47,132408.0,1.47,1.47,1.47,1.47,132408.0
2019-11-04 15:40:00,1.47,1.47,1.47,1.47,334288.0,1.47,1.47,1.47,1.47,334288.0
2019-11-04 15:50:00,1.47,1.47,1.46,1.46,1513980.0,1.47,1.47,1.46,1.46,1513980.0
2019-11-05 09:30:00,1.47,1.49,1.47,1.48,861520.0,1.47,1.49,1.47,1.48,861520.0
2019-11-05 09:40:00,1.48,1.53,1.47,1.53,1136456.0,1.48,1.53,1.47,1.53,1136456.0
2019-11-05 09:50:00,1.53,1.53,1.5,1.53,509248.0,1.53,1.53,1.5,1.53,509248.0
2019-11-05 10:00:00,1.53,1.55,1.52,1.53,645216.0,1.53,1.55,1.52,1.53,645216.0
2019-11-05 10:10:00,1.52,1.52,1.51,1.52,411152.0,1.52,1.52,1.51,1.52,411152.0
2019-11-05 10:20:00,1.52,1.52,1.51,1.51,189232.0,1.52,1.52,1.51,1.51,189232.0
2019-11-05 10:30:00,1.51,1.52,1.51,1.51,247288.0,1.51,1.52,1.51,1.51,247288.0
2019-11-05 10:40:00,1.51,1.51,1.5,1.51,282652.0,1.51,1.51,1.5,1.51,282652.0
2019-11-05 10:50:00,1.51,1.51,1.51,1.51,258092.0,1.51,1.51,1.51,1.51,258092.0
2019-11-05 11:00:00,1.51,1.52,1.51,1.51,113064.0,1.51,1.52,1.51,1.51,113064.0
2019-11-05 11:10:00,1.51,1.53,1.51,1.51,545336.0,1.51,1.53,1.51,1.51,545336.0
2019-11-05 11:20:00,1.51,1.51,1.5,1.5,477600.0,1.51,1.51,1.5,1.5,477600.0
2019-11-05 11:30:00,1.5,1.51,1.5,1.5,141664.0,1.5,1.51,1.5,1.5,141664.0
2019-11-05 11:40:00,1.5,1.51,1.5,1.5,135824.0,1.5,1.51,1.5,1.5,135824.0
2019-11-05 11:50:00,1.5,1.5,1.49,1.49,324632.0,1.5,1.5,1.49,1.49,324632.0
2019-11-05 12:00:00,1.49,1.5,1.49,1.49,203496.0,1.49,1.5,1.49,1.49,203496.0
2019-11-05 12:10:00,1.49,1.49,1.48,1.49,212744.0,1.49,1.49,1.48,1.49,212744.0
2019-11-05 12:20:00,1.49,1.49,1.48,1.48,220180.0,1.49,1.49,1.48,1.48,220180.0
2019-11-05 12:30:00,1.49,1.49,1.48,1.48,151188.0,1.49,1.49,1.48,1.48,151188.0
2019-11-05 12:40:00,1.48,1.49,1.48,1.49,114108.0,1.48,1.49,1.48,1.49,114108.0
2019-11-05 12:50:00,1.49,1.49,1.48,1.48,149680.0,1.49,1.49,1.48,1.48,149680.0
2019-11-05 13:00:00,1.48,1.49,1.48,1.49,222244.0,1.48,1.49,1.48,1.49,222244.0
2019-11-05 13:10:00,1.49,1.49,1.48,1.48,117564.0,1.49,1.49,1.48,1.48,117564.0
2019-11-05 13:20:00,1.48,1.49,1.48,1.49,162056.0,1.48,1.49,1.48,1.49,162056.0
2019-11-05 13:30:00,1.49,1.5,1.49,1.49,239128.0,1.49,1.5,1.49,1.49,239128.0
2019-11-05 13:40:00,1.49,1.5,1.49,1.5,198884.0,1.49,1.5,1.49,1.5,198884.0
2019-11-05 13:50:00,1.5,1.5,1.49,1.49,163168.0,1.5,1.5,1.49,1.49,163168.0
2019-11-05 14:00:00,1.49,1.49,1.49,1.49,219752.0,1.49,1.49,1.49,1.49,219752.0
2019-11-05 14:10:00,1.49,1.5,1.49,1.49,140192.0,1.49,1.5,1.49,1.49,140192.0
2019-11-05 14:20:00,1.49,1.49,1.49,1.49,226240.0,1.49,1.49,1.49,1.49,226240.0
2019-11-05 14:30:00,1.49,1.49,1.48,1.49,156328.0,1.49,1.49,1.48,1.49,156328.0
2019-11-05 14:40:00,1.49,1.49,1.48,1.48,131672.0,1.49,1.49,1.48,1.48,131672.0
2019-11-05 14:50:00,1.49,1.49,1.48,1.48,187956.0,1.49,1.49,1.48,1.48,187956.0
2019-11-05 15:00:00,1.48,1.49,1.48,1.48,254908.0,1.48,1.49,1.48,1.48,254908.0
2019-11-05 15:10:00,1.48,1.48,1.48,1.48,160656.0,1.48,1.48,1.48,1.48,160656.0
2019-11-05 15:20:00,1.48,1.49,1.48,1.48,327440.0,1.48,1.49,1.48,1.48,327440.0
2019-11-05 15:30:00,1.48,1.48,1.48,1.48,410852.0,1.48,1.48,1.48,1.48,410852.0
2019-11-05 15:40:00,1.48,1.48,1.48,1.48,410512.0,1.48,1.48,1.48,1.48,410512.0
2019-11-05 15:50:00,1.48,1.48,1.48,1.48,984248.0,1.48,1.48,1.48,1.48,984248.0
2019-11-06 09:30:00,1.48,1.49,1.46,1.47,430460.0,1.48,1.49,1.46,1.47,430460.0
2019-11-06 09:40:00,1.47,1.48,1.46,1.48,229372.0,1.47,1.48,1.46,1.48,229372.0
2019-11-06 09:50:00,1.48,1.49,1.47,1.49,279756.0,1.48,1.49,1.47,1.49,279756.0
2019-11-06 10:00:00,1.49,1.5,1.49,1.49,320024.0,1.49,1.5,1.49,1.49,320024.0
2019-11-06 10:10:00,1.49,1.5,1.49,1.49,175728.0,1.49,1.5,1.49,1.49,175728.0
2019-11-06 10:20:00,1.49,1.5,1.49,1.5,189084.0,1.49,1.5,1.49,1.5,189084.0
2019-11-06 10:30:00,1.5,1.5,1.48,1.49,235472.0,1.5,1.5,1.48,1.49,235472.0
2019-11-06 10:40:00,1.49,1.5,1.49,1.5,241320.0,1.49,1.5,1.49,1.5,241320.0
2019-11-06 10:50:00,1.5,1.5,1.49,1.5,115100.0,1.5,1.5,1.49,1.5,115100.0
2019-11-06 11:00:00,1.5,1.5,1.48,1.5,364220.0,1.5,1.5,1.48,1.5,364220.0
2019-11-06 11:10:00,1.5,1.5,1.49,1.49,127220.0,1.5,1.5,1.49,1.49,127220.0
2019-11-06 11:20:00,1.49,1.5,1.49,1.5,249440.0,1.49,1.5,1.49,1.5,249440.0
2019-11-06 11:30:00,1.5,1.51,1.49,1.51,287392.0,1.5,1.51,1.49,1.51,287392.0
2019-11-06 11:40:00,1.51,1.51,1.5,1.51,485968.0,1.51,1.51,1.5,1.51,485968.0
2019-11-06 11:50:00,1.51,1.51,1.5,1.5,165260.0,1.51,1.51,1.5,1.5,165260.0
2019-11-06 12:00:00,1.5,1.5,1.49,1.5,174908.0,1.5,1.5,1.49,1.5,174908.0
2019-11-06 12:10:00,1.49,1.5,1.49,1.5,130168.0,1.49,1.5,1.49,1.5,130168.0
2019-11-06 12:20:00,1.49,1.5,1.49,1.5,125880.0,1.49,1.5,1.49,1.5,125880.0
2019-11-06 12:30:00,1.5,1.51,1.5,1.51,147868.0,1.5,1.51,1.5,1.51,147868.0
2019-11-06 12:40:00,1.51,1.51,1.5,1.5,165204.0,1.51,1.51,1.5,1.5,165204.0
2019-11-06 12:50:00,1.5,1.5,1.5,1.5,129580.0,1.5,1.5,1.5,1.5,129580.0
2019-11-06 13:00:00,1.5,1.51,1.5,1.51,62416.0,1.5,1.51,1.5,1.51,62416.0
2019-11-06 13:10:00,1.51,1.53,1.5,1.52,557244.0,1.51,1.53,1.5,1.52,557244.0
2019-11-06 13:20:00,1.52,1.55,1.52,1.55,541668.0,1.52,1.55,1.52,1.55,541668.0
2019-11-06 13:30:00,1.55,1.55,1.54,1.54,328052.0,1.55,1.55,1.54,1.54,328052.0
2019-11-06 13:40:00,1.54,1.55,1.54,1.55,194592.0,1.54,1.55,1.54,1.55,194592.0
2019-11-06 13:50:00,1.55,1.55,1.5,1.51,1657624.0,1.55,1.55,1.5,1.51,1657624.0
2019-11-06 14:00:00,1.51,1.52,1.5,1.51,748192.0,1.51,1.52,1.5,1.51,748192.0
2019-11-06 14:10:00,1.51,1.51,1.51,1.51,244888.0,1.51,1.51,1.51,1.51,244888.0
2019-11-06 14:20:00,1.51,1.52,1.51,1.52,533144.0,1.51,1.52,1.51,1.52,533144.0
2019-11-06 14:30:00,1.52,1.53,1.51,1.53,286760.0,1.52,1.53,1.51,1.53,286760.0
2019-11-06 14:40:00,1.53,1.53,1.52,1.53,456644.0,1.53,1.53,1.52,1.53,456644.0
2019-11-06 14:50:00,1.53,1.53,1.52,1.52,193104.0,1.53,1.53,1.52,1.52,193104.0
2019-11-06 15:00:00,1.52,1.53,1.52,1.53,185324.0,1.52,1.53,1.52,1.53,185324.0
2019-11-06 15:10:00,1.53,1.53,1.52,1.53,384332.0,1.53,1.53,1.52,1.53,384332.0
2019-11-06 15:20:00,1.53,1.53,1.52,1.53,409884.0,1.53,1.53,1.52,1.53,409884.0
2019-11-06 15:30:00,1.52,1.53,1.52,1.52,765576.0,1.52,1.53,1.52,1.52,765576.0
2019-11-06 15:40:00,1.52,1.53,1.52,1.53,572584.0,1.52,1.53,1.52,1.53,572584.0
2019-11-06 15:50:00,1.53,1.53,1.52,1.52,1630180.0,1.53,1.53,1.52,1.52,1630180.0
2019-11-07 09:30:00,1.55,1.58,1.53,1.54,878716.0,1.55,1.58,1.53,1.54,878716.0
2019-11-07 09:40:00,1.54,1.55,1.52,1.52,305596.0,1.54,1.55,1.52,1.52,305596.0
2019-11-07 09:50:00,1.52,1.53,1.51,1.53,449032.0,1.52,1.53,1.51,1.53,449032.0
2019-11-07 10:00:00,1.53,1.55,1.52,1.54,553980.0,1.53,1.55,1.52,1.54,553980.0
2019-11-07 10:10:00,1.55,1.56,1.54,1.56,385696.0,1.55,1.56,1.54,1.56,385696.0
2019-11-07 10:20:00,1.56,1.57,1.55,1.56,288140.0,1.56,1.57,1.55,1.56,288140.0
2019-11-07 10:30:00,1.56,1.57,1.56,1.57,390624.0,1.56,1.57,1.56,1.57,390624.0
2019-11-07 10:40:00,1.57,1.57,1.54,1.54,351524.0,1.57,1.57,1.54,1.54,351524.0
2019-11-07 10:50:00,1.54,1.55,1.54,1.55,237556.0,1.54,1.55,1.54,1.55,237556.0
2019-11-07 11:00:00,1.55,1.55,1.54,1.55,120688.0,1.55,1.55,1.54,1.55,120688.0
2019-11-07 11:10:00,1.55,1.55,1.54,1.54,123532.0,1.55,1.55,1.54,1.54,123532.0
2019-11-07 11:20:00,1.54,1.55,1.54,1.55,169860.0,1.54,1.55,1.54,1.55,169860.0
2019-11-07 11:30:00,1.55,1.55,1.54,1.54,158160.0,1.55,1.55,1.54,1.54,158160.0
2019-11-07 11:40:00,1.54,1.55,1.54,1.54,92136.0,1.54,1.55,1.54,1.54,92136.0
2019-11-07 11:50:00,1.54,1.55,1.53,1.55,207624.0,1.54,1.55,1.53,1.55,207624.0
2019-11-07 12:00:00,1.55,1.55,1.54,1.55,122220.0,1.55,1.55,1.54,1.55,122220.0
2019-11-07 12:10:00,1.55,1.55,1.55,1.55,124048.0,1.55,1.55,1.55,1.55,124048.0
2019-11-07 12:20:00,1.55,1.55,1.55,1.55,143140.0,1.55,1.55,1.55,1.55,143140.0
2019-11-07 12:30:00,1.55,1.55,1.55,1.55,112548.0,1.55,1.55,1.55,1.55,112548.0
2019-11-07 12:40:00,1.55,1.55,1.55,1.55,221852.0,1.55,1.55,1.55,1.55,221852.0
2019-11-07 12:50:00,1.55,1.57,1.55,1.56,345232.0,1.55,1.57,1.55,1.56,345232.0
2019-11-07 13:00:00,1.56,1.56,1.56,1.56,183616.0,1.56,1.56,1.56,1.56,183616.0
2019-11-07 13:10:00,1.56,1.57,1.56,1.57,174388.0,1.56,1.57,1.56,1.57,174388.0
2019-11-07 13:20:00,1.57,1.57,1.56,1.56,131280.0,1.57,1.57,1.56,1.56,131280.0
2019-11-07 13:30:00,1.56,1.56,1.55,1.56,107372.0,1.56,1.56,1.55,1.56,107372.0
2019-11-07 13:40:00,1.56,1.56,1.55,1.55,148720.0,1.56,1.56,1.55,1.55,148720.0
2019-11-07 13:50:00,1.55,1.55,1.55,1.55,56784.0,1.55,1.55,1.55,1.55,56784.0
2019-11-07 14:00:00,1.55,1.55,1.55,1.55,96500.0,1.55,1.55,1.55,1.55,96500.0
2019-11-07 14:10:00,1.55,1.55,1.55,1.55,78408.0,1.55,1.55,1.55,1.55,78408.0
2019-11-07 14:20:00,1.55,1.55,1.54,1.54,180136.0,1.55,1.55,1.54,1.54,180136.0
2019-11-07 14:30:00,1.54,1.55,1.53,1.54,115408.0,1.54,1.55,1.53,1.54,115408.0
2019-11-07 14:40:00,1.54,1.54,1.53,1.54,270072.0,1.54,1.54,1.53,1.54,270072.0
2019-11-07 14:50:00,1.53,1.54,1.53,1.54,131772.0,1.53,1.54,1.53,1.54,131772.0
2019-11-07 15:00:00,1.54,1.54,1.53,1.54,52716.0,1.54,1.54,1.53,1.54,52716.0
2019-11-07 15:10:00,1.54,1.55,1.54,1.55,138604.0,1.54,1.55,1.54,1.55,138604.0
2019-11-07 15:20:00,1.55,1.55,1.54,1.55,105580.0,1.55,1.55,1.54,1.55,105580.0
2019-11-07 15:30:00,1.54,1.55,1.54,1.55,86364.0,1.54,1.55,1.54,1.55,86364.0
2019-11-07 15:40:00,1.55,1.55,1.54,1.55,456808.0,1.55,1.55,1.54,1.55,456808.0
2019-11-07 15:50:00,1.55,1.56,1.54,1.55,1683032.0,1.55,1.56,1.54,1.55,1683032.0
2019-11-08 09:30:00,1.54,1.56,1.53,1.55,430740.0,1.54,1.56,1.53,1.55,430740.0
2019-11-08 09:40:00,1.55,1.56,1.55,1.56,191460.0,1.55,1.56,1.55,1.56,191460.0
2019-11-08 09:50:00,1.56,1.57,1.53,1.53,383704.0,1.56,1.57,1.53,1.53,383704.0
2019-11-08 10:00:00,1.53,1.53,1.51,1.53,443852.0,1.53,1.53,1.51,1.53,443852.0
2019-11-08 10:10:00,1.53,1.53,1.51,1.53,462804.0,1.53,1.53,1.51,1.53,462804.0
2019-11-08 10:20:00,1.53,1.53,1.52,1.52,71624.0,1.53,1.53,1.52,1.52,71624.0
2019-11-08 10:30:00,1.52,1.53,1.51,1.53,172324.0,1.52,1.53,1.51,1.53,172324.0
2019-11-08 10:40:00,1.53,1.54,1.53,1.54,138948.0,1.53,1.54,1.53,1.54,138948.0
2019-11-08 10:50:00,1.54,1.54,1.52,1.53,167928.0,1.54,1.54,1.52,1.53,167928.0
2019-11-08 11:00:00,1.53,1.53,1.52,1.53,164696.0,1.53,1.53,1.52,1.53,164696.0
2019-11-08 11:10:00,1.53,1.53,1.51,1.52,190824.0,1.53,1.53,1.51,1.52,190824.0
2019-11-08 11:20:00,1.52,1.53,1.52,1.53,419276.0,1.52,1.53,1.52,1.53,419276.0
2019-11-08 11:30:00,1.53,1.54,1.53,1.54,133092.0,1.53,1.54,1.53,1.54,133092.0
2019-11-08 11:40:00,1.54,1.54,1.53,1.54,100472.0,1.54,1.54,1.53,1.54,100472.0
2019-11-08 11:50:00,1.54,1.54,1.53,1.53,58116.0,1.54,1.54,1.53,1.53,58116.0
2019-11-08 12:00:00,1.53,1.54,1.53,1.54,76820.0,1.53,1.54,1.53,1.54,76820.0
2019-11-08 12:10:00,1.54,1.54,1.53,1.53,117620.0,1.54,1.54,1.53,1.53,117620.0
2019-11-08 12:20:00,1.53,1.54,1.53,1.54,130928.0,1.53,1.54,1.53,1.54,130928.0
2019-11-08 12:30:00,1.54,1.55,1.54,1.55,87516.0,1.54,1.55,1.54,1.55,87516.0
2019-11-08 12:40:00,1.55,1.55,1.55,1.55,83644.0,1.55,1.55,1.55,1.55,83644.0
2019-11-08 12:50:00,1.55,1.55,1.55,1.55,126600.0,1.55,1.55,1.55,1.55,126600.0
2019-11-08 13:00:00,1.55,1.55,1.55,1.55,92908.0,1.55,1.55,1.55,1.55,92908.0
2019-11-08 13:10:00,1.55,1.55,1.54,1.55,63708.0,1.55,1.55,1.54,1.55,63708.0
2019-11-08 13:20:00,1.55,1.55,1.55,1.55,59084.0,1.55,1.55,1.55,1.55,59084.0
2019-11-08 13:30:00,1.55,1.55,1.55,1.55,101904.0,1.55,1.55,1.55,1.55,101904.0
2019-11-08 13:40:00,1.55,1.55,1.54,1.55,80424.0,1.55,1.55,1.54,1.55,80424.0
2019-11-08 13:50:00,1.55,1.55,1.54,1.54,65732.0,1.55,1.55,1.54,1.54,65732.0
2019-11-08 14:00:00,1.55,1.55,1.53,1.53,136956.0,1.55,1.55,1.53,1.53,136956.0
2019-11-08 14:10:00,1.53,1.54,1.53,1.53,82148.0,1.53,1.54,1.53,1.53,82148.0
2019-11-08 14:20:00,1.53,1.53,1.53,1.53,144552.0,1.53,1.53,1.53,1.53,144552.0
2019-11-08 14:30:00,1.53,1.54,1.53,1.53,259404.0,1.53,1.54,1.53,1.53,259404.0
2019-11-08 14:40:00,1.53,1.53,1.53,1.53,42684.0,1.53,1.53,1.53,1.53,42684.0
2019-11-08 14:50:00,1.53,1.53,1.53,1.53,118948.0,1.53,1.53,1.53,1.53,118948.0
2019-11-08 15:00:00,1.53,1.53,1.53,1.53,138396.0,1.53,1.53,1.53,1.53,138396.0
2019-11-08 15:10:00,1.53,1.53,1.53,1.53,108932.0,1.53,1.53,1.53,1.53,108932.0
2019-11-08 15:20:00,1.53,1.53,1.53,1.53,132792.0,1.53,1.53,1.53,1.53,132792.0
2019-11-08 15:30:00,1.53,1.53,1.52,1.52,283024.0,1.53,1.53,1.52,1.52,283024.0
2019-11-08 15:40:00,1.52,1.52,1.51,1.51,322088.0,1.52,1.52,1.51,1.51,322088.0
2019-11-08 15:50:00,1.52,1.53,1.51,1.52,577544.0,1.52,1.53,1.51,1.52,577544.0
2019-11-11 09:30:00,1.51,1.52,1.49,1.49,493928.0,1.51,1.52,1.49,1.49,493928.0
2019-11-11 09:40:00,1.49,1.5,1.47,1.5,510464.0,1.49,1.5,1.47,1.5,510464.0
2019-11-11 09:50:00,1.5,1.5,1.49,1.5,190836.0,1.5,1.5,1.49,1.5,190836.0
2019-11-11 10:00:00,1.5,1.5,1.48,1.49,393436.0,1.5,1.5,1.48,1.49,393436.0
2019-11-11 10:10:00,1.49,1.49,1.48,1.48,182284.0,1.49,1.49,1.48,1.48,182284.0
2019-11-11 10:20:00,1.49,1.5,1.48,1.49,200216.0,1.49,1.5,1.48,1.49,200216.0
2019-11-11 10:30:00,1.49,1.5,1.47,1.48,458856.0,1.49,1.5,1.47,1.48,458856.0
2019-11-11 10:40:00,1.48,1.48,1.47,1.48,266972.0,1.48,1.48,1.47,1.48,266972.0
2019-11-11 10:50:00,1.48,1.49,1.47,1.47,307636.0,1.48,1.49,1.47,1.47,307636.0
2019-11-11 11:00:00,1.48,1.48,1.46,1.47,352896.0,1.48,1.48,1.46,1.47,352896.0
2019-11-11 11:10:00,1.47,1.47,1.46,1.46,405268.0,1.47,1.47,1.46,1.46,405268.0
2019-11-11 11:20:00,1.46,1.47,1.46,1.47,170240.0,1.46,1.47,1.46,1.47,170240.0
2019-11-11 11:30:00,1.47,1.47,1.46,1.46,199676.0,1.47,1.47,1.46,1.46,199676.0
2019-11-11 11:40:00,1.46,1.47,1.44,1.46,993736.0,1.46,1.47,1.44,1.46,993736.0
2019-11-11 11:50:00,1.46,1.46,1.45,1.46,206260.0,1.46,1.46,1.45,1.46,206260.0
2019-11-11 12:00:00,1.46,1.47,1.46,1.47,190764.0,1.46,1.47,1.46,1.47,190764.0
2019-11-11 12:10:00,1.46,1.48,1.46,1.47,301736.0,1.46,1.48,1.46,1.47,301736.0
2019-11-11 12:20:00,1.47,1.47,1.46,1.47,170112.0,1.47,1.47,1.46,1.47,170112.0
2019-11-11 12:30:00,1.47,1.48,1.47,1.47,107824.0,1.47,1.48,1.47,1.47,107824.0
2019-11-11 12:40:00,1.47,1.48,1.46,1.48,276012.0,1.47,1.48,1.46,1.48,276012.0
2019-11-11 12:50:00,1.48,1.48,1.47,1.48,147708.0,1.48,1.48,1.47,1.48,147708.0
2019-11-11 13:00:00,1.48,1.48,1.47,1.48,176664.0,1.48,1.48,1.47,1.48,176664.0
2019-11-11 13:10:00,1.48,1.48,1.47,1.48,196252.0,1.48,1.48,1.47,1.48,196252.0
2019-11-11 13:20:00,1.48,1.48,1.48,1.48,115904.0,1.48,1.48,1.48,1.48,115904.0
2019-11-11 13:30:00,1.48,1.49,1.48,1.49,171924.0,1.48,1.49,1.48,1.49,171924.0
2019-11-11 13:40:00,1.49,1.5,1.49,1.5,321068.0,1.49,1.5,1.49,1.5,321068.0
2019-11-11 13:50:00,1.5,1.5,1.49,1.5,310216.0,1.5,1.5,1.49,1.5,310216.0
2019-11-11 14:00:00,1.5,1.5,1.49,1.49,148844.0,1.5,1.5,1.49,1.49,148844.0
2019-11-11 14:10:00,1.49,1.5,1.49,1.5,121808.0,1.49,1.5,1.49,1.5,121808.0
2019-11-11 14:20:00,1.5,1.5,1.49,1.5,117176.0,1.5,1.5,1.49,1.5,117176.0
2019-11-11 14:30:00,1.5,1.5,1.49,1.49,131968.0,1.5,1.5,1.49,1.49,131968.0
2019-11-11 14:40:00,1.49,1.5,1.49,1.49,226160.0,1.49,1.5,1.49,1.49,226160.0
2019-11-11 14:50:00,1.49,1.5,1.49,1.49,350516.0,1.49,1.5,1.49,1.49,350516.0
2019-11-11 15:00:00,1.49,1.5,1.49,1.5,293548.0,1.49,1.5,1.49,1.5,293548.0
2019-11-11 15:10:00,1.5,1.5,1.5,1.5,157172.0,1.5,1.5,1.5,1.5,157172.0
2019-11-11 15:20:00,1.5,1.51,1.5,1.5,143332.0,1.5,1.51,1.5,1.5,143332.0
2019-11-11 15:30:00,1.5,1.51,1.5,1.51,308216.0,1.5,1.51,1.5,1.51,308216.0
2019-11-11 15:40:00,1.51,1.51,1.5,1.51,371184.0,1.51,1.51,1.5,1.51,371184.0
2019-11-11 15:50:00,1.51,1.51,1.5,1.51,828388.0,1.51,1.51,1.5,1.51,828388.0
2019-11-12 09:30:00,1.51,1.51,1.49,1.49,491056.0,1.51,1.51,1.49,1.49,491056.0
2019-11-12 09:40:00,1.49,1.51,1.49,1.51,214424.0,1.49,1.51,1.49,1.51,214424.0
2019-11-12 09:50:00,1.51,1.51,1.5,1.5,323936.0,1.51,1.51,1.5,1.5,323936.0
2019-11-12 10:00:00,1.5,1.51,1.5,1.5,155488.0,1.5,1.51,1.5,1.5,155488.0
2019-11-12 10:10:00,1.51,1.51,1.5,1.51,158352.0,1.51,1.51,1.5,1.51,158352.0
2019-11-12 10:20:00,1.51,1.51,1.5,1.51,100256.0,1.51,1.51,1.5,1.51,100256.0
2019-11-12 10:30:00,1.5,1.51,1.5,1.51,142456.0,1.5,1.51,1.5,1.51,142456.0
2019-11-12 10:40:00,1.51,1.52,1.51,1.51,192812.0,1.51,1.52,1.51,1.51,192812.0
2019-11-12 10:50:00,1.51,1.51,1.51,1.51,58680.0,1.51,1.51,1.51,1.51,58680.0
2019-11-12 11:00:00,1.51,1.52,1.51,1.51,236692.0,1.51,1.52,1.51,1.51,236692.0
2019-11-12 11:10:00,1.51,1.51,1.5,1.51,151120.0,1.51,1.51,1.5,1.51,151120.0
2019-11-12 11:20:00,1.51,1.51,1.5,1.51,174572.0,1.51,1.51,1.5,1.51,174572.0
2019-11-12 11:30:00,1.5,1.51,1.5,1.51,129992.0,1.5,1.51,1.5,1.51,129992.0
2019-11-12 11:40:00,1.5,1.51,1.5,1.51,121176.0,1.5,1.51,1.5,1.51,121176.0
2019-11-12 11:50:00,1.51,1.51,1.5,1.51,62344.0,1.51,1.51,1.5,1.51,62344.0
2019-11-12 12:00:00,1.5,1.51,1.5,1.5,78520.0,1.5,1.51,1.5,1.5,78520.0
2019-11-12 12:10:00,1.51,1.51,1.5,1.5,37156.0,1.51,1.51,1.5,1.5,37156.0
2019-11-12 12:20:00,1.5,1.51,1.5,1.51,92668.0,1.5,1.51,1.5,1.51,92668.0
2019-11-12 12:30:00,1.51,1.51,1.51,1.51,75568.0,1.51,1.51,1.51,1.51,75568.0
2019-11-12 12:40:00,1.51,1.51,1.5,1.5,161128.0,1.51,1.51,1.5,1.5,161128.0
2019-11-12 12:50:00,1.5,1.51,1.5,1.51,64976.0,1.5,1.51,1.5,1.51,64976.0
2019-11-12 13:00:00,1.51,1.51,1.5,1.51,58128.0,1.51,1.51,1.5,1.51,58128.0
2019-11-12 13:10:00,1.51,1.51,1.5,1.51,84224.0,1.51,1.51,1.5,1.51,84224.0
2019-11-12 13:20:00,1.51,1.51,1.5,1.5,192432.0,1.51,1.51,1.5,1.5,192432.0
2019-11-12 13:30:00,1.5,1.51,1.5,1.5,86972.0,1.5,1.51,1.5,1.5,86972.0
2019-11-12 13:40:00,1.5,1.51,1.5,1.5,113652.0,1.5,1.51,1.5,1.5,113652.0
2019-11-12 13:50:00,1.5,1.5,1.5,1.5,69328.0,1.5,1.5,1.5,1.5,69328.0
2019-11-12 14:00:00,1.5,1.5,1.5,1.5,49544.0,1.5,1.5,1.5,1.5,49544.0
2019-11-12 14:10:00,1.5,1.5,1.5,1.5,166236.0,1.5,1.5,1.5,1.5,166236.0
2019-11-12 14:20:00,1.5,1.5,1.49,1.5,117064.0,1.5,1.5,1.49,1.5,117064.0
2019-11-12 14:30:00,1.5,1.5,1.49,1.5,105264.0,1.5,1.5,1.49,1.5,105264.0
2019-11-12 14:40:00,1.49,1.5,1.49,1.49,95724.0,1.49,1.5,1.49,1.49,95724.0
2019-11-12 14:50:00,1.49,1.49,1.49,1.49,92736.0,1.49,1.49,1.49,1.49,92736.0
2019-11-12 15:00:00,1.49,1.5,1.49,1.5,72104.0,1.49,1.5,1.49,1.5,72104.0
2019-11-12 15:10:00,1.5,1.5,1.48,1.48,169720.0,1.5,1.5,1.48,1.48,169720.0
2019-11-12 15:20:00,1.49,1.49,1.47,1.48,668916.0,1.49,1.49,1.47,1.48,668916.0
2019-11-12 15:30:00,1.48,1.48,1.47,1.47,305444.0,1.48,1.48,1.47,1.47,305444.0
2019-11-12 15:40:00,1.48,1.48,1.47,1.47,406876.0,1.48,1.48,1.47,1.47,406876.0
2019-11-12 15:50:00,1.48,1.48,1.47,1.48,563744.0,1.48,1.48,1.47,1.48,563744.0
2019-11-13 09:30:00,1.48,1.48,1.45,1.46,274340.0,1.48,1.48,1.45,1.46,274340.0
2019-11-13 09:40:00,1.46,1.47,1.45,1.46,108868.0,1.46,1.47,1.45,1.46,108868.0
2019-11-13 09:50:00,1.46,1.47,1.46,1.47,207064.0,1.46,1.47,1.46,1.47,207064.0
2019-11-13 10:00:00,1.47,1.49,1.47,1.48,226616.0,1.47,1.49,1.47,1.48,226616.0
2019-11-13 10:10:00,1.48,1.48,1.47,1.47,176196.0,1.48,1.48,1.47,1.47,176196.0
2019-11-13 10:20:00,1.48,1.48,1.47,1.47,102604.0,1.48,1.48,1.47,1.47,102604.0
2019-11-13 10:30:00,1.47,1.48,1.47,1.48,132900.0,1.47,1.48,1.47,1.48,132900.0
2019-11-13 10:40:00,1.48,1.48,1.48,1.48,75008.0,1.48,1.48,1.48,1.48,75008.0
2019-11-13 10:50:00,1.48,1.48,1.46,1.46,176012.0,1.48,1.48,1.46,1.46,176012.0
2019-11-13 11:00:00,1.46,1.47,1.46,1.47,95940.0,1.46,1.47,1.46,1.47,95940.0
2019-11-13 11:10:00,1.47,1.48,1.47,1.48,77224.0,1.47,1.48,1.47,1.48,77224.0
2019-11-13 11:20:00,1.48,1.48,1.47,1.47,137188.0,1.48,1.48,1.47,1.47,137188.0
2019-11-13 11:30:00,1.47,1.48,1.47,1.48,75792.0,1.47,1.48,1.47,1.48,75792.0
2019-11-13 11:40:00,1.48,1.48,1.48,1.48,68008.0,1.48,1.48,1.48,1.48,68008.0
2019-11-13 11:50:00,1.48,1.48,1.47,1.48,88156.0,1.48,1.48,1.47,1.48,88156.0
2019-11-13 12:00:00,1.48,1.48,1.47,1.47,71976.0,1.48,1.48,1.47,1.47,71976.0
2019-11-13 12:10:00,1.47,1.48,1.47,1.48,38000.0,1.47,1.48,1.47,1.48,38000.0
2019-11-13 12:20:00,1.48,1.48,1.47,1.48,34884.0,1.48,1.48,1.47,1.48,34884.0
2019-11-13 12:30:00,1.48,1.48,1.47,1.48,81152.0,1.48,1.48,1.47,1.48,81152.0
2019-11-13 12:40:00,1.47,1.48,1.47,1.48,138928.0,1.47,1.48,1.47,1.48,138928.0
2019-11-13 12:50:00,1.48,1.48,1.48,1.48,77948.0,1.48,1.48,1.48,1.48,77948.0
2019-11-13 13:00:00,1.48,1.49,1.48,1.48,119984.0,1.48,1.49,1.48,1.48,119984.0
2019-11-13 13:10:00,1.48,1.49,1.48,1.49,86316.0,1.48,1.49,1.48,1.49,86316.0
2019-11-13 13:20:00,1.48,1.49,1.48,1.48,75740.0,1.48,1.49,1.48,1.48,75740.0
2019-11-13 13:30:00,1.48,1.48,1.48,1.48,38952.0,1.48,1.48,1.48,1.48,38952.0
2019-11-13 13:40:00,1.48,1.49,1.48,1.48,79432.0,1.48,1.49,1.48,1.48,79432.0
2019-11-13 13:50:00,1.49,1.49,1.48,1.48,148112.0,1.49,1.49,1.48,1.48,148112.0
2019-11-13 14:00:00,1.48,1.48,1.48,1.48,30412.0,1.48,1.48,1.48,1.48,30412.0
2019-11-13 14:10:00,1.48,1.48,1.47,1.47,147772.0,1.48,1.48,1.47,1.47,147772.0
2019-11-13 14:20:00,1.47,1.48,1.47,1.47,57988.0,1.47,1.48,1.47,1.47,57988.0
2019-11-13 14:30:00,1.47,1.48,1.47,1.48,61168.0,1.47,1.48,1.47,1.48,61168.0
2019-11-13 14:40:00,1.48,1.49,1.48,1.49,57668.0,1.48,1.49,1.48,1.49,57668.0
2019-11-13 14:50:00,1.49,1.49,1.48,1.49,125504.0,1.49,1.49,1.48,1.49,125504.0
2019-11-13 15:00:00,1.49,1.49,1.49,1.49,83884.0,1.49,1.49,1.49,1.49,83884.0
2019-11-13 15:10:00,1.49,1.49,1.49,1.49,187172.0,1.49,1.49,1.49,1.49,187172.0
2019-11-13 15:20:00,1.49,1.49,1.49,1.49,330600.0,1.49,1.49,1.49,1.49,330600.0
2019-11-13 15:30:00,1.49,1.49,1.49,1.49,163192.0,1.49,1.49,1.49,1.49,163192.0
2019-11-13 15:40:00,1.49,1.49,1.48,1.49,561148.0,1.49,1.49,1.48,1.49,561148.0
2019-11-13 15:50:00,1.49,1.49,1.48,1.49,562964.0,1.49,1.49,1.48,1.49,562964.0
2019-11-14 09:30:00,1.49,1.5,1.48,1.5,132108.0,1.49,1.5,1.48,1.5,132108.0
2019-11-14 09:40:00,1.5,1.5,1.49,1.49,216280.0,1.5,1.5,1.49,1.49,216280.0
2019-11-14 09:50:00,1.49,1.5,1.49,1.5,197948.0,1.49,1.5,1.49,1.5,197948.0
2019-11-14 10:00:00,1.5,1.51,1.49,1.5,320164.0,1.5,1.51,1.49,1.5,320164.0
2019-11-14 10:10:00,1.5,1.52,1.5,1.52,373152.0,1.5,1.52,1.5,1.52,373152.0
2019-11-14 10:20:00,1.52,1.53,1.51,1.51,235488.0,1.52,1.53,1.51,1.51,235488.0
2019-11-14 10:30:00,1.51,1.52,1.51,1.51,168236.0,1.51,1.52,1.51,1.51,168236.0
2019-11-14 10:40:00,1.51,1.52,1.51,1.51,114424.0,1.51,1.52,1.51,1.51,114424.0
2019-11-14 10:50:00,1.51,1.52,1.51,1.51,148332.0,1.51,1.52,1.51,1.51,148332.0
2019-11-14 11:00:00,1.51,1.51,1.51,1.51,76296.0,1.51,1.51,1.51,1.51,76296.0
2019-11-14 11:10:00,1.51,1.51,1.5,1.51,72056.0,1.51,1.51,1.5,1.51,72056.0
2019-11-14 11:20:00,1.51,1.51,1.5,1.51,39224.0,1.51,1.51,1.5,1.51,39224.0
2019-11-14 11:30:00,1.51,1.51,1.5,1.51,106684.0,1.51,1.51,1.5,1.51,106684.0
2019-11-14 11:40:00,1.51,1.51,1.5,1.51,80004.0,1.51,1.51,1.5,1.51,80004.0
2019-11-14 11:50:00,1.51,1.51,1.5,1.51,81244.0,1.51,1.51,1.5,1.51,81244.0
2019-11-14 12:00:00,1.51,1.51,1.5,1.5,160868.0,1.51,1.51,1.5,1.5,160868.0
2019-11-14 12:10:00,1.5,1.5,1.5,1.5,87952.0,1.5,1.5,1.5,1.5,87952.0
2019-11-14 12:20:00,1.5,1.5,1.5,1.5,79028.0,1.5,1.5,1.5,1.5,79028.0
2019-11-14 12:30:00,1.5,1.5,1.5,1.5,25860.0,1.5,1.5,1.5,1.5,25860.0
2019-11-14 12:40:00,1.5,1.5,1.5,1.5,25200.0,1.5,1.5,1.5,1.5,25200.0
2019-11-14 12:50:00,1.5,1.5,1.5,1.5,93048.0,1.5,1.5,1.5,1.5,93048.0
2019-11-14 13:00:00,1.5,1.5,1.5,1.5,74168.0,1.5,1.5,1.5,1.5,74168.0
2019-11-14 13:10:00,1.5,1.5,1.5,1.5,95168.0,1.5,1.5,1.5,1.5,95168.0
2019-11-14 13:20:00,1.5,1.5,1.49,1.49,307152.0,1.5,1.5,1.49,1.49,307152.0
2019-11-14 13:30:00,1.49,1.5,1.49,1.5,185676.0,1.49,1.5,1.49,1.5,185676.0
2019-11-14 13:40:00,1.5,1.5,1.5,1.5,42460.0,1.5,1.5,1.5,1.5,42460.0
2019-11-14 13:50:00,1.5,1.5,1.5,1.5,117344.0,1.5,1.5,1.5,1.5,117344.0
2019-11-14 14:00:00,1.5,1.5,1.49,1.49,196520.0,1.5,1.5,1.49,1.49,196520.0
2019-11-14 14:10:00,1.49,1.49,1.49,1.49,63828.0,1.49,1.49,1.49,1.49,63828.0
2019-11-14 14:20:00,1.49,1.49,1.48,1.48,204952.0,1.49,1.49,1.48,1.48,204952.0
2019-11-14 14:30:00,1.48,1.49,1.48,1.48,161436.0,1.48,1.49,1.48,1.48,161436.0
2019-11-14 14:40:00,1.48,1.49,1.48,1.48,196116.0,1.48,1.49,1.48,1.48,196116.0
2019-11-14 14:50:00,1.49,1.49,1.48,1.48,111048.0,1.49,1.49,1.48,1.48,111048.0
2019-11-14 15:00:00,1.48,1.49,1.48,1.49,188996.0,1.48,1.49,1.48,1.49,188996.0
2019-11-14 15:10:00,1.49,1.49,1.48,1.48,282156.0,1.49,1.49,1.48,1.48,282156.0
2019-11-14 15:20:00,1.49,1.49,1.48,1.48,203340.0,1.49,1.49,1.48,1.48,203340.0
2019-11-14 15:30:00,1.48,1.5,1.48,1.49,245312.0,1.48,1.5,1.48,1.49,245312.0
2019-11-14 15:40:00,1.49,1.5,1.49,1.49,203416.0,1.49,1.5,1.49,1.49,203416.0
2019-11-14 15:50:00,1.49,1.5,1.49,1.5,466684.0,1.49,1.5,1.49,1.5,466684.0
2019-11-15 09:30:00,1.5,1.5,1.48,1.5,360312.0,1.5,1.5,1.48,1.5,360312.0
2019-11-15 09:40:00,1.5,1.5,1.48,1.49,400280.0,1.5,1.5,1.48,1.49,400280.0
2019-11-15 09:50:00,1.49,1.5,1.48,1.5,407408.0,1.49,1.5,1.48,1.5,407408.0
2019-11-15 10:00:00,1.5,1.5,1.49,1.5,292372.0,1.5,1.5,1.49,1.5,292372.0
2019-11-15 10:10:00,1.49,1.5,1.49,1.49,99888.0,1.49,1.5,1.49,1.49,99888.0
2019-11-15 10:20:00,1.49,1.5,1.49,1.49,207724.0,1.49,1.5,1.49,1.49,207724.0
2019-11-15 10:30:00,1.49,1.49,1.48,1.48,129992.0,1.49,1.49,1.48,1.48,129992.0
2019-11-15 10:40:00,1.48,1.49,1.48,1.48,157452.0,1.48,1.49,1.48,1.48,157452.0
2019-11-15 10:50:00,1.48,1.49,1.48,1.48,209284.0,1.48,1.49,1.48,1.48,209284.0
2019-11-15 11:00:00,1.48,1.49,1.48,1.49,79812.0,1.48,1.49,1.48,1.49,79812.0
2019-11-15 11:10:00,1.49,1.49,1.48,1.48,130284.0,1.49,1.49,1.48,1.48,130284.0
2019-11-15 11:20:00,1.48,1.48,1.48,1.48,88364.0,1.48,1.48,1.48,1.48,88364.0
2019-11-15 11:30:00,1.48,1.49,1.48,1.48,109376.0,1.48,1.49,1.48,1.48,109376.0
2019-11-15 11:40:00,1.48,1.49,1.48,1.49,145844.0,1.48,1.49,1.48,1.49,145844.0
2019-11-15 11:50:00,1.49,1.49,1.48,1.48,104444.0,1.49,1.49,1.48,1.48,104444.0
2019-11-15 12:00:00,1.48,1.49,1.48,1.49,86776.0,1.48,1.49,1.48,1.49,86776.0
2019-11-15 12:10:00,1.49,1.49,1.49,1.49,104744.0,1.49,1.49,1.49,1.49,104744.0
2019-11-15 12:20:00,1.49,1.5,1.49,1.49,136616.0,1.49,1.5,1.49,1.49,136616.0
2019-11-15 12:30:00,1.49,1.5,1.49,1.49,113340.0,1.49,1.5,1.49,1.49,113340.0
2019-11-15 12:40:00,1.49,1.5,1.49,1.49,92528.0,1.49,1.5,1.49,1.49,92528.0
2019-11-15 12:50:00,1.49,1.5,1.49,1.49,105596.0,1.49,1.5,1.49,1.49,105596.0
2019-11-15 13:00:00,1.49,1.49,1.49,1.49,78556.0,1.49,1.49,1.49,1.49,78556.0
2019-11-15 13:10:00,1.49,1.5,1.49,1.5,75228.0,1.49,1.5,1.49,1.5,75228.0
2019-11-15 13:20:00,1.5,1.5,1.49,1.49,75452.0,1.5,1.5,1.49,1.49,75452.0
2019-11-15 13:30:00,1.49,1.5,1.49,1.5,97496.0,1.49,1.5,1.49,1.5,97496.0
2019-11-15 13:40:00,1.5,1.5,1.49,1.5,78456.0,1.5,1.5,1.49,1.5,78456.0
2019-11-15 13:50:00,1.5,1.5,1.48,1.49,170424.0,1.5,1.5,1.48,1.49,170424.0
2019-11-15 14:00:00,1.49,1.49,1.49,1.49,133020.0,1.49,1.49,1.49,1.49,133020.0
2019-11-15 14:10:00,1.49,1.49,1.48,1.48,186660.0,1.49,1.49,1.48,1.48,186660.0
2019-11-15 14:20:00,1.48,1.49,1.48,1.48,255672.0,1.48,1.49,1.48,1.48,255672.0
2019-11-15 14:30:00,1.49,1.49,1.48,1.48,73208.0,1.49,1.49,1.48,1.48,73208.0
2019-11-15 14:40:00,1.48,1.48,1.48,1.48,74828.0,1.48,1.48,1.48,1.48,74828.0
2019-11-15 14:50:00,1.48,1.48,1.48,1.48,284388.0,1.48,1.48,1.48,1.48,284388.0
2019-11-15 15:00:00,1.48,1.48,1.48,1.48,250192.0,1.48,1.48,1.48,1.48,250192.0
2019-11-15 15:10:00,1.48,1.48,1.48,1.48,215680.0,1.48,1.48,1.48,1.48,215680.0
2019-11-15 15:20:00,1.48,1.49,1.48,1.48,158244.0,1.48,1.49,1.48,1.48,158244.0
2019-11-15 15:30:00,1.48,1.48,1.48,1.48,334596.0,1.48,1.48,1.48,1.48,334596.0
2019-11-15 15:40:00,1.48,1.48,1.47,1.47,638192.0,1.48,1.48,1.47,1.47,638192.0
2019-11-15 15:50:00,1.47,1.47,1.46,1.47,1041664.0,1.47,1.47,1.46,1.47,1041664.0
2019-11-18 09:30:00,1.46,1.46,1.44,1.45,417720.0,1.46,1.46,1.44,1.45,417720.0
2019-11-18 09:40:00,1.45,1.45,1.43,1.44,286796.0,1.45,1.45,1.43,1.44,286796.0
2019-11-18 09:50:00,1.44,1.44,1.43,1.44,420040.0,1.44,1.44,1.43,1.44,420040.0
2019-11-18 10:00:00,1.44,1.44,1.42,1.43,471088.0,1.44,1.44,1.42,1.43,471088.0
2019-11-18 10:10:00,1.43,1.43,1.42,1.43,416952.0,1.43,1.43,1.42,1.43,416952.0
2019-11-18 10:20:00,1.43,1.43,1.42,1.43,388968.0,1.43,1.43,1.42,1.43,388968.0
2019-11-18 10:30:00,1.43,1.43,1.42,1.42,239276.0,1.43,1.43,1.42,1.42,239276.0
2019-11-18 10:40:00,1.42,1.43,1.42,1.42,147956.0,1.42,1.43,1.42,1.42,147956.0
2019-11-18 10:50:00,1.43,1.43,1.41,1.42,411768.0,1.43,1.43,1.41,1.42,411768.0
2019-11-18 11:00:00,1.41,1.42,1.41,1.41,211564.0,1.41,1.42,1.41,1.41,211564.0
2019-11-18 11:10:00,1.41,1.41,1.41,1.41,175000.0,1.41,1.41,1.41,1.41,175000.0
2019-11-18 11:20:00,1.41,1.42,1.41,1.41,229600.0,1.41,1.42,1.41,1.41,229600.0
2019-11-18 11:30:00,1.41,1.42,1.41,1.41,182316.0,1.41,1.42,1.41,1.41,182316.0
2019-11-18 11:40:00,1.41,1.41,1.41,1.41,141244.0,1.41,1.41,1.41,1.41,141244.0
2019-11-18 11:50:00,1.41,1.42,1.41,1.41,178840.0,1.41,1.42,1.41,1.41,178840.0
2019-11-18 12:00:00,1.41,1.42,1.41,1.42,68816.0,1.41,1.42,1.41,1.42,68816.0
2019-11-18 12:10:00,1.41,1.42,1.41,1.42,171372.0,1.41,1.42,1.41,1.42,171372.0
2019-11-18 12:20:00,1.42,1.42,1.42,1.42,48644.0,1.42,1.42,1.42,1.42,48644.0
2019-11-18 12:30:00,1.42,1.42,1.42,1.42,99420.0,1.42,1.42,1.42,1.42,99420.0
2019-11-18 12:40:00,1.42,1.42,1.41,1.41,205028.0,1.42,1.42,1.41,1.41,205028.0
2019-11-18 12:50:00,1.41,1.41,1.41,1.41,76584.0,1.41,1.41,1.41,1.41,76584.0
2019-11-18 13:00:00,1.41,1.41,1.41,1.41,74580.0,1.41,1.41,1.41,1.41,74580.0
2019-11-18 13:10:00,1.41,1.41,1.41,1.41,279252.0,1.41,1.41,1.41,1.41,279252.0
2019-11-18 13:20:00,1.41,1.41,1.41,1.41,112592.0,1.41,1.41,1.41,1.41,112592.0
2019-11-18 13:30:00,1.41,1.42,1.41,1.42,195252.0,1.41,1.42,1.41,1.42,195252.0
2019-11-18 13:40:00,1.42,1.43,1.41,1.43,552944.0,1.42,1.43,1.41,1.43,552944.0
2019-11-18 13:50:00,1.43,1.44,1.42,1.44,515956.0,1.43,1.44,1.42,1.44,515956.0
2019-11-18 14:00:00,1.44,1.44,1.43,1.44,147820.0,1.44,1.44,1.43,1.44,147820.0
2019-11-18 14:10:00,1.44,1.44,1.43,1.44,109004.0,1.44,1.44,1.43,1.44,109004.0
2019-11-18 14:20:00,1.44,1.44,1.43,1.44,107892.0,1.44,1.44,1.43,1.44,107892.0
2019-11-18 14:30:00,1.44,1.44,1.44,1.44,115892.0,1.44,1.44,1.44,1.44,115892.0
2019-11-18 14:40:00,1.44,1.44,1.44,1.44,66116.0,1.44,1.44,1.44,1.44,66116.0
2019-11-18 14:50:00,1.44,1.44,1.44,1.44,73580.0,1.44,1.44,1.44,1.44,73580.0
2019-11-18 15:00:00,1.44,1.44,1.43,1.43,180976.0,1.44,1.44,1.43,1.43,180976.0
2019-11-18 15:10:00,1.44,1.44,1.43,1.43,323264.0,1.44,1.44,1.43,1.43,323264.0
2019-11-18 15:20:00,1.43,1.43,1.43,1.43,137844.0,1.43,1.43,1.43,1.43,137844.0
2019-11-18 15:30:00,1.43,1.43,1.43,1.43,240528.0,1.43,1.43,1.43,1.43,240528.0
2019-11-18 15:40:00,1.43,1.43,1.41,1.41,665180.0,1.43,1.43,1.41,1.41,665180.0
2019-11-18 15:50:00,1.41,1.41,1.4,1.41,1665660.0,1.41,1.41,1.4,1.41,1665660.0
2019-11-19 09:30:00,1.39,1.41,1.37,1.39,972964.0,1.39,1.41,1.37,1.39,972964.0
2019-11-19 09:40:00,1.39,1.39,1.37,1.38,533856.0,1.39,1.39,1.37,1.38,533856.0
2019-11-19 09:50:00,1.38,1.39,1.37,1.38,417960.0,1.38,1.39,1.37,1.38,417960.0
2019-11-19 10:00:00,1.38,1.38,1.36,1.38,571832.0,1.38,1.38,1.36,1.38,571832.0
2019-11-19 10:10:00,1.38,1.39,1.38,1.38,375832.0,1.38,1.39,1.38,1.38,375832.0
2019-11-19 10:20:00,1.39,1.39,1.37,1.38,198388.0,1.39,1.39,1.37,1.38,198388.0
2019-11-19 10:30:00,1.38,1.39,1.37,1.39,406772.0,1.38,1.39,1.37,1.39,406772.0
2019-11-19 10:40:00,1.39,1.4,1.38,1.39,353652.0,1.39,1.4,1.38,1.39,353652.0
2019-11-19 10:50:00,1.39,1.4,1.39,1.4,231252.0,1.39,1.4,1.39,1.4,231252.0
2019-11-19 11:00:00,1.4,1.4,1.39,1.4,209852.0,1.4,1.4,1.39,1.4,209852.0
2019-11-19 11:10:00,1.4,1.4,1.4,1.4,89092.0,1.4,1.4,1.4,1.4,89092.0
2019-11-19 11:20:00,1.4,1.4,1.4,1.4,143164.0,1.4,1.4,1.4,1.4,143164.0
2019-11-19 11:30:00,1.4,1.4,1.39,1.4,193016.0,1.4,1.4,1.39,1.4,193016.0
2019-11-19 11:40:00,1.4,1.4,1.39,1.39,144688.0,1.4,1.4,1.39,1.39,144688.0
2019-11-19 11:50:00,1.4,1.4,1.39,1.39,68884.0,1.4,1.4,1.39,1.39,68884.0
2019-11-19 12:00:00,1.39,1.4,1.39,1.4,436076.0,1.39,1.4,1.39,1.4,436076.0
2019-11-19 12:10:00,1.4,1.41,1.4,1.41,245436.0,1.4,1.41,1.4,1.41,245436.0
2019-11-19 12:20:00,1.41,1.41,1.4,1.41,104600.0,1.41,1.41,1.4,1.41,104600.0
2019-11-19 12:30:00,1.41,1.41,1.4,1.4,288440.0,1.41,1.41,1.4,1.4,288440.0
2019-11-19 12:40:00,1.4,1.41,1.4,1.41,532612.0,1.4,1.41,1.4,1.41,532612.0
2019-11-19 12:50:00,1.41,1.41,1.41,1.41,131920.0,1.41,1.41,1.41,1.41,131920.0
2019-11-19 13:00:00,1.41,1.41,1.41,1.41,133468.0,1.41,1.41,1.41,1.41,133468.0
2019-11-19 13:10:00,1.41,1.42,1.41,1.41,120108.0,1.41,1.42,1.41,1.41,120108.0
2019-11-19 13:20:00,1.41,1.42,1.41,1.42,77380.0,1.41,1.42,1.41,1.42,77380.0
2019-11-19 13:30:00,1.42,1.42,1.41,1.41,195216.0,1.42,1.42,1.41,1.41,195216.0
2019-11-19 13:40:00,1.41,1.41,1.4,1.41,206164.0,1.41,1.41,1.4,1.41,206164.0
2019-11-19 13:50:00,1.41,1.41,1.4,1.41,121720.0,1.41,1.41,1.4,1.41,121720.0
2019-11-19 14:00:00,1.41,1.41,1.4,1.41,71848.0,1.41,1.41,1.4,1.41,71848.0
2019-11-19 14:10:00,1.4,1.41,1.4,1.4,97884.0,1.4,1.41,1.4,1.4,97884.0
2019-11-19 14:20:00,1.4,1.41,1.4,1.41,97340.0,1.4,1.41,1.4,1.41,97340.0
2019-11-19 14:30:00,1.41,1.41,1.4,1.4,112000.0,1.41,1.41,1.4,1.4,112000.0
2019-11-19 14:40:00,1.4,1.4,1.4,1.4,73076.0,1.4,1.4,1.4,1.4,73076.0
2019-11-19 14:50:00,1.4,1.4,1.4,1.4,185048.0,1.4,1.4,1.4,1.4,185048.0
2019-11-19 15:00:00,1.4,1.4,1.39,1.39,429180.0,1.4,1.4,1.39,1.39,429180.0
2019-11-19 15:10:00,1.39,1.39,1.38,1.38,538368.0,1.39,1.39,1.38,1.38,538368.0
2019-11-19 15:20:00,1.38,1.38,1.38,1.38,293392.0,1.38,1.38,1.38,1.38,293392.0
2019-11-19 15:30:00,1.38,1.38,1.38,1.38,311100.0,1.38,1.38,1.38,1.38,311100.0
2019-11-19 15:40:00,1.38,1.39,1.38,1.38,974848.0,1.38,1.39,1.38,1.38,974848.0
2019-11-19 15:50:00,1.38,1.39,1.38,1.38,1207764.0,1.38,1.39,1.38,1.38,1207764.0
2019-11-20 09:30:00,1.39,1.39,1.34,1.36,591376.0,1.39,1.39,1.34,1.36,591376.0
2019-11-20 09:40:00,1.36,1.36,1.34,1.35,248428.0,1.36,1.36,1.34,1.35,248428.0
2019-11-20 09:50:00,1.35,1.36,1.35,1.36,344348.0,1.35,1.36,1.35,1.36,344348.0
2019-11-20 10:00:00,1.36,1.37,1.36,1.37,322672.0,1.36,1.37,1.36,1.37,322672.0
2019-11-20 10:10:00,1.37,1.37,1.36,1.37,121544.0,1.37,1.37,1.36,1.37,121544.0
2019-11-20 10:20:00,1.37,1.38,1.37,1.38,122316.0,1.37,1.38,1.37,1.38,122316.0
2019-11-20 10:30:00,1.38,1.38,1.37,1.37,249708.0,1.38,1.38,1.37,1.37,249708.0
2019-11-20 10:40:00,1.37,1.37,1.36,1.37,246364.0,1.37,1.37,1.36,1.37,246364.0
2019-11-20 10:50:00,1.37,1.38,1.37,1.37,185096.0,1.37,1.38,1.37,1.37,185096.0
2019-11-20 11:00:00,1.37,1.38,1.37,1.38,87488.0,1.37,1.38,1.37,1.38,87488.0
2019-11-20 11:10:00,1.37,1.38,1.37,1.38,99396.0,1.37,1.38,1.37,1.38,99396.0
2019-11-20 11:20:00,1.38,1.39,1.37,1.37,221336.0,1.38,1.39,1.37,1.37,221336.0
2019-11-20 11:30:00,1.37,1.38,1.37,1.38,70164.0,1.37,1.38,1.37,1.38,70164.0
2019-11-20 11:40:00,1.38,1.38,1.37,1.38,135924.0,1.38,1.38,1.37,1.38,135924.0
2019-11-20 11:50:00,1.38,1.38,1.37,1.37,55772.0,1.38,1.38,1.37,1.37,55772.0
2019-11-20 12:00:00,1.37,1.38,1.37,1.37,161276.0,1.37,1.38,1.37,1.37,161276.0
2019-11-20 12:10:00,1.37,1.37,1.37,1.37,106652.0,1.37,1.37,1.37,1.37,106652.0
2019-11-20 12:20:00,1.37,1.37,1.37,1.37,63996.0,1.37,1.37,1.37,1.37,63996.0
2019-11-20 12:30:00,1.37,1.38,1.37,1.37,124172.0,1.37,1.38,1.37,1.37,124172.0
2019-11-20 12:40:00,1.37,1.38,1.37,1.37,26580.0,1.37,1.38,1.37,1.37,26580.0
2019-11-20 12:50:00,1.38,1.38,1.36,1.36,236540.0,1.38,1.38,1.36,1.36,236540.0
2019-11-20 13:00:00,1.36,1.36,1.34,1.34,271716.0,1.36,1.36,1.34,1.34,271716.0
2019-11-20 13:10:00,1.34,1.35,1.34,1.35,548024.0,1.34,1.35,1.34,1.35,548024.0
2019-11-20 13:20:00,1.35,1.36,1.35,1.36,465528.0,1.35,1.36,1.35,1.36,465528.0
2019-11-20 13:30:00,1.35,1.36,1.34,1.35,135612.0,1.35,1.36,1.34,1.35,135612.0
2019-11-20 13:40:00,1.35,1.35,1.34,1.35,96252.0,1.35,1.35,1.34,1.35,96252.0
2019-11-20 13:50:00,1.35,1.36,1.34,1.35,370972.0,1.35,1.36,1.34,1.35,370972.0
2019-11-20 14:00:00,1.35,1.35,1.34,1.35,108032.0,1.35,1.35,1.34,1.35,108032.0
2019-11-20 14:10:00,1.35,1.36,1.35,1.36,197096.0,1.35,1.36,1.35,1.36,197096.0
2019-11-20 14:20:00,1.36,1.36,1.35,1.36,219720.0,1.36,1.36,1.35,1.36,219720.0
2019-11-20 14:30:00,1.36,1.36,1.36,1.36,200740.0,1.36,1.36,1.36,1.36,200740.0
2019-11-20 14:40:00,1.36,1.36,1.36,1.36,193416.0,1.36,1.36,1.36,1.36,193416.0
2019-11-20 14:50:00,1.36,1.37,1.36,1.37,166544.0,1.36,1.37,1.36,1.37,166544.0
2019-11-20 15:00:00,1.37,1.37,1.36,1.37,164872.0,1.37,1.37,1.36,1.37,164872.0
2019-11-20 15:10:00,1.37,1.38,1.36,1.37,371216.0,1.37,1.38,1.36,1.37,371216.0
2019-11-20 15:20:00,1.37,1.38,1.36,1.38,318636.0,1.37,1.38,1.36,1.38,318636.0
2019-11-20 15:30:00,1.38,1.38,1.37,1.37,215352.0,1.38,1.38,1.37,1.37,215352.0
2019-11-20 15:40:00,1.37,1.38,1.37,1.37,239056.0,1.37,1.38,1.37,1.37,239056.0
2019-11-20 15:50:00,1.37,1.37,1.36,1.37,1147416.0,1.37,1.37,1.36,1.37,1147416.0
2019-11-21 09:30:00,1.36,1.36,1.34,1.36,661864.0,1.36,1.36,1.34,1.36,661864.0
2019-11-21 09:40:00,1.36,1.39,1.36,1.38,542460.0,1.36,1.39,1.36,1.38,542460.0
2019-11-21 09:50:00,1.38,1.4,1.38,1.39,244632.0,1.38,1.4,1.38,1.39,244632.0
2019-11-21 10:00:00,1.39,1.39,1.37,1.38,163964.0,1.39,1.39,1.37,1.38,163964.0
2019-11-21 10:10:00,1.38,1.38,1.36,1.36,253884.0,1.38,1.38,1.36,1.36,253884.0
2019-11-21 10:20:00,1.36,1.36,1.35,1.36,133008.0,1.36,1.36,1.35,1.36,133008.0
2019-11-21 10:30:00,1.36,1.36,1.36,1.36,96480.0,1.36,1.36,1.36,1.36,96480.0
2019-11-21 10:40:00,1.36,1.37,1.36,1.36,153852.0,1.36,1.37,1.36,1.36,153852.0
2019-11-21 10:50:00,1.36,1.36,1.36,1.36,94164.0,1.36,1.36,1.36,1.36,94164.0
2019-11-21 11:00:00,1.36,1.36,1.35,1.35,134980.0,1.36,1.36,1.35,1.35,134980.0
2019-11-21 11:10:00,1.36,1.36,1.34,1.36,390552.0,1.36,1.36,1.34,1.36,390552.0
2019-11-21 11:20:00,1.36,1.36,1.35,1.36,179456.0,1.36,1.36,1.35,1.36,179456.0
2019-11-21 11:30:00,1.36,1.36,1.35,1.36,143936.0,1.36,1.36,1.35,1.36,143936.0
2019-11-21 11:40:00,1.36,1.37,1.36,1.37,158676.0,1.36,1.37,1.36,1.37,158676.0
2019-11-21 11:50:00,1.37,1.37,1.36,1.37,143000.0,1.37,1.37,1.36,1.37,143000.0
2019-11-21 12:00:00,1.37,1.38,1.36,1.38,168812.0,1.37,1.38,1.36,1.38,168812.0
2019-11-21 12:10:00,1.37,1.38,1.37,1.38,86224.0,1.37,1.38,1.37,1.38,86224.0
2019-11-21 12:20:00,1.38,1.39,1.38,1.38,160992.0,1.38,1.39,1.38,1.38,160992.0
2019-11-21 12:30:00,1.38,1.38,1.37,1.38,78420.0,1.38,1.38,1.37,1.38,78420.0
2019-11-21 12:40:00,1.38,1.38,1.36,1.37,535140.0,1.38,1.38,1.36,1.37,535140.0
2019-11-21 12:50:00,1.37,1.37,1.36,1.36,259996.0,1.37,1.37,1.36,1.36,259996.0
2019-11-21 13:00:00,1.36,1.37,1.36,1.37,329032.0,1.36,1.37,1.36,1.37,329032.0
2019-11-21 13:10:00,1.37,1.37,1.37,1.37,57256.0,1.37,1.37,1.37,1.37,57256.0
2019-11-21 13:20:00,1.37,1.37,1.37,1.37,51140.0,1.37,1.37,1.37,1.37,51140.0
2019-11-21 13:30:00,1.37,1.38,1.37,1.38,168748.0,1.37,1.38,1.37,1.38,168748.0
2019-11-21 13:40:00,1.38,1.38,1.37,1.38,48956.0,1.38,1.38,1.37,1.38,48956.0
2019-11-21 13:50:00,1.37,1.38,1.37,1.38,95712.0,1.37,1.38,1.37,1.38,95712.0
2019-11-21 14:00:00,1.38,1.38,1.37,1.38,209656.0,1.38,1.38,1.37,1.38,209656.0
2019-11-21 14:10:00,1.38,1.38,1.37,1.37,97296.0,1.38,1.38,1.37,1.37,97296.0
2019-11-21 14:20:00,1.37,1.37,1.36,1.36,105864.0,1.37,1.37,1.36,1.36,105864.0
2019-11-21 14:30:00,1.36,1.37,1.36,1.36,127168.0,1.36,1.37,1.36,1.36,127168.0
2019-11-21 14:40:00,1.36,1.37,1.36,1.36,197120.0,1.36,1.37,1.36,1.36,197120.0
2019-11-21 14:50:00,1.36,1.36,1.36,1.36,174096.0,1.36,1.36,1.36,1.36,174096.0
2019-11-21 15:00:00,1.36,1.36,1.36,1.36,184268.0,1.36,1.36,1.36,1.36,184268.0
2019-11-21 15:10:00,1.36,1.36,1.36,1.36,193100.0,1.36,1.36,1.36,1.36,193100.0
2019-11-21 15:20:00,1.36,1.37,1.36,1.36,258268.0,1.36,1.37,1.36,1.36,258268.0
2019-11-21 15:30:00,1.36,1.37,1.36,1.36,461732.0,1.36,1.37,1.36,1.36,461732.0
2019-11-21 15:40:00,1.36,1.37,1.36,1.37,809064.0,1.36,1.37,1.36,1.37,809064.0
2019-11-21 15:50:00,1.37,1.38,1.37,1.38,1579224.0,1.37,1.38,1.37,1.38,1579224.0
2019-11-22 09:30:00,1.4,1.4,1.38,1.38,409900.0,1.4,1.4,1.38,1.38,409900.0
2019-11-22 09:40:00,1.38,1.39,1.38,1.38,157684.0,1.38,1.39,1.38,1.38,157684.0
2019-11-22 09:50:00,1.39,1.39,1.38,1.39,422444.0,1.39,1.39,1.38,1.39,422444.0
2019-11-22 10:00:00,1.39,1.4,1.38,1.39,250720.0,1.39,1.4,1.38,1.39,250720.0
2019-11-22 10:10:00,1.39,1.39,1.38,1.39,168152.0,1.39,1.39,1.38,1.39,168152.0
2019-11-22 10:20:00,1.39,1.4,1.39,1.39,131364.0,1.39,1.4,1.39,1.39,131364.0
2019-11-22 10:30:00,1.39,1.4,1.39,1.4,607128.0,1.39,1.4,1.39,1.4,607128.0
2019-11-22 10:40:00,1.4,1.41,1.4,1.4,517448.0,1.4,1.41,1.4,1.4,517448.0
2019-11-22 10:50:00,1.4,1.41,1.4,1.4,420348.0,1.4,1.41,1.4,1.4,420348.0
2019-11-22 11:00:00,1.4,1.4,1.39,1.4,401244.0,1.4,1.4,1.39,1.4,401244.0
2019-11-22 11:10:00,1.4,1.41,1.4,1.41,507088.0,1.4,1.41,1.4,1.41,507088.0
2019-11-22 11:20:00,1.41,1.45,1.4,1.44,1079876.0,1.41,1.45,1.4,1.44,1079876.0
2019-11-22 11:30:00,1.44,1.45,1.43,1.44,627024.0,1.44,1.45,1.43,1.44,627024.0
2019-11-22 11:40:00,1.44,1.44,1.43,1.44,218700.0,1.44,1.44,1.43,1.44,218700.0
2019-11-22 11:50:00,1.44,1.44,1.43,1.44,261336.0,1.44,1.44,1.43,1.44,261336.0
2019-11-22 12:00:00,1.44,1.44,1.44,1.44,107884.0,1.44,1.44,1.44,1.44,107884.0
2019-11-22 12:10:00,1.44,1.45,1.44,1.44,153864.0,1.44,1.45,1.44,1.44,153864.0
2019-11-22 12:20:00,1.44,1.46,1.44,1.46,210388.0,1.44,1.46,1.44,1.46,210388.0
2019-11-22 12:30:00,1.46,1.46,1.45,1.46,377028.0,1.46,1.46,1.45,1.46,377028.0
2019-11-22 12:40:00,1.46,1.46,1.44,1.44,440780.0,1.46,1.46,1.44,1.44,440780.0
2019-11-22 12:50:00,1.44,1.44,1.44,1.44,127084.0,1.44,1.44,1.44,1.44,127084.0
2019-11-22 13:00:00,1.44,1.44,1.43,1.43,232452.0,1.44,1.44,1.43,1.43,232452.0
2019-11-22 13:10:00,1.43,1.44,1.43,1.43,55948.0,1.43,1.44,1.43,1.43,55948.0
2019-11-22 13:20:00,1.44,1.44,1.42,1.42,149648.0,1.44,1.44,1.42,1.42,149648.0
2019-11-22 13:30:00,1.42,1.43,1.42,1.42,145312.0,1.42,1.43,1.42,1.42,145312.0
2019-11-22 13:40:00,1.42,1.43,1.42,1.43,212600.0,1.42,1.43,1.42,1.43,212600.0
2019-11-22 13:50:00,1.43,1.43,1.43,1.43,98232.0,1.43,1.43,1.43,1.43,98232.0
2019-11-22 14:00:00,1.43,1.44,1.43,1.44,390020.0,1.43,1.44,1.43,1.44,390020.0
2019-11-22 14:10:00,1.44,1.44,1.43,1.43,190660.0,1.44,1.44,1.43,1.43,190660.0
2019-11-22 14:20:00,1.43,1.43,1.42,1.43,322892.0,1.43,1.43,1.42,1.43,322892.0
2019-11-22 14:30:00,1.43,1.43,1.43,1.43,102512.0,1.43,1.43,1.43,1.43,102512.0
2019-11-22 14:40:00,1.43,1.43,1.42,1.43,129972.0,1.43,1.43,1.42,1.43,129972.0
2019-11-22 14:50:00,1.43,1.43,1.42,1.43,130092.0,1.43,1.43,1.42,1.43,130092.0
2019-11-22 15:00:00,1.43,1.43,1.42,1.42,209536.0,1.43,1.43,1.42,1.42,209536.0
2019-11-22 15:10:00,1.42,1.43,1.42,1.42,443548.0,1.42,1.43,1.42,1.42,443548.0
2019-11-22 15:20:00,1.42,1.42,1.42,1.42,391484.0,1.42,1.42,1.42,1.42,391484.0
2019-11-22 15:30:00,1.42,1.42,1.41,1.42,602908.0,1.42,1.42,1.41,1.42,602908.0
2019-11-22 15:40:00,1.42,1.42,1.42,1.42,425172.0,1.42,1.42,1.42,1.42,425172.0
2019-11-22 15:50:00,1.42,1.42,1.41,1.42,984584.0,1.42,1.42,1.41,1.42,984584.0
2019-11-25 09:30:00,1.42,1.43,1.41,1.43,262468.0,1.42,1.43,1.41,1.43,262468.0
2019-11-25 09:40:00,1.43,1.44,1.43,1.44,797792.0,1.43,1.44,1.43,1.44,797792.0
2019-11-25 09:50:00,1.44,1.44,1.42,1.43,371488.0,1.44,1.44,1.42,1.43,371488.0
2019-11-25 10:00:00,1.43,1.44,1.43,1.44,1081416.0,1.43,1.44,1.43,1.44,1081416.0
2019-11-25 10:10:00,1.44,1.46,1.44,1.46,239008.0,1.44,1.46,1.44,1.46,239008.0
2019-11-25 10:20:00,1.46,1.47,1.45,1.46,608432.0,1.46,1.47,1.45,1.46,608432.0
2019-11-25 10:30:00,1.46,1.46,1.45,1.45,333384.0,1.46,1.46,1.45,1.45,333384.0
2019-11-25 10:40:00,1.46,1.46,1.45,1.45,131132.0,1.46,1.46,1.45,1.45,131132.0
2019-11-25 10:50:00,1.46,1.47,1.45,1.46,231320.0,1.46,1.47,1.45,1.46,231320.0
2019-11-25 11:00:00,1.46,1.47,1.46,1.46,179608.0,1.46,1.47,1.46,1.46,179608.0
2019-11-25 11:10:00,1.46,1.47,1.46,1.47,262816.0,1.46,1.47,1.46,1.47,262816.0
2019-11-25 11:20:00,1.47,1.47,1.46,1.47,213068.0,1.47,1.47,1.46,1.47,213068.0
2019-11-25 11:30:00,1.47,1.47,1.46,1.47,217020.0,1.47,1.47,1.46,1.47,217020.0
2019-11-25 11:40:00,1.47,1.48,1.47,1.48,152156.0,1.47,1.48,1.47,1.48,152156.0
2019-11-25 11:50:00,1.47,1.49,1.47,1.48,197012.0,1.47,1.49,1.47,1.48,197012.0
2019-11-25 12:00:00,1.48,1.49,1.48,1.49,161952.0,1.48,1.49,1.48,1.49,161952.0
2019-11-25 12:10:00,1.49,1.49,1.48,1.48,108044.0,1.49,1.49,1.48,1.48,108044.0
2019-11-25 12:20:00,1.49,1.49,1.48,1.49,114236.0,1.49,1.49,1.48,1.49,114236.0
2019-11-25 12:30:00,1.49,1.5,1.49,1.5,278396.0,1.49,1.5,1.49,1.5,278396.0
2019-11-25 12:40:00,1.5,1.51,1.5,1.51,249268.0,1.5,1.51,1.5,1.51,249268.0
2019-11-25 12:50:00,1.51,1.51,1.51,1.51,282804.0,1.51,1.51,1.51,1.51,282804.0
2019-11-25 13:00:00,1.51,1.51,1.5,1.5,362852.0,1.51,1.51,1.5,1.5,362852.0
2019-11-25 13:10:00,1.5,1.5,1.49,1.5,258956.0,1.5,1.5,1.49,1.5,258956.0
2019-11-25 13:20:00,1.5,1.5,1.49,1.49,99988.0,1.5,1.5,1.49,1.49,99988.0
2019-11-25 13:30:00,1.49,1.5,1.49,1.49,79236.0,1.49,1.5,1.49,1.49,79236.0
2019-11-25 13:40:00,1.49,1.5,1.49,1.49,58080.0,1.49,1.5,1.49,1.49,58080.0
2019-11-25 13:50:00,1.49,1.5,1.49,1.5,164000.0,1.49,1.5,1.49,1.5,164000.0
2019-11-25 14:00:00,1.5,1.5,1.49,1.5,115916.0,1.5,1.5,1.49,1.5,115916.0
2019-11-25 14:10:00,1.5,1.5,1.49,1.5,166464.0,1.5,1.5,1.49,1.5,166464.0
2019-11-25 14:20:00,1.5,1.5,1.49,1.49,134768.0,1.5,1.5,1.49,1.49,134768.0
2019-11-25 14:30:00,1.49,1.5,1.49,1.49,150104.0,1.49,1.5,1.49,1.49,150104.0
2019-11-25 14:40:00,1.5,1.5,1.49,1.5,164204.0,1.5,1.5,1.49,1.5,164204.0
2019-11-25 14:50:00,1.5,1.5,1.49,1.5,103904.0,1.5,1.5,1.49,1.5,103904.0
2019-11-25 15:00:00,1.5,1.5,1.49,1.49,82380.0,1.5,1.5,1.49,1.49,82380.0
2019-11-25 15:10:00,1.49,1.5,1.49,1.5,108692.0,1.49,1.5,1.49,1.5,108692.0
2019-11-25 15:20:00,1.5,1.5,1.5,1.5,118612.0,1.5,1.5,1.5,1.5,118612.0
2019-11-25 15:30:00,1.5,1.5,1.5,1.5,257456.0,1.5,1.5,1.5,1.5,257456.0
2019-11-25 15:40:00,1.5,1.5,1.5,1.5,221508.0,1.5,1.5,1.5,1.5,221508.0
2019-11-25 15:50:00,1.5,1.51,1.5,1.51,746336.0,1.5,1.51,1.5,1.51,746336.0
2019-11-26 09:30:00,1.51,1.54,1.5,1.53,850820.0,1.51,1.54,1.5,1.53,850820.0
2019-11-26 09:40:00,1.53,1.54,1.52,1.54,237268.0,1.53,1.54,1.52,1.54,237268.0
2019-11-26 09:50:00,1.54,1.54,1.53,1.53,269328.0,1.54,1.54,1.53,1.53,269328.0
2019-11-26 10:00:00,1.53,1.54,1.53,1.53,187680.0,1.53,1.54,1.53,1.53,187680.0
2019-11-26 10:10:00,1.53,1.53,1.52,1.52,111392.0,1.53,1.53,1.52,1.52,111392.0
2019-11-26 10:20:00,1.52,1.53,1.51,1.52,170692.0,1.52,1.53,1.51,1.52,170692.0
2019-11-26 10:30:00,1.52,1.53,1.51,1.53,175544.0,1.52,1.53,1.51,1.53,175544.0
2019-11-26 10:40:00,1.53,1.53,1.52,1.53,85040.0,1.53,1.53,1.52,1.53,85040.0
2019-11-26 10:50:00,1.53,1.53,1.53,1.53,97732.0,1.53,1.53,1.53,1.53,97732.0
2019-11-26 11:00:00,1.53,1.53,1.52,1.52,318396.0,1.53,1.53,1.52,1.52,318396.0
2019-11-26 11:10:00,1.52,1.52,1.52,1.52,291664.0,1.52,1.52,1.52,1.52,291664.0
2019-11-26 11:20:00,1.52,1.53,1.52,1.53,125700.0,1.52,1.53,1.52,1.53,125700.0
2019-11-26 11:30:00,1.53,1.53,1.53,1.53,88328.0,1.53,1.53,1.53,1.53,88328.0
2019-11-26 11:40:00,1.53,1.53,1.53,1.53,216496.0,1.53,1.53,1.53,1.53,216496.0
2019-11-26 11:50:00,1.53,1.54,1.53,1.54,147364.0,1.53,1.54,1.53,1.54,147364.0
2019-11-26 12:00:00,1.54,1.55,1.54,1.55,149152.0,1.54,1.55,1.54,1.55,149152.0
2019-11-26 12:10:00,1.55,1.55,1.54,1.55,140012.0,1.55,1.55,1.54,1.55,140012.0
2019-11-26 12:20:00,1.55,1.55,1.55,1.55,140384.0,1.55,1.55,1.55,1.55,140384.0
2019-11-26 12:30:00,1.55,1.55,1.54,1.55,115204.0,1.55,1.55,1.54,1.55,115204.0
2019-11-26 12:40:00,1.55,1.55,1.54,1.55,111808.0,1.55,1.55,1.54,1.55,111808.0
2019-11-26 12:50:00,1.55,1.55,1.54,1.55,139384.0,1.55,1.55,1.54,1.55,139384.0
2019-11-26 13:00:00,1.55,1.55,1.55,1.55,390520.0,1.55,1.55,1.55,1.55,390520.0
2019-11-26 13:10:00,1.55,1.55,1.55,1.55,105860.0,1.55,1.55,1.55,1.55,105860.0
2019-11-26 13:20:00,1.55,1.55,1.55,1.55,88636.0,1.55,1.55,1.55,1.55,88636.0
2019-11-26 13:30:00,1.55,1.55,1.55,1.55,140572.0,1.55,1.55,1.55,1.55,140572.0
2019-11-26 13:40:00,1.55,1.55,1.55,1.55,97500.0,1.55,1.55,1.55,1.55,97500.0
2019-11-26 13:50:00,1.55,1.56,1.55,1.56,180264.0,1.55,1.56,1.55,1.56,180264.0
2019-11-26 14:00:00,1.56,1.57,1.56,1.56,330424.0,1.56,1.57,1.56,1.56,330424.0
2019-11-26 14:10:00,1.56,1.57,1.55,1.55,410556.0,1.56,1.57,1.55,1.55,410556.0
2019-11-26 14:20:00,1.55,1.55,1.53,1.54,332796.0,1.55,1.55,1.53,1.54,332796.0
2019-11-26 14:30:00,1.54,1.54,1.53,1.54,208696.0,1.54,1.54,1.53,1.54,208696.0
2019-11-26 14:40:00,1.54,1.54,1.53,1.54,117528.0,1.54,1.54,1.53,1.54,117528.0
2019-11-26 14:50:00,1.54,1.55,1.54,1.54,239912.0,1.54,1.55,1.54,1.54,239912.0
2019-11-26 15:00:00,1.54,1.54,1.53,1.53,402756.0,1.54,1.54,1.53,1.53,402756.0
2019-11-26 15:10:00,1.53,1.53,1.52,1.53,191548.0,1.53,1.53,1.52,1.53,191548.0
2019-11-26 15:20:00,1.53,1.53,1.52,1.52,130204.0,1.53,1.53,1.52,1.52,130204.0
2019-11-26 15:30:00,1.52,1.52,1.51,1.51,282876.0,1.52,1.52,1.51,1.51,282876.0
2019-11-26 15:40:00,1.51,1.52,1.51,1.52,389880.0,1.51,1.52,1.51,1.52,389880.0
2019-11-26 15:50:00,1.51,1.53,1.51,1.53,1102132.0,1.51,1.53,1.51,1.53,1102132.0
2019-11-27 09:30:00,1.53,1.54,1.51,1.52,381060.0,1.53,1.54,1.51,1.52,381060.0
2019-11-27 09:40:00,1.51,1.54,1.51,1.54,383280.0,1.51,1.54,1.51,1.54,383280.0
2019-11-27 09:50:00,1.54,1.54,1.53,1.54,178752.0,1.54,1.54,1.53,1.54,178752.0
2019-11-27 10:00:00,1.53,1.54,1.53,1.54,254424.0,1.53,1.54,1.53,1.54,254424.0
2019-11-27 10:10:00,1.54,1.55,1.52,1.53,393416.0,1.54,1.55,1.52,1.53,393416.0
2019-11-27 10:20:00,1.53,1.53,1.52,1.53,400144.0,1.53,1.53,1.52,1.53,400144.0
2019-11-27 10:30:00,1.53,1.53,1.52,1.53,149164.0,1.53,1.53,1.52,1.53,149164.0
2019-11-27 10:40:00,1.53,1.53,1.53,1.53,162804.0,1.53,1.53,1.53,1.53,162804.0
2019-11-27 10:50:00,1.53,1.54,1.53,1.53,364364.0,1.53,1.54,1.53,1.53,364364.0
2019-11-27 11:00:00,1.53,1.53,1.53,1.53,193352.0,1.53,1.53,1.53,1.53,193352.0
2019-11-27 11:10:00,1.53,1.54,1.53,1.53,133404.0,1.53,1.54,1.53,1.53,133404.0
2019-11-27 11:20:00,1.53,1.54,1.53,1.54,134088.0,1.53,1.54,1.53,1.54,134088.0
2019-11-27 11:30:00,1.53,1.54,1.53,1.54,183936.0,1.53,1.54,1.53,1.54,183936.0
2019-11-27 11:40:00,1.54,1.54,1.53,1.54,396096.0,1.54,1.54,1.53,1.54,396096.0
2019-11-27 11:50:00,1.54,1.54,1.53,1.54,158216.0,1.54,1.54,1.53,1.54,158216.0
2019-11-27 12:00:00,1.54,1.55,1.54,1.55,201584.0,1.54,1.55,1.54,1.55,201584.0
2019-11-27 12:10:00,1.55,1.56,1.55,1.55,350440.0,1.55,1.56,1.55,1.55,350440.0
2019-11-27 12:20:00,1.55,1.55,1.55,1.55,136432.0,1.55,1.55,1.55,1.55,136432.0
2019-11-27 12:30:00,1.55,1.56,1.55,1.56,116420.0,1.55,1.56,1.55,1.56,116420.0
2019-11-27 12:40:00,1.56,1.57,1.55,1.57,638684.0,1.56,1.57,1.55,1.57,638684.0
2019-11-27 12:50:00,1.57,1.58,1.57,1.57,356680.0,1.57,1.58,1.57,1.57,356680.0
2019-11-27 13:00:00,1.57,1.57,1.56,1.57,204780.0,1.57,1.57,1.56,1.57,204780.0
2019-11-27 13:10:00,1.57,1.58,1.57,1.58,244112.0,1.57,1.58,1.57,1.58,244112.0
2019-11-27 13:20:00,1.58,1.59,1.57,1.57,628008.0,1.58,1.59,1.57,1.57,628008.0
2019-11-27 13:30:00,1.57,1.57,1.56,1.57,204668.0,1.57,1.57,1.56,1.57,204668.0
2019-11-27 13:40:00,1.57,1.57,1.56,1.57,106884.0,1.57,1.57,1.56,1.57,106884.0
2019-11-27 13:50:00,1.57,1.57,1.57,1.57,135828.0,1.57,1.57,1.57,1.57,135828.0
2019-11-27 14:00:00,1.57,1.58,1.57,1.57,121188.0,1.57,1.58,1.57,1.57,121188.0
2019-11-27 14:10:00,1.57,1.58,1.57,1.57,103100.0,1.57,1.58,1.57,1.57,103100.0
2019-11-27 14:20:00,1.57,1.58,1.57,1.58,96888.0,1.57,1.58,1.57,1.58,96888.0
2019-11-27 14:30:00,1.58,1.59,1.58,1.58,177540.0,1.58,1.59,1.58,1.58,177540.0
2019-11-27 14:40:00,1.58,1.59,1.58,1.59,385284.0,1.58,1.59,1.58,1.59,385284.0
2019-11-27 14:50:00,1.59,1.59,1.58,1.58,185188.0,1.59,1.59,1.58,1.58,185188.0
2019-11-27 15:00:00,1.58,1.59,1.58,1.58,192820.0,1.58,1.59,1.58,1.58,192820.0
2019-11-27 15:10:00,1.58,1.59,1.57,1.58,259296.0,1.58,1.59,1.57,1.58,259296.0
2019-11-27 15:20:00,1.58,1.58,1.57,1.57,105188.0,1.58,1.58,1.57,1.57,105188.0
2019-11-27 15:30:00,1.57,1.58,1.57,1.58,291436.0,1.57,1.58,1.57,1.58,291436.0
2019-11-27 15:40:00,1.58,1.59,1.58,1.59,416404.0,1.58,1.59,1.58,1.59,416404.0
2019-11-27 15:50:00,1.59,1.6,1.58,1.59,1632888.0,1.59,1.6,1.58,1.59,1632888.0
2019-11-29 09:30:00,1.58,1.59,1.57,1.58,244664.0,1.58,1.59,1.57,1.58,244664.0
2019-11-29 09:40:00,1.58,1.58,1.56,1.57,120472.0,1.58,1.58,1.56,1.57,120472.0
2019-11-29 09:50:00,1.57,1.59,1.57,1.58,217600.0,1.57,1.59,1.57,1.58,217600.0
2019-11-29 10:00:00,1.58,1.58,1.56,1.56,433156.0,1.58,1.58,1.56,1.56,433156.0
2019-11-29 10:10:00,1.56,1.58,1.56,1.57,244076.0,1.56,1.58,1.56,1.57,244076.0
2019-11-29 10:20:00,1.57,1.57,1.57,1.57,143076.0,1.57,1.57,1.57,1.57,143076.0
2019-11-29 10:30:00,1.57,1.58,1.57,1.58,144136.0,1.57,1.58,1.57,1.58,144136.0
2019-11-29 10:40:00,1.58,1.58,1.57,1.58,93088.0,1.58,1.58,1.57,1.58,93088.0
2019-11-29 10:50:00,1.58,1.58,1.57,1.57,142836.0,1.58,1.58,1.57,1.57,142836.0
2019-11-29 11:00:00,1.57,1.57,1.57,1.57,77492.0,1.57,1.57,1.57,1.57,77492.0
2019-11-29 11:10:00,1.57,1.57,1.57,1.57,163856.0,1.57,1.57,1.57,1.57,163856.0
2019-11-29 11:20:00,1.57,1.57,1.57,1.57,194260.0,1.57,1.57,1.57,1.57,194260.0
2019-11-29 11:30:00,1.58,1.58,1.57,1.58,177892.0,1.58,1.58,1.57,1.58,177892.0
2019-11-29 11:40:00,1.58,1.58,1.57,1.57,120600.0,1.58,1.58,1.57,1.57,120600.0
2019-11-29 11:50:00,1.57,1.58,1.57,1.57,111612.0,1.57,1.58,1.57,1.57,111612.0
2019-11-29 12:00:00,1.57,1.57,1.57,1.57,223116.0,1.57,1.57,1.57,1.57,223116.0
2019-11-29 12:10:00,1.57,1.58,1.57,1.58,178372.0,1.57,1.58,1.57,1.58,178372.0
2019-11-29 12:20:00,1.58,1.6,1.57,1.59,580892.0,1.58,1.6,1.57,1.59,580892.0
2019-11-29 12:30:00,1.59,1.59,1.58,1.58,271740.0,1.59,1.59,1.58,1.58,271740.0
2019-11-29 12:40:00,1.58,1.59,1.57,1.58,291768.0,1.58,1.59,1.57,1.58,291768.0
2019-11-29 12:50:00,1.58,1.59,1.57,1.57,456764.0,1.58,1.59,1.57,1.57,456764.0
2019-12-02 09:30:00,1.59,1.61,1.58,1.6,552964.0,1.59,1.61,1.58,1.6,552964.0
2019-12-02 09:40:00,1.6,1.61,1.59,1.59,295432.0,1.6,1.61,1.59,1.59,295432.0
2019-12-02 09:50:00,1.6,1.6,1.58,1.59,551100.0,1.6,1.6,1.58,1.59,551100.0
2019-12-02 10:00:00,1.59,1.59,1.57,1.57,250980.0,1.59,1.59,1.57,1.57,250980.0
2019-12-02 10:10:00,1.57,1.59,1.57,1.57,310168.0,1.57,1.59,1.57,1.57,310168.0
2019-12-02 10:20:00,1.57,1.57,1.56,1.57,317792.0,1.57,1.57,1.56,1.57,317792.0
2019-12-02 10:30:00,1.57,1.57,1.56,1.57,139460.0,1.57,1.57,1.56,1.57,139460.0
2019-12-02 10:40:00,1.57,1.58,1.57,1.57,276856.0,1.57,1.58,1.57,1.57,276856.0
2019-12-02 10:50:00,1.57,1.58,1.57,1.57,89320.0,1.57,1.58,1.57,1.57,89320.0
2019-12-02 11:00:00,1.57,1.58,1.57,1.57,98068.0,1.57,1.58,1.57,1.57,98068.0
2019-12-02 11:10:00,1.57,1.58,1.57,1.57,117276.0,1.57,1.58,1.57,1.57,117276.0
2019-12-02 11:20:00,1.57,1.57,1.57,1.57,92016.0,1.57,1.57,1.57,1.57,92016.0
2019-12-02 11:30:00,1.57,1.57,1.57,1.57,78300.0,1.57,1.57,1.57,1.57,78300.0
2019-12-02 11:40:00,1.57,1.57,1.57,1.57,35768.0,1.57,1.57,1.57,1.57,35768.0
2019-12-02 11:50:00,1.57,1.57,1.56,1.56,136268.0,1.57,1.57,1.56,1.56,136268.0
2019-12-02 12:00:00,1.56,1.57,1.55,1.56,124028.0,1.56,1.57,1.55,1.56,124028.0
2019-12-02 12:10:00,1.56,1.56,1.55,1.55,102708.0,1.56,1.56,1.55,1.55,102708.0
2019-12-02 12:20:00,1.55,1.55,1.55,1.55,101140.0,1.55,1.55,1.55,1.55,101140.0
2019-12-02 12:30:00,1.55,1.55,1.54,1.55,145528.0,1.55,1.55,1.54,1.55,145528.0
2019-12-02 12:40:00,1.55,1.55,1.54,1.54,91436.0,1.55,1.55,1.54,1.54,91436.0
2019-12-02 12:50:00,1.54,1.55,1.54,1.54,167120.0,1.54,1.55,1.54,1.54,167120.0
2019-12-02 13:00:00,1.54,1.55,1.54,1.54,48168.0,1.54,1.55,1.54,1.54,48168.0
2019-12-02 13:10:00,1.55,1.55,1.54,1.54,87352.0,1.55,1.55,1.54,1.54,87352.0
2019-12-02 13:20:00,1.54,1.54,1.53,1.54,87564.0,1.54,1.54,1.53,1.54,87564.0
2019-12-02 13:30:00,1.54,1.54,1.54,1.54,113748.0,1.54,1.54,1.54,1.54,113748.0
2019-12-02 13:40:00,1.54,1.54,1.54,1.54,58088.0,1.54,1.54,1.54,1.54,58088.0
2019-12-02 13:50:00,1.54,1.54,1.54,1.54,59632.0,1.54,1.54,1.54,1.54,59632.0
2019-12-02 14:00:00,1.54,1.54,1.54,1.54,96104.0,1.54,1.54,1.54,1.54,96104.0
2019-12-02 14:10:00,1.54,1.54,1.53,1.53,146676.0,1.54,1.54,1.53,1.53,146676.0
2019-12-02 14:20:00,1.53,1.53,1.53,1.53,129876.0,1.53,1.53,1.53,1.53,129876.0
2019-12-02 14:30:00,1.53,1.54,1.53,1.53,89272.0,1.53,1.54,1.53,1.53,89272.0
2019-12-02 14:40:00,1.53,1.53,1.53,1.53,36904.0,1.53,1.53,1.53,1.53,36904.0
2019-12-02 14:50:00,1.53,1.53,1.53,1.53,84264.0,1.53,1.53,1.53,1.53,84264.0
2019-12-02 15:00:00,1.53,1.53,1.53,1.53,86428.0,1.53,1.53,1.53,1.53,86428.0
2019-12-02 15:10:00,1.53,1.53,1.52,1.53,218256.0,1.53,1.53,1.52,1.53,218256.0
2019-12-02 15:20:00,1.53,1.53,1.53,1.53,172192.0,1.53,1.53,1.53,1.53,172192.0
2019-12-02 15:30:00,1.53,1.54,1.53,1.54,361636.0,1.53,1.54,1.53,1.54,361636.0
2019-12-02 15:40:00,1.54,1.54,1.53,1.54,135848.0,1.54,1.54,1.53,1.54,135848.0
2019-12-02 15:50:00,1.54,1.54,1.53,1.54,903760.0,1.54,1.54,1.53,1.54,903760.0
2019-12-03 09:30:00,1.51,1.53,1.49,1.51,574148.0,1.51,1.53,1.49,1.51,574148.0
2019-12-03 09:40:00,1.51,1.51,1.49,1.49,259068.0,1.51,1.51,1.49,1.49,259068.0
2019-12-03 09:50:00,1.49,1.5,1.49,1.5,195560.0,1.49,1.5,1.49,1.5,195560.0
2019-12-03 10:00:00,1.5,1.5,1.49,1.49,172492.0,1.5,1.5,1.49,1.49,172492.0
2019-12-03 10:10:00,1.49,1.5,1.48,1.5,135904.0,1.49,1.5,1.48,1.5,135904.0
2019-12-03 10:20:00,1.5,1.5,1.49,1.49,94288.0,1.5,1.5,1.49,1.49,94288.0
2019-12-03 10:30:00,1.49,1.5,1.49,1.49,89232.0,1.49,1.5,1.49,1.49,89232.0
2019-12-03 10:40:00,1.49,1.5,1.49,1.5,90180.0,1.49,1.5,1.49,1.5,90180.0
2019-12-03 10:50:00,1.5,1.5,1.49,1.49,144756.0,1.5,1.5,1.49,1.49,144756.0
2019-12-03 11:00:00,1.49,1.51,1.49,1.51,103820.0,1.49,1.51,1.49,1.51,103820.0
2019-12-03 11:10:00,1.51,1.51,1.51,1.51,180940.0,1.51,1.51,1.51,1.51,180940.0
2019-12-03 11:20:00,1.51,1.52,1.51,1.51,125428.0,1.51,1.52,1.51,1.51,125428.0
2019-12-03 11:30:00,1.51,1.51,1.51,1.51,161412.0,1.51,1.51,1.51,1.51,161412.0
2019-12-03 11:40:00,1.51,1.52,1.51,1.52,137004.0,1.51,1.52,1.51,1.52,137004.0
2019-12-03 11:50:00,1.52,1.52,1.51,1.52,99800.0,1.52,1.52,1.51,1.52,99800.0
2019-12-03 12:00:00,1.52,1.52,1.51,1.51,91716.0,1.52,1.52,1.51,1.51,91716.0
2019-12-03 12:10:00,1.51,1.52,1.51,1.52,48060.0,1.51,1.52,1.51,1.52,48060.0
2019-12-03 12:20:00,1.52,1.52,1.52,1.52,47880.0,1.52,1.52,1.52,1.52,47880.0
2019-12-03 12:30:00,1.52,1.53,1.52,1.52,212260.0,1.52,1.53,1.52,1.52,212260.0
2019-12-03 12:40:00,1.53,1.53,1.52,1.52,112128.0,1.53,1.53,1.52,1.52,112128.0
2019-12-03 12:50:00,1.52,1.53,1.52,1.52,91504.0,1.52,1.53,1.52,1.52,91504.0
2019-12-03 13:00:00,1.52,1.53,1.52,1.53,125904.0,1.52,1.53,1.52,1.53,125904.0
2019-12-03 13:10:00,1.53,1.53,1.53,1.53,109116.0,1.53,1.53,1.53,1.53,109116.0
2019-12-03 13:20:00,1.53,1.54,1.53,1.54,93096.0,1.53,1.54,1.53,1.54,93096.0
2019-12-03 13:30:00,1.54,1.54,1.53,1.53,88688.0,1.54,1.54,1.53,1.53,88688.0
2019-12-03 13:40:00,1.53,1.54,1.53,1.54,80560.0,1.53,1.54,1.53,1.54,80560.0
2019-12-03 13:50:00,1.53,1.54,1.53,1.54,97340.0,1.53,1.54,1.53,1.54,97340.0
2019-12-03 14:00:00,1.54,1.54,1.53,1.54,158444.0,1.54,1.54,1.53,1.54,158444.0
2019-12-03 14:10:00,1.54,1.55,1.54,1.54,205284.0,1.54,1.55,1.54,1.54,205284.0
2019-12-03 14:20:00,1.54,1.55,1.54,1.54,93956.0,1.54,1.55,1.54,1.54,93956.0
2019-12-03 14:30:00,1.54,1.55,1.54,1.54,56668.0,1.54,1.55,1.54,1.54,56668.0
2019-12-03 14:40:00,1.54,1.54,1.53,1.53,62456.0,1.54,1.54,1.53,1.53,62456.0
2019-12-03 14:50:00,1.54,1.54,1.53,1.54,70680.0,1.54,1.54,1.53,1.54,70680.0
2019-12-03 15:00:00,1.54,1.54,1.53,1.53,132192.0,1.54,1.54,1.53,1.53,132192.0
2019-12-03 15:10:00,1.53,1.53,1.53,1.53,99612.0,1.53,1.53,1.53,1.53,99612.0
2019-12-03 15:20:00,1.53,1.53,1.53,1.53,224976.0,1.53,1.53,1.53,1.53,224976.0
2019-12-03 15:30:00,1.53,1.53,1.52,1.52,185592.0,1.53,1.53,1.52,1.52,185592.0
2019-12-03 15:40:00,1.52,1.53,1.52,1.53,136112.0,1.52,1.53,1.52,1.53,136112.0
2019-12-03 15:50:00,1.53,1.54,1.53,1.53,647228.0,1.53,1.54,1.53,1.53,647228.0
2019-12-04 09:30:00,1.54,1.58,1.53,1.57,564464.0,1.54,1.58,1.53,1.57,564464.0
2019-12-04 09:40:00,1.57,1.59,1.56,1.57,504796.0,1.57,1.59,1.56,1.57,504796.0
2019-12-04 09:50:00,1.57,1.57,1.55,1.56,261740.0,1.57,1.57,1.55,1.56,261740.0
2019-12-04 10:00:00,1.56,1.58,1.55,1.57,369876.0,1.56,1.58,1.55,1.57,369876.0
2019-12-04 10:10:00,1.58,1.6,1.57,1.59,353364.0,1.58,1.6,1.57,1.59,353364.0
2019-12-04 10:20:00,1.59,1.6,1.59,1.59,136268.0,1.59,1.6,1.59,1.59,136268.0
2019-12-04 10:30:00,1.59,1.59,1.58,1.59,244760.0,1.59,1.59,1.58,1.59,244760.0
2019-12-04 10:40:00,1.59,1.59,1.58,1.58,177300.0,1.59,1.59,1.58,1.58,177300.0
2019-12-04 10:50:00,1.58,1.59,1.57,1.59,98972.0,1.58,1.59,1.57,1.59,98972.0
2019-12-04 11:00:00,1.59,1.59,1.58,1.59,218056.0,1.59,1.59,1.58,1.59,218056.0
2019-12-04 11:10:00,1.59,1.6,1.59,1.59,122560.0,1.59,1.6,1.59,1.59,122560.0
2019-12-04 11:20:00,1.59,1.59,1.59,1.59,131192.0,1.59,1.59,1.59,1.59,131192.0
2019-12-04 11:30:00,1.59,1.61,1.59,1.6,260620.0,1.59,1.61,1.59,1.6,260620.0
2019-12-04 11:40:00,1.6,1.61,1.6,1.61,442532.0,1.6,1.61,1.6,1.61,442532.0
2019-12-04 11:50:00,1.61,1.61,1.61,1.61,155164.0,1.61,1.61,1.61,1.61,155164.0
2019-12-04 12:00:00,1.61,1.61,1.6,1.6,203156.0,1.61,1.61,1.6,1.6,203156.0
2019-12-04 12:10:00,1.6,1.61,1.6,1.61,135432.0,1.6,1.61,1.6,1.61,135432.0
2019-12-04 12:20:00,1.61,1.61,1.61,1.61,103764.0,1.61,1.61,1.61,1.61,103764.0
2019-12-04 12:30:00,1.61,1.61,1.61,1.61,204296.0,1.61,1.61,1.61,1.61,204296.0
2019-12-04 12:40:00,1.61,1.62,1.61,1.61,104180.0,1.61,1.62,1.61,1.61,104180.0
2019-12-04 12:50:00,1.61,1.62,1.61,1.62,95960.0,1.61,1.62,1.61,1.62,95960.0
2019-12-04 13:00:00,1.61,1.62,1.61,1.62,183388.0,1.61,1.62,1.61,1.62,183388.0
2019-12-04 13:10:00,1.62,1.62,1.62,1.62,94632.0,1.62,1.62,1.62,1.62,94632.0
2019-12-04 13:20:00,1.62,1.62,1.61,1.62,122984.0,1.62,1.62,1.61,1.62,122984.0
2019-12-04 13:30:00,1.62,1.62,1.61,1.61,140240.0,1.62,1.62,1.61,1.61,140240.0
2019-12-04 13:40:00,1.62,1.62,1.61,1.61,92844.0,1.62,1.62,1.61,1.61,92844.0
2019-12-04 13:50:00,1.61,1.61,1.61,1.61,102932.0,1.61,1.61,1.61,1.61,102932.0
2019-12-04 14:00:00,1.61,1.61,1.61,1.61,154928.0,1.61,1.61,1.61,1.61,154928.0
2019-12-04 14:10:00,1.61,1.61,1.61,1.61,161936.0,1.61,1.61,1.61,1.61,161936.0
2019-12-04 14:20:00,1.61,1.61,1.6,1.61,176672.0,1.61,1.61,1.6,1.61,176672.0
2019-12-04 14:30:00,1.6,1.61,1.6,1.6,237728.0,1.6,1.61,1.6,1.6,237728.0
2019-12-04 14:40:00,1.6,1.6,1.59,1.59,127416.0,1.6,1.6,1.59,1.59,127416.0
2019-12-04 14:50:00,1.59,1.6,1.59,1.6,221264.0,1.59,1.6,1.59,1.6,221264.0
2019-12-04 15:00:00,1.6,1.61,1.59,1.59,688112.0,1.6,1.61,1.59,1.59,688112.0
2019-12-04 15:10:00,1.59,1.6,1.59,1.6,283192.0,1.59,1.6,1.59,1.6,283192.0
2019-12-04 15:20:00,1.6,1.61,1.59,1.61,391392.0,1.6,1.61,1.59,1.61,391392.0
2019-12-04 15:30:00,1.61,1.61,1.6,1.61,438832.0,1.61,1.61,1.6,1.61,438832.0
2019-12-04 15:40:00,1.61,1.61,1.59,1.61,734156.0,1.61,1.61,1.59,1.61,734156.0
2019-12-04 15:50:00,1.61,1.61,1.6,1.61,956804.0,1.61,1.61,1.6,1.61,956804.0
2019-12-05 09:30:00,1.58,1.63,1.58,1.6,595904.0,1.58,1.63,1.58,1.6,595904.0
2019-12-05 09:40:00,1.6,1.61,1.59,1.59,290132.0,1.6,1.61,1.59,1.59,290132.0
2019-12-05 09:50:00,1.59,1.59,1.57,1.57,447700.0,1.59,1.59,1.57,1.57,447700.0
2019-12-05 10:00:00,1.57,1.59,1.56,1.57,510992.0,1.57,1.59,1.56,1.57,510992.0
2019-12-05 10:10:00,1.57,1.58,1.56,1.58,290560.0,1.57,1.58,1.56,1.58,290560.0
2019-12-05 10:20:00,1.58,1.58,1.57,1.57,193572.0,1.58,1.58,1.57,1.57,193572.0
2019-12-05 10:30:00,1.58,1.59,1.57,1.57,1886624.0,1.58,1.59,1.57,1.57,1886624.0
2019-12-05 10:40:00,1.57,1.58,1.57,1.57,543340.0,1.57,1.58,1.57,1.57,543340.0
2019-12-05 10:50:00,1.58,1.58,1.57,1.57,238572.0,1.58,1.58,1.57,1.57,238572.0
2019-12-05 11:00:00,1.57,1.59,1.57,1.59,150132.0,1.57,1.59,1.57,1.59,150132.0
2019-12-05 11:10:00,1.59,1.59,1.57,1.58,176168.0,1.59,1.59,1.57,1.58,176168.0
2019-12-05 11:20:00,1.57,1.57,1.57,1.57,439056.0,1.57,1.57,1.57,1.57,439056.0
2019-12-05 11:30:00,1.57,1.58,1.57,1.57,202400.0,1.57,1.58,1.57,1.57,202400.0
2019-12-05 11:40:00,1.57,1.57,1.57,1.57,195440.0,1.57,1.57,1.57,1.57,195440.0
2019-12-05 11:50:00,1.58,1.58,1.57,1.57,69532.0,1.58,1.58,1.57,1.57,69532.0
2019-12-05 12:00:00,1.57,1.58,1.57,1.57,122480.0,1.57,1.58,1.57,1.57,122480.0
2019-12-05 12:10:00,1.57,1.57,1.57,1.57,184672.0,1.57,1.57,1.57,1.57,184672.0
2019-12-05 12:20:00,1.57,1.58,1.57,1.57,188620.0,1.57,1.58,1.57,1.57,188620.0
2019-12-05 12:30:00,1.57,1.58,1.57,1.58,68928.0,1.57,1.58,1.57,1.58,68928.0
2019-12-05 12:40:00,1.58,1.58,1.57,1.57,274172.0,1.58,1.58,1.57,1.57,274172.0
2019-12-05 12:50:00,1.57,1.58,1.57,1.57,116164.0,1.57,1.58,1.57,1.57,116164.0
2019-12-05 13:00:00,1.57,1.57,1.57,1.57,59260.0,1.57,1.57,1.57,1.57,59260.0
2019-12-05 13:10:00,1.57,1.57,1.57,1.57,94288.0,1.57,1.57,1.57,1.57,94288.0
2019-12-05 13:20:00,1.57,1.57,1.56,1.57,323000.0,1.57,1.57,1.56,1.57,323000.0
2019-12-05 13:30:00,1.57,1.58,1.57,1.57,151096.0,1.57,1.58,1.57,1.57,151096.0
2019-12-05 13:40:00,1.57,1.58,1.57,1.57,90852.0,1.57,1.58,1.57,1.57,90852.0
2019-12-05 13:50:00,1.57,1.57,1.57,1.57,127600.0,1.57,1.57,1.57,1.57,127600.0
2019-12-05 14:00:00,1.57,1.57,1.57,1.57,47116.0,1.57,1.57,1.57,1.57,47116.0
2019-12-05 14:10:00,1.57,1.58,1.57,1.58,36612.0,1.57,1.58,1.57,1.58,36612.0
2019-12-05 14:20:00,1.57,1.58,1.57,1.57,113164.0,1.57,1.58,1.57,1.57,113164.0
2019-12-05 14:30:00,1.57,1.57,1.57,1.57,73972.0,1.57,1.57,1.57,1.57,73972.0
2019-12-05 14:40:00,1.57,1.58,1.57,1.58,87880.0,1.57,1.58,1.57,1.58,87880.0
2019-12-05 14:50:00,1.58,1.58,1.57,1.57,270828.0,1.58,1.58,1.57,1.57,270828.0
2019-12-05 15:00:00,1.57,1.58,1.57,1.57,104972.0,1.57,1.58,1.57,1.57,104972.0
2019-12-05 15:10:00,1.57,1.58,1.56,1.57,2125936.0,1.57,1.58,1.56,1.57,2125936.0
2019-12-05 15:20:00,1.57,1.58,1.57,1.58,579940.0,1.57,1.58,1.57,1.58,579940.0
2019-12-05 15:30:00,1.58,1.58,1.57,1.57,470360.0,1.58,1.58,1.57,1.57,470360.0
2019-12-05 15:40:00,1.57,1.57,1.56,1.56,482224.0,1.57,1.57,1.56,1.56,482224.0
2019-12-05 15:50:00,1.56,1.59,1.56,1.59,3224728.0,1.56,1.59,1.56,1.59,3224728.0
2019-12-06 09:30:00,1.6,1.63,1.6,1.62,893236.0,1.6,1.63,1.6,1.62,893236.0
2019-12-06 09:40:00,1.62,1.63,1.61,1.63,138728.0,1.62,1.63,1.61,1.63,138728.0
2019-12-06 09:50:00,1.63,1.64,1.61,1.62,715812.0,1.63,1.64,1.61,1.62,715812.0
2019-12-06 10:00:00,1.62,1.66,1.62,1.66,595612.0,1.62,1.66,1.62,1.66,595612.0
2019-12-06 10:10:00,1.65,1.66,1.64,1.64,848440.0,1.65,1.66,1.64,1.64,848440.0
2019-12-06 10:20:00,1.64,1.64,1.62,1.63,181880.0,1.64,1.64,1.62,1.63,181880.0
2019-12-06 10:30:00,1.63,1.63,1.63,1.63,164076.0,1.63,1.63,1.63,1.63,164076.0
2019-12-06 10:40:00,1.63,1.64,1.62,1.63,209692.0,1.63,1.64,1.62,1.63,209692.0
2019-12-06 10:50:00,1.63,1.64,1.62,1.62,155488.0,1.63,1.64,1.62,1.62,155488.0
2019-12-06 11:00:00,1.62,1.63,1.61,1.63,540164.0,1.62,1.63,1.61,1.63,540164.0
2019-12-06 11:10:00,1.63,1.63,1.62,1.62,346164.0,1.63,1.63,1.62,1.62,346164.0
2019-12-06 11:20:00,1.62,1.63,1.62,1.62,127400.0,1.62,1.63,1.62,1.62,127400.0
2019-12-06 11:30:00,1.62,1.62,1.61,1.61,231052.0,1.62,1.62,1.61,1.61,231052.0
2019-12-06 11:40:00,1.61,1.62,1.61,1.61,152540.0,1.61,1.62,1.61,1.61,152540.0
2019-12-06 11:50:00,1.61,1.63,1.61,1.63,415024.0,1.61,1.63,1.61,1.63,415024.0
2019-12-06 12:00:00,1.62,1.63,1.62,1.63,47640.0,1.62,1.63,1.62,1.63,47640.0
2019-12-06 12:10:00,1.63,1.63,1.62,1.63,444404.0,1.63,1.63,1.62,1.63,444404.0
2019-12-06 12:20:00,1.63,1.64,1.63,1.63,274984.0,1.63,1.64,1.63,1.63,274984.0
2019-12-06 12:30:00,1.64,1.65,1.63,1.64,1313868.0,1.64,1.65,1.63,1.64,1313868.0
2019-12-06 12:40:00,1.64,1.66,1.64,1.65,669688.0,1.64,1.66,1.64,1.65,669688.0
2019-12-06 12:50:00,1.65,1.65,1.64,1.65,147224.0,1.65,1.65,1.64,1.65,147224.0
2019-12-06 13:00:00,1.65,1.65,1.64,1.64,68324.0,1.65,1.65,1.64,1.64,68324.0
2019-12-06 13:10:00,1.64,1.65,1.64,1.65,138472.0,1.64,1.65,1.64,1.65,138472.0
2019-12-06 13:20:00,1.65,1.65,1.65,1.65,133528.0,1.65,1.65,1.65,1.65,133528.0
2019-12-06 13:30:00,1.65,1.66,1.65,1.65,206384.0,1.65,1.66,1.65,1.65,206384.0
2019-12-06 13:40:00,1.66,1.66,1.64,1.65,155136.0,1.66,1.66,1.64,1.65,155136.0
2019-12-06 13:50:00,1.65,1.66,1.64,1.65,306508.0,1.65,1.66,1.64,1.65,306508.0
2019-12-06 14:00:00,1.65,1.66,1.65,1.65,238316.0,1.65,1.66,1.65,1.65,238316.0
2019-12-06 14:10:00,1.65,1.65,1.65,1.65,139224.0,1.65,1.65,1.65,1.65,139224.0
2019-12-06 14:20:00,1.65,1.65,1.64,1.65,157264.0,1.65,1.65,1.64,1.65,157264.0
2019-12-06 14:30:00,1.65,1.66,1.64,1.65,342924.0,1.65,1.66,1.64,1.65,342924.0
2019-12-06 14:40:00,1.65,1.65,1.65,1.65,154888.0,1.65,1.65,1.65,1.65,154888.0
2019-12-06 14:50:00,1.65,1.66,1.65,1.66,713844.0,1.65,1.66,1.65,1.66,713844.0
2019-12-06 15:00:00,1.66,1.67,1.66,1.66,337984.0,1.66,1.67,1.66,1.66,337984.0
2019-12-06 15:10:00,1.66,1.66,1.65,1.65,472116.0,1.66,1.66,1.65,1.65,472116.0
2019-12-06 15:20:00,1.65,1.66,1.65,1.66,476228.0,1.65,1.66,1.65,1.66,476228.0
2019-12-06 15:30:00,1.66,1.66,1.64,1.65,904088.0,1.66,1.66,1.64,1.65,904088.0
2019-12-06 15:40:00,1.64,1.65,1.64,1.65,779960.0,1.64,1.65,1.64,1.65,779960.0
2019-12-06 15:50:00,1.65,1.67,1.65,1.66,1174396.0,1.65,1.67,1.65,1.66,1174396.0
2019-12-09 09:30:00,1.66,1.73,1.66,1.72,1079920.0,1.66,1.73,1.66,1.72,1079920.0
2019-12-09 09:40:00,1.72,1.73,1.67,1.68,1088992.0,1.72,1.73,1.67,1.68,1088992.0
2019-12-09 09:50:00,1.68,1.69,1.68,1.69,590348.0,1.68,1.69,1.68,1.69,590348.0
2019-12-09 10:00:00,1.68,1.69,1.68,1.69,482156.0,1.68,1.69,1.68,1.69,482156.0
2019-12-09 10:10:00,1.69,1.69,1.68,1.68,364196.0,1.69,1.69,1.68,1.68,364196.0
2019-12-09 10:20:00,1.68,1.68,1.67,1.68,412872.0,1.68,1.68,1.67,1.68,412872.0
2019-12-09 10:30:00,1.68,1.7,1.68,1.7,334344.0,1.68,1.7,1.68,1.7,334344.0
2019-12-09 10:40:00,1.7,1.7,1.69,1.69,536964.0,1.7,1.7,1.69,1.69,536964.0
2019-12-09 10:50:00,1.69,1.7,1.68,1.68,1534468.0,1.69,1.7,1.68,1.68,1534468.0
2019-12-09 11:00:00,1.68,1.68,1.68,1.68,212048.0,1.68,1.68,1.68,1.68,212048.0
2019-12-09 11:10:00,1.68,1.69,1.68,1.69,281288.0,1.68,1.69,1.68,1.69,281288.0
2019-12-09 11:20:00,1.69,1.7,1.69,1.69,718040.0,1.69,1.7,1.69,1.69,718040.0
2019-12-09 11:30:00,1.69,1.69,1.68,1.68,468200.0,1.69,1.69,1.68,1.68,468200.0
2019-12-09 11:40:00,1.68,1.68,1.65,1.65,485288.0,1.68,1.68,1.65,1.65,485288.0
2019-12-09 11:50:00,1.65,1.65,1.63,1.63,424688.0,1.65,1.65,1.63,1.63,424688.0
2019-12-09 12:00:00,1.63,1.63,1.61,1.63,1056716.0,1.63,1.63,1.61,1.63,1056716.0
2019-12-09 12:10:00,1.63,1.64,1.62,1.63,497200.0,1.63,1.64,1.62,1.63,497200.0
2019-12-09 12:20:00,1.64,1.64,1.63,1.63,266556.0,1.64,1.64,1.63,1.63,266556.0
2019-12-09 12:30:00,1.63,1.65,1.63,1.65,259724.0,1.63,1.65,1.63,1.65,259724.0
2019-12-09 12:40:00,1.65,1.65,1.64,1.64,155820.0,1.65,1.65,1.64,1.64,155820.0
2019-12-09 12:50:00,1.64,1.64,1.64,1.64,140240.0,1.64,1.64,1.64,1.64,140240.0
2019-12-09 13:00:00,1.64,1.64,1.63,1.63,208048.0,1.64,1.64,1.63,1.63,208048.0
2019-12-09 13:10:00,1.63,1.64,1.63,1.63,203832.0,1.63,1.64,1.63,1.63,203832.0
2019-12-09 13:20:00,1.63,1.64,1.63,1.63,206072.0,1.63,1.64,1.63,1.63,206072.0
2019-12-09 13:30:00,1.63,1.63,1.61,1.61,617944.0,1.63,1.63,1.61,1.61,617944.0
2019-12-09 13:40:00,1.61,1.62,1.6,1.6,577092.0,1.61,1.62,1.6,1.6,577092.0
2019-12-09 13:50:00,1.6,1.61,1.57,1.57,1392692.0,1.6,1.61,1.57,1.57,1392692.0
2019-12-09 14:00:00,1.57,1.58,1.56,1.57,894728.0,1.57,1.58,1.56,1.57,894728.0
2019-12-09 14:10:00,1.57,1.57,1.55,1.56,719088.0,1.57,1.57,1.55,1.56,719088.0
2019-12-09 14:20:00,1.56,1.56,1.55,1.55,576984.0,1.56,1.56,1.55,1.55,576984.0
2019-12-09 14:30:00,1.55,1.55,1.55,1.55,449600.0,1.55,1.55,1.55,1.55,449600.0
2019-12-09 14:40:00,1.55,1.55,1.55,1.55,281360.0,1.55,1.55,1.55,1.55,281360.0
2019-12-09 14:50:00,1.55,1.57,1.55,1.56,556032.0,1.55,1.57,1.55,1.56,556032.0
2019-12-09 15:00:00,1.56,1.57,1.56,1.56,433836.0,1.56,1.57,1.56,1.56,433836.0
2019-12-09 15:10:00,1.56,1.57,1.56,1.56,246828.0,1.56,1.57,1.56,1.56,246828.0
2019-12-09 15:20:00,1.56,1.57,1.56,1.57,644004.0,1.56,1.57,1.56,1.57,644004.0
2019-12-09 15:30:00,1.57,1.58,1.56,1.56,932404.0,1.57,1.58,1.56,1.56,932404.0
2019-12-09 15:40:00,1.56,1.59,1.56,1.57,1659124.0,1.56,1.59,1.56,1.57,1659124.0
2019-12-09 15:50:00,1.57,1.59,1.57,1.59,1370292.0,1.57,1.59,1.57,1.59,1370292.0
2019-12-10 09:30:00,1.57,1.58,1.55,1.56,422732.0,1.57,1.58,1.55,1.56,422732.0
2019-12-10 09:40:00,1.56,1.56,1.55,1.55,476240.0,1.56,1.56,1.55,1.55,476240.0
2019-12-10 09:50:00,1.55,1.56,1.54,1.54,474204.0,1.55,1.56,1.54,1.54,474204.0
2019-12-10 10:00:00,1.54,1.55,1.53,1.53,356684.0,1.54,1.55,1.53,1.53,356684.0
2019-12-10 10:10:00,1.53,1.54,1.53,1.53,650268.0,1.53,1.54,1.53,1.53,650268.0
2019-12-10 10:20:00,1.53,1.54,1.53,1.53,411732.0,1.53,1.54,1.53,1.53,411732.0
2019-12-10 10:30:00,1.53,1.54,1.53,1.53,653372.0,1.53,1.54,1.53,1.53,653372.0
2019-12-10 10:40:00,1.53,1.55,1.53,1.53,629316.0,1.53,1.55,1.53,1.53,629316.0
2019-12-10 10:50:00,1.53,1.56,1.53,1.56,657496.0,1.53,1.56,1.53,1.56,657496.0
2019-12-10 11:00:00,1.56,1.57,1.55,1.55,541112.0,1.56,1.57,1.55,1.55,541112.0
2019-12-10 11:10:00,1.55,1.55,1.54,1.55,427300.0,1.55,1.55,1.54,1.55,427300.0
2019-12-10 11:20:00,1.55,1.55,1.54,1.55,458052.0,1.55,1.55,1.54,1.55,458052.0
2019-12-10 11:30:00,1.55,1.55,1.54,1.55,671304.0,1.55,1.55,1.54,1.55,671304.0
2019-12-10 11:40:00,1.55,1.55,1.54,1.54,1788452.0,1.55,1.55,1.54,1.54,1788452.0
2019-12-10 11:50:00,1.54,1.57,1.54,1.57,595448.0,1.54,1.57,1.54,1.57,595448.0
2019-12-10 12:00:00,1.57,1.59,1.57,1.59,487048.0,1.57,1.59,1.57,1.59,487048.0
2019-12-10 12:10:00,1.59,1.59,1.57,1.57,338912.0,1.59,1.59,1.57,1.57,338912.0
2019-12-10 12:20:00,1.57,1.57,1.57,1.57,277444.0,1.57,1.57,1.57,1.57,277444.0
2019-12-10 12:30:00,1.57,1.57,1.56,1.57,459792.0,1.57,1.57,1.56,1.57,459792.0
2019-12-10 12:40:00,1.57,1.57,1.56,1.56,421556.0,1.57,1.57,1.56,1.56,421556.0
2019-12-10 12:50:00,1.56,1.57,1.56,1.57,576840.0,1.56,1.57,1.56,1.57,576840.0
2019-12-10 13:00:00,1.57,1.58,1.57,1.57,310648.0,1.57,1.58,1.57,1.57,310648.0
2019-12-10 13:10:00,1.57,1.59,1.57,1.59,305360.0,1.57,1.59,1.57,1.59,305360.0
2019-12-10 13:20:00,1.59,1.6,1.59,1.59,496116.0,1.59,1.6,1.59,1.59,496116.0
2019-12-10 13:30:00,1.59,1.6,1.59,1.6,185600.0,1.59,1.6,1.59,1.6,185600.0
2019-12-10 13:40:00,1.6,1.62,1.6,1.62,377896.0,1.6,1.62,1.6,1.62,377896.0
2019-12-10 13:50:00,1.62,1.62,1.61,1.61,910236.0,1.62,1.62,1.61,1.61,910236.0
2019-12-10 14:00:00,1.61,1.61,1.59,1.61,328480.0,1.61,1.61,1.59,1.61,328480.0
2019-12-10 14:10:00,1.61,1.62,1.6,1.61,598368.0,1.61,1.62,1.6,1.61,598368.0
2019-12-10 14:20:00,1.61,1.63,1.61,1.61,654220.0,1.61,1.63,1.61,1.61,654220.0
2019-12-10 14:30:00,1.61,1.61,1.6,1.6,297024.0,1.61,1.61,1.6,1.6,297024.0
2019-12-10 14:40:00,1.61,1.61,1.6,1.6,249188.0,1.61,1.61,1.6,1.6,249188.0
2019-12-10 14:50:00,1.61,1.61,1.59,1.59,537960.0,1.61,1.61,1.59,1.59,537960.0
2019-12-10 15:00:00,1.59,1.61,1.59,1.61,478764.0,1.59,1.61,1.59,1.61,478764.0
2019-12-10 15:10:00,1.61,1.63,1.61,1.62,969152.0,1.61,1.63,1.61,1.62,969152.0
2019-12-10 15:20:00,1.63,1.63,1.61,1.62,581788.0,1.63,1.63,1.61,1.62,581788.0
2019-12-10 15:30:00,1.62,1.62,1.59,1.6,771368.0,1.62,1.62,1.59,1.6,771368.0
2019-12-10 15:40:00,1.6,1.61,1.59,1.61,1545864.0,1.6,1.61,1.59,1.61,1545864.0
2019-12-10 15:50:00,1.61,1.64,1.61,1.63,4478836.0,1.61,1.64,1.61,1.63,4478836.0
2019-12-11 09:30:00,1.31,1.42,1.31,1.35,8645640.0,1.31,1.42,1.31,1.35,8645640.0
2019-12-11 09:40:00,1.35,1.41,1.34,1.41,5386204.0,1.35,1.41,1.34,1.41,5386204.0
2019-12-11 09:50:00,1.41,1.42,1.36,1.39,3100660.0,1.41,1.42,1.36,1.39,3100660.0
2019-12-11 10:00:00,1.39,1.45,1.39,1.43,4901036.0,1.39,1.45,1.39,1.43,4901036.0
2019-12-11 10:10:00,1.43,1.44,1.38,1.4,1949324.0,1.43,1.44,1.38,1.4,1949324.0
2019-12-11 10:20:00,1.4,1.41,1.37,1.38,4426188.0,1.4,1.41,1.37,1.38,4426188.0
2019-12-11 10:30:00,1.38,1.38,1.33,1.33,3509448.0,1.38,1.38,1.33,1.33,3509448.0
2019-12-11 10:40:00,1.33,1.34,1.31,1.32,3076096.0,1.33,1.34,1.31,1.32,3076096.0
2019-12-11 10:50:00,1.32,1.32,1.31,1.31,1660552.0,1.32,1.32,1.31,1.31,1660552.0
2019-12-11 11:00:00,1.31,1.34,1.3,1.32,4013972.0,1.31,1.34,1.3,1.32,4013972.0
2019-12-11 11:10:00,1.32,1.34,1.32,1.32,1458260.0,1.32,1.34,1.32,1.32,1458260.0
2019-12-11 11:20:00,1.32,1.32,1.31,1.31,1562560.0,1.32,1.32,1.31,1.31,1562560.0
2019-12-11 11:30:00,1.31,1.33,1.3,1.32,1504876.0,1.31,1.33,1.3,1.32,1504876.0
2019-12-11 11:40:00,1.32,1.32,1.32,1.32,861624.0,1.32,1.32,1.32,1.32,861624.0
2019-12-11 11:50:00,1.32,1.34,1.32,1.33,1095068.0,1.32,1.34,1.32,1.33,1095068.0
2019-12-11 12:00:00,1.33,1.34,1.33,1.34,1170952.0,1.33,1.34,1.33,1.34,1170952.0
2019-12-11 12:10:00,1.34,1.36,1.34,1.35,1117916.0,1.34,1.36,1.34,1.35,1117916.0
2019-12-11 12:20:00,1.35,1.36,1.35,1.35,656420.0,1.35,1.36,1.35,1.35,656420.0
2019-12-11 12:30:00,1.35,1.37,1.35,1.35,531812.0,1.35,1.37,1.35,1.35,531812.0
2019-12-11 12:40:00,1.36,1.36,1.34,1.35,772112.0,1.36,1.36,1.34,1.35,772112.0
2019-12-11 12:50:00,1.35,1.36,1.34,1.35,540500.0,1.35,1.36,1.34,1.35,540500.0
2019-12-11 13:00:00,1.35,1.35,1.34,1.34,520624.0,1.35,1.35,1.34,1.34,520624.0
2019-12-11 13:10:00,1.34,1.34,1.33,1.34,357224.0,1.34,1.34,1.33,1.34,357224.0
2019-12-11 13:20:00,1.34,1.34,1.34,1.34,240060.0,1.34,1.34,1.34,1.34,240060.0
2019-12-11 13:30:00,1.34,1.34,1.32,1.33,1061072.0,1.34,1.34,1.32,1.33,1061072.0
2019-12-11 13:40:00,1.33,1.35,1.32,1.34,1164752.0,1.33,1.35,1.32,1.34,1164752.0
2019-12-11 13:50:00,1.34,1.35,1.34,1.34,369536.0,1.34,1.35,1.34,1.34,369536.0
2019-12-11 14:00:00,1.34,1.34,1.34,1.34,443444.0,1.34,1.34,1.34,1.34,443444.0
2019-12-11 14:10:00,1.34,1.34,1.33,1.34,627308.0,1.34,1.34,1.33,1.34,627308.0
2019-12-11 14:20:00,1.34,1.34,1.33,1.33,565568.0,1.34,1.34,1.33,1.33,565568.0
2019-12-11 14:30:00,1.33,1.33,1.33,1.33,482548.0,1.33,1.33,1.33,1.33,482548.0
2019-12-11 14:40:00,1.33,1.34,1.33,1.34,817324.0,1.33,1.34,1.33,1.34,817324.0
2019-12-11 14:50:00,1.34,1.36,1.34,1.34,1735952.0,1.34,1.36,1.34,1.34,1735952.0
2019-12-11 15:00:00,1.34,1.36,1.34,1.35,1151560.0,1.34,1.36,1.34,1.35,1151560.0
2019-12-11 15:10:00,1.35,1.36,1.35,1.36,644524.0,1.35,1.36,1.35,1.36,644524.0
2019-12-11 15:20:00,1.36,1.37,1.35,1.36,1876472.0,1.36,1.37,1.35,1.36,1876472.0
2019-12-11 15:30:00,1.36,1.39,1.36,1.38,2150528.0,1.36,1.39,1.36,1.38,2150528.0
2019-12-11 15:40:00,1.38,1.39,1.37,1.39,1453808.0,1.38,1.39,1.37,1.39,1453808.0
2019-12-11 15:50:00,1.39,1.39,1.36,1.38,3504504.0,1.39,1.39,1.36,1.38,3504504.0
2019-12-12 09:30:00,1.36,1.39,1.36,1.39,1513592.0,1.36,1.39,1.36,1.39,1513592.0
2019-12-12 09:40:00,1.39,1.43,1.39,1.4,1709596.0,1.39,1.43,1.39,1.4,1709596.0
2019-12-12 09:50:00,1.4,1.43,1.4,1.41,514856.0,1.4,1.43,1.4,1.41,514856.0
2019-12-12 10:00:00,1.41,1.41,1.4,1.41,1104388.0,1.41,1.41,1.4,1.41,1104388.0
2019-12-12 10:10:00,1.4,1.41,1.4,1.41,939400.0,1.4,1.41,1.4,1.41,939400.0
2019-12-12 10:20:00,1.41,1.41,1.4,1.41,580616.0,1.41,1.41,1.4,1.41,580616.0
2019-12-12 10:30:00,1.41,1.42,1.4,1.41,387536.0,1.41,1.42,1.4,1.41,387536.0
2019-12-12 10:40:00,1.41,1.41,1.4,1.41,243704.0,1.41,1.41,1.4,1.41,243704.0
2019-12-12 10:50:00,1.41,1.41,1.4,1.4,761612.0,1.41,1.41,1.4,1.4,761612.0
2019-12-12 11:00:00,1.4,1.4,1.39,1.4,599476.0,1.4,1.4,1.39,1.4,599476.0
2019-12-12 11:10:00,1.4,1.41,1.4,1.41,546940.0,1.4,1.41,1.4,1.41,546940.0
2019-12-12 11:20:00,1.41,1.41,1.41,1.41,289212.0,1.41,1.41,1.41,1.41,289212.0
2019-12-12 11:30:00,1.41,1.41,1.4,1.41,416236.0,1.41,1.41,1.4,1.41,416236.0
2019-12-12 11:40:00,1.41,1.42,1.41,1.41,1134312.0,1.41,1.42,1.41,1.41,1134312.0
2019-12-12 11:50:00,1.41,1.41,1.4,1.4,336052.0,1.41,1.41,1.4,1.4,336052.0
2019-12-12 12:00:00,1.4,1.41,1.4,1.41,355204.0,1.4,1.41,1.4,1.41,355204.0
2019-12-12 12:10:00,1.41,1.41,1.41,1.41,125584.0,1.41,1.41,1.41,1.41,125584.0
2019-12-12 12:20:00,1.41,1.41,1.41,1.41,520572.0,1.41,1.41,1.41,1.41,520572.0
2019-12-12 12:30:00,1.41,1.41,1.41,1.41,398196.0,1.41,1.41,1.41,1.41,398196.0
2019-12-12 12:40:00,1.41,1.41,1.41,1.41,227856.0,1.41,1.41,1.41,1.41,227856.0
2019-12-12 12:50:00,1.41,1.41,1.41,1.41,214564.0,1.41,1.41,1.41,1.41,214564.0
2019-12-12 13:00:00,1.41,1.41,1.4,1.4,680784.0,1.41,1.41,1.4,1.4,680784.0
2019-12-12 13:10:00,1.4,1.4,1.4,1.4,391632.0,1.4,1.4,1.4,1.4,391632.0
2019-12-12 13:20:00,1.4,1.4,1.38,1.39,1427600.0,1.4,1.4,1.38,1.39,1427600.0
2019-12-12 13:30:00,1.39,1.39,1.36,1.36,684160.0,1.39,1.39,1.36,1.36,684160.0
2019-12-12 13:40:00,1.36,1.36,1.36,1.36,279484.0,1.36,1.36,1.36,1.36,279484.0
2019-12-12 13:50:00,1.36,1.37,1.36,1.36,393988.0,1.36,1.37,1.36,1.36,393988.0
2019-12-12 14:00:00,1.36,1.37,1.35,1.36,981948.0,1.36,1.37,1.35,1.36,981948.0
2019-12-12 14:10:00,1.36,1.37,1.36,1.36,245952.0,1.36,1.37,1.36,1.36,245952.0
2019-12-12 14:20:00,1.36,1.36,1.36,1.36,581088.0,1.36,1.36,1.36,1.36,581088.0
2019-12-12 14:30:00,1.36,1.37,1.36,1.37,371500.0,1.36,1.37,1.36,1.37,371500.0
2019-12-12 14:40:00,1.37,1.38,1.37,1.38,405916.0,1.37,1.38,1.37,1.38,405916.0
2019-12-12 14:50:00,1.38,1.38,1.38,1.38,473768.0,1.38,1.38,1.38,1.38,473768.0
2019-12-12 15:00:00,1.38,1.39,1.38,1.38,560724.0,1.38,1.39,1.38,1.38,560724.0
2019-12-12 15:10:00,1.38,1.39,1.38,1.39,910316.0,1.38,1.39,1.38,1.39,910316.0
2019-12-12 15:20:00,1.39,1.39,1.39,1.39,281260.0,1.39,1.39,1.39,1.39,281260.0
2019-12-12 15:30:00,1.39,1.39,1.39,1.39,588496.0,1.39,1.39,1.39,1.39,588496.0
2019-12-12 15:40:00,1.39,1.4,1.39,1.4,1206640.0,1.39,1.4,1.39,1.4,1206640.0
2019-12-12 15:50:00,1.4,1.4,1.39,1.4,974980.0,1.4,1.4,1.39,1.4,974980.0
2019-12-13 09:30:00,1.37,1.41,1.36,1.37,1167516.0,1.37,1.41,1.36,1.37,1167516.0
2019-12-13 09:40:00,1.37,1.37,1.34,1.35,733548.0,1.37,1.37,1.34,1.35,733548.0
2019-12-13 09:50:00,1.35,1.35,1.32,1.32,1184816.0,1.35,1.35,1.32,1.32,1184816.0
2019-12-13 10:00:00,1.32,1.36,1.31,1.35,2169348.0,1.32,1.36,1.31,1.35,2169348.0
2019-12-13 10:10:00,1.35,1.35,1.34,1.35,520360.0,1.35,1.35,1.34,1.35,520360.0
2019-12-13 10:20:00,1.35,1.35,1.34,1.34,641368.0,1.35,1.35,1.34,1.34,641368.0
2019-12-13 10:30:00,1.34,1.34,1.32,1.32,443652.0,1.34,1.34,1.32,1.32,443652.0
2019-12-13 10:40:00,1.33,1.34,1.32,1.32,267136.0,1.33,1.34,1.32,1.32,267136.0
2019-12-13 10:50:00,1.33,1.33,1.31,1.31,945944.0,1.33,1.33,1.31,1.31,945944.0
2019-12-13 11:00:00,1.31,1.33,1.31,1.32,876516.0,1.31,1.33,1.31,1.32,876516.0
2019-12-13 11:10:00,1.32,1.33,1.31,1.32,406232.0,1.32,1.33,1.31,1.32,406232.0
2019-12-13 11:20:00,1.32,1.32,1.31,1.32,456228.0,1.32,1.32,1.31,1.32,456228.0
2019-12-13 11:30:00,1.32,1.33,1.32,1.32,361476.0,1.32,1.33,1.32,1.32,361476.0
2019-12-13 11:40:00,1.33,1.33,1.31,1.31,444972.0,1.33,1.33,1.31,1.31,444972.0
2019-12-13 11:50:00,1.32,1.32,1.31,1.32,419968.0,1.32,1.32,1.31,1.32,419968.0
2019-12-13 12:00:00,1.32,1.32,1.32,1.32,240564.0,1.32,1.32,1.32,1.32,240564.0
2019-12-13 12:10:00,1.32,1.32,1.32,1.32,216072.0,1.32,1.32,1.32,1.32,216072.0
2019-12-13 12:20:00,1.32,1.32,1.31,1.31,202512.0,1.32,1.32,1.31,1.31,202512.0
2019-12-13 12:30:00,1.32,1.32,1.32,1.32,221336.0,1.32,1.32,1.32,1.32,221336.0
2019-12-13 12:40:00,1.32,1.33,1.32,1.33,543808.0,1.32,1.33,1.32,1.33,543808.0
2019-12-13 12:50:00,1.33,1.33,1.32,1.33,427568.0,1.33,1.33,1.32,1.33,427568.0
2019-12-13 13:00:00,1.33,1.34,1.32,1.33,380528.0,1.33,1.34,1.32,1.33,380528.0
2019-12-13 13:10:00,1.33,1.34,1.33,1.33,322100.0,1.33,1.34,1.33,1.33,322100.0
2019-12-13 13:20:00,1.33,1.33,1.33,1.33,142704.0,1.33,1.33,1.33,1.33,142704.0
2019-12-13 13:30:00,1.33,1.33,1.32,1.33,369472.0,1.33,1.33,1.32,1.33,369472.0
2019-12-13 13:40:00,1.33,1.33,1.32,1.33,252884.0,1.33,1.33,1.32,1.33,252884.0
2019-12-13 13:50:00,1.33,1.34,1.33,1.33,219744.0,1.33,1.34,1.33,1.33,219744.0
2019-12-13 14:00:00,1.34,1.34,1.33,1.33,195960.0,1.34,1.34,1.33,1.33,195960.0
2019-12-13 14:10:00,1.33,1.34,1.33,1.33,409676.0,1.33,1.34,1.33,1.33,409676.0
2019-12-13 14:20:00,1.34,1.34,1.33,1.34,264348.0,1.34,1.34,1.33,1.34,264348.0
2019-12-13 14:30:00,1.34,1.35,1.34,1.34,471388.0,1.34,1.35,1.34,1.34,471388.0
2019-12-13 14:40:00,1.34,1.36,1.34,1.35,520456.0,1.34,1.36,1.34,1.35,520456.0
2019-12-13 14:50:00,1.35,1.37,1.35,1.37,601456.0,1.35,1.37,1.35,1.37,601456.0
2019-12-13 15:00:00,1.36,1.37,1.36,1.36,272628.0,1.36,1.37,1.36,1.36,272628.0
2019-12-13 15:10:00,1.36,1.36,1.36,1.36,187068.0,1.36,1.36,1.36,1.36,187068.0
2019-12-13 15:20:00,1.36,1.36,1.36,1.36,205224.0,1.36,1.36,1.36,1.36,205224.0
2019-12-13 15:30:00,1.36,1.36,1.36,1.36,468456.0,1.36,1.36,1.36,1.36,468456.0
2019-12-13 15:40:00,1.36,1.37,1.36,1.36,949440.0,1.36,1.37,1.36,1.36,949440.0
2019-12-13 15:50:00,1.36,1.37,1.36,1.36,1141104.0,1.36,1.37,1.36,1.36,1141104.0
2019-12-16 09:30:00,1.35,1.38,1.35,1.38,1109904.0,1.35,1.38,1.35,1.38,1109904.0
2019-12-16 09:40:00,1.37,1.38,1.37,1.38,406168.0,1.37,1.38,1.37,1.38,406168.0
2019-12-16 09:50:00,1.38,1.38,1.35,1.36,477536.0,1.38,1.38,1.35,1.36,477536.0
2019-12-16 10:00:00,1.36,1.37,1.35,1.37,473168.0,1.36,1.37,1.35,1.37,473168.0
2019-12-16 10:10:00,1.36,1.38,1.36,1.36,575348.0,1.36,1.38,1.36,1.36,575348.0
2019-12-16 10:20:00,1.36,1.36,1.36,1.36,98792.0,1.36,1.36,1.36,1.36,98792.0
2019-12-16 10:30:00,1.36,1.36,1.36,1.36,293636.0,1.36,1.36,1.36,1.36,293636.0
2019-12-16 10:40:00,1.36,1.36,1.36,1.36,75124.0,1.36,1.36,1.36,1.36,75124.0
2019-12-16 10:50:00,1.36,1.38,1.36,1.37,636796.0,1.36,1.38,1.36,1.37,636796.0
2019-12-16 11:00:00,1.37,1.37,1.37,1.37,258060.0,1.37,1.37,1.37,1.37,258060.0
2019-12-16 11:10:00,1.37,1.38,1.37,1.38,194364.0,1.37,1.38,1.37,1.38,194364.0
2019-12-16 11:20:00,1.38,1.38,1.37,1.38,488748.0,1.38,1.38,1.37,1.38,488748.0
2019-12-16 11:30:00,1.38,1.38,1.37,1.38,393964.0,1.38,1.38,1.37,1.38,393964.0
2019-12-16 11:40:00,1.38,1.38,1.37,1.37,505812.0,1.38,1.38,1.37,1.37,505812.0
2019-12-16 11:50:00,1.37,1.37,1.37,1.37,215216.0,1.37,1.37,1.37,1.37,215216.0
2019-12-16 12:00:00,1.37,1.37,1.36,1.36,465220.0,1.37,1.37,1.36,1.36,465220.0
2019-12-16 12:10:00,1.36,1.39,1.36,1.39,1094828.0,1.36,1.39,1.36,1.39,1094828.0
2019-12-16 12:20:00,1.39,1.39,1.38,1.38,116228.0,1.39,1.39,1.38,1.38,116228.0
2019-12-16 12:30:00,1.38,1.39,1.37,1.39,253484.0,1.38,1.39,1.37,1.39,253484.0
2019-12-16 12:40:00,1.39,1.39,1.38,1.38,328348.0,1.39,1.39,1.38,1.38,328348.0
2019-12-16 12:50:00,1.38,1.38,1.37,1.38,354580.0,1.38,1.38,1.37,1.38,354580.0
2019-12-16 13:00:00,1.38,1.38,1.38,1.38,154656.0,1.38,1.38,1.38,1.38,154656.0
2019-12-16 13:10:00,1.38,1.39,1.38,1.39,143668.0,1.38,1.39,1.38,1.39,143668.0
2019-12-16 13:20:00,1.39,1.4,1.38,1.4,887020.0,1.39,1.4,1.38,1.4,887020.0
2019-12-16 13:30:00,1.4,1.4,1.39,1.39,310648.0,1.4,1.4,1.39,1.39,310648.0
2019-12-16 13:40:00,1.39,1.39,1.39,1.39,116288.0,1.39,1.39,1.39,1.39,116288.0
2019-12-16 13:50:00,1.39,1.39,1.38,1.38,199012.0,1.39,1.39,1.38,1.38,199012.0
2019-12-16 14:00:00,1.39,1.39,1.38,1.38,104848.0,1.39,1.39,1.38,1.38,104848.0
2019-12-16 14:10:00,1.38,1.38,1.38,1.38,158952.0,1.38,1.38,1.38,1.38,158952.0
2019-12-16 14:20:00,1.38,1.38,1.37,1.37,134304.0,1.38,1.38,1.37,1.37,134304.0
2019-12-16 14:30:00,1.37,1.37,1.37,1.37,236308.0,1.37,1.37,1.37,1.37,236308.0
2019-12-16 14:40:00,1.37,1.37,1.36,1.36,325832.0,1.37,1.37,1.36,1.36,325832.0
2019-12-16 14:50:00,1.36,1.37,1.36,1.36,478640.0,1.36,1.37,1.36,1.36,478640.0
2019-12-16 15:00:00,1.37,1.38,1.36,1.38,434980.0,1.37,1.38,1.36,1.38,434980.0
2019-12-16 15:10:00,1.38,1.38,1.37,1.38,395836.0,1.38,1.38,1.37,1.38,395836.0
2019-12-16 15:20:00,1.38,1.38,1.38,1.38,336692.0,1.38,1.38,1.38,1.38,336692.0
2019-12-16 15:30:00,1.38,1.39,1.38,1.39,318264.0,1.38,1.39,1.38,1.39,318264.0
2019-12-16 15:40:00,1.38,1.39,1.38,1.38,691444.0,1.38,1.39,1.38,1.38,691444.0
2019-12-16 15:50:00,1.38,1.38,1.38,1.38,1763996.0,1.38,1.38,1.38,1.38,1763996.0
2019-12-17 09:30:00,1.38,1.4,1.37,1.39,304052.0,1.38,1.4,1.37,1.39,304052.0
2019-12-17 09:40:00,1.39,1.41,1.39,1.41,381348.0,1.39,1.41,1.39,1.41,381348.0
2019-12-17 09:50:00,1.41,1.41,1.4,1.4,837924.0,1.41,1.41,1.4,1.4,837924.0
2019-12-17 10:00:00,1.41,1.43,1.4,1.43,481004.0,1.41,1.43,1.4,1.43,481004.0
2019-12-17 10:10:00,1.43,1.43,1.41,1.41,619364.0,1.43,1.43,1.41,1.41,619364.0
2019-12-17 10:20:00,1.41,1.44,1.41,1.42,562612.0,1.41,1.44,1.41,1.42,562612.0
2019-12-17 10:30:00,1.43,1.44,1.42,1.44,259136.0,1.43,1.44,1.42,1.44,259136.0
2019-12-17 10:40:00,1.44,1.44,1.43,1.43,609872.0,1.44,1.44,1.43,1.43,609872.0
2019-12-17 10:50:00,1.43,1.44,1.43,1.44,532732.0,1.43,1.44,1.43,1.44,532732.0
2019-12-17 11:00:00,1.44,1.44,1.43,1.44,259468.0,1.44,1.44,1.43,1.44,259468.0
2019-12-17 11:10:00,1.44,1.44,1.43,1.44,259364.0,1.44,1.44,1.43,1.44,259364.0
2019-12-17 11:20:00,1.44,1.45,1.44,1.45,411824.0,1.44,1.45,1.44,1.45,411824.0
2019-12-17 11:30:00,1.45,1.45,1.44,1.45,364528.0,1.45,1.45,1.44,1.45,364528.0
2019-12-17 11:40:00,1.45,1.45,1.44,1.44,123048.0,1.45,1.45,1.44,1.44,123048.0
2019-12-17 11:50:00,1.44,1.45,1.44,1.45,156320.0,1.44,1.45,1.44,1.45,156320.0
2019-12-17 12:00:00,1.45,1.46,1.45,1.46,327960.0,1.45,1.46,1.45,1.46,327960.0
2019-12-17 12:10:00,1.46,1.46,1.45,1.46,175080.0,1.46,1.46,1.45,1.46,175080.0
2019-12-17 12:20:00,1.46,1.46,1.45,1.46,233244.0,1.46,1.46,1.45,1.46,233244.0
2019-12-17 12:30:00,1.46,1.47,1.46,1.47,388852.0,1.46,1.47,1.46,1.47,388852.0
2019-12-17 12:40:00,1.47,1.48,1.47,1.47,272952.0,1.47,1.48,1.47,1.47,272952.0
2019-12-17 12:50:00,1.47,1.49,1.47,1.49,372660.0,1.47,1.49,1.47,1.49,372660.0
2019-12-17 13:00:00,1.49,1.49,1.48,1.49,305068.0,1.49,1.49,1.48,1.49,305068.0
2019-12-17 13:10:00,1.49,1.5,1.49,1.5,294104.0,1.49,1.5,1.49,1.5,294104.0
2019-12-17 13:20:00,1.5,1.5,1.49,1.49,493340.0,1.5,1.5,1.49,1.49,493340.0
2019-12-17 13:30:00,1.5,1.5,1.49,1.49,336500.0,1.5,1.5,1.49,1.49,336500.0
2019-12-17 13:40:00,1.49,1.49,1.48,1.48,437172.0,1.49,1.49,1.48,1.48,437172.0
2019-12-17 13:50:00,1.48,1.49,1.48,1.49,208540.0,1.48,1.49,1.48,1.49,208540.0
2019-12-17 14:00:00,1.49,1.49,1.48,1.48,365996.0,1.49,1.49,1.48,1.48,365996.0
2019-12-17 14:10:00,1.48,1.49,1.48,1.49,136224.0,1.48,1.49,1.48,1.49,136224.0
2019-12-17 14:20:00,1.49,1.49,1.48,1.49,173696.0,1.49,1.49,1.48,1.49,173696.0
2019-12-17 14:30:00,1.49,1.49,1.48,1.49,313664.0,1.49,1.49,1.48,1.49,313664.0
2019-12-17 14:40:00,1.49,1.49,1.48,1.48,201884.0,1.49,1.49,1.48,1.48,201884.0
2019-12-17 14:50:00,1.48,1.48,1.47,1.48,183176.0,1.48,1.48,1.47,1.48,183176.0
2019-12-17 15:00:00,1.48,1.48,1.48,1.48,280264.0,1.48,1.48,1.48,1.48,280264.0
2019-12-17 15:10:00,1.48,1.49,1.48,1.48,181168.0,1.48,1.49,1.48,1.48,181168.0
2019-12-17 15:20:00,1.48,1.49,1.48,1.49,426688.0,1.48,1.49,1.48,1.49,426688.0
2019-12-17 15:30:00,1.49,1.49,1.49,1.49,300828.0,1.49,1.49,1.49,1.49,300828.0
2019-12-17 15:40:00,1.49,1.51,1.49,1.51,1147352.0,1.49,1.51,1.49,1.51,1147352.0
2019-12-17 15:50:00,1.51,1.52,1.51,1.52,1501604.0,1.51,1.52,1.51,1.52,1501604.0
2019-12-18 09:30:00,1.51,1.56,1.51,1.56,773760.0,1.51,1.56,1.51,1.56,773760.0
2019-12-18 09:40:00,1.56,1.57,1.55,1.55,620920.0,1.56,1.57,1.55,1.55,620920.0
2019-12-18 09:50:00,1.56,1.56,1.52,1.54,1107124.0,1.56,1.56,1.52,1.54,1107124.0
2019-12-18 10:00:00,1.54,1.55,1.52,1.53,655616.0,1.54,1.55,1.52,1.53,655616.0
2019-12-18 10:10:00,1.52,1.53,1.51,1.52,895136.0,1.52,1.53,1.51,1.52,895136.0
2019-12-18 10:20:00,1.52,1.52,1.49,1.49,899168.0,1.52,1.52,1.49,1.49,899168.0
2019-12-18 10:30:00,1.49,1.5,1.49,1.49,852452.0,1.49,1.5,1.49,1.49,852452.0
2019-12-18 10:40:00,1.49,1.5,1.48,1.5,337128.0,1.49,1.5,1.48,1.5,337128.0
2019-12-18 10:50:00,1.5,1.5,1.49,1.49,578804.0,1.5,1.5,1.49,1.49,578804.0
2019-12-18 11:00:00,1.49,1.51,1.48,1.5,670556.0,1.49,1.51,1.48,1.5,670556.0
2019-12-18 11:10:00,1.5,1.51,1.5,1.51,844760.0,1.5,1.51,1.5,1.51,844760.0
2019-12-18 11:20:00,1.51,1.51,1.49,1.5,280164.0,1.51,1.51,1.49,1.5,280164.0
2019-12-18 11:30:00,1.5,1.5,1.49,1.5,288760.0,1.5,1.5,1.49,1.5,288760.0
2019-12-18 11:40:00,1.5,1.51,1.5,1.51,247364.0,1.5,1.51,1.5,1.51,247364.0
2019-12-18 11:50:00,1.51,1.51,1.5,1.51,250712.0,1.51,1.51,1.5,1.51,250712.0
2019-12-18 12:00:00,1.51,1.52,1.51,1.52,268296.0,1.51,1.52,1.51,1.52,268296.0
2019-12-18 12:10:00,1.52,1.52,1.51,1.52,379024.0,1.52,1.52,1.51,1.52,379024.0
2019-12-18 12:20:00,1.52,1.52,1.51,1.51,133216.0,1.52,1.52,1.51,1.51,133216.0
2019-12-18 12:30:00,1.51,1.52,1.51,1.52,368440.0,1.51,1.52,1.51,1.52,368440.0
2019-12-18 12:40:00,1.51,1.51,1.51,1.51,115712.0,1.51,1.51,1.51,1.51,115712.0
2019-12-18 12:50:00,1.51,1.51,1.51,1.51,138664.0,1.51,1.51,1.51,1.51,138664.0
2019-12-18 13:00:00,1.51,1.52,1.51,1.51,157868.0,1.51,1.52,1.51,1.51,157868.0
2019-12-18 13:10:00,1.51,1.52,1.51,1.52,188312.0,1.51,1.52,1.51,1.52,188312.0
2019-12-18 13:20:00,1.52,1.52,1.51,1.51,199200.0,1.52,1.52,1.51,1.51,199200.0
2019-12-18 13:30:00,1.51,1.52,1.51,1.52,204412.0,1.51,1.52,1.51,1.52,204412.0
2019-12-18 13:40:00,1.51,1.52,1.51,1.51,71664.0,1.51,1.52,1.51,1.51,71664.0
2019-12-18 13:50:00,1.51,1.52,1.51,1.51,214808.0,1.51,1.52,1.51,1.51,214808.0
2019-12-18 14:00:00,1.51,1.52,1.51,1.51,81728.0,1.51,1.52,1.51,1.51,81728.0
2019-12-18 14:10:00,1.51,1.54,1.51,1.54,511624.0,1.51,1.54,1.51,1.54,511624.0
2019-12-18 14:20:00,1.54,1.55,1.53,1.55,441536.0,1.54,1.55,1.53,1.55,441536.0
2019-12-18 14:30:00,1.55,1.55,1.54,1.55,216244.0,1.55,1.55,1.54,1.55,216244.0
2019-12-18 14:40:00,1.55,1.56,1.55,1.55,331840.0,1.55,1.56,1.55,1.55,331840.0
2019-12-18 14:50:00,1.55,1.55,1.55,1.55,268184.0,1.55,1.55,1.55,1.55,268184.0
2019-12-18 15:00:00,1.55,1.55,1.54,1.55,158344.0,1.55,1.55,1.54,1.55,158344.0
2019-12-18 15:10:00,1.55,1.55,1.54,1.55,192944.0,1.55,1.55,1.54,1.55,192944.0
2019-12-18 15:20:00,1.55,1.55,1.55,1.55,715324.0,1.55,1.55,1.55,1.55,715324.0
2019-12-18 15:30:00,1.55,1.55,1.55,1.55,353936.0,1.55,1.55,1.55,1.55,353936.0
2019-12-18 15:40:00,1.55,1.55,1.55,1.55,294440.0,1.55,1.55,1.55,1.55,294440.0
2019-12-18 15:50:00,1.55,1.55,1.54,1.55,1242744.0,1.55,1.55,1.54,1.55,1242744.0
2019-12-19 09:30:00,1.55,1.55,1.53,1.55,376920.0,1.55,1.55,1.53,1.55,376920.0
2019-12-19 09:40:00,1.55,1.56,1.54,1.54,535036.0,1.55,1.56,1.54,1.54,535036.0
2019-12-19 09:50:00,1.54,1.55,1.53,1.54,532856.0,1.54,1.55,1.53,1.54,532856.0
2019-12-19 10:00:00,1.53,1.54,1.51,1.52,484560.0,1.53,1.54,1.51,1.52,484560.0
2019-12-19 10:10:00,1.52,1.53,1.51,1.53,876352.0,1.52,1.53,1.51,1.53,876352.0
2019-12-19 10:20:00,1.53,1.54,1.52,1.53,685768.0,1.53,1.54,1.52,1.53,685768.0
2019-12-19 10:30:00,1.52,1.53,1.52,1.52,289864.0,1.52,1.53,1.52,1.52,289864.0
2019-12-19 10:40:00,1.52,1.54,1.52,1.53,212716.0,1.52,1.54,1.52,1.53,212716.0
2019-12-19 10:50:00,1.53,1.54,1.53,1.53,149984.0,1.53,1.54,1.53,1.53,149984.0
2019-12-19 11:00:00,1.53,1.54,1.52,1.52,407224.0,1.53,1.54,1.52,1.52,407224.0
2019-12-19 11:10:00,1.52,1.53,1.52,1.52,282676.0,1.52,1.53,1.52,1.52,282676.0
2019-12-19 11:20:00,1.52,1.52,1.51,1.52,407672.0,1.52,1.52,1.51,1.52,407672.0
2019-12-19 11:30:00,1.52,1.52,1.51,1.52,460580.0,1.52,1.52,1.51,1.52,460580.0
2019-12-19 11:40:00,1.52,1.53,1.52,1.52,180144.0,1.52,1.53,1.52,1.52,180144.0
2019-12-19 11:50:00,1.52,1.53,1.52,1.53,305452.0,1.52,1.53,1.52,1.53,305452.0
2019-12-19 12:00:00,1.53,1.53,1.52,1.53,242124.0,1.53,1.53,1.52,1.53,242124.0
2019-12-19 12:10:00,1.52,1.53,1.52,1.53,276228.0,1.52,1.53,1.52,1.53,276228.0
2019-12-19 12:20:00,1.53,1.53,1.52,1.53,156952.0,1.53,1.53,1.52,1.53,156952.0
2019-12-19 12:30:00,1.53,1.53,1.53,1.53,100104.0,1.53,1.53,1.53,1.53,100104.0
2019-12-19 12:40:00,1.53,1.53,1.53,1.53,302320.0,1.53,1.53,1.53,1.53,302320.0
2019-12-19 12:50:00,1.53,1.53,1.53,1.53,147288.0,1.53,1.53,1.53,1.53,147288.0
2019-12-19 13:00:00,1.53,1.53,1.53,1.53,107316.0,1.53,1.53,1.53,1.53,107316.0
2019-12-19 13:10:00,1.53,1.53,1.53,1.53,300660.0,1.53,1.53,1.53,1.53,300660.0
2019-12-19 13:20:00,1.53,1.53,1.53,1.53,516468.0,1.53,1.53,1.53,1.53,516468.0
2019-12-19 13:30:00,1.53,1.53,1.53,1.53,249240.0,1.53,1.53,1.53,1.53,249240.0
2019-12-19 13:40:00,1.53,1.53,1.53,1.53,222300.0,1.53,1.53,1.53,1.53,222300.0
2019-12-19 13:50:00,1.53,1.53,1.53,1.53,349720.0,1.53,1.53,1.53,1.53,349720.0
2019-12-19 14:00:00,1.53,1.53,1.53,1.53,266296.0,1.53,1.53,1.53,1.53,266296.0
2019-12-19 14:10:00,1.53,1.53,1.52,1.53,272472.0,1.53,1.53,1.52,1.53,272472.0
2019-12-19 14:20:00,1.53,1.53,1.53,1.53,118220.0,1.53,1.53,1.53,1.53,118220.0
2019-12-19 14:30:00,1.53,1.54,1.53,1.54,559408.0,1.53,1.54,1.53,1.54,559408.0
2019-12-19 14:40:00,1.54,1.55,1.53,1.55,1018372.0,1.54,1.55,1.53,1.55,1018372.0
2019-12-19 14:50:00,1.55,1.55,1.54,1.54,330724.0,1.55,1.55,1.54,1.54,330724.0
2019-12-19 15:00:00,1.54,1.54,1.53,1.54,201116.0,1.54,1.54,1.53,1.54,201116.0
2019-12-19 15:10:00,1.53,1.54,1.53,1.54,181064.0,1.53,1.54,1.53,1.54,181064.0
2019-12-19 15:20:00,1.54,1.54,1.53,1.53,323356.0,1.54,1.54,1.53,1.53,323356.0
2019-12-19 15:30:00,1.53,1.53,1.51,1.51,1534812.0,1.53,1.53,1.51,1.51,1534812.0
2019-12-19 15:40:00,1.51,1.53,1.51,1.53,661132.0,1.51,1.53,1.51,1.53,661132.0
2019-12-19 15:50:00,1.52,1.53,1.51,1.52,1437032.0,1.52,1.53,1.51,1.52,1437032.0
2019-12-20 09:30:00,1.51,1.55,1.51,1.54,1054656.0,1.51,1.55,1.51,1.54,1054656.0
2019-12-20 09:40:00,1.53,1.55,1.53,1.55,518688.0,1.53,1.55,1.53,1.55,518688.0
2019-12-20 09:50:00,1.55,1.55,1.52,1.52,419924.0,1.55,1.55,1.52,1.52,419924.0
2019-12-20 10:00:00,1.52,1.53,1.51,1.53,305676.0,1.52,1.53,1.51,1.53,305676.0
2019-12-20 10:10:00,1.53,1.53,1.52,1.52,216664.0,1.53,1.53,1.52,1.52,216664.0
2019-12-20 10:20:00,1.52,1.52,1.51,1.52,223784.0,1.52,1.52,1.51,1.52,223784.0
2019-12-20 10:30:00,1.52,1.52,1.51,1.52,134988.0,1.52,1.52,1.51,1.52,134988.0
2019-12-20 10:40:00,1.52,1.53,1.51,1.51,238528.0,1.52,1.53,1.51,1.51,238528.0
2019-12-20 10:50:00,1.51,1.52,1.51,1.51,102432.0,1.51,1.52,1.51,1.51,102432.0
2019-12-20 11:00:00,1.51,1.52,1.51,1.52,147336.0,1.51,1.52,1.51,1.52,147336.0
2019-12-20 11:10:00,1.52,1.54,1.52,1.54,455356.0,1.52,1.54,1.52,1.54,455356.0
2019-12-20 11:20:00,1.54,1.55,1.54,1.54,203212.0,1.54,1.55,1.54,1.54,203212.0
2019-12-20 11:30:00,1.55,1.55,1.53,1.53,368432.0,1.55,1.55,1.53,1.53,368432.0
2019-12-20 11:40:00,1.53,1.53,1.52,1.52,108140.0,1.53,1.53,1.52,1.52,108140.0
2019-12-20 11:50:00,1.52,1.53,1.51,1.52,210128.0,1.52,1.53,1.51,1.52,210128.0
2019-12-20 12:00:00,1.52,1.53,1.51,1.52,650872.0,1.52,1.53,1.51,1.52,650872.0
2019-12-20 12:10:00,1.52,1.53,1.51,1.52,359612.0,1.52,1.53,1.51,1.52,359612.0
2019-12-20 12:20:00,1.53,1.53,1.52,1.52,215760.0,1.53,1.53,1.52,1.52,215760.0
2019-12-20 12:30:00,1.53,1.53,1.52,1.52,120428.0,1.53,1.53,1.52,1.52,120428.0
2019-12-20 12:40:00,1.52,1.53,1.52,1.53,174508.0,1.52,1.53,1.52,1.53,174508.0
2019-12-20 12:50:00,1.53,1.53,1.52,1.52,100640.0,1.53,1.53,1.52,1.52,100640.0
2019-12-20 13:00:00,1.52,1.52,1.52,1.52,263860.0,1.52,1.52,1.52,1.52,263860.0
2019-12-20 13:10:00,1.52,1.52,1.51,1.52,202952.0,1.52,1.52,1.51,1.52,202952.0
2019-12-20 13:20:00,1.51,1.52,1.51,1.52,171540.0,1.51,1.52,1.51,1.52,171540.0
2019-12-20 13:30:00,1.52,1.52,1.52,1.52,108364.0,1.52,1.52,1.52,1.52,108364.0
2019-12-20 13:40:00,1.52,1.52,1.52,1.52,167072.0,1.52,1.52,1.52,1.52,167072.0
2019-12-20 13:50:00,1.52,1.52,1.52,1.52,133256.0,1.52,1.52,1.52,1.52,133256.0
2019-12-20 14:00:00,1.52,1.52,1.52,1.52,265340.0,1.52,1.52,1.52,1.52,265340.0
2019-12-20 14:10:00,1.52,1.52,1.52,1.52,166236.0,1.52,1.52,1.52,1.52,166236.0
2019-12-20 14:20:00,1.52,1.52,1.52,1.52,443888.0,1.52,1.52,1.52,1.52,443888.0
2019-12-20 14:30:00,1.52,1.52,1.51,1.52,315468.0,1.52,1.52,1.51,1.52,315468.0
2019-12-20 14:40:00,1.52,1.52,1.52,1.52,150444.0,1.52,1.52,1.52,1.52,150444.0
2019-12-20 14:50:00,1.52,1.52,1.52,1.52,129564.0,1.52,1.52,1.52,1.52,129564.0
2019-12-20 15:00:00,1.52,1.52,1.51,1.51,207364.0,1.52,1.52,1.51,1.51,207364.0
2019-12-20 15:10:00,1.51,1.52,1.51,1.51,551684.0,1.51,1.52,1.51,1.51,551684.0
2019-12-20 15:20:00,1.51,1.51,1.51,1.51,196828.0,1.51,1.51,1.51,1.51,196828.0
2019-12-20 15:30:00,1.51,1.51,1.51,1.51,511680.0,1.51,1.51,1.51,1.51,511680.0
2019-12-20 15:40:00,1.51,1.51,1.5,1.5,1019424.0,1.51,1.51,1.5,1.5,1019424.0
2019-12-20 15:50:00,1.5,1.5,1.49,1.5,1792116.0,1.5,1.5,1.49,1.5,1792116.0
2019-12-23 09:30:00,1.51,1.52,1.49,1.49,1113228.0,1.51,1.52,1.49,1.49,1113228.0
2019-12-23 09:40:00,1.49,1.49,1.46,1.47,1476704.0,1.49,1.49,1.46,1.47,1476704.0
2019-12-23 09:50:00,1.47,1.49,1.46,1.48,497592.0,1.47,1.49,1.46,1.48,497592.0
2019-12-23 10:00:00,1.48,1.48,1.44,1.46,944776.0,1.48,1.48,1.44,1.46,944776.0
2019-12-23 10:10:00,1.45,1.47,1.45,1.45,420684.0,1.45,1.47,1.45,1.45,420684.0
2019-12-23 10:20:00,1.45,1.45,1.44,1.44,791052.0,1.45,1.45,1.44,1.44,791052.0
2019-12-23 10:30:00,1.44,1.44,1.43,1.44,577644.0,1.44,1.44,1.43,1.44,577644.0
2019-12-23 10:40:00,1.44,1.46,1.43,1.46,1098932.0,1.44,1.46,1.43,1.46,1098932.0
2019-12-23 10:50:00,1.46,1.46,1.45,1.46,668328.0,1.46,1.46,1.45,1.46,668328.0
2019-12-23 11:00:00,1.46,1.46,1.45,1.45,428744.0,1.46,1.46,1.45,1.45,428744.0
2019-12-23 11:10:00,1.45,1.47,1.45,1.46,730308.0,1.45,1.47,1.45,1.46,730308.0
2019-12-23 11:20:00,1.46,1.47,1.46,1.47,241664.0,1.46,1.47,1.46,1.47,241664.0
2019-12-23 11:30:00,1.47,1.47,1.47,1.47,256208.0,1.47,1.47,1.47,1.47,256208.0
2019-12-23 11:40:00,1.47,1.47,1.45,1.45,618732.0,1.47,1.47,1.45,1.45,618732.0
2019-12-23 11:50:00,1.45,1.46,1.44,1.44,730220.0,1.45,1.46,1.44,1.44,730220.0
2019-12-23 12:00:00,1.44,1.45,1.43,1.44,644068.0,1.44,1.45,1.43,1.44,644068.0
2019-12-23 12:10:00,1.44,1.44,1.42,1.44,1069392.0,1.44,1.44,1.42,1.44,1069392.0
2019-12-23 12:20:00,1.44,1.44,1.42,1.42,369836.0,1.44,1.44,1.42,1.42,369836.0
2019-12-23 12:30:00,1.43,1.43,1.42,1.43,266764.0,1.43,1.43,1.42,1.43,266764.0
2019-12-23 12:40:00,1.43,1.43,1.42,1.43,283892.0,1.43,1.43,1.42,1.43,283892.0
2019-12-23 12:50:00,1.42,1.43,1.42,1.42,266156.0,1.42,1.43,1.42,1.42,266156.0
2019-12-23 13:00:00,1.42,1.42,1.42,1.42,204812.0,1.42,1.42,1.42,1.42,204812.0
2019-12-23 13:10:00,1.42,1.42,1.41,1.42,629020.0,1.42,1.42,1.41,1.42,629020.0
2019-12-23 13:20:00,1.41,1.43,1.41,1.43,348464.0,1.41,1.43,1.41,1.43,348464.0
2019-12-23 13:30:00,1.43,1.43,1.42,1.42,385876.0,1.43,1.43,1.42,1.42,385876.0
2019-12-23 13:40:00,1.42,1.42,1.41,1.42,604352.0,1.42,1.42,1.41,1.42,604352.0
2019-12-23 13:50:00,1.42,1.42,1.4,1.4,634932.0,1.42,1.42,1.4,1.4,634932.0
2019-12-23 14:00:00,1.4,1.41,1.4,1.4,374160.0,1.4,1.41,1.4,1.4,374160.0
2019-12-23 14:10:00,1.4,1.41,1.39,1.4,1026576.0,1.4,1.41,1.39,1.4,1026576.0
2019-12-23 14:20:00,1.4,1.41,1.39,1.4,450200.0,1.4,1.41,1.39,1.4,450200.0
2019-12-23 14:30:00,1.4,1.41,1.4,1.41,491540.0,1.4,1.41,1.4,1.41,491540.0
2019-12-23 14:40:00,1.41,1.41,1.41,1.41,128140.0,1.41,1.41,1.41,1.41,128140.0
2019-12-23 14:50:00,1.41,1.42,1.41,1.41,538660.0,1.41,1.42,1.41,1.41,538660.0
2019-12-23 15:00:00,1.41,1.41,1.41,1.41,283384.0,1.41,1.41,1.41,1.41,283384.0
2019-12-23 15:10:00,1.41,1.41,1.41,1.41,419416.0,1.41,1.41,1.41,1.41,419416.0
2019-12-23 15:20:00,1.41,1.41,1.41,1.41,228316.0,1.41,1.41,1.41,1.41,228316.0
2019-12-23 15:30:00,1.41,1.42,1.4,1.41,1225828.0,1.41,1.42,1.4,1.41,1225828.0
2019-12-23 15:40:00,1.41,1.41,1.41,1.41,442356.0,1.41,1.41,1.41,1.41,442356.0
2019-12-23 15:50:00,1.41,1.41,1.4,1.41,1388488.0,1.41,1.41,1.4,1.41,1388488.0
2019-12-24 09:30:00,1.41,1.42,1.4,1.41,600336.0,1.41,1.42,1.4,1.41,600336.0
2019-12-24 09:40:00,1.41,1.41,1.39,1.39,767348.0,1.41,1.41,1.39,1.39,767348.0
2019-12-24 09:50:00,1.39,1.4,1.39,1.4,329448.0,1.39,1.4,1.39,1.4,329448.0
2019-12-24 10:00:00,1.4,1.41,1.4,1.4,395028.0,1.4,1.41,1.4,1.4,395028.0
2019-12-24 10:10:00,1.4,1.41,1.4,1.41,261108.0,1.4,1.41,1.4,1.41,261108.0
2019-12-24 10:20:00,1.41,1.41,1.4,1.4,205880.0,1.41,1.41,1.4,1.4,205880.0
2019-12-24 10:30:00,1.41,1.41,1.39,1.4,622308.0,1.41,1.41,1.39,1.4,622308.0
2019-12-24 10:40:00,1.4,1.4,1.39,1.4,518852.0,1.4,1.4,1.39,1.4,518852.0
2019-12-24 10:50:00,1.4,1.41,1.39,1.39,864164.0,1.4,1.41,1.39,1.39,864164.0
2019-12-24 11:00:00,1.39,1.39,1.38,1.39,858696.0,1.39,1.39,1.38,1.39,858696.0
2019-12-24 11:10:00,1.39,1.4,1.39,1.39,545216.0,1.39,1.4,1.39,1.39,545216.0
2019-12-24 11:20:00,1.39,1.4,1.38,1.39,1030504.0,1.39,1.4,1.38,1.39,1030504.0
2019-12-24 11:30:00,1.39,1.39,1.39,1.39,174324.0,1.39,1.39,1.39,1.39,174324.0
2019-12-24 11:40:00,1.39,1.39,1.38,1.38,460552.0,1.39,1.39,1.38,1.38,460552.0
2019-12-24 11:50:00,1.38,1.38,1.37,1.38,636408.0,1.38,1.38,1.37,1.38,636408.0
2019-12-24 12:00:00,1.38,1.39,1.38,1.39,480632.0,1.38,1.39,1.38,1.39,480632.0
2019-12-24 12:10:00,1.39,1.39,1.38,1.38,528632.0,1.39,1.39,1.38,1.38,528632.0
2019-12-24 12:20:00,1.38,1.38,1.37,1.38,607208.0,1.38,1.38,1.37,1.38,607208.0
2019-12-24 12:30:00,1.37,1.38,1.36,1.36,749980.0,1.37,1.38,1.36,1.36,749980.0
2019-12-24 12:40:00,1.36,1.37,1.36,1.36,898076.0,1.36,1.37,1.36,1.36,898076.0
2019-12-24 12:50:00,1.36,1.38,1.36,1.36,1218512.0,1.36,1.38,1.36,1.36,1218512.0
2019-12-26 09:30:00,1.37,1.38,1.36,1.36,481308.0,1.37,1.38,1.36,1.36,481308.0
2019-12-26 09:40:00,1.36,1.37,1.35,1.36,1463448.0,1.36,1.37,1.35,1.36,1463448.0
2019-12-26 09:50:00,1.37,1.37,1.35,1.36,348568.0,1.37,1.37,1.35,1.36,348568.0
2019-12-26 10:00:00,1.36,1.37,1.36,1.36,396448.0,1.36,1.37,1.36,1.36,396448.0
2019-12-26 10:10:00,1.36,1.36,1.36,1.36,201428.0,1.36,1.36,1.36,1.36,201428.0
2019-12-26 10:20:00,1.36,1.36,1.35,1.36,259268.0,1.36,1.36,1.35,1.36,259268.0
2019-12-26 10:30:00,1.36,1.36,1.35,1.35,542300.0,1.36,1.36,1.35,1.35,542300.0
2019-12-26 10:40:00,1.35,1.35,1.34,1.35,178632.0,1.35,1.35,1.34,1.35,178632.0
2019-12-26 10:50:00,1.35,1.35,1.34,1.34,327984.0,1.35,1.35,1.34,1.34,327984.0
2019-12-26 11:00:00,1.34,1.34,1.34,1.34,415460.0,1.34,1.34,1.34,1.34,415460.0
2019-12-26 11:10:00,1.34,1.34,1.34,1.34,371236.0,1.34,1.34,1.34,1.34,371236.0
2019-12-26 11:20:00,1.34,1.34,1.33,1.33,684428.0,1.34,1.34,1.33,1.33,684428.0
2019-12-26 11:30:00,1.33,1.33,1.33,1.33,385808.0,1.33,1.33,1.33,1.33,385808.0
2019-12-26 11:40:00,1.33,1.34,1.33,1.33,332056.0,1.33,1.34,1.33,1.33,332056.0
2019-12-26 11:50:00,1.33,1.33,1.32,1.32,838996.0,1.33,1.33,1.32,1.32,838996.0
2019-12-26 12:00:00,1.32,1.32,1.32,1.32,90752.0,1.32,1.32,1.32,1.32,90752.0
2019-12-26 12:10:00,1.32,1.32,1.31,1.32,336932.0,1.32,1.32,1.31,1.32,336932.0
2019-12-26 12:20:00,1.31,1.32,1.31,1.32,586860.0,1.31,1.32,1.31,1.32,586860.0
2019-12-26 12:30:00,1.32,1.32,1.31,1.31,279092.0,1.32,1.32,1.31,1.31,279092.0
2019-12-26 12:40:00,1.31,1.32,1.31,1.32,289572.0,1.31,1.32,1.31,1.32,289572.0
2019-12-26 12:50:00,1.32,1.32,1.32,1.32,465092.0,1.32,1.32,1.32,1.32,465092.0
2019-12-26 13:00:00,1.32,1.32,1.32,1.32,276184.0,1.32,1.32,1.32,1.32,276184.0
2019-12-26 13:10:00,1.32,1.32,1.32,1.32,243920.0,1.32,1.32,1.32,1.32,243920.0
2019-12-26 13:20:00,1.32,1.34,1.32,1.32,458724.0,1.32,1.34,1.32,1.32,458724.0
2019-12-26 13:30:00,1.32,1.33,1.32,1.33,195728.0,1.32,1.33,1.32,1.33,195728.0
2019-12-26 13:40:00,1.33,1.33,1.32,1.32,78044.0,1.33,1.33,1.32,1.32,78044.0
2019-12-26 13:50:00,1.32,1.33,1.32,1.33,315424.0,1.32,1.33,1.32,1.33,315424.0
2019-12-26 14:00:00,1.33,1.34,1.32,1.33,142128.0,1.33,1.34,1.32,1.33,142128.0
2019-12-26 14:10:00,1.33,1.34,1.33,1.33,149528.0,1.33,1.34,1.33,1.33,149528.0
2019-12-26 14:20:00,1.34,1.35,1.33,1.34,407508.0,1.34,1.35,1.33,1.34,407508.0
2019-12-26 14:30:00,1.34,1.34,1.34,1.34,197236.0,1.34,1.34,1.34,1.34,197236.0
2019-12-26 14:40:00,1.34,1.34,1.34,1.34,91480.0,1.34,1.34,1.34,1.34,91480.0
2019-12-26 14:50:00,1.34,1.35,1.34,1.35,330488.0,1.34,1.35,1.34,1.35,330488.0
2019-12-26 15:00:00,1.35,1.35,1.34,1.35,338988.0,1.35,1.35,1.34,1.35,338988.0
2019-12-26 15:10:00,1.35,1.35,1.35,1.35,273440.0,1.35,1.35,1.35,1.35,273440.0
2019-12-26 15:20:00,1.35,1.35,1.34,1.35,240632.0,1.35,1.35,1.34,1.35,240632.0
2019-12-26 15:30:00,1.35,1.35,1.34,1.34,1017376.0,1.35,1.35,1.34,1.34,1017376.0
2019-12-26 15:40:00,1.34,1.35,1.34,1.35,528996.0,1.34,1.35,1.34,1.35,528996.0
2019-12-26 15:50:00,1.35,1.35,1.34,1.35,1343308.0,1.35,1.35,1.34,1.35,1343308.0
2019-12-27 09:30:00,1.36,1.38,1.35,1.38,1194028.0,1.36,1.38,1.35,1.38,1194028.0
2019-12-27 09:40:00,1.38,1.41,1.38,1.4,1301056.0,1.38,1.41,1.38,1.4,1301056.0
2019-12-27 09:50:00,1.4,1.41,1.37,1.38,2128264.0,1.4,1.41,1.37,1.38,2128264.0
2019-12-27 10:00:00,1.38,1.39,1.38,1.38,993116.0,1.38,1.39,1.38,1.38,993116.0
2019-12-27 10:10:00,1.38,1.4,1.38,1.4,1160196.0,1.38,1.4,1.38,1.4,1160196.0
2019-12-27 10:20:00,1.4,1.42,1.39,1.41,1115284.0,1.4,1.42,1.39,1.41,1115284.0
2019-12-27 10:30:00,1.41,1.42,1.41,1.42,699284.0,1.41,1.42,1.41,1.42,699284.0
2019-12-27 10:40:00,1.42,1.44,1.42,1.43,703440.0,1.42,1.44,1.42,1.43,703440.0
2019-12-27 10:50:00,1.43,1.45,1.43,1.44,1216464.0,1.43,1.45,1.43,1.44,1216464.0
2019-12-27 11:00:00,1.44,1.45,1.44,1.45,621704.0,1.44,1.45,1.44,1.45,621704.0
2019-12-27 11:10:00,1.45,1.46,1.44,1.45,662372.0,1.45,1.46,1.44,1.45,662372.0
2019-12-27 11:20:00,1.45,1.46,1.45,1.45,398256.0,1.45,1.46,1.45,1.45,398256.0
2019-12-27 11:30:00,1.45,1.45,1.45,1.45,306640.0,1.45,1.45,1.45,1.45,306640.0
2019-12-27 11:40:00,1.45,1.45,1.44,1.45,482348.0,1.45,1.45,1.44,1.45,482348.0
2019-12-27 11:50:00,1.45,1.45,1.43,1.44,775060.0,1.45,1.45,1.43,1.44,775060.0
2019-12-27 12:00:00,1.44,1.45,1.43,1.45,722752.0,1.44,1.45,1.43,1.45,722752.0
2019-12-27 12:10:00,1.44,1.45,1.44,1.45,406368.0,1.44,1.45,1.44,1.45,406368.0
2019-12-27 12:20:00,1.45,1.46,1.44,1.45,559068.0,1.45,1.46,1.44,1.45,559068.0
2019-12-27 12:30:00,1.46,1.46,1.45,1.46,286044.0,1.46,1.46,1.45,1.46,286044.0
2019-12-27 12:40:00,1.46,1.46,1.45,1.45,393532.0,1.46,1.46,1.45,1.45,393532.0
2019-12-27 12:50:00,1.46,1.46,1.45,1.46,358612.0,1.46,1.46,1.45,1.46,358612.0
2019-12-27 13:00:00,1.46,1.46,1.45,1.46,280472.0,1.46,1.46,1.45,1.46,280472.0
2019-12-27 13:10:00,1.46,1.47,1.46,1.46,427596.0,1.46,1.47,1.46,1.46,427596.0
2019-12-27 13:20:00,1.46,1.47,1.46,1.47,355712.0,1.46,1.47,1.46,1.47,355712.0
2019-12-27 13:30:00,1.47,1.47,1.46,1.47,265308.0,1.47,1.47,1.46,1.47,265308.0
2019-12-27 13:40:00,1.47,1.47,1.46,1.46,351420.0,1.47,1.47,1.46,1.46,351420.0
2019-12-27 13:50:00,1.46,1.47,1.46,1.47,562576.0,1.46,1.47,1.46,1.47,562576.0
2019-12-27 14:00:00,1.47,1.47,1.45,1.45,1006356.0,1.47,1.47,1.45,1.45,1006356.0
2019-12-27 14:10:00,1.46,1.46,1.45,1.45,290264.0,1.46,1.46,1.45,1.45,290264.0
2019-12-27 14:20:00,1.46,1.47,1.45,1.46,288800.0,1.46,1.47,1.45,1.46,288800.0
2019-12-27 14:30:00,1.46,1.47,1.46,1.46,222176.0,1.46,1.47,1.46,1.46,222176.0
2019-12-27 14:40:00,1.46,1.47,1.46,1.47,270284.0,1.46,1.47,1.46,1.47,270284.0
2019-12-27 14:50:00,1.47,1.47,1.46,1.47,242624.0,1.47,1.47,1.46,1.47,242624.0
2019-12-27 15:00:00,1.47,1.48,1.46,1.48,716680.0,1.47,1.48,1.46,1.48,716680.0
2019-12-27 15:10:00,1.48,1.5,1.48,1.49,940592.0,1.48,1.5,1.48,1.49,940592.0
2019-12-27 15:20:00,1.49,1.5,1.49,1.49,853964.0,1.49,1.5,1.49,1.49,853964.0
2019-12-27 15:30:00,1.49,1.49,1.48,1.48,888820.0,1.49,1.49,1.48,1.48,888820.0
2019-12-27 15:40:00,1.48,1.48,1.47,1.48,1069544.0,1.48,1.48,1.47,1.48,1069544.0
2019-12-27 15:50:00,1.48,1.48,1.47,1.48,2514584.0,1.48,1.48,1.47,1.48,2514584.0
2019-12-30 09:30:00,1.47,1.47,1.45,1.45,764008.0,1.47,1.47,1.45,1.45,764008.0
2019-12-30 09:40:00,1.45,1.45,1.44,1.45,513068.0,1.45,1.45,1.44,1.45,513068.0
2019-12-30 09:50:00,1.45,1.48,1.45,1.48,264976.0,1.45,1.48,1.45,1.48,264976.0
2019-12-30 10:00:00,1.48,1.51,1.48,1.5,808616.0,1.48,1.51,1.48,1.5,808616.0
2019-12-30 10:10:00,1.5,1.5,1.49,1.5,393304.0,1.5,1.5,1.49,1.5,393304.0
2019-12-30 10:20:00,1.5,1.51,1.5,1.51,452080.0,1.5,1.51,1.5,1.51,452080.0
2019-12-30 10:30:00,1.51,1.52,1.51,1.52,460616.0,1.51,1.52,1.51,1.52,460616.0
2019-12-30 10:40:00,1.52,1.53,1.49,1.49,1653284.0,1.52,1.53,1.49,1.49,1653284.0
2019-12-30 10:50:00,1.49,1.5,1.48,1.49,334712.0,1.49,1.5,1.48,1.49,334712.0
2019-12-30 11:00:00,1.49,1.49,1.47,1.48,812804.0,1.49,1.49,1.47,1.48,812804.0
2019-12-30 11:10:00,1.48,1.49,1.48,1.49,197684.0,1.48,1.49,1.48,1.49,197684.0
2019-12-30 11:20:00,1.49,1.5,1.49,1.49,107264.0,1.49,1.5,1.49,1.49,107264.0
2019-12-30 11:30:00,1.49,1.5,1.48,1.5,174592.0,1.49,1.5,1.48,1.5,174592.0
2019-12-30 11:40:00,1.5,1.51,1.5,1.51,298432.0,1.5,1.51,1.5,1.51,298432.0
2019-12-30 11:50:00,1.51,1.51,1.5,1.51,98616.0,1.51,1.51,1.5,1.51,98616.0
2019-12-30 12:00:00,1.51,1.51,1.51,1.51,209736.0,1.51,1.51,1.51,1.51,209736.0
2019-12-30 12:10:00,1.51,1.51,1.51,1.51,136444.0,1.51,1.51,1.51,1.51,136444.0
2019-12-30 12:20:00,1.51,1.52,1.5,1.51,246972.0,1.51,1.52,1.5,1.51,246972.0
2019-12-30 12:30:00,1.51,1.51,1.5,1.51,195008.0,1.51,1.51,1.5,1.51,195008.0
2019-12-30 12:40:00,1.51,1.52,1.51,1.52,254252.0,1.51,1.52,1.51,1.52,254252.0
2019-12-30 12:50:00,1.52,1.53,1.52,1.52,420144.0,1.52,1.53,1.52,1.52,420144.0
2019-12-30 13:00:00,1.52,1.52,1.52,1.52,196308.0,1.52,1.52,1.52,1.52,196308.0
2019-12-30 13:10:00,1.52,1.53,1.52,1.53,567064.0,1.52,1.53,1.52,1.53,567064.0
2019-12-30 13:20:00,1.53,1.54,1.53,1.54,505420.0,1.53,1.54,1.53,1.54,505420.0
2019-12-30 13:30:00,1.54,1.55,1.53,1.54,424684.0,1.54,1.55,1.53,1.54,424684.0
2019-12-30 13:40:00,1.54,1.54,1.53,1.54,110200.0,1.54,1.54,1.53,1.54,110200.0
2019-12-30 13:50:00,1.54,1.54,1.54,1.54,119448.0,1.54,1.54,1.54,1.54,119448.0
2019-12-30 14:00:00,1.54,1.55,1.53,1.55,673668.0,1.54,1.55,1.53,1.55,673668.0
2019-12-30 14:10:00,1.55,1.56,1.55,1.55,206532.0,1.55,1.56,1.55,1.55,206532.0
2019-12-30 14:20:00,1.55,1.56,1.53,1.54,1145536.0,1.55,1.56,1.53,1.54,1145536.0
2019-12-30 14:30:00,1.53,1.54,1.52,1.53,470632.0,1.53,1.54,1.52,1.53,470632.0
2019-12-30 14:40:00,1.53,1.53,1.53,1.53,167176.0,1.53,1.53,1.53,1.53,167176.0
2019-12-30 14:50:00,1.53,1.53,1.51,1.52,462196.0,1.53,1.53,1.51,1.52,462196.0
2019-12-30 15:00:00,1.52,1.53,1.52,1.52,317916.0,1.52,1.53,1.52,1.52,317916.0
2019-12-30 15:10:00,1.52,1.53,1.52,1.53,256424.0,1.52,1.53,1.52,1.53,256424.0
2019-12-30 15:20:00,1.53,1.53,1.52,1.52,451856.0,1.53,1.53,1.52,1.52,451856.0
2019-12-30 15:30:00,1.53,1.53,1.52,1.53,306396.0,1.53,1.53,1.52,1.53,306396.0
2019-12-30 15:40:00,1.53,1.53,1.53,1.53,624384.0,1.53,1.53,1.53,1.53,624384.0
2019-12-30 15:50:00,1.53,1.53,1.53,1.53,695500.0,1.53,1.53,1.53,1.53,695500.0
2019-12-31 09:30:00,1.52,1.53,1.5,1.52,499020.0,1.52,1.53,1.5,1.52,499020.0
2019-12-31 09:40:00,1.52,1.53,1.52,1.53,136980.0,1.52,1.53,1.52,1.53,136980.0
2019-12-31 09:50:00,1.53,1.54,1.53,1.53,381720.0,1.53,1.54,1.53,1.53,381720.0
2019-12-31 10:00:00,1.53,1.53,1.52,1.53,219192.0,1.53,1.53,1.52,1.53,219192.0
2019-12-31 10:10:00,1.53,1.55,1.53,1.55,508648.0,1.53,1.55,1.53,1.55,508648.0
2019-12-31 10:20:00,1.55,1.56,1.54,1.56,413844.0,1.55,1.56,1.54,1.56,413844.0
2019-12-31 10:30:00,1.56,1.57,1.56,1.56,530508.0,1.56,1.57,1.56,1.56,530508.0
2019-12-31 10:40:00,1.56,1.57,1.56,1.57,281080.0,1.56,1.57,1.56,1.57,281080.0
2019-12-31 10:50:00,1.57,1.58,1.57,1.57,282032.0,1.57,1.58,1.57,1.57,282032.0
2019-12-31 11:00:00,1.57,1.57,1.56,1.57,278560.0,1.57,1.57,1.56,1.57,278560.0
2019-12-31 11:10:00,1.57,1.57,1.56,1.56,243516.0,1.57,1.57,1.56,1.56,243516.0
2019-12-31 11:20:00,1.57,1.57,1.55,1.55,435484.0,1.57,1.57,1.55,1.55,435484.0
2019-12-31 11:30:00,1.55,1.55,1.55,1.55,239336.0,1.55,1.55,1.55,1.55,239336.0
2019-12-31 11:40:00,1.55,1.57,1.55,1.57,261436.0,1.55,1.57,1.55,1.57,261436.0
2019-12-31 11:50:00,1.57,1.57,1.57,1.57,177588.0,1.57,1.57,1.57,1.57,177588.0
2019-12-31 12:00:00,1.57,1.57,1.57,1.57,177136.0,1.57,1.57,1.57,1.57,177136.0
2019-12-31 12:10:00,1.57,1.57,1.57,1.57,146908.0,1.57,1.57,1.57,1.57,146908.0
2019-12-31 12:20:00,1.57,1.58,1.57,1.58,200672.0,1.57,1.58,1.57,1.58,200672.0
2019-12-31 12:30:00,1.58,1.58,1.57,1.58,212724.0,1.58,1.58,1.57,1.58,212724.0
2019-12-31 12:40:00,1.58,1.58,1.56,1.57,242564.0,1.58,1.58,1.56,1.57,242564.0
2019-12-31 12:50:00,1.57,1.57,1.56,1.56,196452.0,1.57,1.57,1.56,1.56,196452.0
2019-12-31 13:00:00,1.56,1.57,1.56,1.57,94328.0,1.56,1.57,1.56,1.57,94328.0
2019-12-31 13:10:00,1.56,1.57,1.56,1.57,102616.0,1.56,1.57,1.56,1.57,102616.0
2019-12-31 13:20:00,1.57,1.58,1.57,1.58,178848.0,1.57,1.58,1.57,1.58,178848.0
2019-12-31 13:30:00,1.58,1.59,1.57,1.59,381096.0,1.58,1.59,1.57,1.59,381096.0
2019-12-31 13:40:00,1.59,1.6,1.59,1.59,319272.0,1.59,1.6,1.59,1.59,319272.0
2019-12-31 13:50:00,1.59,1.6,1.59,1.59,402308.0,1.59,1.6,1.59,1.59,402308.0
2019-12-31 14:00:00,1.59,1.59,1.56,1.56,852976.0,1.59,1.59,1.56,1.56,852976.0
2019-12-31 14:10:00,1.56,1.56,1.53,1.55,864932.0,1.56,1.56,1.53,1.55,864932.0
2019-12-31 14:20:00,1.55,1.55,1.53,1.53,405300.0,1.55,1.55,1.53,1.53,405300.0
2019-12-31 14:30:00,1.53,1.54,1.52,1.54,354204.0,1.53,1.54,1.52,1.54,354204.0
2019-12-31 14:40:00,1.54,1.54,1.53,1.53,202136.0,1.54,1.54,1.53,1.53,202136.0
2019-12-31 14:50:00,1.53,1.53,1.52,1.53,269756.0,1.53,1.53,1.52,1.53,269756.0
2019-12-31 15:00:00,1.53,1.53,1.52,1.53,299000.0,1.53,1.53,1.52,1.53,299000.0
2019-12-31 15:10:00,1.53,1.53,1.52,1.53,193276.0,1.53,1.53,1.52,1.53,193276.0
2019-12-31 15:20:00,1.53,1.54,1.53,1.54,344180.0,1.53,1.54,1.53,1.54,344180.0
2019-12-31 15:30:00,1.54,1.54,1.53,1.53,459084.0,1.54,1.54,1.53,1.53,459084.0
2019-12-31 15:40:00,1.53,1.53,1.53,1.53,296120.0,1.53,1.53,1.53,1.53,296120.0
2019-12-31 15:50:00,1.53,1.53,1.52,1.52,1241388.0,1.53,1.53,1.52,1.52,1241388.0
2020-01-02 09:30:00,1.53,1.57,1.53,1.57,432816.0,1.53,1.57,1.53,1.57,432816.0
2020-01-02 09:40:00,1.57,1.57,1.55,1.55,259108.0,1.57,1.57,1.55,1.55,259108.0
2020-01-02 09:50:00,1.55,1.57,1.54,1.57,397760.0,1.55,1.57,1.54,1.57,397760.0
2020-01-02 10:00:00,1.57,1.58,1.55,1.56,508680.0,1.57,1.58,1.55,1.56,508680.0
2020-01-02 10:10:00,1.56,1.57,1.55,1.56,336276.0,1.56,1.57,1.55,1.56,336276.0
2020-01-02 10:20:00,1.56,1.57,1.52,1.52,868104.0,1.56,1.57,1.52,1.52,868104.0
2020-01-02 10:30:00,1.52,1.53,1.52,1.53,444232.0,1.52,1.53,1.52,1.53,444232.0
2020-01-02 10:40:00,1.53,1.54,1.53,1.53,203708.0,1.53,1.54,1.53,1.53,203708.0
2020-01-02 10:50:00,1.53,1.55,1.53,1.55,168340.0,1.53,1.55,1.53,1.55,168340.0
2020-01-02 11:00:00,1.55,1.55,1.53,1.54,250368.0,1.55,1.55,1.53,1.54,250368.0
2020-01-02 11:10:00,1.54,1.55,1.54,1.54,146576.0,1.54,1.55,1.54,1.54,146576.0
2020-01-02 11:20:00,1.54,1.54,1.53,1.54,211560.0,1.54,1.54,1.53,1.54,211560.0
2020-01-02 11:30:00,1.54,1.54,1.53,1.53,166228.0,1.54,1.54,1.53,1.53,166228.0
2020-01-02 11:40:00,1.53,1.54,1.53,1.54,178160.0,1.53,1.54,1.53,1.54,178160.0
2020-01-02 11:50:00,1.54,1.55,1.54,1.55,123384.0,1.54,1.55,1.54,1.55,123384.0
2020-01-02 12:00:00,1.55,1.55,1.55,1.55,248772.0,1.55,1.55,1.55,1.55,248772.0
2020-01-02 12:10:00,1.55,1.57,1.55,1.57,227980.0,1.55,1.57,1.55,1.57,227980.0
2020-01-02 12:20:00,1.57,1.58,1.57,1.58,547868.0,1.57,1.58,1.57,1.58,547868.0
2020-01-02 12:30:00,1.58,1.6,1.58,1.6,605784.0,1.58,1.6,1.58,1.6,605784.0
2020-01-02 12:40:00,1.6,1.62,1.6,1.61,1084692.0,1.6,1.62,1.6,1.61,1084692.0
2020-01-02 12:50:00,1.61,1.61,1.6,1.61,735760.0,1.61,1.61,1.6,1.61,735760.0
2020-01-02 13:00:00,1.61,1.61,1.59,1.6,440792.0,1.61,1.61,1.59,1.6,440792.0
2020-01-02 13:10:00,1.6,1.61,1.59,1.59,395756.0,1.6,1.61,1.59,1.59,395756.0
2020-01-02 13:20:00,1.59,1.6,1.58,1.6,645620.0,1.59,1.6,1.58,1.6,645620.0
2020-01-02 13:30:00,1.59,1.6,1.59,1.6,169240.0,1.59,1.6,1.59,1.6,169240.0
2020-01-02 13:40:00,1.6,1.6,1.59,1.59,453808.0,1.6,1.6,1.59,1.59,453808.0
2020-01-02 13:50:00,1.59,1.6,1.59,1.6,158612.0,1.59,1.6,1.59,1.6,158612.0
2020-01-02 14:00:00,1.6,1.61,1.59,1.6,174524.0,1.6,1.61,1.59,1.6,174524.0
2020-01-02 14:10:00,1.6,1.61,1.6,1.61,171836.0,1.6,1.61,1.6,1.61,171836.0
2020-01-02 14:20:00,1.61,1.62,1.57,1.57,1062028.0,1.61,1.62,1.57,1.57,1062028.0
2020-01-02 14:30:00,1.57,1.58,1.55,1.55,613800.0,1.57,1.58,1.55,1.55,613800.0
2020-01-02 14:40:00,1.55,1.58,1.55,1.57,226044.0,1.55,1.58,1.55,1.57,226044.0
2020-01-02 14:50:00,1.57,1.58,1.56,1.57,205096.0,1.57,1.58,1.56,1.57,205096.0
2020-01-02 15:00:00,1.57,1.58,1.57,1.57,194160.0,1.57,1.58,1.57,1.57,194160.0
2020-01-02 15:10:00,1.57,1.57,1.56,1.56,227540.0,1.57,1.57,1.56,1.56,227540.0
2020-01-02 15:20:00,1.56,1.57,1.56,1.56,197872.0,1.56,1.57,1.56,1.56,197872.0
2020-01-02 15:30:00,1.56,1.57,1.56,1.57,263732.0,1.56,1.57,1.56,1.57,263732.0
2020-01-02 15:40:00,1.57,1.58,1.57,1.57,365376.0,1.57,1.58,1.57,1.57,365376.0
2020-01-02 15:50:00,1.57,1.59,1.57,1.58,1015036.0,1.57,1.59,1.57,1.58,1015036.0
2020-01-03 09:30:00,1.55,1.56,1.52,1.53,505092.0,1.55,1.56,1.52,1.53,505092.0
2020-01-03 09:40:00,1.53,1.53,1.49,1.5,1066540.0,1.53,1.53,1.49,1.5,1066540.0
2020-01-03 09:50:00,1.5,1.5,1.48,1.49,929536.0,1.5,1.5,1.48,1.49,929536.0
2020-01-03 10:00:00,1.49,1.5,1.47,1.5,506344.0,1.49,1.5,1.47,1.5,506344.0
2020-01-03 10:10:00,1.5,1.52,1.5,1.51,404960.0,1.5,1.52,1.5,1.51,404960.0
2020-01-03 10:20:00,1.51,1.51,1.5,1.5,186280.0,1.51,1.51,1.5,1.5,186280.0
2020-01-03 10:30:00,1.5,1.51,1.49,1.5,197332.0,1.5,1.51,1.49,1.5,197332.0
2020-01-03 10:40:00,1.5,1.5,1.49,1.5,251140.0,1.5,1.5,1.49,1.5,251140.0
2020-01-03 10:50:00,1.49,1.5,1.49,1.49,135424.0,1.49,1.5,1.49,1.49,135424.0
2020-01-03 11:00:00,1.49,1.5,1.48,1.49,164032.0,1.49,1.5,1.48,1.49,164032.0
2020-01-03 11:10:00,1.49,1.49,1.48,1.48,170684.0,1.49,1.49,1.48,1.48,170684.0
2020-01-03 11:20:00,1.48,1.49,1.48,1.48,223236.0,1.48,1.49,1.48,1.48,223236.0
2020-01-03 11:30:00,1.48,1.48,1.47,1.48,325392.0,1.48,1.48,1.47,1.48,325392.0
2020-01-03 11:40:00,1.48,1.49,1.47,1.48,292888.0,1.48,1.49,1.47,1.48,292888.0
2020-01-03 11:50:00,1.48,1.48,1.46,1.47,320152.0,1.48,1.48,1.46,1.47,320152.0
2020-01-03 12:00:00,1.47,1.47,1.46,1.47,372888.0,1.47,1.47,1.46,1.47,372888.0
2020-01-03 12:10:00,1.47,1.47,1.46,1.47,296012.0,1.47,1.47,1.46,1.47,296012.0
2020-01-03 12:20:00,1.47,1.48,1.47,1.47,230124.0,1.47,1.48,1.47,1.47,230124.0
2020-01-03 12:30:00,1.47,1.47,1.47,1.47,141424.0,1.47,1.47,1.47,1.47,141424.0
2020-01-03 12:40:00,1.47,1.49,1.47,1.49,227516.0,1.47,1.49,1.47,1.49,227516.0
2020-01-03 12:50:00,1.48,1.49,1.48,1.48,107624.0,1.48,1.49,1.48,1.48,107624.0
2020-01-03 13:00:00,1.48,1.49,1.48,1.49,179336.0,1.48,1.49,1.48,1.49,179336.0
2020-01-03 13:10:00,1.49,1.49,1.48,1.48,155224.0,1.49,1.49,1.48,1.48,155224.0
2020-01-03 13:20:00,1.48,1.49,1.48,1.48,127240.0,1.48,1.49,1.48,1.48,127240.0
2020-01-03 13:30:00,1.48,1.48,1.47,1.47,261396.0,1.48,1.48,1.47,1.47,261396.0
2020-01-03 13:40:00,1.48,1.48,1.48,1.48,137080.0,1.48,1.48,1.48,1.48,137080.0
2020-01-03 13:50:00,1.48,1.49,1.48,1.48,155956.0,1.48,1.49,1.48,1.48,155956.0
2020-01-03 14:00:00,1.48,1.49,1.47,1.49,187664.0,1.48,1.49,1.47,1.49,187664.0
2020-01-03 14:10:00,1.49,1.49,1.47,1.48,326656.0,1.49,1.49,1.47,1.48,326656.0
2020-01-03 14:20:00,1.48,1.49,1.47,1.48,261412.0,1.48,1.49,1.47,1.48,261412.0
2020-01-03 14:30:00,1.48,1.48,1.47,1.48,325268.0,1.48,1.48,1.47,1.48,325268.0
2020-01-03 14:40:00,1.47,1.48,1.47,1.47,156244.0,1.47,1.48,1.47,1.47,156244.0
2020-01-03 14:50:00,1.47,1.48,1.47,1.48,172504.0,1.47,1.48,1.47,1.48,172504.0
2020-01-03 15:00:00,1.48,1.48,1.47,1.48,263036.0,1.48,1.48,1.47,1.48,263036.0
2020-01-03 15:10:00,1.47,1.48,1.47,1.48,417216.0,1.47,1.48,1.47,1.48,417216.0
2020-01-03 15:20:00,1.48,1.49,1.48,1.49,268580.0,1.48,1.49,1.48,1.49,268580.0
2020-01-03 15:30:00,1.49,1.49,1.47,1.47,417236.0,1.49,1.49,1.47,1.47,417236.0
2020-01-03 15:40:00,1.47,1.48,1.47,1.47,745836.0,1.47,1.48,1.47,1.47,745836.0
2020-01-03 15:50:00,1.47,1.47,1.47,1.47,1019636.0,1.47,1.47,1.47,1.47,1019636.0
2020-01-06 09:30:00,1.45,1.46,1.42,1.42,1034224.0,1.45,1.46,1.42,1.42,1034224.0
2020-01-06 09:40:00,1.42,1.43,1.41,1.42,773412.0,1.42,1.43,1.41,1.42,773412.0
2020-01-06 09:50:00,1.42,1.43,1.4,1.4,548176.0,1.42,1.43,1.4,1.4,548176.0
2020-01-06 10:00:00,1.4,1.42,1.4,1.42,475124.0,1.4,1.42,1.4,1.42,475124.0
2020-01-06 10:10:00,1.42,1.42,1.41,1.41,309672.0,1.42,1.42,1.41,1.41,309672.0
2020-01-06 10:20:00,1.41,1.43,1.41,1.42,183892.0,1.41,1.43,1.41,1.42,183892.0
2020-01-06 10:30:00,1.43,1.43,1.42,1.43,275696.0,1.43,1.43,1.42,1.43,275696.0
2020-01-06 10:40:00,1.43,1.45,1.43,1.44,520792.0,1.43,1.45,1.43,1.44,520792.0
2020-01-06 10:50:00,1.44,1.45,1.44,1.45,285988.0,1.44,1.45,1.44,1.45,285988.0
2020-01-06 11:00:00,1.45,1.45,1.44,1.45,128488.0,1.45,1.45,1.44,1.45,128488.0
2020-01-06 11:10:00,1.45,1.46,1.44,1.46,267204.0,1.45,1.46,1.44,1.46,267204.0
2020-01-06 11:20:00,1.46,1.46,1.45,1.46,234336.0,1.46,1.46,1.45,1.46,234336.0
2020-01-06 11:30:00,1.46,1.48,1.46,1.47,230560.0,1.46,1.48,1.46,1.47,230560.0
2020-01-06 11:40:00,1.47,1.47,1.46,1.47,504136.0,1.47,1.47,1.46,1.47,504136.0
2020-01-06 11:50:00,1.47,1.47,1.46,1.46,222820.0,1.47,1.47,1.46,1.46,222820.0
2020-01-06 12:00:00,1.46,1.47,1.46,1.47,185484.0,1.46,1.47,1.46,1.47,185484.0
2020-01-06 12:10:00,1.47,1.47,1.46,1.46,354564.0,1.47,1.47,1.46,1.46,354564.0
2020-01-06 12:20:00,1.46,1.46,1.45,1.45,262844.0,1.46,1.46,1.45,1.45,262844.0
2020-01-06 12:30:00,1.45,1.46,1.45,1.45,139700.0,1.45,1.46,1.45,1.45,139700.0
2020-01-06 12:40:00,1.45,1.46,1.45,1.46,110012.0,1.45,1.46,1.45,1.46,110012.0
2020-01-06 12:50:00,1.46,1.46,1.45,1.45,156636.0,1.46,1.46,1.45,1.45,156636.0
2020-01-06 13:00:00,1.45,1.45,1.45,1.45,144744.0,1.45,1.45,1.45,1.45,144744.0
2020-01-06 13:10:00,1.45,1.45,1.44,1.44,177164.0,1.45,1.45,1.44,1.44,177164.0
2020-01-06 13:20:00,1.44,1.45,1.44,1.45,103536.0,1.44,1.45,1.44,1.45,103536.0
2020-01-06 13:30:00,1.44,1.45,1.44,1.45,151308.0,1.44,1.45,1.44,1.45,151308.0
2020-01-06 13:40:00,1.45,1.47,1.45,1.47,613824.0,1.45,1.47,1.45,1.47,613824.0
2020-01-06 13:50:00,1.47,1.47,1.46,1.47,220360.0,1.47,1.47,1.46,1.47,220360.0
2020-01-06 14:00:00,1.47,1.48,1.47,1.47,176612.0,1.47,1.48,1.47,1.47,176612.0
2020-01-06 14:10:00,1.47,1.47,1.47,1.47,190272.0,1.47,1.47,1.47,1.47,190272.0
2020-01-06 14:20:00,1.47,1.47,1.46,1.47,186220.0,1.47,1.47,1.46,1.47,186220.0
2020-01-06 14:30:00,1.47,1.47,1.46,1.46,285008.0,1.47,1.47,1.46,1.46,285008.0
2020-01-06 14:40:00,1.46,1.47,1.46,1.47,120596.0,1.46,1.47,1.46,1.47,120596.0
2020-01-06 14:50:00,1.46,1.47,1.46,1.47,251752.0,1.46,1.47,1.46,1.47,251752.0
2020-01-06 15:00:00,1.47,1.48,1.46,1.47,258632.0,1.47,1.48,1.46,1.47,258632.0
2020-01-06 15:10:00,1.47,1.48,1.47,1.47,261048.0,1.47,1.48,1.47,1.47,261048.0
2020-01-06 15:20:00,1.47,1.48,1.47,1.47,244320.0,1.47,1.48,1.47,1.47,244320.0
2020-01-06 15:30:00,1.47,1.47,1.46,1.46,476588.0,1.47,1.47,1.46,1.46,476588.0
2020-01-06 15:40:00,1.46,1.47,1.46,1.46,392288.0,1.46,1.47,1.46,1.46,392288.0
2020-01-06 15:50:00,1.46,1.46,1.46,1.46,745892.0,1.46,1.46,1.46,1.46,745892.0
2020-01-07 09:30:00,1.44,1.46,1.43,1.44,939748.0,1.44,1.46,1.43,1.44,939748.0
2020-01-07 09:40:00,1.44,1.45,1.43,1.44,273628.0,1.44,1.45,1.43,1.44,273628.0
2020-01-07 09:50:00,1.44,1.44,1.41,1.42,731992.0,1.44,1.44,1.41,1.42,731992.0
2020-01-07 10:00:00,1.42,1.44,1.42,1.44,266088.0,1.42,1.44,1.42,1.44,266088.0
2020-01-07 10:10:00,1.44,1.45,1.44,1.45,353936.0,1.44,1.45,1.44,1.45,353936.0
2020-01-07 10:20:00,1.45,1.45,1.43,1.44,3388120.0,1.45,1.45,1.43,1.44,3388120.0
2020-01-07 10:30:00,1.44,1.44,1.43,1.43,421108.0,1.44,1.44,1.43,1.43,421108.0
2020-01-07 10:40:00,1.43,1.43,1.42,1.42,473856.0,1.43,1.43,1.42,1.42,473856.0
2020-01-07 10:50:00,1.43,1.43,1.42,1.42,182804.0,1.43,1.43,1.42,1.42,182804.0
2020-01-07 11:00:00,1.42,1.43,1.42,1.42,265920.0,1.42,1.43,1.42,1.42,265920.0
2020-01-07 11:10:00,1.43,1.43,1.41,1.42,402212.0,1.43,1.43,1.41,1.42,402212.0
2020-01-07 11:20:00,1.42,1.42,1.38,1.39,1507992.0,1.42,1.42,1.38,1.39,1507992.0
2020-01-07 11:30:00,1.39,1.42,1.38,1.4,1379784.0,1.39,1.42,1.38,1.4,1379784.0
2020-01-07 11:40:00,1.4,1.4,1.39,1.39,233108.0,1.4,1.4,1.39,1.39,233108.0
2020-01-07 11:50:00,1.39,1.4,1.39,1.4,281932.0,1.39,1.4,1.39,1.4,281932.0
2020-01-07 12:00:00,1.4,1.4,1.39,1.4,163812.0,1.4,1.4,1.39,1.4,163812.0
2020-01-07 12:10:00,1.4,1.4,1.38,1.39,417404.0,1.4,1.4,1.38,1.39,417404.0
2020-01-07 12:20:00,1.39,1.39,1.37,1.37,739684.0,1.39,1.39,1.37,1.37,739684.0
2020-01-07 12:30:00,1.37,1.38,1.36,1.37,821652.0,1.37,1.38,1.36,1.37,821652.0
2020-01-07 12:40:00,1.37,1.38,1.37,1.37,183180.0,1.37,1.38,1.37,1.37,183180.0
2020-01-07 12:50:00,1.37,1.38,1.36,1.37,276080.0,1.37,1.38,1.36,1.37,276080.0
2020-01-07 13:00:00,1.37,1.38,1.37,1.38,303376.0,1.37,1.38,1.37,1.38,303376.0
2020-01-07 13:10:00,1.38,1.39,1.38,1.38,243444.0,1.38,1.39,1.38,1.38,243444.0
2020-01-07 13:20:00,1.38,1.38,1.38,1.38,109596.0,1.38,1.38,1.38,1.38,109596.0
2020-01-07 13:30:00,1.38,1.39,1.38,1.39,278224.0,1.38,1.39,1.38,1.39,278224.0
2020-01-07 13:40:00,1.39,1.39,1.38,1.38,153360.0,1.39,1.39,1.38,1.38,153360.0
2020-01-07 13:50:00,1.38,1.39,1.38,1.38,217600.0,1.38,1.39,1.38,1.38,217600.0
2020-01-07 14:00:00,1.38,1.39,1.38,1.38,224676.0,1.38,1.39,1.38,1.38,224676.0
2020-01-07 14:10:00,1.38,1.39,1.38,1.39,229196.0,1.38,1.39,1.38,1.39,229196.0
2020-01-07 14:20:00,1.39,1.39,1.39,1.39,226700.0,1.39,1.39,1.39,1.39,226700.0
2020-01-07 14:30:00,1.39,1.39,1.38,1.39,171500.0,1.39,1.39,1.38,1.39,171500.0
2020-01-07 14:40:00,1.39,1.39,1.38,1.39,222592.0,1.39,1.39,1.38,1.39,222592.0
2020-01-07 14:50:00,1.39,1.39,1.38,1.39,264688.0,1.39,1.39,1.38,1.39,264688.0
2020-01-07 15:00:00,1.39,1.39,1.38,1.39,300272.0,1.39,1.39,1.38,1.39,300272.0
2020-01-07 15:10:00,1.39,1.4,1.39,1.4,219828.0,1.39,1.4,1.39,1.4,219828.0
2020-01-07 15:20:00,1.4,1.4,1.4,1.4,175164.0,1.4,1.4,1.4,1.4,175164.0
2020-01-07 15:30:00,1.4,1.4,1.38,1.39,967956.0,1.4,1.4,1.38,1.39,967956.0
2020-01-07 15:40:00,1.39,1.39,1.38,1.38,288320.0,1.39,1.39,1.38,1.38,288320.0
2020-01-07 15:50:00,1.38,1.39,1.38,1.38,1532504.0,1.38,1.39,1.38,1.38,1532504.0
2020-01-08 09:30:00,1.37,1.41,1.36,1.4,949332.0,1.37,1.41,1.36,1.4,949332.0
2020-01-08 09:40:00,1.4,1.41,1.38,1.39,502152.0,1.4,1.41,1.38,1.39,502152.0
2020-01-08 09:50:00,1.4,1.4,1.39,1.39,340496.0,1.4,1.4,1.39,1.39,340496.0
2020-01-08 10:00:00,1.39,1.39,1.37,1.37,282324.0,1.39,1.39,1.37,1.37,282324.0
2020-01-08 10:10:00,1.38,1.39,1.37,1.37,314548.0,1.38,1.39,1.37,1.37,314548.0
2020-01-08 10:20:00,1.37,1.37,1.36,1.36,986248.0,1.37,1.37,1.36,1.36,986248.0
2020-01-08 10:30:00,1.36,1.37,1.35,1.36,305352.0,1.36,1.37,1.35,1.36,305352.0
2020-01-08 10:40:00,1.36,1.37,1.36,1.37,146444.0,1.36,1.37,1.36,1.37,146444.0
2020-01-08 10:50:00,1.36,1.38,1.36,1.37,83184.0,1.36,1.38,1.36,1.37,83184.0
2020-01-08 11:00:00,1.37,1.39,1.37,1.39,356156.0,1.37,1.39,1.37,1.39,356156.0
2020-01-08 11:10:00,1.39,1.39,1.37,1.38,208248.0,1.39,1.39,1.37,1.38,208248.0
2020-01-08 11:20:00,1.38,1.4,1.38,1.4,698896.0,1.38,1.4,1.38,1.4,698896.0
2020-01-08 11:30:00,1.4,1.42,1.4,1.41,535464.0,1.4,1.42,1.4,1.41,535464.0
2020-01-08 11:40:00,1.41,1.41,1.4,1.41,709220.0,1.41,1.41,1.4,1.41,709220.0
2020-01-08 11:50:00,1.41,1.43,1.41,1.42,1184364.0,1.41,1.43,1.41,1.42,1184364.0
2020-01-08 12:00:00,1.42,1.42,1.41,1.42,290452.0,1.42,1.42,1.41,1.42,290452.0
2020-01-08 12:10:00,1.42,1.42,1.41,1.42,507184.0,1.42,1.42,1.41,1.42,507184.0
2020-01-08 12:20:00,1.42,1.42,1.41,1.41,151864.0,1.42,1.42,1.41,1.41,151864.0
2020-01-08 12:30:00,1.41,1.41,1.4,1.41,185668.0,1.41,1.41,1.4,1.41,185668.0
2020-01-08 12:40:00,1.41,1.42,1.41,1.42,830888.0,1.41,1.42,1.41,1.42,830888.0
2020-01-08 12:50:00,1.42,1.42,1.41,1.41,329696.0,1.42,1.42,1.41,1.41,329696.0
2020-01-08 13:00:00,1.41,1.42,1.41,1.42,674176.0,1.41,1.42,1.41,1.42,674176.0
2020-01-08 13:10:00,1.42,1.42,1.41,1.42,351892.0,1.42,1.42,1.41,1.42,351892.0
2020-01-08 13:20:00,1.42,1.44,1.42,1.44,743552.0,1.42,1.44,1.42,1.44,743552.0
2020-01-08 13:30:00,1.44,1.44,1.43,1.44,322876.0,1.44,1.44,1.43,1.44,322876.0
2020-01-08 13:40:00,1.44,1.44,1.42,1.43,189276.0,1.44,1.44,1.42,1.43,189276.0
2020-01-08 13:50:00,1.43,1.43,1.42,1.42,429336.0,1.43,1.43,1.42,1.42,429336.0
2020-01-08 14:00:00,1.42,1.44,1.42,1.44,355308.0,1.42,1.44,1.42,1.44,355308.0
2020-01-08 14:10:00,1.44,1.45,1.43,1.45,506860.0,1.44,1.45,1.43,1.45,506860.0
2020-01-08 14:20:00,1.45,1.46,1.44,1.46,373524.0,1.45,1.46,1.44,1.46,373524.0
2020-01-08 14:30:00,1.46,1.46,1.45,1.46,401064.0,1.46,1.46,1.45,1.46,401064.0
2020-01-08 14:40:00,1.46,1.46,1.46,1.46,246532.0,1.46,1.46,1.46,1.46,246532.0
2020-01-08 14:50:00,1.46,1.46,1.45,1.45,385248.0,1.46,1.46,1.45,1.45,385248.0
2020-01-08 15:00:00,1.46,1.46,1.45,1.46,231040.0,1.46,1.46,1.45,1.46,231040.0
2020-01-08 15:10:00,1.46,1.46,1.45,1.45,291996.0,1.46,1.46,1.45,1.45,291996.0
2020-01-08 15:20:00,1.45,1.45,1.44,1.44,592492.0,1.45,1.45,1.44,1.44,592492.0
2020-01-08 15:30:00,1.45,1.45,1.44,1.45,640000.0,1.45,1.45,1.44,1.45,640000.0
2020-01-08 15:40:00,1.45,1.45,1.44,1.44,548944.0,1.45,1.45,1.44,1.44,548944.0
2020-01-08 15:50:00,1.44,1.44,1.43,1.43,1762328.0,1.44,1.44,1.43,1.43,1762328.0
2020-01-09 09:30:00,1.46,1.46,1.4,1.4,569804.0,1.46,1.46,1.4,1.4,569804.0
2020-01-09 09:40:00,1.4,1.41,1.39,1.41,349908.0,1.4,1.41,1.39,1.41,349908.0
2020-01-09 09:50:00,1.41,1.42,1.4,1.41,250464.0,1.41,1.42,1.4,1.41,250464.0
2020-01-09 10:00:00,1.4,1.41,1.4,1.41,114048.0,1.4,1.41,1.4,1.41,114048.0
2020-01-09 10:10:00,1.41,1.41,1.39,1.39,194996.0,1.41,1.41,1.39,1.39,194996.0
2020-01-09 10:20:00,1.39,1.4,1.39,1.39,237468.0,1.39,1.4,1.39,1.39,237468.0
2020-01-09 10:30:00,1.39,1.4,1.38,1.39,163956.0,1.39,1.4,1.38,1.39,163956.0
2020-01-09 10:40:00,1.39,1.4,1.39,1.39,238732.0,1.39,1.4,1.39,1.39,238732.0
2020-01-09 10:50:00,1.39,1.39,1.38,1.39,242300.0,1.39,1.39,1.38,1.39,242300.0
2020-01-09 11:00:00,1.39,1.39,1.38,1.38,210764.0,1.39,1.39,1.38,1.38,210764.0
2020-01-09 11:10:00,1.38,1.38,1.37,1.38,464036.0,1.38,1.38,1.37,1.38,464036.0
2020-01-09 11:20:00,1.38,1.39,1.38,1.38,157388.0,1.38,1.39,1.38,1.38,157388.0
2020-01-09 11:30:00,1.38,1.39,1.38,1.38,149176.0,1.38,1.39,1.38,1.38,149176.0
2020-01-09 11:40:00,1.39,1.4,1.38,1.39,158628.0,1.39,1.4,1.38,1.39,158628.0
2020-01-09 11:50:00,1.4,1.4,1.39,1.4,89108.0,1.4,1.4,1.39,1.4,89108.0
2020-01-09 12:00:00,1.4,1.41,1.4,1.41,356828.0,1.4,1.41,1.4,1.41,356828.0
2020-01-09 12:10:00,1.41,1.43,1.41,1.41,630304.0,1.41,1.43,1.41,1.41,630304.0
2020-01-09 12:20:00,1.41,1.41,1.4,1.4,193156.0,1.41,1.41,1.4,1.4,193156.0
2020-01-09 12:30:00,1.4,1.41,1.4,1.4,75280.0,1.4,1.41,1.4,1.4,75280.0
2020-01-09 12:40:00,1.4,1.41,1.4,1.41,142440.0,1.4,1.41,1.4,1.41,142440.0
2020-01-09 12:50:00,1.41,1.41,1.4,1.41,111344.0,1.41,1.41,1.4,1.41,111344.0
2020-01-09 13:00:00,1.41,1.41,1.41,1.41,52472.0,1.41,1.41,1.41,1.41,52472.0
2020-01-09 13:10:00,1.41,1.41,1.4,1.41,100712.0,1.41,1.41,1.4,1.41,100712.0
2020-01-09 13:20:00,1.41,1.41,1.41,1.41,75100.0,1.41,1.41,1.41,1.41,75100.0
2020-01-09 13:30:00,1.41,1.42,1.41,1.42,193048.0,1.41,1.42,1.41,1.42,193048.0
2020-01-09 13:40:00,1.42,1.42,1.41,1.42,67200.0,1.42,1.42,1.41,1.42,67200.0
2020-01-09 13:50:00,1.42,1.42,1.41,1.42,118336.0,1.42,1.42,1.41,1.42,118336.0
2020-01-09 14:00:00,1.42,1.42,1.41,1.41,246604.0,1.42,1.42,1.41,1.41,246604.0
2020-01-09 14:10:00,1.41,1.41,1.41,1.41,68476.0,1.41,1.41,1.41,1.41,68476.0
2020-01-09 14:20:00,1.41,1.41,1.41,1.41,74860.0,1.41,1.41,1.41,1.41,74860.0
2020-01-09 14:30:00,1.41,1.42,1.41,1.42,135820.0,1.41,1.42,1.41,1.42,135820.0
2020-01-09 14:40:00,1.42,1.42,1.42,1.42,111860.0,1.42,1.42,1.42,1.42,111860.0
2020-01-09 14:50:00,1.42,1.42,1.41,1.42,287384.0,1.42,1.42,1.41,1.42,287384.0
2020-01-09 15:00:00,1.42,1.42,1.41,1.41,177652.0,1.42,1.42,1.41,1.41,177652.0
2020-01-09 15:10:00,1.41,1.41,1.4,1.41,260676.0,1.41,1.41,1.4,1.41,260676.0
2020-01-09 15:20:00,1.41,1.41,1.4,1.4,273868.0,1.41,1.41,1.4,1.4,273868.0
2020-01-09 15:30:00,1.4,1.4,1.39,1.4,404784.0,1.4,1.4,1.39,1.4,404784.0
2020-01-09 15:40:00,1.4,1.4,1.39,1.39,510892.0,1.4,1.4,1.39,1.39,510892.0
2020-01-09 15:50:00,1.39,1.39,1.38,1.39,1080732.0,1.39,1.39,1.38,1.39,1080732.0
2020-01-10 09:30:00,1.39,1.4,1.35,1.36,671876.0,1.39,1.4,1.35,1.36,671876.0
2020-01-10 09:40:00,1.36,1.36,1.35,1.36,392004.0,1.36,1.36,1.35,1.36,392004.0
2020-01-10 09:50:00,1.36,1.36,1.34,1.35,450800.0,1.36,1.36,1.34,1.35,450800.0
2020-01-10 10:00:00,1.35,1.36,1.35,1.36,132576.0,1.35,1.36,1.35,1.36,132576.0
2020-01-10 10:10:00,1.36,1.37,1.36,1.37,615644.0,1.36,1.37,1.36,1.37,615644.0
2020-01-10 10:20:00,1.37,1.38,1.37,1.37,135092.0,1.37,1.38,1.37,1.37,135092.0
2020-01-10 10:30:00,1.37,1.38,1.36,1.37,119200.0,1.37,1.38,1.36,1.37,119200.0
2020-01-10 10:40:00,1.38,1.38,1.37,1.37,132340.0,1.38,1.38,1.37,1.37,132340.0
2020-01-10 10:50:00,1.37,1.38,1.37,1.38,103104.0,1.37,1.38,1.37,1.38,103104.0
2020-01-10 11:00:00,1.38,1.38,1.36,1.36,130540.0,1.38,1.38,1.36,1.36,130540.0
2020-01-10 11:10:00,1.36,1.36,1.35,1.35,244776.0,1.36,1.36,1.35,1.35,244776.0
2020-01-10 11:20:00,1.36,1.36,1.35,1.36,603776.0,1.36,1.36,1.35,1.36,603776.0
2020-01-10 11:30:00,1.36,1.36,1.36,1.36,132352.0,1.36,1.36,1.36,1.36,132352.0
2020-01-10 11:40:00,1.36,1.36,1.35,1.36,138868.0,1.36,1.36,1.35,1.36,138868.0
2020-01-10 11:50:00,1.36,1.36,1.35,1.35,156608.0,1.36,1.36,1.35,1.35,156608.0
2020-01-10 12:00:00,1.35,1.36,1.35,1.36,117848.0,1.35,1.36,1.35,1.36,117848.0
2020-01-10 12:10:00,1.35,1.36,1.35,1.36,241596.0,1.35,1.36,1.35,1.36,241596.0
2020-01-10 12:20:00,1.36,1.36,1.35,1.36,63908.0,1.36,1.36,1.35,1.36,63908.0
2020-01-10 12:30:00,1.36,1.36,1.35,1.36,79884.0,1.36,1.36,1.35,1.36,79884.0
2020-01-10 12:40:00,1.36,1.36,1.35,1.36,236276.0,1.36,1.36,1.35,1.36,236276.0
2020-01-10 12:50:00,1.36,1.36,1.35,1.35,40272.0,1.36,1.36,1.35,1.35,40272.0
2020-01-10 13:00:00,1.36,1.36,1.35,1.36,161812.0,1.36,1.36,1.35,1.36,161812.0
2020-01-10 13:10:00,1.36,1.37,1.36,1.37,147468.0,1.36,1.37,1.36,1.37,147468.0
2020-01-10 13:20:00,1.37,1.37,1.36,1.37,173644.0,1.37,1.37,1.36,1.37,173644.0
2020-01-10 13:30:00,1.37,1.38,1.37,1.37,287368.0,1.37,1.38,1.37,1.37,287368.0
2020-01-10 13:40:00,1.37,1.37,1.37,1.37,85764.0,1.37,1.37,1.37,1.37,85764.0
2020-01-10 13:50:00,1.37,1.38,1.37,1.37,87864.0,1.37,1.38,1.37,1.37,87864.0
2020-01-10 14:00:00,1.37,1.38,1.37,1.38,263080.0,1.37,1.38,1.37,1.38,263080.0
2020-01-10 14:10:00,1.38,1.38,1.37,1.38,86188.0,1.38,1.38,1.37,1.38,86188.0
2020-01-10 14:20:00,1.37,1.39,1.37,1.38,631596.0,1.37,1.39,1.37,1.38,631596.0
2020-01-10 14:30:00,1.38,1.39,1.37,1.38,235264.0,1.38,1.39,1.37,1.38,235264.0
2020-01-10 14:40:00,1.38,1.38,1.37,1.38,109044.0,1.38,1.38,1.37,1.38,109044.0
2020-01-10 14:50:00,1.38,1.38,1.37,1.38,108672.0,1.38,1.38,1.37,1.38,108672.0
2020-01-10 15:00:00,1.38,1.38,1.37,1.37,380124.0,1.38,1.38,1.37,1.37,380124.0
2020-01-10 15:10:00,1.37,1.37,1.36,1.37,239536.0,1.37,1.37,1.36,1.37,239536.0
2020-01-10 15:20:00,1.37,1.37,1.36,1.36,262712.0,1.37,1.37,1.36,1.36,262712.0
2020-01-10 15:30:00,1.36,1.36,1.36,1.36,350736.0,1.36,1.36,1.36,1.36,350736.0
2020-01-10 15:40:00,1.36,1.36,1.36,1.36,392792.0,1.36,1.36,1.36,1.36,392792.0
2020-01-10 15:50:00,1.36,1.36,1.36,1.36,857864.0,1.36,1.36,1.36,1.36,857864.0
2020-01-13 09:30:00,1.36,1.36,1.34,1.34,620540.0,1.36,1.36,1.34,1.34,620540.0
2020-01-13 09:40:00,1.35,1.36,1.34,1.36,201372.0,1.35,1.36,1.34,1.36,201372.0
2020-01-13 09:50:00,1.36,1.38,1.36,1.38,202308.0,1.36,1.38,1.36,1.38,202308.0
2020-01-13 10:00:00,1.38,1.38,1.36,1.36,357312.0,1.38,1.38,1.36,1.36,357312.0
2020-01-13 10:10:00,1.36,1.37,1.34,1.34,475080.0,1.36,1.37,1.34,1.34,475080.0
2020-01-13 10:20:00,1.34,1.35,1.34,1.34,315412.0,1.34,1.35,1.34,1.34,315412.0
2020-01-13 10:30:00,1.34,1.34,1.33,1.33,551968.0,1.34,1.34,1.33,1.33,551968.0
2020-01-13 10:40:00,1.34,1.35,1.33,1.35,154516.0,1.34,1.35,1.33,1.35,154516.0
2020-01-13 10:50:00,1.35,1.36,1.35,1.36,194816.0,1.35,1.36,1.35,1.36,194816.0
2020-01-13 11:00:00,1.35,1.36,1.35,1.36,527024.0,1.35,1.36,1.35,1.36,527024.0
2020-01-13 11:10:00,1.35,1.38,1.35,1.38,295016.0,1.35,1.38,1.35,1.38,295016.0
2020-01-13 11:20:00,1.38,1.38,1.37,1.37,104980.0,1.38,1.38,1.37,1.37,104980.0
2020-01-13 11:30:00,1.37,1.38,1.37,1.38,92920.0,1.37,1.38,1.37,1.38,92920.0
2020-01-13 11:40:00,1.38,1.38,1.37,1.37,317404.0,1.38,1.38,1.37,1.37,317404.0
2020-01-13 11:50:00,1.37,1.37,1.36,1.36,179236.0,1.37,1.37,1.36,1.36,179236.0
2020-01-13 12:00:00,1.36,1.37,1.36,1.36,220556.0,1.36,1.37,1.36,1.36,220556.0
2020-01-13 12:10:00,1.37,1.37,1.36,1.36,125564.0,1.37,1.37,1.36,1.36,125564.0
2020-01-13 12:20:00,1.36,1.37,1.36,1.36,204028.0,1.36,1.37,1.36,1.36,204028.0
2020-01-13 12:30:00,1.36,1.36,1.36,1.36,251500.0,1.36,1.36,1.36,1.36,251500.0
2020-01-13 12:40:00,1.36,1.38,1.36,1.37,267992.0,1.36,1.38,1.36,1.37,267992.0
2020-01-13 12:50:00,1.37,1.37,1.36,1.37,132092.0,1.37,1.37,1.36,1.37,132092.0
2020-01-13 13:00:00,1.37,1.38,1.36,1.37,126980.0,1.37,1.38,1.36,1.37,126980.0
2020-01-13 13:10:00,1.38,1.38,1.37,1.38,113968.0,1.38,1.38,1.37,1.38,113968.0
2020-01-13 13:20:00,1.38,1.38,1.37,1.38,144488.0,1.38,1.38,1.37,1.38,144488.0
2020-01-13 13:30:00,1.38,1.38,1.37,1.38,212752.0,1.38,1.38,1.37,1.38,212752.0
2020-01-13 13:40:00,1.38,1.39,1.38,1.38,625356.0,1.38,1.39,1.38,1.38,625356.0
2020-01-13 13:50:00,1.38,1.39,1.38,1.39,319920.0,1.38,1.39,1.38,1.39,319920.0
2020-01-13 14:00:00,1.39,1.4,1.39,1.4,323900.0,1.39,1.4,1.39,1.4,323900.0
2020-01-13 14:10:00,1.4,1.4,1.39,1.39,432188.0,1.4,1.4,1.39,1.39,432188.0
2020-01-13 14:20:00,1.39,1.4,1.38,1.4,175304.0,1.39,1.4,1.38,1.4,175304.0
2020-01-13 14:30:00,1.39,1.4,1.39,1.4,227904.0,1.39,1.4,1.39,1.4,227904.0
2020-01-13 14:40:00,1.4,1.4,1.37,1.38,707860.0,1.4,1.4,1.37,1.38,707860.0
2020-01-13 14:50:00,1.38,1.38,1.37,1.37,298644.0,1.38,1.38,1.37,1.37,298644.0
2020-01-13 15:00:00,1.37,1.37,1.36,1.36,130436.0,1.37,1.37,1.36,1.36,130436.0
2020-01-13 15:10:00,1.36,1.37,1.35,1.35,655616.0,1.36,1.37,1.35,1.35,655616.0
2020-01-13 15:20:00,1.35,1.35,1.34,1.35,187976.0,1.35,1.35,1.34,1.35,187976.0
2020-01-13 15:30:00,1.35,1.36,1.34,1.35,419908.0,1.35,1.36,1.34,1.35,419908.0
2020-01-13 15:40:00,1.35,1.36,1.35,1.35,593764.0,1.35,1.36,1.35,1.35,593764.0
2020-01-13 15:50:00,1.36,1.36,1.35,1.36,723020.0,1.36,1.36,1.35,1.36,723020.0
2020-01-14 09:30:00,1.2,1.24,1.18,1.23,4388544.0,1.2,1.24,1.18,1.23,4388544.0
2020-01-14 09:40:00,1.23,1.25,1.19,1.2,3119480.0,1.23,1.25,1.19,1.2,3119480.0
2020-01-14 09:50:00,1.2,1.21,1.18,1.21,1981380.0,1.2,1.21,1.18,1.21,1981380.0
2020-01-14 10:00:00,1.21,1.21,1.18,1.18,2907592.0,1.21,1.21,1.18,1.18,2907592.0
2020-01-14 10:10:00,1.18,1.18,1.15,1.16,2289308.0,1.18,1.18,1.15,1.16,2289308.0
2020-01-14 10:20:00,1.16,1.2,1.13,1.15,2824080.0,1.16,1.2,1.13,1.15,2824080.0
2020-01-14 10:30:00,1.15,1.18,1.15,1.16,1908404.0,1.15,1.18,1.15,1.16,1908404.0
2020-01-14 10:40:00,1.16,1.16,1.14,1.14,1067196.0,1.16,1.16,1.14,1.14,1067196.0
2020-01-14 10:50:00,1.14,1.18,1.14,1.18,1187188.0,1.14,1.18,1.14,1.18,1187188.0
2020-01-14 11:00:00,1.18,1.18,1.14,1.18,2442156.0,1.18,1.18,1.14,1.18,2442156.0
2020-01-14 11:10:00,1.18,1.18,1.17,1.18,922584.0,1.18,1.18,1.17,1.18,922584.0
2020-01-14 11:20:00,1.18,1.18,1.17,1.17,1099468.0,1.18,1.18,1.17,1.17,1099468.0
2020-01-14 11:30:00,1.17,1.17,1.16,1.16,444440.0,1.17,1.17,1.16,1.16,444440.0
2020-01-14 11:40:00,1.16,1.17,1.16,1.17,458224.0,1.16,1.17,1.16,1.17,458224.0
2020-01-14 11:50:00,1.17,1.17,1.16,1.16,544328.0,1.17,1.17,1.16,1.16,544328.0
2020-01-14 12:00:00,1.17,1.17,1.16,1.17,166564.0,1.17,1.17,1.16,1.17,166564.0
2020-01-14 12:10:00,1.17,1.19,1.16,1.19,1227892.0,1.17,1.19,1.16,1.19,1227892.0
2020-01-14 12:20:00,1.19,1.19,1.18,1.19,1253240.0,1.19,1.19,1.18,1.19,1253240.0
2020-01-14 12:30:00,1.19,1.2,1.18,1.19,571144.0,1.19,1.2,1.18,1.19,571144.0
2020-01-14 12:40:00,1.19,1.2,1.18,1.2,513260.0,1.19,1.2,1.18,1.2,513260.0
2020-01-14 12:50:00,1.2,1.21,1.2,1.21,1405144.0,1.2,1.21,1.2,1.21,1405144.0
2020-01-14 13:00:00,1.21,1.22,1.21,1.22,600936.0,1.21,1.22,1.21,1.22,600936.0
2020-01-14 13:10:00,1.22,1.24,1.21,1.24,1121360.0,1.22,1.24,1.21,1.24,1121360.0
2020-01-14 13:20:00,1.24,1.24,1.23,1.23,493848.0,1.24,1.24,1.23,1.23,493848.0
2020-01-14 13:30:00,1.24,1.24,1.23,1.23,423964.0,1.24,1.24,1.23,1.23,423964.0
2020-01-14 13:40:00,1.23,1.23,1.2,1.2,1227628.0,1.23,1.23,1.2,1.2,1227628.0
2020-01-14 13:50:00,1.2,1.2,1.19,1.2,689080.0,1.2,1.2,1.19,1.2,689080.0
2020-01-14 14:00:00,1.2,1.2,1.18,1.18,395020.0,1.2,1.2,1.18,1.18,395020.0
2020-01-14 14:10:00,1.19,1.2,1.18,1.19,445000.0,1.19,1.2,1.18,1.19,445000.0
2020-01-14 14:20:00,1.19,1.21,1.19,1.2,624736.0,1.19,1.21,1.19,1.2,624736.0
2020-01-14 14:30:00,1.2,1.2,1.2,1.2,237468.0,1.2,1.2,1.2,1.2,237468.0
2020-01-14 14:40:00,1.2,1.21,1.2,1.2,492072.0,1.2,1.21,1.2,1.2,492072.0
2020-01-14 14:50:00,1.2,1.2,1.2,1.2,191464.0,1.2,1.2,1.2,1.2,191464.0
2020-01-14 15:00:00,1.2,1.21,1.2,1.2,369900.0,1.2,1.21,1.2,1.2,369900.0
2020-01-14 15:10:00,1.2,1.21,1.19,1.21,791668.0,1.2,1.21,1.19,1.21,791668.0
2020-01-14 15:20:00,1.21,1.21,1.2,1.2,257944.0,1.21,1.21,1.2,1.2,257944.0
2020-01-14 15:30:00,1.2,1.2,1.19,1.19,521128.0,1.2,1.2,1.19,1.19,521128.0
2020-01-14 15:40:00,1.19,1.19,1.18,1.18,1546884.0,1.19,1.19,1.18,1.18,1546884.0
2020-01-14 15:50:00,1.18,1.18,1.17,1.18,3885732.0,1.18,1.18,1.17,1.18,3885732.0
2020-01-15 09:30:00,1.17,1.18,1.17,1.17,433272.0,1.17,1.18,1.17,1.17,433272.0
2020-01-15 09:40:00,1.17,1.17,1.16,1.16,744900.0,1.17,1.17,1.16,1.16,744900.0
2020-01-15 09:50:00,1.16,1.16,1.15,1.16,419904.0,1.16,1.16,1.15,1.16,419904.0
2020-01-15 10:00:00,1.16,1.18,1.16,1.17,438332.0,1.16,1.18,1.16,1.17,438332.0
2020-01-15 10:10:00,1.17,1.17,1.16,1.16,184508.0,1.17,1.17,1.16,1.16,184508.0
2020-01-15 10:20:00,1.16,1.16,1.16,1.16,200240.0,1.16,1.16,1.16,1.16,200240.0
2020-01-15 10:30:00,1.16,1.16,1.15,1.16,344916.0,1.16,1.16,1.15,1.16,344916.0
2020-01-15 10:40:00,1.16,1.16,1.16,1.16,222424.0,1.16,1.16,1.16,1.16,222424.0
2020-01-15 10:50:00,1.16,1.16,1.16,1.16,125200.0,1.16,1.16,1.16,1.16,125200.0
2020-01-15 11:00:00,1.16,1.16,1.15,1.16,748160.0,1.16,1.16,1.15,1.16,748160.0
2020-01-15 11:10:00,1.16,1.16,1.15,1.15,237352.0,1.16,1.16,1.15,1.15,237352.0
2020-01-15 11:20:00,1.15,1.15,1.15,1.15,140520.0,1.15,1.15,1.15,1.15,140520.0
2020-01-15 11:30:00,1.15,1.15,1.14,1.15,1065576.0,1.15,1.15,1.14,1.15,1065576.0
2020-01-15 11:40:00,1.15,1.15,1.14,1.15,327844.0,1.15,1.15,1.14,1.15,327844.0
2020-01-15 11:50:00,1.15,1.15,1.14,1.15,659556.0,1.15,1.15,1.14,1.15,659556.0
2020-01-15 12:00:00,1.15,1.15,1.14,1.14,436268.0,1.15,1.15,1.14,1.14,436268.0
2020-01-15 12:10:00,1.14,1.15,1.14,1.14,353216.0,1.14,1.15,1.14,1.14,353216.0
2020-01-15 12:20:00,1.14,1.15,1.14,1.14,321936.0,1.14,1.15,1.14,1.14,321936.0
2020-01-15 12:30:00,1.14,1.15,1.14,1.15,75920.0,1.14,1.15,1.14,1.15,75920.0
2020-01-15 12:40:00,1.14,1.15,1.14,1.15,481608.0,1.14,1.15,1.14,1.15,481608.0
2020-01-15 12:50:00,1.15,1.15,1.15,1.15,159192.0,1.15,1.15,1.15,1.15,159192.0
2020-01-15 13:00:00,1.15,1.15,1.15,1.15,333672.0,1.15,1.15,1.15,1.15,333672.0
2020-01-15 13:10:00,1.15,1.15,1.15,1.15,74932.0,1.15,1.15,1.15,1.15,74932.0
2020-01-15 13:20:00,1.15,1.16,1.15,1.16,338348.0,1.15,1.16,1.15,1.16,338348.0
2020-01-15 13:30:00,1.16,1.16,1.15,1.15,155760.0,1.16,1.16,1.15,1.15,155760.0
2020-01-15 13:40:00,1.15,1.15,1.15,1.15,58448.0,1.15,1.15,1.15,1.15,58448.0
2020-01-15 13:50:00,1.15,1.15,1.15,1.15,76876.0,1.15,1.15,1.15,1.15,76876.0
2020-01-15 14:00:00,1.15,1.17,1.15,1.17,879836.0,1.15,1.17,1.15,1.17,879836.0
2020-01-15 14:10:00,1.17,1.18,1.16,1.18,471836.0,1.17,1.18,1.16,1.18,471836.0
2020-01-15 14:20:00,1.18,1.18,1.17,1.17,472524.0,1.18,1.18,1.17,1.17,472524.0
2020-01-15 14:30:00,1.17,1.17,1.16,1.16,91700.0,1.17,1.17,1.16,1.16,91700.0
2020-01-15 14:40:00,1.16,1.17,1.16,1.16,349368.0,1.16,1.17,1.16,1.16,349368.0
2020-01-15 14:50:00,1.16,1.17,1.16,1.17,470124.0,1.16,1.17,1.16,1.17,470124.0
2020-01-15 15:00:00,1.17,1.17,1.16,1.16,386684.0,1.17,1.17,1.16,1.16,386684.0
2020-01-15 15:10:00,1.16,1.17,1.16,1.16,393720.0,1.16,1.17,1.16,1.16,393720.0
2020-01-15 15:20:00,1.16,1.16,1.16,1.16,522652.0,1.16,1.16,1.16,1.16,522652.0
2020-01-15 15:30:00,1.16,1.16,1.15,1.15,320712.0,1.16,1.16,1.15,1.15,320712.0
2020-01-15 15:40:00,1.16,1.16,1.15,1.15,2045900.0,1.16,1.16,1.15,1.15,2045900.0
2020-01-15 15:50:00,1.16,1.16,1.15,1.15,1455876.0,1.16,1.16,1.15,1.15,1455876.0
2020-01-16 09:30:00,1.15,1.17,1.15,1.16,576244.0,1.15,1.17,1.15,1.16,576244.0
2020-01-16 09:40:00,1.17,1.18,1.16,1.16,513608.0,1.17,1.18,1.16,1.16,513608.0
2020-01-16 09:50:00,1.16,1.17,1.16,1.17,211868.0,1.16,1.17,1.16,1.17,211868.0
2020-01-16 10:00:00,1.17,1.17,1.16,1.16,210300.0,1.17,1.17,1.16,1.16,210300.0
2020-01-16 10:10:00,1.16,1.17,1.16,1.16,347936.0,1.16,1.17,1.16,1.16,347936.0
2020-01-16 10:20:00,1.16,1.16,1.15,1.16,244344.0,1.16,1.16,1.15,1.16,244344.0
2020-01-16 10:30:00,1.16,1.16,1.15,1.16,226140.0,1.16,1.16,1.15,1.16,226140.0
2020-01-16 10:40:00,1.16,1.16,1.15,1.16,275256.0,1.16,1.16,1.15,1.16,275256.0
2020-01-16 10:50:00,1.16,1.16,1.14,1.15,1209204.0,1.16,1.16,1.14,1.15,1209204.0
2020-01-16 11:00:00,1.15,1.15,1.14,1.15,174716.0,1.15,1.15,1.14,1.15,174716.0
2020-01-16 11:10:00,1.14,1.15,1.14,1.15,320124.0,1.14,1.15,1.14,1.15,320124.0
2020-01-16 11:20:00,1.14,1.15,1.14,1.15,165764.0,1.14,1.15,1.14,1.15,165764.0
2020-01-16 11:30:00,1.15,1.15,1.15,1.15,196036.0,1.15,1.15,1.15,1.15,196036.0
2020-01-16 11:40:00,1.15,1.15,1.15,1.15,156528.0,1.15,1.15,1.15,1.15,156528.0
2020-01-16 11:50:00,1.15,1.15,1.14,1.15,405868.0,1.15,1.15,1.14,1.15,405868.0
2020-01-16 12:00:00,1.15,1.15,1.14,1.14,510416.0,1.15,1.15,1.14,1.14,510416.0
2020-01-16 12:10:00,1.14,1.15,1.14,1.14,727096.0,1.14,1.15,1.14,1.14,727096.0
2020-01-16 12:20:00,1.14,1.15,1.14,1.14,205828.0,1.14,1.15,1.14,1.14,205828.0
2020-01-16 12:30:00,1.14,1.15,1.14,1.14,305860.0,1.14,1.15,1.14,1.14,305860.0
2020-01-16 12:40:00,1.14,1.15,1.14,1.15,204380.0,1.14,1.15,1.14,1.15,204380.0
2020-01-16 12:50:00,1.14,1.15,1.14,1.15,180156.0,1.14,1.15,1.14,1.15,180156.0
2020-01-16 13:00:00,1.15,1.15,1.13,1.14,646952.0,1.15,1.15,1.13,1.14,646952.0
2020-01-16 13:10:00,1.14,1.14,1.13,1.13,193844.0,1.14,1.14,1.13,1.13,193844.0
2020-01-16 13:20:00,1.13,1.14,1.13,1.14,115996.0,1.13,1.14,1.13,1.14,115996.0
2020-01-16 13:30:00,1.14,1.16,1.14,1.16,966312.0,1.14,1.16,1.14,1.16,966312.0
2020-01-16 13:40:00,1.16,1.16,1.15,1.16,382784.0,1.16,1.16,1.15,1.16,382784.0
2020-01-16 13:50:00,1.16,1.16,1.15,1.16,395224.0,1.16,1.16,1.15,1.16,395224.0
2020-01-16 14:00:00,1.16,1.16,1.15,1.16,134272.0,1.16,1.16,1.15,1.16,134272.0
2020-01-16 14:10:00,1.15,1.16,1.15,1.16,254048.0,1.15,1.16,1.15,1.16,254048.0
2020-01-16 14:20:00,1.16,1.16,1.15,1.15,475152.0,1.16,1.16,1.15,1.15,475152.0
2020-01-16 14:30:00,1.15,1.16,1.15,1.15,359484.0,1.15,1.16,1.15,1.15,359484.0
2020-01-16 14:40:00,1.15,1.15,1.14,1.14,226608.0,1.15,1.15,1.14,1.14,226608.0
2020-01-16 14:50:00,1.14,1.15,1.14,1.15,171704.0,1.14,1.15,1.14,1.15,171704.0
2020-01-16 15:00:00,1.15,1.15,1.14,1.14,205036.0,1.15,1.15,1.14,1.14,205036.0
2020-01-16 15:10:00,1.14,1.14,1.14,1.14,195312.0,1.14,1.14,1.14,1.14,195312.0
2020-01-16 15:20:00,1.14,1.14,1.14,1.14,100036.0,1.14,1.14,1.14,1.14,100036.0
2020-01-16 15:30:00,1.14,1.15,1.14,1.15,641876.0,1.14,1.15,1.14,1.15,641876.0
2020-01-16 15:40:00,1.15,1.16,1.15,1.16,820028.0,1.15,1.16,1.15,1.16,820028.0
2020-01-16 15:50:00,1.16,1.17,1.15,1.16,1889756.0,1.16,1.17,1.15,1.16,1889756.0
2020-01-17 09:30:00,1.15,1.17,1.15,1.17,550696.0,1.15,1.17,1.15,1.17,550696.0
2020-01-17 09:40:00,1.17,1.18,1.16,1.18,692700.0,1.17,1.18,1.16,1.18,692700.0
2020-01-17 09:50:00,1.18,1.19,1.16,1.16,552928.0,1.18,1.19,1.16,1.16,552928.0
2020-01-17 10:00:00,1.16,1.16,1.15,1.15,397844.0,1.16,1.16,1.15,1.15,397844.0
2020-01-17 10:10:00,1.15,1.16,1.15,1.15,483028.0,1.15,1.16,1.15,1.15,483028.0
2020-01-17 10:20:00,1.15,1.16,1.15,1.16,354568.0,1.15,1.16,1.15,1.16,354568.0
2020-01-17 10:30:00,1.15,1.16,1.14,1.14,244964.0,1.15,1.16,1.14,1.14,244964.0
2020-01-17 10:40:00,1.15,1.15,1.14,1.15,203808.0,1.15,1.15,1.14,1.15,203808.0
2020-01-17 10:50:00,1.15,1.15,1.14,1.15,189764.0,1.15,1.15,1.14,1.15,189764.0
2020-01-17 11:00:00,1.15,1.15,1.14,1.15,127032.0,1.15,1.15,1.14,1.15,127032.0
2020-01-17 11:10:00,1.15,1.15,1.13,1.13,571584.0,1.15,1.15,1.13,1.13,571584.0
2020-01-17 11:20:00,1.13,1.14,1.13,1.14,162368.0,1.13,1.14,1.13,1.14,162368.0
2020-01-17 11:30:00,1.14,1.15,1.14,1.15,200456.0,1.14,1.15,1.14,1.15,200456.0
2020-01-17 11:40:00,1.14,1.15,1.14,1.14,294076.0,1.14,1.15,1.14,1.14,294076.0
2020-01-17 11:50:00,1.14,1.15,1.14,1.15,134384.0,1.14,1.15,1.14,1.15,134384.0
2020-01-17 12:00:00,1.15,1.15,1.14,1.15,100352.0,1.15,1.15,1.14,1.15,100352.0
2020-01-17 12:10:00,1.15,1.16,1.15,1.16,415576.0,1.15,1.16,1.15,1.16,415576.0
2020-01-17 12:20:00,1.16,1.16,1.16,1.16,237556.0,1.16,1.16,1.16,1.16,237556.0
2020-01-17 12:30:00,1.16,1.16,1.16,1.16,301472.0,1.16,1.16,1.16,1.16,301472.0
2020-01-17 12:40:00,1.16,1.16,1.15,1.15,201260.0,1.16,1.16,1.15,1.15,201260.0
2020-01-17 12:50:00,1.15,1.16,1.15,1.16,344360.0,1.15,1.16,1.15,1.16,344360.0
2020-01-17 13:00:00,1.16,1.17,1.15,1.17,397748.0,1.16,1.17,1.15,1.17,397748.0
2020-01-17 13:10:00,1.17,1.18,1.16,1.17,464040.0,1.17,1.18,1.16,1.17,464040.0
2020-01-17 13:20:00,1.17,1.17,1.16,1.17,272368.0,1.17,1.17,1.16,1.17,272368.0
2020-01-17 13:30:00,1.17,1.18,1.16,1.18,117888.0,1.17,1.18,1.16,1.18,117888.0
2020-01-17 13:40:00,1.18,1.19,1.17,1.18,1132552.0,1.18,1.19,1.17,1.18,1132552.0
2020-01-17 13:50:00,1.18,1.18,1.17,1.18,499768.0,1.18,1.18,1.17,1.18,499768.0
2020-01-17 14:00:00,1.18,1.18,1.17,1.17,215164.0,1.18,1.18,1.17,1.17,215164.0
2020-01-17 14:10:00,1.17,1.18,1.17,1.17,102000.0,1.17,1.18,1.17,1.17,102000.0
2020-01-17 14:20:00,1.17,1.18,1.17,1.17,228056.0,1.17,1.18,1.17,1.17,228056.0
2020-01-17 14:30:00,1.17,1.18,1.17,1.18,154316.0,1.17,1.18,1.17,1.18,154316.0
2020-01-17 14:40:00,1.18,1.18,1.17,1.18,260296.0,1.18,1.18,1.17,1.18,260296.0
2020-01-17 14:50:00,1.17,1.18,1.17,1.18,366800.0,1.17,1.18,1.17,1.18,366800.0
2020-01-17 15:00:00,1.18,1.18,1.17,1.17,495832.0,1.18,1.18,1.17,1.17,495832.0
2020-01-17 15:10:00,1.17,1.19,1.17,1.19,541396.0,1.17,1.19,1.17,1.19,541396.0
2020-01-17 15:20:00,1.19,1.19,1.18,1.18,821628.0,1.19,1.19,1.18,1.18,821628.0
2020-01-17 15:30:00,1.18,1.19,1.18,1.19,252340.0,1.18,1.19,1.18,1.19,252340.0
2020-01-17 15:40:00,1.19,1.19,1.18,1.18,547844.0,1.19,1.19,1.18,1.18,547844.0
2020-01-17 15:50:00,1.18,1.19,1.18,1.19,1055800.0,1.18,1.19,1.18,1.19,1055800.0
2020-01-21 09:30:00,1.19,1.19,1.14,1.15,789408.0,1.19,1.19,1.14,1.15,789408.0
2020-01-21 09:40:00,1.15,1.16,1.14,1.15,727560.0,1.15,1.16,1.14,1.15,727560.0
2020-01-21 09:50:00,1.16,1.16,1.14,1.16,700984.0,1.16,1.16,1.14,1.16,700984.0
2020-01-21 10:00:00,1.16,1.17,1.15,1.16,433300.0,1.16,1.17,1.15,1.16,433300.0
2020-01-21 10:10:00,1.16,1.17,1.16,1.16,303636.0,1.16,1.17,1.16,1.16,303636.0
2020-01-21 10:20:00,1.16,1.16,1.16,1.16,140664.0,1.16,1.16,1.16,1.16,140664.0
2020-01-21 10:30:00,1.16,1.17,1.16,1.17,220680.0,1.16,1.17,1.16,1.17,220680.0
2020-01-21 10:40:00,1.17,1.17,1.15,1.15,344472.0,1.17,1.17,1.15,1.15,344472.0
2020-01-21 10:50:00,1.15,1.15,1.14,1.15,359640.0,1.15,1.15,1.14,1.15,359640.0
2020-01-21 11:00:00,1.15,1.16,1.14,1.16,199884.0,1.15,1.16,1.14,1.16,199884.0
2020-01-21 11:10:00,1.16,1.16,1.15,1.15,226344.0,1.16,1.16,1.15,1.15,226344.0
2020-01-21 11:20:00,1.15,1.15,1.14,1.15,147768.0,1.15,1.15,1.14,1.15,147768.0
2020-01-21 11:30:00,1.15,1.15,1.15,1.15,158336.0,1.15,1.15,1.15,1.15,158336.0
2020-01-21 11:40:00,1.15,1.15,1.15,1.15,102412.0,1.15,1.15,1.15,1.15,102412.0
2020-01-21 11:50:00,1.15,1.16,1.15,1.16,137476.0,1.15,1.16,1.15,1.16,137476.0
2020-01-21 12:00:00,1.16,1.16,1.15,1.16,56280.0,1.16,1.16,1.15,1.16,56280.0
2020-01-21 12:10:00,1.16,1.16,1.15,1.15,49112.0,1.16,1.16,1.15,1.15,49112.0
2020-01-21 12:20:00,1.15,1.16,1.15,1.15,136172.0,1.15,1.16,1.15,1.15,136172.0
2020-01-21 12:30:00,1.15,1.16,1.15,1.16,128692.0,1.15,1.16,1.15,1.16,128692.0
2020-01-21 12:40:00,1.16,1.16,1.15,1.16,177080.0,1.16,1.16,1.15,1.16,177080.0
2020-01-21 12:50:00,1.16,1.16,1.15,1.16,252668.0,1.16,1.16,1.15,1.16,252668.0
2020-01-21 13:00:00,1.16,1.17,1.16,1.16,329396.0,1.16,1.17,1.16,1.16,329396.0
2020-01-21 13:10:00,1.16,1.17,1.16,1.16,300080.0,1.16,1.17,1.16,1.16,300080.0
2020-01-21 13:20:00,1.16,1.16,1.15,1.16,222660.0,1.16,1.16,1.15,1.16,222660.0
2020-01-21 13:30:00,1.16,1.16,1.15,1.15,181696.0,1.16,1.16,1.15,1.15,181696.0
2020-01-21 13:40:00,1.15,1.16,1.15,1.16,247624.0,1.15,1.16,1.15,1.16,247624.0
2020-01-21 13:50:00,1.16,1.16,1.15,1.15,349520.0,1.16,1.16,1.15,1.15,349520.0
2020-01-21 14:00:00,1.15,1.15,1.14,1.14,644248.0,1.15,1.15,1.14,1.14,644248.0
2020-01-21 14:10:00,1.14,1.15,1.14,1.15,261200.0,1.14,1.15,1.14,1.15,261200.0
2020-01-21 14:20:00,1.15,1.16,1.15,1.16,197984.0,1.15,1.16,1.15,1.16,197984.0
2020-01-21 14:30:00,1.16,1.16,1.16,1.16,178708.0,1.16,1.16,1.16,1.16,178708.0
2020-01-21 14:40:00,1.16,1.17,1.16,1.17,165488.0,1.16,1.17,1.16,1.17,165488.0
2020-01-21 14:50:00,1.17,1.17,1.16,1.17,144744.0,1.17,1.17,1.16,1.17,144744.0
2020-01-21 15:00:00,1.17,1.17,1.16,1.16,363456.0,1.17,1.17,1.16,1.16,363456.0
2020-01-21 15:10:00,1.16,1.17,1.16,1.17,136820.0,1.16,1.17,1.16,1.17,136820.0
2020-01-21 15:20:00,1.16,1.17,1.16,1.16,333812.0,1.16,1.17,1.16,1.16,333812.0
2020-01-21 15:30:00,1.17,1.17,1.16,1.16,402088.0,1.17,1.17,1.16,1.16,402088.0
2020-01-21 15:40:00,1.16,1.16,1.15,1.15,494900.0,1.16,1.16,1.15,1.15,494900.0
2020-01-21 15:50:00,1.15,1.16,1.15,1.15,1541752.0,1.15,1.16,1.15,1.15,1541752.0
2020-01-22 09:30:00,1.14,1.15,1.12,1.12,1213060.0,1.14,1.15,1.12,1.12,1213060.0
2020-01-22 09:40:00,1.13,1.15,1.12,1.14,677724.0,1.13,1.15,1.12,1.14,677724.0
2020-01-22 09:50:00,1.15,1.15,1.14,1.15,119820.0,1.15,1.15,1.14,1.15,119820.0
2020-01-22 10:00:00,1.15,1.15,1.13,1.13,237912.0,1.15,1.15,1.13,1.13,237912.0
2020-01-22 10:10:00,1.13,1.14,1.13,1.13,115836.0,1.13,1.14,1.13,1.13,115836.0
2020-01-22 10:20:00,1.13,1.14,1.13,1.13,144276.0,1.13,1.14,1.13,1.13,144276.0
2020-01-22 10:30:00,1.13,1.14,1.13,1.13,129868.0,1.13,1.14,1.13,1.13,129868.0
2020-01-22 10:40:00,1.13,1.13,1.13,1.13,261500.0,1.13,1.13,1.13,1.13,261500.0
2020-01-22 10:50:00,1.13,1.13,1.12,1.12,416180.0,1.13,1.13,1.12,1.12,416180.0
2020-01-22 11:00:00,1.12,1.13,1.11,1.13,728380.0,1.12,1.13,1.11,1.13,728380.0
2020-01-22 11:10:00,1.13,1.13,1.12,1.13,231112.0,1.13,1.13,1.12,1.13,231112.0
2020-01-22 11:20:00,1.13,1.14,1.12,1.13,576336.0,1.13,1.14,1.12,1.13,576336.0
2020-01-22 11:30:00,1.13,1.14,1.13,1.13,240088.0,1.13,1.14,1.13,1.13,240088.0
2020-01-22 11:40:00,1.13,1.13,1.12,1.13,84868.0,1.13,1.13,1.12,1.13,84868.0
2020-01-22 11:50:00,1.13,1.14,1.13,1.13,76004.0,1.13,1.14,1.13,1.13,76004.0
2020-01-22 12:00:00,1.13,1.14,1.13,1.14,195320.0,1.13,1.14,1.13,1.14,195320.0
2020-01-22 12:10:00,1.14,1.14,1.13,1.13,86732.0,1.14,1.14,1.13,1.13,86732.0
2020-01-22 12:20:00,1.13,1.13,1.13,1.13,85520.0,1.13,1.13,1.13,1.13,85520.0
2020-01-22 12:30:00,1.13,1.13,1.13,1.13,102728.0,1.13,1.13,1.13,1.13,102728.0
2020-01-22 12:40:00,1.13,1.14,1.13,1.14,58004.0,1.13,1.14,1.13,1.14,58004.0
2020-01-22 12:50:00,1.14,1.14,1.13,1.14,116556.0,1.14,1.14,1.13,1.14,116556.0
2020-01-22 13:00:00,1.14,1.15,1.14,1.14,195012.0,1.14,1.15,1.14,1.14,195012.0
2020-01-22 13:10:00,1.14,1.15,1.14,1.14,152652.0,1.14,1.15,1.14,1.14,152652.0
2020-01-22 13:20:00,1.14,1.15,1.14,1.15,101664.0,1.14,1.15,1.14,1.15,101664.0
2020-01-22 13:30:00,1.15,1.15,1.15,1.15,163124.0,1.15,1.15,1.15,1.15,163124.0
2020-01-22 13:40:00,1.15,1.15,1.15,1.15,172696.0,1.15,1.15,1.15,1.15,172696.0
2020-01-22 13:50:00,1.15,1.15,1.15,1.15,69300.0,1.15,1.15,1.15,1.15,69300.0
2020-01-22 14:00:00,1.15,1.15,1.15,1.15,24756.0,1.15,1.15,1.15,1.15,24756.0
2020-01-22 14:10:00,1.15,1.15,1.15,1.15,159796.0,1.15,1.15,1.15,1.15,159796.0
2020-01-22 14:20:00,1.15,1.15,1.15,1.15,147576.0,1.15,1.15,1.15,1.15,147576.0
2020-01-22 14:30:00,1.15,1.15,1.15,1.15,74684.0,1.15,1.15,1.15,1.15,74684.0
2020-01-22 14:40:00,1.15,1.15,1.15,1.15,52784.0,1.15,1.15,1.15,1.15,52784.0
2020-01-22 14:50:00,1.15,1.15,1.15,1.15,205176.0,1.15,1.15,1.15,1.15,205176.0
2020-01-22 15:00:00,1.15,1.16,1.15,1.16,162756.0,1.15,1.16,1.15,1.16,162756.0
2020-01-22 15:10:00,1.16,1.16,1.15,1.15,430720.0,1.16,1.16,1.15,1.15,430720.0
2020-01-22 15:20:00,1.15,1.15,1.15,1.15,181828.0,1.15,1.15,1.15,1.15,181828.0
2020-01-22 15:30:00,1.15,1.15,1.15,1.15,320632.0,1.15,1.15,1.15,1.15,320632.0
2020-01-22 15:40:00,1.15,1.15,1.14,1.14,484320.0,1.15,1.15,1.14,1.14,484320.0
2020-01-22 15:50:00,1.14,1.14,1.14,1.14,576492.0,1.14,1.14,1.14,1.14,576492.0
2020-01-23 09:30:00,1.14,1.15,1.11,1.12,359144.0,1.14,1.15,1.11,1.12,359144.0
2020-01-23 09:40:00,1.13,1.13,1.11,1.13,191648.0,1.13,1.13,1.11,1.13,191648.0
2020-01-23 09:50:00,1.13,1.14,1.12,1.13,191268.0,1.13,1.14,1.12,1.13,191268.0
2020-01-23 10:00:00,1.13,1.14,1.13,1.14,121564.0,1.13,1.14,1.13,1.14,121564.0
2020-01-23 10:10:00,1.14,1.15,1.14,1.15,312776.0,1.14,1.15,1.14,1.15,312776.0
2020-01-23 10:20:00,1.15,1.16,1.15,1.16,242704.0,1.15,1.16,1.15,1.16,242704.0
2020-01-23 10:30:00,1.16,1.16,1.15,1.16,151608.0,1.16,1.16,1.15,1.16,151608.0
2020-01-23 10:40:00,1.16,1.16,1.14,1.15,159040.0,1.16,1.16,1.14,1.15,159040.0
2020-01-23 10:50:00,1.14,1.15,1.14,1.15,111172.0,1.14,1.15,1.14,1.15,111172.0
2020-01-23 11:00:00,1.15,1.16,1.15,1.15,67896.0,1.15,1.16,1.15,1.15,67896.0
2020-01-23 11:10:00,1.15,1.15,1.14,1.15,44292.0,1.15,1.15,1.14,1.15,44292.0
2020-01-23 11:20:00,1.15,1.15,1.14,1.14,164160.0,1.15,1.15,1.14,1.14,164160.0
2020-01-23 11:30:00,1.15,1.16,1.14,1.15,79020.0,1.15,1.16,1.14,1.15,79020.0
2020-01-23 11:40:00,1.16,1.16,1.15,1.15,135720.0,1.16,1.16,1.15,1.15,135720.0
2020-01-23 11:50:00,1.15,1.15,1.14,1.14,205640.0,1.15,1.15,1.14,1.14,205640.0
2020-01-23 12:00:00,1.14,1.14,1.13,1.13,178908.0,1.14,1.14,1.13,1.13,178908.0
2020-01-23 12:10:00,1.13,1.14,1.13,1.13,127700.0,1.13,1.14,1.13,1.13,127700.0
2020-01-23 12:20:00,1.13,1.13,1.12,1.13,126124.0,1.13,1.13,1.12,1.13,126124.0
2020-01-23 12:30:00,1.13,1.13,1.12,1.13,171536.0,1.13,1.13,1.12,1.13,171536.0
2020-01-23 12:40:00,1.13,1.13,1.12,1.13,234040.0,1.13,1.13,1.12,1.13,234040.0
2020-01-23 12:50:00,1.13,1.13,1.13,1.13,44772.0,1.13,1.13,1.13,1.13,44772.0
2020-01-23 13:00:00,1.13,1.13,1.13,1.13,114332.0,1.13,1.13,1.13,1.13,114332.0
2020-01-23 13:10:00,1.14,1.14,1.13,1.14,46464.0,1.14,1.14,1.13,1.14,46464.0
2020-01-23 13:20:00,1.14,1.15,1.14,1.14,79640.0,1.14,1.15,1.14,1.14,79640.0
2020-01-23 13:30:00,1.14,1.15,1.14,1.15,28312.0,1.14,1.15,1.14,1.15,28312.0
2020-01-23 13:40:00,1.15,1.15,1.14,1.15,138796.0,1.15,1.15,1.14,1.15,138796.0
2020-01-23 13:50:00,1.15,1.15,1.15,1.15,78932.0,1.15,1.15,1.15,1.15,78932.0
2020-01-23 14:00:00,1.15,1.16,1.15,1.16,215036.0,1.15,1.16,1.15,1.16,215036.0
2020-01-23 14:10:00,1.16,1.16,1.15,1.16,68404.0,1.16,1.16,1.15,1.16,68404.0
2020-01-23 14:20:00,1.16,1.16,1.15,1.15,168536.0,1.16,1.16,1.15,1.15,168536.0
2020-01-23 14:30:00,1.16,1.16,1.16,1.16,38288.0,1.16,1.16,1.16,1.16,38288.0
2020-01-23 14:40:00,1.16,1.16,1.16,1.16,178812.0,1.16,1.16,1.16,1.16,178812.0
2020-01-23 14:50:00,1.16,1.16,1.15,1.16,43368.0,1.16,1.16,1.15,1.16,43368.0
2020-01-23 15:00:00,1.15,1.16,1.15,1.16,148396.0,1.15,1.16,1.15,1.16,148396.0
2020-01-23 15:10:00,1.15,1.16,1.15,1.16,103364.0,1.15,1.16,1.15,1.16,103364.0
2020-01-23 15:20:00,1.15,1.16,1.15,1.15,106292.0,1.15,1.16,1.15,1.15,106292.0
2020-01-23 15:30:00,1.15,1.16,1.15,1.15,211248.0,1.15,1.16,1.15,1.15,211248.0
2020-01-23 15:40:00,1.15,1.15,1.15,1.15,128216.0,1.15,1.15,1.15,1.15,128216.0
2020-01-23 15:50:00,1.15,1.16,1.15,1.16,971552.0,1.15,1.16,1.15,1.16,971552.0
2020-01-24 09:30:00,1.16,1.16,1.14,1.14,323540.0,1.16,1.16,1.14,1.14,323540.0
2020-01-24 09:40:00,1.14,1.15,1.14,1.14,339616.0,1.14,1.15,1.14,1.14,339616.0
2020-01-24 09:50:00,1.14,1.15,1.14,1.15,205072.0,1.14,1.15,1.14,1.15,205072.0
2020-01-24 10:00:00,1.15,1.15,1.14,1.15,133756.0,1.15,1.15,1.14,1.15,133756.0
2020-01-24 10:10:00,1.14,1.15,1.14,1.15,75660.0,1.14,1.15,1.14,1.15,75660.0
2020-01-24 10:20:00,1.15,1.15,1.14,1.14,98740.0,1.15,1.15,1.14,1.14,98740.0
2020-01-24 10:30:00,1.14,1.14,1.13,1.14,102140.0,1.14,1.14,1.13,1.14,102140.0
2020-01-24 10:40:00,1.14,1.14,1.11,1.11,978380.0,1.14,1.14,1.11,1.11,978380.0
2020-01-24 10:50:00,1.11,1.12,1.11,1.11,523028.0,1.11,1.12,1.11,1.11,523028.0
2020-01-24 11:00:00,1.11,1.12,1.11,1.11,188044.0,1.11,1.12,1.11,1.11,188044.0
2020-01-24 11:10:00,1.11,1.11,1.1,1.11,227032.0,1.11,1.11,1.1,1.11,227032.0
2020-01-24 11:20:00,1.11,1.11,1.1,1.11,283872.0,1.11,1.11,1.1,1.11,283872.0
2020-01-24 11:30:00,1.11,1.11,1.1,1.11,351340.0,1.11,1.11,1.1,1.11,351340.0
2020-01-24 11:40:00,1.11,1.11,1.11,1.11,165540.0,1.11,1.11,1.11,1.11,165540.0
2020-01-24 11:50:00,1.11,1.13,1.11,1.11,207800.0,1.11,1.13,1.11,1.11,207800.0
2020-01-24 12:00:00,1.11,1.12,1.1,1.11,420004.0,1.11,1.12,1.1,1.11,420004.0
2020-01-24 12:10:00,1.11,1.11,1.1,1.11,468856.0,1.11,1.11,1.1,1.11,468856.0
2020-01-24 12:20:00,1.11,1.11,1.1,1.11,195716.0,1.11,1.11,1.1,1.11,195716.0
2020-01-24 12:30:00,1.11,1.12,1.11,1.12,222960.0,1.11,1.12,1.11,1.12,222960.0
2020-01-24 12:40:00,1.12,1.12,1.12,1.12,176796.0,1.12,1.12,1.12,1.12,176796.0
2020-01-24 12:50:00,1.12,1.12,1.11,1.12,92860.0,1.12,1.12,1.11,1.12,92860.0
2020-01-24 13:00:00,1.12,1.12,1.11,1.12,179348.0,1.12,1.12,1.11,1.12,179348.0
2020-01-24 13:10:00,1.12,1.12,1.11,1.11,86028.0,1.12,1.12,1.11,1.11,86028.0
2020-01-24 13:20:00,1.11,1.11,1.11,1.11,102784.0,1.11,1.11,1.11,1.11,102784.0
2020-01-24 13:30:00,1.11,1.11,1.1,1.11,211788.0,1.11,1.11,1.1,1.11,211788.0
2020-01-24 13:40:00,1.11,1.11,1.11,1.11,110516.0,1.11,1.11,1.11,1.11,110516.0
2020-01-24 13:50:00,1.11,1.11,1.11,1.11,76580.0,1.11,1.11,1.11,1.11,76580.0
2020-01-24 14:00:00,1.11,1.11,1.1,1.11,133580.0,1.11,1.11,1.1,1.11,133580.0
2020-01-24 14:10:00,1.11,1.11,1.11,1.11,69200.0,1.11,1.11,1.11,1.11,69200.0
2020-01-24 14:20:00,1.11,1.11,1.11,1.11,152956.0,1.11,1.11,1.11,1.11,152956.0
2020-01-24 14:30:00,1.11,1.12,1.11,1.11,169380.0,1.11,1.12,1.11,1.11,169380.0
2020-01-24 14:40:00,1.12,1.12,1.11,1.11,169868.0,1.12,1.12,1.11,1.11,169868.0
2020-01-24 14:50:00,1.11,1.13,1.11,1.12,272516.0,1.11,1.13,1.11,1.12,272516.0
2020-01-24 15:00:00,1.12,1.13,1.12,1.12,212524.0,1.12,1.13,1.12,1.12,212524.0
2020-01-24 15:10:00,1.12,1.12,1.1,1.11,689404.0,1.12,1.12,1.1,1.11,689404.0
2020-01-24 15:20:00,1.11,1.11,1.09,1.11,1157140.0,1.11,1.11,1.09,1.11,1157140.0
2020-01-24 15:30:00,1.1,1.11,1.07,1.08,1990952.0,1.1,1.11,1.07,1.08,1990952.0
2020-01-24 15:40:00,1.08,1.09,1.06,1.07,2859236.0,1.08,1.09,1.06,1.07,2859236.0
2020-01-24 15:50:00,1.07,1.09,1.07,1.08,1079240.0,1.07,1.09,1.07,1.08,1079240.0
2020-01-27 09:30:00,1.05,1.08,1.04,1.08,544288.0,1.05,1.08,1.04,1.08,544288.0
2020-01-27 09:40:00,1.08,1.08,1.06,1.07,337956.0,1.08,1.08,1.06,1.07,337956.0
2020-01-27 09:50:00,1.07,1.07,1.05,1.07,320388.0,1.07,1.07,1.05,1.07,320388.0
2020-01-27 10:00:00,1.07,1.07,1.05,1.06,186508.0,1.07,1.07,1.05,1.06,186508.0
2020-01-27 10:10:00,1.06,1.07,1.05,1.07,186748.0,1.06,1.07,1.05,1.07,186748.0
2020-01-27 10:20:00,1.07,1.07,1.07,1.07,120164.0,1.07,1.07,1.07,1.07,120164.0
2020-01-27 10:30:00,1.07,1.07,1.05,1.07,304204.0,1.07,1.07,1.05,1.07,304204.0
2020-01-27 10:40:00,1.07,1.07,1.06,1.06,145188.0,1.07,1.07,1.06,1.06,145188.0
2020-01-27 10:50:00,1.06,1.06,1.05,1.06,80436.0,1.06,1.06,1.05,1.06,80436.0
2020-01-27 11:00:00,1.06,1.07,1.06,1.06,234052.0,1.06,1.07,1.06,1.06,234052.0
2020-01-27 11:10:00,1.06,1.06,1.06,1.06,55252.0,1.06,1.06,1.06,1.06,55252.0
2020-01-27 11:20:00,1.06,1.07,1.06,1.06,206820.0,1.06,1.07,1.06,1.06,206820.0
2020-01-27 11:30:00,1.06,1.06,1.05,1.06,151956.0,1.06,1.06,1.05,1.06,151956.0
2020-01-27 11:40:00,1.06,1.07,1.06,1.06,257192.0,1.06,1.07,1.06,1.06,257192.0
2020-01-27 11:50:00,1.06,1.06,1.05,1.06,420656.0,1.06,1.06,1.05,1.06,420656.0
2020-01-27 12:00:00,1.06,1.07,1.06,1.07,75200.0,1.06,1.07,1.06,1.07,75200.0
2020-01-27 12:10:00,1.07,1.07,1.07,1.07,114216.0,1.07,1.07,1.07,1.07,114216.0
2020-01-27 12:20:00,1.07,1.07,1.07,1.07,172404.0,1.07,1.07,1.07,1.07,172404.0
2020-01-27 12:30:00,1.07,1.07,1.07,1.07,130320.0,1.07,1.07,1.07,1.07,130320.0
2020-01-27 12:40:00,1.07,1.07,1.07,1.07,81576.0,1.07,1.07,1.07,1.07,81576.0
2020-01-27 12:50:00,1.07,1.07,1.07,1.07,55636.0,1.07,1.07,1.07,1.07,55636.0
2020-01-27 13:00:00,1.07,1.08,1.07,1.08,155140.0,1.07,1.08,1.07,1.08,155140.0
2020-01-27 13:10:00,1.08,1.08,1.07,1.08,62800.0,1.08,1.08,1.07,1.08,62800.0
2020-01-27 13:20:00,1.08,1.08,1.08,1.08,103668.0,1.08,1.08,1.08,1.08,103668.0
2020-01-27 13:30:00,1.08,1.08,1.08,1.08,60200.0,1.08,1.08,1.08,1.08,60200.0
2020-01-27 13:40:00,1.08,1.08,1.08,1.08,61032.0,1.08,1.08,1.08,1.08,61032.0
2020-01-27 13:50:00,1.08,1.08,1.08,1.08,40836.0,1.08,1.08,1.08,1.08,40836.0
2020-01-27 14:00:00,1.08,1.08,1.07,1.08,165820.0,1.08,1.08,1.07,1.08,165820.0
2020-01-27 14:10:00,1.08,1.09,1.08,1.09,300032.0,1.08,1.09,1.08,1.09,300032.0
2020-01-27 14:20:00,1.09,1.09,1.09,1.09,41540.0,1.09,1.09,1.09,1.09,41540.0
2020-01-27 14:30:00,1.09,1.09,1.08,1.09,92236.0,1.09,1.09,1.08,1.09,92236.0
2020-01-27 14:40:00,1.09,1.09,1.08,1.08,115600.0,1.09,1.09,1.08,1.08,115600.0
2020-01-27 14:50:00,1.08,1.08,1.07,1.08,103024.0,1.08,1.08,1.07,1.08,103024.0
2020-01-27 15:00:00,1.08,1.08,1.07,1.08,109600.0,1.08,1.08,1.07,1.08,109600.0
2020-01-27 15:10:00,1.08,1.08,1.07,1.08,63220.0,1.08,1.08,1.07,1.08,63220.0
2020-01-27 15:20:00,1.08,1.08,1.07,1.07,139664.0,1.08,1.08,1.07,1.07,139664.0
2020-01-27 15:30:00,1.07,1.08,1.07,1.08,242604.0,1.07,1.08,1.07,1.08,242604.0
2020-01-27 15:40:00,1.08,1.08,1.07,1.07,515516.0,1.08,1.08,1.07,1.07,515516.0
2020-01-27 15:50:00,1.07,1.07,1.07,1.07,655048.0,1.07,1.07,1.07,1.07,655048.0
2020-01-28 09:30:00,1.07,1.07,1.06,1.07,398644.0,1.07,1.07,1.06,1.07,398644.0
2020-01-28 09:40:00,1.07,1.07,1.05,1.05,196152.0,1.07,1.07,1.05,1.05,196152.0
2020-01-28 09:50:00,1.05,1.05,1.05,1.05,339000.0,1.05,1.05,1.05,1.05,339000.0
2020-01-28 10:00:00,1.05,1.06,1.05,1.05,313872.0,1.05,1.06,1.05,1.05,313872.0
2020-01-28 10:10:00,1.05,1.07,1.05,1.07,133224.0,1.05,1.07,1.05,1.07,133224.0
2020-01-28 10:20:00,1.07,1.07,1.06,1.06,133140.0,1.07,1.07,1.06,1.06,133140.0
2020-01-28 10:30:00,1.06,1.07,1.05,1.05,129360.0,1.06,1.07,1.05,1.05,129360.0
2020-01-28 10:40:00,1.05,1.05,1.05,1.05,97988.0,1.05,1.05,1.05,1.05,97988.0
2020-01-28 10:50:00,1.05,1.05,1.05,1.05,183064.0,1.05,1.05,1.05,1.05,183064.0
2020-01-28 11:00:00,1.05,1.05,1.05,1.05,226496.0,1.05,1.05,1.05,1.05,226496.0
2020-01-28 11:10:00,1.05,1.05,1.05,1.05,90340.0,1.05,1.05,1.05,1.05,90340.0
2020-01-28 11:20:00,1.05,1.05,1.05,1.05,116452.0,1.05,1.05,1.05,1.05,116452.0
2020-01-28 11:30:00,1.05,1.05,1.05,1.05,221080.0,1.05,1.05,1.05,1.05,221080.0
2020-01-28 11:40:00,1.05,1.05,1.05,1.05,66036.0,1.05,1.05,1.05,1.05,66036.0
2020-01-28 11:50:00,1.05,1.05,1.05,1.05,61260.0,1.05,1.05,1.05,1.05,61260.0
2020-01-28 12:00:00,1.05,1.05,1.05,1.05,56892.0,1.05,1.05,1.05,1.05,56892.0
2020-01-28 12:10:00,1.05,1.05,1.05,1.05,215092.0,1.05,1.05,1.05,1.05,215092.0
2020-01-28 12:20:00,1.05,1.05,1.05,1.05,430548.0,1.05,1.05,1.05,1.05,430548.0
2020-01-28 12:30:00,1.05,1.05,1.05,1.05,70840.0,1.05,1.05,1.05,1.05,70840.0
2020-01-28 12:40:00,1.05,1.05,1.05,1.05,209128.0,1.05,1.05,1.05,1.05,209128.0
2020-01-28 12:50:00,1.05,1.06,1.05,1.06,131252.0,1.05,1.06,1.05,1.06,131252.0
2020-01-28 13:00:00,1.06,1.06,1.05,1.05,59428.0,1.06,1.06,1.05,1.05,59428.0
2020-01-28 13:10:00,1.05,1.06,1.05,1.05,70892.0,1.05,1.06,1.05,1.05,70892.0
2020-01-28 13:20:00,1.05,1.06,1.05,1.05,123320.0,1.05,1.06,1.05,1.05,123320.0
2020-01-28 13:30:00,1.06,1.06,1.05,1.06,53476.0,1.06,1.06,1.05,1.06,53476.0
2020-01-28 13:40:00,1.06,1.06,1.05,1.05,87268.0,1.06,1.06,1.05,1.05,87268.0
2020-01-28 13:50:00,1.05,1.06,1.05,1.06,93156.0,1.05,1.06,1.05,1.06,93156.0
2020-01-28 14:00:00,1.06,1.06,1.05,1.06,128292.0,1.06,1.06,1.05,1.06,128292.0
2020-01-28 14:10:00,1.06,1.06,1.05,1.05,74800.0,1.06,1.06,1.05,1.05,74800.0
2020-01-28 14:20:00,1.05,1.05,1.05,1.05,56452.0,1.05,1.05,1.05,1.05,56452.0
2020-01-28 14:30:00,1.05,1.06,1.05,1.05,109776.0,1.05,1.06,1.05,1.05,109776.0
2020-01-28 14:40:00,1.06,1.06,1.05,1.06,239236.0,1.06,1.06,1.05,1.06,239236.0
2020-01-28 14:50:00,1.06,1.06,1.06,1.06,258048.0,1.06,1.06,1.06,1.06,258048.0
2020-01-28 15:00:00,1.06,1.06,1.05,1.05,171560.0,1.06,1.06,1.05,1.05,171560.0
2020-01-28 15:10:00,1.05,1.05,1.05,1.05,150156.0,1.05,1.05,1.05,1.05,150156.0
2020-01-28 15:20:00,1.05,1.06,1.05,1.06,182036.0,1.05,1.06,1.05,1.06,182036.0
2020-01-28 15:30:00,1.05,1.06,1.05,1.05,441908.0,1.05,1.06,1.05,1.05,441908.0
2020-01-28 15:40:00,1.05,1.05,1.05,1.05,279136.0,1.05,1.05,1.05,1.05,279136.0
2020-01-28 15:50:00,1.05,1.05,1.05,1.05,1109164.0,1.05,1.05,1.05,1.05,1109164.0
2020-01-29 09:30:00,1.05,1.08,1.05,1.06,257544.0,1.05,1.08,1.05,1.06,257544.0
2020-01-29 09:40:00,1.06,1.07,1.05,1.06,75460.0,1.06,1.07,1.05,1.06,75460.0
2020-01-29 09:50:00,1.06,1.06,1.05,1.05,301644.0,1.06,1.06,1.05,1.05,301644.0
2020-01-29 10:00:00,1.05,1.05,1.05,1.05,342560.0,1.05,1.05,1.05,1.05,342560.0
2020-01-29 10:10:00,1.05,1.05,1.04,1.05,216908.0,1.05,1.05,1.04,1.05,216908.0
2020-01-29 10:20:00,1.05,1.05,1.05,1.05,145488.0,1.05,1.05,1.05,1.05,145488.0
2020-01-29 10:30:00,1.05,1.05,1.05,1.05,51780.0,1.05,1.05,1.05,1.05,51780.0
2020-01-29 10:40:00,1.05,1.05,1.05,1.05,99400.0,1.05,1.05,1.05,1.05,99400.0
2020-01-29 10:50:00,1.05,1.05,1.05,1.05,43632.0,1.05,1.05,1.05,1.05,43632.0
2020-01-29 11:00:00,1.05,1.06,1.05,1.06,314520.0,1.05,1.06,1.05,1.06,314520.0
2020-01-29 11:10:00,1.06,1.07,1.06,1.06,158264.0,1.06,1.07,1.06,1.06,158264.0
2020-01-29 11:20:00,1.06,1.07,1.06,1.07,43924.0,1.06,1.07,1.06,1.07,43924.0
2020-01-29 11:30:00,1.07,1.07,1.06,1.06,109004.0,1.07,1.07,1.06,1.06,109004.0
2020-01-29 11:40:00,1.06,1.06,1.05,1.05,143316.0,1.06,1.06,1.05,1.05,143316.0
2020-01-29 11:50:00,1.06,1.06,1.05,1.05,77044.0,1.06,1.06,1.05,1.05,77044.0
2020-01-29 12:00:00,1.05,1.05,1.05,1.05,46216.0,1.05,1.05,1.05,1.05,46216.0
2020-01-29 12:10:00,1.05,1.05,1.04,1.05,115356.0,1.05,1.05,1.04,1.05,115356.0
2020-01-29 12:20:00,1.05,1.05,1.05,1.05,23064.0,1.05,1.05,1.05,1.05,23064.0
2020-01-29 12:30:00,1.05,1.05,1.04,1.05,52180.0,1.05,1.05,1.04,1.05,52180.0
2020-01-29 12:40:00,1.05,1.05,1.05,1.05,9720.0,1.05,1.05,1.05,1.05,9720.0
2020-01-29 12:50:00,1.05,1.05,1.04,1.04,77724.0,1.05,1.05,1.04,1.04,77724.0
2020-01-29 13:00:00,1.04,1.05,1.04,1.04,114088.0,1.04,1.05,1.04,1.04,114088.0
2020-01-29 13:10:00,1.04,1.04,1.04,1.04,49640.0,1.04,1.04,1.04,1.04,49640.0
2020-01-29 13:20:00,1.04,1.04,1.04,1.04,59936.0,1.04,1.04,1.04,1.04,59936.0
2020-01-29 13:30:00,1.04,1.04,1.04,1.04,41296.0,1.04,1.04,1.04,1.04,41296.0
2020-01-29 13:40:00,1.04,1.05,1.04,1.04,606404.0,1.04,1.05,1.04,1.04,606404.0
2020-01-29 13:50:00,1.04,1.05,1.04,1.04,183788.0,1.04,1.05,1.04,1.04,183788.0
2020-01-29 14:00:00,1.04,1.05,1.04,1.05,72252.0,1.04,1.05,1.04,1.05,72252.0
2020-01-29 14:10:00,1.05,1.05,1.05,1.05,38560.0,1.05,1.05,1.05,1.05,38560.0
2020-01-29 14:20:00,1.05,1.05,1.05,1.05,164584.0,1.05,1.05,1.05,1.05,164584.0
2020-01-29 14:30:00,1.05,1.05,1.05,1.05,41712.0,1.05,1.05,1.05,1.05,41712.0
2020-01-29 14:40:00,1.05,1.05,1.04,1.05,54892.0,1.05,1.05,1.04,1.05,54892.0
2020-01-29 14:50:00,1.05,1.05,1.05,1.05,46120.0,1.05,1.05,1.05,1.05,46120.0
2020-01-29 15:00:00,1.05,1.05,1.04,1.04,77524.0,1.05,1.05,1.04,1.04,77524.0
2020-01-29 15:10:00,1.04,1.04,1.04,1.04,64284.0,1.04,1.04,1.04,1.04,64284.0
2020-01-29 15:20:00,1.04,1.04,1.04,1.04,64524.0,1.04,1.04,1.04,1.04,64524.0
2020-01-29 15:30:00,1.04,1.04,1.04,1.04,41636.0,1.04,1.04,1.04,1.04,41636.0
2020-01-29 15:40:00,1.04,1.04,1.04,1.04,162772.0,1.04,1.04,1.04,1.04,162772.0
2020-01-29 15:50:00,1.04,1.04,1.03,1.03,818068.0,1.04,1.04,1.03,1.03,818068.0
2020-01-30 09:30:00,1.03,1.03,1.01,1.02,406788.0,1.03,1.03,1.01,1.02,406788.0
2020-01-30 09:40:00,1.01,1.03,1.01,1.03,286700.0,1.01,1.03,1.01,1.03,286700.0
2020-01-30 09:50:00,1.03,1.03,1.01,1.01,196364.0,1.03,1.03,1.01,1.01,196364.0
2020-01-30 10:00:00,1.01,1.03,1.01,1.03,259144.0,1.01,1.03,1.01,1.03,259144.0
2020-01-30 10:10:00,1.03,1.03,1.01,1.01,190376.0,1.03,1.03,1.01,1.01,190376.0
2020-01-30 10:20:00,1.01,1.02,1.0,1.01,178308.0,1.01,1.02,1.0,1.01,178308.0
2020-01-30 10:30:00,1.01,1.01,1.0,1.01,207232.0,1.01,1.01,1.0,1.01,207232.0
2020-01-30 10:40:00,1.01,1.01,0.99,1.0,806236.0,1.01,1.01,0.99,1.0,806236.0
2020-01-30 10:50:00,1.0,1.0,0.98,0.99,516100.0,1.0,1.0,0.98,0.99,516100.0
2020-01-30 11:00:00,0.99,1.0,0.98,0.99,998336.0,0.99,1.0,0.98,0.99,998336.0
2020-01-30 11:10:00,0.99,1.0,0.99,1.0,141308.0,0.99,1.0,0.99,1.0,141308.0
2020-01-30 11:20:00,1.0,1.0,0.99,0.99,261532.0,1.0,1.0,0.99,0.99,261532.0
2020-01-30 11:30:00,0.99,0.99,0.98,0.99,202040.0,0.99,0.99,0.98,0.99,202040.0
2020-01-30 11:40:00,0.99,1.0,0.99,0.99,262700.0,0.99,1.0,0.99,0.99,262700.0
2020-01-30 11:50:00,0.99,0.99,0.99,0.99,72992.0,0.99,0.99,0.99,0.99,72992.0
2020-01-30 12:00:00,0.99,0.99,0.98,0.99,87956.0,0.99,0.99,0.98,0.99,87956.0
2020-01-30 12:10:00,0.99,0.99,0.98,0.99,137848.0,0.99,0.99,0.98,0.99,137848.0
2020-01-30 12:20:00,0.99,0.99,0.99,0.99,34008.0,0.99,0.99,0.99,0.99,34008.0
2020-01-30 12:30:00,0.99,0.99,0.98,0.98,234528.0,0.99,0.99,0.98,0.98,234528.0
2020-01-30 12:40:00,0.98,0.98,0.98,0.98,242792.0,0.98,0.98,0.98,0.98,242792.0
2020-01-30 12:50:00,0.98,0.98,0.97,0.98,496728.0,0.98,0.98,0.97,0.98,496728.0
2020-01-30 13:00:00,0.98,0.98,0.98,0.98,122140.0,0.98,0.98,0.98,0.98,122140.0
2020-01-30 13:10:00,0.98,0.98,0.98,0.98,45080.0,0.98,0.98,0.98,0.98,45080.0
2020-01-30 13:20:00,0.98,0.98,0.97,0.98,341460.0,0.98,0.98,0.97,0.98,341460.0
2020-01-30 13:30:00,0.97,0.98,0.97,0.98,415828.0,0.97,0.98,0.97,0.98,415828.0
2020-01-30 13:40:00,0.98,0.98,0.97,0.97,215200.0,0.98,0.98,0.97,0.97,215200.0
2020-01-30 13:50:00,0.97,0.98,0.97,0.98,180420.0,0.97,0.98,0.97,0.98,180420.0
2020-01-30 14:00:00,0.98,0.98,0.97,0.98,168340.0,0.98,0.98,0.97,0.98,168340.0
2020-01-30 14:10:00,0.98,0.98,0.98,0.98,108100.0,0.98,0.98,0.98,0.98,108100.0
2020-01-30 14:20:00,0.98,0.98,0.98,0.98,157936.0,0.98,0.98,0.98,0.98,157936.0
2020-01-30 14:30:00,0.98,0.98,0.97,0.98,254512.0,0.98,0.98,0.97,0.98,254512.0
2020-01-30 14:40:00,0.98,0.99,0.98,0.99,267908.0,0.98,0.99,0.98,0.99,267908.0
2020-01-30 14:50:00,0.99,0.99,0.98,0.99,200784.0,0.99,0.99,0.98,0.99,200784.0
2020-01-30 15:00:00,0.99,0.99,0.99,0.99,160884.0,0.99,0.99,0.99,0.99,160884.0
2020-01-30 15:10:00,0.99,0.99,0.98,0.99,176424.0,0.99,0.99,0.98,0.99,176424.0
2020-01-30 15:20:00,0.99,0.99,0.98,0.99,321756.0,0.99,0.99,0.98,0.99,321756.0
2020-01-30 15:30:00,0.98,0.99,0.98,0.98,503000.0,0.98,0.99,0.98,0.98,503000.0
2020-01-30 15:40:00,0.98,0.99,0.98,0.98,302100.0,0.98,0.99,0.98,0.98,302100.0
2020-01-30 15:50:00,0.99,0.99,0.98,0.99,992380.0,0.99,0.99,0.98,0.99,992380.0
2020-01-31 09:30:00,0.98,0.99,0.97,0.98,419032.0,0.98,0.99,0.97,0.98,419032.0
2020-01-31 09:40:00,0.98,0.98,0.97,0.97,332304.0,0.98,0.98,0.97,0.97,332304.0
2020-01-31 09:50:00,0.98,0.98,0.97,0.97,195996.0,0.98,0.98,0.97,0.97,195996.0
2020-01-31 10:00:00,0.97,0.97,0.96,0.97,536284.0,0.97,0.97,0.96,0.97,536284.0
2020-01-31 10:10:00,0.97,0.97,0.96,0.97,316012.0,0.97,0.97,0.96,0.97,316012.0
2020-01-31 10:20:00,0.97,0.98,0.97,0.98,196256.0,0.97,0.98,0.97,0.98,196256.0
2020-01-31 10:30:00,0.98,0.98,0.98,0.98,127020.0,0.98,0.98,0.98,0.98,127020.0
2020-01-31 10:40:00,0.98,0.98,0.97,0.97,294404.0,0.98,0.98,0.97,0.97,294404.0
2020-01-31 10:50:00,0.97,0.97,0.97,0.97,132116.0,0.97,0.97,0.97,0.97,132116.0
2020-01-31 11:00:00,0.97,0.97,0.96,0.97,104424.0,0.97,0.97,0.96,0.97,104424.0
2020-01-31 11:10:00,0.96,0.97,0.96,0.97,191364.0,0.96,0.97,0.96,0.97,191364.0
2020-01-31 11:20:00,0.97,0.97,0.97,0.97,110440.0,0.97,0.97,0.97,0.97,110440.0
2020-01-31 11:30:00,0.97,0.98,0.97,0.97,301948.0,0.97,0.98,0.97,0.97,301948.0
2020-01-31 11:40:00,0.97,0.98,0.97,0.97,105260.0,0.97,0.98,0.97,0.97,105260.0
2020-01-31 11:50:00,0.97,0.98,0.97,0.98,569424.0,0.97,0.98,0.97,0.98,569424.0
2020-01-31 12:00:00,0.98,0.99,0.98,0.99,177248.0,0.98,0.99,0.98,0.99,177248.0
2020-01-31 12:10:00,0.99,0.99,0.98,0.98,274600.0,0.99,0.99,0.98,0.98,274600.0
2020-01-31 12:20:00,0.98,0.98,0.97,0.97,184156.0,0.98,0.98,0.97,0.97,184156.0
2020-01-31 12:30:00,0.97,0.97,0.97,0.97,63320.0,0.97,0.97,0.97,0.97,63320.0
2020-01-31 12:40:00,0.97,0.97,0.96,0.97,84380.0,0.97,0.97,0.96,0.97,84380.0
2020-01-31 12:50:00,0.97,0.97,0.97,0.97,69720.0,0.97,0.97,0.97,0.97,69720.0
2020-01-31 13:00:00,0.97,0.97,0.97,0.97,99148.0,0.97,0.97,0.97,0.97,99148.0
2020-01-31 13:10:00,0.97,0.97,0.96,0.96,210032.0,0.97,0.97,0.96,0.96,210032.0
2020-01-31 13:20:00,0.96,0.96,0.96,0.96,33296.0,0.96,0.96,0.96,0.96,33296.0
2020-01-31 13:30:00,0.96,0.97,0.96,0.97,64296.0,0.96,0.97,0.96,0.97,64296.0
2020-01-31 13:40:00,0.97,0.97,0.96,0.97,398512.0,0.97,0.97,0.96,0.97,398512.0
2020-01-31 13:50:00,0.96,0.98,0.96,0.98,220440.0,0.96,0.98,0.96,0.98,220440.0
2020-01-31 14:00:00,0.98,0.98,0.97,0.97,141792.0,0.98,0.98,0.97,0.97,141792.0
2020-01-31 14:10:00,0.97,0.97,0.97,0.97,257968.0,0.97,0.97,0.97,0.97,257968.0
2020-01-31 14:20:00,0.97,0.98,0.97,0.98,147600.0,0.97,0.98,0.97,0.98,147600.0
2020-01-31 14:30:00,0.98,0.98,0.97,0.98,30788.0,0.98,0.98,0.97,0.98,30788.0
2020-01-31 14:40:00,0.98,0.98,0.97,0.97,102016.0,0.98,0.98,0.97,0.97,102016.0
2020-01-31 14:50:00,0.98,0.98,0.97,0.98,352332.0,0.98,0.98,0.97,0.98,352332.0
2020-01-31 15:00:00,0.98,0.98,0.98,0.98,282992.0,0.98,0.98,0.98,0.98,282992.0
2020-01-31 15:10:00,0.98,0.98,0.98,0.98,92556.0,0.98,0.98,0.98,0.98,92556.0
2020-01-31 15:20:00,0.98,0.98,0.97,0.98,328032.0,0.98,0.98,0.97,0.98,328032.0
2020-01-31 15:30:00,0.97,0.98,0.96,0.96,629124.0,0.97,0.98,0.96,0.96,629124.0
2020-01-31 15:40:00,0.96,0.97,0.96,0.96,414080.0,0.96,0.97,0.96,0.96,414080.0
2020-01-31 15:50:00,0.96,0.97,0.96,0.96,1202556.0,0.96,0.97,0.96,0.96,1202556.0
2020-02-03 09:30:00,0.97,0.98,0.96,0.97,213748.0,0.97,0.98,0.96,0.97,213748.0
2020-02-03 09:40:00,0.97,0.98,0.97,0.98,303048.0,0.97,0.98,0.97,0.98,303048.0
2020-02-03 09:50:00,0.98,0.99,0.98,0.98,219656.0,0.98,0.99,0.98,0.98,219656.0
2020-02-03 10:00:00,0.98,1.0,0.98,0.98,187460.0,0.98,1.0,0.98,0.98,187460.0
2020-02-03 10:10:00,0.98,0.99,0.98,0.98,335832.0,0.98,0.99,0.98,0.98,335832.0
2020-02-03 10:20:00,0.98,0.99,0.98,0.99,53228.0,0.98,0.99,0.98,0.99,53228.0
2020-02-03 10:30:00,0.99,1.0,0.99,0.99,180404.0,0.99,1.0,0.99,0.99,180404.0
2020-02-03 10:40:00,0.99,0.99,0.99,0.99,76956.0,0.99,0.99,0.99,0.99,76956.0
2020-02-03 10:50:00,0.99,0.99,0.98,0.99,55952.0,0.99,0.99,0.98,0.99,55952.0
2020-02-03 11:00:00,0.98,0.99,0.98,0.99,125512.0,0.98,0.99,0.98,0.99,125512.0
2020-02-03 11:10:00,0.99,0.99,0.98,0.98,129620.0,0.99,0.99,0.98,0.98,129620.0
2020-02-03 11:20:00,0.98,0.99,0.98,0.98,47996.0,0.98,0.99,0.98,0.98,47996.0
2020-02-03 11:30:00,0.98,0.98,0.98,0.98,67620.0,0.98,0.98,0.98,0.98,67620.0
2020-02-03 11:40:00,0.98,0.98,0.97,0.98,292692.0,0.98,0.98,0.97,0.98,292692.0
2020-02-03 11:50:00,0.98,0.98,0.98,0.98,101684.0,0.98,0.98,0.98,0.98,101684.0
2020-02-03 12:00:00,0.98,0.98,0.97,0.98,288220.0,0.98,0.98,0.97,0.98,288220.0
2020-02-03 12:10:00,0.98,0.98,0.98,0.98,215932.0,0.98,0.98,0.98,0.98,215932.0
2020-02-03 12:20:00,0.98,0.98,0.98,0.98,100324.0,0.98,0.98,0.98,0.98,100324.0
2020-02-03 12:30:00,0.98,0.98,0.97,0.98,209084.0,0.98,0.98,0.97,0.98,209084.0
2020-02-03 12:40:00,0.98,0.98,0.98,0.98,34120.0,0.98,0.98,0.98,0.98,34120.0
2020-02-03 12:50:00,0.98,0.98,0.98,0.98,18244.0,0.98,0.98,0.98,0.98,18244.0
2020-02-03 13:00:00,0.98,0.98,0.98,0.98,92932.0,0.98,0.98,0.98,0.98,92932.0
2020-02-03 13:10:00,0.98,0.98,0.97,0.98,108412.0,0.98,0.98,0.97,0.98,108412.0
2020-02-03 13:20:00,0.98,0.98,0.97,0.98,468228.0,0.98,0.98,0.97,0.98,468228.0
2020-02-03 13:30:00,0.98,0.98,0.98,0.98,59316.0,0.98,0.98,0.98,0.98,59316.0
2020-02-03 13:40:00,0.98,0.98,0.98,0.98,60888.0,0.98,0.98,0.98,0.98,60888.0
2020-02-03 13:50:00,0.98,0.98,0.98,0.98,65080.0,0.98,0.98,0.98,0.98,65080.0
2020-02-03 14:00:00,0.98,0.98,0.97,0.98,262664.0,0.98,0.98,0.97,0.98,262664.0
2020-02-03 14:10:00,0.98,0.98,0.98,0.98,119268.0,0.98,0.98,0.98,0.98,119268.0
2020-02-03 14:20:00,0.98,0.98,0.98,0.98,81244.0,0.98,0.98,0.98,0.98,81244.0
2020-02-03 14:30:00,0.98,0.98,0.98,0.98,18800.0,0.98,0.98,0.98,0.98,18800.0
2020-02-03 14:40:00,0.98,0.99,0.98,0.99,74408.0,0.98,0.99,0.98,0.99,74408.0
2020-02-03 14:50:00,0.99,0.99,0.98,0.99,216724.0,0.99,0.99,0.98,0.99,216724.0
2020-02-03 15:00:00,0.99,0.99,0.98,0.99,30400.0,0.99,0.99,0.98,0.99,30400.0
2020-02-03 15:10:00,0.99,0.99,0.98,0.98,93080.0,0.99,0.99,0.98,0.98,93080.0
2020-02-03 15:20:00,0.98,0.99,0.98,0.98,167160.0,0.98,0.99,0.98,0.98,167160.0
2020-02-03 15:30:00,0.99,0.99,0.98,0.98,191364.0,0.99,0.99,0.98,0.98,191364.0
2020-02-03 15:40:00,0.98,0.99,0.98,0.99,378848.0,0.98,0.99,0.98,0.99,378848.0
2020-02-03 15:50:00,0.99,0.99,0.98,0.99,909800.0,0.99,0.99,0.98,0.99,909800.0
2020-02-04 09:30:00,1.01,1.04,0.99,1.03,792804.0,1.01,1.04,0.99,1.03,792804.0
2020-02-04 09:40:00,1.03,1.05,1.03,1.03,698540.0,1.03,1.05,1.03,1.03,698540.0
2020-02-04 09:50:00,1.04,1.04,1.03,1.04,307672.0,1.04,1.04,1.03,1.04,307672.0
2020-02-04 10:00:00,1.04,1.05,1.03,1.04,233164.0,1.04,1.05,1.03,1.04,233164.0
2020-02-04 10:10:00,1.04,1.05,1.04,1.04,539708.0,1.04,1.05,1.04,1.04,539708.0
2020-02-04 10:20:00,1.04,1.05,1.04,1.05,251296.0,1.04,1.05,1.04,1.05,251296.0
2020-02-04 10:30:00,1.05,1.05,1.03,1.04,213828.0,1.05,1.05,1.03,1.04,213828.0
2020-02-04 10:40:00,1.05,1.05,1.03,1.03,277980.0,1.05,1.05,1.03,1.03,277980.0
2020-02-04 10:50:00,1.03,1.04,1.03,1.03,101220.0,1.03,1.04,1.03,1.03,101220.0
2020-02-04 11:00:00,1.04,1.04,1.03,1.03,420404.0,1.04,1.04,1.03,1.03,420404.0
2020-02-04 11:10:00,1.03,1.05,1.03,1.04,648884.0,1.03,1.05,1.03,1.04,648884.0
2020-02-04 11:20:00,1.05,1.05,1.04,1.05,170420.0,1.05,1.05,1.04,1.05,170420.0
2020-02-04 11:30:00,1.05,1.05,1.03,1.03,836796.0,1.05,1.05,1.03,1.03,836796.0
2020-02-04 11:40:00,1.03,1.03,1.02,1.02,343948.0,1.03,1.03,1.02,1.02,343948.0
2020-02-04 11:50:00,1.02,1.03,1.02,1.03,226872.0,1.02,1.03,1.02,1.03,226872.0
2020-02-04 12:00:00,1.03,1.04,1.03,1.03,394816.0,1.03,1.04,1.03,1.03,394816.0
2020-02-04 12:10:00,1.03,1.04,1.03,1.04,275624.0,1.03,1.04,1.03,1.04,275624.0
2020-02-04 12:20:00,1.04,1.05,1.04,1.05,93416.0,1.04,1.05,1.04,1.05,93416.0
2020-02-04 12:30:00,1.05,1.05,1.05,1.05,63256.0,1.05,1.05,1.05,1.05,63256.0
2020-02-04 12:40:00,1.05,1.06,1.05,1.06,211352.0,1.05,1.06,1.05,1.06,211352.0
2020-02-04 12:50:00,1.06,1.06,1.06,1.06,172312.0,1.06,1.06,1.06,1.06,172312.0
2020-02-04 13:00:00,1.06,1.06,1.05,1.06,110144.0,1.06,1.06,1.05,1.06,110144.0
2020-02-04 13:10:00,1.06,1.06,1.05,1.06,56556.0,1.06,1.06,1.05,1.06,56556.0
2020-02-04 13:20:00,1.06,1.06,1.06,1.06,107944.0,1.06,1.06,1.06,1.06,107944.0
2020-02-04 13:30:00,1.06,1.06,1.06,1.06,132628.0,1.06,1.06,1.06,1.06,132628.0
2020-02-04 13:40:00,1.06,1.06,1.05,1.06,91696.0,1.06,1.06,1.05,1.06,91696.0
2020-02-04 13:50:00,1.06,1.06,1.05,1.06,42792.0,1.06,1.06,1.05,1.06,42792.0
2020-02-04 14:00:00,1.06,1.06,1.05,1.06,66832.0,1.06,1.06,1.05,1.06,66832.0
2020-02-04 14:10:00,1.06,1.06,1.05,1.05,133856.0,1.06,1.06,1.05,1.05,133856.0
2020-02-04 14:20:00,1.05,1.05,1.05,1.05,143320.0,1.05,1.05,1.05,1.05,143320.0
2020-02-04 14:30:00,1.05,1.05,1.05,1.05,128752.0,1.05,1.05,1.05,1.05,128752.0
2020-02-04 14:40:00,1.05,1.05,1.04,1.04,257424.0,1.05,1.05,1.04,1.04,257424.0
2020-02-04 14:50:00,1.04,1.04,1.03,1.03,297408.0,1.04,1.04,1.03,1.03,297408.0
2020-02-04 15:00:00,1.03,1.04,1.03,1.04,166492.0,1.03,1.04,1.03,1.04,166492.0
2020-02-04 15:10:00,1.04,1.04,1.03,1.03,122020.0,1.04,1.04,1.03,1.03,122020.0
2020-02-04 15:20:00,1.03,1.04,1.03,1.03,219472.0,1.03,1.04,1.03,1.03,219472.0
2020-02-04 15:30:00,1.03,1.03,1.03,1.03,163708.0,1.03,1.03,1.03,1.03,163708.0
2020-02-04 15:40:00,1.03,1.03,1.03,1.03,274332.0,1.03,1.03,1.03,1.03,274332.0
2020-02-04 15:50:00,1.03,1.03,1.02,1.02,2563264.0,1.03,1.03,1.02,1.02,2563264.0
2020-02-05 09:30:00,1.04,1.06,1.03,1.05,233524.0,1.04,1.06,1.03,1.05,233524.0
2020-02-05 09:40:00,1.05,1.06,1.05,1.06,113832.0,1.05,1.06,1.05,1.06,113832.0
2020-02-05 09:50:00,1.06,1.07,1.05,1.05,195792.0,1.06,1.07,1.05,1.05,195792.0
2020-02-05 10:00:00,1.06,1.06,1.05,1.06,68112.0,1.06,1.06,1.05,1.06,68112.0
2020-02-05 10:10:00,1.06,1.06,1.05,1.05,309052.0,1.06,1.06,1.05,1.05,309052.0
2020-02-05 10:20:00,1.05,1.05,1.04,1.05,88480.0,1.05,1.05,1.04,1.05,88480.0
2020-02-05 10:30:00,1.05,1.05,1.04,1.05,105164.0,1.05,1.05,1.04,1.05,105164.0
2020-02-05 10:40:00,1.05,1.05,1.04,1.05,112124.0,1.05,1.05,1.04,1.05,112124.0
2020-02-05 10:50:00,1.05,1.06,1.05,1.06,168472.0,1.05,1.06,1.05,1.06,168472.0
2020-02-05 11:00:00,1.06,1.06,1.05,1.06,102948.0,1.06,1.06,1.05,1.06,102948.0
2020-02-05 11:10:00,1.06,1.07,1.06,1.07,261816.0,1.06,1.07,1.06,1.07,261816.0
2020-02-05 11:20:00,1.07,1.07,1.06,1.07,115924.0,1.07,1.07,1.06,1.07,115924.0
2020-02-05 11:30:00,1.07,1.07,1.07,1.07,94688.0,1.07,1.07,1.07,1.07,94688.0
2020-02-05 11:40:00,1.07,1.09,1.07,1.09,356308.0,1.07,1.09,1.07,1.09,356308.0
2020-02-05 11:50:00,1.09,1.09,1.08,1.08,443688.0,1.09,1.09,1.08,1.08,443688.0
2020-02-05 12:00:00,1.08,1.09,1.07,1.08,178440.0,1.08,1.09,1.07,1.08,178440.0
2020-02-05 12:10:00,1.08,1.09,1.08,1.09,52384.0,1.08,1.09,1.08,1.09,52384.0
2020-02-05 12:20:00,1.09,1.09,1.08,1.08,131828.0,1.09,1.09,1.08,1.08,131828.0
2020-02-05 12:30:00,1.08,1.09,1.08,1.08,60988.0,1.08,1.09,1.08,1.08,60988.0
2020-02-05 12:40:00,1.09,1.09,1.08,1.08,116720.0,1.09,1.09,1.08,1.08,116720.0
2020-02-05 12:50:00,1.08,1.1,1.08,1.09,256544.0,1.08,1.1,1.08,1.09,256544.0
2020-02-05 13:00:00,1.09,1.1,1.09,1.09,174232.0,1.09,1.1,1.09,1.09,174232.0
2020-02-05 13:10:00,1.09,1.09,1.09,1.09,100152.0,1.09,1.09,1.09,1.09,100152.0
2020-02-05 13:20:00,1.09,1.1,1.09,1.09,122680.0,1.09,1.1,1.09,1.09,122680.0
2020-02-05 13:30:00,1.09,1.1,1.09,1.09,527856.0,1.09,1.1,1.09,1.09,527856.0
2020-02-05 13:40:00,1.09,1.09,1.07,1.07,539500.0,1.09,1.09,1.07,1.07,539500.0
2020-02-05 13:50:00,1.07,1.07,1.06,1.06,395300.0,1.07,1.07,1.06,1.06,395300.0
2020-02-05 14:00:00,1.06,1.07,1.05,1.06,305924.0,1.06,1.07,1.05,1.06,305924.0
2020-02-05 14:10:00,1.06,1.07,1.05,1.05,239336.0,1.06,1.07,1.05,1.05,239336.0
2020-02-05 14:20:00,1.05,1.06,1.05,1.05,305248.0,1.05,1.06,1.05,1.05,305248.0
2020-02-05 14:30:00,1.05,1.05,1.04,1.05,150792.0,1.05,1.05,1.04,1.05,150792.0
2020-02-05 14:40:00,1.05,1.06,1.05,1.05,68436.0,1.05,1.06,1.05,1.05,68436.0
2020-02-05 14:50:00,1.05,1.05,1.05,1.05,39892.0,1.05,1.05,1.05,1.05,39892.0
2020-02-05 15:00:00,1.05,1.05,1.05,1.05,68276.0,1.05,1.05,1.05,1.05,68276.0
2020-02-05 15:10:00,1.05,1.05,1.04,1.05,311820.0,1.05,1.05,1.04,1.05,311820.0
2020-02-05 15:20:00,1.05,1.05,1.05,1.05,138704.0,1.05,1.05,1.05,1.05,138704.0
2020-02-05 15:30:00,1.05,1.05,1.04,1.05,355116.0,1.05,1.05,1.04,1.05,355116.0
2020-02-05 15:40:00,1.05,1.05,1.04,1.05,454216.0,1.05,1.05,1.04,1.05,454216.0
2020-02-05 15:50:00,1.05,1.05,1.04,1.05,1478980.0,1.05,1.05,1.04,1.05,1478980.0
2020-02-06 09:30:00,1.05,1.07,1.05,1.07,355484.0,1.05,1.07,1.05,1.07,355484.0
2020-02-06 09:40:00,1.07,1.07,1.05,1.05,294664.0,1.07,1.07,1.05,1.05,294664.0
2020-02-06 09:50:00,1.05,1.05,1.05,1.05,137568.0,1.05,1.05,1.05,1.05,137568.0
2020-02-06 10:00:00,1.05,1.05,1.05,1.05,55012.0,1.05,1.05,1.05,1.05,55012.0
2020-02-06 10:10:00,1.05,1.05,1.04,1.04,270024.0,1.05,1.05,1.04,1.04,270024.0
2020-02-06 10:20:00,1.04,1.04,1.03,1.04,157232.0,1.04,1.04,1.03,1.04,157232.0
2020-02-06 10:30:00,1.04,1.05,1.04,1.04,132636.0,1.04,1.05,1.04,1.04,132636.0
2020-02-06 10:40:00,1.04,1.05,1.04,1.04,53396.0,1.04,1.05,1.04,1.04,53396.0
2020-02-06 10:50:00,1.04,1.04,1.03,1.04,58172.0,1.04,1.04,1.03,1.04,58172.0
2020-02-06 11:00:00,1.04,1.05,1.04,1.05,49480.0,1.04,1.05,1.04,1.05,49480.0
2020-02-06 11:10:00,1.05,1.06,1.05,1.06,127480.0,1.05,1.06,1.05,1.06,127480.0
2020-02-06 11:20:00,1.06,1.07,1.06,1.07,180648.0,1.06,1.07,1.06,1.07,180648.0
2020-02-06 11:30:00,1.07,1.07,1.07,1.07,249320.0,1.07,1.07,1.07,1.07,249320.0
2020-02-06 11:40:00,1.07,1.07,1.05,1.06,704668.0,1.07,1.07,1.05,1.06,704668.0
2020-02-06 11:50:00,1.06,1.06,1.06,1.06,76716.0,1.06,1.06,1.06,1.06,76716.0
2020-02-06 12:00:00,1.06,1.06,1.05,1.06,89224.0,1.06,1.06,1.05,1.06,89224.0
2020-02-06 12:10:00,1.06,1.06,1.05,1.05,204756.0,1.06,1.06,1.05,1.05,204756.0
2020-02-06 12:20:00,1.05,1.06,1.05,1.06,42444.0,1.05,1.06,1.05,1.06,42444.0
2020-02-06 12:30:00,1.06,1.06,1.06,1.06,181988.0,1.06,1.06,1.06,1.06,181988.0
2020-02-06 12:40:00,1.06,1.06,1.05,1.05,28284.0,1.06,1.06,1.05,1.05,28284.0
2020-02-06 12:50:00,1.05,1.05,1.05,1.05,42032.0,1.05,1.05,1.05,1.05,42032.0
2020-02-06 13:00:00,1.05,1.05,1.05,1.05,81456.0,1.05,1.05,1.05,1.05,81456.0
2020-02-06 13:10:00,1.05,1.05,1.05,1.05,90136.0,1.05,1.05,1.05,1.05,90136.0
2020-02-06 13:20:00,1.05,1.05,1.04,1.05,210164.0,1.05,1.05,1.04,1.05,210164.0
2020-02-06 13:30:00,1.05,1.05,1.05,1.05,79708.0,1.05,1.05,1.05,1.05,79708.0
2020-02-06 13:40:00,1.05,1.05,1.05,1.05,83024.0,1.05,1.05,1.05,1.05,83024.0
2020-02-06 13:50:00,1.05,1.05,1.05,1.05,94960.0,1.05,1.05,1.05,1.05,94960.0
2020-02-06 14:00:00,1.05,1.05,1.04,1.04,97420.0,1.05,1.05,1.04,1.04,97420.0
2020-02-06 14:10:00,1.05,1.05,1.04,1.04,98600.0,1.05,1.05,1.04,1.04,98600.0
2020-02-06 14:20:00,1.04,1.05,1.04,1.05,76996.0,1.04,1.05,1.04,1.05,76996.0
2020-02-06 14:30:00,1.05,1.05,1.05,1.05,44136.0,1.05,1.05,1.05,1.05,44136.0
2020-02-06 14:40:00,1.05,1.05,1.05,1.05,18400.0,1.05,1.05,1.05,1.05,18400.0
2020-02-06 14:50:00,1.05,1.05,1.05,1.05,101972.0,1.05,1.05,1.05,1.05,101972.0
2020-02-06 15:00:00,1.05,1.05,1.04,1.05,75508.0,1.05,1.05,1.04,1.05,75508.0
2020-02-06 15:10:00,1.04,1.05,1.04,1.05,68348.0,1.04,1.05,1.04,1.05,68348.0
2020-02-06 15:20:00,1.05,1.05,1.05,1.05,17836.0,1.05,1.05,1.05,1.05,17836.0
2020-02-06 15:30:00,1.05,1.05,1.04,1.04,133464.0,1.05,1.05,1.04,1.04,133464.0
2020-02-06 15:40:00,1.04,1.04,1.04,1.04,70284.0,1.04,1.04,1.04,1.04,70284.0
2020-02-06 15:50:00,1.04,1.04,1.03,1.03,350500.0,1.04,1.04,1.03,1.03,350500.0
2020-02-07 09:30:00,1.03,1.03,1.0,1.02,277728.0,1.03,1.03,1.0,1.02,277728.0
2020-02-07 09:40:00,1.02,1.02,1.01,1.02,97892.0,1.02,1.02,1.01,1.02,97892.0
2020-02-07 09:50:00,1.01,1.02,1.01,1.01,92648.0,1.01,1.02,1.01,1.01,92648.0
2020-02-07 10:00:00,1.01,1.01,1.0,1.01,161656.0,1.01,1.01,1.0,1.01,161656.0
2020-02-07 10:10:00,1.01,1.01,1.01,1.01,238896.0,1.01,1.01,1.01,1.01,238896.0
2020-02-07 10:20:00,1.01,1.01,1.0,1.0,119128.0,1.01,1.01,1.0,1.0,119128.0
2020-02-07 10:30:00,1.0,1.01,1.0,1.0,87064.0,1.0,1.01,1.0,1.0,87064.0
2020-02-07 10:40:00,1.0,1.0,1.0,1.0,106060.0,1.0,1.0,1.0,1.0,106060.0
2020-02-07 10:50:00,1.0,1.0,1.0,1.0,197776.0,1.0,1.0,1.0,1.0,197776.0
2020-02-07 11:00:00,1.0,1.0,0.99,0.99,144384.0,1.0,1.0,0.99,0.99,144384.0
2020-02-07 11:10:00,0.99,0.99,0.99,0.99,149624.0,0.99,0.99,0.99,0.99,149624.0
2020-02-07 11:20:00,0.99,0.99,0.99,0.99,249044.0,0.99,0.99,0.99,0.99,249044.0
2020-02-07 11:30:00,0.99,0.99,0.98,0.99,242260.0,0.99,0.99,0.98,0.99,242260.0
2020-02-07 11:40:00,0.99,0.99,0.97,0.97,644588.0,0.99,0.99,0.97,0.97,644588.0
2020-02-07 11:50:00,0.98,0.98,0.97,0.97,408052.0,0.98,0.98,0.97,0.97,408052.0
2020-02-07 12:00:00,0.98,0.98,0.97,0.98,223996.0,0.98,0.98,0.97,0.98,223996.0
2020-02-07 12:10:00,0.98,0.98,0.97,0.97,144496.0,0.98,0.98,0.97,0.97,144496.0
2020-02-07 12:20:00,0.97,0.97,0.96,0.97,590104.0,0.97,0.97,0.96,0.97,590104.0
2020-02-07 12:30:00,0.97,0.97,0.97,0.97,225680.0,0.97,0.97,0.97,0.97,225680.0
2020-02-07 12:40:00,0.97,0.98,0.97,0.98,146520.0,0.97,0.98,0.97,0.98,146520.0
2020-02-07 12:50:00,0.98,0.98,0.97,0.97,72924.0,0.98,0.98,0.97,0.97,72924.0
2020-02-07 13:00:00,0.97,0.97,0.97,0.97,327856.0,0.97,0.97,0.97,0.97,327856.0
2020-02-07 13:10:00,0.97,0.97,0.96,0.96,233836.0,0.97,0.97,0.96,0.96,233836.0
2020-02-07 13:20:00,0.96,0.97,0.96,0.96,266088.0,0.96,0.97,0.96,0.96,266088.0
2020-02-07 13:30:00,0.96,0.96,0.94,0.95,724024.0,0.96,0.96,0.94,0.95,724024.0
2020-02-07 13:40:00,0.95,0.96,0.94,0.95,521772.0,0.95,0.96,0.94,0.95,521772.0
2020-02-07 13:50:00,0.95,0.95,0.94,0.95,285384.0,0.95,0.95,0.94,0.95,285384.0
2020-02-07 14:00:00,0.95,0.96,0.95,0.96,219952.0,0.95,0.96,0.95,0.96,219952.0
2020-02-07 14:10:00,0.96,0.96,0.96,0.96,110964.0,0.96,0.96,0.96,0.96,110964.0
2020-02-07 14:20:00,0.96,0.96,0.96,0.96,92040.0,0.96,0.96,0.96,0.96,92040.0
2020-02-07 14:30:00,0.96,0.96,0.96,0.96,85904.0,0.96,0.96,0.96,0.96,85904.0
2020-02-07 14:40:00,0.96,0.97,0.96,0.96,66740.0,0.96,0.97,0.96,0.96,66740.0
2020-02-07 14:50:00,0.96,0.97,0.96,0.96,243124.0,0.96,0.97,0.96,0.96,243124.0
2020-02-07 15:00:00,0.96,0.96,0.95,0.95,146832.0,0.96,0.96,0.95,0.95,146832.0
2020-02-07 15:10:00,0.95,0.96,0.95,0.95,244948.0,0.95,0.96,0.95,0.95,244948.0
2020-02-07 15:20:00,0.95,0.95,0.95,0.95,131500.0,0.95,0.95,0.95,0.95,131500.0
2020-02-07 15:30:00,0.95,0.96,0.94,0.96,679972.0,0.95,0.96,0.94,0.96,679972.0
2020-02-07 15:40:00,0.96,0.96,0.96,0.96,196268.0,0.96,0.96,0.96,0.96,196268.0
2020-02-07 15:50:00,0.96,0.96,0.95,0.95,850364.0,0.96,0.96,0.95,0.95,850364.0
2020-02-10 09:30:00,0.96,0.96,0.95,0.95,772952.0,0.96,0.96,0.95,0.95,772952.0
2020-02-10 09:40:00,0.95,0.95,0.94,0.95,418324.0,0.95,0.95,0.94,0.95,418324.0
2020-02-10 09:50:00,0.95,0.97,0.95,0.96,152968.0,0.95,0.97,0.95,0.96,152968.0
2020-02-10 10:00:00,0.97,0.97,0.95,0.96,313188.0,0.97,0.97,0.95,0.96,313188.0
2020-02-10 10:10:00,0.96,0.96,0.95,0.96,366720.0,0.96,0.96,0.95,0.96,366720.0
2020-02-10 10:20:00,0.96,0.96,0.95,0.96,148532.0,0.96,0.96,0.95,0.96,148532.0
2020-02-10 10:30:00,0.96,0.96,0.95,0.96,89104.0,0.96,0.96,0.95,0.96,89104.0
2020-02-10 10:40:00,0.96,0.97,0.96,0.96,114604.0,0.96,0.97,0.96,0.96,114604.0
2020-02-10 10:50:00,0.96,0.97,0.96,0.96,174520.0,0.96,0.97,0.96,0.96,174520.0
2020-02-10 11:00:00,0.96,1.01,0.96,1.01,1739336.0,0.96,1.01,0.96,1.01,1739336.0
2020-02-10 11:10:00,1.01,1.03,0.99,0.99,946556.0,1.01,1.03,0.99,0.99,946556.0
2020-02-10 11:20:00,0.99,0.99,0.98,0.99,176848.0,0.99,0.99,0.98,0.99,176848.0
2020-02-10 11:30:00,0.99,0.99,0.97,0.98,448676.0,0.99,0.99,0.97,0.98,448676.0
2020-02-10 11:40:00,0.98,0.98,0.97,0.98,202328.0,0.98,0.98,0.97,0.98,202328.0
2020-02-10 11:50:00,0.98,0.98,0.97,0.97,162796.0,0.98,0.98,0.97,0.97,162796.0
2020-02-10 12:00:00,0.97,0.97,0.96,0.96,91216.0,0.97,0.97,0.96,0.96,91216.0
2020-02-10 12:10:00,0.97,0.98,0.97,0.97,185700.0,0.97,0.98,0.97,0.97,185700.0
2020-02-10 12:20:00,0.97,0.97,0.97,0.97,64000.0,0.97,0.97,0.97,0.97,64000.0
2020-02-10 12:30:00,0.97,0.97,0.97,0.97,149512.0,0.97,0.97,0.97,0.97,149512.0
2020-02-10 12:40:00,0.97,0.97,0.97,0.97,171920.0,0.97,0.97,0.97,0.97,171920.0
2020-02-10 12:50:00,0.97,0.98,0.97,0.97,84312.0,0.97,0.98,0.97,0.97,84312.0
2020-02-10 13:00:00,0.97,0.97,0.97,0.97,79276.0,0.97,0.97,0.97,0.97,79276.0
2020-02-10 13:10:00,0.97,0.97,0.97,0.97,124776.0,0.97,0.97,0.97,0.97,124776.0
2020-02-10 13:20:00,0.97,0.97,0.97,0.97,80608.0,0.97,0.97,0.97,0.97,80608.0
2020-02-10 13:30:00,0.97,0.98,0.97,0.97,127944.0,0.97,0.98,0.97,0.97,127944.0
2020-02-10 13:40:00,0.97,0.97,0.97,0.97,100592.0,0.97,0.97,0.97,0.97,100592.0
2020-02-10 13:50:00,0.97,0.97,0.97,0.97,93608.0,0.97,0.97,0.97,0.97,93608.0
2020-02-10 14:00:00,0.97,0.97,0.97,0.97,62020.0,0.97,0.97,0.97,0.97,62020.0
2020-02-10 14:10:00,0.97,0.98,0.97,0.98,339020.0,0.97,0.98,0.97,0.98,339020.0
2020-02-10 14:20:00,0.98,0.98,0.98,0.98,86772.0,0.98,0.98,0.98,0.98,86772.0
2020-02-10 14:30:00,0.98,0.99,0.98,0.98,322164.0,0.98,0.99,0.98,0.98,322164.0
2020-02-10 14:40:00,0.98,0.98,0.98,0.98,27328.0,0.98,0.98,0.98,0.98,27328.0
2020-02-10 14:50:00,0.98,0.98,0.98,0.98,45220.0,0.98,0.98,0.98,0.98,45220.0
2020-02-10 15:00:00,0.98,0.99,0.98,0.98,131456.0,0.98,0.99,0.98,0.98,131456.0
2020-02-10 15:10:00,0.98,0.98,0.98,0.98,83380.0,0.98,0.98,0.98,0.98,83380.0
2020-02-10 15:20:00,0.98,0.98,0.98,0.98,50108.0,0.98,0.98,0.98,0.98,50108.0
2020-02-10 15:30:00,0.98,0.98,0.98,0.98,66124.0,0.98,0.98,0.98,0.98,66124.0
2020-02-10 15:40:00,0.98,0.98,0.98,0.98,272852.0,0.98,0.98,0.98,0.98,272852.0
2020-02-10 15:50:00,0.98,0.99,0.98,0.99,850324.0,0.98,0.99,0.98,0.99,850324.0
2020-02-11 09:30:00,1.0,1.01,0.99,1.01,290088.0,1.0,1.01,0.99,1.01,290088.0
2020-02-11 09:40:00,1.01,1.02,1.0,1.01,498928.0,1.01,1.02,1.0,1.01,498928.0
2020-02-11 09:50:00,1.01,1.03,1.01,1.02,367368.0,1.01,1.03,1.01,1.02,367368.0
2020-02-11 10:00:00,1.02,1.03,1.02,1.03,295280.0,1.02,1.03,1.02,1.03,295280.0
2020-02-11 10:10:00,1.03,1.03,1.01,1.02,249652.0,1.03,1.03,1.01,1.02,249652.0
2020-02-11 10:20:00,1.02,1.03,1.02,1.03,203796.0,1.02,1.03,1.02,1.03,203796.0
2020-02-11 10:30:00,1.03,1.03,1.03,1.03,132996.0,1.03,1.03,1.03,1.03,132996.0
2020-02-11 10:40:00,1.03,1.04,1.03,1.04,123596.0,1.03,1.04,1.03,1.04,123596.0
2020-02-11 10:50:00,1.04,1.04,1.03,1.04,46160.0,1.04,1.04,1.03,1.04,46160.0
2020-02-11 11:00:00,1.04,1.05,1.03,1.04,704920.0,1.04,1.05,1.03,1.04,704920.0
2020-02-11 11:10:00,1.04,1.05,1.03,1.04,375900.0,1.04,1.05,1.03,1.04,375900.0
2020-02-11 11:20:00,1.04,1.04,1.03,1.03,130332.0,1.04,1.04,1.03,1.03,130332.0
2020-02-11 11:30:00,1.03,1.03,1.03,1.03,555648.0,1.03,1.03,1.03,1.03,555648.0
2020-02-11 11:40:00,1.03,1.03,1.03,1.03,90744.0,1.03,1.03,1.03,1.03,90744.0
2020-02-11 11:50:00,1.03,1.04,1.03,1.03,116916.0,1.03,1.04,1.03,1.03,116916.0
2020-02-11 12:00:00,1.03,1.04,1.03,1.04,29784.0,1.03,1.04,1.03,1.04,29784.0
2020-02-11 12:10:00,1.04,1.05,1.03,1.04,179724.0,1.04,1.05,1.03,1.04,179724.0
2020-02-11 12:20:00,1.04,1.05,1.04,1.05,212160.0,1.04,1.05,1.04,1.05,212160.0
2020-02-11 12:30:00,1.05,1.06,1.05,1.06,253048.0,1.05,1.06,1.05,1.06,253048.0
2020-02-11 12:40:00,1.06,1.06,1.05,1.05,108092.0,1.06,1.06,1.05,1.05,108092.0
2020-02-11 12:50:00,1.05,1.05,1.04,1.05,258208.0,1.05,1.05,1.04,1.05,258208.0
2020-02-11 13:00:00,1.05,1.05,1.04,1.04,105784.0,1.05,1.05,1.04,1.04,105784.0
2020-02-11 13:10:00,1.04,1.05,1.04,1.04,32456.0,1.04,1.05,1.04,1.04,32456.0
2020-02-11 13:20:00,1.04,1.05,1.04,1.05,127884.0,1.04,1.05,1.04,1.05,127884.0
2020-02-11 13:30:00,1.05,1.05,1.04,1.04,164356.0,1.05,1.05,1.04,1.04,164356.0
2020-02-11 13:40:00,1.04,1.05,1.03,1.03,225212.0,1.04,1.05,1.03,1.03,225212.0
2020-02-11 13:50:00,1.03,1.03,1.02,1.02,981056.0,1.03,1.03,1.02,1.02,981056.0
2020-02-11 14:00:00,1.02,1.02,1.01,1.02,728528.0,1.02,1.02,1.01,1.02,728528.0
2020-02-11 14:10:00,1.02,1.02,1.01,1.02,323740.0,1.02,1.02,1.01,1.02,323740.0
2020-02-11 14:20:00,1.02,1.02,1.01,1.02,71140.0,1.02,1.02,1.01,1.02,71140.0
2020-02-11 14:30:00,1.02,1.02,1.01,1.01,189280.0,1.02,1.02,1.01,1.01,189280.0
2020-02-11 14:40:00,1.01,1.02,1.01,1.02,114960.0,1.01,1.02,1.01,1.02,114960.0
2020-02-11 14:50:00,1.02,1.02,1.01,1.01,66560.0,1.02,1.02,1.01,1.01,66560.0
2020-02-11 15:00:00,1.01,1.02,1.01,1.01,148824.0,1.01,1.02,1.01,1.01,148824.0
2020-02-11 15:10:00,1.01,1.02,1.01,1.01,235620.0,1.01,1.02,1.01,1.01,235620.0
2020-02-11 15:20:00,1.01,1.01,1.01,1.01,144016.0,1.01,1.01,1.01,1.01,144016.0
2020-02-11 15:30:00,1.01,1.01,1.01,1.01,701968.0,1.01,1.01,1.01,1.01,701968.0
2020-02-11 15:40:00,1.01,1.01,1.0,1.01,577200.0,1.01,1.01,1.0,1.01,577200.0
2020-02-11 15:50:00,1.01,1.02,1.01,1.01,921200.0,1.01,1.02,1.01,1.01,921200.0
2020-02-12 09:30:00,1.03,1.05,1.03,1.03,437092.0,1.03,1.05,1.03,1.03,437092.0
2020-02-12 09:40:00,1.03,1.03,1.02,1.03,103300.0,1.03,1.03,1.02,1.03,103300.0
2020-02-12 09:50:00,1.03,1.03,1.02,1.02,136844.0,1.03,1.03,1.02,1.02,136844.0
2020-02-12 10:00:00,1.03,1.03,1.02,1.02,78996.0,1.03,1.03,1.02,1.02,78996.0
2020-02-12 10:10:00,1.02,1.03,1.02,1.03,102072.0,1.02,1.03,1.02,1.03,102072.0
2020-02-12 10:20:00,1.03,1.04,1.03,1.04,86932.0,1.03,1.04,1.03,1.04,86932.0
2020-02-12 10:30:00,1.04,1.04,1.03,1.03,227964.0,1.04,1.04,1.03,1.03,227964.0
2020-02-12 10:40:00,1.03,1.03,1.02,1.03,138688.0,1.03,1.03,1.02,1.03,138688.0
2020-02-12 10:50:00,1.03,1.03,1.02,1.03,138264.0,1.03,1.03,1.02,1.03,138264.0
2020-02-12 11:00:00,1.03,1.03,1.03,1.03,38012.0,1.03,1.03,1.03,1.03,38012.0
2020-02-12 11:10:00,1.03,1.03,1.03,1.03,213572.0,1.03,1.03,1.03,1.03,213572.0
2020-02-12 11:20:00,1.03,1.04,1.03,1.03,120536.0,1.03,1.04,1.03,1.03,120536.0
2020-02-12 11:30:00,1.03,1.03,1.02,1.03,126948.0,1.03,1.03,1.02,1.03,126948.0
2020-02-12 11:40:00,1.02,1.03,1.02,1.03,66272.0,1.02,1.03,1.02,1.03,66272.0
2020-02-12 11:50:00,1.02,1.03,1.02,1.03,128848.0,1.02,1.03,1.02,1.03,128848.0
2020-02-12 12:00:00,1.03,1.03,1.03,1.03,196428.0,1.03,1.03,1.03,1.03,196428.0
2020-02-12 12:10:00,1.03,1.03,1.03,1.03,71028.0,1.03,1.03,1.03,1.03,71028.0
2020-02-12 12:20:00,1.03,1.03,1.03,1.03,121792.0,1.03,1.03,1.03,1.03,121792.0
2020-02-12 12:30:00,1.03,1.04,1.03,1.04,294756.0,1.03,1.04,1.03,1.04,294756.0
2020-02-12 12:40:00,1.04,1.05,1.04,1.05,152068.0,1.04,1.05,1.04,1.05,152068.0
2020-02-12 12:50:00,1.05,1.05,1.04,1.04,193156.0,1.05,1.05,1.04,1.04,193156.0
2020-02-12 13:00:00,1.04,1.05,1.04,1.05,261108.0,1.04,1.05,1.04,1.05,261108.0
2020-02-12 13:10:00,1.05,1.06,1.05,1.06,339148.0,1.05,1.06,1.05,1.06,339148.0
2020-02-12 13:20:00,1.06,1.06,1.05,1.06,312316.0,1.06,1.06,1.05,1.06,312316.0
2020-02-12 13:30:00,1.06,1.07,1.06,1.07,476220.0,1.06,1.07,1.06,1.07,476220.0
2020-02-12 13:40:00,1.07,1.07,1.06,1.07,157284.0,1.07,1.07,1.06,1.07,157284.0
2020-02-12 13:50:00,1.07,1.07,1.07,1.07,104716.0,1.07,1.07,1.07,1.07,104716.0
2020-02-12 14:00:00,1.07,1.07,1.07,1.07,50052.0,1.07,1.07,1.07,1.07,50052.0
2020-02-12 14:10:00,1.07,1.07,1.06,1.06,227748.0,1.07,1.07,1.06,1.06,227748.0
2020-02-12 14:20:00,1.07,1.07,1.06,1.07,264552.0,1.07,1.07,1.06,1.07,264552.0
2020-02-12 14:30:00,1.07,1.09,1.07,1.09,521540.0,1.07,1.09,1.07,1.09,521540.0
2020-02-12 14:40:00,1.09,1.13,1.07,1.08,5897468.0,1.09,1.13,1.07,1.08,5897468.0
2020-02-12 14:50:00,1.07,1.09,1.04,1.06,2095848.0,1.07,1.09,1.04,1.06,2095848.0
2020-02-12 15:00:00,1.06,1.07,1.05,1.05,934024.0,1.06,1.07,1.05,1.05,934024.0
2020-02-12 15:10:00,1.05,1.06,1.05,1.05,658900.0,1.05,1.06,1.05,1.05,658900.0
2020-02-12 15:20:00,1.05,1.05,1.05,1.05,279652.0,1.05,1.05,1.05,1.05,279652.0
2020-02-12 15:30:00,1.05,1.06,1.05,1.05,669512.0,1.05,1.06,1.05,1.05,669512.0
2020-02-12 15:40:00,1.05,1.07,1.05,1.06,699240.0,1.05,1.07,1.05,1.06,699240.0
2020-02-12 15:50:00,1.06,1.06,1.05,1.05,824548.0,1.06,1.06,1.05,1.05,824548.0
2020-02-13 09:30:00,1.03,1.07,1.03,1.05,721520.0,1.03,1.07,1.03,1.05,721520.0
2020-02-13 09:40:00,1.05,1.05,1.03,1.04,222048.0,1.05,1.05,1.03,1.04,222048.0
2020-02-13 09:50:00,1.04,1.04,1.03,1.03,143724.0,1.04,1.04,1.03,1.03,143724.0
2020-02-13 10:00:00,1.03,1.04,1.03,1.03,539352.0,1.03,1.04,1.03,1.03,539352.0
2020-02-13 10:10:00,1.03,1.04,1.03,1.03,90024.0,1.03,1.04,1.03,1.03,90024.0
2020-02-13 10:20:00,1.03,1.03,1.03,1.03,31560.0,1.03,1.03,1.03,1.03,31560.0
2020-02-13 10:30:00,1.03,1.03,1.03,1.03,243812.0,1.03,1.03,1.03,1.03,243812.0
2020-02-13 10:40:00,1.03,1.03,1.03,1.03,125964.0,1.03,1.03,1.03,1.03,125964.0
2020-02-13 10:50:00,1.03,1.04,1.03,1.03,76248.0,1.03,1.04,1.03,1.03,76248.0
2020-02-13 11:00:00,1.03,1.03,1.02,1.02,179108.0,1.03,1.03,1.02,1.02,179108.0
2020-02-13 11:10:00,1.02,1.03,1.02,1.03,322276.0,1.02,1.03,1.02,1.03,322276.0
2020-02-13 11:20:00,1.03,1.03,1.02,1.02,134132.0,1.03,1.03,1.02,1.02,134132.0
2020-02-13 11:30:00,1.03,1.03,1.02,1.03,61900.0,1.03,1.03,1.02,1.03,61900.0
2020-02-13 11:40:00,1.03,1.03,1.03,1.03,80800.0,1.03,1.03,1.03,1.03,80800.0
2020-02-13 11:50:00,1.03,1.03,1.03,1.03,181744.0,1.03,1.03,1.03,1.03,181744.0
2020-02-13 12:00:00,1.03,1.04,1.03,1.04,335012.0,1.03,1.04,1.03,1.04,335012.0
2020-02-13 12:10:00,1.04,1.05,1.03,1.04,387468.0,1.04,1.05,1.03,1.04,387468.0
2020-02-13 12:20:00,1.04,1.04,1.04,1.04,164288.0,1.04,1.04,1.04,1.04,164288.0
2020-02-13 12:30:00,1.04,1.04,1.04,1.04,92068.0,1.04,1.04,1.04,1.04,92068.0
2020-02-13 12:40:00,1.04,1.04,1.03,1.03,371036.0,1.04,1.04,1.03,1.03,371036.0
2020-02-13 12:50:00,1.03,1.03,1.03,1.03,85516.0,1.03,1.03,1.03,1.03,85516.0
2020-02-13 13:00:00,1.03,1.03,1.02,1.03,125948.0,1.03,1.03,1.02,1.03,125948.0
2020-02-13 13:10:00,1.03,1.03,1.02,1.03,130604.0,1.03,1.03,1.02,1.03,130604.0
2020-02-13 13:20:00,1.03,1.03,1.03,1.03,118040.0,1.03,1.03,1.03,1.03,118040.0
2020-02-13 13:30:00,1.03,1.03,1.03,1.03,39636.0,1.03,1.03,1.03,1.03,39636.0
2020-02-13 13:40:00,1.03,1.03,1.03,1.03,27996.0,1.03,1.03,1.03,1.03,27996.0
2020-02-13 13:50:00,1.03,1.04,1.03,1.03,108036.0,1.03,1.04,1.03,1.03,108036.0
2020-02-13 14:00:00,1.03,1.03,1.03,1.03,105292.0,1.03,1.03,1.03,1.03,105292.0
2020-02-13 14:10:00,1.03,1.04,1.03,1.04,121152.0,1.03,1.04,1.03,1.04,121152.0
2020-02-13 14:20:00,1.04,1.04,1.03,1.03,97192.0,1.04,1.04,1.03,1.03,97192.0
2020-02-13 14:30:00,1.03,1.04,1.03,1.03,48084.0,1.03,1.04,1.03,1.03,48084.0
2020-02-13 14:40:00,1.03,1.04,1.03,1.04,93472.0,1.03,1.04,1.03,1.04,93472.0
2020-02-13 14:50:00,1.04,1.04,1.04,1.04,76436.0,1.04,1.04,1.04,1.04,76436.0
2020-02-13 15:00:00,1.04,1.04,1.03,1.04,167544.0,1.04,1.04,1.03,1.04,167544.0
2020-02-13 15:10:00,1.04,1.04,1.03,1.04,35484.0,1.04,1.04,1.03,1.04,35484.0
2020-02-13 15:20:00,1.04,1.04,1.04,1.04,53840.0,1.04,1.04,1.04,1.04,53840.0
2020-02-13 15:30:00,1.04,1.04,1.03,1.03,207556.0,1.04,1.04,1.03,1.03,207556.0
2020-02-13 15:40:00,1.03,1.03,1.03,1.03,163760.0,1.03,1.03,1.03,1.03,163760.0
2020-02-13 15:50:00,1.03,1.03,1.03,1.03,740232.0,1.03,1.03,1.03,1.03,740232.0
2020-02-14 09:30:00,1.03,1.04,1.03,1.04,297940.0,1.03,1.04,1.03,1.04,297940.0
2020-02-14 09:40:00,1.04,1.05,1.04,1.04,200784.0,1.04,1.05,1.04,1.04,200784.0
2020-02-14 09:50:00,1.04,1.05,1.03,1.04,129652.0,1.04,1.05,1.03,1.04,129652.0
2020-02-14 10:00:00,1.04,1.04,1.03,1.03,251148.0,1.04,1.04,1.03,1.03,251148.0
2020-02-14 10:10:00,1.03,1.03,1.02,1.03,291432.0,1.03,1.03,1.02,1.03,291432.0
2020-02-14 10:20:00,1.03,1.03,1.01,1.01,179320.0,1.03,1.03,1.01,1.01,179320.0
2020-02-14 10:30:00,1.01,1.01,1.01,1.01,157980.0,1.01,1.01,1.01,1.01,157980.0
2020-02-14 10:40:00,1.01,1.02,1.01,1.02,184640.0,1.01,1.02,1.01,1.02,184640.0
2020-02-14 10:50:00,1.02,1.02,1.01,1.01,78556.0,1.02,1.02,1.01,1.01,78556.0
2020-02-14 11:00:00,1.01,1.01,1.01,1.01,150976.0,1.01,1.01,1.01,1.01,150976.0
2020-02-14 11:10:00,1.01,1.02,1.01,1.02,66360.0,1.01,1.02,1.01,1.02,66360.0
2020-02-14 11:20:00,1.02,1.03,1.01,1.02,132488.0,1.02,1.03,1.01,1.02,132488.0
2020-02-14 11:30:00,1.01,1.03,1.01,1.02,102024.0,1.01,1.03,1.01,1.02,102024.0
2020-02-14 11:40:00,1.02,1.02,1.01,1.02,57900.0,1.02,1.02,1.01,1.02,57900.0
2020-02-14 11:50:00,1.02,1.02,1.01,1.02,180116.0,1.02,1.02,1.01,1.02,180116.0
2020-02-14 12:00:00,1.02,1.03,1.02,1.02,80324.0,1.02,1.03,1.02,1.02,80324.0
2020-02-14 12:10:00,1.02,1.02,1.01,1.01,51128.0,1.02,1.02,1.01,1.01,51128.0
2020-02-14 12:20:00,1.01,1.02,1.01,1.02,90744.0,1.01,1.02,1.01,1.02,90744.0
2020-02-14 12:30:00,1.02,1.02,1.02,1.02,23032.0,1.02,1.02,1.02,1.02,23032.0
2020-02-14 12:40:00,1.02,1.03,1.02,1.03,147968.0,1.02,1.03,1.02,1.03,147968.0
2020-02-14 12:50:00,1.03,1.03,1.03,1.03,44092.0,1.03,1.03,1.03,1.03,44092.0
2020-02-14 13:00:00,1.03,1.03,1.02,1.02,197132.0,1.03,1.03,1.02,1.02,197132.0
2020-02-14 13:10:00,1.02,1.02,1.02,1.02,58200.0,1.02,1.02,1.02,1.02,58200.0
2020-02-14 13:20:00,1.02,1.03,1.02,1.03,192964.0,1.02,1.03,1.02,1.03,192964.0
2020-02-14 13:30:00,1.03,1.03,1.02,1.02,73816.0,1.03,1.03,1.02,1.02,73816.0
2020-02-14 13:40:00,1.02,1.02,1.02,1.02,33868.0,1.02,1.02,1.02,1.02,33868.0
2020-02-14 13:50:00,1.02,1.02,1.02,1.02,83860.0,1.02,1.02,1.02,1.02,83860.0
2020-02-14 14:00:00,1.02,1.02,1.01,1.01,165552.0,1.02,1.02,1.01,1.01,165552.0
2020-02-14 14:10:00,1.02,1.02,1.01,1.01,98176.0,1.02,1.02,1.01,1.01,98176.0
2020-02-14 14:20:00,1.01,1.02,1.01,1.02,87524.0,1.01,1.02,1.01,1.02,87524.0
2020-02-14 14:30:00,1.02,1.02,1.01,1.01,59052.0,1.02,1.02,1.01,1.01,59052.0
2020-02-14 14:40:00,1.01,1.01,1.01,1.01,82120.0,1.01,1.01,1.01,1.01,82120.0
2020-02-14 14:50:00,1.01,1.01,1.01,1.01,194336.0,1.01,1.01,1.01,1.01,194336.0
2020-02-14 15:00:00,1.01,1.01,1.01,1.01,32572.0,1.01,1.01,1.01,1.01,32572.0
2020-02-14 15:10:00,1.01,1.01,1.01,1.01,113820.0,1.01,1.01,1.01,1.01,113820.0
2020-02-14 15:20:00,1.01,1.01,1.01,1.01,126880.0,1.01,1.01,1.01,1.01,126880.0
2020-02-14 15:30:00,1.01,1.01,1.01,1.01,164212.0,1.01,1.01,1.01,1.01,164212.0
2020-02-14 15:40:00,1.01,1.01,1.01,1.01,258284.0,1.01,1.01,1.01,1.01,258284.0
2020-02-14 15:50:00,1.01,1.01,1.01,1.01,765244.0,1.01,1.01,1.01,1.01,765244.0
2020-02-18 09:30:00,1.0,1.01,1.0,1.0,412968.0,1.0,1.01,1.0,1.0,412968.0
2020-02-18 09:40:00,1.0,1.01,0.99,1.0,226412.0,1.0,1.01,0.99,1.0,226412.0
2020-02-18 09:50:00,1.0,1.0,0.99,0.99,199232.0,1.0,1.0,0.99,0.99,199232.0
2020-02-18 10:00:00,0.99,1.0,0.99,1.0,171504.0,0.99,1.0,0.99,1.0,171504.0
2020-02-18 10:10:00,1.0,1.01,1.0,1.0,133556.0,1.0,1.01,1.0,1.0,133556.0
2020-02-18 10:20:00,1.0,1.0,0.99,1.0,83180.0,1.0,1.0,0.99,1.0,83180.0
2020-02-18 10:30:00,1.0,1.0,0.99,1.0,61176.0,1.0,1.0,0.99,1.0,61176.0
2020-02-18 10:40:00,1.0,1.0,1.0,1.0,53636.0,1.0,1.0,1.0,1.0,53636.0
2020-02-18 10:50:00,1.0,1.0,1.0,1.0,113200.0,1.0,1.0,1.0,1.0,113200.0
2020-02-18 11:00:00,1.0,1.01,1.0,1.0,130904.0,1.0,1.01,1.0,1.0,130904.0
2020-02-18 11:10:00,1.01,1.01,1.0,1.0,52756.0,1.01,1.01,1.0,1.0,52756.0
2020-02-18 11:20:00,1.01,1.01,1.0,1.01,53916.0,1.01,1.01,1.0,1.01,53916.0
2020-02-18 11:30:00,1.01,1.01,1.01,1.01,169688.0,1.01,1.01,1.01,1.01,169688.0
2020-02-18 11:40:00,1.01,1.01,1.01,1.01,153932.0,1.01,1.01,1.01,1.01,153932.0
2020-02-18 11:50:00,1.01,1.01,1.01,1.01,40400.0,1.01,1.01,1.01,1.01,40400.0
2020-02-18 12:00:00,1.01,1.02,1.01,1.02,276004.0,1.01,1.02,1.01,1.02,276004.0
2020-02-18 12:10:00,1.02,1.02,1.0,1.0,487768.0,1.02,1.02,1.0,1.0,487768.0
2020-02-18 12:20:00,1.0,1.0,1.0,1.0,83840.0,1.0,1.0,1.0,1.0,83840.0
2020-02-18 12:30:00,1.0,1.0,1.0,1.0,113500.0,1.0,1.0,1.0,1.0,113500.0
2020-02-18 12:40:00,1.0,1.01,1.0,1.0,101020.0,1.0,1.01,1.0,1.0,101020.0
2020-02-18 12:50:00,1.0,1.01,1.0,1.01,35568.0,1.0,1.01,1.0,1.01,35568.0
2020-02-18 13:00:00,1.01,1.01,1.0,1.0,21800.0,1.01,1.01,1.0,1.0,21800.0
2020-02-18 13:10:00,1.0,1.01,1.0,1.01,34188.0,1.0,1.01,1.0,1.01,34188.0
2020-02-18 13:20:00,1.01,1.01,1.0,1.01,81432.0,1.01,1.01,1.0,1.01,81432.0
2020-02-18 13:30:00,1.01,1.01,1.0,1.01,186316.0,1.01,1.01,1.0,1.01,186316.0
2020-02-18 13:40:00,1.01,1.01,1.01,1.01,45820.0,1.01,1.01,1.01,1.01,45820.0
2020-02-18 13:50:00,1.01,1.01,1.0,1.0,162232.0,1.01,1.01,1.0,1.0,162232.0
2020-02-18 14:00:00,1.0,1.01,1.0,1.01,70220.0,1.0,1.01,1.0,1.01,70220.0
2020-02-18 14:10:00,1.01,1.01,1.0,1.01,61228.0,1.01,1.01,1.0,1.01,61228.0
2020-02-18 14:20:00,1.01,1.01,1.01,1.01,98396.0,1.01,1.01,1.01,1.01,98396.0
2020-02-18 14:30:00,1.01,1.01,1.01,1.01,80740.0,1.01,1.01,1.01,1.01,80740.0
2020-02-18 14:40:00,1.01,1.02,1.01,1.02,66312.0,1.01,1.02,1.01,1.02,66312.0
2020-02-18 14:50:00,1.02,1.02,1.01,1.01,79136.0,1.02,1.02,1.01,1.01,79136.0
2020-02-18 15:00:00,1.01,1.02,1.01,1.01,99340.0,1.01,1.02,1.01,1.01,99340.0
2020-02-18 15:10:00,1.02,1.02,1.01,1.02,38008.0,1.02,1.02,1.01,1.02,38008.0
2020-02-18 15:20:00,1.02,1.02,1.01,1.02,70576.0,1.02,1.02,1.01,1.02,70576.0
2020-02-18 15:30:00,1.02,1.02,1.01,1.02,84744.0,1.02,1.02,1.01,1.02,84744.0
2020-02-18 15:40:00,1.02,1.02,1.01,1.01,172464.0,1.02,1.02,1.01,1.01,172464.0
2020-02-18 15:50:00,1.01,1.02,1.01,1.01,483892.0,1.01,1.02,1.01,1.01,483892.0
2020-02-19 09:30:00,1.01,1.02,1.01,1.01,141644.0,1.01,1.02,1.01,1.01,141644.0
2020-02-19 09:40:00,1.01,1.02,1.01,1.02,54256.0,1.01,1.02,1.01,1.02,54256.0
2020-02-19 09:50:00,1.02,1.03,1.01,1.01,205804.0,1.02,1.03,1.01,1.01,205804.0
2020-02-19 10:00:00,1.01,1.01,0.99,0.99,413176.0,1.01,1.01,0.99,0.99,413176.0
2020-02-19 10:10:00,0.99,0.99,0.98,0.99,414976.0,0.99,0.99,0.98,0.99,414976.0
2020-02-19 10:20:00,0.99,0.99,0.98,0.98,281200.0,0.99,0.99,0.98,0.98,281200.0
2020-02-19 10:30:00,0.99,0.99,0.98,0.98,195744.0,0.99,0.99,0.98,0.98,195744.0
2020-02-19 10:40:00,0.99,1.0,0.98,0.99,165028.0,0.99,1.0,0.98,0.99,165028.0
2020-02-19 10:50:00,1.0,1.0,0.99,1.0,208304.0,1.0,1.0,0.99,1.0,208304.0
2020-02-19 11:00:00,1.0,1.0,0.99,1.0,182136.0,1.0,1.0,0.99,1.0,182136.0
2020-02-19 11:10:00,1.0,1.0,0.99,0.99,97952.0,1.0,1.0,0.99,0.99,97952.0
2020-02-19 11:20:00,0.99,1.0,0.99,1.0,53404.0,0.99,1.0,0.99,1.0,53404.0
2020-02-19 11:30:00,1.0,1.0,0.99,1.0,71496.0,1.0,1.0,0.99,1.0,71496.0
2020-02-19 11:40:00,1.0,1.0,0.99,1.0,97440.0,1.0,1.0,0.99,1.0,97440.0
2020-02-19 11:50:00,1.0,1.01,1.0,1.01,116368.0,1.0,1.01,1.0,1.01,116368.0
2020-02-19 12:00:00,1.01,1.01,1.0,1.01,100252.0,1.01,1.01,1.0,1.01,100252.0
2020-02-19 12:10:00,1.01,1.01,1.01,1.01,65504.0,1.01,1.01,1.01,1.01,65504.0
2020-02-19 12:20:00,1.01,1.01,1.01,1.01,69524.0,1.01,1.01,1.01,1.01,69524.0
2020-02-19 12:30:00,1.01,1.01,1.01,1.01,70972.0,1.01,1.01,1.01,1.01,70972.0
2020-02-19 12:40:00,1.01,1.01,1.01,1.01,45292.0,1.01,1.01,1.01,1.01,45292.0
2020-02-19 12:50:00,1.01,1.01,1.01,1.01,103892.0,1.01,1.01,1.01,1.01,103892.0
2020-02-19 13:00:00,1.01,1.01,1.01,1.01,175788.0,1.01,1.01,1.01,1.01,175788.0
2020-02-19 13:10:00,1.01,1.02,1.01,1.02,126116.0,1.01,1.02,1.01,1.02,126116.0
2020-02-19 13:20:00,1.02,1.02,1.02,1.02,33136.0,1.02,1.02,1.02,1.02,33136.0
2020-02-19 13:30:00,1.02,1.02,1.02,1.02,111600.0,1.02,1.02,1.02,1.02,111600.0
2020-02-19 13:40:00,1.02,1.03,1.02,1.03,369720.0,1.02,1.03,1.02,1.03,369720.0
2020-02-19 13:50:00,1.03,1.03,1.03,1.03,61640.0,1.03,1.03,1.03,1.03,61640.0
2020-02-19 14:00:00,1.03,1.03,1.03,1.03,215396.0,1.03,1.03,1.03,1.03,215396.0
2020-02-19 14:10:00,1.03,1.04,1.03,1.04,187792.0,1.03,1.04,1.03,1.04,187792.0
2020-02-19 14:20:00,1.04,1.05,1.03,1.04,359260.0,1.04,1.05,1.03,1.04,359260.0
2020-02-19 14:30:00,1.04,1.05,1.04,1.05,323764.0,1.04,1.05,1.04,1.05,323764.0
2020-02-19 14:40:00,1.05,1.06,1.05,1.05,279736.0,1.05,1.06,1.05,1.05,279736.0
2020-02-19 14:50:00,1.05,1.06,1.05,1.05,443308.0,1.05,1.06,1.05,1.05,443308.0
2020-02-19 15:00:00,1.05,1.05,1.05,1.05,342160.0,1.05,1.05,1.05,1.05,342160.0
2020-02-19 15:10:00,1.05,1.05,1.04,1.05,239456.0,1.05,1.05,1.04,1.05,239456.0
2020-02-19 15:20:00,1.05,1.06,1.05,1.06,229856.0,1.05,1.06,1.05,1.06,229856.0
2020-02-19 15:30:00,1.06,1.07,1.05,1.05,585204.0,1.06,1.07,1.05,1.05,585204.0
2020-02-19 15:40:00,1.05,1.05,1.04,1.04,942176.0,1.05,1.05,1.04,1.04,942176.0
2020-02-19 15:50:00,1.04,1.04,1.03,1.04,1278288.0,1.04,1.04,1.03,1.04,1278288.0
2020-02-20 09:30:00,1.04,1.06,1.04,1.06,233224.0,1.04,1.06,1.04,1.06,233224.0
2020-02-20 09:40:00,1.06,1.06,1.03,1.04,153780.0,1.06,1.06,1.03,1.04,153780.0
2020-02-20 09:50:00,1.04,1.05,1.03,1.04,107320.0,1.04,1.05,1.03,1.04,107320.0
2020-02-20 10:00:00,1.04,1.04,1.03,1.03,145312.0,1.04,1.04,1.03,1.03,145312.0
2020-02-20 10:10:00,1.03,1.05,1.03,1.04,381756.0,1.03,1.05,1.03,1.04,381756.0
2020-02-20 10:20:00,1.04,1.05,1.04,1.05,144908.0,1.04,1.05,1.04,1.05,144908.0
2020-02-20 10:30:00,1.05,1.06,1.05,1.05,139148.0,1.05,1.06,1.05,1.05,139148.0
2020-02-20 10:40:00,1.05,1.05,1.05,1.05,59244.0,1.05,1.05,1.05,1.05,59244.0
2020-02-20 10:50:00,1.05,1.07,1.05,1.07,166296.0,1.05,1.07,1.05,1.07,166296.0
2020-02-20 11:00:00,1.07,1.07,1.07,1.07,123292.0,1.07,1.07,1.07,1.07,123292.0
2020-02-20 11:10:00,1.07,1.07,1.05,1.05,120572.0,1.07,1.07,1.05,1.05,120572.0
2020-02-20 11:20:00,1.05,1.06,1.04,1.04,103180.0,1.05,1.06,1.04,1.04,103180.0
2020-02-20 11:30:00,1.04,1.05,1.03,1.04,182060.0,1.04,1.05,1.03,1.04,182060.0
2020-02-20 11:40:00,1.04,1.04,1.03,1.04,202164.0,1.04,1.04,1.03,1.04,202164.0
2020-02-20 11:50:00,1.04,1.05,1.04,1.04,133556.0,1.04,1.05,1.04,1.04,133556.0
2020-02-20 12:00:00,1.04,1.04,1.03,1.03,105716.0,1.04,1.04,1.03,1.03,105716.0
2020-02-20 12:10:00,1.03,1.04,1.03,1.04,129432.0,1.03,1.04,1.03,1.04,129432.0
2020-02-20 12:20:00,1.04,1.04,1.04,1.04,78592.0,1.04,1.04,1.04,1.04,78592.0
2020-02-20 12:30:00,1.04,1.05,1.04,1.05,102360.0,1.04,1.05,1.04,1.05,102360.0
2020-02-20 12:40:00,1.05,1.05,1.05,1.05,50028.0,1.05,1.05,1.05,1.05,50028.0
2020-02-20 12:50:00,1.05,1.05,1.05,1.05,56664.0,1.05,1.05,1.05,1.05,56664.0
2020-02-20 13:00:00,1.05,1.05,1.05,1.05,96276.0,1.05,1.05,1.05,1.05,96276.0
2020-02-20 13:10:00,1.05,1.05,1.05,1.05,97140.0,1.05,1.05,1.05,1.05,97140.0
2020-02-20 13:20:00,1.05,1.05,1.04,1.04,132232.0,1.05,1.05,1.04,1.04,132232.0
2020-02-20 13:30:00,1.04,1.05,1.04,1.04,109680.0,1.04,1.05,1.04,1.04,109680.0
2020-02-20 13:40:00,1.04,1.05,1.04,1.05,61744.0,1.04,1.05,1.04,1.05,61744.0
2020-02-20 13:50:00,1.05,1.05,1.05,1.05,40928.0,1.05,1.05,1.05,1.05,40928.0
2020-02-20 14:00:00,1.05,1.05,1.04,1.05,132088.0,1.05,1.05,1.04,1.05,132088.0
2020-02-20 14:10:00,1.05,1.05,1.05,1.05,68836.0,1.05,1.05,1.05,1.05,68836.0
2020-02-20 14:20:00,1.05,1.05,1.04,1.04,30532.0,1.05,1.05,1.04,1.04,30532.0
2020-02-20 14:30:00,1.05,1.05,1.04,1.05,39068.0,1.05,1.05,1.04,1.05,39068.0
2020-02-20 14:40:00,1.05,1.05,1.05,1.05,26308.0,1.05,1.05,1.05,1.05,26308.0
2020-02-20 14:50:00,1.05,1.05,1.04,1.04,157400.0,1.05,1.05,1.04,1.04,157400.0
2020-02-20 15:00:00,1.04,1.04,1.04,1.04,151996.0,1.04,1.04,1.04,1.04,151996.0
2020-02-20 15:10:00,1.04,1.04,1.04,1.04,58512.0,1.04,1.04,1.04,1.04,58512.0
2020-02-20 15:20:00,1.04,1.04,1.03,1.03,398128.0,1.04,1.04,1.03,1.03,398128.0
2020-02-20 15:30:00,1.03,1.04,1.03,1.04,160204.0,1.03,1.04,1.03,1.04,160204.0
2020-02-20 15:40:00,1.04,1.04,1.03,1.03,212364.0,1.04,1.04,1.03,1.03,212364.0
2020-02-20 15:50:00,1.04,1.04,1.03,1.03,407536.0,1.04,1.04,1.03,1.03,407536.0
2020-02-21 09:30:00,1.03,1.05,1.02,1.03,271608.0,1.03,1.05,1.02,1.03,271608.0
2020-02-21 09:40:00,1.03,1.03,1.0,1.0,192764.0,1.03,1.03,1.0,1.0,192764.0
2020-02-21 09:50:00,1.01,1.02,1.0,1.01,285700.0,1.01,1.02,1.0,1.01,285700.0
2020-02-21 10:00:00,1.01,1.02,1.0,1.01,234652.0,1.01,1.02,1.0,1.01,234652.0
2020-02-21 10:10:00,1.0,1.01,1.0,1.01,406076.0,1.0,1.01,1.0,1.01,406076.0
2020-02-21 10:20:00,1.01,1.02,1.01,1.02,201752.0,1.01,1.02,1.01,1.02,201752.0
2020-02-21 10:30:00,1.02,1.02,1.01,1.02,246192.0,1.02,1.02,1.01,1.02,246192.0
2020-02-21 10:40:00,1.02,1.02,1.01,1.02,135060.0,1.02,1.02,1.01,1.02,135060.0
2020-02-21 10:50:00,1.01,1.02,1.01,1.02,95772.0,1.01,1.02,1.01,1.02,95772.0
2020-02-21 11:00:00,1.02,1.03,1.02,1.03,72152.0,1.02,1.03,1.02,1.03,72152.0
2020-02-21 11:10:00,1.02,1.03,1.02,1.02,217700.0,1.02,1.03,1.02,1.02,217700.0
2020-02-21 11:20:00,1.03,1.03,1.02,1.03,42216.0,1.03,1.03,1.02,1.03,42216.0
2020-02-21 11:30:00,1.03,1.03,1.02,1.03,32380.0,1.03,1.03,1.02,1.03,32380.0
2020-02-21 11:40:00,1.03,1.03,1.02,1.02,57136.0,1.03,1.03,1.02,1.02,57136.0
2020-02-21 11:50:00,1.02,1.03,1.02,1.03,68228.0,1.02,1.03,1.02,1.03,68228.0
2020-02-21 12:00:00,1.03,1.03,1.03,1.03,79724.0,1.03,1.03,1.03,1.03,79724.0
2020-02-21 12:10:00,1.03,1.03,1.03,1.03,77288.0,1.03,1.03,1.03,1.03,77288.0
2020-02-21 12:20:00,1.03,1.03,1.02,1.03,119296.0,1.03,1.03,1.02,1.03,119296.0
2020-02-21 12:30:00,1.03,1.03,1.02,1.02,51048.0,1.03,1.03,1.02,1.02,51048.0
2020-02-21 12:40:00,1.02,1.03,1.02,1.02,57568.0,1.02,1.03,1.02,1.02,57568.0
2020-02-21 12:50:00,1.02,1.02,1.02,1.02,17944.0,1.02,1.02,1.02,1.02,17944.0
2020-02-21 13:00:00,1.02,1.02,1.02,1.02,105428.0,1.02,1.02,1.02,1.02,105428.0
2020-02-21 13:10:00,1.02,1.03,1.02,1.03,179272.0,1.02,1.03,1.02,1.03,179272.0
2020-02-21 13:20:00,1.03,1.03,1.02,1.02,202828.0,1.03,1.03,1.02,1.02,202828.0
2020-02-21 13:30:00,1.01,1.02,1.01,1.01,109296.0,1.01,1.02,1.01,1.01,109296.0
2020-02-21 13:40:00,1.01,1.01,1.01,1.01,193216.0,1.01,1.01,1.01,1.01,193216.0
2020-02-21 13:50:00,1.01,1.01,1.01,1.01,125540.0,1.01,1.01,1.01,1.01,125540.0
2020-02-21 14:00:00,1.01,1.01,1.01,1.01,97504.0,1.01,1.01,1.01,1.01,97504.0
2020-02-21 14:10:00,1.01,1.01,1.01,1.01,142308.0,1.01,1.01,1.01,1.01,142308.0
2020-02-21 14:20:00,1.01,1.02,1.01,1.02,33452.0,1.01,1.02,1.01,1.02,33452.0
2020-02-21 14:30:00,1.02,1.02,1.01,1.01,78488.0,1.02,1.02,1.01,1.01,78488.0
2020-02-21 14:40:00,1.01,1.01,1.01,1.01,38484.0,1.01,1.01,1.01,1.01,38484.0
2020-02-21 14:50:00,1.01,1.01,1.01,1.01,76140.0,1.01,1.01,1.01,1.01,76140.0
2020-02-21 15:00:00,1.01,1.02,1.01,1.02,225408.0,1.01,1.02,1.01,1.02,225408.0
2020-02-21 15:10:00,1.02,1.03,1.02,1.02,109492.0,1.02,1.03,1.02,1.02,109492.0
2020-02-21 15:20:00,1.02,1.02,1.01,1.01,185804.0,1.02,1.02,1.01,1.01,185804.0
2020-02-21 15:30:00,1.01,1.02,1.01,1.01,173024.0,1.01,1.02,1.01,1.01,173024.0
2020-02-21 15:40:00,1.01,1.01,1.01,1.01,234712.0,1.01,1.01,1.01,1.01,234712.0
2020-02-21 15:50:00,1.01,1.01,1.01,1.01,513248.0,1.01,1.01,1.01,1.01,513248.0
2020-02-24 09:30:00,0.98,0.98,0.93,0.96,1039056.0,0.98,0.98,0.93,0.96,1039056.0
2020-02-24 09:40:00,0.97,0.97,0.95,0.97,653564.0,0.97,0.97,0.95,0.97,653564.0
2020-02-24 09:50:00,0.97,0.98,0.96,0.98,410668.0,0.97,0.98,0.96,0.98,410668.0
2020-02-24 10:00:00,0.98,0.98,0.97,0.97,323688.0,0.98,0.98,0.97,0.97,323688.0
2020-02-24 10:10:00,0.97,0.98,0.97,0.98,222412.0,0.97,0.98,0.97,0.98,222412.0
2020-02-24 10:20:00,0.97,0.98,0.96,0.96,313672.0,0.97,0.98,0.96,0.96,313672.0
2020-02-24 10:30:00,0.96,0.97,0.96,0.97,209984.0,0.96,0.97,0.96,0.97,209984.0
2020-02-24 10:40:00,0.97,0.98,0.97,0.98,104564.0,0.97,0.98,0.97,0.98,104564.0
2020-02-24 10:50:00,0.98,0.98,0.98,0.98,204188.0,0.98,0.98,0.98,0.98,204188.0
2020-02-24 11:00:00,0.98,0.98,0.96,0.96,514888.0,0.98,0.98,0.96,0.96,514888.0
2020-02-24 11:10:00,0.96,0.97,0.96,0.96,335988.0,0.96,0.97,0.96,0.96,335988.0
2020-02-24 11:20:00,0.96,0.97,0.96,0.97,237188.0,0.96,0.97,0.96,0.97,237188.0
2020-02-24 11:30:00,0.97,0.97,0.96,0.96,339220.0,0.97,0.97,0.96,0.96,339220.0
2020-02-24 11:40:00,0.96,0.96,0.94,0.94,1390012.0,0.96,0.96,0.94,0.94,1390012.0
2020-02-24 11:50:00,0.94,0.95,0.94,0.94,344528.0,0.94,0.95,0.94,0.94,344528.0
2020-02-24 12:00:00,0.94,0.95,0.94,0.95,158348.0,0.94,0.95,0.94,0.95,158348.0
2020-02-24 12:10:00,0.95,0.95,0.94,0.94,249692.0,0.95,0.95,0.94,0.94,249692.0
2020-02-24 12:20:00,0.94,0.95,0.94,0.94,297464.0,0.94,0.95,0.94,0.94,297464.0
2020-02-24 12:30:00,0.94,0.95,0.94,0.95,205884.0,0.94,0.95,0.94,0.95,205884.0
2020-02-24 12:40:00,0.95,0.95,0.94,0.94,195548.0,0.95,0.95,0.94,0.94,195548.0
2020-02-24 12:50:00,0.94,0.94,0.93,0.93,484800.0,0.94,0.94,0.93,0.93,484800.0
2020-02-24 13:00:00,0.93,0.94,0.93,0.93,354856.0,0.93,0.94,0.93,0.93,354856.0
2020-02-24 13:10:00,0.93,0.93,0.93,0.93,79644.0,0.93,0.93,0.93,0.93,79644.0
2020-02-24 13:20:00,0.93,0.94,0.93,0.94,464360.0,0.93,0.94,0.93,0.94,464360.0
2020-02-24 13:30:00,0.94,0.94,0.93,0.94,132512.0,0.94,0.94,0.93,0.94,132512.0
2020-02-24 13:40:00,0.93,0.94,0.93,0.93,189264.0,0.93,0.94,0.93,0.93,189264.0
2020-02-24 13:50:00,0.93,0.94,0.93,0.94,76940.0,0.93,0.94,0.93,0.94,76940.0
2020-02-24 14:00:00,0.93,0.94,0.93,0.94,162176.0,0.93,0.94,0.93,0.94,162176.0
2020-02-24 14:10:00,0.94,0.94,0.94,0.94,35240.0,0.94,0.94,0.94,0.94,35240.0
2020-02-24 14:20:00,0.94,0.94,0.93,0.94,312948.0,0.94,0.94,0.93,0.94,312948.0
2020-02-24 14:30:00,0.94,0.95,0.94,0.95,228316.0,0.94,0.95,0.94,0.95,228316.0
2020-02-24 14:40:00,0.95,0.95,0.94,0.95,361456.0,0.95,0.95,0.94,0.95,361456.0
2020-02-24 14:50:00,0.95,0.95,0.94,0.95,311620.0,0.95,0.95,0.94,0.95,311620.0
2020-02-24 15:00:00,0.95,0.95,0.94,0.94,201112.0,0.95,0.95,0.94,0.94,201112.0
2020-02-24 15:10:00,0.94,0.95,0.93,0.94,370596.0,0.94,0.95,0.93,0.94,370596.0
2020-02-24 15:20:00,0.94,0.94,0.93,0.93,186012.0,0.94,0.94,0.93,0.93,186012.0
2020-02-24 15:30:00,0.93,0.94,0.93,0.93,329504.0,0.93,0.94,0.93,0.93,329504.0
2020-02-24 15:40:00,0.93,0.93,0.93,0.93,257968.0,0.93,0.93,0.93,0.93,257968.0
2020-02-24 15:50:00,0.93,0.93,0.93,0.93,925728.0,0.93,0.93,0.93,0.93,925728.0
2020-02-25 09:30:00,0.94,0.95,0.92,0.93,1278540.0,0.94,0.95,0.92,0.93,1278540.0
2020-02-25 09:40:00,0.93,0.93,0.92,0.93,334372.0,0.93,0.93,0.92,0.93,334372.0
2020-02-25 09:50:00,0.93,0.93,0.92,0.93,231392.0,0.93,0.93,0.92,0.93,231392.0
2020-02-25 10:00:00,0.93,0.94,0.92,0.93,421528.0,0.93,0.94,0.92,0.93,421528.0
2020-02-25 10:10:00,0.93,0.93,0.92,0.92,457552.0,0.93,0.93,0.92,0.92,457552.0
2020-02-25 10:20:00,0.92,0.92,0.91,0.91,352236.0,0.92,0.92,0.91,0.91,352236.0
2020-02-25 10:30:00,0.91,0.92,0.91,0.92,400348.0,0.91,0.92,0.91,0.92,400348.0
2020-02-25 10:40:00,0.92,0.92,0.91,0.91,310632.0,0.92,0.92,0.91,0.91,310632.0
2020-02-25 10:50:00,0.91,0.91,0.9,0.91,364212.0,0.91,0.91,0.9,0.91,364212.0
2020-02-25 11:00:00,0.91,0.92,0.91,0.91,699564.0,0.91,0.92,0.91,0.91,699564.0
2020-02-25 11:10:00,0.91,0.92,0.91,0.92,302128.0,0.91,0.92,0.91,0.92,302128.0
2020-02-25 11:20:00,0.92,0.92,0.91,0.92,292984.0,0.92,0.92,0.91,0.92,292984.0
2020-02-25 11:30:00,0.92,0.92,0.91,0.91,177436.0,0.92,0.92,0.91,0.91,177436.0
2020-02-25 11:40:00,0.91,0.92,0.91,0.92,194472.0,0.91,0.92,0.91,0.92,194472.0
2020-02-25 11:50:00,0.92,0.93,0.92,0.92,282044.0,0.92,0.93,0.92,0.92,282044.0
2020-02-25 12:00:00,0.92,0.92,0.91,0.92,192608.0,0.92,0.92,0.91,0.92,192608.0
2020-02-25 12:10:00,0.92,0.92,0.91,0.91,121316.0,0.92,0.92,0.91,0.91,121316.0
2020-02-25 12:20:00,0.91,0.92,0.91,0.91,155520.0,0.91,0.92,0.91,0.91,155520.0
2020-02-25 12:30:00,0.91,0.93,0.91,0.93,206596.0,0.91,0.93,0.91,0.93,206596.0
2020-02-25 12:40:00,0.93,0.93,0.92,0.92,171488.0,0.93,0.93,0.92,0.92,171488.0
2020-02-25 12:50:00,0.92,0.92,0.92,0.92,43264.0,0.92,0.92,0.92,0.92,43264.0
2020-02-25 13:00:00,0.92,0.93,0.92,0.93,179192.0,0.92,0.93,0.92,0.93,179192.0
2020-02-25 13:10:00,0.93,0.93,0.92,0.92,182340.0,0.93,0.93,0.92,0.92,182340.0
2020-02-25 13:20:00,0.93,0.93,0.92,0.92,179452.0,0.93,0.93,0.92,0.92,179452.0
2020-02-25 13:30:00,0.92,0.92,0.91,0.92,144248.0,0.92,0.92,0.91,0.92,144248.0
2020-02-25 13:40:00,0.92,0.92,0.92,0.92,162860.0,0.92,0.92,0.92,0.92,162860.0
2020-02-25 13:50:00,0.92,0.92,0.91,0.92,140924.0,0.92,0.92,0.91,0.92,140924.0
2020-02-25 14:00:00,0.92,0.92,0.91,0.91,451336.0,0.92,0.92,0.91,0.91,451336.0
2020-02-25 14:10:00,0.91,0.91,0.9,0.91,202856.0,0.91,0.91,0.9,0.91,202856.0
2020-02-25 14:20:00,0.91,0.91,0.9,0.91,224032.0,0.91,0.91,0.9,0.91,224032.0
2020-02-25 14:30:00,0.9,0.91,0.9,0.9,346196.0,0.9,0.91,0.9,0.9,346196.0
2020-02-25 14:40:00,0.9,0.91,0.9,0.9,580420.0,0.9,0.91,0.9,0.9,580420.0
2020-02-25 14:50:00,0.9,0.9,0.89,0.89,981476.0,0.9,0.9,0.89,0.89,981476.0
2020-02-25 15:00:00,0.89,0.92,0.89,0.9,717844.0,0.89,0.92,0.89,0.9,717844.0
2020-02-25 15:10:00,0.9,0.9,0.89,0.9,406464.0,0.9,0.9,0.89,0.9,406464.0
2020-02-25 15:20:00,0.9,0.9,0.89,0.9,303088.0,0.9,0.9,0.89,0.9,303088.0
2020-02-25 15:30:00,0.9,0.9,0.89,0.89,361796.0,0.9,0.9,0.89,0.89,361796.0
2020-02-25 15:40:00,0.9,0.9,0.89,0.9,1082556.0,0.9,0.9,0.89,0.9,1082556.0
2020-02-25 15:50:00,0.9,0.9,0.89,0.89,1651472.0,0.9,0.9,0.89,0.89,1651472.0
2020-02-26 09:30:00,0.9,0.9,0.88,0.88,486340.0,0.9,0.9,0.88,0.88,486340.0
2020-02-26 09:40:00,0.88,0.9,0.88,0.9,462048.0,0.88,0.9,0.88,0.9,462048.0
2020-02-26 09:50:00,0.9,0.91,0.89,0.9,172740.0,0.9,0.91,0.89,0.9,172740.0
2020-02-26 10:00:00,0.9,0.9,0.88,0.89,320380.0,0.9,0.9,0.88,0.89,320380.0
2020-02-26 10:10:00,0.89,0.89,0.88,0.89,320044.0,0.89,0.89,0.88,0.89,320044.0
2020-02-26 10:20:00,0.89,0.89,0.88,0.89,171672.0,0.89,0.89,0.88,0.89,171672.0
2020-02-26 10:30:00,0.89,0.89,0.88,0.88,412952.0,0.89,0.89,0.88,0.88,412952.0
2020-02-26 10:40:00,0.88,0.89,0.88,0.88,302540.0,0.88,0.89,0.88,0.88,302540.0
2020-02-26 10:50:00,0.88,0.89,0.88,0.88,87436.0,0.88,0.89,0.88,0.88,87436.0
2020-02-26 11:00:00,0.88,0.88,0.88,0.88,246332.0,0.88,0.88,0.88,0.88,246332.0
2020-02-26 11:10:00,0.88,0.88,0.87,0.88,356480.0,0.88,0.88,0.87,0.88,356480.0
2020-02-26 11:20:00,0.88,0.88,0.87,0.88,322936.0,0.88,0.88,0.87,0.88,322936.0
2020-02-26 11:30:00,0.88,0.88,0.87,0.88,245764.0,0.88,0.88,0.87,0.88,245764.0
2020-02-26 11:40:00,0.88,0.89,0.88,0.89,1404276.0,0.88,0.89,0.88,0.89,1404276.0
2020-02-26 11:50:00,0.89,0.9,0.89,0.89,2658004.0,0.89,0.9,0.89,0.89,2658004.0
2020-02-26 12:00:00,0.89,0.9,0.88,0.88,867880.0,0.89,0.9,0.88,0.88,867880.0
2020-02-26 12:10:00,0.88,0.88,0.86,0.87,374828.0,0.88,0.88,0.86,0.87,374828.0
2020-02-26 12:20:00,0.87,0.87,0.86,0.86,346300.0,0.87,0.87,0.86,0.86,346300.0
2020-02-26 12:30:00,0.86,0.87,0.86,0.86,162792.0,0.86,0.87,0.86,0.86,162792.0
2020-02-26 12:40:00,0.86,0.86,0.86,0.86,111380.0,0.86,0.86,0.86,0.86,111380.0
2020-02-26 12:50:00,0.86,0.86,0.86,0.86,351356.0,0.86,0.86,0.86,0.86,351356.0
2020-02-26 13:00:00,0.86,0.86,0.85,0.86,180848.0,0.86,0.86,0.85,0.86,180848.0
2020-02-26 13:10:00,0.86,0.86,0.85,0.86,434592.0,0.86,0.86,0.85,0.86,434592.0
2020-02-26 13:20:00,0.86,0.86,0.86,0.86,89396.0,0.86,0.86,0.86,0.86,89396.0
2020-02-26 13:30:00,0.86,0.86,0.85,0.85,238132.0,0.86,0.86,0.85,0.85,238132.0
2020-02-26 13:40:00,0.85,0.86,0.85,0.86,495376.0,0.85,0.86,0.85,0.86,495376.0
2020-02-26 13:50:00,0.86,0.86,0.86,0.86,192368.0,0.86,0.86,0.86,0.86,192368.0
2020-02-26 14:00:00,0.86,0.87,0.86,0.86,240060.0,0.86,0.87,0.86,0.86,240060.0
2020-02-26 14:10:00,0.86,0.87,0.86,0.86,310452.0,0.86,0.87,0.86,0.86,310452.0
2020-02-26 14:20:00,0.87,0.87,0.86,0.86,204536.0,0.87,0.87,0.86,0.86,204536.0
2020-02-26 14:30:00,0.86,0.87,0.86,0.86,253532.0,0.86,0.87,0.86,0.86,253532.0
2020-02-26 14:40:00,0.86,0.87,0.86,0.86,268608.0,0.86,0.87,0.86,0.86,268608.0
2020-02-26 14:50:00,0.86,0.86,0.85,0.86,296716.0,0.86,0.86,0.85,0.86,296716.0
2020-02-26 15:00:00,0.86,0.86,0.85,0.86,139272.0,0.86,0.86,0.85,0.86,139272.0
2020-02-26 15:10:00,0.86,0.87,0.85,0.87,298832.0,0.86,0.87,0.85,0.87,298832.0
2020-02-26 15:20:00,0.87,0.87,0.85,0.85,343508.0,0.87,0.87,0.85,0.85,343508.0
2020-02-26 15:30:00,0.85,0.86,0.85,0.86,710956.0,0.85,0.86,0.85,0.86,710956.0
2020-02-26 15:40:00,0.86,0.86,0.85,0.85,336476.0,0.86,0.86,0.85,0.85,336476.0
2020-02-26 15:50:00,0.85,0.85,0.84,0.85,1903252.0,0.85,0.85,0.84,0.85,1903252.0
2020-02-27 09:30:00,0.81,0.82,0.8,0.82,842440.0,0.81,0.82,0.8,0.82,842440.0
2020-02-27 09:40:00,0.82,0.82,0.8,0.81,882504.0,0.82,0.82,0.8,0.81,882504.0
2020-02-27 09:50:00,0.81,0.81,0.8,0.81,724208.0,0.81,0.81,0.8,0.81,724208.0
2020-02-27 10:00:00,0.81,0.83,0.8,0.82,738404.0,0.81,0.83,0.8,0.82,738404.0
2020-02-27 10:10:00,0.82,0.84,0.82,0.83,596424.0,0.82,0.84,0.82,0.83,596424.0
2020-02-27 10:20:00,0.83,0.84,0.82,0.82,367620.0,0.83,0.84,0.82,0.82,367620.0
2020-02-27 10:30:00,0.82,0.82,0.81,0.82,476788.0,0.82,0.82,0.81,0.82,476788.0
2020-02-27 10:40:00,0.82,0.83,0.82,0.83,183276.0,0.82,0.83,0.82,0.83,183276.0
2020-02-27 10:50:00,0.83,0.85,0.83,0.85,167132.0,0.83,0.85,0.83,0.85,167132.0
2020-02-27 11:00:00,0.85,0.86,0.85,0.86,269064.0,0.85,0.86,0.85,0.86,269064.0
2020-02-27 11:10:00,0.86,0.86,0.85,0.85,309692.0,0.86,0.86,0.85,0.85,309692.0
2020-02-27 11:20:00,0.85,0.85,0.84,0.84,240108.0,0.85,0.85,0.84,0.84,240108.0
2020-02-27 11:30:00,0.84,0.85,0.84,0.84,253724.0,0.84,0.85,0.84,0.84,253724.0
2020-02-27 11:40:00,0.84,0.85,0.84,0.85,195492.0,0.84,0.85,0.84,0.85,195492.0
2020-02-27 11:50:00,0.85,0.86,0.84,0.86,323272.0,0.85,0.86,0.84,0.86,323272.0
2020-02-27 12:00:00,0.86,0.87,0.86,0.87,279748.0,0.86,0.87,0.86,0.87,279748.0
2020-02-27 12:10:00,0.87,0.88,0.87,0.88,317712.0,0.87,0.88,0.87,0.88,317712.0
2020-02-27 12:20:00,0.88,0.88,0.87,0.88,223604.0,0.88,0.88,0.87,0.88,223604.0
2020-02-27 12:30:00,0.88,0.9,0.87,0.9,904616.0,0.88,0.9,0.87,0.9,904616.0
2020-02-27 12:40:00,0.9,0.9,0.88,0.89,350232.0,0.9,0.9,0.88,0.89,350232.0
2020-02-27 12:50:00,0.89,0.9,0.89,0.89,343692.0,0.89,0.9,0.89,0.89,343692.0
2020-02-27 13:00:00,0.9,0.9,0.89,0.9,230236.0,0.9,0.9,0.89,0.9,230236.0
2020-02-27 13:10:00,0.9,0.91,0.9,0.9,155708.0,0.9,0.91,0.9,0.9,155708.0
2020-02-27 13:20:00,0.9,0.9,0.89,0.89,138684.0,0.9,0.9,0.89,0.89,138684.0
2020-02-27 13:30:00,0.89,0.9,0.88,0.89,173276.0,0.89,0.9,0.88,0.89,173276.0
2020-02-27 13:40:00,0.89,0.89,0.87,0.88,375516.0,0.89,0.89,0.87,0.88,375516.0
2020-02-27 13:50:00,0.88,0.89,0.88,0.88,233408.0,0.88,0.89,0.88,0.88,233408.0
2020-02-27 14:00:00,0.88,0.88,0.87,0.87,252248.0,0.88,0.88,0.87,0.87,252248.0
2020-02-27 14:10:00,0.87,0.88,0.87,0.87,213388.0,0.87,0.88,0.87,0.87,213388.0
2020-02-27 14:20:00,0.87,0.88,0.87,0.88,128092.0,0.87,0.88,0.87,0.88,128092.0
2020-02-27 14:30:00,0.88,0.88,0.87,0.88,167808.0,0.88,0.88,0.87,0.88,167808.0
2020-02-27 14:40:00,0.88,0.89,0.88,0.88,66700.0,0.88,0.89,0.88,0.88,66700.0
2020-02-27 14:50:00,0.88,0.88,0.87,0.88,166684.0,0.88,0.88,0.87,0.88,166684.0
2020-02-27 15:00:00,0.88,0.88,0.87,0.88,171416.0,0.88,0.88,0.87,0.88,171416.0
2020-02-27 15:10:00,0.89,0.89,0.88,0.89,234184.0,0.89,0.89,0.88,0.89,234184.0
2020-02-27 15:20:00,0.89,0.89,0.88,0.89,172784.0,0.89,0.89,0.88,0.89,172784.0
2020-02-27 15:30:00,0.88,0.89,0.88,0.88,179376.0,0.88,0.89,0.88,0.88,179376.0
2020-02-27 15:40:00,0.88,0.88,0.88,0.88,317340.0,0.88,0.88,0.88,0.88,317340.0
2020-02-27 15:50:00,0.88,0.88,0.87,0.87,1184080.0,0.88,0.88,0.87,0.87,1184080.0
2020-02-28 09:30:00,0.84,0.87,0.84,0.87,108668.0,0.84,0.87,0.84,0.87,108668.0
2020-02-28 09:40:00,0.87,0.89,0.86,0.88,1538748.0,0.87,0.89,0.86,0.88,1538748.0
2020-02-28 09:50:00,0.88,0.91,0.88,0.91,449060.0,0.88,0.91,0.88,0.91,449060.0
2020-02-28 10:00:00,0.91,0.92,0.9,0.91,657828.0,0.91,0.92,0.9,0.91,657828.0
2020-02-28 10:10:00,0.91,0.91,0.88,0.9,703632.0,0.91,0.91,0.88,0.9,703632.0
2020-02-28 10:20:00,0.9,0.91,0.88,0.89,544320.0,0.9,0.91,0.88,0.89,544320.0
2020-02-28 10:30:00,0.89,0.9,0.88,0.89,381344.0,0.89,0.9,0.88,0.89,381344.0
2020-02-28 10:40:00,0.9,0.9,0.89,0.89,509876.0,0.9,0.9,0.89,0.89,509876.0
2020-02-28 10:50:00,0.89,0.92,0.89,0.9,366200.0,0.89,0.92,0.89,0.9,366200.0
2020-02-28 11:00:00,0.91,0.92,0.9,0.91,323340.0,0.91,0.92,0.9,0.91,323340.0
2020-02-28 11:10:00,0.91,0.91,0.9,0.91,131416.0,0.91,0.91,0.9,0.91,131416.0
2020-02-28 11:20:00,0.91,0.93,0.91,0.92,196212.0,0.91,0.93,0.91,0.92,196212.0
2020-02-28 11:30:00,0.92,0.93,0.92,0.93,193388.0,0.92,0.93,0.92,0.93,193388.0
2020-02-28 11:40:00,0.93,0.93,0.92,0.92,239968.0,0.93,0.93,0.92,0.92,239968.0
2020-02-28 11:50:00,0.92,0.93,0.91,0.92,240404.0,0.92,0.93,0.91,0.92,240404.0
2020-02-28 12:00:00,0.92,0.92,0.91,0.91,92928.0,0.92,0.92,0.91,0.91,92928.0
2020-02-28 12:10:00,0.91,0.91,0.88,0.89,538384.0,0.91,0.91,0.88,0.89,538384.0
2020-02-28 12:20:00,0.89,0.9,0.89,0.9,178376.0,0.89,0.9,0.89,0.9,178376.0
2020-02-28 12:30:00,0.9,0.9,0.89,0.89,400416.0,0.9,0.9,0.89,0.89,400416.0
2020-02-28 12:40:00,0.89,0.9,0.89,0.89,145392.0,0.89,0.9,0.89,0.89,145392.0
2020-02-28 12:50:00,0.89,0.9,0.89,0.9,205136.0,0.89,0.9,0.89,0.9,205136.0
2020-02-28 13:00:00,0.9,0.9,0.89,0.89,95052.0,0.9,0.9,0.89,0.89,95052.0
2020-02-28 13:10:00,0.89,0.9,0.88,0.89,184544.0,0.89,0.9,0.88,0.89,184544.0
2020-02-28 13:20:00,0.89,0.9,0.89,0.89,73168.0,0.89,0.9,0.89,0.89,73168.0
2020-02-28 13:30:00,0.89,0.89,0.88,0.88,186968.0,0.89,0.89,0.88,0.88,186968.0
2020-02-28 13:40:00,0.88,0.88,0.88,0.88,229064.0,0.88,0.88,0.88,0.88,229064.0
2020-02-28 13:50:00,0.88,0.88,0.88,0.88,186208.0,0.88,0.88,0.88,0.88,186208.0
2020-02-28 14:00:00,0.88,0.88,0.87,0.88,279776.0,0.88,0.88,0.87,0.88,279776.0
2020-02-28 14:10:00,0.88,0.89,0.88,0.89,217368.0,0.88,0.89,0.88,0.89,217368.0
2020-02-28 14:20:00,0.88,0.89,0.88,0.88,123752.0,0.88,0.89,0.88,0.88,123752.0
2020-02-28 14:30:00,0.89,0.89,0.88,0.88,346968.0,0.89,0.89,0.88,0.88,346968.0
2020-02-28 14:40:00,0.88,0.89,0.88,0.89,481296.0,0.88,0.89,0.88,0.89,481296.0
2020-02-28 14:50:00,0.89,0.89,0.88,0.88,264960.0,0.89,0.89,0.88,0.88,264960.0
2020-02-28 15:00:00,0.88,0.88,0.87,0.88,304180.0,0.88,0.88,0.87,0.88,304180.0
2020-02-28 15:10:00,0.88,0.89,0.88,0.89,211724.0,0.88,0.89,0.88,0.89,211724.0
2020-02-28 15:20:00,0.88,0.89,0.88,0.88,244932.0,0.88,0.89,0.88,0.88,244932.0
2020-02-28 15:30:00,0.88,0.89,0.88,0.89,465548.0,0.88,0.89,0.88,0.89,465548.0
2020-02-28 15:40:00,0.89,0.9,0.89,0.9,547188.0,0.89,0.9,0.89,0.9,547188.0
2020-02-28 15:50:00,0.9,0.9,0.89,0.9,2216924.0,0.9,0.9,0.89,0.9,2216924.0
2020-03-02 09:30:00,0.9,0.91,0.86,0.87,612728.0,0.9,0.91,0.86,0.87,612728.0
2020-03-02 09:40:00,0.87,0.88,0.87,0.87,381428.0,0.87,0.88,0.87,0.87,381428.0
2020-03-02 09:50:00,0.87,0.87,0.85,0.86,241524.0,0.87,0.87,0.85,0.86,241524.0
2020-03-02 10:00:00,0.86,0.88,0.86,0.86,379140.0,0.86,0.88,0.86,0.86,379140.0
2020-03-02 10:10:00,0.86,0.87,0.86,0.87,168084.0,0.86,0.87,0.86,0.87,168084.0
2020-03-02 10:20:00,0.87,0.88,0.86,0.87,222864.0,0.87,0.88,0.86,0.87,222864.0
2020-03-02 10:30:00,0.87,0.88,0.86,0.87,206604.0,0.87,0.88,0.86,0.87,206604.0
2020-03-02 10:40:00,0.88,0.9,0.87,0.9,391012.0,0.88,0.9,0.87,0.9,391012.0
2020-03-02 10:50:00,0.9,0.91,0.9,0.9,324576.0,0.9,0.91,0.9,0.9,324576.0
2020-03-02 11:00:00,0.9,0.91,0.9,0.91,374044.0,0.9,0.91,0.9,0.91,374044.0
2020-03-02 11:10:00,0.91,0.91,0.9,0.9,202900.0,0.91,0.91,0.9,0.9,202900.0
2020-03-02 11:20:00,0.9,0.91,0.9,0.91,587216.0,0.9,0.91,0.9,0.91,587216.0
2020-03-02 11:30:00,0.91,0.92,0.9,0.92,234664.0,0.91,0.92,0.9,0.92,234664.0
2020-03-02 11:40:00,0.92,0.93,0.92,0.92,348860.0,0.92,0.93,0.92,0.92,348860.0
2020-03-02 11:50:00,0.92,0.93,0.92,0.93,168728.0,0.92,0.93,0.92,0.93,168728.0
2020-03-02 12:00:00,0.93,0.94,0.92,0.93,639664.0,0.93,0.94,0.92,0.93,639664.0
2020-03-02 12:10:00,0.93,0.93,0.92,0.93,511344.0,0.93,0.93,0.92,0.93,511344.0
2020-03-02 12:20:00,0.93,0.93,0.92,0.93,168488.0,0.93,0.93,0.92,0.93,168488.0
2020-03-02 12:30:00,0.93,0.94,0.93,0.93,134712.0,0.93,0.94,0.93,0.93,134712.0
2020-03-02 12:40:00,0.93,0.94,0.93,0.94,270676.0,0.93,0.94,0.93,0.94,270676.0
2020-03-02 12:50:00,0.94,0.94,0.93,0.93,65468.0,0.94,0.94,0.93,0.93,65468.0
2020-03-02 13:00:00,0.93,0.93,0.92,0.93,130436.0,0.93,0.93,0.92,0.93,130436.0
2020-03-02 13:10:00,0.93,0.93,0.92,0.93,230696.0,0.93,0.93,0.92,0.93,230696.0
2020-03-02 13:20:00,0.92,0.93,0.92,0.93,646964.0,0.92,0.93,0.92,0.93,646964.0
2020-03-02 13:30:00,0.92,0.93,0.91,0.92,557428.0,0.92,0.93,0.91,0.92,557428.0
2020-03-02 13:40:00,0.92,0.93,0.92,0.92,83512.0,0.92,0.93,0.92,0.92,83512.0
2020-03-02 13:50:00,0.93,0.93,0.91,0.92,152516.0,0.93,0.93,0.91,0.92,152516.0
2020-03-02 14:00:00,0.92,0.93,0.92,0.93,117192.0,0.92,0.93,0.92,0.93,117192.0
2020-03-02 14:10:00,0.92,0.93,0.92,0.92,190352.0,0.92,0.93,0.92,0.92,190352.0
2020-03-02 14:20:00,0.92,0.93,0.92,0.92,469200.0,0.92,0.93,0.92,0.92,469200.0
2020-03-02 14:30:00,0.93,0.93,0.92,0.93,86500.0,0.93,0.93,0.92,0.93,86500.0
2020-03-02 14:40:00,0.93,0.93,0.92,0.93,205804.0,0.93,0.93,0.92,0.93,205804.0
2020-03-02 14:50:00,0.93,0.93,0.92,0.92,150764.0,0.93,0.93,0.92,0.92,150764.0
2020-03-02 15:00:00,0.92,0.93,0.92,0.92,116968.0,0.92,0.93,0.92,0.92,116968.0
2020-03-02 15:10:00,0.92,0.93,0.92,0.93,192412.0,0.92,0.93,0.92,0.93,192412.0
2020-03-02 15:20:00,0.93,0.93,0.92,0.93,521520.0,0.93,0.93,0.92,0.93,521520.0
2020-03-02 15:30:00,0.93,0.93,0.92,0.93,124120.0,0.93,0.93,0.92,0.93,124120.0
2020-03-02 15:40:00,0.93,0.95,0.93,0.95,468132.0,0.93,0.95,0.93,0.95,468132.0
2020-03-02 15:50:00,0.95,0.96,0.95,0.96,749208.0,0.95,0.96,0.95,0.96,749208.0
2020-03-03 09:30:00,0.97,0.97,0.94,0.95,396236.0,0.97,0.97,0.94,0.95,396236.0
2020-03-03 09:40:00,0.95,0.95,0.93,0.93,143024.0,0.95,0.95,0.93,0.93,143024.0
2020-03-03 09:50:00,0.93,0.93,0.9,0.91,539728.0,0.93,0.93,0.9,0.91,539728.0
2020-03-03 10:00:00,0.91,0.96,0.91,0.93,379400.0,0.91,0.96,0.91,0.93,379400.0
2020-03-03 10:10:00,0.93,0.93,0.88,0.89,711056.0,0.93,0.93,0.88,0.89,711056.0
2020-03-03 10:20:00,0.89,0.91,0.89,0.9,265616.0,0.89,0.91,0.89,0.9,265616.0
2020-03-03 10:30:00,0.9,0.91,0.9,0.9,421376.0,0.9,0.91,0.9,0.9,421376.0
2020-03-03 10:40:00,0.9,0.92,0.9,0.9,242724.0,0.9,0.92,0.9,0.9,242724.0
2020-03-03 10:50:00,0.91,0.92,0.89,0.91,532572.0,0.91,0.92,0.89,0.91,532572.0
2020-03-03 11:00:00,0.91,0.92,0.9,0.9,301152.0,0.91,0.92,0.9,0.9,301152.0
2020-03-03 11:10:00,0.9,0.91,0.89,0.91,317088.0,0.9,0.91,0.89,0.91,317088.0
2020-03-03 11:20:00,0.91,0.93,0.9,0.92,1235448.0,0.91,0.93,0.9,0.92,1235448.0
2020-03-03 11:30:00,0.92,0.93,0.91,0.93,438168.0,0.92,0.93,0.91,0.93,438168.0
2020-03-03 11:40:00,0.93,0.94,0.92,0.92,224304.0,0.93,0.94,0.92,0.92,224304.0
2020-03-03 11:50:00,0.92,0.94,0.92,0.93,179540.0,0.92,0.94,0.92,0.93,179540.0
2020-03-03 12:00:00,0.93,0.94,0.93,0.94,318692.0,0.93,0.94,0.93,0.94,318692.0
2020-03-03 12:10:00,0.94,0.94,0.93,0.94,173704.0,0.94,0.94,0.93,0.94,173704.0
2020-03-03 12:20:00,0.94,0.94,0.93,0.93,287808.0,0.94,0.94,0.93,0.93,287808.0
2020-03-03 12:30:00,0.93,0.93,0.92,0.93,132052.0,0.93,0.93,0.92,0.93,132052.0
2020-03-03 12:40:00,0.93,0.94,0.93,0.93,90644.0,0.93,0.94,0.93,0.93,90644.0
2020-03-03 12:50:00,0.93,0.93,0.92,0.92,157584.0,0.93,0.93,0.92,0.92,157584.0
2020-03-03 13:00:00,0.92,0.92,0.91,0.92,208168.0,0.92,0.92,0.91,0.92,208168.0
2020-03-03 13:10:00,0.92,0.92,0.91,0.91,175836.0,0.92,0.92,0.91,0.91,175836.0
2020-03-03 13:20:00,0.91,0.92,0.91,0.92,546092.0,0.91,0.92,0.91,0.92,546092.0
2020-03-03 13:30:00,0.92,0.93,0.92,0.92,179412.0,0.92,0.93,0.92,0.92,179412.0
2020-03-03 13:40:00,0.93,0.93,0.91,0.92,112236.0,0.93,0.93,0.91,0.92,112236.0
2020-03-03 13:50:00,0.92,0.93,0.92,0.92,286132.0,0.92,0.93,0.92,0.92,286132.0
2020-03-03 14:00:00,0.92,0.92,0.91,0.92,385744.0,0.92,0.92,0.91,0.92,385744.0
2020-03-03 14:10:00,0.92,0.93,0.91,0.92,631700.0,0.92,0.93,0.91,0.92,631700.0
2020-03-03 14:20:00,0.92,0.93,0.92,0.93,194980.0,0.92,0.93,0.92,0.93,194980.0
2020-03-03 14:30:00,0.93,0.94,0.92,0.92,153128.0,0.93,0.94,0.92,0.92,153128.0
2020-03-03 14:40:00,0.92,0.94,0.92,0.94,172724.0,0.92,0.94,0.92,0.94,172724.0
2020-03-03 14:50:00,0.94,0.96,0.94,0.96,921280.0,0.94,0.96,0.94,0.96,921280.0
2020-03-03 15:00:00,0.96,0.96,0.96,0.96,238648.0,0.96,0.96,0.96,0.96,238648.0
2020-03-03 15:10:00,0.96,0.97,0.94,0.95,389512.0,0.96,0.97,0.94,0.95,389512.0
2020-03-03 15:20:00,0.95,0.95,0.93,0.93,509144.0,0.95,0.95,0.93,0.93,509144.0
2020-03-03 15:30:00,0.93,0.93,0.91,0.91,594576.0,0.93,0.93,0.91,0.91,594576.0
2020-03-03 15:40:00,0.91,0.92,0.9,0.91,469464.0,0.91,0.92,0.9,0.91,469464.0
2020-03-03 15:50:00,0.91,0.91,0.9,0.91,835720.0,0.91,0.91,0.9,0.91,835720.0
2020-03-04 09:30:00,0.93,0.94,0.9,0.92,347796.0,0.93,0.94,0.9,0.92,347796.0
2020-03-04 09:40:00,0.93,0.93,0.91,0.91,243416.0,0.93,0.93,0.91,0.91,243416.0
2020-03-04 09:50:00,0.91,0.91,0.88,0.89,422768.0,0.91,0.91,0.88,0.89,422768.0
2020-03-04 10:00:00,0.88,0.89,0.87,0.88,505736.0,0.88,0.89,0.87,0.88,505736.0
2020-03-04 10:10:00,0.88,0.89,0.88,0.89,182328.0,0.88,0.89,0.88,0.89,182328.0
2020-03-04 10:20:00,0.89,0.9,0.88,0.89,216768.0,0.89,0.9,0.88,0.89,216768.0
2020-03-04 10:30:00,0.9,0.91,0.89,0.9,445072.0,0.9,0.91,0.89,0.9,445072.0
2020-03-04 10:40:00,0.9,0.9,0.89,0.9,212952.0,0.9,0.9,0.89,0.9,212952.0
2020-03-04 10:50:00,0.9,0.9,0.88,0.88,90716.0,0.9,0.9,0.88,0.88,90716.0
2020-03-04 11:00:00,0.88,0.89,0.88,0.89,109980.0,0.88,0.89,0.88,0.89,109980.0
2020-03-04 11:10:00,0.89,0.89,0.88,0.88,62500.0,0.89,0.89,0.88,0.88,62500.0
2020-03-04 11:20:00,0.88,0.89,0.88,0.89,130852.0,0.88,0.89,0.88,0.89,130852.0
2020-03-04 11:30:00,0.89,0.9,0.89,0.89,79548.0,0.89,0.9,0.89,0.89,79548.0
2020-03-04 11:40:00,0.89,0.9,0.88,0.89,218836.0,0.89,0.9,0.88,0.89,218836.0
2020-03-04 11:50:00,0.89,0.89,0.88,0.89,206328.0,0.89,0.89,0.88,0.89,206328.0
2020-03-04 12:00:00,0.89,0.89,0.89,0.89,550688.0,0.89,0.89,0.89,0.89,550688.0
2020-03-04 12:10:00,0.89,0.89,0.88,0.89,532988.0,0.89,0.89,0.88,0.89,532988.0
2020-03-04 12:20:00,0.89,0.89,0.88,0.89,203668.0,0.89,0.89,0.88,0.89,203668.0
2020-03-04 12:30:00,0.89,0.91,0.89,0.9,247664.0,0.89,0.91,0.89,0.9,247664.0
2020-03-04 12:40:00,0.9,0.9,0.89,0.9,114532.0,0.9,0.9,0.89,0.9,114532.0
2020-03-04 12:50:00,0.9,0.91,0.9,0.91,274192.0,0.9,0.91,0.9,0.91,274192.0
2020-03-04 13:00:00,0.91,0.91,0.9,0.9,552612.0,0.91,0.91,0.9,0.9,552612.0
2020-03-04 13:10:00,0.9,0.9,0.9,0.9,78316.0,0.9,0.9,0.9,0.9,78316.0
2020-03-04 13:20:00,0.9,0.91,0.9,0.91,751872.0,0.9,0.91,0.9,0.91,751872.0
2020-03-04 13:30:00,0.91,0.91,0.89,0.89,237192.0,0.91,0.91,0.89,0.89,237192.0
2020-03-04 13:40:00,0.89,0.91,0.89,0.9,213104.0,0.89,0.91,0.89,0.9,213104.0
2020-03-04 13:50:00,0.9,0.91,0.9,0.91,162536.0,0.9,0.91,0.9,0.91,162536.0
2020-03-04 14:00:00,0.91,0.92,0.91,0.91,751276.0,0.91,0.92,0.91,0.91,751276.0
2020-03-04 14:10:00,0.91,0.91,0.91,0.91,238292.0,0.91,0.91,0.91,0.91,238292.0
2020-03-04 14:20:00,0.91,0.91,0.91,0.91,116344.0,0.91,0.91,0.91,0.91,116344.0
2020-03-04 14:30:00,0.91,0.92,0.91,0.92,479884.0,0.91,0.92,0.91,0.92,479884.0
2020-03-04 14:40:00,0.92,0.92,0.91,0.91,169172.0,0.92,0.92,0.91,0.91,169172.0
2020-03-04 14:50:00,0.91,0.93,0.91,0.92,521216.0,0.91,0.93,0.91,0.92,521216.0
2020-03-04 15:00:00,0.92,0.93,0.92,0.93,827996.0,0.92,0.93,0.92,0.93,827996.0
2020-03-04 15:10:00,0.93,0.93,0.92,0.93,649024.0,0.93,0.93,0.92,0.93,649024.0
2020-03-04 15:20:00,0.93,0.96,0.92,0.94,1678024.0,0.93,0.96,0.92,0.94,1678024.0
2020-03-04 15:30:00,0.94,0.94,0.93,0.93,1038176.0,0.94,0.94,0.93,0.93,1038176.0
2020-03-04 15:40:00,0.93,0.94,0.93,0.93,755516.0,0.93,0.94,0.93,0.93,755516.0
2020-03-04 15:50:00,0.93,0.95,0.93,0.94,1363504.0,0.93,0.95,0.93,0.94,1363504.0
2020-03-05 09:30:00,0.93,0.95,0.92,0.92,365292.0,0.93,0.95,0.92,0.92,365292.0
2020-03-05 09:40:00,0.92,0.93,0.91,0.91,508668.0,0.92,0.93,0.91,0.91,508668.0
2020-03-05 09:50:00,0.91,0.92,0.9,0.9,1427796.0,0.91,0.92,0.9,0.9,1427796.0
2020-03-05 10:00:00,0.91,0.94,0.91,0.94,388816.0,0.91,0.94,0.91,0.94,388816.0
2020-03-05 10:10:00,0.94,0.96,0.94,0.94,1062412.0,0.94,0.96,0.94,0.94,1062412.0
2020-03-05 10:20:00,0.94,0.96,0.93,0.94,263244.0,0.94,0.96,0.93,0.94,263244.0
2020-03-05 10:30:00,0.94,0.95,0.93,0.95,188736.0,0.94,0.95,0.93,0.95,188736.0
2020-03-05 10:40:00,0.95,0.96,0.95,0.96,240880.0,0.95,0.96,0.95,0.96,240880.0
2020-03-05 10:50:00,0.96,0.97,0.95,0.96,374004.0,0.96,0.97,0.95,0.96,374004.0
2020-03-05 11:00:00,0.96,0.99,0.96,0.99,294804.0,0.96,0.99,0.96,0.99,294804.0
2020-03-05 11:10:00,0.99,1.0,0.99,0.99,253204.0,0.99,1.0,0.99,0.99,253204.0
2020-03-05 11:20:00,0.99,0.99,0.96,0.97,546212.0,0.99,0.99,0.96,0.97,546212.0
2020-03-05 11:30:00,0.97,0.99,0.97,0.97,491000.0,0.97,0.99,0.97,0.97,491000.0
2020-03-05 11:40:00,0.97,0.97,0.96,0.96,438148.0,0.97,0.97,0.96,0.96,438148.0
2020-03-05 11:50:00,0.96,0.97,0.96,0.97,141052.0,0.96,0.97,0.96,0.97,141052.0
2020-03-05 12:00:00,0.97,0.98,0.97,0.97,63592.0,0.97,0.98,0.97,0.97,63592.0
2020-03-05 12:10:00,0.97,0.98,0.97,0.98,133292.0,0.97,0.98,0.97,0.98,133292.0
2020-03-05 12:20:00,0.97,0.98,0.96,0.96,125884.0,0.97,0.98,0.96,0.96,125884.0
2020-03-05 12:30:00,0.96,0.97,0.96,0.96,78436.0,0.96,0.97,0.96,0.96,78436.0
2020-03-05 12:40:00,0.96,0.97,0.95,0.96,462884.0,0.96,0.97,0.95,0.96,462884.0
2020-03-05 12:50:00,0.96,0.98,0.96,0.97,184340.0,0.96,0.98,0.96,0.97,184340.0
2020-03-05 13:00:00,0.97,0.98,0.97,0.98,62212.0,0.97,0.98,0.97,0.98,62212.0
2020-03-05 13:10:00,0.98,0.98,0.97,0.97,101636.0,0.98,0.98,0.97,0.97,101636.0
2020-03-05 13:20:00,0.97,0.98,0.97,0.97,137968.0,0.97,0.98,0.97,0.97,137968.0
2020-03-05 13:30:00,0.97,0.98,0.97,0.97,619960.0,0.97,0.98,0.97,0.97,619960.0
2020-03-05 13:40:00,0.97,0.97,0.96,0.96,230776.0,0.97,0.97,0.96,0.96,230776.0
2020-03-05 13:50:00,0.97,0.97,0.96,0.96,196684.0,0.97,0.97,0.96,0.96,196684.0
2020-03-05 14:00:00,0.96,0.97,0.95,0.96,234284.0,0.96,0.97,0.95,0.96,234284.0
2020-03-05 14:10:00,0.96,0.96,0.95,0.96,119224.0,0.96,0.96,0.95,0.96,119224.0
2020-03-05 14:20:00,0.96,0.96,0.95,0.95,144432.0,0.96,0.96,0.95,0.95,144432.0
2020-03-05 14:30:00,0.95,0.96,0.95,0.96,77784.0,0.95,0.96,0.95,0.96,77784.0
2020-03-05 14:40:00,0.96,0.97,0.96,0.97,84232.0,0.96,0.97,0.96,0.97,84232.0
2020-03-05 14:50:00,0.97,0.97,0.96,0.97,686012.0,0.97,0.97,0.96,0.97,686012.0
2020-03-05 15:00:00,0.97,0.97,0.96,0.96,102472.0,0.97,0.97,0.96,0.96,102472.0
2020-03-05 15:10:00,0.96,0.97,0.96,0.96,180972.0,0.96,0.97,0.96,0.96,180972.0
2020-03-05 15:20:00,0.96,0.97,0.96,0.96,383568.0,0.96,0.97,0.96,0.96,383568.0
2020-03-05 15:30:00,0.96,0.97,0.96,0.97,271140.0,0.96,0.97,0.96,0.97,271140.0
2020-03-05 15:40:00,0.97,0.97,0.97,0.97,316672.0,0.97,0.97,0.97,0.97,316672.0
2020-03-05 15:50:00,0.97,0.99,0.97,0.99,1220292.0,0.97,0.99,0.97,0.99,1220292.0
2020-03-06 09:30:00,0.96,0.98,0.94,0.97,305020.0,0.96,0.98,0.94,0.97,305020.0
2020-03-06 09:40:00,0.97,0.98,0.96,0.96,174888.0,0.97,0.98,0.96,0.96,174888.0
2020-03-06 09:50:00,0.96,0.98,0.94,0.97,245516.0,0.96,0.98,0.94,0.97,245516.0
2020-03-06 10:00:00,0.97,0.98,0.96,0.97,172372.0,0.97,0.98,0.96,0.97,172372.0
2020-03-06 10:10:00,0.98,0.98,0.97,0.98,63396.0,0.98,0.98,0.97,0.98,63396.0
2020-03-06 10:20:00,0.98,1.01,0.98,1.01,340904.0,0.98,1.01,0.98,1.01,340904.0
2020-03-06 10:30:00,1.01,1.01,0.99,1.01,198420.0,1.01,1.01,0.99,1.01,198420.0
2020-03-06 10:40:00,1.0,1.02,1.0,1.01,277876.0,1.0,1.02,1.0,1.01,277876.0
2020-03-06 10:50:00,1.01,1.01,1.0,1.01,183672.0,1.01,1.01,1.0,1.01,183672.0
2020-03-06 11:00:00,1.01,1.01,0.99,0.99,192372.0,1.01,1.01,0.99,0.99,192372.0
2020-03-06 11:10:00,0.99,1.0,0.98,0.99,74104.0,0.99,1.0,0.98,0.99,74104.0
2020-03-06 11:20:00,0.99,0.99,0.98,0.98,153108.0,0.99,0.99,0.98,0.98,153108.0
2020-03-06 11:30:00,0.98,1.0,0.98,1.0,79044.0,0.98,1.0,0.98,1.0,79044.0
2020-03-06 11:40:00,1.0,1.0,0.99,1.0,47988.0,1.0,1.0,0.99,1.0,47988.0
2020-03-06 11:50:00,1.0,1.0,0.99,1.0,112228.0,1.0,1.0,0.99,1.0,112228.0
2020-03-06 12:00:00,1.0,1.0,0.99,0.99,129980.0,1.0,1.0,0.99,0.99,129980.0
2020-03-06 12:10:00,0.99,0.99,0.98,0.98,111556.0,0.99,0.99,0.98,0.98,111556.0
2020-03-06 12:20:00,0.98,0.99,0.98,0.99,90332.0,0.98,0.99,0.98,0.99,90332.0
2020-03-06 12:30:00,0.99,1.0,0.99,1.0,100028.0,0.99,1.0,0.99,1.0,100028.0
2020-03-06 12:40:00,1.0,1.0,0.99,0.99,97344.0,1.0,1.0,0.99,0.99,97344.0
2020-03-06 12:50:00,0.99,1.0,0.99,1.0,61592.0,0.99,1.0,0.99,1.0,61592.0
2020-03-06 13:00:00,1.0,1.0,0.99,1.0,72860.0,1.0,1.0,0.99,1.0,72860.0
2020-03-06 13:10:00,1.0,1.0,0.99,0.99,62180.0,1.0,1.0,0.99,0.99,62180.0
2020-03-06 13:20:00,0.99,0.99,0.98,0.98,103556.0,0.99,0.99,0.98,0.98,103556.0
2020-03-06 13:30:00,0.98,0.99,0.98,0.99,68784.0,0.98,0.99,0.98,0.99,68784.0
2020-03-06 13:40:00,0.99,0.99,0.98,0.98,73340.0,0.99,0.99,0.98,0.98,73340.0
2020-03-06 13:50:00,0.98,0.98,0.98,0.98,39136.0,0.98,0.98,0.98,0.98,39136.0
2020-03-06 14:00:00,0.98,0.98,0.98,0.98,69092.0,0.98,0.98,0.98,0.98,69092.0
2020-03-06 14:10:00,0.98,0.98,0.98,0.98,66964.0,0.98,0.98,0.98,0.98,66964.0
2020-03-06 14:20:00,0.98,0.98,0.97,0.97,128048.0,0.98,0.98,0.97,0.97,128048.0
2020-03-06 14:30:00,0.97,0.97,0.95,0.96,332616.0,0.97,0.97,0.95,0.96,332616.0
2020-03-06 14:40:00,0.96,0.96,0.95,0.96,263404.0,0.96,0.96,0.95,0.96,263404.0
2020-03-06 14:50:00,0.96,0.97,0.96,0.97,55868.0,0.96,0.97,0.96,0.97,55868.0
2020-03-06 15:00:00,0.97,0.98,0.97,0.98,194108.0,0.97,0.98,0.97,0.98,194108.0
2020-03-06 15:10:00,0.98,0.98,0.97,0.98,542504.0,0.98,0.98,0.97,0.98,542504.0
2020-03-06 15:20:00,0.98,0.98,0.97,0.97,209644.0,0.98,0.98,0.97,0.97,209644.0
2020-03-06 15:30:00,0.97,0.98,0.97,0.98,258876.0,0.97,0.98,0.97,0.98,258876.0
2020-03-06 15:40:00,0.98,0.98,0.97,0.97,387204.0,0.98,0.98,0.97,0.97,387204.0
2020-03-06 15:50:00,0.97,0.98,0.97,0.98,1087048.0,0.97,0.98,0.97,0.98,1087048.0
2020-03-09 09:30:00,0.9,0.9,0.89,0.89,8376.0,0.9,0.9,0.89,0.89,8376.0
2020-03-09 09:40:00,0.89,0.89,0.88,0.89,142124.0,0.89,0.89,0.88,0.89,142124.0
2020-03-09 09:50:00,0.89,0.9,0.88,0.89,519784.0,0.89,0.9,0.88,0.89,519784.0
2020-03-09 10:00:00,0.89,0.9,0.88,0.9,292180.0,0.89,0.9,0.88,0.9,292180.0
2020-03-09 10:10:00,0.9,0.92,0.9,0.91,373520.0,0.9,0.92,0.9,0.91,373520.0
2020-03-09 10:20:00,0.91,0.91,0.9,0.9,546872.0,0.91,0.91,0.9,0.9,546872.0
2020-03-09 10:30:00,0.9,0.91,0.9,0.91,196144.0,0.9,0.91,0.9,0.91,196144.0
2020-03-09 10:40:00,0.91,0.93,0.91,0.93,127880.0,0.91,0.93,0.91,0.93,127880.0
2020-03-09 10:50:00,0.93,0.93,0.91,0.92,364032.0,0.93,0.93,0.91,0.92,364032.0
2020-03-09 11:00:00,0.92,0.95,0.92,0.94,209388.0,0.92,0.95,0.92,0.94,209388.0
2020-03-09 11:10:00,0.94,0.96,0.94,0.96,170960.0,0.94,0.96,0.94,0.96,170960.0
2020-03-09 11:20:00,0.96,0.96,0.95,0.96,208272.0,0.96,0.96,0.95,0.96,208272.0
2020-03-09 11:30:00,0.96,0.97,0.96,0.97,152996.0,0.96,0.97,0.96,0.97,152996.0
2020-03-09 11:40:00,0.97,0.99,0.97,0.99,486292.0,0.97,0.99,0.97,0.99,486292.0
2020-03-09 11:50:00,0.99,0.99,0.99,0.99,229624.0,0.99,0.99,0.99,0.99,229624.0
2020-03-09 12:00:00,0.99,0.99,0.98,0.99,113728.0,0.99,0.99,0.98,0.99,113728.0
2020-03-09 12:10:00,0.99,0.99,0.98,0.99,48020.0,0.99,0.99,0.98,0.99,48020.0
2020-03-09 12:20:00,0.99,0.99,0.98,0.98,89420.0,0.99,0.99,0.98,0.98,89420.0
2020-03-09 12:30:00,0.98,0.98,0.97,0.98,200580.0,0.98,0.98,0.97,0.98,200580.0
2020-03-09 12:40:00,0.98,0.98,0.97,0.98,59060.0,0.98,0.98,0.97,0.98,59060.0
2020-03-09 12:50:00,0.97,0.98,0.97,0.98,203500.0,0.97,0.98,0.97,0.98,203500.0
2020-03-09 13:00:00,0.98,0.98,0.95,0.95,228212.0,0.98,0.98,0.95,0.95,228212.0
2020-03-09 13:10:00,0.95,0.97,0.95,0.97,137840.0,0.95,0.97,0.95,0.97,137840.0
2020-03-09 13:20:00,0.97,0.97,0.96,0.97,227860.0,0.97,0.97,0.96,0.97,227860.0
2020-03-09 13:30:00,0.97,0.98,0.96,0.97,130220.0,0.97,0.98,0.96,0.97,130220.0
2020-03-09 13:40:00,0.96,0.97,0.96,0.97,214824.0,0.96,0.97,0.96,0.97,214824.0
2020-03-09 13:50:00,0.97,0.97,0.95,0.96,186948.0,0.97,0.97,0.95,0.96,186948.0
2020-03-09 14:00:00,0.96,0.97,0.95,0.95,165844.0,0.96,0.97,0.95,0.95,165844.0
2020-03-09 14:10:00,0.96,0.96,0.95,0.96,162256.0,0.96,0.96,0.95,0.96,162256.0
2020-03-09 14:20:00,0.96,0.96,0.95,0.95,139276.0,0.96,0.96,0.95,0.95,139276.0
2020-03-09 14:30:00,0.95,0.96,0.95,0.96,423956.0,0.95,0.96,0.95,0.96,423956.0
2020-03-09 14:40:00,0.96,0.97,0.96,0.97,262296.0,0.96,0.97,0.96,0.97,262296.0
2020-03-09 14:50:00,0.97,0.98,0.97,0.98,229580.0,0.97,0.98,0.97,0.98,229580.0
2020-03-09 15:00:00,0.98,0.98,0.97,0.97,230156.0,0.98,0.98,0.97,0.97,230156.0
2020-03-09 15:10:00,0.97,0.97,0.96,0.96,131852.0,0.97,0.97,0.96,0.96,131852.0
2020-03-09 15:20:00,0.96,0.96,0.95,0.96,185056.0,0.96,0.96,0.95,0.96,185056.0
2020-03-09 15:30:00,0.96,0.96,0.95,0.95,264052.0,0.96,0.96,0.95,0.95,264052.0
2020-03-09 15:40:00,0.95,0.95,0.94,0.94,443164.0,0.95,0.95,0.94,0.94,443164.0
2020-03-09 15:50:00,0.94,0.94,0.92,0.93,659936.0,0.94,0.94,0.92,0.93,659936.0
2020-03-10 09:30:00,0.99,1.0,0.96,0.96,393472.0,0.99,1.0,0.96,0.96,393472.0
2020-03-10 09:40:00,0.96,0.98,0.95,0.98,524196.0,0.96,0.98,0.95,0.98,524196.0
2020-03-10 09:50:00,0.98,1.0,0.97,0.99,186284.0,0.98,1.0,0.97,0.99,186284.0
2020-03-10 10:00:00,1.0,1.03,1.0,1.03,1036064.0,1.0,1.03,1.0,1.03,1036064.0
2020-03-10 10:10:00,1.03,1.04,1.01,1.03,884296.0,1.03,1.04,1.01,1.03,884296.0
2020-03-10 10:20:00,1.03,1.03,1.02,1.02,177376.0,1.03,1.03,1.02,1.02,177376.0
2020-03-10 10:30:00,1.02,1.02,1.01,1.01,625340.0,1.02,1.02,1.01,1.01,625340.0
2020-03-10 10:40:00,1.01,1.01,1.0,1.01,132980.0,1.01,1.01,1.0,1.01,132980.0
2020-03-10 10:50:00,1.0,1.02,1.0,1.01,813696.0,1.0,1.02,1.0,1.01,813696.0
2020-03-10 11:00:00,1.01,1.02,1.01,1.02,248232.0,1.01,1.02,1.01,1.02,248232.0
2020-03-10 11:10:00,1.02,1.02,1.01,1.02,80788.0,1.02,1.02,1.01,1.02,80788.0
2020-03-10 11:20:00,1.02,1.02,0.98,0.98,849588.0,1.02,1.02,0.98,0.98,849588.0
2020-03-10 11:30:00,0.98,0.98,0.96,0.97,659960.0,0.98,0.98,0.96,0.97,659960.0
2020-03-10 11:40:00,0.97,0.98,0.96,0.97,749364.0,0.97,0.98,0.96,0.97,749364.0
2020-03-10 11:50:00,0.97,0.98,0.97,0.98,199968.0,0.97,0.98,0.97,0.98,199968.0
2020-03-10 12:00:00,0.98,1.0,0.98,0.99,713404.0,0.98,1.0,0.98,0.99,713404.0
2020-03-10 12:10:00,1.0,1.01,0.99,1.0,177396.0,1.0,1.01,0.99,1.0,177396.0
2020-03-10 12:20:00,1.0,1.0,0.99,1.0,72332.0,1.0,1.0,0.99,1.0,72332.0
2020-03-10 12:30:00,1.0,1.01,0.99,1.01,743052.0,1.0,1.01,0.99,1.01,743052.0
2020-03-10 12:40:00,1.01,1.02,1.01,1.02,243648.0,1.01,1.02,1.01,1.02,243648.0
2020-03-10 12:50:00,1.02,1.03,1.02,1.03,247480.0,1.02,1.03,1.02,1.03,247480.0
2020-03-10 13:00:00,1.03,1.03,1.03,1.03,208936.0,1.03,1.03,1.03,1.03,208936.0
2020-03-10 13:10:00,1.03,1.04,1.03,1.04,546024.0,1.03,1.04,1.03,1.04,546024.0
2020-03-10 13:20:00,1.03,1.04,1.03,1.03,145688.0,1.03,1.04,1.03,1.03,145688.0
2020-03-10 13:30:00,1.03,1.04,1.03,1.03,187796.0,1.03,1.04,1.03,1.03,187796.0
2020-03-10 13:40:00,1.03,1.03,1.01,1.01,103092.0,1.03,1.03,1.01,1.01,103092.0
2020-03-10 13:50:00,1.01,1.03,1.01,1.01,441532.0,1.01,1.03,1.01,1.01,441532.0
2020-03-10 14:00:00,1.01,1.02,1.01,1.02,144108.0,1.01,1.02,1.01,1.02,144108.0
2020-03-10 14:10:00,1.02,1.03,1.02,1.03,226388.0,1.02,1.03,1.02,1.03,226388.0
2020-03-10 14:20:00,1.03,1.03,1.02,1.03,669676.0,1.03,1.03,1.02,1.03,669676.0
2020-03-10 14:30:00,1.03,1.04,1.03,1.04,327792.0,1.03,1.04,1.03,1.04,327792.0
2020-03-10 14:40:00,1.04,1.05,1.03,1.05,679012.0,1.04,1.05,1.03,1.05,679012.0
2020-03-10 14:50:00,1.05,1.06,1.04,1.06,1327920.0,1.05,1.06,1.04,1.06,1327920.0
2020-03-10 15:00:00,1.06,1.07,1.06,1.06,174768.0,1.06,1.07,1.06,1.06,174768.0
2020-03-10 15:10:00,1.07,1.07,1.05,1.05,309828.0,1.07,1.07,1.05,1.05,309828.0
2020-03-10 15:20:00,1.05,1.05,1.03,1.05,469448.0,1.05,1.05,1.03,1.05,469448.0
2020-03-10 15:30:00,1.05,1.05,1.03,1.03,713536.0,1.05,1.05,1.03,1.03,713536.0
2020-03-10 15:40:00,1.03,1.05,1.03,1.05,1199236.0,1.03,1.05,1.03,1.05,1199236.0
2020-03-10 15:50:00,1.05,1.06,1.05,1.05,734060.0,1.05,1.06,1.05,1.05,734060.0
2020-03-11 09:30:00,1.03,1.05,1.02,1.04,397652.0,1.03,1.05,1.02,1.04,397652.0
2020-03-11 09:40:00,1.04,1.06,1.03,1.03,489636.0,1.04,1.06,1.03,1.03,489636.0
2020-03-11 09:50:00,1.03,1.05,1.02,1.03,313448.0,1.03,1.05,1.02,1.03,313448.0
2020-03-11 10:00:00,1.03,1.05,1.01,1.04,632044.0,1.03,1.05,1.01,1.04,632044.0
2020-03-11 10:10:00,1.04,1.04,1.01,1.03,155928.0,1.04,1.04,1.01,1.03,155928.0
2020-03-11 10:20:00,1.03,1.05,1.01,1.03,792556.0,1.03,1.05,1.01,1.03,792556.0
2020-03-11 10:30:00,1.04,1.05,1.03,1.05,284516.0,1.04,1.05,1.03,1.05,284516.0
2020-03-11 10:40:00,1.05,1.05,1.03,1.03,164760.0,1.05,1.05,1.03,1.03,164760.0
2020-03-11 10:50:00,1.03,1.05,1.03,1.05,783028.0,1.03,1.05,1.03,1.05,783028.0
2020-03-11 11:00:00,1.05,1.05,1.04,1.04,366048.0,1.05,1.05,1.04,1.04,366048.0
2020-03-11 11:10:00,1.04,1.05,1.03,1.05,529716.0,1.04,1.05,1.03,1.05,529716.0
2020-03-11 11:20:00,1.04,1.05,1.04,1.05,449772.0,1.04,1.05,1.04,1.05,449772.0
2020-03-11 11:30:00,1.05,1.05,1.05,1.05,82144.0,1.05,1.05,1.05,1.05,82144.0
2020-03-11 11:40:00,1.05,1.06,1.04,1.05,309848.0,1.05,1.06,1.04,1.05,309848.0
2020-03-11 11:50:00,1.05,1.05,1.04,1.05,126356.0,1.05,1.05,1.04,1.05,126356.0
2020-03-11 12:00:00,1.05,1.05,1.04,1.04,202616.0,1.05,1.05,1.04,1.04,202616.0
2020-03-11 12:10:00,1.04,1.04,1.03,1.04,79040.0,1.04,1.04,1.03,1.04,79040.0
2020-03-11 12:20:00,1.04,1.04,1.03,1.03,155176.0,1.04,1.04,1.03,1.03,155176.0
2020-03-11 12:30:00,1.03,1.03,1.01,1.01,155936.0,1.03,1.03,1.01,1.01,155936.0
2020-03-11 12:40:00,1.01,1.02,1.0,1.01,379908.0,1.01,1.02,1.0,1.01,379908.0
2020-03-11 12:50:00,1.01,1.03,1.01,1.01,502896.0,1.01,1.03,1.01,1.01,502896.0
2020-03-11 13:00:00,1.01,1.02,1.01,1.01,547304.0,1.01,1.02,1.01,1.01,547304.0
2020-03-11 13:10:00,1.01,1.01,1.01,1.01,500224.0,1.01,1.01,1.01,1.01,500224.0
2020-03-11 13:20:00,1.01,1.03,1.01,1.01,583652.0,1.01,1.03,1.01,1.01,583652.0
2020-03-11 13:30:00,1.01,1.02,1.01,1.01,117208.0,1.01,1.02,1.01,1.01,117208.0
2020-03-11 13:40:00,1.01,1.01,1.0,1.0,176912.0,1.01,1.01,1.0,1.0,176912.0
2020-03-11 13:50:00,1.0,1.03,1.0,1.03,859960.0,1.0,1.03,1.0,1.03,859960.0
2020-03-11 14:00:00,1.03,1.04,1.03,1.04,284580.0,1.03,1.04,1.03,1.04,284580.0
2020-03-11 14:10:00,1.04,1.05,1.03,1.04,196536.0,1.04,1.05,1.03,1.04,196536.0
2020-03-11 14:20:00,1.04,1.06,1.04,1.05,213996.0,1.04,1.06,1.04,1.05,213996.0
2020-03-11 14:30:00,1.06,1.06,1.04,1.05,212916.0,1.06,1.06,1.04,1.05,212916.0
2020-03-11 14:40:00,1.05,1.06,1.04,1.06,264928.0,1.05,1.06,1.04,1.06,264928.0
2020-03-11 14:50:00,1.06,1.06,1.04,1.04,136968.0,1.06,1.06,1.04,1.04,136968.0
2020-03-11 15:00:00,1.04,1.05,1.03,1.03,225636.0,1.04,1.05,1.03,1.03,225636.0
2020-03-11 15:10:00,1.03,1.03,1.03,1.03,346688.0,1.03,1.03,1.03,1.03,346688.0
2020-03-11 15:20:00,1.03,1.03,1.03,1.03,216320.0,1.03,1.03,1.03,1.03,216320.0
2020-03-11 15:30:00,1.03,1.03,1.03,1.03,452324.0,1.03,1.03,1.03,1.03,452324.0
2020-03-11 15:40:00,1.03,1.04,1.03,1.04,988548.0,1.03,1.04,1.03,1.04,988548.0
2020-03-11 15:50:00,1.04,1.05,1.03,1.03,1652588.0,1.04,1.05,1.03,1.03,1652588.0
2020-03-12 09:30:00,0.93,0.93,0.93,0.93,1932.0,0.93,0.93,0.93,0.93,1932.0
2020-03-12 09:40:00,0.93,0.93,0.93,0.93,0.0,0.93,0.93,0.93,0.93,0.0
2020-03-12 09:50:00,0.88,0.93,0.87,0.9,1045248.0,0.88,0.93,0.87,0.9,1045248.0
2020-03-12 10:00:00,0.9,0.94,0.89,0.91,3522544.0,0.9,0.94,0.89,0.91,3522544.0
2020-03-12 10:10:00,0.92,0.98,0.92,0.96,1432092.0,0.92,0.98,0.92,0.96,1432092.0
2020-03-12 10:20:00,0.97,0.97,0.93,0.93,328376.0,0.97,0.97,0.93,0.93,328376.0
2020-03-12 10:30:00,0.93,0.96,0.93,0.96,376692.0,0.93,0.96,0.93,0.96,376692.0
2020-03-12 10:40:00,0.96,0.99,0.95,0.97,291340.0,0.96,0.99,0.95,0.97,291340.0
2020-03-12 10:50:00,0.98,1.0,0.97,0.99,424312.0,0.98,1.0,0.97,0.99,424312.0
2020-03-12 11:00:00,0.98,0.98,0.96,0.96,243968.0,0.98,0.98,0.96,0.96,243968.0
2020-03-12 11:10:00,0.97,0.97,0.94,0.94,230624.0,0.97,0.97,0.94,0.94,230624.0
2020-03-12 11:20:00,0.94,0.95,0.94,0.95,238308.0,0.94,0.95,0.94,0.95,238308.0
2020-03-12 11:30:00,0.95,0.95,0.94,0.94,140896.0,0.95,0.95,0.94,0.94,140896.0
2020-03-12 11:40:00,0.94,0.94,0.93,0.93,290976.0,0.94,0.94,0.93,0.93,290976.0
2020-03-12 11:50:00,0.93,0.93,0.93,0.93,244080.0,0.93,0.93,0.93,0.93,244080.0
2020-03-12 12:00:00,0.93,0.93,0.93,0.93,168316.0,0.93,0.93,0.93,0.93,168316.0
2020-03-12 12:10:00,0.93,0.93,0.93,0.93,125892.0,0.93,0.93,0.93,0.93,125892.0
2020-03-12 12:20:00,0.93,0.93,0.93,0.93,115160.0,0.93,0.93,0.93,0.93,115160.0
2020-03-12 12:30:00,0.93,0.93,0.93,0.93,218856.0,0.93,0.93,0.93,0.93,218856.0
2020-03-12 12:40:00,0.93,0.93,0.93,0.93,230920.0,0.93,0.93,0.93,0.93,230920.0
2020-03-12 12:50:00,0.93,0.94,0.93,0.94,303408.0,0.93,0.94,0.93,0.94,303408.0
2020-03-12 13:00:00,0.94,0.98,0.94,0.97,276552.0,0.94,0.98,0.94,0.97,276552.0
2020-03-12 13:10:00,0.98,0.98,0.96,0.96,140212.0,0.98,0.98,0.96,0.96,140212.0
2020-03-12 13:20:00,0.96,0.97,0.96,0.96,39804.0,0.96,0.97,0.96,0.96,39804.0
2020-03-12 13:30:00,0.97,0.97,0.94,0.94,458084.0,0.97,0.97,0.94,0.94,458084.0
2020-03-12 13:40:00,0.94,0.94,0.94,0.94,191256.0,0.94,0.94,0.94,0.94,191256.0
2020-03-12 13:50:00,0.94,0.95,0.94,0.95,177420.0,0.94,0.95,0.94,0.95,177420.0
2020-03-12 14:00:00,0.95,0.96,0.94,0.96,140396.0,0.95,0.96,0.94,0.96,140396.0
2020-03-12 14:10:00,0.96,0.96,0.94,0.95,315404.0,0.96,0.96,0.94,0.95,315404.0
2020-03-12 14:20:00,0.95,0.95,0.95,0.95,155288.0,0.95,0.95,0.95,0.95,155288.0
2020-03-12 14:30:00,0.95,0.95,0.94,0.94,170532.0,0.95,0.95,0.94,0.94,170532.0
2020-03-12 14:40:00,0.94,0.94,0.94,0.94,207356.0,0.94,0.94,0.94,0.94,207356.0
2020-03-12 14:50:00,0.94,0.94,0.92,0.92,466080.0,0.94,0.94,0.92,0.92,466080.0
2020-03-12 15:00:00,0.92,0.92,0.92,0.92,270696.0,0.92,0.92,0.92,0.92,270696.0
2020-03-12 15:10:00,0.92,0.96,0.91,0.96,1289408.0,0.92,0.96,0.91,0.96,1289408.0
2020-03-12 15:20:00,0.96,0.96,0.93,0.95,427796.0,0.96,0.96,0.93,0.95,427796.0
2020-03-12 15:30:00,0.94,1.01,0.94,1.01,1073040.0,0.94,1.01,0.94,1.01,1073040.0
2020-03-12 15:40:00,1.01,1.01,0.99,1.0,619596.0,1.01,1.01,0.99,1.0,619596.0
2020-03-12 15:50:00,1.0,1.0,0.98,1.0,1798120.0,1.0,1.0,0.98,1.0,1798120.0
2020-03-13 09:30:00,1.03,1.07,1.03,1.06,1306112.0,1.03,1.07,1.03,1.06,1306112.0
2020-03-13 09:40:00,1.06,1.06,0.96,0.99,652072.0,1.06,1.06,0.96,0.99,652072.0
2020-03-13 09:50:00,0.99,0.99,0.97,0.98,642948.0,0.99,0.99,0.97,0.98,642948.0
2020-03-13 10:00:00,0.98,0.99,0.98,0.98,324512.0,0.98,0.99,0.98,0.98,324512.0
2020-03-13 10:10:00,0.98,0.99,0.96,0.98,629496.0,0.98,0.99,0.96,0.98,629496.0
2020-03-13 10:20:00,0.98,1.01,0.97,1.0,953108.0,0.98,1.01,0.97,1.0,953108.0
2020-03-13 10:30:00,1.0,1.01,0.98,0.98,489588.0,1.0,1.01,0.98,0.98,489588.0
2020-03-13 10:40:00,0.98,0.99,0.98,0.98,213144.0,0.98,0.99,0.98,0.98,213144.0
2020-03-13 10:50:00,0.98,0.98,0.97,0.98,220232.0,0.98,0.98,0.97,0.98,220232.0
2020-03-13 11:00:00,0.98,0.98,0.97,0.98,281248.0,0.98,0.98,0.97,0.98,281248.0
2020-03-13 11:10:00,0.98,1.05,0.97,1.05,1412828.0,0.98,1.05,0.97,1.05,1412828.0
2020-03-13 11:20:00,1.05,1.05,1.03,1.03,249120.0,1.05,1.05,1.03,1.03,249120.0
2020-03-13 11:30:00,1.03,1.04,1.0,1.03,492844.0,1.03,1.04,1.0,1.03,492844.0
2020-03-13 11:40:00,1.03,1.03,0.98,0.99,638240.0,1.03,1.03,0.98,0.99,638240.0
2020-03-13 11:50:00,1.0,1.05,1.0,1.04,777416.0,1.0,1.05,1.0,1.04,777416.0
2020-03-13 12:00:00,1.05,1.09,1.05,1.09,1124064.0,1.05,1.09,1.05,1.09,1124064.0
2020-03-13 12:10:00,1.09,1.1,1.07,1.07,648000.0,1.09,1.1,1.07,1.07,648000.0
2020-03-13 12:20:00,1.07,1.08,1.06,1.07,193864.0,1.07,1.08,1.06,1.07,193864.0
2020-03-13 12:30:00,1.06,1.08,1.06,1.08,333780.0,1.06,1.08,1.06,1.08,333780.0
2020-03-13 12:40:00,1.08,1.11,1.08,1.11,484924.0,1.08,1.11,1.08,1.11,484924.0
2020-03-13 12:50:00,1.11,1.13,1.1,1.12,636244.0,1.11,1.13,1.1,1.12,636244.0
2020-03-13 13:00:00,1.12,1.12,1.11,1.11,212424.0,1.12,1.12,1.11,1.11,212424.0
2020-03-13 13:10:00,1.11,1.11,1.1,1.1,339660.0,1.11,1.11,1.1,1.1,339660.0
2020-03-13 13:20:00,1.1,1.1,1.09,1.09,163748.0,1.1,1.1,1.09,1.09,163748.0
2020-03-13 13:30:00,1.09,1.09,1.08,1.08,221372.0,1.09,1.09,1.08,1.08,221372.0
2020-03-13 13:40:00,1.08,1.11,1.08,1.11,330020.0,1.08,1.11,1.08,1.11,330020.0
2020-03-13 13:50:00,1.11,1.11,1.1,1.11,388544.0,1.11,1.11,1.1,1.11,388544.0
2020-03-13 14:00:00,1.11,1.15,1.11,1.13,779976.0,1.11,1.15,1.11,1.13,779976.0
2020-03-13 14:10:00,1.13,1.15,1.13,1.15,309268.0,1.13,1.15,1.13,1.15,309268.0
2020-03-13 14:20:00,1.15,1.16,1.15,1.16,507232.0,1.15,1.16,1.15,1.16,507232.0
2020-03-13 14:30:00,1.16,1.16,1.14,1.14,370180.0,1.16,1.16,1.14,1.14,370180.0
2020-03-13 14:40:00,1.14,1.14,1.14,1.14,410756.0,1.14,1.14,1.14,1.14,410756.0
2020-03-13 14:50:00,1.14,1.14,1.12,1.12,449524.0,1.14,1.14,1.12,1.12,449524.0
2020-03-13 15:00:00,1.12,1.13,1.12,1.12,396152.0,1.12,1.13,1.12,1.12,396152.0
2020-03-13 15:10:00,1.12,1.12,1.11,1.12,155616.0,1.12,1.12,1.11,1.12,155616.0
2020-03-13 15:20:00,1.11,1.12,1.11,1.11,220124.0,1.11,1.12,1.11,1.11,220124.0
2020-03-13 15:30:00,1.11,1.13,1.11,1.13,638332.0,1.11,1.13,1.11,1.13,638332.0
2020-03-13 15:40:00,1.13,1.13,1.12,1.12,563100.0,1.13,1.13,1.12,1.12,563100.0
2020-03-13 15:50:00,1.12,1.15,1.11,1.15,1779728.0,1.12,1.15,1.11,1.15,1779728.0
2020-03-16 09:30:00,1.0,1.0,1.0,1.0,0.0,1.0,1.0,1.0,1.0,0.0
2020-03-16 09:40:00,1.0,1.0,1.0,1.0,0.0,1.0,1.0,1.0,1.0,0.0
2020-03-16 09:50:00,1.0,1.0,1.0,1.0,0.0,1.0,1.0,1.0,1.0,0.0
2020-03-16 10:00:00,0.98,1.05,0.98,1.01,934728.0,0.98,1.05,0.98,1.01,934728.0
2020-03-16 10:10:00,1.01,1.05,1.0,1.04,798104.0,1.01,1.05,1.0,1.04,798104.0
2020-03-16 10:20:00,1.04,1.04,1.01,1.03,456052.0,1.04,1.04,1.01,1.03,456052.0
2020-03-16 10:30:00,1.03,1.03,1.01,1.03,583836.0,1.03,1.03,1.01,1.03,583836.0
2020-03-16 10:40:00,1.03,1.04,1.02,1.03,450112.0,1.03,1.04,1.02,1.03,450112.0
2020-03-16 10:50:00,1.03,1.03,1.0,1.0,319224.0,1.03,1.03,1.0,1.0,319224.0
2020-03-16 11:00:00,1.0,1.04,0.99,1.03,598064.0,1.0,1.04,0.99,1.03,598064.0
2020-03-16 11:10:00,1.03,1.05,1.03,1.05,419996.0,1.03,1.05,1.03,1.05,419996.0
2020-03-16 11:20:00,1.05,1.06,1.03,1.03,305420.0,1.05,1.06,1.03,1.03,305420.0
2020-03-16 11:30:00,1.03,1.05,1.01,1.05,228156.0,1.03,1.05,1.01,1.05,228156.0
2020-03-16 11:40:00,1.05,1.05,1.01,1.01,293692.0,1.05,1.05,1.01,1.01,293692.0
2020-03-16 11:50:00,1.01,1.03,1.01,1.03,275804.0,1.01,1.03,1.01,1.03,275804.0
2020-03-16 12:00:00,1.03,1.05,1.02,1.04,345284.0,1.03,1.05,1.02,1.04,345284.0
2020-03-16 12:10:00,1.04,1.05,1.04,1.04,186236.0,1.04,1.05,1.04,1.04,186236.0
2020-03-16 12:20:00,1.04,1.06,1.04,1.05,352808.0,1.04,1.06,1.04,1.05,352808.0
2020-03-16 12:30:00,1.05,1.06,1.05,1.06,252460.0,1.05,1.06,1.05,1.06,252460.0
2020-03-16 12:40:00,1.06,1.09,1.06,1.08,246508.0,1.06,1.09,1.06,1.08,246508.0
2020-03-16 12:50:00,1.08,1.09,1.08,1.09,223408.0,1.08,1.09,1.08,1.09,223408.0
2020-03-16 13:00:00,1.09,1.09,1.07,1.07,300564.0,1.09,1.09,1.07,1.07,300564.0
2020-03-16 13:10:00,1.07,1.07,1.03,1.04,276660.0,1.07,1.07,1.03,1.04,276660.0
2020-03-16 13:20:00,1.04,1.08,1.04,1.07,221820.0,1.04,1.08,1.04,1.07,221820.0
2020-03-16 13:30:00,1.07,1.08,1.06,1.06,230700.0,1.07,1.08,1.06,1.06,230700.0
2020-03-16 13:40:00,1.06,1.07,1.06,1.07,228472.0,1.06,1.07,1.06,1.07,228472.0
2020-03-16 13:50:00,1.07,1.07,1.03,1.03,411620.0,1.07,1.07,1.03,1.03,411620.0
2020-03-16 14:00:00,1.03,1.03,1.03,1.03,235608.0,1.03,1.03,1.03,1.03,235608.0
2020-03-16 14:10:00,1.03,1.05,1.02,1.02,636132.0,1.03,1.05,1.02,1.02,636132.0
2020-03-16 14:20:00,1.02,1.03,1.02,1.03,207500.0,1.02,1.03,1.02,1.03,207500.0
2020-03-16 14:30:00,1.03,1.05,1.03,1.05,337188.0,1.03,1.05,1.03,1.05,337188.0
2020-03-16 14:40:00,1.04,1.07,1.04,1.07,430424.0,1.04,1.07,1.04,1.07,430424.0
2020-03-16 14:50:00,1.07,1.07,1.06,1.07,348376.0,1.07,1.07,1.06,1.07,348376.0
2020-03-16 15:00:00,1.07,1.09,1.07,1.08,172460.0,1.07,1.09,1.07,1.08,172460.0
2020-03-16 15:10:00,1.08,1.09,1.07,1.07,691008.0,1.08,1.09,1.07,1.07,691008.0
2020-03-16 15:20:00,1.07,1.11,1.07,1.11,480076.0,1.07,1.11,1.07,1.11,480076.0
2020-03-16 15:30:00,1.11,1.14,1.09,1.11,1045776.0,1.11,1.14,1.09,1.11,1045776.0
2020-03-16 15:40:00,1.11,1.13,1.06,1.09,1339008.0,1.11,1.13,1.06,1.09,1339008.0
2020-03-16 15:50:00,1.09,1.13,1.09,1.1,2493664.0,1.09,1.13,1.09,1.1,2493664.0
2020-03-17 09:30:00,1.1,1.11,1.06,1.09,539616.0,1.1,1.11,1.06,1.09,539616.0
2020-03-17 09:40:00,1.08,1.09,1.03,1.03,358576.0,1.08,1.09,1.03,1.03,358576.0
2020-03-17 09:50:00,1.04,1.07,1.03,1.06,300588.0,1.04,1.07,1.03,1.06,300588.0
2020-03-17 10:00:00,1.05,1.07,1.03,1.07,189508.0,1.05,1.07,1.03,1.07,189508.0
2020-03-17 10:10:00,1.07,1.09,1.07,1.08,303032.0,1.07,1.09,1.07,1.08,303032.0
2020-03-17 10:20:00,1.09,1.09,1.07,1.09,317220.0,1.09,1.09,1.07,1.09,317220.0
2020-03-17 10:30:00,1.09,1.1,1.05,1.09,448548.0,1.09,1.1,1.05,1.09,448548.0
2020-03-17 10:40:00,1.08,1.09,1.06,1.06,235444.0,1.08,1.09,1.06,1.06,235444.0
2020-03-17 10:50:00,1.06,1.07,1.03,1.05,374048.0,1.06,1.07,1.03,1.05,374048.0
2020-03-17 11:00:00,1.04,1.08,1.04,1.08,363848.0,1.04,1.08,1.04,1.08,363848.0
2020-03-17 11:10:00,1.08,1.09,1.07,1.07,556596.0,1.08,1.09,1.07,1.07,556596.0
2020-03-17 11:20:00,1.07,1.09,1.07,1.09,177112.0,1.07,1.09,1.07,1.09,177112.0
2020-03-17 11:30:00,1.08,1.09,1.07,1.08,255432.0,1.08,1.09,1.07,1.08,255432.0
2020-03-17 11:40:00,1.08,1.11,1.07,1.11,284816.0,1.08,1.11,1.07,1.11,284816.0
2020-03-17 11:50:00,1.11,1.14,1.11,1.12,546236.0,1.11,1.14,1.11,1.12,546236.0
2020-03-17 12:00:00,1.13,1.15,1.13,1.15,275200.0,1.13,1.15,1.13,1.15,275200.0
2020-03-17 12:10:00,1.15,1.16,1.14,1.16,457740.0,1.15,1.16,1.14,1.16,457740.0
2020-03-17 12:20:00,1.16,1.16,1.13,1.14,296808.0,1.16,1.16,1.13,1.14,296808.0
2020-03-17 12:30:00,1.14,1.15,1.13,1.14,160716.0,1.14,1.15,1.13,1.14,160716.0
2020-03-17 12:40:00,1.13,1.14,1.12,1.12,123464.0,1.13,1.14,1.12,1.12,123464.0
2020-03-17 12:50:00,1.13,1.13,1.12,1.12,118560.0,1.13,1.13,1.12,1.12,118560.0
2020-03-17 13:00:00,1.12,1.13,1.1,1.1,294864.0,1.12,1.13,1.1,1.1,294864.0
2020-03-17 13:10:00,1.1,1.1,1.07,1.09,437628.0,1.1,1.1,1.07,1.09,437628.0
2020-03-17 13:20:00,1.09,1.09,1.08,1.09,264940.0,1.09,1.09,1.08,1.09,264940.0
2020-03-17 13:30:00,1.09,1.09,1.09,1.09,128816.0,1.09,1.09,1.09,1.09,128816.0
2020-03-17 13:40:00,1.09,1.1,1.09,1.1,152028.0,1.09,1.1,1.09,1.1,152028.0
2020-03-17 13:50:00,1.1,1.11,1.09,1.09,213224.0,1.1,1.11,1.09,1.09,213224.0
2020-03-17 14:00:00,1.09,1.11,1.09,1.11,144048.0,1.09,1.11,1.09,1.11,144048.0
2020-03-17 14:10:00,1.11,1.12,1.09,1.11,150500.0,1.11,1.12,1.09,1.11,150500.0
2020-03-17 14:20:00,1.11,1.12,1.11,1.11,260372.0,1.11,1.12,1.11,1.11,260372.0
2020-03-17 14:30:00,1.11,1.12,1.11,1.11,236568.0,1.11,1.12,1.11,1.11,236568.0
2020-03-17 14:40:00,1.11,1.11,1.08,1.09,435324.0,1.11,1.11,1.08,1.09,435324.0
2020-03-17 14:50:00,1.09,1.09,1.09,1.09,211844.0,1.09,1.09,1.09,1.09,211844.0
2020-03-17 15:00:00,1.09,1.09,1.05,1.07,585088.0,1.09,1.09,1.05,1.07,585088.0
2020-03-17 15:10:00,1.07,1.07,1.05,1.07,201716.0,1.07,1.07,1.05,1.07,201716.0
2020-03-17 15:20:00,1.07,1.07,1.06,1.07,286180.0,1.07,1.07,1.06,1.07,286180.0
2020-03-17 15:30:00,1.07,1.07,1.05,1.06,262612.0,1.07,1.07,1.05,1.06,262612.0
2020-03-17 15:40:00,1.05,1.07,1.05,1.05,314880.0,1.05,1.07,1.05,1.05,314880.0
2020-03-17 15:50:00,1.05,1.06,1.05,1.06,929960.0,1.05,1.06,1.05,1.06,929960.0
2020-03-18 09:30:00,1.03,1.06,1.01,1.03,778416.0,1.03,1.06,1.01,1.03,778416.0
2020-03-18 09:40:00,1.03,1.05,1.02,1.03,217328.0,1.03,1.05,1.02,1.03,217328.0
2020-03-18 09:50:00,1.03,1.05,1.02,1.03,213288.0,1.03,1.05,1.02,1.03,213288.0
2020-03-18 10:00:00,1.02,1.03,0.99,1.0,593968.0,1.02,1.03,0.99,1.0,593968.0
2020-03-18 10:10:00,1.0,1.0,0.98,0.99,225900.0,1.0,1.0,0.98,0.99,225900.0
2020-03-18 10:20:00,0.98,0.98,0.95,0.96,392372.0,0.98,0.98,0.95,0.96,392372.0
2020-03-18 10:30:00,0.96,0.99,0.94,0.98,391512.0,0.96,0.99,0.94,0.98,391512.0
2020-03-18 10:40:00,0.98,0.98,0.95,0.97,199256.0,0.98,0.98,0.95,0.97,199256.0
2020-03-18 10:50:00,0.97,0.98,0.96,0.97,220916.0,0.97,0.98,0.96,0.97,220916.0
2020-03-18 11:00:00,0.97,0.98,0.96,0.96,218472.0,0.97,0.98,0.96,0.96,218472.0
2020-03-18 11:10:00,0.96,0.98,0.92,0.94,458996.0,0.96,0.98,0.92,0.94,458996.0
2020-03-18 11:20:00,0.94,0.96,0.94,0.94,280432.0,0.94,0.96,0.94,0.94,280432.0
2020-03-18 11:30:00,0.94,0.95,0.93,0.95,319516.0,0.94,0.95,0.93,0.95,319516.0
2020-03-18 11:40:00,0.95,0.96,0.94,0.96,166828.0,0.95,0.96,0.94,0.96,166828.0
2020-03-18 11:50:00,0.95,0.99,0.95,0.97,271268.0,0.95,0.99,0.95,0.97,271268.0
2020-03-18 12:00:00,0.97,0.97,0.95,0.96,245428.0,0.97,0.97,0.95,0.96,245428.0
2020-03-18 12:10:00,0.96,0.97,0.94,0.94,236984.0,0.96,0.97,0.94,0.94,236984.0
2020-03-18 12:20:00,0.94,0.95,0.93,0.94,475292.0,0.94,0.95,0.93,0.94,475292.0
2020-03-18 12:30:00,0.94,0.94,0.93,0.93,283272.0,0.94,0.94,0.93,0.93,283272.0
2020-03-18 12:40:00,0.93,0.93,0.92,0.93,263352.0,0.93,0.93,0.92,0.93,263352.0
2020-03-18 12:50:00,0.93,0.93,0.92,0.92,84636.0,0.93,0.93,0.92,0.92,84636.0
2020-03-18 13:00:00,0.92,0.92,0.92,0.92,0.0,0.92,0.92,0.92,0.92,0.0
2020-03-18 13:10:00,0.92,0.94,0.92,0.93,208012.0,0.92,0.94,0.92,0.93,208012.0
2020-03-18 13:20:00,0.93,0.93,0.9,0.91,263168.0,0.93,0.93,0.9,0.91,263168.0
2020-03-18 13:30:00,0.9,0.91,0.88,0.88,519716.0,0.9,0.91,0.88,0.88,519716.0
2020-03-18 13:40:00,0.88,0.9,0.88,0.88,760364.0,0.88,0.9,0.88,0.88,760364.0
2020-03-18 13:50:00,0.89,0.9,0.88,0.89,511956.0,0.89,0.9,0.88,0.89,511956.0
2020-03-18 14:00:00,0.89,0.9,0.89,0.89,212640.0,0.89,0.9,0.89,0.89,212640.0
2020-03-18 14:10:00,0.89,0.9,0.89,0.89,216420.0,0.89,0.9,0.89,0.89,216420.0
2020-03-18 14:20:00,0.89,0.9,0.88,0.89,151868.0,0.89,0.9,0.88,0.89,151868.0
2020-03-18 14:30:00,0.89,0.91,0.89,0.91,263284.0,0.89,0.91,0.89,0.91,263284.0
2020-03-18 14:40:00,0.91,0.91,0.89,0.91,344692.0,0.91,0.91,0.89,0.91,344692.0
2020-03-18 14:50:00,0.91,0.93,0.9,0.93,272048.0,0.91,0.93,0.9,0.93,272048.0
2020-03-18 15:00:00,0.93,0.93,0.91,0.91,304100.0,0.93,0.93,0.91,0.91,304100.0
2020-03-18 15:10:00,0.91,0.94,0.91,0.94,279236.0,0.91,0.94,0.91,0.94,279236.0
2020-03-18 15:20:00,0.94,0.94,0.91,0.92,326456.0,0.94,0.94,0.91,0.92,326456.0
2020-03-18 15:30:00,0.92,0.92,0.91,0.91,354992.0,0.92,0.92,0.91,0.91,354992.0
2020-03-18 15:40:00,0.91,0.93,0.91,0.93,646512.0,0.91,0.93,0.91,0.93,646512.0
2020-03-18 15:50:00,0.93,0.95,0.92,0.95,1033172.0,0.93,0.95,0.92,0.95,1033172.0
2020-03-19 09:30:00,0.93,0.95,0.9,0.9,266572.0,0.93,0.95,0.9,0.9,266572.0
2020-03-19 09:40:00,0.89,0.92,0.89,0.92,863000.0,0.89,0.92,0.89,0.92,863000.0
2020-03-19 09:50:00,0.92,0.96,0.92,0.95,795564.0,0.92,0.96,0.92,0.95,795564.0
2020-03-19 10:00:00,0.94,0.96,0.93,0.96,170488.0,0.94,0.96,0.93,0.96,170488.0
2020-03-19 10:10:00,0.96,1.01,0.95,0.98,783724.0,0.96,1.01,0.95,0.98,783724.0
2020-03-19 10:20:00,0.97,1.0,0.96,1.0,176384.0,0.97,1.0,0.96,1.0,176384.0
2020-03-19 10:30:00,1.0,1.02,0.99,1.0,1014668.0,1.0,1.02,0.99,1.0,1014668.0
2020-03-19 10:40:00,1.0,1.0,0.98,0.98,193220.0,1.0,1.0,0.98,0.98,193220.0
2020-03-19 10:50:00,0.98,0.99,0.95,0.96,114128.0,0.98,0.99,0.95,0.96,114128.0
2020-03-19 11:00:00,0.96,0.99,0.96,0.99,891176.0,0.96,0.99,0.96,0.99,891176.0
2020-03-19 11:10:00,0.99,1.03,0.99,0.99,289616.0,0.99,1.03,0.99,0.99,289616.0
2020-03-19 11:20:00,0.99,1.03,0.99,1.03,345980.0,0.99,1.03,0.99,1.03,345980.0
2020-03-19 11:30:00,1.03,1.04,1.01,1.02,552572.0,1.03,1.04,1.01,1.02,552572.0
2020-03-19 11:40:00,1.01,1.03,1.01,1.03,156480.0,1.01,1.03,1.01,1.03,156480.0
2020-03-19 11:50:00,1.03,1.04,1.02,1.02,188912.0,1.03,1.04,1.02,1.02,188912.0
2020-03-19 12:00:00,1.02,1.02,0.99,1.0,100996.0,1.02,1.02,0.99,1.0,100996.0
2020-03-19 12:10:00,1.0,1.0,0.97,0.98,1035464.0,1.0,1.0,0.97,0.98,1035464.0
2020-03-19 12:20:00,0.98,1.01,0.98,1.0,206460.0,0.98,1.01,0.98,1.0,206460.0
2020-03-19 12:30:00,1.0,1.0,0.97,0.99,199888.0,1.0,1.0,0.97,0.99,199888.0
2020-03-19 12:40:00,0.99,1.02,0.98,1.01,184032.0,0.99,1.02,0.98,1.01,184032.0
2020-03-19 12:50:00,1.0,1.01,0.99,1.0,791060.0,1.0,1.01,0.99,1.0,791060.0
2020-03-19 13:00:00,1.0,1.01,0.99,1.0,99272.0,1.0,1.01,0.99,1.0,99272.0
2020-03-19 13:10:00,1.0,1.01,0.97,0.98,198784.0,1.0,1.01,0.97,0.98,198784.0
2020-03-19 13:20:00,0.98,1.0,0.97,0.97,69252.0,0.98,1.0,0.97,0.97,69252.0
2020-03-19 13:30:00,0.97,0.99,0.96,0.99,793336.0,0.97,0.99,0.96,0.99,793336.0
2020-03-19 13:40:00,0.99,0.99,0.98,0.99,152948.0,0.99,0.99,0.98,0.99,152948.0
2020-03-19 13:50:00,0.99,1.0,0.99,0.99,215500.0,0.99,1.0,0.99,0.99,215500.0
2020-03-19 14:00:00,0.99,0.99,0.97,0.98,194836.0,0.99,0.99,0.97,0.98,194836.0
2020-03-19 14:10:00,0.98,0.99,0.98,0.99,236500.0,0.98,0.99,0.98,0.99,236500.0
2020-03-19 14:20:00,0.99,0.99,0.98,0.98,173596.0,0.99,0.99,0.98,0.98,173596.0
2020-03-19 14:30:00,0.98,0.99,0.98,0.99,907264.0,0.98,0.99,0.98,0.99,907264.0
2020-03-19 14:40:00,0.99,1.01,0.99,1.01,323896.0,0.99,1.01,0.99,1.01,323896.0
2020-03-19 14:50:00,1.01,1.01,0.99,1.0,192432.0,1.01,1.01,0.99,1.0,192432.0
2020-03-19 15:00:00,1.0,1.0,0.99,1.0,143248.0,1.0,1.0,0.99,1.0,143248.0
2020-03-19 15:10:00,1.0,1.01,1.0,1.01,215572.0,1.0,1.01,1.0,1.01,215572.0
2020-03-19 15:20:00,1.01,1.01,1.01,1.01,96524.0,1.01,1.01,1.01,1.01,96524.0
2020-03-19 15:30:00,1.01,1.05,1.0,1.03,1386780.0,1.01,1.05,1.0,1.03,1386780.0
2020-03-19 15:40:00,1.02,1.04,1.02,1.03,424436.0,1.02,1.04,1.02,1.03,424436.0
2020-03-19 15:50:00,1.03,1.05,1.03,1.05,1034960.0,1.03,1.05,1.03,1.05,1034960.0
2020-03-20 09:30:00,1.02,1.02,0.93,0.94,1957256.0,1.02,1.02,0.93,0.94,1957256.0
2020-03-20 09:40:00,0.94,0.96,0.93,0.94,1182492.0,0.94,0.96,0.93,0.94,1182492.0
2020-03-20 09:50:00,0.94,0.95,0.91,0.95,417288.0,0.94,0.95,0.91,0.95,417288.0
2020-03-20 10:00:00,0.95,0.96,0.92,0.95,540036.0,0.95,0.96,0.92,0.95,540036.0
2020-03-20 10:10:00,0.94,0.98,0.94,0.97,1015100.0,0.94,0.98,0.94,0.97,1015100.0
2020-03-20 10:20:00,0.97,0.98,0.95,0.98,252820.0,0.97,0.98,0.95,0.98,252820.0
2020-03-20 10:30:00,0.98,1.0,0.98,1.0,243896.0,0.98,1.0,0.98,1.0,243896.0
2020-03-20 10:40:00,1.0,1.0,0.96,0.96,231148.0,1.0,1.0,0.96,0.96,231148.0
2020-03-20 10:50:00,0.96,0.98,0.96,0.97,273588.0,0.96,0.98,0.96,0.97,273588.0
2020-03-20 11:00:00,0.97,1.01,0.97,1.01,1144096.0,0.97,1.01,0.97,1.01,1144096.0
2020-03-20 11:10:00,1.01,1.01,0.96,0.96,185128.0,1.01,1.01,0.96,0.96,185128.0
2020-03-20 11:20:00,0.96,1.01,0.94,1.01,1103224.0,0.96,1.01,0.94,1.01,1103224.0
2020-03-20 11:30:00,1.01,1.01,0.98,0.99,220208.0,1.01,1.01,0.98,0.99,220208.0
2020-03-20 11:40:00,0.99,1.0,0.98,0.98,93804.0,0.99,1.0,0.98,0.98,93804.0
2020-03-20 11:50:00,0.98,0.99,0.97,0.98,147852.0,0.98,0.99,0.97,0.98,147852.0
2020-03-20 12:00:00,0.98,0.99,0.94,0.94,162996.0,0.98,0.99,0.94,0.94,162996.0
2020-03-20 12:10:00,0.94,0.97,0.94,0.96,183844.0,0.94,0.97,0.94,0.96,183844.0
2020-03-20 12:20:00,0.96,0.96,0.93,0.93,265600.0,0.96,0.96,0.93,0.93,265600.0
2020-03-20 12:30:00,0.93,0.94,0.92,0.92,428088.0,0.93,0.94,0.92,0.92,428088.0
2020-03-20 12:40:00,0.92,0.94,0.91,0.94,360428.0,0.92,0.94,0.91,0.94,360428.0
2020-03-20 12:50:00,0.94,0.96,0.94,0.95,472644.0,0.94,0.96,0.94,0.95,472644.0
2020-03-20 13:00:00,0.95,0.97,0.95,0.96,115516.0,0.95,0.97,0.95,0.96,115516.0
2020-03-20 13:10:00,0.96,0.96,0.94,0.94,168520.0,0.96,0.96,0.94,0.94,168520.0
2020-03-20 13:20:00,0.94,0.95,0.93,0.95,219604.0,0.94,0.95,0.93,0.95,219604.0
2020-03-20 13:30:00,0.95,0.96,0.94,0.96,243680.0,0.95,0.96,0.94,0.96,243680.0
2020-03-20 13:40:00,0.95,0.97,0.95,0.96,849380.0,0.95,0.97,0.95,0.96,849380.0
2020-03-20 13:50:00,0.96,0.97,0.96,0.97,180700.0,0.96,0.97,0.96,0.97,180700.0
2020-03-20 14:00:00,0.98,0.99,0.97,0.98,374828.0,0.98,0.99,0.97,0.98,374828.0
2020-03-20 14:10:00,0.98,0.98,0.97,0.97,173252.0,0.98,0.98,0.97,0.97,173252.0
2020-03-20 14:20:00,0.97,0.97,0.93,0.94,1242508.0,0.97,0.97,0.93,0.94,1242508.0
2020-03-20 14:30:00,0.94,0.95,0.92,0.92,497140.0,0.94,0.95,0.92,0.92,497140.0
2020-03-20 14:40:00,0.92,0.95,0.92,0.93,1176808.0,0.92,0.95,0.92,0.93,1176808.0
2020-03-20 14:50:00,0.93,0.94,0.93,0.93,310156.0,0.93,0.94,0.93,0.93,310156.0
2020-03-20 15:00:00,0.93,0.93,0.93,0.93,140040.0,0.93,0.93,0.93,0.93,140040.0
2020-03-20 15:10:00,0.93,0.93,0.93,0.93,136312.0,0.93,0.93,0.93,0.93,136312.0
2020-03-20 15:20:00,0.93,0.93,0.93,0.93,144832.0,0.93,0.93,0.93,0.93,144832.0
2020-03-20 15:30:00,0.93,0.93,0.93,0.93,144840.0,0.93,0.93,0.93,0.93,144840.0
2020-03-20 15:40:00,0.93,0.93,0.93,0.93,1936628.0,0.93,0.93,0.93,0.93,1936628.0
2020-03-20 15:50:00,0.93,0.94,0.93,0.94,2026768.0,0.93,0.94,0.93,0.94,2026768.0
2020-03-23 09:30:00,0.9,0.96,0.9,0.92,935348.0,0.9,0.96,0.9,0.92,935348.0
2020-03-23 09:40:00,0.92,0.96,0.92,0.96,1895568.0,0.92,0.96,0.92,0.96,1895568.0
2020-03-23 09:50:00,0.96,0.96,0.93,0.94,235320.0,0.96,0.96,0.93,0.94,235320.0
2020-03-23 10:00:00,0.94,0.95,0.89,0.94,918800.0,0.94,0.95,0.89,0.94,918800.0
2020-03-23 10:10:00,0.95,0.96,0.94,0.95,393348.0,0.95,0.96,0.94,0.95,393348.0
2020-03-23 10:20:00,0.95,0.96,0.95,0.95,383452.0,0.95,0.96,0.95,0.95,383452.0
2020-03-23 10:30:00,0.95,0.96,0.92,0.92,235260.0,0.95,0.96,0.92,0.92,235260.0
2020-03-23 10:40:00,0.92,0.94,0.91,0.92,294428.0,0.92,0.94,0.91,0.92,294428.0
2020-03-23 10:50:00,0.92,0.93,0.91,0.93,192116.0,0.92,0.93,0.91,0.93,192116.0
2020-03-23 11:00:00,0.93,0.93,0.91,0.92,230096.0,0.93,0.93,0.91,0.92,230096.0
2020-03-23 11:10:00,0.92,0.93,0.91,0.92,650928.0,0.92,0.93,0.91,0.92,650928.0
2020-03-23 11:20:00,0.92,0.93,0.91,0.91,185432.0,0.92,0.93,0.91,0.91,185432.0
2020-03-23 11:30:00,0.91,0.91,0.89,0.9,354384.0,0.91,0.91,0.89,0.9,354384.0
2020-03-23 11:40:00,0.9,0.9,0.88,0.88,419476.0,0.9,0.9,0.88,0.88,419476.0
2020-03-23 11:50:00,0.88,0.89,0.88,0.89,403336.0,0.88,0.89,0.88,0.89,403336.0
2020-03-23 12:00:00,0.89,0.9,0.89,0.9,197168.0,0.89,0.9,0.89,0.9,197168.0
2020-03-23 12:10:00,0.9,0.91,0.89,0.9,1736104.0,0.9,0.91,0.89,0.9,1736104.0
2020-03-23 12:20:00,0.9,0.91,0.9,0.9,279768.0,0.9,0.91,0.9,0.9,279768.0
2020-03-23 12:30:00,0.9,0.91,0.89,0.91,185984.0,0.9,0.91,0.89,0.91,185984.0
2020-03-23 12:40:00,0.91,0.92,0.9,0.91,311984.0,0.91,0.92,0.9,0.91,311984.0
2020-03-23 12:50:00,0.91,0.93,0.91,0.92,144220.0,0.91,0.93,0.91,0.92,144220.0
2020-03-23 13:00:00,0.92,0.93,0.91,0.93,204676.0,0.92,0.93,0.91,0.93,204676.0
2020-03-23 13:10:00,0.93,0.94,0.93,0.94,160868.0,0.93,0.94,0.93,0.94,160868.0
2020-03-23 13:20:00,0.94,0.94,0.92,0.93,441528.0,0.94,0.94,0.92,0.93,441528.0
2020-03-23 13:30:00,0.93,0.93,0.92,0.92,261144.0,0.93,0.93,0.92,0.92,261144.0
2020-03-23 13:40:00,0.93,0.93,0.92,0.93,138564.0,0.93,0.93,0.92,0.93,138564.0
2020-03-23 13:50:00,0.93,0.94,0.92,0.92,101564.0,0.93,0.94,0.92,0.92,101564.0
2020-03-23 14:00:00,0.92,0.94,0.91,0.94,933016.0,0.92,0.94,0.91,0.94,933016.0
2020-03-23 14:10:00,0.93,0.96,0.93,0.95,234456.0,0.93,0.96,0.93,0.95,234456.0
2020-03-23 14:20:00,0.95,0.95,0.95,0.95,327760.0,0.95,0.95,0.95,0.95,327760.0
2020-03-23 14:30:00,0.95,0.96,0.95,0.95,257848.0,0.95,0.96,0.95,0.95,257848.0
2020-03-23 14:40:00,0.95,0.96,0.95,0.95,325004.0,0.95,0.96,0.95,0.95,325004.0
2020-03-23 14:50:00,0.95,0.95,0.94,0.94,1764516.0,0.95,0.95,0.94,0.94,1764516.0
2020-03-23 15:00:00,0.94,0.96,0.93,0.96,406264.0,0.94,0.96,0.93,0.96,406264.0
2020-03-23 15:10:00,0.95,0.96,0.95,0.96,662916.0,0.95,0.96,0.95,0.96,662916.0
2020-03-23 15:20:00,0.96,0.96,0.95,0.95,205300.0,0.96,0.96,0.95,0.95,205300.0
2020-03-23 15:30:00,0.95,0.96,0.95,0.95,1244932.0,0.95,0.96,0.95,0.95,1244932.0
2020-03-23 15:40:00,0.95,0.97,0.95,0.96,1798592.0,0.95,0.97,0.95,0.96,1798592.0
2020-03-23 15:50:00,0.96,0.96,0.95,0.95,1098520.0,0.96,0.96,0.95,0.95,1098520.0
2020-03-24 09:30:00,0.99,1.05,0.97,0.99,1528192.0,0.99,1.05,0.97,0.99,1528192.0
2020-03-24 09:40:00,0.99,1.02,0.98,1.01,1005108.0,0.99,1.02,0.98,1.01,1005108.0
2020-03-24 09:50:00,1.01,1.03,1.0,1.0,353132.0,1.01,1.03,1.0,1.0,353132.0
2020-03-24 10:00:00,1.0,1.03,0.99,1.02,1550728.0,1.0,1.03,0.99,1.02,1550728.0
2020-03-24 10:10:00,1.02,1.05,1.01,1.04,245232.0,1.02,1.05,1.01,1.04,245232.0
2020-03-24 10:20:00,1.04,1.05,1.02,1.03,696748.0,1.04,1.05,1.02,1.03,696748.0
2020-03-24 10:30:00,1.03,1.03,1.01,1.03,713884.0,1.03,1.03,1.01,1.03,713884.0
2020-03-24 10:40:00,1.03,1.03,1.01,1.01,538788.0,1.03,1.03,1.01,1.01,538788.0
2020-03-24 10:50:00,1.01,1.02,1.0,1.02,190544.0,1.01,1.02,1.0,1.02,190544.0
2020-03-24 11:00:00,1.02,1.02,1.01,1.02,908424.0,1.02,1.02,1.01,1.02,908424.0
2020-03-24 11:10:00,1.01,1.03,1.01,1.01,1159612.0,1.01,1.03,1.01,1.01,1159612.0
2020-03-24 11:20:00,1.01,1.03,1.0,1.01,483556.0,1.01,1.03,1.0,1.01,483556.0
2020-03-24 11:30:00,1.01,1.03,1.01,1.03,1857116.0,1.01,1.03,1.01,1.03,1857116.0
2020-03-24 11:40:00,1.03,1.03,1.01,1.03,326960.0,1.03,1.03,1.01,1.03,326960.0
2020-03-24 11:50:00,1.03,1.03,1.02,1.03,272336.0,1.03,1.03,1.02,1.03,272336.0
2020-03-24 12:00:00,1.03,1.03,1.03,1.03,167040.0,1.03,1.03,1.03,1.03,167040.0
2020-03-24 12:10:00,1.03,1.04,1.02,1.03,410236.0,1.03,1.04,1.02,1.03,410236.0
2020-03-24 12:20:00,1.03,1.04,1.03,1.03,381160.0,1.03,1.04,1.03,1.03,381160.0
2020-03-24 12:30:00,1.03,1.04,1.03,1.04,439580.0,1.03,1.04,1.03,1.04,439580.0
2020-03-24 12:40:00,1.04,1.04,1.02,1.03,221968.0,1.04,1.04,1.02,1.03,221968.0
2020-03-24 12:50:00,1.03,1.03,1.02,1.02,309580.0,1.03,1.03,1.02,1.02,309580.0
2020-03-24 13:00:00,1.02,1.03,1.02,1.03,419364.0,1.02,1.03,1.02,1.03,419364.0
2020-03-24 13:10:00,1.03,1.04,1.03,1.03,655236.0,1.03,1.04,1.03,1.03,655236.0
2020-03-24 13:20:00,1.03,1.05,1.03,1.04,610320.0,1.03,1.05,1.03,1.04,610320.0
2020-03-24 13:30:00,1.04,1.04,1.03,1.04,332088.0,1.04,1.04,1.03,1.04,332088.0
2020-03-24 13:40:00,1.04,1.05,1.03,1.03,454756.0,1.04,1.05,1.03,1.03,454756.0
2020-03-24 13:50:00,1.03,1.04,1.03,1.03,247656.0,1.03,1.04,1.03,1.03,247656.0
2020-03-24 14:00:00,1.03,1.04,1.03,1.03,228056.0,1.03,1.04,1.03,1.03,228056.0
2020-03-24 14:10:00,1.03,1.05,1.03,1.04,392308.0,1.03,1.05,1.03,1.04,392308.0
2020-03-24 14:20:00,1.04,1.05,1.03,1.03,1016480.0,1.04,1.05,1.03,1.03,1016480.0
2020-03-24 14:30:00,1.03,1.05,1.03,1.04,304820.0,1.03,1.05,1.03,1.04,304820.0
2020-03-24 14:40:00,1.04,1.05,1.02,1.03,281068.0,1.04,1.05,1.02,1.03,281068.0
2020-03-24 14:50:00,1.03,1.05,1.03,1.05,152584.0,1.03,1.05,1.03,1.05,152584.0
2020-03-24 15:00:00,1.05,1.05,1.04,1.04,248148.0,1.05,1.05,1.04,1.04,248148.0
2020-03-24 15:10:00,1.04,1.04,1.03,1.04,249624.0,1.04,1.04,1.03,1.04,249624.0
2020-03-24 15:20:00,1.04,1.04,1.03,1.03,250128.0,1.04,1.04,1.03,1.03,250128.0
2020-03-24 15:30:00,1.03,1.05,1.03,1.05,1157968.0,1.03,1.05,1.03,1.05,1157968.0
2020-03-24 15:40:00,1.05,1.05,1.03,1.04,916212.0,1.05,1.05,1.03,1.04,916212.0
2020-03-24 15:50:00,1.04,1.05,1.03,1.05,1590628.0,1.04,1.05,1.03,1.05,1590628.0
2020-03-25 09:30:00,1.04,1.07,1.02,1.05,468608.0,1.04,1.07,1.02,1.05,468608.0
2020-03-25 09:40:00,1.05,1.07,1.04,1.04,227928.0,1.05,1.07,1.04,1.04,227928.0
2020-03-25 09:50:00,1.04,1.05,1.01,1.03,197276.0,1.04,1.05,1.01,1.03,197276.0
2020-03-25 10:00:00,1.03,1.04,1.02,1.03,74920.0,1.03,1.04,1.02,1.03,74920.0
2020-03-25 10:10:00,1.03,1.04,1.02,1.02,167936.0,1.03,1.04,1.02,1.02,167936.0
2020-03-25 10:20:00,1.03,1.05,1.02,1.05,972528.0,1.03,1.05,1.02,1.05,972528.0
2020-03-25 10:30:00,1.05,1.06,1.04,1.05,230168.0,1.05,1.06,1.04,1.05,230168.0
2020-03-25 10:40:00,1.05,1.07,1.04,1.05,264476.0,1.05,1.07,1.04,1.05,264476.0
2020-03-25 10:50:00,1.05,1.07,1.05,1.07,205480.0,1.05,1.07,1.05,1.07,205480.0
2020-03-25 11:00:00,1.07,1.09,1.07,1.08,295852.0,1.07,1.09,1.07,1.08,295852.0
2020-03-25 11:10:00,1.08,1.08,1.05,1.06,155552.0,1.08,1.08,1.05,1.06,155552.0
2020-03-25 11:20:00,1.06,1.08,1.05,1.07,68392.0,1.06,1.08,1.05,1.07,68392.0
2020-03-25 11:30:00,1.07,1.08,1.07,1.07,93980.0,1.07,1.08,1.07,1.07,93980.0
2020-03-25 11:40:00,1.07,1.08,1.06,1.07,206740.0,1.07,1.08,1.06,1.07,206740.0
2020-03-25 11:50:00,1.07,1.08,1.06,1.08,219684.0,1.07,1.08,1.06,1.08,219684.0
2020-03-25 12:00:00,1.07,1.09,1.07,1.07,165540.0,1.07,1.09,1.07,1.07,165540.0
2020-03-25 12:10:00,1.07,1.09,1.07,1.08,94032.0,1.07,1.09,1.07,1.08,94032.0
2020-03-25 12:20:00,1.08,1.09,1.07,1.08,183548.0,1.08,1.09,1.07,1.08,183548.0
2020-03-25 12:30:00,1.08,1.1,1.08,1.09,461604.0,1.08,1.1,1.08,1.09,461604.0
2020-03-25 12:40:00,1.09,1.11,1.09,1.11,808860.0,1.09,1.11,1.09,1.11,808860.0
2020-03-25 12:50:00,1.11,1.11,1.09,1.09,475564.0,1.11,1.11,1.09,1.09,475564.0
2020-03-25 13:00:00,1.09,1.11,1.09,1.11,202964.0,1.09,1.11,1.09,1.11,202964.0
2020-03-25 13:10:00,1.11,1.11,1.1,1.11,147576.0,1.11,1.11,1.1,1.11,147576.0
2020-03-25 13:20:00,1.11,1.12,1.1,1.11,289208.0,1.11,1.12,1.1,1.11,289208.0
2020-03-25 13:30:00,1.11,1.11,1.1,1.11,259372.0,1.11,1.11,1.1,1.11,259372.0
2020-03-25 13:40:00,1.11,1.12,1.1,1.11,142700.0,1.11,1.12,1.1,1.11,142700.0
2020-03-25 13:50:00,1.11,1.12,1.09,1.09,138676.0,1.11,1.12,1.09,1.09,138676.0
2020-03-25 14:00:00,1.1,1.1,1.08,1.09,243176.0,1.1,1.1,1.08,1.09,243176.0
2020-03-25 14:10:00,1.09,1.1,1.08,1.09,197240.0,1.09,1.1,1.08,1.09,197240.0
2020-03-25 14:20:00,1.09,1.09,1.08,1.08,114948.0,1.09,1.09,1.08,1.08,114948.0
2020-03-25 14:30:00,1.08,1.09,1.07,1.09,155916.0,1.08,1.09,1.07,1.09,155916.0
2020-03-25 14:40:00,1.09,1.09,1.08,1.08,320828.0,1.09,1.09,1.08,1.08,320828.0
2020-03-25 14:50:00,1.08,1.08,1.06,1.06,354352.0,1.08,1.08,1.06,1.06,354352.0
2020-03-25 15:00:00,1.06,1.07,1.05,1.05,527928.0,1.06,1.07,1.05,1.05,527928.0
2020-03-25 15:10:00,1.05,1.05,1.05,1.05,462548.0,1.05,1.05,1.05,1.05,462548.0
2020-03-25 15:20:00,1.05,1.06,1.05,1.05,247644.0,1.05,1.06,1.05,1.05,247644.0
2020-03-25 15:30:00,1.05,1.07,1.05,1.07,599608.0,1.05,1.07,1.05,1.07,599608.0
2020-03-25 15:40:00,1.07,1.08,1.06,1.07,484344.0,1.07,1.08,1.06,1.07,484344.0
2020-03-25 15:50:00,1.07,1.07,1.05,1.05,1867824.0,1.07,1.07,1.05,1.05,1867824.0
2020-03-26 09:30:00,1.06,1.11,1.06,1.11,645500.0,1.06,1.11,1.06,1.11,645500.0
2020-03-26 09:40:00,1.11,1.14,1.09,1.13,1243244.0,1.11,1.14,1.09,1.13,1243244.0
2020-03-26 09:50:00,1.12,1.13,1.09,1.13,1290196.0,1.12,1.13,1.09,1.13,1290196.0
2020-03-26 10:00:00,1.13,1.14,1.11,1.14,382208.0,1.13,1.14,1.11,1.14,382208.0
2020-03-26 10:10:00,1.14,1.15,1.12,1.14,347244.0,1.14,1.15,1.12,1.14,347244.0
2020-03-26 10:20:00,1.14,1.17,1.14,1.15,885792.0,1.14,1.17,1.14,1.15,885792.0
2020-03-26 10:30:00,1.15,1.16,1.14,1.15,290492.0,1.15,1.16,1.14,1.15,290492.0
2020-03-26 10:40:00,1.15,1.15,1.12,1.14,383420.0,1.15,1.15,1.12,1.14,383420.0
2020-03-26 10:50:00,1.14,1.16,1.13,1.15,254884.0,1.14,1.16,1.13,1.15,254884.0
2020-03-26 11:00:00,1.15,1.16,1.13,1.15,241680.0,1.15,1.16,1.13,1.15,241680.0
2020-03-26 11:10:00,1.15,1.17,1.14,1.15,354280.0,1.15,1.17,1.14,1.15,354280.0
2020-03-26 11:20:00,1.15,1.17,1.14,1.17,605576.0,1.15,1.17,1.14,1.17,605576.0
2020-03-26 11:30:00,1.17,1.18,1.16,1.17,399532.0,1.17,1.18,1.16,1.17,399532.0
2020-03-26 11:40:00,1.17,1.18,1.16,1.16,307340.0,1.17,1.18,1.16,1.16,307340.0
2020-03-26 11:50:00,1.17,1.17,1.14,1.16,737388.0,1.17,1.17,1.14,1.16,737388.0
2020-03-26 12:00:00,1.16,1.17,1.14,1.14,279292.0,1.16,1.17,1.14,1.14,279292.0
2020-03-26 12:10:00,1.15,1.16,1.14,1.14,316932.0,1.15,1.16,1.14,1.14,316932.0
2020-03-26 12:20:00,1.14,1.17,1.14,1.15,625792.0,1.14,1.17,1.14,1.15,625792.0
2020-03-26 12:30:00,1.15,1.15,1.13,1.14,234132.0,1.15,1.15,1.13,1.14,234132.0
2020-03-26 12:40:00,1.14,1.14,1.12,1.14,279104.0,1.14,1.14,1.12,1.14,279104.0
2020-03-26 12:50:00,1.14,1.15,1.13,1.14,184400.0,1.14,1.15,1.13,1.14,184400.0
2020-03-26 13:00:00,1.14,1.15,1.12,1.12,155084.0,1.14,1.15,1.12,1.12,155084.0
2020-03-26 13:10:00,1.13,1.13,1.09,1.1,523860.0,1.13,1.13,1.09,1.1,523860.0
2020-03-26 13:20:00,1.1,1.11,1.09,1.1,249196.0,1.1,1.11,1.09,1.1,249196.0
2020-03-26 13:30:00,1.1,1.11,1.09,1.1,155528.0,1.1,1.11,1.09,1.1,155528.0
2020-03-26 13:40:00,1.1,1.12,1.1,1.12,177752.0,1.1,1.12,1.1,1.12,177752.0
2020-03-26 13:50:00,1.12,1.13,1.11,1.11,272976.0,1.12,1.13,1.11,1.11,272976.0
2020-03-26 14:00:00,1.11,1.13,1.1,1.11,704888.0,1.11,1.13,1.1,1.11,704888.0
2020-03-26 14:10:00,1.11,1.11,1.1,1.1,236668.0,1.11,1.11,1.1,1.1,236668.0
2020-03-26 14:20:00,1.1,1.11,1.1,1.1,157236.0,1.1,1.11,1.1,1.1,157236.0
2020-03-26 14:30:00,1.11,1.12,1.11,1.11,286848.0,1.11,1.12,1.11,1.11,286848.0
2020-03-26 14:40:00,1.11,1.12,1.11,1.11,116620.0,1.11,1.12,1.11,1.11,116620.0
2020-03-26 14:50:00,1.11,1.13,1.11,1.12,153032.0,1.11,1.13,1.11,1.12,153032.0
2020-03-26 15:00:00,1.12,1.13,1.11,1.13,192092.0,1.12,1.13,1.11,1.13,192092.0
2020-03-26 15:10:00,1.13,1.13,1.12,1.12,661544.0,1.13,1.13,1.12,1.12,661544.0
2020-03-26 15:20:00,1.13,1.13,1.11,1.11,559644.0,1.13,1.13,1.11,1.11,559644.0
2020-03-26 15:30:00,1.11,1.12,1.1,1.11,755708.0,1.11,1.12,1.1,1.11,755708.0
2020-03-26 15:40:00,1.11,1.11,1.1,1.11,1510552.0,1.11,1.11,1.1,1.11,1510552.0
2020-03-26 15:50:00,1.11,1.11,1.09,1.1,1692992.0,1.11,1.11,1.09,1.1,1692992.0
2020-03-27 09:30:00,1.24,1.27,1.15,1.19,4017764.0,1.24,1.27,1.15,1.19,4017764.0
2020-03-27 09:40:00,1.19,1.26,1.17,1.18,2266532.0,1.19,1.26,1.17,1.18,2266532.0
2020-03-27 09:50:00,1.18,1.19,1.14,1.19,1389156.0,1.18,1.19,1.14,1.19,1389156.0
2020-03-27 10:00:00,1.18,1.2,1.16,1.19,414008.0,1.18,1.2,1.16,1.19,414008.0
2020-03-27 10:10:00,1.19,1.21,1.12,1.14,1286948.0,1.19,1.21,1.12,1.14,1286948.0
2020-03-27 10:20:00,1.14,1.15,1.09,1.14,1391232.0,1.14,1.15,1.09,1.14,1391232.0
2020-03-27 10:30:00,1.14,1.15,1.09,1.1,994764.0,1.14,1.15,1.09,1.1,994764.0
2020-03-27 10:40:00,1.1,1.11,1.09,1.09,991640.0,1.1,1.11,1.09,1.09,991640.0
2020-03-27 10:50:00,1.09,1.12,1.09,1.1,521988.0,1.09,1.12,1.09,1.1,521988.0
2020-03-27 11:00:00,1.09,1.11,1.09,1.11,306160.0,1.09,1.11,1.09,1.11,306160.0
2020-03-27 11:10:00,1.11,1.11,1.07,1.09,1093236.0,1.11,1.11,1.07,1.09,1093236.0
2020-03-27 11:20:00,1.09,1.09,1.07,1.09,671980.0,1.09,1.09,1.07,1.09,671980.0
2020-03-27 11:30:00,1.09,1.11,1.09,1.09,175828.0,1.09,1.11,1.09,1.09,175828.0
2020-03-27 11:40:00,1.09,1.13,1.09,1.11,330388.0,1.09,1.13,1.09,1.11,330388.0
2020-03-27 11:50:00,1.11,1.14,1.11,1.11,411196.0,1.11,1.14,1.11,1.11,411196.0
2020-03-27 12:00:00,1.11,1.12,1.11,1.11,160164.0,1.11,1.12,1.11,1.11,160164.0
2020-03-27 12:10:00,1.11,1.11,1.09,1.11,219020.0,1.11,1.11,1.09,1.11,219020.0
2020-03-27 12:20:00,1.11,1.12,1.1,1.1,232712.0,1.11,1.12,1.1,1.1,232712.0
2020-03-27 12:30:00,1.09,1.1,1.09,1.09,145176.0,1.09,1.1,1.09,1.09,145176.0
2020-03-27 12:40:00,1.09,1.1,1.09,1.09,207500.0,1.09,1.1,1.09,1.09,207500.0
2020-03-27 12:50:00,1.09,1.1,1.09,1.09,163232.0,1.09,1.1,1.09,1.09,163232.0
2020-03-27 13:00:00,1.09,1.1,1.08,1.08,262652.0,1.09,1.1,1.08,1.08,262652.0
2020-03-27 13:10:00,1.08,1.09,1.07,1.08,183708.0,1.08,1.09,1.07,1.08,183708.0
2020-03-27 13:20:00,1.08,1.09,1.07,1.07,281416.0,1.08,1.09,1.07,1.07,281416.0
2020-03-27 13:30:00,1.07,1.09,1.07,1.09,503764.0,1.07,1.09,1.07,1.09,503764.0
2020-03-27 13:40:00,1.09,1.09,1.08,1.09,213232.0,1.09,1.09,1.08,1.09,213232.0
2020-03-27 13:50:00,1.09,1.09,1.07,1.07,248296.0,1.09,1.09,1.07,1.07,248296.0
2020-03-27 14:00:00,1.07,1.08,1.05,1.06,337400.0,1.07,1.08,1.05,1.06,337400.0
2020-03-27 14:10:00,1.06,1.07,1.05,1.07,481988.0,1.06,1.07,1.05,1.07,481988.0
2020-03-27 14:20:00,1.06,1.07,1.04,1.05,498324.0,1.06,1.07,1.04,1.05,498324.0
2020-03-27 14:30:00,1.05,1.07,1.05,1.07,340960.0,1.05,1.07,1.05,1.07,340960.0
2020-03-27 14:40:00,1.07,1.07,1.05,1.05,155324.0,1.07,1.07,1.05,1.05,155324.0
2020-03-27 14:50:00,1.05,1.07,1.04,1.07,297168.0,1.05,1.07,1.04,1.07,297168.0
2020-03-27 15:00:00,1.07,1.08,1.06,1.07,328428.0,1.07,1.08,1.06,1.07,328428.0
2020-03-27 15:10:00,1.07,1.07,1.06,1.07,244056.0,1.07,1.07,1.06,1.07,244056.0
2020-03-27 15:20:00,1.07,1.09,1.06,1.08,383420.0,1.07,1.09,1.06,1.08,383420.0
2020-03-27 15:30:00,1.08,1.09,1.07,1.08,464136.0,1.08,1.09,1.07,1.08,464136.0
2020-03-27 15:40:00,1.07,1.08,1.05,1.06,712576.0,1.07,1.08,1.05,1.06,712576.0
2020-03-27 15:50:00,1.06,1.07,1.05,1.05,1120860.0,1.06,1.07,1.05,1.05,1120860.0
2020-03-30 09:30:00,1.05,1.07,0.97,0.98,935024.0,1.05,1.07,0.97,0.98,935024.0
2020-03-30 09:40:00,0.99,0.99,0.93,0.96,1100112.0,0.99,0.99,0.93,0.96,1100112.0
2020-03-30 09:50:00,0.96,0.96,0.94,0.95,694740.0,0.96,0.96,0.94,0.95,694740.0
2020-03-30 10:00:00,0.95,0.96,0.93,0.93,427480.0,0.95,0.96,0.93,0.93,427480.0
2020-03-30 10:10:00,0.93,0.93,0.91,0.92,537652.0,0.93,0.93,0.91,0.92,537652.0
2020-03-30 10:20:00,0.92,0.93,0.91,0.93,743792.0,0.92,0.93,0.91,0.93,743792.0
2020-03-30 10:30:00,0.93,0.95,0.93,0.95,488232.0,0.93,0.95,0.93,0.95,488232.0
2020-03-30 10:40:00,0.95,0.96,0.94,0.94,515860.0,0.95,0.96,0.94,0.94,515860.0
2020-03-30 10:50:00,0.95,0.95,0.93,0.94,415284.0,0.95,0.95,0.93,0.94,415284.0
2020-03-30 11:00:00,0.94,0.94,0.92,0.93,339240.0,0.94,0.94,0.92,0.93,339240.0
2020-03-30 11:10:00,0.93,0.93,0.93,0.93,96836.0,0.93,0.93,0.93,0.93,96836.0
2020-03-30 11:20:00,0.93,0.94,0.93,0.94,416008.0,0.93,0.94,0.93,0.94,416008.0
2020-03-30 11:30:00,0.94,0.95,0.94,0.95,283704.0,0.94,0.95,0.94,0.95,283704.0
2020-03-30 11:40:00,0.95,0.95,0.94,0.95,285200.0,0.95,0.95,0.94,0.95,285200.0
2020-03-30 11:50:00,0.95,0.96,0.94,0.95,212512.0,0.95,0.96,0.94,0.95,212512.0
2020-03-30 12:00:00,0.95,0.95,0.94,0.95,148352.0,0.95,0.95,0.94,0.95,148352.0
2020-03-30 12:10:00,0.95,0.96,0.94,0.94,158980.0,0.95,0.96,0.94,0.94,158980.0
2020-03-30 12:20:00,0.95,0.95,0.94,0.94,136004.0,0.95,0.95,0.94,0.94,136004.0
2020-03-30 12:30:00,0.94,0.95,0.94,0.95,148260.0,0.94,0.95,0.94,0.95,148260.0
2020-03-30 12:40:00,0.95,0.95,0.95,0.95,89344.0,0.95,0.95,0.95,0.95,89344.0
2020-03-30 12:50:00,0.95,0.96,0.95,0.96,158816.0,0.95,0.96,0.95,0.96,158816.0
2020-03-30 13:00:00,0.96,0.96,0.96,0.96,152396.0,0.96,0.96,0.96,0.96,152396.0
2020-03-30 13:10:00,0.96,0.96,0.95,0.95,75120.0,0.96,0.96,0.95,0.95,75120.0
2020-03-30 13:20:00,0.96,0.96,0.95,0.96,36328.0,0.96,0.96,0.95,0.96,36328.0
2020-03-30 13:30:00,0.95,0.96,0.95,0.95,66372.0,0.95,0.96,0.95,0.95,66372.0
2020-03-30 13:40:00,0.95,0.96,0.95,0.95,52164.0,0.95,0.96,0.95,0.95,52164.0
2020-03-30 13:50:00,0.95,0.95,0.95,0.95,150308.0,0.95,0.95,0.95,0.95,150308.0
2020-03-30 14:00:00,0.95,0.95,0.95,0.95,27368.0,0.95,0.95,0.95,0.95,27368.0
2020-03-30 14:10:00,0.95,0.95,0.94,0.94,86776.0,0.95,0.95,0.94,0.94,86776.0
2020-03-30 14:20:00,0.94,0.95,0.94,0.95,95548.0,0.94,0.95,0.94,0.95,95548.0
2020-03-30 14:30:00,0.95,0.95,0.94,0.94,133920.0,0.95,0.95,0.94,0.94,133920.0
2020-03-30 14:40:00,0.94,0.94,0.94,0.94,42772.0,0.94,0.94,0.94,0.94,42772.0
2020-03-30 14:50:00,0.94,0.94,0.93,0.93,251212.0,0.94,0.94,0.93,0.93,251212.0
2020-03-30 15:00:00,0.93,0.93,0.93,0.93,55392.0,0.93,0.93,0.93,0.93,55392.0
2020-03-30 15:10:00,0.93,0.93,0.92,0.92,299764.0,0.93,0.93,0.92,0.92,299764.0
2020-03-30 15:20:00,0.92,0.92,0.92,0.92,310020.0,0.92,0.92,0.92,0.92,310020.0
2020-03-30 15:30:00,0.92,0.92,0.92,0.92,267880.0,0.92,0.92,0.92,0.92,267880.0
2020-03-30 15:40:00,0.92,0.92,0.91,0.91,485372.0,0.92,0.92,0.91,0.91,485372.0
2020-03-30 15:50:00,0.92,0.92,0.91,0.91,1379492.0,0.92,0.92,0.91,0.91,1379492.0
2020-03-31 09:30:00,0.91,0.95,0.91,0.95,542172.0,0.91,0.95,0.91,0.95,542172.0
2020-03-31 09:40:00,0.95,0.95,0.93,0.93,220520.0,0.95,0.95,0.93,0.93,220520.0
2020-03-31 09:50:00,0.93,0.93,0.91,0.92,339180.0,0.93,0.93,0.91,0.92,339180.0
2020-03-31 10:00:00,0.91,0.94,0.91,0.94,165892.0,0.91,0.94,0.91,0.94,165892.0
2020-03-31 10:10:00,0.94,0.94,0.93,0.93,104700.0,0.94,0.94,0.93,0.93,104700.0
2020-03-31 10:20:00,0.93,0.93,0.93,0.93,174668.0,0.93,0.93,0.93,0.93,174668.0
2020-03-31 10:30:00,0.93,0.93,0.92,0.92,185124.0,0.93,0.93,0.92,0.92,185124.0
2020-03-31 10:40:00,0.92,0.93,0.92,0.92,83344.0,0.92,0.93,0.92,0.92,83344.0
2020-03-31 10:50:00,0.92,0.94,0.92,0.94,141744.0,0.92,0.94,0.92,0.94,141744.0
2020-03-31 11:00:00,0.94,0.94,0.93,0.94,195964.0,0.94,0.94,0.93,0.94,195964.0
2020-03-31 11:10:00,0.94,0.94,0.93,0.94,182016.0,0.94,0.94,0.93,0.94,182016.0
2020-03-31 11:20:00,0.94,0.94,0.93,0.93,74676.0,0.94,0.94,0.93,0.93,74676.0
2020-03-31 11:30:00,0.93,0.94,0.93,0.94,117520.0,0.93,0.94,0.93,0.94,117520.0
2020-03-31 11:40:00,0.94,0.94,0.93,0.94,79288.0,0.94,0.94,0.93,0.94,79288.0
2020-03-31 11:50:00,0.94,0.94,0.93,0.94,71760.0,0.94,0.94,0.93,0.94,71760.0
2020-03-31 12:00:00,0.93,0.94,0.93,0.93,40780.0,0.93,0.94,0.93,0.93,40780.0
2020-03-31 12:10:00,0.93,0.93,0.93,0.93,36504.0,0.93,0.93,0.93,0.93,36504.0
2020-03-31 12:20:00,0.93,0.93,0.92,0.92,113416.0,0.93,0.93,0.92,0.92,113416.0
2020-03-31 12:30:00,0.92,0.92,0.92,0.92,64980.0,0.92,0.92,0.92,0.92,64980.0
2020-03-31 12:40:00,0.92,0.92,0.91,0.92,126428.0,0.92,0.92,0.91,0.92,126428.0
2020-03-31 12:50:00,0.92,0.92,0.92,0.92,38272.0,0.92,0.92,0.92,0.92,38272.0
2020-03-31 13:00:00,0.92,0.92,0.9,0.9,170836.0,0.92,0.92,0.9,0.9,170836.0
2020-03-31 13:10:00,0.91,0.91,0.9,0.9,170340.0,0.91,0.91,0.9,0.9,170340.0
2020-03-31 13:20:00,0.9,0.9,0.9,0.9,102856.0,0.9,0.9,0.9,0.9,102856.0
2020-03-31 13:30:00,0.9,0.91,0.9,0.91,131152.0,0.9,0.91,0.9,0.91,131152.0
2020-03-31 13:40:00,0.91,0.91,0.91,0.91,39800.0,0.91,0.91,0.91,0.91,39800.0
2020-03-31 13:50:00,0.91,0.91,0.91,0.91,71672.0,0.91,0.91,0.91,0.91,71672.0
2020-03-31 14:00:00,0.91,0.91,0.91,0.91,88204.0,0.91,0.91,0.91,0.91,88204.0
2020-03-31 14:10:00,0.91,0.91,0.91,0.91,43612.0,0.91,0.91,0.91,0.91,43612.0
2020-03-31 14:20:00,0.91,0.91,0.91,0.91,35400.0,0.91,0.91,0.91,0.91,35400.0
2020-03-31 14:30:00,0.91,0.91,0.9,0.9,73072.0,0.91,0.91,0.9,0.9,73072.0
2020-03-31 14:40:00,0.91,0.91,0.9,0.9,33148.0,0.91,0.91,0.9,0.9,33148.0
2020-03-31 14:50:00,0.9,0.91,0.9,0.91,34480.0,0.9,0.91,0.9,0.91,34480.0
2020-03-31 15:00:00,0.91,0.91,0.9,0.9,63568.0,0.91,0.91,0.9,0.9,63568.0
2020-03-31 15:10:00,0.9,0.9,0.9,0.9,384900.0,0.9,0.9,0.9,0.9,384900.0
2020-03-31 15:20:00,0.9,0.9,0.89,0.89,482236.0,0.9,0.9,0.89,0.89,482236.0
2020-03-31 15:30:00,0.89,0.89,0.89,0.89,163160.0,0.89,0.89,0.89,0.89,163160.0
2020-03-31 15:40:00,0.89,0.89,0.89,0.89,250436.0,0.89,0.89,0.89,0.89,250436.0
2020-03-31 15:50:00,0.89,0.89,0.88,0.88,1249412.0,0.89,0.89,0.88,0.88,1249412.0
2020-04-01 09:30:00,0.86,0.87,0.79,0.8,1888784.0,0.86,0.87,0.79,0.8,1888784.0
2020-04-01 09:40:00,0.8,0.81,0.78,0.81,1006360.0,0.8,0.81,0.78,0.81,1006360.0
2020-04-01 09:50:00,0.81,0.81,0.79,0.81,226836.0,0.81,0.81,0.79,0.81,226836.0
2020-04-01 10:00:00,0.81,0.82,0.8,0.82,181584.0,0.81,0.82,0.8,0.82,181584.0
2020-04-01 10:10:00,0.82,0.83,0.8,0.83,443000.0,0.82,0.83,0.8,0.83,443000.0
2020-04-01 10:20:00,0.83,0.83,0.82,0.82,130196.0,0.83,0.83,0.82,0.82,130196.0
2020-04-01 10:30:00,0.82,0.82,0.8,0.8,307480.0,0.82,0.82,0.8,0.8,307480.0
2020-04-01 10:40:00,0.8,0.81,0.79,0.8,456152.0,0.8,0.81,0.79,0.8,456152.0
2020-04-01 10:50:00,0.8,0.82,0.8,0.82,525596.0,0.8,0.82,0.8,0.82,525596.0
2020-04-01 11:00:00,0.82,0.82,0.8,0.81,172340.0,0.82,0.82,0.8,0.81,172340.0
2020-04-01 11:10:00,0.81,0.81,0.79,0.8,488148.0,0.81,0.81,0.79,0.8,488148.0
2020-04-01 11:20:00,0.8,0.81,0.79,0.8,323680.0,0.8,0.81,0.79,0.8,323680.0
2020-04-01 11:30:00,0.8,0.81,0.79,0.8,195780.0,0.8,0.81,0.79,0.8,195780.0
2020-04-01 11:40:00,0.81,0.81,0.8,0.8,156008.0,0.81,0.81,0.8,0.8,156008.0
2020-04-01 11:50:00,0.8,0.8,0.8,0.8,104800.0,0.8,0.8,0.8,0.8,104800.0
2020-04-01 12:00:00,0.8,0.81,0.8,0.8,149380.0,0.8,0.81,0.8,0.8,149380.0
2020-04-01 12:10:00,0.8,0.8,0.8,0.8,101676.0,0.8,0.8,0.8,0.8,101676.0
2020-04-01 12:20:00,0.8,0.8,0.8,0.8,197648.0,0.8,0.8,0.8,0.8,197648.0
2020-04-01 12:30:00,0.8,0.8,0.8,0.8,114608.0,0.8,0.8,0.8,0.8,114608.0
2020-04-01 12:40:00,0.8,0.8,0.8,0.8,376276.0,0.8,0.8,0.8,0.8,376276.0
2020-04-01 12:50:00,0.8,0.8,0.8,0.8,147764.0,0.8,0.8,0.8,0.8,147764.0
2020-04-01 13:00:00,0.8,0.8,0.8,0.8,37300.0,0.8,0.8,0.8,0.8,37300.0
2020-04-01 13:10:00,0.8,0.8,0.8,0.8,80608.0,0.8,0.8,0.8,0.8,80608.0
2020-04-01 13:20:00,0.8,0.8,0.8,0.8,191924.0,0.8,0.8,0.8,0.8,191924.0
2020-04-01 13:30:00,0.8,0.8,0.8,0.8,124776.0,0.8,0.8,0.8,0.8,124776.0
2020-04-01 13:40:00,0.8,0.82,0.8,0.82,487960.0,0.8,0.82,0.8,0.82,487960.0
2020-04-01 13:50:00,0.82,0.82,0.82,0.82,143744.0,0.82,0.82,0.82,0.82,143744.0
2020-04-01 14:00:00,0.82,0.82,0.81,0.81,107784.0,0.82,0.82,0.81,0.81,107784.0
2020-04-01 14:10:00,0.81,0.81,0.81,0.81,163200.0,0.81,0.81,0.81,0.81,163200.0
2020-04-01 14:20:00,0.81,0.81,0.8,0.8,142960.0,0.81,0.81,0.8,0.8,142960.0
2020-04-01 14:30:00,0.8,0.81,0.8,0.81,238856.0,0.8,0.81,0.8,0.81,238856.0
2020-04-01 14:40:00,0.81,0.81,0.8,0.8,90912.0,0.81,0.81,0.8,0.8,90912.0
2020-04-01 14:50:00,0.81,0.81,0.8,0.8,102400.0,0.81,0.81,0.8,0.8,102400.0
2020-04-01 15:00:00,0.81,0.81,0.8,0.8,89896.0,0.81,0.81,0.8,0.8,89896.0
2020-04-01 15:10:00,0.8,0.8,0.8,0.8,23720.0,0.8,0.8,0.8,0.8,23720.0
2020-04-01 15:20:00,0.8,0.81,0.8,0.8,790416.0,0.8,0.81,0.8,0.8,790416.0
2020-04-01 15:30:00,0.8,0.82,0.8,0.82,941320.0,0.8,0.82,0.8,0.82,941320.0
2020-04-01 15:40:00,0.82,0.82,0.81,0.81,314160.0,0.82,0.82,0.81,0.81,314160.0
2020-04-01 15:50:00,0.81,0.82,0.81,0.81,383328.0,0.81,0.82,0.81,0.81,383328.0
2020-04-02 09:30:00,0.82,0.84,0.81,0.83,369564.0,0.82,0.84,0.81,0.83,369564.0
2020-04-02 09:40:00,0.83,0.83,0.81,0.82,245880.0,0.83,0.83,0.81,0.82,245880.0
2020-04-02 09:50:00,0.82,0.82,0.8,0.81,243132.0,0.82,0.82,0.8,0.81,243132.0
2020-04-02 10:00:00,0.81,0.81,0.8,0.8,146700.0,0.81,0.81,0.8,0.8,146700.0
2020-04-02 10:10:00,0.8,0.8,0.8,0.8,148932.0,0.8,0.8,0.8,0.8,148932.0
2020-04-02 10:20:00,0.8,0.8,0.8,0.8,157432.0,0.8,0.8,0.8,0.8,157432.0
2020-04-02 10:30:00,0.8,0.8,0.79,0.8,576144.0,0.8,0.8,0.79,0.8,576144.0
2020-04-02 10:40:00,0.8,0.8,0.78,0.79,446516.0,0.8,0.8,0.78,0.79,446516.0
2020-04-02 10:50:00,0.79,0.79,0.78,0.79,259396.0,0.79,0.79,0.78,0.79,259396.0
2020-04-02 11:00:00,0.78,0.79,0.78,0.78,287692.0,0.78,0.79,0.78,0.78,287692.0
2020-04-02 11:10:00,0.78,0.78,0.78,0.78,131244.0,0.78,0.78,0.78,0.78,131244.0
2020-04-02 11:20:00,0.78,0.78,0.78,0.78,178028.0,0.78,0.78,0.78,0.78,178028.0
2020-04-02 11:30:00,0.78,0.78,0.75,0.76,651464.0,0.78,0.78,0.75,0.76,651464.0
2020-04-02 11:40:00,0.76,0.76,0.75,0.76,647256.0,0.76,0.76,0.75,0.76,647256.0
2020-04-02 11:50:00,0.75,0.76,0.75,0.76,350108.0,0.75,0.76,0.75,0.76,350108.0
2020-04-02 12:00:00,0.76,0.76,0.75,0.76,435840.0,0.76,0.76,0.75,0.76,435840.0
2020-04-02 12:10:00,0.76,0.78,0.75,0.77,944248.0,0.76,0.78,0.75,0.77,944248.0
2020-04-02 12:20:00,0.77,0.77,0.76,0.76,209196.0,0.77,0.77,0.76,0.76,209196.0
2020-04-02 12:30:00,0.76,0.76,0.75,0.76,222328.0,0.76,0.76,0.75,0.76,222328.0
2020-04-02 12:40:00,0.76,0.76,0.75,0.75,238636.0,0.76,0.76,0.75,0.75,238636.0
2020-04-02 12:50:00,0.75,0.75,0.75,0.75,1233308.0,0.75,0.75,0.75,0.75,1233308.0
2020-04-02 13:00:00,0.75,0.75,0.74,0.74,630960.0,0.75,0.75,0.74,0.74,630960.0
2020-04-02 13:10:00,0.74,0.74,0.74,0.74,237632.0,0.74,0.74,0.74,0.74,237632.0
2020-04-02 13:20:00,0.74,0.74,0.74,0.74,299688.0,0.74,0.74,0.74,0.74,299688.0
2020-04-02 13:30:00,0.74,0.74,0.73,0.74,870312.0,0.74,0.74,0.73,0.74,870312.0
2020-04-02 13:40:00,0.74,0.74,0.74,0.74,213568.0,0.74,0.74,0.74,0.74,213568.0
2020-04-02 13:50:00,0.74,0.74,0.73,0.73,246372.0,0.74,0.74,0.73,0.73,246372.0
2020-04-02 14:00:00,0.73,0.74,0.73,0.73,118708.0,0.73,0.74,0.73,0.73,118708.0
2020-04-02 14:10:00,0.73,0.73,0.73,0.73,225556.0,0.73,0.73,0.73,0.73,225556.0
2020-04-02 14:20:00,0.73,0.73,0.73,0.73,436752.0,0.73,0.73,0.73,0.73,436752.0
2020-04-02 14:30:00,0.73,0.73,0.73,0.73,123856.0,0.73,0.73,0.73,0.73,123856.0
2020-04-02 14:40:00,0.73,0.73,0.73,0.73,841720.0,0.73,0.73,0.73,0.73,841720.0
2020-04-02 14:50:00,0.73,0.73,0.72,0.73,624744.0,0.73,0.73,0.72,0.73,624744.0
2020-04-02 15:00:00,0.73,0.73,0.73,0.73,173412.0,0.73,0.73,0.73,0.73,173412.0
2020-04-02 15:10:00,0.73,0.73,0.73,0.73,180480.0,0.73,0.73,0.73,0.73,180480.0
2020-04-02 15:20:00,0.73,0.73,0.72,0.73,276304.0,0.73,0.73,0.72,0.73,276304.0
2020-04-02 15:30:00,0.72,0.73,0.72,0.72,203916.0,0.72,0.73,0.72,0.72,203916.0
2020-04-02 15:40:00,0.72,0.72,0.71,0.72,358156.0,0.72,0.72,0.71,0.72,358156.0
2020-04-02 15:50:00,0.72,0.72,0.71,0.72,1069080.0,0.72,0.72,0.71,0.72,1069080.0
2020-04-03 09:30:00,0.71,0.72,0.68,0.7,1650540.0,0.71,0.72,0.68,0.7,1650540.0
2020-04-03 09:40:00,0.7,0.72,0.7,0.71,433064.0,0.7,0.72,0.7,0.71,433064.0
2020-04-03 09:50:00,0.72,0.74,0.71,0.73,1007908.0,0.72,0.74,0.71,0.73,1007908.0
2020-04-03 10:00:00,0.73,0.73,0.71,0.71,345176.0,0.73,0.73,0.71,0.71,345176.0
2020-04-03 10:10:00,0.71,0.71,0.71,0.71,324636.0,0.71,0.71,0.71,0.71,324636.0
2020-04-03 10:20:00,0.71,0.71,0.7,0.7,382052.0,0.71,0.71,0.7,0.7,382052.0
2020-04-03 10:30:00,0.7,0.7,0.7,0.7,171556.0,0.7,0.7,0.7,0.7,171556.0
2020-04-03 10:40:00,0.7,0.7,0.69,0.7,995872.0,0.7,0.7,0.69,0.7,995872.0
2020-04-03 10:50:00,0.7,0.7,0.7,0.7,79156.0,0.7,0.7,0.7,0.7,79156.0
2020-04-03 11:00:00,0.7,0.7,0.69,0.69,149124.0,0.7,0.7,0.69,0.69,149124.0
2020-04-03 11:10:00,0.69,0.7,0.69,0.69,537152.0,0.69,0.7,0.69,0.69,537152.0
2020-04-03 11:20:00,0.69,0.69,0.68,0.68,264404.0,0.69,0.69,0.68,0.68,264404.0
2020-04-03 11:30:00,0.68,0.68,0.67,0.68,219248.0,0.68,0.68,0.67,0.68,219248.0
2020-04-03 11:40:00,0.67,0.67,0.66,0.67,210148.0,0.67,0.67,0.66,0.67,210148.0
2020-04-03 11:50:00,0.67,0.67,0.65,0.66,514304.0,0.67,0.67,0.65,0.66,514304.0
2020-04-03 12:00:00,0.66,0.67,0.65,0.66,451740.0,0.66,0.67,0.65,0.66,451740.0
2020-04-03 12:10:00,0.66,0.66,0.65,0.65,120084.0,0.66,0.66,0.65,0.65,120084.0
2020-04-03 12:20:00,0.65,0.66,0.65,0.66,292360.0,0.65,0.66,0.65,0.66,292360.0
2020-04-03 12:30:00,0.66,0.67,0.66,0.66,255200.0,0.66,0.67,0.66,0.66,255200.0
2020-04-03 12:40:00,0.66,0.66,0.65,0.66,376728.0,0.66,0.66,0.65,0.66,376728.0
2020-04-03 12:50:00,0.65,0.66,0.65,0.66,139128.0,0.65,0.66,0.65,0.66,139128.0
2020-04-03 13:00:00,0.66,0.66,0.66,0.66,301416.0,0.66,0.66,0.66,0.66,301416.0
2020-04-03 13:10:00,0.66,0.66,0.65,0.66,187652.0,0.66,0.66,0.65,0.66,187652.0
2020-04-03 13:20:00,0.66,0.66,0.65,0.66,106120.0,0.66,0.66,0.65,0.66,106120.0
2020-04-03 13:30:00,0.66,0.66,0.65,0.65,475452.0,0.66,0.66,0.65,0.65,475452.0
2020-04-03 13:40:00,0.65,0.65,0.64,0.65,322776.0,0.65,0.65,0.64,0.65,322776.0
2020-04-03 13:50:00,0.65,0.65,0.65,0.65,297124.0,0.65,0.65,0.65,0.65,297124.0
2020-04-03 14:00:00,0.65,0.67,0.65,0.67,341252.0,0.65,0.67,0.65,0.67,341252.0
2020-04-03 14:10:00,0.67,0.67,0.66,0.67,169304.0,0.67,0.67,0.66,0.67,169304.0
2020-04-03 14:20:00,0.67,0.68,0.67,0.68,374248.0,0.67,0.68,0.67,0.68,374248.0
2020-04-03 14:30:00,0.68,0.68,0.68,0.68,47364.0,0.68,0.68,0.68,0.68,47364.0
2020-04-03 14:40:00,0.68,0.68,0.68,0.68,140152.0,0.68,0.68,0.68,0.68,140152.0
2020-04-03 14:50:00,0.68,0.71,0.68,0.7,477056.0,0.68,0.71,0.68,0.7,477056.0
2020-04-03 15:00:00,0.7,0.72,0.7,0.7,552332.0,0.7,0.72,0.7,0.7,552332.0
2020-04-03 15:10:00,0.71,0.71,0.7,0.7,326080.0,0.71,0.71,0.7,0.7,326080.0
2020-04-03 15:20:00,0.7,0.7,0.7,0.7,190288.0,0.7,0.7,0.7,0.7,190288.0
2020-04-03 15:30:00,0.7,0.7,0.7,0.7,102828.0,0.7,0.7,0.7,0.7,102828.0
2020-04-03 15:40:00,0.7,0.7,0.7,0.7,414348.0,0.7,0.7,0.7,0.7,414348.0
2020-04-03 15:50:00,0.7,0.7,0.7,0.7,640408.0,0.7,0.7,0.7,0.7,640408.0
2020-04-06 09:30:00,0.72,0.74,0.71,0.72,581716.0,0.72,0.74,0.71,0.72,581716.0
2020-04-06 09:40:00,0.72,0.74,0.71,0.71,804556.0,0.72,0.74,0.71,0.71,804556.0
2020-04-06 09:50:00,0.71,0.73,0.71,0.73,616476.0,0.71,0.73,0.71,0.73,616476.0
2020-04-06 10:00:00,0.72,0.73,0.71,0.72,563620.0,0.72,0.73,0.71,0.72,563620.0
2020-04-06 10:10:00,0.72,0.75,0.72,0.75,608780.0,0.72,0.75,0.72,0.75,608780.0
2020-04-06 10:20:00,0.75,0.75,0.73,0.74,366880.0,0.75,0.75,0.73,0.74,366880.0
2020-04-06 10:30:00,0.74,0.74,0.73,0.74,204456.0,0.74,0.74,0.73,0.74,204456.0
2020-04-06 10:40:00,0.74,0.74,0.72,0.74,241732.0,0.74,0.74,0.72,0.74,241732.0
2020-04-06 10:50:00,0.74,0.75,0.73,0.75,304764.0,0.74,0.75,0.73,0.75,304764.0
2020-04-06 11:00:00,0.75,0.75,0.73,0.75,286620.0,0.75,0.75,0.73,0.75,286620.0
2020-04-06 11:10:00,0.75,0.75,0.74,0.75,205572.0,0.75,0.75,0.74,0.75,205572.0
2020-04-06 11:20:00,0.75,0.75,0.75,0.75,183120.0,0.75,0.75,0.75,0.75,183120.0
2020-04-06 11:30:00,0.75,0.77,0.75,0.76,890236.0,0.75,0.77,0.75,0.76,890236.0
2020-04-06 11:40:00,0.76,0.76,0.75,0.76,150796.0,0.76,0.76,0.75,0.76,150796.0
2020-04-06 11:50:00,0.76,0.76,0.76,0.76,180336.0,0.76,0.76,0.76,0.76,180336.0
2020-04-06 12:00:00,0.76,0.76,0.76,0.76,97200.0,0.76,0.76,0.76,0.76,97200.0
2020-04-06 12:10:00,0.76,0.76,0.76,0.76,149464.0,0.76,0.76,0.76,0.76,149464.0
2020-04-06 12:20:00,0.76,0.76,0.75,0.76,216100.0,0.76,0.76,0.75,0.76,216100.0
2020-04-06 12:30:00,0.75,0.76,0.75,0.76,113592.0,0.75,0.76,0.75,0.76,113592.0
2020-04-06 12:40:00,0.76,0.76,0.76,0.76,144524.0,0.76,0.76,0.76,0.76,144524.0
2020-04-06 12:50:00,0.76,0.77,0.76,0.76,354140.0,0.76,0.77,0.76,0.76,354140.0
2020-04-06 13:00:00,0.76,0.76,0.76,0.76,77292.0,0.76,0.76,0.76,0.76,77292.0
2020-04-06 13:10:00,0.76,0.76,0.76,0.76,100152.0,0.76,0.76,0.76,0.76,100152.0
2020-04-06 13:20:00,0.76,0.76,0.76,0.76,273572.0,0.76,0.76,0.76,0.76,273572.0
2020-04-06 13:30:00,0.76,0.77,0.76,0.77,187360.0,0.76,0.77,0.76,0.77,187360.0
2020-04-06 13:40:00,0.77,0.78,0.77,0.78,181216.0,0.77,0.78,0.77,0.78,181216.0
2020-04-06 13:50:00,0.78,0.8,0.78,0.8,420184.0,0.78,0.8,0.78,0.8,420184.0
2020-04-06 14:00:00,0.8,0.8,0.79,0.79,337980.0,0.8,0.8,0.79,0.79,337980.0
2020-04-06 14:10:00,0.79,0.79,0.78,0.78,156812.0,0.79,0.79,0.78,0.78,156812.0
2020-04-06 14:20:00,0.78,0.8,0.77,0.8,500488.0,0.78,0.8,0.77,0.8,500488.0
2020-04-06 14:30:00,0.8,0.8,0.77,0.78,263912.0,0.8,0.8,0.77,0.78,263912.0
2020-04-06 14:40:00,0.78,0.79,0.77,0.78,281648.0,0.78,0.79,0.77,0.78,281648.0
2020-04-06 14:50:00,0.78,0.78,0.77,0.77,151204.0,0.78,0.78,0.77,0.77,151204.0
2020-04-06 15:00:00,0.77,0.77,0.77,0.77,84540.0,0.77,0.77,0.77,0.77,84540.0
2020-04-06 15:10:00,0.77,0.77,0.76,0.76,226876.0,0.77,0.77,0.76,0.76,226876.0
2020-04-06 15:20:00,0.77,0.77,0.76,0.77,294524.0,0.77,0.77,0.76,0.77,294524.0
2020-04-06 15:30:00,0.77,0.78,0.77,0.78,181268.0,0.77,0.78,0.77,0.78,181268.0
2020-04-06 15:40:00,0.78,0.78,0.76,0.76,210732.0,0.78,0.78,0.76,0.76,210732.0
2020-04-06 15:50:00,0.77,0.78,0.76,0.77,812880.0,0.77,0.78,0.76,0.77,812880.0
2020-04-07 09:30:00,0.85,0.86,0.78,0.82,1526836.0,0.85,0.86,0.78,0.82,1526836.0
2020-04-07 09:40:00,0.82,0.84,0.81,0.82,319992.0,0.82,0.84,0.81,0.82,319992.0
2020-04-07 09:50:00,0.83,0.85,0.83,0.85,500732.0,0.83,0.85,0.83,0.85,500732.0
2020-04-07 10:00:00,0.85,0.86,0.82,0.82,405276.0,0.85,0.86,0.82,0.82,405276.0
2020-04-07 10:10:00,0.82,0.83,0.79,0.8,482744.0,0.82,0.83,0.79,0.8,482744.0
2020-04-07 10:20:00,0.8,0.81,0.79,0.81,341736.0,0.8,0.81,0.79,0.81,341736.0
2020-04-07 10:30:00,0.81,0.82,0.81,0.82,250400.0,0.81,0.82,0.81,0.82,250400.0
2020-04-07 10:40:00,0.82,0.82,0.79,0.79,271088.0,0.82,0.82,0.79,0.79,271088.0
2020-04-07 10:50:00,0.79,0.81,0.78,0.81,228824.0,0.79,0.81,0.78,0.81,228824.0
2020-04-07 11:00:00,0.81,0.82,0.81,0.82,173348.0,0.81,0.82,0.81,0.82,173348.0
2020-04-07 11:10:00,0.82,0.83,0.82,0.82,115316.0,0.82,0.83,0.82,0.82,115316.0
2020-04-07 11:20:00,0.82,0.83,0.81,0.82,133248.0,0.82,0.83,0.81,0.82,133248.0
2020-04-07 11:30:00,0.82,0.84,0.81,0.84,150848.0,0.82,0.84,0.81,0.84,150848.0
2020-04-07 11:40:00,0.84,0.84,0.82,0.83,152100.0,0.84,0.84,0.82,0.83,152100.0
2020-04-07 11:50:00,0.83,0.83,0.83,0.83,109820.0,0.83,0.83,0.83,0.83,109820.0
2020-04-07 12:00:00,0.83,0.84,0.82,0.83,233936.0,0.83,0.84,0.82,0.83,233936.0
2020-04-07 12:10:00,0.83,0.85,0.83,0.84,222128.0,0.83,0.85,0.83,0.84,222128.0
2020-04-07 12:20:00,0.84,0.85,0.84,0.84,171112.0,0.84,0.85,0.84,0.84,171112.0
2020-04-07 12:30:00,0.84,0.85,0.84,0.84,233764.0,0.84,0.85,0.84,0.84,233764.0
2020-04-07 12:40:00,0.84,0.85,0.84,0.85,118948.0,0.84,0.85,0.84,0.85,118948.0
2020-04-07 12:50:00,0.85,0.85,0.84,0.84,90004.0,0.85,0.85,0.84,0.84,90004.0
2020-04-07 13:00:00,0.85,0.85,0.84,0.85,201176.0,0.85,0.85,0.84,0.85,201176.0
2020-04-07 13:10:00,0.85,0.85,0.83,0.84,101468.0,0.85,0.85,0.83,0.84,101468.0
2020-04-07 13:20:00,0.84,0.85,0.83,0.85,337556.0,0.84,0.85,0.83,0.85,337556.0
2020-04-07 13:30:00,0.85,0.85,0.84,0.85,116068.0,0.85,0.85,0.84,0.85,116068.0
2020-04-07 13:40:00,0.85,0.85,0.84,0.85,100140.0,0.85,0.85,0.84,0.85,100140.0
2020-04-07 13:50:00,0.85,0.85,0.84,0.84,70388.0,0.85,0.85,0.84,0.84,70388.0
2020-04-07 14:00:00,0.85,0.85,0.83,0.84,77252.0,0.85,0.85,0.83,0.84,77252.0
2020-04-07 14:10:00,0.84,0.84,0.82,0.82,173620.0,0.84,0.84,0.82,0.82,173620.0
2020-04-07 14:20:00,0.82,0.84,0.82,0.83,92348.0,0.82,0.84,0.82,0.83,92348.0
2020-04-07 14:30:00,0.83,0.83,0.82,0.82,72508.0,0.83,0.83,0.82,0.82,72508.0
2020-04-07 14:40:00,0.82,0.83,0.82,0.83,141840.0,0.82,0.83,0.82,0.83,141840.0
2020-04-07 14:50:00,0.82,0.83,0.82,0.83,100368.0,0.82,0.83,0.82,0.83,100368.0
2020-04-07 15:00:00,0.83,0.84,0.83,0.84,72200.0,0.83,0.84,0.83,0.84,72200.0
2020-04-07 15:10:00,0.84,0.84,0.82,0.83,307820.0,0.84,0.84,0.82,0.83,307820.0
2020-04-07 15:20:00,0.82,0.82,0.81,0.81,257796.0,0.82,0.82,0.81,0.81,257796.0
2020-04-07 15:30:00,0.81,0.82,0.81,0.82,80052.0,0.81,0.82,0.81,0.82,80052.0
2020-04-07 15:40:00,0.82,0.84,0.82,0.84,185028.0,0.82,0.84,0.82,0.84,185028.0
2020-04-07 15:50:00,0.84,0.84,0.81,0.82,882036.0,0.84,0.84,0.81,0.82,882036.0
2020-04-08 09:30:00,0.81,0.84,0.8,0.84,396712.0,0.81,0.84,0.8,0.84,396712.0
2020-04-08 09:40:00,0.84,0.86,0.84,0.85,281296.0,0.84,0.86,0.84,0.85,281296.0
2020-04-08 09:50:00,0.85,0.85,0.84,0.84,175972.0,0.85,0.85,0.84,0.84,175972.0
2020-04-08 10:00:00,0.84,0.85,0.84,0.85,153968.0,0.84,0.85,0.84,0.85,153968.0
2020-04-08 10:10:00,0.85,0.85,0.84,0.85,88224.0,0.85,0.85,0.84,0.85,88224.0
2020-04-08 10:20:00,0.85,0.85,0.84,0.85,53504.0,0.85,0.85,0.84,0.85,53504.0
2020-04-08 10:30:00,0.85,0.86,0.84,0.84,144236.0,0.85,0.86,0.84,0.84,144236.0
2020-04-08 10:40:00,0.84,0.84,0.83,0.83,151784.0,0.84,0.84,0.83,0.83,151784.0
2020-04-08 10:50:00,0.83,0.85,0.83,0.85,178276.0,0.83,0.85,0.83,0.85,178276.0
2020-04-08 11:00:00,0.85,0.86,0.85,0.85,196692.0,0.85,0.86,0.85,0.85,196692.0
2020-04-08 11:10:00,0.86,0.86,0.85,0.85,82264.0,0.86,0.86,0.85,0.85,82264.0
2020-04-08 11:20:00,0.86,0.86,0.85,0.86,172708.0,0.86,0.86,0.85,0.86,172708.0
2020-04-08 11:30:00,0.86,0.86,0.85,0.86,171344.0,0.86,0.86,0.85,0.86,171344.0
2020-04-08 11:40:00,0.86,0.87,0.86,0.87,348240.0,0.86,0.87,0.86,0.87,348240.0
2020-04-08 11:50:00,0.87,0.87,0.86,0.86,171344.0,0.87,0.87,0.86,0.86,171344.0
2020-04-08 12:00:00,0.86,0.87,0.85,0.87,123532.0,0.86,0.87,0.85,0.87,123532.0
2020-04-08 12:10:00,0.87,0.87,0.86,0.87,64876.0,0.87,0.87,0.86,0.87,64876.0
2020-04-08 12:20:00,0.87,0.87,0.86,0.86,257616.0,0.87,0.87,0.86,0.86,257616.0
2020-04-08 12:30:00,0.87,0.92,0.87,0.9,1091476.0,0.87,0.92,0.87,0.9,1091476.0
2020-04-08 12:40:00,0.9,0.91,0.88,0.9,347444.0,0.9,0.91,0.88,0.9,347444.0
2020-04-08 12:50:00,0.9,0.92,0.89,0.91,414704.0,0.9,0.92,0.89,0.91,414704.0
2020-04-08 13:00:00,0.91,0.92,0.9,0.9,332692.0,0.91,0.92,0.9,0.9,332692.0
2020-04-08 13:10:00,0.9,0.9,0.9,0.9,428584.0,0.9,0.9,0.9,0.9,428584.0
2020-04-08 13:20:00,0.9,0.9,0.89,0.89,342880.0,0.9,0.9,0.89,0.89,342880.0
2020-04-08 13:30:00,0.89,0.89,0.88,0.89,196632.0,0.89,0.89,0.88,0.89,196632.0
2020-04-08 13:40:00,0.89,0.89,0.87,0.87,227728.0,0.89,0.89,0.87,0.87,227728.0
2020-04-08 13:50:00,0.87,0.87,0.87,0.87,88408.0,0.87,0.87,0.87,0.87,88408.0
2020-04-08 14:00:00,0.87,0.88,0.87,0.88,162268.0,0.87,0.88,0.87,0.88,162268.0
2020-04-08 14:10:00,0.88,0.89,0.88,0.89,139984.0,0.88,0.89,0.88,0.89,139984.0
2020-04-08 14:20:00,0.89,0.89,0.89,0.89,105920.0,0.89,0.89,0.89,0.89,105920.0
2020-04-08 14:30:00,0.89,0.89,0.89,0.89,193552.0,0.89,0.89,0.89,0.89,193552.0
2020-04-08 14:40:00,0.89,0.9,0.89,0.89,629940.0,0.89,0.9,0.89,0.89,629940.0
2020-04-08 14:50:00,0.9,0.9,0.9,0.9,209868.0,0.9,0.9,0.9,0.9,209868.0
2020-04-08 15:00:00,0.9,0.9,0.89,0.89,272300.0,0.9,0.9,0.89,0.89,272300.0
2020-04-08 15:10:00,0.89,0.89,0.88,0.89,163808.0,0.89,0.89,0.88,0.89,163808.0
2020-04-08 15:20:00,0.89,0.89,0.88,0.88,210284.0,0.89,0.89,0.88,0.88,210284.0
2020-04-08 15:30:00,0.88,0.89,0.88,0.88,288060.0,0.88,0.89,0.88,0.88,288060.0
2020-04-08 15:40:00,0.88,0.88,0.86,0.86,518976.0,0.88,0.88,0.86,0.86,518976.0
2020-04-08 15:50:00,0.86,0.87,0.84,0.85,907508.0,0.86,0.87,0.84,0.85,907508.0
2020-04-09 09:30:00,0.9,0.91,0.87,0.88,585072.0,0.9,0.91,0.87,0.88,585072.0
2020-04-09 09:40:00,0.88,0.91,0.88,0.9,195528.0,0.88,0.91,0.88,0.9,195528.0
2020-04-09 09:50:00,0.91,0.93,0.9,0.93,433104.0,0.91,0.93,0.9,0.93,433104.0
2020-04-09 10:00:00,0.93,0.94,0.92,0.93,433796.0,0.93,0.94,0.92,0.93,433796.0
2020-04-09 10:10:00,0.93,0.95,0.93,0.94,510924.0,0.93,0.95,0.93,0.94,510924.0
2020-04-09 10:20:00,0.94,0.96,0.93,0.95,359996.0,0.94,0.96,0.93,0.95,359996.0
2020-04-09 10:30:00,0.95,0.97,0.93,0.97,298772.0,0.95,0.97,0.93,0.97,298772.0
2020-04-09 10:40:00,0.97,0.98,0.96,0.96,522904.0,0.97,0.98,0.96,0.96,522904.0
2020-04-09 10:50:00,0.96,0.97,0.95,0.97,241532.0,0.96,0.97,0.95,0.97,241532.0
2020-04-09 11:00:00,0.97,0.97,0.97,0.97,210100.0,0.97,0.97,0.97,0.97,210100.0
2020-04-09 11:10:00,0.97,0.97,0.95,0.96,554788.0,0.97,0.97,0.95,0.96,554788.0
2020-04-09 11:20:00,0.96,1.01,0.96,1.0,1292000.0,0.96,1.01,0.96,1.0,1292000.0
2020-04-09 11:30:00,1.0,1.02,0.99,1.01,933456.0,1.0,1.02,0.99,1.01,933456.0
2020-04-09 11:40:00,1.01,1.01,1.0,1.01,455208.0,1.01,1.01,1.0,1.01,455208.0
2020-04-09 11:50:00,1.01,1.02,1.0,1.01,490748.0,1.01,1.02,1.0,1.01,490748.0
2020-04-09 12:00:00,1.01,1.02,1.0,1.0,349124.0,1.01,1.02,1.0,1.0,349124.0
2020-04-09 12:10:00,1.0,1.0,0.98,0.99,185848.0,1.0,1.0,0.98,0.99,185848.0
2020-04-09 12:20:00,0.99,1.0,0.97,0.98,201840.0,0.99,1.0,0.97,0.98,201840.0
2020-04-09 12:30:00,0.98,1.0,0.97,1.0,129692.0,0.98,1.0,0.97,1.0,129692.0
2020-04-09 12:40:00,1.0,1.02,1.0,1.02,340864.0,1.0,1.02,1.0,1.02,340864.0
2020-04-09 12:50:00,1.02,1.05,1.01,1.03,1115300.0,1.02,1.05,1.01,1.03,1115300.0
2020-04-09 13:00:00,1.03,1.05,1.02,1.05,289660.0,1.03,1.05,1.02,1.05,289660.0
2020-04-09 13:10:00,1.04,1.06,1.02,1.03,814600.0,1.04,1.06,1.02,1.03,814600.0
2020-04-09 13:20:00,1.03,1.03,0.98,0.99,1411748.0,1.03,1.03,0.98,0.99,1411748.0
2020-04-09 13:30:00,0.99,0.99,0.97,0.98,659956.0,0.99,0.99,0.97,0.98,659956.0
2020-04-09 13:40:00,0.98,0.98,0.97,0.97,261752.0,0.98,0.98,0.97,0.97,261752.0
2020-04-09 13:50:00,0.97,1.01,0.97,1.01,421928.0,0.97,1.01,0.97,1.01,421928.0
2020-04-09 14:00:00,1.01,1.01,0.99,0.99,288232.0,1.01,1.01,0.99,0.99,288232.0
2020-04-09 14:10:00,0.99,1.0,0.98,0.98,476924.0,0.99,1.0,0.98,0.98,476924.0
2020-04-09 14:20:00,0.98,0.98,0.97,0.97,176508.0,0.98,0.98,0.97,0.97,176508.0
2020-04-09 14:30:00,0.97,0.99,0.97,0.99,110024.0,0.97,0.99,0.97,0.99,110024.0
2020-04-09 14:40:00,0.99,0.99,0.97,0.97,355180.0,0.99,0.99,0.97,0.97,355180.0
2020-04-09 14:50:00,0.98,0.98,0.97,0.98,350740.0,0.98,0.98,0.97,0.98,350740.0
2020-04-09 15:00:00,0.98,0.99,0.97,0.99,451100.0,0.98,0.99,0.97,0.99,451100.0
2020-04-09 15:10:00,0.99,1.0,0.98,0.99,423948.0,0.99,1.0,0.98,0.99,423948.0
2020-04-09 15:20:00,0.99,1.0,0.99,0.99,609908.0,0.99,1.0,0.99,0.99,609908.0
2020-04-09 15:30:00,1.0,1.0,0.99,1.0,620808.0,1.0,1.0,0.99,1.0,620808.0
2020-04-09 15:40:00,1.0,1.01,0.97,0.99,1249488.0,1.0,1.01,0.97,0.99,1249488.0
2020-04-09 15:50:00,0.99,1.0,0.96,0.97,3100468.0,0.99,1.0,0.96,0.97,3100468.0
2020-04-13 09:30:00,1.06,1.09,1.04,1.09,1259696.0,1.06,1.09,1.04,1.09,1259696.0
2020-04-13 09:40:00,1.09,1.1,1.07,1.09,1467424.0,1.09,1.1,1.07,1.09,1467424.0
2020-04-13 09:50:00,1.09,1.16,1.09,1.12,1610632.0,1.09,1.16,1.09,1.12,1610632.0
2020-04-13 10:00:00,1.12,1.14,1.11,1.12,798872.0,1.12,1.14,1.11,1.12,798872.0
2020-04-13 10:10:00,1.12,1.13,1.09,1.09,942232.0,1.12,1.13,1.09,1.09,942232.0
2020-04-13 10:20:00,1.09,1.11,1.08,1.11,728176.0,1.09,1.11,1.08,1.11,728176.0
2020-04-13 10:30:00,1.11,1.11,1.07,1.1,706480.0,1.11,1.11,1.07,1.1,706480.0
2020-04-13 10:40:00,1.1,1.11,1.09,1.1,515168.0,1.1,1.11,1.09,1.1,515168.0
2020-04-13 10:50:00,1.1,1.12,1.09,1.12,487940.0,1.1,1.12,1.09,1.12,487940.0
2020-04-13 11:00:00,1.11,1.15,1.11,1.15,691336.0,1.11,1.15,1.11,1.15,691336.0
2020-04-13 11:10:00,1.15,1.17,1.14,1.17,979388.0,1.15,1.17,1.14,1.17,979388.0
2020-04-13 11:20:00,1.17,1.18,1.16,1.17,668448.0,1.17,1.18,1.16,1.17,668448.0
2020-04-13 11:30:00,1.17,1.17,1.14,1.15,992552.0,1.17,1.17,1.14,1.15,992552.0
2020-04-13 11:40:00,1.15,1.15,1.11,1.12,903120.0,1.15,1.15,1.11,1.12,903120.0
2020-04-13 11:50:00,1.12,1.12,1.1,1.1,613516.0,1.12,1.12,1.1,1.1,613516.0
2020-04-13 12:00:00,1.1,1.11,1.09,1.11,697188.0,1.1,1.11,1.09,1.11,697188.0
2020-04-13 12:10:00,1.11,1.12,1.1,1.11,385156.0,1.11,1.12,1.1,1.11,385156.0
2020-04-13 12:20:00,1.11,1.12,1.1,1.1,256908.0,1.11,1.12,1.1,1.1,256908.0
2020-04-13 12:30:00,1.1,1.11,1.09,1.11,509092.0,1.1,1.11,1.09,1.11,509092.0
2020-04-13 12:40:00,1.11,1.13,1.11,1.13,180608.0,1.11,1.13,1.11,1.13,180608.0
2020-04-13 12:50:00,1.12,1.12,1.11,1.11,343572.0,1.12,1.12,1.11,1.11,343572.0
2020-04-13 13:00:00,1.11,1.13,1.11,1.12,186448.0,1.11,1.13,1.11,1.12,186448.0
2020-04-13 13:10:00,1.12,1.12,1.11,1.11,221164.0,1.12,1.12,1.11,1.11,221164.0
2020-04-13 13:20:00,1.11,1.11,1.09,1.11,341764.0,1.11,1.11,1.09,1.11,341764.0
2020-04-13 13:30:00,1.11,1.11,1.1,1.11,170020.0,1.11,1.11,1.1,1.11,170020.0
2020-04-13 13:40:00,1.11,1.12,1.11,1.11,159544.0,1.11,1.12,1.11,1.11,159544.0
2020-04-13 13:50:00,1.11,1.13,1.11,1.13,506104.0,1.11,1.13,1.11,1.13,506104.0
2020-04-13 14:00:00,1.13,1.14,1.12,1.13,345616.0,1.13,1.14,1.12,1.13,345616.0
2020-04-13 14:10:00,1.13,1.13,1.11,1.11,361844.0,1.13,1.13,1.11,1.11,361844.0
2020-04-13 14:20:00,1.11,1.13,1.11,1.11,357532.0,1.11,1.13,1.11,1.11,357532.0
2020-04-13 14:30:00,1.11,1.13,1.11,1.12,265388.0,1.11,1.13,1.11,1.12,265388.0
2020-04-13 14:40:00,1.12,1.13,1.11,1.13,252384.0,1.12,1.13,1.11,1.13,252384.0
2020-04-13 14:50:00,1.13,1.14,1.12,1.14,272088.0,1.13,1.14,1.12,1.14,272088.0
2020-04-13 15:00:00,1.14,1.15,1.13,1.14,702356.0,1.14,1.15,1.13,1.14,702356.0
2020-04-13 15:10:00,1.14,1.15,1.14,1.15,531868.0,1.14,1.15,1.14,1.15,531868.0
2020-04-13 15:20:00,1.15,1.16,1.14,1.15,509984.0,1.15,1.16,1.14,1.15,509984.0
2020-04-13 15:30:00,1.15,1.16,1.15,1.16,405028.0,1.15,1.16,1.15,1.16,405028.0
2020-04-13 15:40:00,1.16,1.17,1.15,1.17,642468.0,1.16,1.17,1.15,1.17,642468.0
2020-04-13 15:50:00,1.17,1.19,1.16,1.19,2345288.0,1.17,1.19,1.16,1.19,2345288.0
2020-04-14 09:30:00,1.3,1.45,1.28,1.44,3900172.0,1.3,1.45,1.28,1.44,3900172.0
2020-04-14 09:40:00,1.43,1.44,1.36,1.4,3042804.0,1.43,1.44,1.36,1.4,3042804.0
2020-04-14 09:50:00,1.4,1.52,1.4,1.49,4021976.0,1.4,1.52,1.4,1.49,4021976.0
2020-04-14 10:00:00,1.5,1.51,1.42,1.45,2683076.0,1.5,1.51,1.42,1.45,2683076.0
2020-04-14 10:10:00,1.45,1.51,1.43,1.51,2987960.0,1.45,1.51,1.43,1.51,2987960.0
2020-04-14 10:20:00,1.51,1.62,1.5,1.53,3957112.0,1.51,1.62,1.5,1.53,3957112.0
2020-04-14 10:30:00,1.53,1.57,1.49,1.51,2786524.0,1.53,1.57,1.49,1.51,2786524.0
2020-04-14 10:40:00,1.51,1.53,1.41,1.41,2929328.0,1.51,1.53,1.41,1.41,2929328.0
2020-04-14 10:50:00,1.41,1.46,1.41,1.41,1823612.0,1.41,1.46,1.41,1.41,1823612.0
2020-04-14 11:00:00,1.41,1.46,1.4,1.46,1169596.0,1.41,1.46,1.4,1.46,1169596.0
2020-04-14 11:10:00,1.45,1.46,1.41,1.41,733620.0,1.45,1.46,1.41,1.41,733620.0
2020-04-14 11:20:00,1.41,1.44,1.41,1.43,634696.0,1.41,1.44,1.41,1.43,634696.0
2020-04-14 11:30:00,1.43,1.46,1.43,1.44,976520.0,1.43,1.46,1.43,1.44,976520.0
2020-04-14 11:40:00,1.44,1.46,1.44,1.44,595684.0,1.44,1.46,1.44,1.44,595684.0
2020-04-14 11:50:00,1.44,1.44,1.42,1.43,453940.0,1.44,1.44,1.42,1.43,453940.0
2020-04-14 12:00:00,1.43,1.45,1.42,1.44,573536.0,1.43,1.45,1.42,1.44,573536.0
2020-04-14 12:10:00,1.44,1.45,1.43,1.44,445192.0,1.44,1.45,1.43,1.44,445192.0
2020-04-14 12:20:00,1.44,1.44,1.43,1.44,287444.0,1.44,1.44,1.43,1.44,287444.0
2020-04-14 12:30:00,1.44,1.44,1.43,1.43,190512.0,1.44,1.44,1.43,1.43,190512.0
2020-04-14 12:40:00,1.43,1.43,1.42,1.42,338864.0,1.43,1.43,1.42,1.42,338864.0
2020-04-14 12:50:00,1.42,1.42,1.39,1.4,758668.0,1.42,1.42,1.39,1.4,758668.0
2020-04-14 13:00:00,1.4,1.43,1.4,1.43,514404.0,1.4,1.43,1.4,1.43,514404.0
2020-04-14 13:10:00,1.43,1.44,1.42,1.43,445080.0,1.43,1.44,1.42,1.43,445080.0
2020-04-14 13:20:00,1.43,1.43,1.41,1.41,350056.0,1.43,1.43,1.41,1.41,350056.0
2020-04-14 13:30:00,1.41,1.42,1.41,1.42,166896.0,1.41,1.42,1.41,1.42,166896.0
2020-04-14 13:40:00,1.42,1.42,1.41,1.42,395100.0,1.42,1.42,1.41,1.42,395100.0
2020-04-14 13:50:00,1.42,1.43,1.41,1.42,166608.0,1.42,1.43,1.41,1.42,166608.0
2020-04-14 14:00:00,1.42,1.42,1.41,1.42,129944.0,1.42,1.42,1.41,1.42,129944.0
2020-04-14 14:10:00,1.42,1.47,1.42,1.47,1302984.0,1.42,1.47,1.42,1.47,1302984.0
2020-04-14 14:20:00,1.47,1.52,1.47,1.48,2172812.0,1.47,1.52,1.47,1.48,2172812.0
2020-04-14 14:30:00,1.48,1.49,1.46,1.47,661900.0,1.48,1.49,1.46,1.47,661900.0
2020-04-14 14:40:00,1.47,1.47,1.45,1.46,634068.0,1.47,1.47,1.45,1.46,634068.0
2020-04-14 14:50:00,1.46,1.46,1.43,1.46,563800.0,1.46,1.46,1.43,1.46,563800.0
2020-04-14 15:00:00,1.46,1.5,1.45,1.5,826392.0,1.46,1.5,1.45,1.5,826392.0
2020-04-14 15:10:00,1.5,1.51,1.49,1.49,856712.0,1.5,1.51,1.49,1.49,856712.0
2020-04-14 15:20:00,1.49,1.5,1.48,1.49,666332.0,1.49,1.5,1.48,1.49,666332.0
2020-04-14 15:30:00,1.49,1.49,1.48,1.49,541992.0,1.49,1.49,1.48,1.49,541992.0
2020-04-14 15:40:00,1.49,1.49,1.48,1.48,1122824.0,1.49,1.49,1.48,1.48,1122824.0
2020-04-14 15:50:00,1.48,1.51,1.48,1.48,3312144.0,1.48,1.51,1.48,1.48,3312144.0
2020-04-15 09:30:00,1.42,1.42,1.25,1.25,3091120.0,1.42,1.42,1.25,1.25,3091120.0
2020-04-15 09:40:00,1.25,1.27,1.23,1.25,1625796.0,1.25,1.27,1.23,1.25,1625796.0
2020-04-15 09:50:00,1.25,1.27,1.24,1.26,1817740.0,1.25,1.27,1.24,1.26,1817740.0
2020-04-15 10:00:00,1.26,1.27,1.26,1.26,1109140.0,1.26,1.27,1.26,1.26,1109140.0
2020-04-15 10:10:00,1.26,1.32,1.26,1.3,1985508.0,1.26,1.32,1.26,1.3,1985508.0
2020-04-15 10:20:00,1.3,1.32,1.3,1.31,820932.0,1.3,1.32,1.3,1.31,820932.0
2020-04-15 10:30:00,1.31,1.34,1.3,1.34,1392768.0,1.31,1.34,1.3,1.34,1392768.0
2020-04-15 10:40:00,1.34,1.36,1.33,1.35,922620.0,1.34,1.36,1.33,1.35,922620.0
2020-04-15 10:50:00,1.35,1.37,1.35,1.35,958072.0,1.35,1.37,1.35,1.35,958072.0
2020-04-15 11:00:00,1.36,1.36,1.31,1.34,992856.0,1.36,1.36,1.31,1.34,992856.0
2020-04-15 11:10:00,1.34,1.36,1.32,1.33,569164.0,1.34,1.36,1.32,1.33,569164.0
2020-04-15 11:20:00,1.33,1.35,1.33,1.34,383912.0,1.33,1.35,1.33,1.34,383912.0
2020-04-15 11:30:00,1.34,1.37,1.34,1.37,613180.0,1.34,1.37,1.34,1.37,613180.0
2020-04-15 11:40:00,1.37,1.42,1.37,1.41,919180.0,1.37,1.42,1.37,1.41,919180.0
2020-04-15 11:50:00,1.41,1.41,1.38,1.4,616132.0,1.41,1.41,1.38,1.4,616132.0
2020-04-15 12:00:00,1.4,1.41,1.4,1.41,473840.0,1.4,1.41,1.4,1.41,473840.0
2020-04-15 12:10:00,1.41,1.41,1.4,1.4,206192.0,1.41,1.41,1.4,1.4,206192.0
2020-04-15 12:20:00,1.4,1.4,1.37,1.38,394816.0,1.4,1.4,1.37,1.38,394816.0
2020-04-15 12:30:00,1.38,1.39,1.38,1.39,495156.0,1.38,1.39,1.38,1.39,495156.0
2020-04-15 12:40:00,1.39,1.39,1.38,1.38,233608.0,1.39,1.39,1.38,1.38,233608.0
2020-04-15 12:50:00,1.38,1.38,1.37,1.37,289096.0,1.38,1.38,1.37,1.37,289096.0
2020-04-15 13:00:00,1.37,1.38,1.36,1.36,262920.0,1.37,1.38,1.36,1.36,262920.0
2020-04-15 13:10:00,1.36,1.37,1.36,1.36,371540.0,1.36,1.37,1.36,1.36,371540.0
2020-04-15 13:20:00,1.36,1.36,1.34,1.34,312592.0,1.36,1.36,1.34,1.34,312592.0
2020-04-15 13:30:00,1.34,1.35,1.32,1.33,640004.0,1.34,1.35,1.32,1.33,640004.0
2020-04-15 13:40:00,1.33,1.35,1.33,1.35,361616.0,1.33,1.35,1.33,1.35,361616.0
2020-04-15 13:50:00,1.35,1.36,1.34,1.36,295792.0,1.35,1.36,1.34,1.36,295792.0
2020-04-15 14:00:00,1.35,1.36,1.34,1.35,233620.0,1.35,1.36,1.34,1.35,233620.0
2020-04-15 14:10:00,1.35,1.36,1.35,1.35,405436.0,1.35,1.36,1.35,1.35,405436.0
2020-04-15 14:20:00,1.35,1.36,1.34,1.36,288764.0,1.35,1.36,1.34,1.36,288764.0
2020-04-15 14:30:00,1.36,1.36,1.34,1.35,338820.0,1.36,1.36,1.34,1.35,338820.0
2020-04-15 14:40:00,1.35,1.35,1.34,1.35,154960.0,1.35,1.35,1.34,1.35,154960.0
2020-04-15 14:50:00,1.35,1.36,1.34,1.35,399232.0,1.35,1.36,1.34,1.35,399232.0
2020-04-15 15:00:00,1.35,1.35,1.33,1.34,650816.0,1.35,1.35,1.33,1.34,650816.0
2020-04-15 15:10:00,1.34,1.35,1.33,1.34,259660.0,1.34,1.35,1.33,1.34,259660.0
2020-04-15 15:20:00,1.34,1.34,1.33,1.33,315212.0,1.34,1.34,1.33,1.33,315212.0
2020-04-15 15:30:00,1.33,1.34,1.32,1.32,787808.0,1.33,1.34,1.32,1.32,787808.0
2020-04-15 15:40:00,1.32,1.33,1.32,1.32,541748.0,1.32,1.33,1.32,1.32,541748.0
2020-04-15 15:50:00,1.32,1.33,1.31,1.32,1115848.0,1.32,1.33,1.31,1.32,1115848.0
2020-04-16 09:30:00,1.28,1.33,1.26,1.32,923992.0,1.28,1.33,1.26,1.32,923992.0
2020-04-16 09:40:00,1.32,1.36,1.28,1.28,682416.0,1.32,1.36,1.28,1.28,682416.0
2020-04-16 09:50:00,1.28,1.29,1.26,1.26,759656.0,1.28,1.29,1.26,1.26,759656.0
2020-04-16 10:00:00,1.27,1.28,1.26,1.26,244912.0,1.27,1.28,1.26,1.26,244912.0
2020-04-16 10:10:00,1.26,1.27,1.26,1.26,298964.0,1.26,1.27,1.26,1.26,298964.0
2020-04-16 10:20:00,1.26,1.26,1.24,1.26,547568.0,1.26,1.26,1.24,1.26,547568.0
2020-04-16 10:30:00,1.26,1.26,1.23,1.25,458136.0,1.26,1.26,1.23,1.25,458136.0
2020-04-16 10:40:00,1.25,1.26,1.23,1.26,413212.0,1.25,1.26,1.23,1.26,413212.0
2020-04-16 10:50:00,1.26,1.28,1.26,1.27,157004.0,1.26,1.28,1.26,1.27,157004.0
2020-04-16 11:00:00,1.27,1.3,1.26,1.29,520016.0,1.27,1.3,1.26,1.29,520016.0
2020-04-16 11:10:00,1.29,1.29,1.26,1.28,213572.0,1.29,1.29,1.26,1.28,213572.0
2020-04-16 11:20:00,1.27,1.28,1.27,1.28,80216.0,1.27,1.28,1.27,1.28,80216.0
2020-04-16 11:30:00,1.28,1.29,1.27,1.28,218108.0,1.28,1.29,1.27,1.28,218108.0
2020-04-16 11:40:00,1.29,1.29,1.27,1.28,307052.0,1.29,1.29,1.27,1.28,307052.0
2020-04-16 11:50:00,1.28,1.28,1.27,1.27,279240.0,1.28,1.28,1.27,1.27,279240.0
2020-04-16 12:00:00,1.28,1.28,1.27,1.27,106268.0,1.28,1.28,1.27,1.27,106268.0
2020-04-16 12:10:00,1.27,1.27,1.25,1.25,243092.0,1.27,1.27,1.25,1.25,243092.0
2020-04-16 12:20:00,1.25,1.25,1.24,1.25,222648.0,1.25,1.25,1.24,1.25,222648.0
2020-04-16 12:30:00,1.25,1.25,1.23,1.23,273356.0,1.25,1.25,1.23,1.23,273356.0
2020-04-16 12:40:00,1.23,1.25,1.22,1.22,449668.0,1.23,1.25,1.22,1.22,449668.0
2020-04-16 12:50:00,1.22,1.23,1.22,1.23,195676.0,1.22,1.23,1.22,1.23,195676.0
2020-04-16 13:00:00,1.23,1.24,1.23,1.23,265700.0,1.23,1.24,1.23,1.23,265700.0
2020-04-16 13:10:00,1.23,1.23,1.22,1.22,209664.0,1.23,1.23,1.22,1.22,209664.0
2020-04-16 13:20:00,1.22,1.24,1.22,1.24,210980.0,1.22,1.24,1.22,1.24,210980.0
2020-04-16 13:30:00,1.23,1.24,1.22,1.23,212048.0,1.23,1.24,1.22,1.23,212048.0
2020-04-16 13:40:00,1.23,1.24,1.23,1.23,167384.0,1.23,1.24,1.23,1.23,167384.0
2020-04-16 13:50:00,1.23,1.23,1.23,1.23,212536.0,1.23,1.23,1.23,1.23,212536.0
2020-04-16 14:00:00,1.23,1.24,1.23,1.24,122412.0,1.23,1.24,1.23,1.24,122412.0
2020-04-16 14:10:00,1.24,1.24,1.23,1.23,316104.0,1.24,1.24,1.23,1.23,316104.0
2020-04-16 14:20:00,1.23,1.24,1.23,1.23,135904.0,1.23,1.24,1.23,1.23,135904.0
2020-04-16 14:30:00,1.23,1.23,1.23,1.23,87468.0,1.23,1.23,1.23,1.23,87468.0
2020-04-16 14:40:00,1.23,1.23,1.23,1.23,171968.0,1.23,1.23,1.23,1.23,171968.0
2020-04-16 14:50:00,1.23,1.23,1.23,1.23,156184.0,1.23,1.23,1.23,1.23,156184.0
2020-04-16 15:00:00,1.23,1.23,1.23,1.23,227604.0,1.23,1.23,1.23,1.23,227604.0
2020-04-16 15:10:00,1.23,1.23,1.23,1.23,172968.0,1.23,1.23,1.23,1.23,172968.0
2020-04-16 15:20:00,1.23,1.23,1.23,1.23,155212.0,1.23,1.23,1.23,1.23,155212.0
2020-04-16 15:30:00,1.23,1.25,1.23,1.25,543948.0,1.23,1.25,1.23,1.25,543948.0
2020-04-16 15:40:00,1.25,1.25,1.24,1.25,463272.0,1.25,1.25,1.24,1.25,463272.0
2020-04-16 15:50:00,1.25,1.26,1.24,1.26,817848.0,1.25,1.26,1.24,1.26,817848.0
2020-04-17 09:30:00,1.3,1.32,1.26,1.28,617232.0,1.3,1.32,1.26,1.28,617232.0
2020-04-17 09:40:00,1.28,1.29,1.27,1.28,260972.0,1.28,1.29,1.27,1.28,260972.0
2020-04-17 09:50:00,1.28,1.28,1.26,1.28,242632.0,1.28,1.28,1.26,1.28,242632.0
2020-04-17 10:00:00,1.28,1.3,1.27,1.28,378252.0,1.28,1.3,1.27,1.28,378252.0
2020-04-17 10:10:00,1.28,1.28,1.25,1.25,299884.0,1.28,1.28,1.25,1.25,299884.0
2020-04-17 10:20:00,1.25,1.26,1.23,1.25,988276.0,1.25,1.26,1.23,1.25,988276.0
2020-04-17 10:30:00,1.25,1.25,1.23,1.24,485236.0,1.25,1.25,1.23,1.24,485236.0
2020-04-17 10:40:00,1.24,1.25,1.24,1.24,211136.0,1.24,1.25,1.24,1.24,211136.0
2020-04-17 10:50:00,1.24,1.25,1.22,1.23,668840.0,1.24,1.25,1.22,1.23,668840.0
2020-04-17 11:00:00,1.23,1.24,1.23,1.24,310036.0,1.23,1.24,1.23,1.24,310036.0
2020-04-17 11:10:00,1.24,1.24,1.2,1.21,700856.0,1.24,1.24,1.2,1.21,700856.0
2020-04-17 11:20:00,1.21,1.21,1.18,1.18,575960.0,1.21,1.21,1.18,1.18,575960.0
2020-04-17 11:30:00,1.19,1.21,1.18,1.2,310212.0,1.19,1.21,1.18,1.2,310212.0
2020-04-17 11:40:00,1.2,1.23,1.19,1.21,1233624.0,1.2,1.23,1.19,1.21,1233624.0
2020-04-17 11:50:00,1.21,1.21,1.2,1.2,250284.0,1.21,1.21,1.2,1.2,250284.0
2020-04-17 12:00:00,1.2,1.2,1.18,1.18,544252.0,1.2,1.2,1.18,1.18,544252.0
2020-04-17 12:10:00,1.18,1.19,1.18,1.18,540916.0,1.18,1.19,1.18,1.18,540916.0
2020-04-17 12:20:00,1.18,1.19,1.14,1.15,892680.0,1.18,1.19,1.14,1.15,892680.0
2020-04-17 12:30:00,1.15,1.17,1.13,1.16,575936.0,1.15,1.17,1.13,1.16,575936.0
2020-04-17 12:40:00,1.16,1.18,1.16,1.18,425120.0,1.16,1.18,1.16,1.18,425120.0
2020-04-17 12:50:00,1.18,1.18,1.16,1.17,265656.0,1.18,1.18,1.16,1.17,265656.0
2020-04-17 13:00:00,1.17,1.19,1.17,1.17,740840.0,1.17,1.19,1.17,1.17,740840.0
2020-04-17 13:10:00,1.17,1.18,1.16,1.18,460324.0,1.17,1.18,1.16,1.18,460324.0
2020-04-17 13:20:00,1.17,1.18,1.16,1.16,213044.0,1.17,1.18,1.16,1.16,213044.0
2020-04-17 13:30:00,1.16,1.17,1.15,1.17,302012.0,1.16,1.17,1.15,1.17,302012.0
2020-04-17 13:40:00,1.17,1.17,1.16,1.17,132236.0,1.17,1.17,1.16,1.17,132236.0
2020-04-17 13:50:00,1.17,1.17,1.15,1.15,346936.0,1.17,1.17,1.15,1.15,346936.0
2020-04-17 14:00:00,1.15,1.15,1.13,1.14,273952.0,1.15,1.15,1.13,1.14,273952.0
2020-04-17 14:10:00,1.14,1.14,1.11,1.12,937828.0,1.14,1.14,1.11,1.12,937828.0
2020-04-17 14:20:00,1.12,1.16,1.11,1.15,863216.0,1.12,1.16,1.11,1.15,863216.0
2020-04-17 14:30:00,1.15,1.16,1.13,1.14,342972.0,1.15,1.16,1.13,1.14,342972.0
2020-04-17 14:40:00,1.13,1.14,1.13,1.13,340648.0,1.13,1.14,1.13,1.13,340648.0
2020-04-17 14:50:00,1.13,1.13,1.11,1.13,444072.0,1.13,1.13,1.11,1.13,444072.0
2020-04-17 15:00:00,1.13,1.14,1.13,1.14,172296.0,1.13,1.14,1.13,1.14,172296.0
2020-04-17 15:10:00,1.14,1.16,1.13,1.16,288792.0,1.14,1.16,1.13,1.16,288792.0
2020-04-17 15:20:00,1.16,1.16,1.14,1.15,313544.0,1.16,1.16,1.14,1.15,313544.0
2020-04-17 15:30:00,1.15,1.19,1.15,1.19,741392.0,1.15,1.19,1.15,1.19,741392.0
2020-04-17 15:40:00,1.19,1.2,1.18,1.2,956572.0,1.19,1.2,1.18,1.2,956572.0
2020-04-17 15:50:00,1.2,1.24,1.2,1.22,2523264.0,1.2,1.24,1.2,1.22,2523264.0
2020-04-20 09:30:00,1.21,1.24,1.2,1.21,894880.0,1.21,1.24,1.2,1.21,894880.0
2020-04-20 09:40:00,1.21,1.25,1.21,1.24,538628.0,1.21,1.25,1.21,1.24,538628.0
2020-04-20 09:50:00,1.24,1.31,1.23,1.3,1568608.0,1.24,1.31,1.23,1.3,1568608.0
2020-04-20 10:00:00,1.3,1.3,1.26,1.3,911844.0,1.3,1.3,1.26,1.3,911844.0
2020-04-20 10:10:00,1.3,1.32,1.3,1.3,916900.0,1.3,1.32,1.3,1.3,916900.0
2020-04-20 10:20:00,1.3,1.33,1.3,1.32,736816.0,1.3,1.33,1.3,1.32,736816.0
2020-04-20 10:30:00,1.32,1.33,1.32,1.32,352700.0,1.32,1.33,1.32,1.32,352700.0
2020-04-20 10:40:00,1.32,1.38,1.32,1.38,1495888.0,1.32,1.38,1.32,1.38,1495888.0
2020-04-20 10:50:00,1.38,1.4,1.37,1.37,841676.0,1.38,1.4,1.37,1.37,841676.0
2020-04-20 11:00:00,1.37,1.38,1.36,1.37,497792.0,1.37,1.38,1.36,1.37,497792.0
2020-04-20 11:10:00,1.36,1.37,1.36,1.36,521956.0,1.36,1.37,1.36,1.36,521956.0
2020-04-20 11:20:00,1.36,1.36,1.33,1.34,646396.0,1.36,1.36,1.33,1.34,646396.0
2020-04-20 11:30:00,1.34,1.36,1.33,1.36,344392.0,1.34,1.36,1.33,1.36,344392.0
2020-04-20 11:40:00,1.36,1.36,1.34,1.34,363228.0,1.36,1.36,1.34,1.34,363228.0
2020-04-20 11:50:00,1.34,1.34,1.33,1.34,270596.0,1.34,1.34,1.33,1.34,270596.0
2020-04-20 12:00:00,1.34,1.34,1.33,1.33,202260.0,1.34,1.34,1.33,1.33,202260.0
2020-04-20 12:10:00,1.33,1.34,1.33,1.34,233344.0,1.33,1.34,1.33,1.34,233344.0
2020-04-20 12:20:00,1.34,1.35,1.34,1.35,160396.0,1.34,1.35,1.34,1.35,160396.0
2020-04-20 12:30:00,1.35,1.36,1.35,1.36,214024.0,1.35,1.36,1.35,1.36,214024.0
2020-04-20 12:40:00,1.36,1.36,1.35,1.36,263092.0,1.36,1.36,1.35,1.36,263092.0
2020-04-20 12:50:00,1.36,1.37,1.36,1.37,297736.0,1.36,1.37,1.36,1.37,297736.0
2020-04-20 13:00:00,1.37,1.37,1.34,1.34,403148.0,1.37,1.37,1.34,1.34,403148.0
2020-04-20 13:10:00,1.34,1.35,1.34,1.35,197032.0,1.34,1.35,1.34,1.35,197032.0
2020-04-20 13:20:00,1.35,1.36,1.35,1.36,124924.0,1.35,1.36,1.35,1.36,124924.0
2020-04-20 13:30:00,1.36,1.36,1.35,1.36,195712.0,1.36,1.36,1.35,1.36,195712.0
2020-04-20 13:40:00,1.36,1.36,1.36,1.36,150988.0,1.36,1.36,1.36,1.36,150988.0
2020-04-20 13:50:00,1.36,1.36,1.35,1.36,195440.0,1.36,1.36,1.35,1.36,195440.0
2020-04-20 14:00:00,1.36,1.38,1.36,1.38,292480.0,1.36,1.38,1.36,1.38,292480.0
2020-04-20 14:10:00,1.38,1.38,1.37,1.37,228312.0,1.38,1.38,1.37,1.37,228312.0
2020-04-20 14:20:00,1.37,1.38,1.36,1.36,217296.0,1.37,1.38,1.36,1.36,217296.0
2020-04-20 14:30:00,1.36,1.36,1.34,1.35,328868.0,1.36,1.36,1.34,1.35,328868.0
2020-04-20 14:40:00,1.35,1.37,1.35,1.37,226416.0,1.35,1.37,1.35,1.37,226416.0
2020-04-20 14:50:00,1.37,1.37,1.36,1.36,188108.0,1.37,1.37,1.36,1.36,188108.0
2020-04-20 15:00:00,1.36,1.36,1.34,1.35,392724.0,1.36,1.36,1.34,1.35,392724.0
2020-04-20 15:10:00,1.34,1.35,1.34,1.34,324808.0,1.34,1.35,1.34,1.34,324808.0
2020-04-20 15:20:00,1.35,1.36,1.34,1.36,391776.0,1.35,1.36,1.34,1.36,391776.0
2020-04-20 15:30:00,1.36,1.39,1.36,1.39,1078440.0,1.36,1.39,1.36,1.39,1078440.0
2020-04-20 15:40:00,1.39,1.48,1.39,1.43,2126012.0,1.39,1.48,1.39,1.43,2126012.0
2020-04-20 15:50:00,1.43,1.44,1.39,1.39,1853040.0,1.43,1.44,1.39,1.39,1853040.0
2020-04-21 09:30:00,1.31,1.32,1.27,1.27,1172516.0,1.31,1.32,1.27,1.27,1172516.0
2020-04-21 09:40:00,1.27,1.32,1.26,1.3,879612.0,1.27,1.32,1.26,1.3,879612.0
2020-04-21 09:50:00,1.3,1.31,1.28,1.3,373696.0,1.3,1.31,1.28,1.3,373696.0
2020-04-21 10:00:00,1.3,1.3,1.27,1.27,540544.0,1.3,1.3,1.27,1.27,540544.0
2020-04-21 10:10:00,1.27,1.28,1.25,1.25,671384.0,1.27,1.28,1.25,1.25,671384.0
2020-04-21 10:20:00,1.25,1.27,1.24,1.27,520512.0,1.25,1.27,1.24,1.27,520512.0
2020-04-21 10:30:00,1.27,1.28,1.25,1.26,378136.0,1.27,1.28,1.25,1.26,378136.0
2020-04-21 10:40:00,1.26,1.26,1.23,1.24,403952.0,1.26,1.26,1.23,1.24,403952.0
2020-04-21 10:50:00,1.24,1.25,1.23,1.24,328516.0,1.24,1.25,1.23,1.24,328516.0
2020-04-21 11:00:00,1.24,1.24,1.21,1.22,573988.0,1.24,1.24,1.21,1.22,573988.0
2020-04-21 11:10:00,1.22,1.23,1.21,1.22,228216.0,1.22,1.23,1.21,1.22,228216.0
2020-04-21 11:20:00,1.23,1.24,1.22,1.22,244280.0,1.23,1.24,1.22,1.22,244280.0
2020-04-21 11:30:00,1.22,1.24,1.22,1.24,216108.0,1.22,1.24,1.22,1.24,216108.0
2020-04-21 11:40:00,1.24,1.24,1.23,1.24,154832.0,1.24,1.24,1.23,1.24,154832.0
2020-04-21 11:50:00,1.24,1.24,1.23,1.24,255448.0,1.24,1.24,1.23,1.24,255448.0
2020-04-21 12:00:00,1.24,1.24,1.23,1.24,144744.0,1.24,1.24,1.23,1.24,144744.0
2020-04-21 12:10:00,1.24,1.26,1.23,1.23,214948.0,1.24,1.26,1.23,1.23,214948.0
2020-04-21 12:20:00,1.23,1.25,1.23,1.24,116024.0,1.23,1.25,1.23,1.24,116024.0
2020-04-21 12:30:00,1.24,1.24,1.23,1.23,237484.0,1.24,1.24,1.23,1.23,237484.0
2020-04-21 12:40:00,1.23,1.24,1.23,1.23,163144.0,1.23,1.24,1.23,1.23,163144.0
2020-04-21 12:50:00,1.23,1.25,1.23,1.24,105464.0,1.23,1.25,1.23,1.24,105464.0
2020-04-21 13:00:00,1.24,1.25,1.24,1.25,93704.0,1.24,1.25,1.24,1.25,93704.0
2020-04-21 13:10:00,1.25,1.25,1.24,1.24,157252.0,1.25,1.25,1.24,1.24,157252.0
2020-04-21 13:20:00,1.24,1.28,1.24,1.26,337728.0,1.24,1.28,1.24,1.26,337728.0
2020-04-21 13:30:00,1.26,1.28,1.26,1.27,178968.0,1.26,1.28,1.26,1.27,178968.0
2020-04-21 13:40:00,1.26,1.26,1.24,1.25,248516.0,1.26,1.26,1.24,1.25,248516.0
2020-04-21 13:50:00,1.25,1.26,1.24,1.25,240840.0,1.25,1.26,1.24,1.25,240840.0
2020-04-21 14:00:00,1.25,1.26,1.25,1.25,196432.0,1.25,1.26,1.25,1.25,196432.0
2020-04-21 14:10:00,1.25,1.27,1.25,1.26,260048.0,1.25,1.27,1.25,1.26,260048.0
2020-04-21 14:20:00,1.26,1.27,1.25,1.26,97912.0,1.26,1.27,1.25,1.26,97912.0
2020-04-21 14:30:00,1.26,1.26,1.25,1.26,143948.0,1.26,1.26,1.25,1.26,143948.0
2020-04-21 14:40:00,1.25,1.26,1.23,1.23,317096.0,1.25,1.26,1.23,1.23,317096.0
2020-04-21 14:50:00,1.23,1.24,1.22,1.24,535432.0,1.23,1.24,1.22,1.24,535432.0
2020-04-21 15:00:00,1.24,1.24,1.21,1.22,360252.0,1.24,1.24,1.21,1.22,360252.0
2020-04-21 15:10:00,1.22,1.23,1.21,1.22,379112.0,1.22,1.23,1.21,1.22,379112.0
2020-04-21 15:20:00,1.22,1.22,1.19,1.2,1016456.0,1.22,1.22,1.19,1.2,1016456.0
2020-04-21 15:30:00,1.2,1.22,1.2,1.22,368652.0,1.2,1.22,1.2,1.22,368652.0
2020-04-21 15:40:00,1.22,1.23,1.2,1.21,464268.0,1.22,1.23,1.2,1.21,464268.0
2020-04-21 15:50:00,1.21,1.22,1.2,1.2,1016608.0,1.21,1.22,1.2,1.2,1016608.0
2020-04-22 09:30:00,1.28,1.29,1.23,1.26,913984.0,1.28,1.29,1.23,1.26,913984.0
2020-04-22 09:40:00,1.26,1.28,1.25,1.25,512272.0,1.26,1.28,1.25,1.25,512272.0
2020-04-22 09:50:00,1.26,1.27,1.24,1.25,351080.0,1.26,1.27,1.24,1.25,351080.0
2020-04-22 10:00:00,1.25,1.26,1.24,1.24,85908.0,1.25,1.26,1.24,1.24,85908.0
2020-04-22 10:10:00,1.24,1.26,1.24,1.25,268416.0,1.24,1.26,1.24,1.25,268416.0
2020-04-22 10:20:00,1.25,1.25,1.24,1.25,144400.0,1.25,1.25,1.24,1.25,144400.0
2020-04-22 10:30:00,1.25,1.26,1.25,1.25,200528.0,1.25,1.26,1.25,1.25,200528.0
2020-04-22 10:40:00,1.25,1.25,1.22,1.23,374824.0,1.25,1.25,1.22,1.23,374824.0
2020-04-22 10:50:00,1.23,1.24,1.22,1.23,314732.0,1.23,1.24,1.22,1.23,314732.0
2020-04-22 11:00:00,1.24,1.24,1.22,1.23,197600.0,1.24,1.24,1.22,1.23,197600.0
2020-04-22 11:10:00,1.23,1.24,1.22,1.24,152192.0,1.23,1.24,1.22,1.24,152192.0
2020-04-22 11:20:00,1.24,1.25,1.24,1.24,211200.0,1.24,1.25,1.24,1.24,211200.0
2020-04-22 11:30:00,1.24,1.25,1.23,1.24,171268.0,1.24,1.25,1.23,1.24,171268.0
2020-04-22 11:40:00,1.24,1.24,1.22,1.23,203756.0,1.24,1.24,1.22,1.23,203756.0
2020-04-22 11:50:00,1.23,1.23,1.23,1.23,46760.0,1.23,1.23,1.23,1.23,46760.0
2020-04-22 12:00:00,1.23,1.23,1.22,1.22,78536.0,1.23,1.23,1.22,1.22,78536.0
2020-04-22 12:10:00,1.23,1.24,1.22,1.24,142784.0,1.23,1.24,1.22,1.24,142784.0
2020-04-22 12:20:00,1.24,1.24,1.23,1.23,68296.0,1.24,1.24,1.23,1.23,68296.0
2020-04-22 12:30:00,1.23,1.24,1.22,1.23,168224.0,1.23,1.24,1.22,1.23,168224.0
2020-04-22 12:40:00,1.23,1.24,1.23,1.23,107108.0,1.23,1.24,1.23,1.23,107108.0
2020-04-22 12:50:00,1.23,1.23,1.22,1.23,203652.0,1.23,1.23,1.22,1.23,203652.0
2020-04-22 13:00:00,1.23,1.23,1.22,1.23,65384.0,1.23,1.23,1.22,1.23,65384.0
2020-04-22 13:10:00,1.23,1.23,1.22,1.23,146932.0,1.23,1.23,1.22,1.23,146932.0
2020-04-22 13:20:00,1.23,1.23,1.22,1.23,143512.0,1.23,1.23,1.22,1.23,143512.0
2020-04-22 13:30:00,1.23,1.23,1.21,1.22,203980.0,1.23,1.23,1.21,1.22,203980.0
2020-04-22 13:40:00,1.22,1.23,1.22,1.22,78188.0,1.22,1.23,1.22,1.22,78188.0
2020-04-22 13:50:00,1.22,1.23,1.22,1.22,88668.0,1.22,1.23,1.22,1.22,88668.0
2020-04-22 14:00:00,1.22,1.23,1.22,1.23,179120.0,1.22,1.23,1.22,1.23,179120.0
2020-04-22 14:10:00,1.23,1.23,1.22,1.23,124436.0,1.23,1.23,1.22,1.23,124436.0
2020-04-22 14:20:00,1.23,1.23,1.23,1.23,137684.0,1.23,1.23,1.23,1.23,137684.0
2020-04-22 14:30:00,1.23,1.23,1.23,1.23,160124.0,1.23,1.23,1.23,1.23,160124.0
2020-04-22 14:40:00,1.23,1.23,1.23,1.23,93384.0,1.23,1.23,1.23,1.23,93384.0
2020-04-22 14:50:00,1.23,1.23,1.23,1.23,102800.0,1.23,1.23,1.23,1.23,102800.0
2020-04-22 15:00:00,1.23,1.24,1.23,1.23,58532.0,1.23,1.24,1.23,1.23,58532.0
2020-04-22 15:10:00,1.23,1.23,1.22,1.22,145376.0,1.23,1.23,1.22,1.22,145376.0
2020-04-22 15:20:00,1.22,1.23,1.22,1.23,103272.0,1.22,1.23,1.22,1.23,103272.0
2020-04-22 15:30:00,1.23,1.23,1.22,1.22,163764.0,1.23,1.23,1.22,1.22,163764.0
2020-04-22 15:40:00,1.22,1.23,1.22,1.22,760520.0,1.22,1.23,1.22,1.22,760520.0
2020-04-22 15:50:00,1.22,1.23,1.21,1.22,948592.0,1.22,1.23,1.21,1.22,948592.0
2020-04-23 09:30:00,1.19,1.22,1.18,1.22,740568.0,1.19,1.22,1.18,1.22,740568.0
2020-04-23 09:40:00,1.22,1.22,1.19,1.2,143952.0,1.22,1.22,1.19,1.2,143952.0
2020-04-23 09:50:00,1.2,1.2,1.17,1.18,506288.0,1.2,1.2,1.17,1.18,506288.0
2020-04-23 10:00:00,1.18,1.19,1.16,1.17,612744.0,1.18,1.19,1.16,1.17,612744.0
2020-04-23 10:10:00,1.16,1.17,1.15,1.17,638992.0,1.16,1.17,1.15,1.17,638992.0
2020-04-23 10:20:00,1.17,1.19,1.17,1.18,278708.0,1.17,1.19,1.17,1.18,278708.0
2020-04-23 10:30:00,1.18,1.19,1.18,1.18,236772.0,1.18,1.19,1.18,1.18,236772.0
2020-04-23 10:40:00,1.18,1.19,1.18,1.18,157444.0,1.18,1.19,1.18,1.18,157444.0
2020-04-23 10:50:00,1.18,1.19,1.18,1.19,81256.0,1.18,1.19,1.18,1.19,81256.0
2020-04-23 11:00:00,1.19,1.2,1.18,1.19,168568.0,1.19,1.2,1.18,1.19,168568.0
2020-04-23 11:10:00,1.19,1.2,1.18,1.19,132164.0,1.19,1.2,1.18,1.19,132164.0
2020-04-23 11:20:00,1.19,1.2,1.19,1.2,240772.0,1.19,1.2,1.19,1.2,240772.0
2020-04-23 11:30:00,1.2,1.2,1.19,1.2,220848.0,1.2,1.2,1.19,1.2,220848.0
2020-04-23 11:40:00,1.2,1.22,1.2,1.22,313576.0,1.2,1.22,1.2,1.22,313576.0
2020-04-23 11:50:00,1.22,1.22,1.2,1.21,294608.0,1.22,1.22,1.2,1.21,294608.0
2020-04-23 12:00:00,1.21,1.22,1.21,1.22,80636.0,1.21,1.22,1.21,1.22,80636.0
2020-04-23 12:10:00,1.22,1.22,1.21,1.21,94496.0,1.22,1.22,1.21,1.21,94496.0
2020-04-23 12:20:00,1.22,1.22,1.21,1.21,63772.0,1.22,1.22,1.21,1.21,63772.0
2020-04-23 12:30:00,1.21,1.22,1.21,1.21,50580.0,1.21,1.22,1.21,1.21,50580.0
2020-04-23 12:40:00,1.21,1.22,1.18,1.19,214444.0,1.21,1.22,1.18,1.19,214444.0
2020-04-23 12:50:00,1.19,1.2,1.17,1.18,137060.0,1.19,1.2,1.17,1.18,137060.0
2020-04-23 13:00:00,1.18,1.2,1.18,1.2,114432.0,1.18,1.2,1.18,1.2,114432.0
2020-04-23 13:10:00,1.2,1.2,1.19,1.19,37268.0,1.2,1.2,1.19,1.19,37268.0
2020-04-23 13:20:00,1.19,1.19,1.18,1.19,160700.0,1.19,1.19,1.18,1.19,160700.0
2020-04-23 13:30:00,1.19,1.2,1.19,1.19,69120.0,1.19,1.2,1.19,1.19,69120.0
2020-04-23 13:40:00,1.18,1.19,1.18,1.18,47124.0,1.18,1.19,1.18,1.18,47124.0
2020-04-23 13:50:00,1.18,1.18,1.17,1.18,274728.0,1.18,1.18,1.17,1.18,274728.0
2020-04-23 14:00:00,1.18,1.19,1.18,1.18,53752.0,1.18,1.19,1.18,1.18,53752.0
2020-04-23 14:10:00,1.18,1.19,1.17,1.18,72964.0,1.18,1.19,1.17,1.18,72964.0
2020-04-23 14:20:00,1.18,1.19,1.18,1.19,102156.0,1.18,1.19,1.18,1.19,102156.0
2020-04-23 14:30:00,1.19,1.19,1.18,1.19,103928.0,1.19,1.19,1.18,1.19,103928.0
2020-04-23 14:40:00,1.19,1.19,1.18,1.18,165852.0,1.19,1.19,1.18,1.18,165852.0
2020-04-23 14:50:00,1.18,1.19,1.18,1.18,129384.0,1.18,1.19,1.18,1.18,129384.0
2020-04-23 15:00:00,1.18,1.19,1.18,1.18,152364.0,1.18,1.19,1.18,1.18,152364.0
2020-04-23 15:10:00,1.18,1.18,1.18,1.18,113224.0,1.18,1.18,1.18,1.18,113224.0
2020-04-23 15:20:00,1.18,1.18,1.18,1.18,111588.0,1.18,1.18,1.18,1.18,111588.0
2020-04-23 15:30:00,1.18,1.18,1.18,1.18,179076.0,1.18,1.18,1.18,1.18,179076.0
2020-04-23 15:40:00,1.18,1.18,1.18,1.18,172836.0,1.18,1.18,1.18,1.18,172836.0
2020-04-23 15:50:00,1.18,1.18,1.17,1.17,544732.0,1.18,1.18,1.17,1.17,544732.0
2020-04-24 09:30:00,1.2,1.2,1.18,1.2,290408.0,1.2,1.2,1.18,1.2,290408.0
2020-04-24 09:40:00,1.2,1.2,1.18,1.18,216276.0,1.2,1.2,1.18,1.18,216276.0
2020-04-24 09:50:00,1.18,1.19,1.17,1.17,193684.0,1.18,1.19,1.17,1.17,193684.0
2020-04-24 10:00:00,1.17,1.19,1.17,1.18,98400.0,1.17,1.19,1.17,1.18,98400.0
2020-04-24 10:10:00,1.18,1.2,1.18,1.2,94736.0,1.18,1.2,1.18,1.2,94736.0
2020-04-24 10:20:00,1.2,1.2,1.19,1.19,97088.0,1.2,1.2,1.19,1.19,97088.0
2020-04-24 10:30:00,1.19,1.21,1.19,1.21,209748.0,1.19,1.21,1.19,1.21,209748.0
2020-04-24 10:40:00,1.21,1.21,1.2,1.2,128284.0,1.21,1.21,1.2,1.2,128284.0
2020-04-24 10:50:00,1.2,1.21,1.18,1.18,354712.0,1.2,1.21,1.18,1.18,354712.0
2020-04-24 11:00:00,1.18,1.19,1.17,1.18,192172.0,1.18,1.19,1.17,1.18,192172.0
2020-04-24 11:10:00,1.18,1.18,1.17,1.18,239544.0,1.18,1.18,1.17,1.18,239544.0
2020-04-24 11:20:00,1.18,1.19,1.18,1.18,432396.0,1.18,1.19,1.18,1.18,432396.0
2020-04-24 11:30:00,1.18,1.18,1.17,1.18,96580.0,1.18,1.18,1.17,1.18,96580.0
2020-04-24 11:40:00,1.18,1.19,1.17,1.19,109540.0,1.18,1.19,1.17,1.19,109540.0
2020-04-24 11:50:00,1.18,1.19,1.18,1.18,245772.0,1.18,1.19,1.18,1.18,245772.0
2020-04-24 12:00:00,1.18,1.19,1.18,1.18,74056.0,1.18,1.19,1.18,1.18,74056.0
2020-04-24 12:10:00,1.18,1.18,1.18,1.18,62780.0,1.18,1.18,1.18,1.18,62780.0
2020-04-24 12:20:00,1.18,1.19,1.18,1.19,162932.0,1.18,1.19,1.18,1.19,162932.0
2020-04-24 12:30:00,1.19,1.19,1.18,1.19,112816.0,1.19,1.19,1.18,1.19,112816.0
2020-04-24 12:40:00,1.19,1.19,1.18,1.18,60652.0,1.19,1.19,1.18,1.18,60652.0
2020-04-24 12:50:00,1.18,1.18,1.18,1.18,73400.0,1.18,1.18,1.18,1.18,73400.0
2020-04-24 13:00:00,1.18,1.19,1.18,1.19,65172.0,1.18,1.19,1.18,1.19,65172.0
2020-04-24 13:10:00,1.19,1.19,1.18,1.18,211176.0,1.19,1.19,1.18,1.18,211176.0
2020-04-24 13:20:00,1.18,1.2,1.18,1.2,648632.0,1.18,1.2,1.18,1.2,648632.0
2020-04-24 13:30:00,1.2,1.21,1.19,1.2,271272.0,1.2,1.21,1.19,1.2,271272.0
2020-04-24 13:40:00,1.2,1.2,1.19,1.19,151872.0,1.2,1.2,1.19,1.19,151872.0
2020-04-24 13:50:00,1.19,1.19,1.18,1.19,183580.0,1.19,1.19,1.18,1.19,183580.0
2020-04-24 14:00:00,1.19,1.19,1.18,1.19,151568.0,1.19,1.19,1.18,1.19,151568.0
2020-04-24 14:10:00,1.18,1.19,1.18,1.19,146232.0,1.18,1.19,1.18,1.19,146232.0
2020-04-24 14:20:00,1.19,1.19,1.18,1.19,122816.0,1.19,1.19,1.18,1.19,122816.0
2020-04-24 14:30:00,1.19,1.2,1.19,1.2,199604.0,1.19,1.2,1.19,1.2,199604.0
2020-04-24 14:40:00,1.2,1.2,1.19,1.2,153948.0,1.2,1.2,1.19,1.2,153948.0
2020-04-24 14:50:00,1.2,1.2,1.19,1.19,158176.0,1.2,1.2,1.19,1.19,158176.0
2020-04-24 15:00:00,1.19,1.2,1.19,1.2,215360.0,1.19,1.2,1.19,1.2,215360.0
2020-04-24 15:10:00,1.2,1.2,1.19,1.2,145624.0,1.2,1.2,1.19,1.2,145624.0
2020-04-24 15:20:00,1.2,1.2,1.19,1.2,119784.0,1.2,1.2,1.19,1.2,119784.0
2020-04-24 15:30:00,1.2,1.21,1.19,1.21,585088.0,1.2,1.21,1.19,1.21,585088.0
2020-04-24 15:40:00,1.21,1.21,1.2,1.21,446492.0,1.21,1.21,1.2,1.21,446492.0
2020-04-24 15:50:00,1.21,1.21,1.19,1.19,565224.0,1.21,1.21,1.19,1.19,565224.0
2020-04-27 09:30:00,1.21,1.23,1.21,1.22,649708.0,1.21,1.23,1.21,1.22,649708.0
2020-04-27 09:40:00,1.22,1.22,1.2,1.21,261316.0,1.22,1.22,1.2,1.21,261316.0
2020-04-27 09:50:00,1.21,1.24,1.21,1.23,404452.0,1.21,1.24,1.21,1.23,404452.0
2020-04-27 10:00:00,1.23,1.24,1.22,1.23,272556.0,1.23,1.24,1.22,1.23,272556.0
2020-04-27 10:10:00,1.23,1.23,1.22,1.23,314448.0,1.23,1.23,1.22,1.23,314448.0
2020-04-27 10:20:00,1.23,1.23,1.21,1.22,422912.0,1.23,1.23,1.21,1.22,422912.0
2020-04-27 10:30:00,1.22,1.23,1.21,1.23,189864.0,1.22,1.23,1.21,1.23,189864.0
2020-04-27 10:40:00,1.23,1.24,1.23,1.23,162872.0,1.23,1.24,1.23,1.23,162872.0
2020-04-27 10:50:00,1.23,1.25,1.23,1.25,448668.0,1.23,1.25,1.23,1.25,448668.0
2020-04-27 11:00:00,1.25,1.26,1.23,1.24,519192.0,1.25,1.26,1.23,1.24,519192.0
2020-04-27 11:10:00,1.24,1.25,1.23,1.25,295132.0,1.24,1.25,1.23,1.25,295132.0
2020-04-27 11:20:00,1.24,1.25,1.24,1.24,315744.0,1.24,1.25,1.24,1.24,315744.0
2020-04-27 11:30:00,1.24,1.28,1.24,1.28,896492.0,1.24,1.28,1.24,1.28,896492.0
2020-04-27 11:40:00,1.28,1.29,1.27,1.28,417676.0,1.28,1.29,1.27,1.28,417676.0
2020-04-27 11:50:00,1.28,1.29,1.28,1.29,358680.0,1.28,1.29,1.28,1.29,358680.0
2020-04-27 12:00:00,1.29,1.3,1.29,1.3,858608.0,1.29,1.3,1.29,1.3,858608.0
2020-04-27 12:10:00,1.3,1.3,1.28,1.3,368964.0,1.3,1.3,1.28,1.3,368964.0
2020-04-27 12:20:00,1.3,1.31,1.29,1.31,302752.0,1.3,1.31,1.29,1.31,302752.0
2020-04-27 12:30:00,1.31,1.32,1.31,1.32,422848.0,1.31,1.32,1.31,1.32,422848.0
2020-04-27 12:40:00,1.32,1.36,1.32,1.33,927704.0,1.32,1.36,1.32,1.33,927704.0
2020-04-27 12:50:00,1.33,1.36,1.33,1.36,565716.0,1.33,1.36,1.33,1.36,565716.0
2020-04-27 13:00:00,1.36,1.37,1.34,1.36,556948.0,1.36,1.37,1.34,1.36,556948.0
2020-04-27 13:10:00,1.36,1.37,1.35,1.35,360356.0,1.36,1.37,1.35,1.35,360356.0
2020-04-27 13:20:00,1.35,1.38,1.35,1.38,460912.0,1.35,1.38,1.35,1.38,460912.0
2020-04-27 13:30:00,1.38,1.4,1.37,1.4,428616.0,1.38,1.4,1.37,1.4,428616.0
2020-04-27 13:40:00,1.4,1.5,1.4,1.48,2279660.0,1.4,1.5,1.4,1.48,2279660.0
2020-04-27 13:50:00,1.48,1.49,1.44,1.45,1455684.0,1.48,1.49,1.44,1.45,1455684.0
2020-04-27 14:00:00,1.45,1.45,1.41,1.42,1295488.0,1.45,1.45,1.41,1.42,1295488.0
2020-04-27 14:10:00,1.42,1.43,1.4,1.42,881044.0,1.42,1.43,1.4,1.42,881044.0
2020-04-27 14:20:00,1.42,1.42,1.39,1.41,957144.0,1.42,1.42,1.39,1.41,957144.0
2020-04-27 14:30:00,1.41,1.42,1.4,1.4,300832.0,1.41,1.42,1.4,1.4,300832.0
2020-04-27 14:40:00,1.4,1.45,1.4,1.45,609952.0,1.4,1.45,1.4,1.45,609952.0
2020-04-27 14:50:00,1.45,1.45,1.42,1.43,595208.0,1.45,1.45,1.42,1.43,595208.0
2020-04-27 15:00:00,1.43,1.47,1.43,1.45,940888.0,1.43,1.47,1.43,1.45,940888.0
2020-04-27 15:10:00,1.45,1.47,1.44,1.46,756912.0,1.45,1.47,1.44,1.46,756912.0
2020-04-27 15:20:00,1.46,1.47,1.45,1.46,706512.0,1.46,1.47,1.45,1.46,706512.0
2020-04-27 15:30:00,1.46,1.47,1.45,1.45,800256.0,1.46,1.47,1.45,1.45,800256.0
2020-04-27 15:40:00,1.45,1.47,1.45,1.46,1054992.0,1.45,1.47,1.45,1.46,1054992.0
2020-04-27 15:50:00,1.46,1.48,1.45,1.46,2118112.0,1.46,1.48,1.45,1.46,2118112.0
2020-04-28 09:30:00,1.48,1.51,1.47,1.5,1130212.0,1.48,1.51,1.47,1.5,1130212.0
2020-04-28 09:40:00,1.5,1.5,1.44,1.49,889676.0,1.5,1.5,1.44,1.49,889676.0
2020-04-28 09:50:00,1.49,1.49,1.44,1.44,402556.0,1.49,1.49,1.44,1.44,402556.0
2020-04-28 10:00:00,1.45,1.45,1.37,1.38,1130332.0,1.45,1.45,1.37,1.38,1130332.0
2020-04-28 10:10:00,1.37,1.38,1.31,1.34,1116384.0,1.37,1.38,1.31,1.34,1116384.0
2020-04-28 10:20:00,1.34,1.35,1.31,1.34,738856.0,1.34,1.35,1.31,1.34,738856.0
2020-04-28 10:30:00,1.34,1.34,1.32,1.32,413096.0,1.34,1.34,1.32,1.32,413096.0
2020-04-28 10:40:00,1.33,1.33,1.28,1.29,766360.0,1.33,1.33,1.28,1.29,766360.0
2020-04-28 10:50:00,1.29,1.3,1.26,1.27,526968.0,1.29,1.3,1.26,1.27,526968.0
2020-04-28 11:00:00,1.27,1.29,1.26,1.28,431548.0,1.27,1.29,1.26,1.28,431548.0
2020-04-28 11:10:00,1.28,1.31,1.28,1.3,789932.0,1.28,1.31,1.28,1.3,789932.0
2020-04-28 11:20:00,1.3,1.34,1.3,1.33,581848.0,1.3,1.34,1.3,1.33,581848.0
2020-04-28 11:30:00,1.33,1.35,1.32,1.34,527196.0,1.33,1.35,1.32,1.34,527196.0
2020-04-28 11:40:00,1.34,1.35,1.33,1.34,351192.0,1.34,1.35,1.33,1.34,351192.0
2020-04-28 11:50:00,1.34,1.34,1.33,1.34,202884.0,1.34,1.34,1.33,1.34,202884.0
2020-04-28 12:00:00,1.34,1.36,1.34,1.36,225088.0,1.34,1.36,1.34,1.36,225088.0
2020-04-28 12:10:00,1.36,1.37,1.33,1.33,448132.0,1.36,1.37,1.33,1.33,448132.0
2020-04-28 12:20:00,1.34,1.35,1.33,1.34,142332.0,1.34,1.35,1.33,1.34,142332.0
2020-04-28 12:30:00,1.34,1.35,1.34,1.34,161344.0,1.34,1.35,1.34,1.34,161344.0
2020-04-28 12:40:00,1.34,1.35,1.34,1.35,193064.0,1.34,1.35,1.34,1.35,193064.0
2020-04-28 12:50:00,1.35,1.36,1.34,1.36,204380.0,1.35,1.36,1.34,1.36,204380.0
2020-04-28 13:00:00,1.36,1.4,1.36,1.4,202348.0,1.36,1.4,1.36,1.4,202348.0
2020-04-28 13:10:00,1.4,1.4,1.36,1.36,372976.0,1.4,1.4,1.36,1.36,372976.0
2020-04-28 13:20:00,1.36,1.38,1.36,1.37,229260.0,1.36,1.38,1.36,1.37,229260.0
2020-04-28 13:30:00,1.37,1.37,1.34,1.35,221360.0,1.37,1.37,1.34,1.35,221360.0
2020-04-28 13:40:00,1.35,1.38,1.35,1.38,206016.0,1.35,1.38,1.35,1.38,206016.0
2020-04-28 13:50:00,1.37,1.39,1.36,1.39,136432.0,1.37,1.39,1.36,1.39,136432.0
2020-04-28 14:00:00,1.38,1.4,1.37,1.4,478084.0,1.38,1.4,1.37,1.4,478084.0
2020-04-28 14:10:00,1.4,1.42,1.39,1.39,748924.0,1.4,1.42,1.39,1.39,748924.0
2020-04-28 14:20:00,1.39,1.41,1.39,1.4,140856.0,1.39,1.41,1.39,1.4,140856.0
2020-04-28 14:30:00,1.4,1.42,1.39,1.41,369488.0,1.4,1.42,1.39,1.41,369488.0
2020-04-28 14:40:00,1.41,1.42,1.41,1.42,284444.0,1.41,1.42,1.41,1.42,284444.0
2020-04-28 14:50:00,1.42,1.42,1.41,1.41,155496.0,1.42,1.42,1.41,1.41,155496.0
2020-04-28 15:00:00,1.41,1.42,1.39,1.4,344520.0,1.41,1.42,1.39,1.4,344520.0
2020-04-28 15:10:00,1.4,1.41,1.39,1.41,184288.0,1.4,1.41,1.39,1.41,184288.0
2020-04-28 15:20:00,1.41,1.42,1.4,1.42,168100.0,1.41,1.42,1.4,1.42,168100.0
2020-04-28 15:30:00,1.41,1.43,1.41,1.42,370844.0,1.41,1.43,1.41,1.42,370844.0
2020-04-28 15:40:00,1.42,1.42,1.41,1.42,510932.0,1.42,1.42,1.41,1.42,510932.0
2020-04-28 15:50:00,1.41,1.42,1.39,1.41,1345280.0,1.41,1.42,1.39,1.41,1345280.0
2020-04-29 09:30:00,1.46,1.46,1.36,1.36,638164.0,1.46,1.46,1.36,1.36,638164.0
2020-04-29 09:40:00,1.37,1.4,1.36,1.39,188320.0,1.37,1.4,1.36,1.39,188320.0
2020-04-29 09:50:00,1.39,1.42,1.39,1.42,203964.0,1.39,1.42,1.39,1.42,203964.0
2020-04-29 10:00:00,1.42,1.45,1.42,1.43,416304.0,1.42,1.45,1.42,1.43,416304.0
2020-04-29 10:10:00,1.43,1.46,1.43,1.46,350024.0,1.43,1.46,1.43,1.46,350024.0
2020-04-29 10:20:00,1.46,1.48,1.45,1.46,317948.0,1.46,1.48,1.45,1.46,317948.0
2020-04-29 10:30:00,1.46,1.48,1.46,1.47,480324.0,1.46,1.48,1.46,1.47,480324.0
2020-04-29 10:40:00,1.47,1.49,1.47,1.49,486032.0,1.47,1.49,1.47,1.49,486032.0
2020-04-29 10:50:00,1.49,1.5,1.48,1.48,446788.0,1.49,1.5,1.48,1.48,446788.0
2020-04-29 11:00:00,1.48,1.5,1.47,1.47,300024.0,1.48,1.5,1.47,1.47,300024.0
2020-04-29 11:10:00,1.47,1.49,1.46,1.48,267928.0,1.47,1.49,1.46,1.48,267928.0
2020-04-29 11:20:00,1.48,1.49,1.48,1.48,266296.0,1.48,1.49,1.48,1.48,266296.0
2020-04-29 11:30:00,1.48,1.49,1.48,1.49,147312.0,1.48,1.49,1.48,1.49,147312.0
2020-04-29 11:40:00,1.49,1.5,1.48,1.49,304956.0,1.49,1.5,1.48,1.49,304956.0
2020-04-29 11:50:00,1.49,1.5,1.49,1.49,139824.0,1.49,1.5,1.49,1.49,139824.0
2020-04-29 12:00:00,1.49,1.5,1.49,1.5,259744.0,1.49,1.5,1.49,1.5,259744.0
2020-04-29 12:10:00,1.5,1.5,1.48,1.5,279384.0,1.5,1.5,1.48,1.5,279384.0
2020-04-29 12:20:00,1.5,1.51,1.5,1.5,588100.0,1.5,1.51,1.5,1.5,588100.0
2020-04-29 12:30:00,1.5,1.51,1.5,1.51,190240.0,1.5,1.51,1.5,1.51,190240.0
2020-04-29 12:40:00,1.51,1.51,1.5,1.51,134880.0,1.51,1.51,1.5,1.51,134880.0
2020-04-29 12:50:00,1.51,1.51,1.5,1.5,229424.0,1.51,1.51,1.5,1.5,229424.0
2020-04-29 13:00:00,1.5,1.51,1.49,1.51,321088.0,1.5,1.51,1.49,1.51,321088.0
2020-04-29 13:10:00,1.51,1.51,1.51,1.51,107588.0,1.51,1.51,1.51,1.51,107588.0
2020-04-29 13:20:00,1.51,1.51,1.5,1.51,129416.0,1.51,1.51,1.5,1.51,129416.0
2020-04-29 13:30:00,1.51,1.51,1.49,1.5,210828.0,1.51,1.51,1.49,1.5,210828.0
2020-04-29 13:40:00,1.5,1.5,1.49,1.49,169480.0,1.5,1.5,1.49,1.49,169480.0
2020-04-29 13:50:00,1.49,1.5,1.49,1.49,106572.0,1.49,1.5,1.49,1.49,106572.0
2020-04-29 14:00:00,1.49,1.5,1.48,1.49,277068.0,1.49,1.5,1.48,1.49,277068.0
2020-04-29 14:10:00,1.49,1.5,1.48,1.5,119916.0,1.49,1.5,1.48,1.5,119916.0
2020-04-29 14:20:00,1.5,1.5,1.49,1.5,186320.0,1.5,1.5,1.49,1.5,186320.0
2020-04-29 14:30:00,1.5,1.5,1.49,1.5,201136.0,1.5,1.5,1.49,1.5,201136.0
2020-04-29 14:40:00,1.5,1.5,1.5,1.5,222292.0,1.5,1.5,1.5,1.5,222292.0
2020-04-29 14:50:00,1.5,1.51,1.49,1.51,181380.0,1.5,1.51,1.49,1.51,181380.0
2020-04-29 15:00:00,1.51,1.51,1.5,1.51,299048.0,1.51,1.51,1.5,1.51,299048.0
2020-04-29 15:10:00,1.51,1.51,1.5,1.51,165924.0,1.51,1.51,1.5,1.51,165924.0
2020-04-29 15:20:00,1.51,1.52,1.51,1.51,739084.0,1.51,1.52,1.51,1.51,739084.0
2020-04-29 15:30:00,1.51,1.52,1.51,1.51,331652.0,1.51,1.52,1.51,1.51,331652.0
2020-04-29 15:40:00,1.51,1.52,1.51,1.52,485512.0,1.51,1.52,1.51,1.52,485512.0
2020-04-29 15:50:00,1.52,1.52,1.5,1.5,981824.0,1.52,1.52,1.5,1.5,981824.0
2020-04-30 09:30:00,1.47,1.48,1.41,1.43,556996.0,1.47,1.48,1.41,1.43,556996.0
2020-04-30 09:40:00,1.42,1.45,1.42,1.44,271044.0,1.42,1.45,1.42,1.44,271044.0
2020-04-30 09:50:00,1.44,1.47,1.44,1.46,169200.0,1.44,1.47,1.44,1.46,169200.0
2020-04-30 10:00:00,1.46,1.47,1.45,1.47,132752.0,1.46,1.47,1.45,1.47,132752.0
2020-04-30 10:10:00,1.47,1.47,1.46,1.46,148228.0,1.47,1.47,1.46,1.46,148228.0
2020-04-30 10:20:00,1.46,1.47,1.46,1.47,158184.0,1.46,1.47,1.46,1.47,158184.0
2020-04-30 10:30:00,1.47,1.49,1.47,1.48,203168.0,1.47,1.49,1.47,1.48,203168.0
2020-04-30 10:40:00,1.48,1.48,1.45,1.46,248060.0,1.48,1.48,1.45,1.46,248060.0
2020-04-30 10:50:00,1.46,1.46,1.45,1.45,120184.0,1.46,1.46,1.45,1.45,120184.0
2020-04-30 11:00:00,1.45,1.46,1.45,1.46,139412.0,1.45,1.46,1.45,1.46,139412.0
2020-04-30 11:10:00,1.46,1.47,1.46,1.46,217400.0,1.46,1.47,1.46,1.46,217400.0
2020-04-30 11:20:00,1.46,1.46,1.45,1.45,193328.0,1.46,1.46,1.45,1.45,193328.0
2020-04-30 11:30:00,1.45,1.45,1.45,1.45,95028.0,1.45,1.45,1.45,1.45,95028.0
2020-04-30 11:40:00,1.45,1.46,1.45,1.45,115772.0,1.45,1.46,1.45,1.45,115772.0
2020-04-30 11:50:00,1.45,1.45,1.44,1.45,84760.0,1.45,1.45,1.44,1.45,84760.0
2020-04-30 12:00:00,1.45,1.45,1.43,1.44,161164.0,1.45,1.45,1.43,1.44,161164.0
2020-04-30 12:10:00,1.44,1.45,1.44,1.44,84260.0,1.44,1.45,1.44,1.44,84260.0
2020-04-30 12:20:00,1.44,1.44,1.42,1.43,158004.0,1.44,1.44,1.42,1.43,158004.0
2020-04-30 12:30:00,1.43,1.44,1.43,1.43,150164.0,1.43,1.44,1.43,1.43,150164.0
2020-04-30 12:40:00,1.43,1.44,1.42,1.43,85180.0,1.43,1.44,1.42,1.43,85180.0
2020-04-30 12:50:00,1.43,1.45,1.43,1.45,153792.0,1.43,1.45,1.43,1.45,153792.0
2020-04-30 13:00:00,1.45,1.45,1.44,1.44,97168.0,1.45,1.45,1.44,1.44,97168.0
2020-04-30 13:10:00,1.44,1.45,1.44,1.45,72700.0,1.44,1.45,1.44,1.45,72700.0
2020-04-30 13:20:00,1.45,1.46,1.45,1.45,186256.0,1.45,1.46,1.45,1.45,186256.0
2020-04-30 13:30:00,1.45,1.46,1.45,1.46,78076.0,1.45,1.46,1.45,1.46,78076.0
2020-04-30 13:40:00,1.46,1.46,1.45,1.46,44400.0,1.46,1.46,1.45,1.46,44400.0
2020-04-30 13:50:00,1.46,1.46,1.45,1.45,107824.0,1.46,1.46,1.45,1.45,107824.0
2020-04-30 14:00:00,1.45,1.46,1.44,1.46,89252.0,1.45,1.46,1.44,1.46,89252.0
2020-04-30 14:10:00,1.46,1.46,1.46,1.46,90348.0,1.46,1.46,1.46,1.46,90348.0
2020-04-30 14:20:00,1.46,1.46,1.45,1.46,102200.0,1.46,1.46,1.45,1.46,102200.0
2020-04-30 14:30:00,1.46,1.46,1.46,1.46,83060.0,1.46,1.46,1.46,1.46,83060.0
2020-04-30 14:40:00,1.46,1.47,1.46,1.46,125376.0,1.46,1.47,1.46,1.46,125376.0
2020-04-30 14:50:00,1.46,1.47,1.46,1.47,130100.0,1.46,1.47,1.46,1.47,130100.0
2020-04-30 15:00:00,1.47,1.48,1.47,1.48,210720.0,1.47,1.48,1.47,1.48,210720.0
2020-04-30 15:10:00,1.48,1.5,1.47,1.5,464700.0,1.48,1.5,1.47,1.5,464700.0
2020-04-30 15:20:00,1.49,1.5,1.48,1.48,171572.0,1.49,1.5,1.48,1.48,171572.0
2020-04-30 15:30:00,1.48,1.49,1.48,1.48,114236.0,1.48,1.49,1.48,1.48,114236.0
2020-04-30 15:40:00,1.48,1.48,1.46,1.47,236320.0,1.48,1.48,1.46,1.47,236320.0
2020-04-30 15:50:00,1.47,1.47,1.43,1.43,925820.0,1.47,1.47,1.43,1.43,925820.0
2020-05-01 09:30:00,1.41,1.42,1.38,1.41,293220.0,1.41,1.42,1.38,1.41,293220.0
2020-05-01 09:40:00,1.4,1.41,1.4,1.4,151796.0,1.4,1.41,1.4,1.4,151796.0
2020-05-01 09:50:00,1.4,1.4,1.38,1.39,222100.0,1.4,1.4,1.38,1.39,222100.0
2020-05-01 10:00:00,1.39,1.41,1.39,1.4,143760.0,1.39,1.41,1.39,1.4,143760.0
2020-05-01 10:10:00,1.4,1.4,1.39,1.39,128388.0,1.4,1.4,1.39,1.39,128388.0
2020-05-01 10:20:00,1.39,1.4,1.39,1.4,80724.0,1.39,1.4,1.39,1.4,80724.0
2020-05-01 10:30:00,1.4,1.4,1.39,1.4,57800.0,1.4,1.4,1.39,1.4,57800.0
2020-05-01 10:40:00,1.4,1.4,1.39,1.39,117968.0,1.4,1.4,1.39,1.39,117968.0
2020-05-01 10:50:00,1.39,1.39,1.38,1.38,111832.0,1.39,1.39,1.38,1.38,111832.0
2020-05-01 11:00:00,1.38,1.38,1.38,1.38,74780.0,1.38,1.38,1.38,1.38,74780.0
2020-05-01 11:10:00,1.38,1.39,1.38,1.39,45780.0,1.38,1.39,1.38,1.39,45780.0
2020-05-01 11:20:00,1.39,1.4,1.38,1.38,89512.0,1.39,1.4,1.38,1.38,89512.0
2020-05-01 11:30:00,1.38,1.38,1.37,1.38,166608.0,1.38,1.38,1.37,1.38,166608.0
2020-05-01 11:40:00,1.38,1.38,1.36,1.36,276588.0,1.38,1.38,1.36,1.36,276588.0
2020-05-01 11:50:00,1.36,1.38,1.36,1.38,211520.0,1.36,1.38,1.36,1.38,211520.0
2020-05-01 12:00:00,1.38,1.38,1.37,1.38,65620.0,1.38,1.38,1.37,1.38,65620.0
2020-05-01 12:10:00,1.38,1.4,1.38,1.38,104132.0,1.38,1.4,1.38,1.38,104132.0
2020-05-01 12:20:00,1.38,1.39,1.38,1.38,62888.0,1.38,1.39,1.38,1.38,62888.0
2020-05-01 12:30:00,1.38,1.4,1.37,1.4,256036.0,1.38,1.4,1.37,1.4,256036.0
2020-05-01 12:40:00,1.4,1.4,1.39,1.39,319636.0,1.4,1.4,1.39,1.39,319636.0
2020-05-01 12:50:00,1.39,1.41,1.39,1.4,123120.0,1.39,1.41,1.39,1.4,123120.0
2020-05-01 13:00:00,1.4,1.41,1.4,1.41,128660.0,1.4,1.41,1.4,1.41,128660.0
2020-05-01 13:10:00,1.41,1.42,1.41,1.42,171932.0,1.41,1.42,1.41,1.42,171932.0
2020-05-01 13:20:00,1.42,1.48,1.42,1.47,927808.0,1.42,1.48,1.42,1.47,927808.0
2020-05-01 13:30:00,1.47,1.47,1.45,1.46,258608.0,1.47,1.47,1.45,1.46,258608.0
2020-05-01 13:40:00,1.46,1.46,1.45,1.46,69344.0,1.46,1.46,1.45,1.46,69344.0
2020-05-01 13:50:00,1.45,1.47,1.45,1.47,105548.0,1.45,1.47,1.45,1.47,105548.0
2020-05-01 14:00:00,1.47,1.49,1.47,1.49,581336.0,1.47,1.49,1.47,1.49,581336.0
2020-05-01 14:10:00,1.48,1.5,1.48,1.5,1519744.0,1.48,1.5,1.48,1.5,1519744.0
2020-05-01 14:20:00,1.5,1.55,1.49,1.52,4836548.0,1.5,1.55,1.49,1.52,4836548.0
2020-05-01 14:30:00,1.53,1.53,1.51,1.52,404772.0,1.53,1.53,1.51,1.52,404772.0
2020-05-01 14:40:00,1.52,1.52,1.51,1.51,315416.0,1.52,1.52,1.51,1.51,315416.0
2020-05-01 14:50:00,1.52,1.52,1.51,1.51,320584.0,1.52,1.52,1.51,1.51,320584.0
2020-05-01 15:00:00,1.51,1.52,1.5,1.5,269216.0,1.51,1.52,1.5,1.5,269216.0
2020-05-01 15:10:00,1.5,1.51,1.5,1.51,131224.0,1.5,1.51,1.5,1.51,131224.0
2020-05-01 15:20:00,1.51,1.51,1.5,1.51,208528.0,1.51,1.51,1.5,1.51,208528.0
2020-05-01 15:30:00,1.51,1.51,1.5,1.51,186752.0,1.51,1.51,1.5,1.51,186752.0
2020-05-01 15:40:00,1.51,1.52,1.51,1.52,362036.0,1.51,1.52,1.51,1.52,362036.0
2020-05-01 15:50:00,1.52,1.52,1.5,1.51,1178224.0,1.52,1.52,1.5,1.51,1178224.0
2020-05-04 09:30:00,1.46,1.46,1.42,1.44,795896.0,1.46,1.46,1.42,1.44,795896.0
2020-05-04 09:40:00,1.45,1.47,1.43,1.47,308552.0,1.45,1.47,1.43,1.47,308552.0
2020-05-04 09:50:00,1.47,1.48,1.46,1.46,115896.0,1.47,1.48,1.46,1.46,115896.0
2020-05-04 10:00:00,1.46,1.48,1.46,1.47,553628.0,1.46,1.48,1.46,1.47,553628.0
2020-05-04 10:10:00,1.47,1.48,1.46,1.47,677224.0,1.47,1.48,1.46,1.47,677224.0
2020-05-04 10:20:00,1.47,1.47,1.44,1.44,184968.0,1.47,1.47,1.44,1.44,184968.0
2020-05-04 10:30:00,1.44,1.45,1.43,1.45,319148.0,1.44,1.45,1.43,1.45,319148.0
2020-05-04 10:40:00,1.45,1.46,1.45,1.45,93548.0,1.45,1.46,1.45,1.45,93548.0
2020-05-04 10:50:00,1.45,1.45,1.44,1.44,165872.0,1.45,1.45,1.44,1.44,165872.0
2020-05-04 11:00:00,1.44,1.45,1.43,1.43,480128.0,1.44,1.45,1.43,1.43,480128.0
2020-05-04 11:10:00,1.44,1.44,1.42,1.44,184984.0,1.44,1.44,1.42,1.44,184984.0
2020-05-04 11:20:00,1.44,1.44,1.43,1.43,97112.0,1.44,1.44,1.43,1.43,97112.0
2020-05-04 11:30:00,1.43,1.44,1.43,1.44,204956.0,1.43,1.44,1.43,1.44,204956.0
2020-05-04 11:40:00,1.44,1.44,1.43,1.43,57020.0,1.44,1.44,1.43,1.43,57020.0
2020-05-04 11:50:00,1.43,1.43,1.42,1.42,347112.0,1.43,1.43,1.42,1.42,347112.0
2020-05-04 12:00:00,1.42,1.42,1.41,1.42,187992.0,1.42,1.42,1.41,1.42,187992.0
2020-05-04 12:10:00,1.41,1.42,1.41,1.42,115440.0,1.41,1.42,1.41,1.42,115440.0
2020-05-04 12:20:00,1.42,1.42,1.41,1.42,254692.0,1.42,1.42,1.41,1.42,254692.0
2020-05-04 12:30:00,1.42,1.42,1.4,1.41,123216.0,1.42,1.42,1.4,1.41,123216.0
2020-05-04 12:40:00,1.41,1.42,1.41,1.41,50220.0,1.41,1.42,1.41,1.41,50220.0
2020-05-04 12:50:00,1.41,1.42,1.41,1.41,76968.0,1.41,1.42,1.41,1.41,76968.0
2020-05-04 13:00:00,1.41,1.42,1.39,1.4,380360.0,1.41,1.42,1.39,1.4,380360.0
2020-05-04 13:10:00,1.4,1.4,1.37,1.39,388196.0,1.4,1.4,1.37,1.39,388196.0
2020-05-04 13:20:00,1.39,1.4,1.38,1.39,141920.0,1.39,1.4,1.38,1.39,141920.0
2020-05-04 13:30:00,1.39,1.39,1.38,1.38,145264.0,1.39,1.39,1.38,1.38,145264.0
2020-05-04 13:40:00,1.38,1.39,1.38,1.38,103184.0,1.38,1.39,1.38,1.38,103184.0
2020-05-04 13:50:00,1.38,1.38,1.37,1.37,306108.0,1.38,1.38,1.37,1.37,306108.0
2020-05-04 14:00:00,1.37,1.38,1.37,1.37,222864.0,1.37,1.38,1.37,1.37,222864.0
2020-05-04 14:10:00,1.37,1.38,1.37,1.38,194520.0,1.37,1.38,1.37,1.38,194520.0
2020-05-04 14:20:00,1.38,1.38,1.35,1.36,387076.0,1.38,1.38,1.35,1.36,387076.0
2020-05-04 14:30:00,1.36,1.36,1.35,1.36,164160.0,1.36,1.36,1.35,1.36,164160.0
2020-05-04 14:40:00,1.36,1.38,1.36,1.38,275776.0,1.36,1.38,1.36,1.38,275776.0
2020-05-04 14:50:00,1.38,1.39,1.38,1.38,258716.0,1.38,1.39,1.38,1.38,258716.0
2020-05-04 15:00:00,1.38,1.39,1.37,1.39,362104.0,1.38,1.39,1.37,1.39,362104.0
2020-05-04 15:10:00,1.39,1.39,1.37,1.38,309028.0,1.39,1.39,1.37,1.38,309028.0
2020-05-04 15:20:00,1.38,1.38,1.36,1.37,354280.0,1.38,1.38,1.36,1.37,354280.0
2020-05-04 15:30:00,1.37,1.38,1.36,1.37,198964.0,1.37,1.38,1.36,1.37,198964.0
2020-05-04 15:40:00,1.37,1.37,1.36,1.36,268928.0,1.37,1.37,1.36,1.36,268928.0
2020-05-04 15:50:00,1.36,1.37,1.35,1.36,1094172.0,1.36,1.37,1.35,1.36,1094172.0
2020-05-05 09:30:00,1.39,1.41,1.39,1.4,374792.0,1.39,1.41,1.39,1.4,374792.0
2020-05-05 09:40:00,1.4,1.4,1.37,1.38,676268.0,1.4,1.4,1.37,1.38,676268.0
2020-05-05 09:50:00,1.38,1.39,1.38,1.38,534036.0,1.38,1.39,1.38,1.38,534036.0
2020-05-05 10:00:00,1.38,1.38,1.37,1.38,305944.0,1.38,1.38,1.37,1.38,305944.0
2020-05-05 10:10:00,1.38,1.39,1.36,1.37,263792.0,1.38,1.39,1.36,1.37,263792.0
2020-05-05 10:20:00,1.37,1.37,1.35,1.36,237784.0,1.37,1.37,1.35,1.36,237784.0
2020-05-05 10:30:00,1.36,1.38,1.36,1.36,376620.0,1.36,1.38,1.36,1.36,376620.0
2020-05-05 10:40:00,1.36,1.36,1.35,1.35,233708.0,1.36,1.36,1.35,1.35,233708.0
2020-05-05 10:50:00,1.35,1.36,1.34,1.36,253348.0,1.35,1.36,1.34,1.36,253348.0
2020-05-05 11:00:00,1.36,1.36,1.36,1.36,126104.0,1.36,1.36,1.36,1.36,126104.0
2020-05-05 11:10:00,1.36,1.36,1.36,1.36,85820.0,1.36,1.36,1.36,1.36,85820.0
2020-05-05 11:20:00,1.36,1.37,1.36,1.37,433084.0,1.36,1.37,1.36,1.37,433084.0
2020-05-05 11:30:00,1.37,1.37,1.36,1.37,118116.0,1.37,1.37,1.36,1.37,118116.0
2020-05-05 11:40:00,1.37,1.37,1.37,1.37,116124.0,1.37,1.37,1.37,1.37,116124.0
2020-05-05 11:50:00,1.37,1.37,1.36,1.36,54572.0,1.37,1.37,1.36,1.36,54572.0
2020-05-05 12:00:00,1.36,1.37,1.36,1.36,97860.0,1.36,1.37,1.36,1.36,97860.0
2020-05-05 12:10:00,1.36,1.37,1.36,1.36,116784.0,1.36,1.37,1.36,1.36,116784.0
2020-05-05 12:20:00,1.36,1.37,1.36,1.37,123840.0,1.36,1.37,1.36,1.37,123840.0
2020-05-05 12:30:00,1.37,1.38,1.37,1.37,48232.0,1.37,1.38,1.37,1.37,48232.0
2020-05-05 12:40:00,1.37,1.38,1.36,1.37,118264.0,1.37,1.38,1.36,1.37,118264.0
2020-05-05 12:50:00,1.38,1.38,1.37,1.37,98432.0,1.38,1.38,1.37,1.37,98432.0
2020-05-05 13:00:00,1.37,1.37,1.36,1.37,129172.0,1.37,1.37,1.36,1.37,129172.0
2020-05-05 13:10:00,1.37,1.37,1.36,1.37,81720.0,1.37,1.37,1.36,1.37,81720.0
2020-05-05 13:20:00,1.37,1.37,1.36,1.36,36176.0,1.37,1.37,1.36,1.36,36176.0
2020-05-05 13:30:00,1.36,1.37,1.36,1.36,108396.0,1.36,1.37,1.36,1.36,108396.0
2020-05-05 13:40:00,1.36,1.36,1.35,1.36,178632.0,1.36,1.36,1.35,1.36,178632.0
2020-05-05 13:50:00,1.36,1.36,1.35,1.36,124228.0,1.36,1.36,1.35,1.36,124228.0
2020-05-05 14:00:00,1.36,1.36,1.36,1.36,23380.0,1.36,1.36,1.36,1.36,23380.0
2020-05-05 14:10:00,1.36,1.36,1.36,1.36,52056.0,1.36,1.36,1.36,1.36,52056.0
2020-05-05 14:20:00,1.36,1.36,1.36,1.36,38636.0,1.36,1.36,1.36,1.36,38636.0
2020-05-05 14:30:00,1.36,1.36,1.36,1.36,61148.0,1.36,1.36,1.36,1.36,61148.0
2020-05-05 14:40:00,1.36,1.36,1.35,1.36,342636.0,1.36,1.36,1.35,1.36,342636.0
2020-05-05 14:50:00,1.36,1.36,1.36,1.36,68996.0,1.36,1.36,1.36,1.36,68996.0
2020-05-05 15:00:00,1.36,1.36,1.36,1.36,107544.0,1.36,1.36,1.36,1.36,107544.0
2020-05-05 15:10:00,1.36,1.36,1.35,1.35,196112.0,1.36,1.36,1.35,1.35,196112.0
2020-05-05 15:20:00,1.35,1.36,1.35,1.36,295452.0,1.35,1.36,1.35,1.36,295452.0
2020-05-05 15:30:00,1.36,1.36,1.34,1.35,248340.0,1.36,1.36,1.34,1.35,248340.0
2020-05-05 15:40:00,1.35,1.36,1.35,1.35,120692.0,1.35,1.36,1.35,1.35,120692.0
2020-05-05 15:50:00,1.35,1.36,1.34,1.34,565812.0,1.35,1.36,1.34,1.34,565812.0
2020-05-06 09:30:00,1.35,1.35,1.31,1.32,461392.0,1.35,1.35,1.31,1.32,461392.0
2020-05-06 09:40:00,1.32,1.33,1.3,1.3,390560.0,1.32,1.33,1.3,1.3,390560.0
2020-05-06 09:50:00,1.3,1.31,1.29,1.3,334880.0,1.3,1.31,1.29,1.3,334880.0
2020-05-06 10:00:00,1.3,1.3,1.28,1.28,788692.0,1.3,1.3,1.28,1.28,788692.0
2020-05-06 10:10:00,1.29,1.29,1.28,1.28,1358932.0,1.29,1.29,1.28,1.28,1358932.0
2020-05-06 10:20:00,1.28,1.28,1.26,1.26,780108.0,1.28,1.28,1.26,1.26,780108.0
2020-05-06 10:30:00,1.26,1.26,1.25,1.25,847200.0,1.26,1.26,1.25,1.25,847200.0
2020-05-06 10:40:00,1.26,1.28,1.25,1.27,579380.0,1.26,1.28,1.25,1.27,579380.0
2020-05-06 10:50:00,1.27,1.28,1.26,1.27,200040.0,1.27,1.28,1.26,1.27,200040.0
2020-05-06 11:00:00,1.27,1.28,1.26,1.26,247492.0,1.27,1.28,1.26,1.26,247492.0
2020-05-06 11:10:00,1.26,1.27,1.25,1.26,314044.0,1.26,1.27,1.25,1.26,314044.0
2020-05-06 11:20:00,1.26,1.27,1.26,1.26,145836.0,1.26,1.27,1.26,1.26,145836.0
2020-05-06 11:30:00,1.26,1.26,1.26,1.26,110088.0,1.26,1.26,1.26,1.26,110088.0
2020-05-06 11:40:00,1.26,1.26,1.25,1.25,143824.0,1.26,1.26,1.25,1.25,143824.0
2020-05-06 11:50:00,1.26,1.26,1.23,1.25,477260.0,1.26,1.26,1.23,1.25,477260.0
2020-05-06 12:00:00,1.25,1.25,1.23,1.23,376256.0,1.25,1.25,1.23,1.23,376256.0
2020-05-06 12:10:00,1.23,1.24,1.23,1.24,284344.0,1.23,1.24,1.23,1.24,284344.0
2020-05-06 12:20:00,1.24,1.25,1.23,1.25,255040.0,1.24,1.25,1.23,1.25,255040.0
2020-05-06 12:30:00,1.25,1.25,1.24,1.25,125536.0,1.25,1.25,1.24,1.25,125536.0
2020-05-06 12:40:00,1.25,1.25,1.25,1.25,142468.0,1.25,1.25,1.25,1.25,142468.0
2020-05-06 12:50:00,1.25,1.26,1.25,1.25,151164.0,1.25,1.26,1.25,1.25,151164.0
2020-05-06 13:00:00,1.25,1.25,1.24,1.25,160000.0,1.25,1.25,1.24,1.25,160000.0
2020-05-06 13:10:00,1.25,1.25,1.24,1.25,241284.0,1.25,1.25,1.24,1.25,241284.0
2020-05-06 13:20:00,1.25,1.25,1.24,1.25,130996.0,1.25,1.25,1.24,1.25,130996.0
2020-05-06 13:30:00,1.25,1.26,1.25,1.26,131148.0,1.25,1.26,1.25,1.26,131148.0
2020-05-06 13:40:00,1.26,1.28,1.26,1.26,450364.0,1.26,1.28,1.26,1.26,450364.0
2020-05-06 13:50:00,1.26,1.27,1.26,1.26,145628.0,1.26,1.27,1.26,1.26,145628.0
2020-05-06 14:00:00,1.26,1.26,1.25,1.26,178928.0,1.26,1.26,1.25,1.26,178928.0
2020-05-06 14:10:00,1.26,1.26,1.25,1.25,111508.0,1.26,1.26,1.25,1.25,111508.0
2020-05-06 14:20:00,1.25,1.26,1.24,1.24,135032.0,1.25,1.26,1.24,1.24,135032.0
2020-05-06 14:30:00,1.24,1.25,1.24,1.24,109416.0,1.24,1.25,1.24,1.24,109416.0
2020-05-06 14:40:00,1.24,1.25,1.24,1.25,105740.0,1.24,1.25,1.24,1.25,105740.0
2020-05-06 14:50:00,1.25,1.26,1.25,1.26,75176.0,1.25,1.26,1.25,1.26,75176.0
2020-05-06 15:00:00,1.26,1.26,1.25,1.26,89688.0,1.26,1.26,1.25,1.26,89688.0
2020-05-06 15:10:00,1.26,1.26,1.25,1.25,154520.0,1.26,1.26,1.25,1.25,154520.0
2020-05-06 15:20:00,1.25,1.25,1.24,1.24,143360.0,1.25,1.25,1.24,1.24,143360.0
2020-05-06 15:30:00,1.24,1.25,1.23,1.24,297388.0,1.24,1.25,1.23,1.24,297388.0
2020-05-06 15:40:00,1.24,1.24,1.23,1.23,326572.0,1.24,1.24,1.23,1.23,326572.0
2020-05-06 15:50:00,1.23,1.24,1.23,1.24,570528.0,1.23,1.24,1.23,1.24,570528.0
2020-05-07 09:30:00,1.21,1.23,1.2,1.22,439584.0,1.21,1.23,1.2,1.22,439584.0
2020-05-07 09:40:00,1.23,1.23,1.19,1.21,330636.0,1.23,1.23,1.19,1.21,330636.0
2020-05-07 09:50:00,1.2,1.23,1.18,1.2,747732.0,1.2,1.23,1.18,1.2,747732.0
2020-05-07 10:00:00,1.2,1.21,1.18,1.19,330648.0,1.2,1.21,1.18,1.19,330648.0
2020-05-07 10:10:00,1.19,1.2,1.18,1.19,288056.0,1.19,1.2,1.18,1.19,288056.0
2020-05-07 10:20:00,1.18,1.19,1.16,1.18,408044.0,1.18,1.19,1.16,1.18,408044.0
2020-05-07 10:30:00,1.18,1.19,1.18,1.18,244104.0,1.18,1.19,1.18,1.18,244104.0
2020-05-07 10:40:00,1.18,1.19,1.17,1.17,306372.0,1.18,1.19,1.17,1.17,306372.0
2020-05-07 10:50:00,1.17,1.18,1.16,1.18,269012.0,1.17,1.18,1.16,1.18,269012.0
2020-05-07 11:00:00,1.19,1.22,1.17,1.19,769220.0,1.19,1.22,1.17,1.19,769220.0
2020-05-07 11:10:00,1.19,1.2,1.18,1.19,250424.0,1.19,1.2,1.18,1.19,250424.0
2020-05-07 11:20:00,1.19,1.2,1.18,1.19,173576.0,1.19,1.2,1.18,1.19,173576.0
2020-05-07 11:30:00,1.19,1.22,1.19,1.22,454180.0,1.19,1.22,1.19,1.22,454180.0
2020-05-07 11:40:00,1.22,1.22,1.2,1.21,355820.0,1.22,1.22,1.2,1.21,355820.0
2020-05-07 11:50:00,1.21,1.22,1.2,1.22,61644.0,1.21,1.22,1.2,1.22,61644.0
2020-05-07 12:00:00,1.22,1.22,1.21,1.21,104704.0,1.22,1.22,1.21,1.21,104704.0
2020-05-07 12:10:00,1.21,1.22,1.21,1.22,88100.0,1.21,1.22,1.21,1.22,88100.0
2020-05-07 12:20:00,1.22,1.22,1.21,1.21,129140.0,1.22,1.22,1.21,1.21,129140.0
2020-05-07 12:30:00,1.21,1.22,1.2,1.21,164108.0,1.21,1.22,1.2,1.21,164108.0
2020-05-07 12:40:00,1.21,1.21,1.2,1.21,96184.0,1.21,1.21,1.2,1.21,96184.0
2020-05-07 12:50:00,1.21,1.21,1.2,1.2,88776.0,1.21,1.21,1.2,1.2,88776.0
2020-05-07 13:00:00,1.2,1.21,1.2,1.2,92424.0,1.2,1.21,1.2,1.2,92424.0
2020-05-07 13:10:00,1.2,1.21,1.19,1.2,65124.0,1.2,1.21,1.19,1.2,65124.0
2020-05-07 13:20:00,1.2,1.21,1.2,1.21,45396.0,1.2,1.21,1.2,1.21,45396.0
2020-05-07 13:30:00,1.21,1.21,1.2,1.21,43940.0,1.21,1.21,1.2,1.21,43940.0
2020-05-07 13:40:00,1.21,1.22,1.21,1.22,71056.0,1.21,1.22,1.21,1.22,71056.0
2020-05-07 13:50:00,1.21,1.22,1.21,1.21,56720.0,1.21,1.22,1.21,1.21,56720.0
2020-05-07 14:00:00,1.21,1.22,1.21,1.22,87104.0,1.21,1.22,1.21,1.22,87104.0
2020-05-07 14:10:00,1.22,1.23,1.22,1.23,218176.0,1.22,1.23,1.22,1.23,218176.0
2020-05-07 14:20:00,1.23,1.23,1.23,1.23,182432.0,1.23,1.23,1.23,1.23,182432.0
2020-05-07 14:30:00,1.23,1.24,1.22,1.23,107052.0,1.23,1.24,1.22,1.23,107052.0
2020-05-07 14:40:00,1.23,1.23,1.22,1.22,32508.0,1.23,1.23,1.22,1.22,32508.0
2020-05-07 14:50:00,1.22,1.22,1.22,1.22,40692.0,1.22,1.22,1.22,1.22,40692.0
2020-05-07 15:00:00,1.22,1.22,1.21,1.22,118728.0,1.22,1.22,1.21,1.22,118728.0
2020-05-07 15:10:00,1.22,1.23,1.21,1.22,76336.0,1.22,1.23,1.21,1.22,76336.0
2020-05-07 15:20:00,1.22,1.23,1.22,1.22,79392.0,1.22,1.23,1.22,1.22,79392.0
2020-05-07 15:30:00,1.22,1.22,1.21,1.21,119016.0,1.22,1.22,1.21,1.21,119016.0
2020-05-07 15:40:00,1.21,1.22,1.21,1.22,184812.0,1.21,1.22,1.21,1.22,184812.0
2020-05-07 15:50:00,1.22,1.22,1.21,1.22,477308.0,1.22,1.22,1.21,1.22,477308.0
2020-05-08 09:30:00,1.22,1.25,1.21,1.24,285992.0,1.22,1.25,1.21,1.24,285992.0
2020-05-08 09:40:00,1.23,1.27,1.23,1.26,372604.0,1.23,1.27,1.23,1.26,372604.0
2020-05-08 09:50:00,1.27,1.28,1.25,1.26,704512.0,1.27,1.28,1.25,1.26,704512.0
2020-05-08 10:00:00,1.26,1.3,1.26,1.26,699988.0,1.26,1.3,1.26,1.26,699988.0
2020-05-08 10:10:00,1.26,1.26,1.25,1.26,621364.0,1.26,1.26,1.25,1.26,621364.0
2020-05-08 10:20:00,1.26,1.27,1.23,1.23,456804.0,1.26,1.27,1.23,1.23,456804.0
2020-05-08 10:30:00,1.23,1.26,1.23,1.25,112860.0,1.23,1.26,1.23,1.25,112860.0
2020-05-08 10:40:00,1.25,1.25,1.24,1.25,88608.0,1.25,1.25,1.24,1.25,88608.0
2020-05-08 10:50:00,1.25,1.25,1.24,1.25,137444.0,1.25,1.25,1.24,1.25,137444.0
2020-05-08 11:00:00,1.25,1.26,1.24,1.26,127552.0,1.25,1.26,1.24,1.26,127552.0
2020-05-08 11:10:00,1.26,1.26,1.24,1.25,187084.0,1.26,1.26,1.24,1.25,187084.0
2020-05-08 11:20:00,1.25,1.25,1.24,1.24,78444.0,1.25,1.25,1.24,1.24,78444.0
2020-05-08 11:30:00,1.24,1.25,1.24,1.24,71908.0,1.24,1.25,1.24,1.24,71908.0
2020-05-08 11:40:00,1.24,1.25,1.24,1.25,185316.0,1.24,1.25,1.24,1.25,185316.0
2020-05-08 11:50:00,1.25,1.25,1.21,1.23,403832.0,1.25,1.25,1.21,1.23,403832.0
2020-05-08 12:00:00,1.23,1.24,1.23,1.24,112588.0,1.23,1.24,1.23,1.24,112588.0
2020-05-08 12:10:00,1.23,1.24,1.22,1.23,99496.0,1.23,1.24,1.22,1.23,99496.0
2020-05-08 12:20:00,1.23,1.24,1.23,1.23,77548.0,1.23,1.24,1.23,1.23,77548.0
2020-05-08 12:30:00,1.24,1.25,1.23,1.25,59508.0,1.24,1.25,1.23,1.25,59508.0
2020-05-08 12:40:00,1.25,1.25,1.24,1.24,127128.0,1.25,1.25,1.24,1.24,127128.0
2020-05-08 12:50:00,1.24,1.25,1.24,1.24,65200.0,1.24,1.25,1.24,1.24,65200.0
2020-05-08 13:00:00,1.24,1.24,1.24,1.24,39700.0,1.24,1.24,1.24,1.24,39700.0
2020-05-08 13:10:00,1.24,1.24,1.23,1.23,94496.0,1.24,1.24,1.23,1.23,94496.0
2020-05-08 13:20:00,1.23,1.23,1.23,1.23,64580.0,1.23,1.23,1.23,1.23,64580.0
2020-05-08 13:30:00,1.23,1.24,1.23,1.24,115032.0,1.23,1.24,1.23,1.24,115032.0
2020-05-08 13:40:00,1.24,1.24,1.23,1.23,70292.0,1.24,1.24,1.23,1.23,70292.0
2020-05-08 13:50:00,1.23,1.24,1.23,1.24,26636.0,1.23,1.24,1.23,1.24,26636.0
2020-05-08 14:00:00,1.24,1.24,1.23,1.23,120076.0,1.24,1.24,1.23,1.23,120076.0
2020-05-08 14:10:00,1.23,1.24,1.23,1.24,71864.0,1.23,1.24,1.23,1.24,71864.0
2020-05-08 14:20:00,1.24,1.24,1.23,1.24,122496.0,1.24,1.24,1.23,1.24,122496.0
2020-05-08 14:30:00,1.24,1.24,1.23,1.24,125016.0,1.24,1.24,1.23,1.24,125016.0
2020-05-08 14:40:00,1.24,1.24,1.24,1.24,117624.0,1.24,1.24,1.24,1.24,117624.0
2020-05-08 14:50:00,1.23,1.25,1.23,1.25,120692.0,1.23,1.25,1.23,1.25,120692.0
2020-05-08 15:00:00,1.25,1.25,1.23,1.23,115216.0,1.25,1.25,1.23,1.23,115216.0
2020-05-08 15:10:00,1.24,1.25,1.23,1.25,118536.0,1.24,1.25,1.23,1.25,118536.0
2020-05-08 15:20:00,1.25,1.25,1.24,1.24,193724.0,1.25,1.25,1.24,1.24,193724.0
2020-05-08 15:30:00,1.24,1.25,1.24,1.25,279128.0,1.24,1.25,1.24,1.25,279128.0
2020-05-08 15:40:00,1.25,1.26,1.23,1.24,699736.0,1.25,1.26,1.23,1.24,699736.0
2020-05-08 15:50:00,1.24,1.25,1.23,1.24,666736.0,1.24,1.25,1.23,1.24,666736.0
2020-05-11 09:30:00,1.23,1.24,1.2,1.21,545560.0,1.23,1.24,1.2,1.21,545560.0
2020-05-11 09:40:00,1.21,1.23,1.2,1.2,292012.0,1.21,1.23,1.2,1.2,292012.0
2020-05-11 09:50:00,1.2,1.21,1.19,1.19,229876.0,1.2,1.21,1.19,1.19,229876.0
2020-05-11 10:00:00,1.19,1.21,1.19,1.21,195300.0,1.19,1.21,1.19,1.21,195300.0
2020-05-11 10:10:00,1.21,1.21,1.2,1.21,112516.0,1.21,1.21,1.2,1.21,112516.0
2020-05-11 10:20:00,1.21,1.22,1.2,1.21,128120.0,1.21,1.22,1.2,1.21,128120.0
2020-05-11 10:30:00,1.22,1.22,1.2,1.21,105244.0,1.22,1.22,1.2,1.21,105244.0
2020-05-11 10:40:00,1.21,1.22,1.2,1.21,84508.0,1.21,1.22,1.2,1.21,84508.0
2020-05-11 10:50:00,1.2,1.21,1.2,1.2,345008.0,1.2,1.21,1.2,1.2,345008.0
2020-05-11 11:00:00,1.2,1.21,1.2,1.21,166724.0,1.2,1.21,1.2,1.21,166724.0
2020-05-11 11:10:00,1.21,1.21,1.2,1.2,76224.0,1.21,1.21,1.2,1.2,76224.0
2020-05-11 11:20:00,1.2,1.21,1.2,1.21,114300.0,1.2,1.21,1.2,1.21,114300.0
2020-05-11 11:30:00,1.21,1.22,1.2,1.21,58556.0,1.21,1.22,1.2,1.21,58556.0
2020-05-11 11:40:00,1.21,1.22,1.21,1.22,49880.0,1.21,1.22,1.21,1.22,49880.0
2020-05-11 11:50:00,1.22,1.23,1.21,1.23,77044.0,1.22,1.23,1.21,1.23,77044.0
2020-05-11 12:00:00,1.23,1.23,1.21,1.21,101568.0,1.23,1.23,1.21,1.21,101568.0
2020-05-11 12:10:00,1.21,1.22,1.21,1.22,82444.0,1.21,1.22,1.21,1.22,82444.0
2020-05-11 12:20:00,1.22,1.23,1.22,1.23,137260.0,1.22,1.23,1.22,1.23,137260.0
2020-05-11 12:30:00,1.23,1.23,1.21,1.22,65836.0,1.23,1.23,1.21,1.22,65836.0
2020-05-11 12:40:00,1.21,1.22,1.21,1.21,43020.0,1.21,1.22,1.21,1.21,43020.0
2020-05-11 12:50:00,1.21,1.22,1.21,1.22,153204.0,1.21,1.22,1.21,1.22,153204.0
2020-05-11 13:00:00,1.22,1.22,1.21,1.22,111248.0,1.22,1.22,1.21,1.22,111248.0
2020-05-11 13:10:00,1.22,1.22,1.21,1.22,30600.0,1.22,1.22,1.21,1.22,30600.0
2020-05-11 13:20:00,1.22,1.22,1.21,1.22,65332.0,1.22,1.22,1.21,1.22,65332.0
2020-05-11 13:30:00,1.22,1.22,1.21,1.21,67952.0,1.22,1.22,1.21,1.21,67952.0
2020-05-11 13:40:00,1.21,1.21,1.21,1.21,53340.0,1.21,1.21,1.21,1.21,53340.0
2020-05-11 13:50:00,1.21,1.22,1.21,1.21,107040.0,1.21,1.22,1.21,1.21,107040.0
2020-05-11 14:00:00,1.21,1.21,1.2,1.2,121480.0,1.21,1.21,1.2,1.2,121480.0
2020-05-11 14:10:00,1.2,1.2,1.2,1.2,58272.0,1.2,1.2,1.2,1.2,58272.0
2020-05-11 14:20:00,1.2,1.2,1.2,1.2,87152.0,1.2,1.2,1.2,1.2,87152.0
2020-05-11 14:30:00,1.2,1.21,1.2,1.21,70384.0,1.2,1.21,1.2,1.21,70384.0
2020-05-11 14:40:00,1.21,1.21,1.2,1.21,287528.0,1.21,1.21,1.2,1.21,287528.0
2020-05-11 14:50:00,1.21,1.22,1.2,1.21,304520.0,1.21,1.22,1.2,1.21,304520.0
2020-05-11 15:00:00,1.21,1.21,1.21,1.21,38392.0,1.21,1.21,1.21,1.21,38392.0
2020-05-11 15:10:00,1.21,1.21,1.2,1.2,103052.0,1.21,1.21,1.2,1.2,103052.0
2020-05-11 15:20:00,1.2,1.21,1.2,1.2,107488.0,1.2,1.21,1.2,1.2,107488.0
2020-05-11 15:30:00,1.2,1.2,1.2,1.2,116024.0,1.2,1.2,1.2,1.2,116024.0
2020-05-11 15:40:00,1.2,1.2,1.2,1.2,222248.0,1.2,1.2,1.2,1.2,222248.0
2020-05-11 15:50:00,1.2,1.2,1.19,1.19,786800.0,1.2,1.2,1.19,1.19,786800.0
2020-05-12 09:30:00,1.2,1.23,1.18,1.19,518404.0,1.2,1.23,1.18,1.19,518404.0
2020-05-12 09:40:00,1.18,1.19,1.15,1.15,423896.0,1.18,1.19,1.15,1.15,423896.0
2020-05-12 09:50:00,1.15,1.17,1.14,1.17,366052.0,1.15,1.17,1.14,1.17,366052.0
2020-05-12 10:00:00,1.17,1.17,1.15,1.16,334184.0,1.17,1.17,1.15,1.16,334184.0
2020-05-12 10:10:00,1.16,1.16,1.15,1.15,114928.0,1.16,1.16,1.15,1.15,114928.0
2020-05-12 10:20:00,1.15,1.15,1.13,1.14,322416.0,1.15,1.15,1.13,1.14,322416.0
2020-05-12 10:30:00,1.14,1.15,1.13,1.13,260512.0,1.14,1.15,1.13,1.13,260512.0
2020-05-12 10:40:00,1.13,1.15,1.11,1.14,873864.0,1.13,1.15,1.11,1.14,873864.0
2020-05-12 10:50:00,1.14,1.15,1.14,1.15,170616.0,1.14,1.15,1.14,1.15,170616.0
2020-05-12 11:00:00,1.14,1.15,1.14,1.15,296116.0,1.14,1.15,1.14,1.15,296116.0
2020-05-12 11:10:00,1.16,1.16,1.15,1.15,195868.0,1.16,1.16,1.15,1.15,195868.0
2020-05-12 11:20:00,1.16,1.16,1.15,1.16,145900.0,1.16,1.16,1.15,1.16,145900.0
2020-05-12 11:30:00,1.15,1.16,1.15,1.16,132084.0,1.15,1.16,1.15,1.16,132084.0
2020-05-12 11:40:00,1.16,1.17,1.15,1.16,239396.0,1.16,1.17,1.15,1.16,239396.0
2020-05-12 11:50:00,1.17,1.17,1.16,1.16,184504.0,1.17,1.17,1.16,1.16,184504.0
2020-05-12 12:00:00,1.16,1.16,1.14,1.15,457676.0,1.16,1.16,1.14,1.15,457676.0
2020-05-12 12:10:00,1.15,1.17,1.15,1.17,65832.0,1.15,1.17,1.15,1.17,65832.0
2020-05-12 12:20:00,1.17,1.17,1.16,1.17,89044.0,1.17,1.17,1.16,1.17,89044.0
2020-05-12 12:30:00,1.17,1.18,1.17,1.18,118012.0,1.17,1.18,1.17,1.18,118012.0
2020-05-12 12:40:00,1.18,1.18,1.18,1.18,112428.0,1.18,1.18,1.18,1.18,112428.0
2020-05-12 12:50:00,1.18,1.19,1.18,1.19,100160.0,1.18,1.19,1.18,1.19,100160.0
2020-05-12 13:00:00,1.19,1.19,1.17,1.17,239868.0,1.19,1.19,1.17,1.17,239868.0
2020-05-12 13:10:00,1.17,1.19,1.16,1.19,321684.0,1.17,1.19,1.16,1.19,321684.0
2020-05-12 13:20:00,1.18,1.19,1.17,1.18,177172.0,1.18,1.19,1.17,1.18,177172.0
2020-05-12 13:30:00,1.18,1.19,1.17,1.18,117164.0,1.18,1.19,1.17,1.18,117164.0
2020-05-12 13:40:00,1.18,1.18,1.17,1.18,149676.0,1.18,1.18,1.17,1.18,149676.0
2020-05-12 13:50:00,1.18,1.19,1.18,1.19,74384.0,1.18,1.19,1.18,1.19,74384.0
2020-05-12 14:00:00,1.19,1.19,1.17,1.17,127608.0,1.19,1.19,1.17,1.17,127608.0
2020-05-12 14:10:00,1.17,1.17,1.15,1.15,225872.0,1.17,1.17,1.15,1.15,225872.0
2020-05-12 14:20:00,1.15,1.16,1.15,1.16,135268.0,1.15,1.16,1.15,1.16,135268.0
2020-05-12 14:30:00,1.16,1.16,1.15,1.16,107540.0,1.16,1.16,1.15,1.16,107540.0
2020-05-12 14:40:00,1.16,1.16,1.14,1.15,204848.0,1.16,1.16,1.14,1.15,204848.0
2020-05-12 14:50:00,1.15,1.16,1.15,1.15,86944.0,1.15,1.16,1.15,1.15,86944.0
2020-05-12 15:00:00,1.15,1.16,1.15,1.16,92336.0,1.15,1.16,1.15,1.16,92336.0
2020-05-12 15:10:00,1.16,1.16,1.15,1.16,134496.0,1.16,1.16,1.15,1.16,134496.0
2020-05-12 15:20:00,1.16,1.16,1.14,1.14,96544.0,1.16,1.16,1.14,1.14,96544.0
2020-05-12 15:30:00,1.14,1.15,1.13,1.14,318188.0,1.14,1.15,1.13,1.14,318188.0
2020-05-12 15:40:00,1.14,1.14,1.13,1.14,244252.0,1.14,1.14,1.13,1.14,244252.0
2020-05-12 15:50:00,1.14,1.14,1.13,1.14,726684.0,1.14,1.14,1.13,1.14,726684.0
2020-05-13 09:30:00,1.14,1.14,1.08,1.08,727256.0,1.14,1.14,1.08,1.08,727256.0
2020-05-13 09:40:00,1.08,1.11,1.08,1.1,427860.0,1.08,1.11,1.08,1.1,427860.0
2020-05-13 09:50:00,1.1,1.11,1.09,1.1,238280.0,1.1,1.11,1.09,1.1,238280.0
2020-05-13 10:00:00,1.1,1.12,1.09,1.1,271872.0,1.1,1.12,1.09,1.1,271872.0
2020-05-13 10:10:00,1.1,1.1,1.08,1.08,374864.0,1.1,1.1,1.08,1.08,374864.0
2020-05-13 10:20:00,1.08,1.09,1.07,1.09,498108.0,1.08,1.09,1.07,1.09,498108.0
2020-05-13 10:30:00,1.09,1.1,1.08,1.09,302832.0,1.09,1.1,1.08,1.09,302832.0
2020-05-13 10:40:00,1.09,1.1,1.07,1.07,195844.0,1.09,1.1,1.07,1.07,195844.0
2020-05-13 10:50:00,1.08,1.09,1.07,1.07,219916.0,1.08,1.09,1.07,1.07,219916.0
2020-05-13 11:00:00,1.07,1.09,1.07,1.09,240768.0,1.07,1.09,1.07,1.09,240768.0
2020-05-13 11:10:00,1.09,1.09,1.08,1.08,145568.0,1.09,1.09,1.08,1.08,145568.0
2020-05-13 11:20:00,1.09,1.09,1.07,1.09,145216.0,1.09,1.09,1.07,1.09,145216.0
2020-05-13 11:30:00,1.09,1.09,1.07,1.07,169380.0,1.09,1.09,1.07,1.07,169380.0
2020-05-13 11:40:00,1.07,1.07,1.05,1.05,419344.0,1.07,1.07,1.05,1.05,419344.0
2020-05-13 11:50:00,1.05,1.05,1.04,1.04,277952.0,1.05,1.05,1.04,1.04,277952.0
2020-05-13 12:00:00,1.05,1.06,1.03,1.03,425600.0,1.05,1.06,1.03,1.03,425600.0
2020-05-13 12:10:00,1.03,1.03,1.02,1.02,380812.0,1.03,1.03,1.02,1.02,380812.0
2020-05-13 12:20:00,1.02,1.04,1.02,1.03,368492.0,1.02,1.04,1.02,1.03,368492.0
2020-05-13 12:30:00,1.03,1.06,1.03,1.06,399168.0,1.03,1.06,1.03,1.06,399168.0
2020-05-13 12:40:00,1.06,1.06,1.05,1.05,215576.0,1.06,1.06,1.05,1.05,215576.0
2020-05-13 12:50:00,1.05,1.08,1.05,1.08,507784.0,1.05,1.08,1.05,1.08,507784.0
2020-05-13 13:00:00,1.08,1.08,1.06,1.07,178736.0,1.08,1.08,1.06,1.07,178736.0
2020-05-13 13:10:00,1.07,1.08,1.06,1.07,121940.0,1.07,1.08,1.06,1.07,121940.0
2020-05-13 13:20:00,1.07,1.07,1.07,1.07,132120.0,1.07,1.07,1.07,1.07,132120.0
2020-05-13 13:30:00,1.07,1.07,1.06,1.07,170116.0,1.07,1.07,1.06,1.07,170116.0
2020-05-13 13:40:00,1.07,1.07,1.06,1.07,47284.0,1.07,1.07,1.06,1.07,47284.0
2020-05-13 13:50:00,1.07,1.07,1.05,1.05,228264.0,1.07,1.07,1.05,1.05,228264.0
2020-05-13 14:00:00,1.05,1.05,1.05,1.05,145824.0,1.05,1.05,1.05,1.05,145824.0
2020-05-13 14:10:00,1.05,1.07,1.05,1.05,171204.0,1.05,1.07,1.05,1.05,171204.0
2020-05-13 14:20:00,1.05,1.06,1.05,1.06,124872.0,1.05,1.06,1.05,1.06,124872.0
2020-05-13 14:30:00,1.06,1.06,1.05,1.05,232524.0,1.06,1.06,1.05,1.05,232524.0
2020-05-13 14:40:00,1.05,1.05,1.05,1.05,52512.0,1.05,1.05,1.05,1.05,52512.0
2020-05-13 14:50:00,1.05,1.05,1.05,1.05,207200.0,1.05,1.05,1.05,1.05,207200.0
2020-05-13 15:00:00,1.05,1.05,1.04,1.05,175688.0,1.05,1.05,1.04,1.05,175688.0
2020-05-13 15:10:00,1.05,1.05,1.05,1.05,146444.0,1.05,1.05,1.05,1.05,146444.0
2020-05-13 15:20:00,1.05,1.05,1.04,1.05,273084.0,1.05,1.05,1.04,1.05,273084.0
2020-05-13 15:30:00,1.05,1.05,1.04,1.05,225828.0,1.05,1.05,1.04,1.05,225828.0
2020-05-13 15:40:00,1.05,1.05,1.04,1.05,264044.0,1.05,1.05,1.04,1.05,264044.0
2020-05-13 15:50:00,1.05,1.05,1.04,1.05,569492.0,1.05,1.05,1.04,1.05,569492.0
2020-05-14 09:30:00,1.04,1.04,1.01,1.01,273840.0,1.04,1.04,1.01,1.01,273840.0
2020-05-14 09:40:00,1.01,1.01,1.0,1.0,313324.0,1.01,1.01,1.0,1.0,313324.0
2020-05-14 09:50:00,1.0,1.0,1.0,1.0,179964.0,1.0,1.0,1.0,1.0,179964.0
2020-05-14 10:00:00,1.0,1.0,1.0,1.0,171840.0,1.0,1.0,1.0,1.0,171840.0
2020-05-14 10:10:00,1.0,1.01,1.0,1.0,251460.0,1.0,1.01,1.0,1.0,251460.0
2020-05-14 10:20:00,1.0,1.0,0.99,0.99,189572.0,1.0,1.0,0.99,0.99,189572.0
2020-05-14 10:30:00,0.99,1.01,0.99,1.01,211440.0,0.99,1.01,0.99,1.01,211440.0
2020-05-14 10:40:00,1.01,1.02,1.0,1.02,237288.0,1.01,1.02,1.0,1.02,237288.0
2020-05-14 10:50:00,1.02,1.03,1.02,1.03,280404.0,1.02,1.03,1.02,1.03,280404.0
2020-05-14 11:00:00,1.02,1.05,1.02,1.03,209144.0,1.02,1.05,1.02,1.03,209144.0
2020-05-14 11:10:00,1.03,1.03,1.02,1.02,108064.0,1.03,1.03,1.02,1.02,108064.0
2020-05-14 11:20:00,1.02,1.02,1.0,1.01,166124.0,1.02,1.02,1.0,1.01,166124.0
2020-05-14 11:30:00,1.01,1.01,1.0,1.0,104840.0,1.01,1.01,1.0,1.0,104840.0
2020-05-14 11:40:00,1.0,1.0,0.99,1.0,225856.0,1.0,1.0,0.99,1.0,225856.0
2020-05-14 11:50:00,1.0,1.0,1.0,1.0,118028.0,1.0,1.0,1.0,1.0,118028.0
2020-05-14 12:00:00,1.0,1.0,1.0,1.0,107480.0,1.0,1.0,1.0,1.0,107480.0
2020-05-14 12:10:00,1.0,1.01,0.99,1.0,226336.0,1.0,1.01,0.99,1.0,226336.0
2020-05-14 12:20:00,1.0,1.01,1.0,1.0,184136.0,1.0,1.01,1.0,1.0,184136.0
2020-05-14 12:30:00,1.0,1.01,1.0,1.01,73028.0,1.0,1.01,1.0,1.01,73028.0
2020-05-14 12:40:00,1.01,1.01,1.0,1.0,97368.0,1.01,1.01,1.0,1.0,97368.0
2020-05-14 12:50:00,1.0,1.01,1.0,1.01,131044.0,1.0,1.01,1.0,1.01,131044.0
2020-05-14 13:00:00,1.01,1.01,1.01,1.01,88852.0,1.01,1.01,1.01,1.01,88852.0
2020-05-14 13:10:00,1.01,1.01,1.01,1.01,53120.0,1.01,1.01,1.01,1.01,53120.0
2020-05-14 13:20:00,1.01,1.05,1.01,1.04,294804.0,1.01,1.05,1.01,1.04,294804.0
2020-05-14 13:30:00,1.04,1.05,1.03,1.03,179872.0,1.04,1.05,1.03,1.03,179872.0
2020-05-14 13:40:00,1.03,1.03,1.03,1.03,137132.0,1.03,1.03,1.03,1.03,137132.0
2020-05-14 13:50:00,1.03,1.03,1.02,1.02,194604.0,1.03,1.03,1.02,1.02,194604.0
2020-05-14 14:00:00,1.02,1.02,1.01,1.01,189604.0,1.02,1.02,1.01,1.01,189604.0
2020-05-14 14:10:00,1.01,1.01,1.01,1.01,146760.0,1.01,1.01,1.01,1.01,146760.0
2020-05-14 14:20:00,1.01,1.02,1.01,1.02,165000.0,1.01,1.02,1.01,1.02,165000.0
2020-05-14 14:30:00,1.02,1.03,1.01,1.01,134132.0,1.02,1.03,1.01,1.01,134132.0
2020-05-14 14:40:00,1.01,1.01,1.0,1.0,231532.0,1.01,1.01,1.0,1.0,231532.0
2020-05-14 14:50:00,1.0,1.01,1.0,1.01,122376.0,1.0,1.01,1.0,1.01,122376.0
2020-05-14 15:00:00,1.01,1.02,1.0,1.02,164596.0,1.01,1.02,1.0,1.02,164596.0
2020-05-14 15:10:00,1.01,1.02,1.01,1.01,79024.0,1.01,1.02,1.01,1.01,79024.0
2020-05-14 15:20:00,1.01,1.01,1.01,1.01,67544.0,1.01,1.01,1.01,1.01,67544.0
2020-05-14 15:30:00,1.01,1.01,1.01,1.01,133740.0,1.01,1.01,1.01,1.01,133740.0
2020-05-14 15:40:00,1.01,1.03,1.01,1.03,372840.0,1.01,1.03,1.01,1.03,372840.0
2020-05-14 15:50:00,1.03,1.04,1.03,1.03,493320.0,1.03,1.04,1.03,1.03,493320.0
2020-05-15 09:30:00,1.01,1.04,1.01,1.04,273580.0,1.01,1.04,1.01,1.04,273580.0
2020-05-15 09:40:00,1.03,1.07,1.03,1.07,533612.0,1.03,1.07,1.03,1.07,533612.0
2020-05-15 09:50:00,1.07,1.08,1.07,1.07,265744.0,1.07,1.08,1.07,1.07,265744.0
2020-05-15 10:00:00,1.06,1.07,1.05,1.07,183464.0,1.06,1.07,1.05,1.07,183464.0
2020-05-15 10:10:00,1.07,1.09,1.07,1.09,215692.0,1.07,1.09,1.07,1.09,215692.0
2020-05-15 10:20:00,1.08,1.11,1.08,1.1,439120.0,1.08,1.11,1.08,1.1,439120.0
2020-05-15 10:30:00,1.1,1.11,1.09,1.1,277280.0,1.1,1.11,1.09,1.1,277280.0
2020-05-15 10:40:00,1.09,1.11,1.09,1.09,219504.0,1.09,1.11,1.09,1.09,219504.0
2020-05-15 10:50:00,1.09,1.09,1.07,1.07,284304.0,1.09,1.09,1.07,1.07,284304.0
2020-05-15 11:00:00,1.07,1.07,1.07,1.07,111000.0,1.07,1.07,1.07,1.07,111000.0
2020-05-15 11:10:00,1.07,1.07,1.06,1.07,114316.0,1.07,1.07,1.06,1.07,114316.0
2020-05-15 11:20:00,1.06,1.07,1.06,1.06,57552.0,1.06,1.07,1.06,1.06,57552.0
2020-05-15 11:30:00,1.06,1.07,1.05,1.05,125736.0,1.06,1.07,1.05,1.05,125736.0
2020-05-15 11:40:00,1.05,1.05,1.05,1.05,223492.0,1.05,1.05,1.05,1.05,223492.0
2020-05-15 11:50:00,1.05,1.06,1.05,1.05,117872.0,1.05,1.06,1.05,1.05,117872.0
2020-05-15 12:00:00,1.05,1.05,1.05,1.05,72504.0,1.05,1.05,1.05,1.05,72504.0
2020-05-15 12:10:00,1.05,1.05,1.04,1.04,125964.0,1.05,1.05,1.04,1.04,125964.0
2020-05-15 12:20:00,1.05,1.06,1.05,1.05,208920.0,1.05,1.06,1.05,1.05,208920.0
2020-05-15 12:30:00,1.05,1.06,1.05,1.06,34788.0,1.05,1.06,1.05,1.06,34788.0
2020-05-15 12:40:00,1.06,1.06,1.04,1.04,96304.0,1.06,1.06,1.04,1.04,96304.0
2020-05-15 12:50:00,1.05,1.05,1.04,1.05,43188.0,1.05,1.05,1.04,1.05,43188.0
2020-05-15 13:00:00,1.05,1.06,1.05,1.05,65680.0,1.05,1.06,1.05,1.05,65680.0
2020-05-15 13:10:00,1.06,1.06,1.05,1.05,27088.0,1.06,1.06,1.05,1.05,27088.0
2020-05-15 13:20:00,1.05,1.05,1.05,1.05,101572.0,1.05,1.05,1.05,1.05,101572.0
2020-05-15 13:30:00,1.05,1.05,1.04,1.05,57756.0,1.05,1.05,1.04,1.05,57756.0
2020-05-15 13:40:00,1.05,1.06,1.04,1.05,53400.0,1.05,1.06,1.04,1.05,53400.0
2020-05-15 13:50:00,1.05,1.06,1.05,1.05,124148.0,1.05,1.06,1.05,1.05,124148.0
2020-05-15 14:00:00,1.05,1.07,1.05,1.07,300208.0,1.05,1.07,1.05,1.07,300208.0
2020-05-15 14:10:00,1.07,1.08,1.06,1.07,235488.0,1.07,1.08,1.06,1.07,235488.0
2020-05-15 14:20:00,1.07,1.07,1.07,1.07,62476.0,1.07,1.07,1.07,1.07,62476.0
2020-05-15 14:30:00,1.07,1.07,1.05,1.06,150380.0,1.07,1.07,1.05,1.06,150380.0
2020-05-15 14:40:00,1.06,1.07,1.06,1.06,160000.0,1.06,1.07,1.06,1.06,160000.0
2020-05-15 14:50:00,1.06,1.07,1.06,1.06,101524.0,1.06,1.07,1.06,1.06,101524.0
2020-05-15 15:00:00,1.06,1.07,1.06,1.07,62868.0,1.06,1.07,1.06,1.07,62868.0
2020-05-15 15:10:00,1.07,1.07,1.06,1.07,181252.0,1.07,1.07,1.06,1.07,181252.0
2020-05-15 15:20:00,1.07,1.08,1.06,1.08,256532.0,1.07,1.08,1.06,1.08,256532.0
2020-05-15 15:30:00,1.08,1.08,1.06,1.06,219792.0,1.08,1.08,1.06,1.06,219792.0
2020-05-15 15:40:00,1.06,1.06,1.05,1.06,164724.0,1.06,1.06,1.05,1.06,164724.0
2020-05-15 15:50:00,1.06,1.06,1.05,1.06,454140.0,1.06,1.06,1.05,1.06,454140.0
2020-05-18 09:30:00,1.1,1.13,1.1,1.13,612012.0,1.1,1.13,1.1,1.13,612012.0
2020-05-18 09:40:00,1.13,1.16,1.12,1.15,514872.0,1.13,1.16,1.12,1.15,514872.0
2020-05-18 09:50:00,1.15,1.16,1.13,1.14,318124.0,1.15,1.16,1.13,1.14,318124.0
2020-05-18 10:00:00,1.14,1.14,1.12,1.13,248000.0,1.14,1.14,1.12,1.13,248000.0
2020-05-18 10:10:00,1.14,1.14,1.1,1.11,406472.0,1.14,1.14,1.1,1.11,406472.0
2020-05-18 10:20:00,1.1,1.11,1.09,1.09,359024.0,1.1,1.11,1.09,1.09,359024.0
2020-05-18 10:30:00,1.09,1.11,1.09,1.1,199412.0,1.09,1.11,1.09,1.1,199412.0
2020-05-18 10:40:00,1.1,1.11,1.1,1.11,203144.0,1.1,1.11,1.1,1.11,203144.0
2020-05-18 10:50:00,1.11,1.12,1.11,1.11,90704.0,1.11,1.12,1.11,1.11,90704.0
2020-05-18 11:00:00,1.11,1.13,1.11,1.13,251564.0,1.11,1.13,1.11,1.13,251564.0
2020-05-18 11:10:00,1.13,1.14,1.13,1.14,136576.0,1.13,1.14,1.13,1.14,136576.0
2020-05-18 11:20:00,1.13,1.14,1.13,1.13,63636.0,1.13,1.14,1.13,1.13,63636.0
2020-05-18 11:30:00,1.14,1.14,1.11,1.11,189660.0,1.14,1.14,1.11,1.11,189660.0
2020-05-18 11:40:00,1.11,1.12,1.11,1.11,154644.0,1.11,1.12,1.11,1.11,154644.0
2020-05-18 11:50:00,1.11,1.12,1.11,1.11,91728.0,1.11,1.12,1.11,1.11,91728.0
2020-05-18 12:00:00,1.11,1.12,1.11,1.12,118256.0,1.11,1.12,1.11,1.12,118256.0
2020-05-18 12:10:00,1.12,1.13,1.11,1.11,70044.0,1.12,1.13,1.11,1.11,70044.0
2020-05-18 12:20:00,1.11,1.12,1.11,1.12,62744.0,1.11,1.12,1.11,1.12,62744.0
2020-05-18 12:30:00,1.11,1.12,1.1,1.11,73208.0,1.11,1.12,1.1,1.11,73208.0
2020-05-18 12:40:00,1.11,1.11,1.1,1.11,45560.0,1.11,1.11,1.1,1.11,45560.0
2020-05-18 12:50:00,1.11,1.11,1.11,1.11,71636.0,1.11,1.11,1.11,1.11,71636.0
2020-05-18 13:00:00,1.11,1.13,1.11,1.13,355424.0,1.11,1.13,1.11,1.13,355424.0
2020-05-18 13:10:00,1.13,1.13,1.12,1.13,119580.0,1.13,1.13,1.12,1.13,119580.0
2020-05-18 13:20:00,1.13,1.13,1.12,1.13,63156.0,1.13,1.13,1.12,1.13,63156.0
2020-05-18 13:30:00,1.12,1.13,1.11,1.13,105708.0,1.12,1.13,1.11,1.13,105708.0
2020-05-18 13:40:00,1.12,1.13,1.11,1.12,72740.0,1.12,1.13,1.11,1.12,72740.0
2020-05-18 13:50:00,1.12,1.13,1.11,1.13,50668.0,1.12,1.13,1.11,1.13,50668.0
2020-05-18 14:00:00,1.12,1.13,1.11,1.11,71028.0,1.12,1.13,1.11,1.11,71028.0
2020-05-18 14:10:00,1.12,1.12,1.1,1.11,202716.0,1.12,1.12,1.1,1.11,202716.0
2020-05-18 14:20:00,1.11,1.11,1.1,1.11,51492.0,1.11,1.11,1.1,1.11,51492.0
2020-05-18 14:30:00,1.11,1.11,1.11,1.11,94892.0,1.11,1.11,1.11,1.11,94892.0
2020-05-18 14:40:00,1.11,1.12,1.11,1.11,39780.0,1.11,1.12,1.11,1.11,39780.0
2020-05-18 14:50:00,1.11,1.12,1.11,1.11,42952.0,1.11,1.12,1.11,1.11,42952.0
2020-05-18 15:00:00,1.11,1.13,1.11,1.13,64012.0,1.11,1.13,1.11,1.13,64012.0
2020-05-18 15:10:00,1.13,1.13,1.11,1.13,315912.0,1.13,1.13,1.11,1.13,315912.0
2020-05-18 15:20:00,1.13,1.14,1.11,1.14,592628.0,1.13,1.14,1.11,1.14,592628.0
2020-05-18 15:30:00,1.14,1.15,1.14,1.14,485036.0,1.14,1.15,1.14,1.14,485036.0
2020-05-18 15:40:00,1.14,1.16,1.14,1.15,596612.0,1.14,1.16,1.14,1.15,596612.0
2020-05-18 15:50:00,1.15,1.15,1.14,1.14,543188.0,1.15,1.15,1.14,1.14,543188.0
2020-05-19 09:30:00,1.15,1.16,1.12,1.13,371376.0,1.15,1.16,1.12,1.13,371376.0
2020-05-19 09:40:00,1.13,1.13,1.11,1.11,242788.0,1.13,1.13,1.11,1.11,242788.0
2020-05-19 09:50:00,1.11,1.12,1.09,1.12,343896.0,1.11,1.12,1.09,1.12,343896.0
2020-05-19 10:00:00,1.12,1.14,1.12,1.13,124664.0,1.12,1.14,1.12,1.13,124664.0
2020-05-19 10:10:00,1.13,1.14,1.13,1.13,220372.0,1.13,1.14,1.13,1.13,220372.0
2020-05-19 10:20:00,1.13,1.16,1.13,1.16,173108.0,1.13,1.16,1.13,1.16,173108.0
2020-05-19 10:30:00,1.16,1.17,1.16,1.16,171744.0,1.16,1.17,1.16,1.16,171744.0
2020-05-19 10:40:00,1.16,1.18,1.16,1.18,365856.0,1.16,1.18,1.16,1.18,365856.0
2020-05-19 10:50:00,1.18,1.18,1.16,1.17,175380.0,1.18,1.18,1.16,1.17,175380.0
2020-05-19 11:00:00,1.16,1.17,1.16,1.17,127556.0,1.16,1.17,1.16,1.17,127556.0
2020-05-19 11:10:00,1.17,1.17,1.15,1.16,241812.0,1.17,1.17,1.15,1.16,241812.0
2020-05-19 11:20:00,1.16,1.16,1.15,1.15,99508.0,1.16,1.16,1.15,1.15,99508.0
2020-05-19 11:30:00,1.16,1.17,1.16,1.17,86340.0,1.16,1.17,1.16,1.17,86340.0
2020-05-19 11:40:00,1.17,1.17,1.16,1.17,65740.0,1.17,1.17,1.16,1.17,65740.0
2020-05-19 11:50:00,1.17,1.17,1.16,1.16,59204.0,1.17,1.17,1.16,1.16,59204.0
2020-05-19 12:00:00,1.16,1.17,1.16,1.17,117116.0,1.16,1.17,1.16,1.17,117116.0
2020-05-19 12:10:00,1.17,1.17,1.16,1.16,54372.0,1.17,1.17,1.16,1.16,54372.0
2020-05-19 12:20:00,1.16,1.16,1.13,1.13,201216.0,1.16,1.16,1.13,1.13,201216.0
2020-05-19 12:30:00,1.13,1.15,1.13,1.14,133840.0,1.13,1.15,1.13,1.14,133840.0
2020-05-19 12:40:00,1.14,1.15,1.14,1.15,143828.0,1.14,1.15,1.14,1.15,143828.0
2020-05-19 12:50:00,1.15,1.15,1.14,1.15,64280.0,1.15,1.15,1.14,1.15,64280.0
2020-05-19 13:00:00,1.15,1.16,1.15,1.16,81364.0,1.15,1.16,1.15,1.16,81364.0
2020-05-19 13:10:00,1.15,1.16,1.15,1.16,51760.0,1.15,1.16,1.15,1.16,51760.0
2020-05-19 13:20:00,1.15,1.16,1.15,1.15,76388.0,1.15,1.16,1.15,1.15,76388.0
2020-05-19 13:30:00,1.15,1.16,1.15,1.16,128716.0,1.15,1.16,1.15,1.16,128716.0
2020-05-19 13:40:00,1.16,1.17,1.16,1.17,121384.0,1.16,1.17,1.16,1.17,121384.0
2020-05-19 13:50:00,1.17,1.17,1.16,1.17,141936.0,1.17,1.17,1.16,1.17,141936.0
2020-05-19 14:00:00,1.17,1.17,1.16,1.17,139500.0,1.17,1.17,1.16,1.17,139500.0
2020-05-19 14:10:00,1.17,1.17,1.17,1.17,57772.0,1.17,1.17,1.17,1.17,57772.0
2020-05-19 14:20:00,1.17,1.18,1.17,1.17,75548.0,1.17,1.18,1.17,1.17,75548.0
2020-05-19 14:30:00,1.17,1.17,1.16,1.17,67852.0,1.17,1.17,1.16,1.17,67852.0
2020-05-19 14:40:00,1.17,1.19,1.17,1.19,260440.0,1.17,1.19,1.17,1.19,260440.0
2020-05-19 14:50:00,1.19,1.19,1.14,1.15,208840.0,1.19,1.19,1.14,1.15,208840.0
2020-05-19 15:00:00,1.15,1.15,1.14,1.15,189364.0,1.15,1.15,1.14,1.15,189364.0
2020-05-19 15:10:00,1.15,1.16,1.15,1.16,122156.0,1.15,1.16,1.15,1.16,122156.0
2020-05-19 15:20:00,1.15,1.16,1.15,1.15,98008.0,1.15,1.16,1.15,1.15,98008.0
2020-05-19 15:30:00,1.15,1.15,1.14,1.14,234600.0,1.15,1.15,1.14,1.14,234600.0
2020-05-19 15:40:00,1.14,1.14,1.13,1.13,220580.0,1.14,1.14,1.13,1.13,220580.0
2020-05-19 15:50:00,1.13,1.14,1.11,1.11,621780.0,1.13,1.14,1.11,1.11,621780.0
2020-05-20 09:30:00,1.13,1.14,1.12,1.14,385944.0,1.13,1.14,1.12,1.14,385944.0
2020-05-20 09:40:00,1.14,1.17,1.14,1.16,239360.0,1.14,1.17,1.14,1.16,239360.0
2020-05-20 09:50:00,1.16,1.17,1.16,1.17,190396.0,1.16,1.17,1.16,1.17,190396.0
2020-05-20 10:00:00,1.17,1.17,1.15,1.15,442520.0,1.17,1.17,1.15,1.15,442520.0
2020-05-20 10:10:00,1.15,1.15,1.14,1.15,197140.0,1.15,1.15,1.14,1.15,197140.0
2020-05-20 10:20:00,1.15,1.16,1.14,1.16,178640.0,1.15,1.16,1.14,1.16,178640.0
2020-05-20 10:30:00,1.15,1.17,1.15,1.17,292596.0,1.15,1.17,1.15,1.17,292596.0
2020-05-20 10:40:00,1.17,1.17,1.15,1.15,290384.0,1.17,1.17,1.15,1.15,290384.0
2020-05-20 10:50:00,1.15,1.16,1.14,1.16,231136.0,1.15,1.16,1.14,1.16,231136.0
2020-05-20 11:00:00,1.16,1.16,1.15,1.16,130748.0,1.16,1.16,1.15,1.16,130748.0
2020-05-20 11:10:00,1.15,1.16,1.15,1.16,72124.0,1.15,1.16,1.15,1.16,72124.0
2020-05-20 11:20:00,1.15,1.15,1.13,1.14,210984.0,1.15,1.15,1.13,1.14,210984.0
2020-05-20 11:30:00,1.14,1.14,1.14,1.14,71816.0,1.14,1.14,1.14,1.14,71816.0
2020-05-20 11:40:00,1.14,1.15,1.12,1.13,301896.0,1.14,1.15,1.12,1.13,301896.0
2020-05-20 11:50:00,1.13,1.14,1.12,1.13,158652.0,1.13,1.14,1.12,1.13,158652.0
2020-05-20 12:00:00,1.13,1.13,1.12,1.12,187296.0,1.13,1.13,1.12,1.12,187296.0
2020-05-20 12:10:00,1.12,1.13,1.11,1.12,137160.0,1.12,1.13,1.11,1.12,137160.0
2020-05-20 12:20:00,1.12,1.12,1.11,1.11,128028.0,1.12,1.12,1.11,1.11,128028.0
2020-05-20 12:30:00,1.11,1.13,1.11,1.13,126508.0,1.11,1.13,1.11,1.13,126508.0
2020-05-20 12:40:00,1.13,1.13,1.11,1.12,210928.0,1.13,1.13,1.11,1.12,210928.0
2020-05-20 12:50:00,1.12,1.13,1.12,1.12,166044.0,1.12,1.13,1.12,1.12,166044.0
2020-05-20 13:00:00,1.13,1.13,1.11,1.11,166440.0,1.13,1.13,1.11,1.11,166440.0
2020-05-20 13:10:00,1.11,1.12,1.11,1.11,68820.0,1.11,1.12,1.11,1.11,68820.0
2020-05-20 13:20:00,1.12,1.12,1.11,1.11,45164.0,1.12,1.12,1.11,1.11,45164.0
2020-05-20 13:30:00,1.11,1.11,1.1,1.1,136496.0,1.11,1.11,1.1,1.1,136496.0
2020-05-20 13:40:00,1.1,1.11,1.09,1.1,172532.0,1.1,1.11,1.09,1.1,172532.0
2020-05-20 13:50:00,1.1,1.1,1.09,1.09,160988.0,1.1,1.1,1.09,1.09,160988.0
2020-05-20 14:00:00,1.09,1.1,1.08,1.09,191424.0,1.09,1.1,1.08,1.09,191424.0
2020-05-20 14:10:00,1.1,1.1,1.09,1.1,74868.0,1.1,1.1,1.09,1.1,74868.0
2020-05-20 14:20:00,1.1,1.1,1.09,1.09,96416.0,1.1,1.1,1.09,1.09,96416.0
2020-05-20 14:30:00,1.09,1.1,1.09,1.1,54480.0,1.09,1.1,1.09,1.1,54480.0
2020-05-20 14:40:00,1.1,1.11,1.1,1.11,109160.0,1.1,1.11,1.1,1.11,109160.0
2020-05-20 14:50:00,1.11,1.11,1.1,1.11,82740.0,1.11,1.11,1.1,1.11,82740.0
2020-05-20 15:00:00,1.11,1.11,1.1,1.11,70488.0,1.11,1.11,1.1,1.11,70488.0
2020-05-20 15:10:00,1.11,1.12,1.1,1.11,203132.0,1.11,1.12,1.1,1.11,203132.0
2020-05-20 15:20:00,1.11,1.12,1.11,1.11,59428.0,1.11,1.12,1.11,1.11,59428.0
2020-05-20 15:30:00,1.11,1.11,1.1,1.11,200580.0,1.11,1.11,1.1,1.11,200580.0
2020-05-20 15:40:00,1.11,1.11,1.1,1.1,333876.0,1.11,1.11,1.1,1.1,333876.0
2020-05-20 15:50:00,1.1,1.11,1.09,1.11,785456.0,1.1,1.11,1.09,1.11,785456.0
2020-05-21 09:30:00,1.11,1.12,1.1,1.12,212004.0,1.11,1.12,1.1,1.12,212004.0
2020-05-21 09:40:00,1.12,1.14,1.11,1.13,172632.0,1.12,1.14,1.11,1.13,172632.0
2020-05-21 09:50:00,1.13,1.14,1.11,1.14,76292.0,1.13,1.14,1.11,1.14,76292.0
2020-05-21 10:00:00,1.14,1.15,1.13,1.14,157996.0,1.14,1.15,1.13,1.14,157996.0
2020-05-21 10:10:00,1.15,1.16,1.15,1.15,373124.0,1.15,1.16,1.15,1.15,373124.0
2020-05-21 10:20:00,1.16,1.16,1.14,1.14,571272.0,1.16,1.16,1.14,1.14,571272.0
2020-05-21 10:30:00,1.14,1.14,1.12,1.13,170132.0,1.14,1.14,1.12,1.13,170132.0
2020-05-21 10:40:00,1.13,1.14,1.13,1.13,406680.0,1.13,1.14,1.13,1.13,406680.0
2020-05-21 10:50:00,1.13,1.13,1.12,1.12,67912.0,1.13,1.13,1.12,1.12,67912.0
2020-05-21 11:00:00,1.12,1.13,1.11,1.12,122548.0,1.12,1.13,1.11,1.12,122548.0
2020-05-21 11:10:00,1.12,1.13,1.11,1.12,136180.0,1.12,1.13,1.11,1.12,136180.0
2020-05-21 11:20:00,1.12,1.12,1.11,1.12,114972.0,1.12,1.12,1.11,1.12,114972.0
2020-05-21 11:30:00,1.12,1.13,1.12,1.13,134436.0,1.12,1.13,1.12,1.13,134436.0
2020-05-21 11:40:00,1.13,1.14,1.13,1.13,66876.0,1.13,1.14,1.13,1.13,66876.0
2020-05-21 11:50:00,1.14,1.14,1.13,1.14,60124.0,1.14,1.14,1.13,1.14,60124.0
2020-05-21 12:00:00,1.14,1.15,1.14,1.15,101584.0,1.14,1.15,1.14,1.15,101584.0
2020-05-21 12:10:00,1.15,1.15,1.14,1.14,66648.0,1.15,1.15,1.14,1.14,66648.0
2020-05-21 12:20:00,1.14,1.15,1.14,1.14,151052.0,1.14,1.15,1.14,1.14,151052.0
2020-05-21 12:30:00,1.14,1.14,1.13,1.14,184772.0,1.14,1.14,1.13,1.14,184772.0
2020-05-21 12:40:00,1.14,1.14,1.14,1.14,55808.0,1.14,1.14,1.14,1.14,55808.0
2020-05-21 12:50:00,1.14,1.14,1.13,1.14,144168.0,1.14,1.14,1.13,1.14,144168.0
2020-05-21 13:00:00,1.14,1.14,1.13,1.13,151388.0,1.14,1.14,1.13,1.13,151388.0
2020-05-21 13:10:00,1.14,1.14,1.13,1.13,75056.0,1.14,1.14,1.13,1.13,75056.0
2020-05-21 13:20:00,1.13,1.13,1.12,1.13,36240.0,1.13,1.13,1.12,1.13,36240.0
2020-05-21 13:30:00,1.13,1.13,1.12,1.13,50300.0,1.13,1.13,1.12,1.13,50300.0
2020-05-21 13:40:00,1.13,1.13,1.12,1.13,56244.0,1.13,1.13,1.12,1.13,56244.0
2020-05-21 13:50:00,1.13,1.13,1.12,1.13,65040.0,1.13,1.13,1.12,1.13,65040.0
2020-05-21 14:00:00,1.13,1.14,1.13,1.13,40120.0,1.13,1.14,1.13,1.13,40120.0
2020-05-21 14:10:00,1.14,1.14,1.12,1.13,214176.0,1.14,1.14,1.12,1.13,214176.0
2020-05-21 14:20:00,1.13,1.13,1.13,1.13,24664.0,1.13,1.13,1.13,1.13,24664.0
2020-05-21 14:30:00,1.13,1.13,1.13,1.13,39684.0,1.13,1.13,1.13,1.13,39684.0
2020-05-21 14:40:00,1.13,1.13,1.13,1.13,66180.0,1.13,1.13,1.13,1.13,66180.0
2020-05-21 14:50:00,1.13,1.14,1.12,1.13,143460.0,1.13,1.14,1.12,1.13,143460.0
2020-05-21 15:00:00,1.13,1.14,1.13,1.14,173044.0,1.13,1.14,1.13,1.14,173044.0
2020-05-21 15:10:00,1.14,1.14,1.13,1.14,71428.0,1.14,1.14,1.13,1.14,71428.0
2020-05-21 15:20:00,1.15,1.15,1.11,1.11,527548.0,1.15,1.15,1.11,1.11,527548.0
2020-05-21 15:30:00,1.11,1.13,1.11,1.12,236676.0,1.11,1.13,1.11,1.12,236676.0
2020-05-21 15:40:00,1.12,1.12,1.11,1.12,315652.0,1.12,1.12,1.11,1.12,315652.0
2020-05-21 15:50:00,1.12,1.12,1.11,1.11,468224.0,1.12,1.12,1.11,1.11,468224.0
2020-05-22 09:30:00,1.11,1.12,1.09,1.1,258760.0,1.11,1.12,1.09,1.1,258760.0
2020-05-22 09:40:00,1.09,1.1,1.08,1.1,120464.0,1.09,1.1,1.08,1.1,120464.0
2020-05-22 09:50:00,1.1,1.11,1.09,1.09,230860.0,1.1,1.11,1.09,1.09,230860.0
2020-05-22 10:00:00,1.09,1.09,1.07,1.08,218976.0,1.09,1.09,1.07,1.08,218976.0
2020-05-22 10:10:00,1.08,1.08,1.06,1.06,236736.0,1.08,1.08,1.06,1.06,236736.0
2020-05-22 10:20:00,1.06,1.07,1.06,1.07,227248.0,1.06,1.07,1.06,1.07,227248.0
2020-05-22 10:30:00,1.07,1.08,1.06,1.07,249984.0,1.07,1.08,1.06,1.07,249984.0
2020-05-22 10:40:00,1.07,1.07,1.06,1.06,275360.0,1.07,1.07,1.06,1.06,275360.0
2020-05-22 10:50:00,1.06,1.07,1.06,1.07,219840.0,1.06,1.07,1.06,1.07,219840.0
2020-05-22 11:00:00,1.07,1.07,1.06,1.06,130624.0,1.07,1.07,1.06,1.06,130624.0
2020-05-22 11:10:00,1.06,1.06,1.06,1.06,105916.0,1.06,1.06,1.06,1.06,105916.0
2020-05-22 11:20:00,1.06,1.06,1.04,1.05,481160.0,1.06,1.06,1.04,1.05,481160.0
2020-05-22 11:30:00,1.05,1.06,1.05,1.06,98592.0,1.05,1.06,1.05,1.06,98592.0
2020-05-22 11:40:00,1.06,1.06,1.05,1.06,104168.0,1.06,1.06,1.05,1.06,104168.0
2020-05-22 11:50:00,1.06,1.07,1.03,1.04,561592.0,1.06,1.07,1.03,1.04,561592.0
2020-05-22 12:00:00,1.04,1.05,1.04,1.05,441680.0,1.04,1.05,1.04,1.05,441680.0
2020-05-22 12:10:00,1.04,1.05,1.04,1.05,99560.0,1.04,1.05,1.04,1.05,99560.0
2020-05-22 12:20:00,1.04,1.05,1.04,1.05,172124.0,1.04,1.05,1.04,1.05,172124.0
2020-05-22 12:30:00,1.05,1.06,1.05,1.06,87104.0,1.05,1.06,1.05,1.06,87104.0
2020-05-22 12:40:00,1.05,1.06,1.05,1.05,166420.0,1.05,1.06,1.05,1.05,166420.0
2020-05-22 12:50:00,1.05,1.07,1.05,1.07,270984.0,1.05,1.07,1.05,1.07,270984.0
2020-05-22 13:00:00,1.07,1.07,1.05,1.06,122208.0,1.07,1.07,1.05,1.06,122208.0
2020-05-22 13:10:00,1.06,1.06,1.05,1.06,101140.0,1.06,1.06,1.05,1.06,101140.0
2020-05-22 13:20:00,1.05,1.07,1.05,1.06,205600.0,1.05,1.07,1.05,1.06,205600.0
2020-05-22 13:30:00,1.06,1.06,1.05,1.05,64152.0,1.06,1.06,1.05,1.05,64152.0
2020-05-22 13:40:00,1.05,1.06,1.05,1.05,81096.0,1.05,1.06,1.05,1.05,81096.0
2020-05-22 13:50:00,1.05,1.05,1.05,1.05,110756.0,1.05,1.05,1.05,1.05,110756.0
2020-05-22 14:00:00,1.05,1.06,1.05,1.05,71268.0,1.05,1.06,1.05,1.05,71268.0
2020-05-22 14:10:00,1.05,1.06,1.05,1.05,103980.0,1.05,1.06,1.05,1.05,103980.0
2020-05-22 14:20:00,1.06,1.06,1.05,1.06,138876.0,1.06,1.06,1.05,1.06,138876.0
2020-05-22 14:30:00,1.05,1.06,1.05,1.06,85644.0,1.05,1.06,1.05,1.06,85644.0
2020-05-22 14:40:00,1.06,1.06,1.05,1.06,167324.0,1.06,1.06,1.05,1.06,167324.0
2020-05-22 14:50:00,1.06,1.06,1.05,1.06,44636.0,1.06,1.06,1.05,1.06,44636.0
2020-05-22 15:00:00,1.06,1.06,1.05,1.05,120608.0,1.06,1.06,1.05,1.05,120608.0
2020-05-22 15:10:00,1.06,1.06,1.05,1.06,106856.0,1.06,1.06,1.05,1.06,106856.0
2020-05-22 15:20:00,1.05,1.06,1.05,1.06,261020.0,1.05,1.06,1.05,1.06,261020.0
2020-05-22 15:30:00,1.06,1.07,1.06,1.06,283656.0,1.06,1.07,1.06,1.06,283656.0
2020-05-22 15:40:00,1.06,1.07,1.05,1.05,643832.0,1.06,1.07,1.05,1.05,643832.0
2020-05-22 15:50:00,1.05,1.05,1.04,1.05,610552.0,1.05,1.05,1.04,1.05,610552.0
2020-05-26 09:30:00,1.09,1.12,1.08,1.11,702400.0,1.09,1.12,1.08,1.11,702400.0
2020-05-26 09:40:00,1.11,1.13,1.09,1.11,1189224.0,1.11,1.13,1.09,1.11,1189224.0
2020-05-26 09:50:00,1.11,1.11,1.09,1.09,639236.0,1.11,1.11,1.09,1.09,639236.0
2020-05-26 10:00:00,1.09,1.11,1.08,1.09,318864.0,1.09,1.11,1.08,1.09,318864.0
2020-05-26 10:10:00,1.09,1.09,1.09,1.09,491224.0,1.09,1.09,1.09,1.09,491224.0
2020-05-26 10:20:00,1.09,1.11,1.09,1.11,311632.0,1.09,1.11,1.09,1.11,311632.0
2020-05-26 10:30:00,1.1,1.12,1.1,1.11,225884.0,1.1,1.12,1.1,1.11,225884.0
2020-05-26 10:40:00,1.11,1.12,1.1,1.11,267148.0,1.11,1.12,1.1,1.11,267148.0
2020-05-26 10:50:00,1.11,1.11,1.1,1.1,551880.0,1.11,1.11,1.1,1.1,551880.0
2020-05-26 11:00:00,1.1,1.12,1.09,1.11,250796.0,1.1,1.12,1.09,1.11,250796.0
2020-05-26 11:10:00,1.11,1.13,1.11,1.13,323080.0,1.11,1.13,1.11,1.13,323080.0
2020-05-26 11:20:00,1.13,1.15,1.13,1.13,443128.0,1.13,1.15,1.13,1.13,443128.0
2020-05-26 11:30:00,1.14,1.14,1.12,1.12,382848.0,1.14,1.14,1.12,1.12,382848.0
2020-05-26 11:40:00,1.12,1.13,1.11,1.11,366380.0,1.12,1.13,1.11,1.11,366380.0
2020-05-26 11:50:00,1.11,1.13,1.11,1.13,54384.0,1.11,1.13,1.11,1.13,54384.0
2020-05-26 12:00:00,1.13,1.14,1.13,1.13,120648.0,1.13,1.14,1.13,1.13,120648.0
2020-05-26 12:10:00,1.13,1.14,1.13,1.14,203420.0,1.13,1.14,1.13,1.14,203420.0
2020-05-26 12:20:00,1.14,1.14,1.13,1.13,138404.0,1.14,1.14,1.13,1.13,138404.0
2020-05-26 12:30:00,1.13,1.13,1.13,1.13,108732.0,1.13,1.13,1.13,1.13,108732.0
2020-05-26 12:40:00,1.13,1.14,1.12,1.13,215316.0,1.13,1.14,1.12,1.13,215316.0
2020-05-26 12:50:00,1.13,1.14,1.13,1.14,148660.0,1.13,1.14,1.13,1.14,148660.0
2020-05-26 13:00:00,1.14,1.15,1.14,1.14,162828.0,1.14,1.15,1.14,1.14,162828.0
2020-05-26 13:10:00,1.14,1.15,1.14,1.15,133088.0,1.14,1.15,1.14,1.15,133088.0
2020-05-26 13:20:00,1.14,1.15,1.14,1.15,111716.0,1.14,1.15,1.14,1.15,111716.0
2020-05-26 13:30:00,1.15,1.15,1.14,1.15,228304.0,1.15,1.15,1.14,1.15,228304.0
2020-05-26 13:40:00,1.15,1.15,1.14,1.15,114496.0,1.15,1.15,1.14,1.15,114496.0
2020-05-26 13:50:00,1.15,1.15,1.11,1.12,845960.0,1.15,1.15,1.11,1.12,845960.0
2020-05-26 14:00:00,1.12,1.13,1.12,1.13,146676.0,1.12,1.13,1.12,1.13,146676.0
2020-05-26 14:10:00,1.13,1.13,1.11,1.12,710116.0,1.13,1.13,1.11,1.12,710116.0
2020-05-26 14:20:00,1.13,1.14,1.12,1.13,117568.0,1.13,1.14,1.12,1.13,117568.0
2020-05-26 14:30:00,1.13,1.14,1.12,1.13,138760.0,1.13,1.14,1.12,1.13,138760.0
2020-05-26 14:40:00,1.13,1.14,1.13,1.14,93996.0,1.13,1.14,1.13,1.14,93996.0
2020-05-26 14:50:00,1.14,1.14,1.13,1.14,45804.0,1.14,1.14,1.13,1.14,45804.0
2020-05-26 15:00:00,1.14,1.14,1.11,1.11,592912.0,1.14,1.14,1.11,1.11,592912.0
2020-05-26 15:10:00,1.11,1.12,1.1,1.11,256948.0,1.11,1.12,1.1,1.11,256948.0
2020-05-26 15:20:00,1.11,1.12,1.11,1.11,86288.0,1.11,1.12,1.11,1.11,86288.0
2020-05-26 15:30:00,1.11,1.12,1.11,1.11,127740.0,1.11,1.12,1.11,1.11,127740.0
2020-05-26 15:40:00,1.11,1.12,1.1,1.1,232344.0,1.11,1.12,1.1,1.1,232344.0
2020-05-26 15:50:00,1.1,1.11,1.09,1.11,1268776.0,1.1,1.11,1.09,1.11,1268776.0
2020-05-27 09:30:00,1.14,1.15,1.11,1.13,487260.0,1.14,1.15,1.11,1.13,487260.0
2020-05-27 09:40:00,1.12,1.13,1.12,1.13,323692.0,1.12,1.13,1.12,1.13,323692.0
2020-05-27 09:50:00,1.13,1.14,1.12,1.13,189928.0,1.13,1.14,1.12,1.13,189928.0
2020-05-27 10:00:00,1.13,1.14,1.13,1.13,236120.0,1.13,1.14,1.13,1.13,236120.0
2020-05-27 10:10:00,1.13,1.16,1.13,1.15,415304.0,1.13,1.16,1.13,1.15,415304.0
2020-05-27 10:20:00,1.16,1.17,1.14,1.15,583284.0,1.16,1.17,1.14,1.15,583284.0
2020-05-27 10:30:00,1.15,1.15,1.12,1.13,537852.0,1.15,1.15,1.12,1.13,537852.0
2020-05-27 10:40:00,1.13,1.13,1.09,1.09,429824.0,1.13,1.13,1.09,1.09,429824.0
2020-05-27 10:50:00,1.09,1.11,1.09,1.1,341520.0,1.09,1.11,1.09,1.1,341520.0
2020-05-27 11:00:00,1.09,1.11,1.09,1.1,210344.0,1.09,1.11,1.09,1.1,210344.0
2020-05-27 11:10:00,1.1,1.13,1.1,1.13,314128.0,1.1,1.13,1.1,1.13,314128.0
2020-05-27 11:20:00,1.13,1.13,1.11,1.13,109132.0,1.13,1.13,1.11,1.13,109132.0
2020-05-27 11:30:00,1.13,1.15,1.13,1.14,239356.0,1.13,1.15,1.13,1.14,239356.0
2020-05-27 11:40:00,1.14,1.15,1.13,1.14,199968.0,1.14,1.15,1.13,1.14,199968.0
2020-05-27 11:50:00,1.14,1.16,1.14,1.16,338464.0,1.14,1.16,1.14,1.16,338464.0
2020-05-27 12:00:00,1.16,1.17,1.15,1.17,245796.0,1.16,1.17,1.15,1.17,245796.0
2020-05-27 12:10:00,1.17,1.17,1.15,1.16,104720.0,1.17,1.17,1.15,1.16,104720.0
2020-05-27 12:20:00,1.16,1.16,1.15,1.15,161652.0,1.16,1.16,1.15,1.15,161652.0
2020-05-27 12:30:00,1.15,1.16,1.14,1.15,137060.0,1.15,1.16,1.14,1.15,137060.0
2020-05-27 12:40:00,1.15,1.15,1.14,1.15,54580.0,1.15,1.15,1.14,1.15,54580.0
2020-05-27 12:50:00,1.15,1.15,1.15,1.15,100136.0,1.15,1.15,1.15,1.15,100136.0
2020-05-27 13:00:00,1.15,1.16,1.14,1.15,130248.0,1.15,1.16,1.14,1.15,130248.0
2020-05-27 13:10:00,1.16,1.16,1.15,1.16,105956.0,1.16,1.16,1.15,1.16,105956.0
2020-05-27 13:20:00,1.16,1.16,1.14,1.15,205896.0,1.16,1.16,1.14,1.15,205896.0
2020-05-27 13:30:00,1.15,1.15,1.14,1.15,125548.0,1.15,1.15,1.14,1.15,125548.0
2020-05-27 13:40:00,1.15,1.15,1.15,1.15,275868.0,1.15,1.15,1.15,1.15,275868.0
2020-05-27 13:50:00,1.15,1.15,1.14,1.15,75132.0,1.15,1.15,1.14,1.15,75132.0
2020-05-27 14:00:00,1.15,1.15,1.15,1.15,118536.0,1.15,1.15,1.15,1.15,118536.0
2020-05-27 14:10:00,1.15,1.15,1.14,1.15,225268.0,1.15,1.15,1.14,1.15,225268.0
2020-05-27 14:20:00,1.15,1.15,1.15,1.15,92484.0,1.15,1.15,1.15,1.15,92484.0
2020-05-27 14:30:00,1.15,1.15,1.12,1.13,1358200.0,1.15,1.15,1.12,1.13,1358200.0
2020-05-27 14:40:00,1.13,1.14,1.12,1.13,136216.0,1.13,1.14,1.12,1.13,136216.0
2020-05-27 14:50:00,1.13,1.13,1.12,1.13,168308.0,1.13,1.13,1.12,1.13,168308.0
2020-05-27 15:00:00,1.13,1.14,1.13,1.14,62164.0,1.13,1.14,1.13,1.14,62164.0
2020-05-27 15:10:00,1.14,1.15,1.14,1.14,204936.0,1.14,1.15,1.14,1.14,204936.0
2020-05-27 15:20:00,1.14,1.15,1.14,1.14,91968.0,1.14,1.15,1.14,1.14,91968.0
2020-05-27 15:30:00,1.15,1.16,1.14,1.16,150372.0,1.15,1.16,1.14,1.16,150372.0
2020-05-27 15:40:00,1.15,1.17,1.15,1.17,725796.0,1.15,1.17,1.15,1.17,725796.0
2020-05-27 15:50:00,1.17,1.18,1.17,1.17,946616.0,1.17,1.18,1.17,1.17,946616.0
2020-05-28 09:30:00,1.19,1.19,1.13,1.13,562952.0,1.19,1.19,1.13,1.13,562952.0
2020-05-28 09:40:00,1.14,1.15,1.13,1.14,327568.0,1.14,1.15,1.13,1.14,327568.0
2020-05-28 09:50:00,1.14,1.16,1.14,1.16,234212.0,1.14,1.16,1.14,1.16,234212.0
2020-05-28 10:00:00,1.16,1.16,1.15,1.16,251712.0,1.16,1.16,1.15,1.16,251712.0
2020-05-28 10:10:00,1.16,1.16,1.15,1.15,242160.0,1.16,1.16,1.15,1.15,242160.0
2020-05-28 10:20:00,1.15,1.15,1.14,1.15,154708.0,1.15,1.15,1.14,1.15,154708.0
2020-05-28 10:30:00,1.15,1.16,1.14,1.16,151368.0,1.15,1.16,1.14,1.16,151368.0
2020-05-28 10:40:00,1.15,1.17,1.15,1.17,279524.0,1.15,1.17,1.15,1.17,279524.0
2020-05-28 10:50:00,1.16,1.17,1.16,1.16,177496.0,1.16,1.17,1.16,1.16,177496.0
2020-05-28 11:00:00,1.16,1.16,1.15,1.15,138964.0,1.16,1.16,1.15,1.15,138964.0
2020-05-28 11:10:00,1.16,1.17,1.16,1.16,87772.0,1.16,1.17,1.16,1.16,87772.0
2020-05-28 11:20:00,1.16,1.16,1.15,1.16,127432.0,1.16,1.16,1.15,1.16,127432.0
2020-05-28 11:30:00,1.16,1.16,1.15,1.16,98584.0,1.16,1.16,1.15,1.16,98584.0
2020-05-28 11:40:00,1.16,1.16,1.16,1.16,61904.0,1.16,1.16,1.16,1.16,61904.0
2020-05-28 11:50:00,1.16,1.17,1.16,1.17,92244.0,1.16,1.17,1.16,1.17,92244.0
2020-05-28 12:00:00,1.17,1.17,1.16,1.16,50500.0,1.17,1.17,1.16,1.16,50500.0
2020-05-28 12:10:00,1.16,1.17,1.15,1.16,83780.0,1.16,1.17,1.15,1.16,83780.0
2020-05-28 12:20:00,1.16,1.16,1.16,1.16,59028.0,1.16,1.16,1.16,1.16,59028.0
2020-05-28 12:30:00,1.16,1.16,1.15,1.16,111760.0,1.16,1.16,1.15,1.16,111760.0
2020-05-28 12:40:00,1.16,1.16,1.15,1.16,73060.0,1.16,1.16,1.15,1.16,73060.0
2020-05-28 12:50:00,1.16,1.16,1.15,1.16,73008.0,1.16,1.16,1.15,1.16,73008.0
2020-05-28 13:00:00,1.16,1.16,1.13,1.14,292108.0,1.16,1.16,1.13,1.14,292108.0
2020-05-28 13:10:00,1.14,1.15,1.14,1.14,176116.0,1.14,1.15,1.14,1.14,176116.0
2020-05-28 13:20:00,1.14,1.14,1.13,1.14,80556.0,1.14,1.14,1.13,1.14,80556.0
2020-05-28 13:30:00,1.14,1.14,1.14,1.14,51080.0,1.14,1.14,1.14,1.14,51080.0
2020-05-28 13:40:00,1.14,1.14,1.14,1.14,66380.0,1.14,1.14,1.14,1.14,66380.0
2020-05-28 13:50:00,1.14,1.14,1.13,1.13,151932.0,1.14,1.14,1.13,1.13,151932.0
2020-05-28 14:00:00,1.14,1.14,1.13,1.14,77712.0,1.14,1.14,1.13,1.14,77712.0
2020-05-28 14:10:00,1.14,1.14,1.14,1.14,71236.0,1.14,1.14,1.14,1.14,71236.0
2020-05-28 14:20:00,1.14,1.14,1.13,1.13,73928.0,1.14,1.14,1.13,1.13,73928.0
2020-05-28 14:30:00,1.13,1.13,1.11,1.12,466224.0,1.13,1.13,1.11,1.12,466224.0
2020-05-28 14:40:00,1.12,1.12,1.11,1.11,113084.0,1.12,1.12,1.11,1.11,113084.0
2020-05-28 14:50:00,1.11,1.12,1.11,1.12,99300.0,1.11,1.12,1.11,1.12,99300.0
2020-05-28 15:00:00,1.12,1.12,1.12,1.12,92976.0,1.12,1.12,1.12,1.12,92976.0
2020-05-28 15:10:00,1.12,1.12,1.11,1.11,300276.0,1.12,1.12,1.11,1.11,300276.0
2020-05-28 15:20:00,1.11,1.11,1.1,1.1,143696.0,1.11,1.11,1.1,1.1,143696.0
2020-05-28 15:30:00,1.1,1.1,1.09,1.1,418844.0,1.1,1.1,1.09,1.1,418844.0
2020-05-28 15:40:00,1.09,1.1,1.07,1.08,580312.0,1.09,1.1,1.07,1.08,580312.0
2020-05-28 15:50:00,1.08,1.09,1.07,1.08,959968.0,1.08,1.09,1.07,1.08,959968.0
2020-05-29 09:30:00,1.08,1.1,1.07,1.08,346560.0,1.08,1.1,1.07,1.08,346560.0
2020-05-29 09:40:00,1.08,1.08,1.06,1.08,204972.0,1.08,1.08,1.06,1.08,204972.0
2020-05-29 09:50:00,1.08,1.11,1.08,1.11,404776.0,1.08,1.11,1.08,1.11,404776.0
2020-05-29 10:00:00,1.1,1.11,1.08,1.08,202712.0,1.1,1.11,1.08,1.08,202712.0
2020-05-29 10:10:00,1.08,1.11,1.08,1.11,230696.0,1.08,1.11,1.08,1.11,230696.0
2020-05-29 10:20:00,1.1,1.11,1.09,1.09,227940.0,1.1,1.11,1.09,1.09,227940.0
2020-05-29 10:30:00,1.09,1.1,1.09,1.1,187928.0,1.09,1.1,1.09,1.1,187928.0
2020-05-29 10:40:00,1.09,1.1,1.08,1.08,130444.0,1.09,1.1,1.08,1.08,130444.0
2020-05-29 10:50:00,1.09,1.09,1.08,1.08,191452.0,1.09,1.09,1.08,1.08,191452.0
2020-05-29 11:00:00,1.08,1.08,1.07,1.07,172764.0,1.08,1.08,1.07,1.07,172764.0
2020-05-29 11:10:00,1.07,1.08,1.07,1.07,204472.0,1.07,1.08,1.07,1.07,204472.0
2020-05-29 11:20:00,1.07,1.07,1.07,1.07,98072.0,1.07,1.07,1.07,1.07,98072.0
2020-05-29 11:30:00,1.07,1.07,1.07,1.07,86700.0,1.07,1.07,1.07,1.07,86700.0
2020-05-29 11:40:00,1.07,1.07,1.05,1.06,251516.0,1.07,1.07,1.05,1.06,251516.0
2020-05-29 11:50:00,1.06,1.06,1.05,1.05,323276.0,1.06,1.06,1.05,1.05,323276.0
2020-05-29 12:00:00,1.05,1.05,1.03,1.04,618296.0,1.05,1.05,1.03,1.04,618296.0
2020-05-29 12:10:00,1.04,1.04,1.03,1.03,206016.0,1.04,1.04,1.03,1.03,206016.0
2020-05-29 12:20:00,1.03,1.05,1.03,1.05,345372.0,1.03,1.05,1.03,1.05,345372.0
2020-05-29 12:30:00,1.05,1.06,1.04,1.06,355224.0,1.05,1.06,1.04,1.06,355224.0
2020-05-29 12:40:00,1.05,1.06,1.05,1.05,67840.0,1.05,1.06,1.05,1.05,67840.0
2020-05-29 12:50:00,1.05,1.05,1.04,1.05,266360.0,1.05,1.05,1.04,1.05,266360.0
2020-05-29 13:00:00,1.05,1.06,1.05,1.06,166032.0,1.05,1.06,1.05,1.06,166032.0
2020-05-29 13:10:00,1.05,1.06,1.05,1.05,272312.0,1.05,1.06,1.05,1.05,272312.0
2020-05-29 13:20:00,1.05,1.06,1.05,1.06,193156.0,1.05,1.06,1.05,1.06,193156.0
2020-05-29 13:30:00,1.06,1.06,1.05,1.05,86408.0,1.06,1.06,1.05,1.05,86408.0
2020-05-29 13:40:00,1.05,1.05,1.04,1.05,145208.0,1.05,1.05,1.04,1.05,145208.0
2020-05-29 13:50:00,1.05,1.05,1.04,1.04,256744.0,1.05,1.05,1.04,1.04,256744.0
2020-05-29 14:00:00,1.04,1.05,1.03,1.05,281084.0,1.04,1.05,1.03,1.05,281084.0
2020-05-29 14:10:00,1.05,1.06,1.05,1.06,193180.0,1.05,1.06,1.05,1.06,193180.0
2020-05-29 14:20:00,1.06,1.07,1.05,1.06,370820.0,1.06,1.07,1.05,1.06,370820.0
2020-05-29 14:30:00,1.06,1.06,1.05,1.06,98268.0,1.06,1.06,1.05,1.06,98268.0
2020-05-29 14:40:00,1.06,1.06,1.05,1.05,194996.0,1.06,1.06,1.05,1.05,194996.0
2020-05-29 14:50:00,1.05,1.06,1.04,1.05,176484.0,1.05,1.06,1.04,1.05,176484.0
2020-05-29 15:00:00,1.06,1.07,1.05,1.05,190360.0,1.06,1.07,1.05,1.05,190360.0
2020-05-29 15:10:00,1.05,1.06,1.05,1.05,125268.0,1.05,1.06,1.05,1.05,125268.0
2020-05-29 15:20:00,1.05,1.05,1.04,1.05,119616.0,1.05,1.05,1.04,1.05,119616.0
2020-05-29 15:30:00,1.05,1.05,1.03,1.03,693992.0,1.05,1.05,1.03,1.03,693992.0
2020-05-29 15:40:00,1.03,1.03,1.01,1.01,1314988.0,1.03,1.03,1.01,1.01,1314988.0
2020-05-29 15:50:00,1.01,1.03,1.01,1.01,2495288.0,1.01,1.03,1.01,1.01,2495288.0
2020-06-01 09:30:00,1.03,1.04,1.01,1.04,831952.0,1.03,1.04,1.01,1.04,831952.0
2020-06-01 09:40:00,1.04,1.06,1.03,1.05,374356.0,1.04,1.06,1.03,1.05,374356.0
2020-06-01 09:50:00,1.05,1.06,1.05,1.05,324544.0,1.05,1.06,1.05,1.05,324544.0
2020-06-01 10:00:00,1.05,1.07,1.05,1.07,453808.0,1.05,1.07,1.05,1.07,453808.0
2020-06-01 10:10:00,1.07,1.07,1.05,1.06,269768.0,1.07,1.07,1.05,1.06,269768.0
2020-06-01 10:20:00,1.06,1.07,1.05,1.07,352876.0,1.06,1.07,1.05,1.07,352876.0
2020-06-01 10:30:00,1.07,1.09,1.06,1.08,606044.0,1.07,1.09,1.06,1.08,606044.0
2020-06-01 10:40:00,1.08,1.09,1.08,1.08,174560.0,1.08,1.09,1.08,1.08,174560.0
2020-06-01 10:50:00,1.08,1.08,1.07,1.07,173632.0,1.08,1.08,1.07,1.07,173632.0
2020-06-01 11:00:00,1.07,1.07,1.05,1.06,235496.0,1.07,1.07,1.05,1.06,235496.0
2020-06-01 11:10:00,1.06,1.06,1.05,1.06,155196.0,1.06,1.06,1.05,1.06,155196.0
2020-06-01 11:20:00,1.06,1.06,1.05,1.06,117304.0,1.06,1.06,1.05,1.06,117304.0
2020-06-01 11:30:00,1.06,1.06,1.05,1.06,65724.0,1.06,1.06,1.05,1.06,65724.0
2020-06-01 11:40:00,1.06,1.06,1.06,1.06,151072.0,1.06,1.06,1.06,1.06,151072.0
2020-06-01 11:50:00,1.06,1.07,1.06,1.06,159924.0,1.06,1.07,1.06,1.06,159924.0
2020-06-01 12:00:00,1.06,1.07,1.06,1.07,80852.0,1.06,1.07,1.06,1.07,80852.0
2020-06-01 12:10:00,1.07,1.07,1.06,1.07,147992.0,1.07,1.07,1.06,1.07,147992.0
2020-06-01 12:20:00,1.07,1.07,1.06,1.06,73772.0,1.07,1.07,1.06,1.06,73772.0
2020-06-01 12:30:00,1.06,1.07,1.06,1.07,115332.0,1.06,1.07,1.06,1.07,115332.0
2020-06-01 12:40:00,1.07,1.07,1.06,1.06,42168.0,1.07,1.07,1.06,1.06,42168.0
2020-06-01 12:50:00,1.06,1.07,1.06,1.07,18800.0,1.06,1.07,1.06,1.07,18800.0
2020-06-01 13:00:00,1.06,1.07,1.06,1.06,117004.0,1.06,1.07,1.06,1.06,117004.0
2020-06-01 13:10:00,1.06,1.06,1.05,1.05,571892.0,1.06,1.06,1.05,1.05,571892.0
2020-06-01 13:20:00,1.05,1.05,1.05,1.05,19856.0,1.05,1.05,1.05,1.05,19856.0
2020-06-01 13:30:00,1.05,1.05,1.05,1.05,86936.0,1.05,1.05,1.05,1.05,86936.0
2020-06-01 13:40:00,1.05,1.05,1.05,1.05,96032.0,1.05,1.05,1.05,1.05,96032.0
2020-06-01 13:50:00,1.05,1.05,1.04,1.05,78104.0,1.05,1.05,1.04,1.05,78104.0
2020-06-01 14:00:00,1.05,1.05,1.04,1.04,93884.0,1.05,1.05,1.04,1.04,93884.0
2020-06-01 14:10:00,1.04,1.04,1.03,1.03,311704.0,1.04,1.04,1.03,1.03,311704.0
2020-06-01 14:20:00,1.03,1.03,1.02,1.02,287188.0,1.03,1.03,1.02,1.02,287188.0
2020-06-01 14:30:00,1.02,1.03,1.02,1.03,407792.0,1.02,1.03,1.02,1.03,407792.0
2020-06-01 14:40:00,1.03,1.05,1.03,1.04,448432.0,1.03,1.05,1.03,1.04,448432.0
2020-06-01 14:50:00,1.05,1.05,1.04,1.04,90296.0,1.05,1.05,1.04,1.04,90296.0
2020-06-01 15:00:00,1.04,1.05,1.04,1.04,70432.0,1.04,1.05,1.04,1.04,70432.0
2020-06-01 15:10:00,1.04,1.04,1.03,1.04,184228.0,1.04,1.04,1.03,1.04,184228.0
2020-06-01 15:20:00,1.04,1.04,1.04,1.04,75640.0,1.04,1.04,1.04,1.04,75640.0
2020-06-01 15:30:00,1.04,1.05,1.04,1.05,110444.0,1.04,1.05,1.04,1.05,110444.0
2020-06-01 15:40:00,1.05,1.05,1.04,1.04,241816.0,1.05,1.05,1.04,1.04,241816.0
2020-06-01 15:50:00,1.04,1.04,1.03,1.03,942192.0,1.04,1.04,1.03,1.03,942192.0
2020-06-02 09:30:00,1.07,1.08,1.03,1.04,670304.0,1.07,1.08,1.03,1.04,670304.0
2020-06-02 09:40:00,1.04,1.05,1.02,1.03,360572.0,1.04,1.05,1.02,1.03,360572.0
2020-06-02 09:50:00,1.03,1.05,1.03,1.05,331644.0,1.03,1.05,1.03,1.05,331644.0
2020-06-02 10:00:00,1.04,1.05,1.03,1.03,406252.0,1.04,1.05,1.03,1.03,406252.0
2020-06-02 10:10:00,1.03,1.03,1.02,1.03,291596.0,1.03,1.03,1.02,1.03,291596.0
2020-06-02 10:20:00,1.03,1.03,1.03,1.03,133068.0,1.03,1.03,1.03,1.03,133068.0
2020-06-02 10:30:00,1.03,1.03,1.02,1.03,182508.0,1.03,1.03,1.02,1.03,182508.0
2020-06-02 10:40:00,1.03,1.03,1.01,1.02,718520.0,1.03,1.03,1.01,1.02,718520.0
2020-06-02 10:50:00,1.02,1.04,1.02,1.03,264312.0,1.02,1.04,1.02,1.03,264312.0
2020-06-02 11:00:00,1.03,1.03,1.02,1.03,194044.0,1.03,1.03,1.02,1.03,194044.0
2020-06-02 11:10:00,1.03,1.04,1.03,1.04,284136.0,1.03,1.04,1.03,1.04,284136.0
2020-06-02 11:20:00,1.04,1.05,1.04,1.05,186688.0,1.04,1.05,1.04,1.05,186688.0
2020-06-02 11:30:00,1.05,1.06,1.04,1.05,410480.0,1.05,1.06,1.04,1.05,410480.0
2020-06-02 11:40:00,1.05,1.05,1.04,1.05,238684.0,1.05,1.05,1.04,1.05,238684.0
2020-06-02 11:50:00,1.05,1.05,1.05,1.05,95836.0,1.05,1.05,1.05,1.05,95836.0
2020-06-02 12:00:00,1.05,1.05,1.04,1.05,285100.0,1.05,1.05,1.04,1.05,285100.0
2020-06-02 12:10:00,1.05,1.05,1.05,1.05,61668.0,1.05,1.05,1.05,1.05,61668.0
2020-06-02 12:20:00,1.05,1.05,1.05,1.05,96216.0,1.05,1.05,1.05,1.05,96216.0
2020-06-02 12:30:00,1.05,1.05,1.04,1.05,79208.0,1.05,1.05,1.04,1.05,79208.0
2020-06-02 12:40:00,1.05,1.05,1.05,1.05,54916.0,1.05,1.05,1.05,1.05,54916.0
2020-06-02 12:50:00,1.05,1.05,1.05,1.05,78068.0,1.05,1.05,1.05,1.05,78068.0
2020-06-02 13:00:00,1.05,1.05,1.05,1.05,86508.0,1.05,1.05,1.05,1.05,86508.0
2020-06-02 13:10:00,1.05,1.05,1.05,1.05,171880.0,1.05,1.05,1.05,1.05,171880.0
2020-06-02 13:20:00,1.05,1.05,1.05,1.05,187900.0,1.05,1.05,1.05,1.05,187900.0
2020-06-02 13:30:00,1.05,1.05,1.05,1.05,124200.0,1.05,1.05,1.05,1.05,124200.0
2020-06-02 13:40:00,1.05,1.07,1.05,1.07,498536.0,1.05,1.07,1.05,1.07,498536.0
2020-06-02 13:50:00,1.07,1.07,1.06,1.06,99488.0,1.07,1.07,1.06,1.06,99488.0
2020-06-02 14:00:00,1.06,1.06,1.05,1.06,91188.0,1.06,1.06,1.05,1.06,91188.0
2020-06-02 14:10:00,1.06,1.07,1.06,1.07,138272.0,1.06,1.07,1.06,1.07,138272.0
2020-06-02 14:20:00,1.07,1.07,1.06,1.06,91520.0,1.07,1.07,1.06,1.06,91520.0
2020-06-02 14:30:00,1.06,1.06,1.06,1.06,133640.0,1.06,1.06,1.06,1.06,133640.0
2020-06-02 14:40:00,1.06,1.06,1.06,1.06,100240.0,1.06,1.06,1.06,1.06,100240.0
2020-06-02 14:50:00,1.06,1.06,1.05,1.06,75464.0,1.06,1.06,1.05,1.06,75464.0
2020-06-02 15:00:00,1.06,1.06,1.05,1.05,74752.0,1.06,1.06,1.05,1.05,74752.0
2020-06-02 15:10:00,1.05,1.06,1.05,1.05,45188.0,1.05,1.06,1.05,1.05,45188.0
2020-06-02 15:20:00,1.05,1.05,1.05,1.05,115268.0,1.05,1.05,1.05,1.05,115268.0
2020-06-02 15:30:00,1.05,1.05,1.05,1.05,71108.0,1.05,1.05,1.05,1.05,71108.0
2020-06-02 15:40:00,1.05,1.05,1.05,1.05,153976.0,1.05,1.05,1.05,1.05,153976.0
2020-06-02 15:50:00,1.05,1.05,1.05,1.05,760144.0,1.05,1.05,1.05,1.05,760144.0
2020-06-03 09:30:00,1.06,1.07,1.05,1.06,399460.0,1.06,1.07,1.05,1.06,399460.0
2020-06-03 09:40:00,1.06,1.07,1.05,1.06,138940.0,1.06,1.07,1.05,1.06,138940.0
2020-06-03 09:50:00,1.06,1.08,1.06,1.08,316156.0,1.06,1.08,1.06,1.08,316156.0
2020-06-03 10:00:00,1.08,1.08,1.06,1.06,273236.0,1.08,1.08,1.06,1.06,273236.0
2020-06-03 10:10:00,1.07,1.07,1.06,1.07,111996.0,1.07,1.07,1.06,1.07,111996.0
2020-06-03 10:20:00,1.07,1.07,1.06,1.07,274444.0,1.07,1.07,1.06,1.07,274444.0
2020-06-03 10:30:00,1.07,1.07,1.06,1.07,236588.0,1.07,1.07,1.06,1.07,236588.0
2020-06-03 10:40:00,1.07,1.07,1.06,1.06,46408.0,1.07,1.07,1.06,1.06,46408.0
2020-06-03 10:50:00,1.07,1.09,1.06,1.08,543688.0,1.07,1.09,1.06,1.08,543688.0
2020-06-03 11:00:00,1.08,1.11,1.08,1.11,1123296.0,1.08,1.11,1.08,1.11,1123296.0
2020-06-03 11:10:00,1.11,1.12,1.1,1.11,832916.0,1.11,1.12,1.1,1.11,832916.0
2020-06-03 11:20:00,1.11,1.11,1.09,1.11,254604.0,1.11,1.11,1.09,1.11,254604.0
2020-06-03 11:30:00,1.11,1.12,1.1,1.11,352000.0,1.11,1.12,1.1,1.11,352000.0
2020-06-03 11:40:00,1.12,1.13,1.11,1.12,678376.0,1.12,1.13,1.11,1.12,678376.0
2020-06-03 11:50:00,1.12,1.12,1.11,1.11,217292.0,1.12,1.12,1.11,1.11,217292.0
2020-06-03 12:00:00,1.11,1.11,1.09,1.09,360224.0,1.11,1.11,1.09,1.09,360224.0
2020-06-03 12:10:00,1.1,1.11,1.1,1.1,112900.0,1.1,1.11,1.1,1.1,112900.0
2020-06-03 12:20:00,1.1,1.11,1.09,1.11,79348.0,1.1,1.11,1.09,1.11,79348.0
2020-06-03 12:30:00,1.11,1.11,1.1,1.11,95032.0,1.11,1.11,1.1,1.11,95032.0
2020-06-03 12:40:00,1.11,1.11,1.1,1.1,131044.0,1.11,1.11,1.1,1.1,131044.0
2020-06-03 12:50:00,1.1,1.1,1.1,1.1,108776.0,1.1,1.1,1.1,1.1,108776.0
2020-06-03 13:00:00,1.1,1.11,1.1,1.1,83908.0,1.1,1.11,1.1,1.1,83908.0
2020-06-03 13:10:00,1.1,1.11,1.1,1.11,44668.0,1.1,1.11,1.1,1.11,44668.0
2020-06-03 13:20:00,1.1,1.11,1.1,1.1,89956.0,1.1,1.11,1.1,1.1,89956.0
2020-06-03 13:30:00,1.1,1.11,1.1,1.11,176496.0,1.1,1.11,1.1,1.11,176496.0
2020-06-03 13:40:00,1.11,1.12,1.11,1.11,329852.0,1.11,1.12,1.11,1.11,329852.0
2020-06-03 13:50:00,1.11,1.12,1.11,1.12,76904.0,1.11,1.12,1.11,1.12,76904.0
2020-06-03 14:00:00,1.12,1.12,1.11,1.11,245708.0,1.12,1.12,1.11,1.11,245708.0
2020-06-03 14:10:00,1.11,1.12,1.11,1.11,121116.0,1.11,1.12,1.11,1.11,121116.0
2020-06-03 14:20:00,1.11,1.12,1.11,1.12,226848.0,1.11,1.12,1.11,1.12,226848.0
2020-06-03 14:30:00,1.11,1.12,1.11,1.12,118712.0,1.11,1.12,1.11,1.12,118712.0
2020-06-03 14:40:00,1.12,1.13,1.11,1.12,182540.0,1.12,1.13,1.11,1.12,182540.0
2020-06-03 14:50:00,1.11,1.11,1.11,1.11,399268.0,1.11,1.11,1.11,1.11,399268.0
2020-06-03 15:00:00,1.11,1.11,1.1,1.11,123880.0,1.11,1.11,1.1,1.11,123880.0
2020-06-03 15:10:00,1.11,1.12,1.11,1.11,401832.0,1.11,1.12,1.11,1.11,401832.0
2020-06-03 15:20:00,1.12,1.12,1.11,1.11,218484.0,1.12,1.12,1.11,1.11,218484.0
2020-06-03 15:30:00,1.11,1.12,1.11,1.11,122360.0,1.11,1.12,1.11,1.11,122360.0
2020-06-03 15:40:00,1.11,1.12,1.11,1.11,418360.0,1.11,1.12,1.11,1.11,418360.0
2020-06-03 15:50:00,1.12,1.12,1.11,1.11,981792.0,1.12,1.12,1.11,1.11,981792.0
2020-06-04 09:30:00,1.11,1.13,1.1,1.11,806772.0,1.11,1.13,1.1,1.11,806772.0
2020-06-04 09:40:00,1.11,1.11,1.09,1.11,454740.0,1.11,1.11,1.09,1.11,454740.0
2020-06-04 09:50:00,1.11,1.14,1.11,1.14,631712.0,1.11,1.14,1.11,1.14,631712.0
2020-06-04 10:00:00,1.14,1.14,1.12,1.13,259404.0,1.14,1.14,1.12,1.13,259404.0
2020-06-04 10:10:00,1.13,1.15,1.13,1.15,312240.0,1.13,1.15,1.13,1.15,312240.0
2020-06-04 10:20:00,1.15,1.16,1.14,1.15,522964.0,1.15,1.16,1.14,1.15,522964.0
2020-06-04 10:30:00,1.15,1.18,1.14,1.18,556156.0,1.15,1.18,1.14,1.18,556156.0
2020-06-04 10:40:00,1.18,1.18,1.16,1.17,662016.0,1.18,1.18,1.16,1.17,662016.0
2020-06-04 10:50:00,1.17,1.18,1.16,1.18,303180.0,1.17,1.18,1.16,1.18,303180.0
2020-06-04 11:00:00,1.18,1.18,1.14,1.15,911096.0,1.18,1.18,1.14,1.15,911096.0
2020-06-04 11:10:00,1.14,1.15,1.14,1.14,420736.0,1.14,1.15,1.14,1.14,420736.0
2020-06-04 11:20:00,1.14,1.15,1.13,1.15,257148.0,1.14,1.15,1.13,1.15,257148.0
2020-06-04 11:30:00,1.15,1.16,1.15,1.16,160616.0,1.15,1.16,1.15,1.16,160616.0
2020-06-04 11:40:00,1.16,1.16,1.15,1.15,270008.0,1.16,1.16,1.15,1.15,270008.0
2020-06-04 11:50:00,1.15,1.16,1.15,1.15,286688.0,1.15,1.16,1.15,1.15,286688.0
2020-06-04 12:00:00,1.15,1.16,1.15,1.16,178088.0,1.15,1.16,1.15,1.16,178088.0
2020-06-04 12:10:00,1.16,1.16,1.16,1.16,188456.0,1.16,1.16,1.16,1.16,188456.0
2020-06-04 12:20:00,1.16,1.17,1.15,1.16,188680.0,1.16,1.17,1.15,1.16,188680.0
2020-06-04 12:30:00,1.16,1.16,1.14,1.14,225068.0,1.16,1.16,1.14,1.14,225068.0
2020-06-04 12:40:00,1.15,1.15,1.13,1.14,191244.0,1.15,1.15,1.13,1.14,191244.0
2020-06-04 12:50:00,1.14,1.14,1.13,1.14,107616.0,1.14,1.14,1.13,1.14,107616.0
2020-06-04 13:00:00,1.14,1.14,1.13,1.13,369024.0,1.14,1.14,1.13,1.13,369024.0
2020-06-04 13:10:00,1.13,1.15,1.13,1.14,103852.0,1.13,1.15,1.13,1.14,103852.0
2020-06-04 13:20:00,1.14,1.15,1.14,1.14,64148.0,1.14,1.15,1.14,1.14,64148.0
2020-06-04 13:30:00,1.14,1.15,1.14,1.15,51092.0,1.14,1.15,1.14,1.15,51092.0
2020-06-04 13:40:00,1.15,1.15,1.14,1.15,56716.0,1.15,1.15,1.14,1.15,56716.0
2020-06-04 13:50:00,1.15,1.16,1.15,1.15,58908.0,1.15,1.16,1.15,1.15,58908.0
2020-06-04 14:00:00,1.16,1.16,1.15,1.16,68840.0,1.16,1.16,1.15,1.16,68840.0
2020-06-04 14:10:00,1.15,1.16,1.14,1.15,144192.0,1.15,1.16,1.14,1.15,144192.0
2020-06-04 14:20:00,1.15,1.15,1.14,1.14,462192.0,1.15,1.15,1.14,1.14,462192.0
2020-06-04 14:30:00,1.14,1.15,1.13,1.14,228276.0,1.14,1.15,1.13,1.14,228276.0
2020-06-04 14:40:00,1.14,1.14,1.13,1.14,147212.0,1.14,1.14,1.13,1.14,147212.0
2020-06-04 14:50:00,1.14,1.14,1.11,1.11,441088.0,1.14,1.14,1.11,1.11,441088.0
2020-06-04 15:00:00,1.11,1.11,1.11,1.11,194916.0,1.11,1.11,1.11,1.11,194916.0
2020-06-04 15:10:00,1.11,1.11,1.1,1.11,252220.0,1.11,1.11,1.1,1.11,252220.0
2020-06-04 15:20:00,1.11,1.12,1.11,1.11,85060.0,1.11,1.12,1.11,1.11,85060.0
2020-06-04 15:30:00,1.11,1.12,1.09,1.1,467804.0,1.11,1.12,1.09,1.1,467804.0
2020-06-04 15:40:00,1.1,1.11,1.09,1.11,737512.0,1.1,1.11,1.09,1.11,737512.0
2020-06-04 15:50:00,1.11,1.12,1.1,1.12,474456.0,1.11,1.12,1.1,1.12,474456.0
2020-06-05 09:30:00,1.07,1.1,1.07,1.09,1537452.0,1.07,1.1,1.07,1.09,1537452.0
2020-06-05 09:40:00,1.09,1.09,1.07,1.08,1172704.0,1.09,1.09,1.07,1.08,1172704.0
2020-06-05 09:50:00,1.08,1.09,1.07,1.07,1041300.0,1.08,1.09,1.07,1.07,1041300.0
2020-06-05 10:00:00,1.07,1.09,1.07,1.07,814612.0,1.07,1.09,1.07,1.07,814612.0
2020-06-05 10:10:00,1.07,1.08,1.03,1.04,1865996.0,1.07,1.08,1.03,1.04,1865996.0
2020-06-05 10:20:00,1.04,1.04,1.02,1.03,1089812.0,1.04,1.04,1.02,1.03,1089812.0
2020-06-05 10:30:00,1.03,1.04,1.03,1.03,375980.0,1.03,1.04,1.03,1.03,375980.0
2020-06-05 10:40:00,1.03,1.05,1.03,1.05,413080.0,1.03,1.05,1.03,1.05,413080.0
2020-06-05 10:50:00,1.05,1.06,1.04,1.05,378500.0,1.05,1.06,1.04,1.05,378500.0
2020-06-05 11:00:00,1.05,1.05,1.04,1.05,202896.0,1.05,1.05,1.04,1.05,202896.0
2020-06-05 11:10:00,1.05,1.05,1.04,1.05,221360.0,1.05,1.05,1.04,1.05,221360.0
2020-06-05 11:20:00,1.05,1.09,1.05,1.08,2120896.0,1.05,1.09,1.05,1.08,2120896.0
2020-06-05 11:30:00,1.08,1.08,1.05,1.05,781264.0,1.08,1.08,1.05,1.05,781264.0
2020-06-05 11:40:00,1.05,1.05,1.04,1.05,400796.0,1.05,1.05,1.04,1.05,400796.0
2020-06-05 11:50:00,1.05,1.06,1.05,1.05,203008.0,1.05,1.06,1.05,1.05,203008.0
2020-06-05 12:00:00,1.05,1.05,1.05,1.05,138236.0,1.05,1.05,1.05,1.05,138236.0
2020-06-05 12:10:00,1.05,1.06,1.04,1.04,250836.0,1.05,1.06,1.04,1.04,250836.0
2020-06-05 12:20:00,1.04,1.05,1.04,1.05,299940.0,1.04,1.05,1.04,1.05,299940.0
2020-06-05 12:30:00,1.05,1.07,1.05,1.07,247740.0,1.05,1.07,1.05,1.07,247740.0
2020-06-05 12:40:00,1.07,1.07,1.06,1.07,239848.0,1.07,1.07,1.06,1.07,239848.0
2020-06-05 12:50:00,1.07,1.08,1.06,1.07,327376.0,1.07,1.08,1.06,1.07,327376.0
2020-06-05 13:00:00,1.07,1.08,1.06,1.08,351660.0,1.07,1.08,1.06,1.08,351660.0
2020-06-05 13:10:00,1.07,1.08,1.07,1.08,90576.0,1.07,1.08,1.07,1.08,90576.0
2020-06-05 13:20:00,1.07,1.07,1.05,1.07,643204.0,1.07,1.07,1.05,1.07,643204.0
2020-06-05 13:30:00,1.07,1.07,1.06,1.07,290480.0,1.07,1.07,1.06,1.07,290480.0
2020-06-05 13:40:00,1.06,1.07,1.06,1.07,118688.0,1.06,1.07,1.06,1.07,118688.0
2020-06-05 13:50:00,1.07,1.07,1.06,1.06,153372.0,1.07,1.07,1.06,1.06,153372.0
2020-06-05 14:00:00,1.06,1.07,1.06,1.07,56696.0,1.06,1.07,1.06,1.07,56696.0
2020-06-05 14:10:00,1.07,1.07,1.07,1.07,122124.0,1.07,1.07,1.07,1.07,122124.0
2020-06-05 14:20:00,1.07,1.07,1.06,1.07,285220.0,1.07,1.07,1.06,1.07,285220.0
2020-06-05 14:30:00,1.07,1.07,1.06,1.07,187708.0,1.07,1.07,1.06,1.07,187708.0
2020-06-05 14:40:00,1.07,1.08,1.07,1.08,256524.0,1.07,1.08,1.07,1.08,256524.0
2020-06-05 14:50:00,1.08,1.09,1.07,1.07,1089460.0,1.08,1.09,1.07,1.07,1089460.0
2020-06-05 15:00:00,1.07,1.07,1.06,1.07,394144.0,1.07,1.07,1.06,1.07,394144.0
2020-06-05 15:10:00,1.07,1.07,1.05,1.05,1014132.0,1.07,1.07,1.05,1.05,1014132.0
2020-06-05 15:20:00,1.05,1.05,1.04,1.04,433172.0,1.05,1.05,1.04,1.04,433172.0
2020-06-05 15:30:00,1.04,1.05,1.04,1.05,332912.0,1.04,1.05,1.04,1.05,332912.0
2020-06-05 15:40:00,1.05,1.05,1.03,1.04,1404256.0,1.05,1.05,1.03,1.04,1404256.0
2020-06-05 15:50:00,1.04,1.05,1.03,1.03,1499736.0,1.04,1.05,1.03,1.03,1499736.0
2020-06-08 09:30:00,1.07,1.1,1.07,1.1,1423904.0,1.07,1.1,1.07,1.1,1423904.0
2020-06-08 09:40:00,1.1,1.14,1.09,1.13,1539132.0,1.1,1.14,1.09,1.13,1539132.0
2020-06-08 09:50:00,1.13,1.15,1.11,1.15,1425840.0,1.13,1.15,1.11,1.15,1425840.0
2020-06-08 10:00:00,1.15,1.16,1.13,1.15,1092244.0,1.15,1.16,1.13,1.15,1092244.0
2020-06-08 10:10:00,1.15,1.16,1.14,1.15,1014524.0,1.15,1.16,1.14,1.15,1014524.0
2020-06-08 10:20:00,1.15,1.18,1.14,1.17,1139304.0,1.15,1.18,1.14,1.17,1139304.0
2020-06-08 10:30:00,1.17,1.21,1.17,1.18,3289396.0,1.17,1.21,1.17,1.18,3289396.0
2020-06-08 10:40:00,1.18,1.2,1.16,1.2,1592688.0,1.18,1.2,1.16,1.2,1592688.0
2020-06-08 10:50:00,1.2,1.2,1.14,1.14,1294624.0,1.2,1.2,1.14,1.14,1294624.0
2020-06-08 11:00:00,1.14,1.15,1.1,1.13,1503828.0,1.14,1.15,1.1,1.13,1503828.0
2020-06-08 11:10:00,1.13,1.13,1.11,1.13,699164.0,1.13,1.13,1.11,1.13,699164.0
2020-06-08 11:20:00,1.13,1.17,1.13,1.17,858316.0,1.13,1.17,1.13,1.17,858316.0
2020-06-08 11:30:00,1.17,1.18,1.14,1.14,575428.0,1.17,1.18,1.14,1.14,575428.0
2020-06-08 11:40:00,1.15,1.16,1.14,1.16,117472.0,1.15,1.16,1.14,1.16,117472.0
2020-06-08 11:50:00,1.16,1.17,1.15,1.15,240848.0,1.16,1.17,1.15,1.15,240848.0
2020-06-08 12:00:00,1.15,1.18,1.15,1.18,585312.0,1.15,1.18,1.15,1.18,585312.0
2020-06-08 12:10:00,1.18,1.18,1.17,1.17,272168.0,1.18,1.18,1.17,1.17,272168.0
2020-06-08 12:20:00,1.17,1.18,1.17,1.18,292932.0,1.17,1.18,1.17,1.18,292932.0
2020-06-08 12:30:00,1.18,1.18,1.17,1.17,188560.0,1.18,1.18,1.17,1.17,188560.0
2020-06-08 12:40:00,1.17,1.17,1.16,1.16,190408.0,1.17,1.17,1.16,1.16,190408.0
2020-06-08 12:50:00,1.16,1.17,1.16,1.17,117144.0,1.16,1.17,1.16,1.17,117144.0
2020-06-08 13:00:00,1.17,1.17,1.16,1.16,167008.0,1.17,1.17,1.16,1.16,167008.0
2020-06-08 13:10:00,1.16,1.18,1.16,1.17,210376.0,1.16,1.18,1.16,1.17,210376.0
2020-06-08 13:20:00,1.17,1.18,1.17,1.18,151104.0,1.17,1.18,1.17,1.18,151104.0
2020-06-08 13:30:00,1.18,1.18,1.17,1.17,195656.0,1.18,1.18,1.17,1.17,195656.0
2020-06-08 13:40:00,1.17,1.18,1.17,1.18,165972.0,1.17,1.18,1.17,1.18,165972.0
2020-06-08 13:50:00,1.18,1.18,1.17,1.18,237792.0,1.18,1.18,1.17,1.18,237792.0
2020-06-08 14:00:00,1.17,1.2,1.17,1.19,196820.0,1.17,1.2,1.17,1.19,196820.0
2020-06-08 14:10:00,1.19,1.19,1.18,1.18,243416.0,1.19,1.19,1.18,1.18,243416.0
2020-06-08 14:20:00,1.18,1.19,1.18,1.19,178708.0,1.18,1.19,1.18,1.19,178708.0
2020-06-08 14:30:00,1.18,1.19,1.18,1.19,601868.0,1.18,1.19,1.18,1.19,601868.0
2020-06-08 14:40:00,1.19,1.23,1.19,1.22,1208928.0,1.19,1.23,1.19,1.22,1208928.0
2020-06-08 14:50:00,1.22,1.23,1.21,1.22,1116020.0,1.22,1.23,1.21,1.22,1116020.0
2020-06-08 15:00:00,1.22,1.22,1.21,1.22,405228.0,1.22,1.22,1.21,1.22,405228.0
2020-06-08 15:10:00,1.22,1.25,1.21,1.24,1035880.0,1.22,1.25,1.21,1.24,1035880.0
2020-06-08 15:20:00,1.24,1.28,1.24,1.26,1942972.0,1.24,1.28,1.24,1.26,1942972.0
2020-06-08 15:30:00,1.26,1.28,1.23,1.26,3093664.0,1.26,1.28,1.23,1.26,3093664.0
2020-06-08 15:40:00,1.26,1.26,1.22,1.23,2886132.0,1.26,1.26,1.22,1.23,2886132.0
2020-06-08 15:50:00,1.23,1.26,1.21,1.25,3250200.0,1.23,1.26,1.21,1.25,3250200.0
2020-06-09 09:30:00,1.25,1.25,1.19,1.21,1550280.0,1.25,1.25,1.19,1.21,1550280.0
2020-06-09 09:40:00,1.21,1.23,1.14,1.16,1756152.0,1.21,1.23,1.14,1.16,1756152.0
2020-06-09 09:50:00,1.16,1.2,1.16,1.19,724828.0,1.16,1.2,1.16,1.19,724828.0
2020-06-09 10:00:00,1.19,1.19,1.15,1.15,601272.0,1.19,1.19,1.15,1.15,601272.0
2020-06-09 10:10:00,1.15,1.15,1.14,1.15,651048.0,1.15,1.15,1.14,1.15,651048.0
2020-06-09 10:20:00,1.15,1.17,1.15,1.15,661912.0,1.15,1.17,1.15,1.15,661912.0
2020-06-09 10:30:00,1.15,1.19,1.14,1.19,935508.0,1.15,1.19,1.14,1.19,935508.0
2020-06-09 10:40:00,1.18,1.2,1.18,1.2,714904.0,1.18,1.2,1.18,1.2,714904.0
2020-06-09 10:50:00,1.2,1.2,1.17,1.17,583376.0,1.2,1.2,1.17,1.17,583376.0
2020-06-09 11:00:00,1.17,1.19,1.17,1.18,321652.0,1.17,1.19,1.17,1.18,321652.0
2020-06-09 11:10:00,1.18,1.18,1.16,1.17,294300.0,1.18,1.18,1.16,1.17,294300.0
2020-06-09 11:20:00,1.17,1.18,1.17,1.18,242292.0,1.17,1.18,1.17,1.18,242292.0
2020-06-09 11:30:00,1.18,1.19,1.17,1.17,295276.0,1.18,1.19,1.17,1.17,295276.0
2020-06-09 11:40:00,1.17,1.17,1.16,1.16,332220.0,1.17,1.17,1.16,1.16,332220.0
2020-06-09 11:50:00,1.16,1.18,1.15,1.18,435696.0,1.16,1.18,1.15,1.18,435696.0
2020-06-09 12:00:00,1.18,1.18,1.15,1.16,394500.0,1.18,1.18,1.15,1.16,394500.0
2020-06-09 12:10:00,1.16,1.17,1.16,1.17,359060.0,1.16,1.17,1.16,1.17,359060.0
2020-06-09 12:20:00,1.17,1.17,1.16,1.17,192516.0,1.17,1.17,1.16,1.17,192516.0
2020-06-09 12:30:00,1.16,1.2,1.16,1.19,687508.0,1.16,1.2,1.16,1.19,687508.0
2020-06-09 12:40:00,1.19,1.21,1.19,1.21,595728.0,1.19,1.21,1.19,1.21,595728.0
2020-06-09 12:50:00,1.21,1.24,1.21,1.23,1568432.0,1.21,1.24,1.21,1.23,1568432.0
2020-06-09 13:00:00,1.22,1.23,1.21,1.21,493652.0,1.22,1.23,1.21,1.21,493652.0
2020-06-09 13:10:00,1.21,1.22,1.21,1.21,394324.0,1.21,1.22,1.21,1.21,394324.0
2020-06-09 13:20:00,1.21,1.23,1.21,1.22,354456.0,1.21,1.23,1.21,1.22,354456.0
2020-06-09 13:30:00,1.22,1.23,1.21,1.22,407848.0,1.22,1.23,1.21,1.22,407848.0
2020-06-09 13:40:00,1.22,1.24,1.22,1.23,737336.0,1.22,1.24,1.22,1.23,737336.0
2020-06-09 13:50:00,1.23,1.23,1.21,1.23,1220692.0,1.23,1.23,1.21,1.23,1220692.0
2020-06-09 14:00:00,1.23,1.23,1.21,1.21,313000.0,1.23,1.23,1.21,1.21,313000.0
2020-06-09 14:10:00,1.21,1.21,1.2,1.2,369732.0,1.21,1.21,1.2,1.2,369732.0
2020-06-09 14:20:00,1.2,1.22,1.19,1.21,1064348.0,1.2,1.22,1.19,1.21,1064348.0
2020-06-09 14:30:00,1.21,1.22,1.2,1.21,403864.0,1.21,1.22,1.2,1.21,403864.0
2020-06-09 14:40:00,1.21,1.22,1.2,1.21,455380.0,1.21,1.22,1.2,1.21,455380.0
2020-06-09 14:50:00,1.21,1.21,1.2,1.21,430108.0,1.21,1.21,1.2,1.21,430108.0
2020-06-09 15:00:00,1.21,1.21,1.2,1.2,529792.0,1.21,1.21,1.2,1.2,529792.0
2020-06-09 15:10:00,1.2,1.21,1.19,1.21,854472.0,1.2,1.21,1.19,1.21,854472.0
2020-06-09 15:20:00,1.21,1.22,1.2,1.22,687476.0,1.21,1.22,1.2,1.22,687476.0
2020-06-09 15:30:00,1.21,1.22,1.2,1.21,756432.0,1.21,1.22,1.2,1.21,756432.0
2020-06-09 15:40:00,1.21,1.23,1.21,1.22,1137984.0,1.21,1.23,1.21,1.22,1137984.0
2020-06-09 15:50:00,1.22,1.25,1.21,1.24,3135904.0,1.22,1.25,1.21,1.24,3135904.0
2020-06-10 09:30:00,1.2,1.29,1.18,1.23,2845548.0,1.2,1.29,1.18,1.23,2845548.0
2020-06-10 09:40:00,1.23,1.3,1.2,1.29,2488604.0,1.23,1.3,1.2,1.29,2488604.0
2020-06-10 09:50:00,1.28,1.38,1.28,1.36,5318000.0,1.28,1.38,1.28,1.36,5318000.0
2020-06-10 10:00:00,1.36,1.37,1.3,1.36,2820264.0,1.36,1.37,1.3,1.36,2820264.0
2020-06-10 10:10:00,1.36,1.36,1.28,1.32,1914752.0,1.36,1.36,1.28,1.32,1914752.0
2020-06-10 10:20:00,1.32,1.33,1.17,1.25,3645812.0,1.32,1.33,1.17,1.25,3645812.0
2020-06-10 10:30:00,1.25,1.3,1.23,1.3,982144.0,1.25,1.3,1.23,1.3,982144.0
2020-06-10 10:40:00,1.3,1.32,1.28,1.3,824856.0,1.3,1.32,1.28,1.3,824856.0
2020-06-10 10:50:00,1.3,1.34,1.29,1.33,838264.0,1.3,1.34,1.29,1.33,838264.0
2020-06-10 11:00:00,1.33,1.34,1.31,1.32,840008.0,1.33,1.34,1.31,1.32,840008.0
2020-06-10 11:10:00,1.32,1.37,1.31,1.37,1369856.0,1.32,1.37,1.31,1.37,1369856.0
2020-06-10 11:20:00,1.37,1.37,1.34,1.34,636680.0,1.37,1.37,1.34,1.34,636680.0
2020-06-10 11:30:00,1.34,1.35,1.33,1.34,751548.0,1.34,1.35,1.33,1.34,751548.0
2020-06-10 11:40:00,1.34,1.36,1.32,1.32,427272.0,1.34,1.36,1.32,1.32,427272.0
2020-06-10 11:50:00,1.32,1.33,1.32,1.32,350000.0,1.32,1.33,1.32,1.32,350000.0
2020-06-10 12:00:00,1.32,1.34,1.28,1.3,547608.0,1.32,1.34,1.28,1.3,547608.0
2020-06-10 12:10:00,1.3,1.3,1.28,1.3,395720.0,1.3,1.3,1.28,1.3,395720.0
2020-06-10 12:20:00,1.3,1.3,1.28,1.28,202012.0,1.3,1.3,1.28,1.28,202012.0
2020-06-10 12:30:00,1.29,1.29,1.26,1.26,594760.0,1.29,1.29,1.26,1.26,594760.0
2020-06-10 12:40:00,1.26,1.27,1.26,1.26,240084.0,1.26,1.27,1.26,1.26,240084.0
2020-06-10 12:50:00,1.26,1.28,1.26,1.28,273512.0,1.26,1.28,1.26,1.28,273512.0
2020-06-10 13:00:00,1.27,1.28,1.26,1.27,323848.0,1.27,1.28,1.26,1.27,323848.0
2020-06-10 13:10:00,1.26,1.28,1.26,1.28,335188.0,1.26,1.28,1.26,1.28,335188.0
2020-06-10 13:20:00,1.28,1.28,1.27,1.27,135032.0,1.28,1.28,1.27,1.27,135032.0
2020-06-10 13:30:00,1.27,1.3,1.27,1.3,429344.0,1.27,1.3,1.27,1.3,429344.0
2020-06-10 13:40:00,1.3,1.35,1.3,1.34,952008.0,1.3,1.35,1.3,1.34,952008.0
2020-06-10 13:50:00,1.34,1.36,1.3,1.32,786908.0,1.34,1.36,1.3,1.32,786908.0
2020-06-10 14:00:00,1.32,1.35,1.32,1.33,411008.0,1.32,1.35,1.32,1.33,411008.0
2020-06-10 14:10:00,1.33,1.34,1.32,1.34,271616.0,1.33,1.34,1.32,1.34,271616.0
2020-06-10 14:20:00,1.34,1.34,1.31,1.33,396812.0,1.34,1.34,1.31,1.33,396812.0
2020-06-10 14:30:00,1.33,1.36,1.32,1.34,654580.0,1.33,1.36,1.32,1.34,654580.0
2020-06-10 14:40:00,1.34,1.35,1.32,1.32,511980.0,1.34,1.35,1.32,1.32,511980.0
2020-06-10 14:50:00,1.32,1.32,1.28,1.31,1029972.0,1.32,1.32,1.28,1.31,1029972.0
2020-06-10 15:00:00,1.31,1.32,1.29,1.3,286116.0,1.31,1.32,1.29,1.3,286116.0
2020-06-10 15:10:00,1.3,1.31,1.29,1.3,398340.0,1.3,1.31,1.29,1.3,398340.0
2020-06-10 15:20:00,1.3,1.33,1.29,1.33,385840.0,1.3,1.33,1.29,1.33,385840.0
2020-06-10 15:30:00,1.33,1.34,1.28,1.31,1129856.0,1.33,1.34,1.28,1.31,1129856.0
2020-06-10 15:40:00,1.31,1.31,1.28,1.28,742132.0,1.31,1.31,1.28,1.28,742132.0
2020-06-10 15:50:00,1.28,1.28,1.26,1.26,1154100.0,1.28,1.28,1.26,1.26,1154100.0
2020-06-11 09:30:00,1.16,1.23,1.14,1.19,1834944.0,1.16,1.23,1.14,1.19,1834944.0
2020-06-11 09:40:00,1.2,1.2,1.16,1.16,564872.0,1.2,1.2,1.16,1.16,564872.0
2020-06-11 09:50:00,1.16,1.17,1.14,1.15,787652.0,1.16,1.17,1.14,1.15,787652.0
2020-06-11 10:00:00,1.15,1.16,1.14,1.14,469608.0,1.15,1.16,1.14,1.14,469608.0
2020-06-11 10:10:00,1.14,1.17,1.14,1.14,707696.0,1.14,1.17,1.14,1.14,707696.0
2020-06-11 10:20:00,1.14,1.15,1.09,1.09,1276168.0,1.14,1.15,1.09,1.09,1276168.0
2020-06-11 10:30:00,1.09,1.11,1.09,1.11,1028640.0,1.09,1.11,1.09,1.11,1028640.0
2020-06-11 10:40:00,1.11,1.11,1.09,1.09,709984.0,1.11,1.11,1.09,1.09,709984.0
2020-06-11 10:50:00,1.09,1.11,1.08,1.09,1040916.0,1.09,1.11,1.08,1.09,1040916.0
2020-06-11 11:00:00,1.09,1.1,1.07,1.09,1302124.0,1.09,1.1,1.07,1.09,1302124.0
2020-06-11 11:10:00,1.09,1.09,1.08,1.09,355264.0,1.09,1.09,1.08,1.09,355264.0
2020-06-11 11:20:00,1.09,1.1,1.08,1.09,441832.0,1.09,1.1,1.08,1.09,441832.0
2020-06-11 11:30:00,1.08,1.09,1.07,1.08,419372.0,1.08,1.09,1.07,1.08,419372.0
2020-06-11 11:40:00,1.07,1.08,1.07,1.08,894604.0,1.07,1.08,1.07,1.08,894604.0
2020-06-11 11:50:00,1.08,1.08,1.07,1.07,245308.0,1.08,1.08,1.07,1.07,245308.0
2020-06-11 12:00:00,1.07,1.07,1.06,1.06,340112.0,1.07,1.07,1.06,1.06,340112.0
2020-06-11 12:10:00,1.07,1.07,1.05,1.05,423568.0,1.07,1.07,1.05,1.05,423568.0
2020-06-11 12:20:00,1.05,1.05,1.05,1.05,446392.0,1.05,1.05,1.05,1.05,446392.0
2020-06-11 12:30:00,1.05,1.07,1.05,1.06,1968244.0,1.05,1.07,1.05,1.06,1968244.0
2020-06-11 12:40:00,1.06,1.06,1.05,1.05,310824.0,1.06,1.06,1.05,1.05,310824.0
2020-06-11 12:50:00,1.05,1.06,1.05,1.05,493028.0,1.05,1.06,1.05,1.05,493028.0
2020-06-11 13:00:00,1.05,1.08,1.05,1.08,534852.0,1.05,1.08,1.05,1.08,534852.0
2020-06-11 13:10:00,1.08,1.1,1.07,1.09,839952.0,1.08,1.1,1.07,1.09,839952.0
2020-06-11 13:20:00,1.09,1.11,1.09,1.1,611196.0,1.09,1.11,1.09,1.1,611196.0
2020-06-11 13:30:00,1.09,1.11,1.09,1.11,274240.0,1.09,1.11,1.09,1.11,274240.0
2020-06-11 13:40:00,1.11,1.11,1.09,1.1,182348.0,1.11,1.11,1.09,1.1,182348.0
2020-06-11 13:50:00,1.1,1.11,1.09,1.1,121460.0,1.1,1.11,1.09,1.1,121460.0
2020-06-11 14:00:00,1.09,1.09,1.09,1.09,190048.0,1.09,1.09,1.09,1.09,190048.0
2020-06-11 14:10:00,1.09,1.1,1.09,1.1,139524.0,1.09,1.1,1.09,1.1,139524.0
2020-06-11 14:20:00,1.1,1.11,1.09,1.1,160164.0,1.1,1.11,1.09,1.1,160164.0
2020-06-11 14:30:00,1.1,1.1,1.09,1.1,141912.0,1.1,1.1,1.09,1.1,141912.0
2020-06-11 14:40:00,1.1,1.1,1.09,1.09,273280.0,1.1,1.1,1.09,1.09,273280.0
2020-06-11 14:50:00,1.09,1.09,1.08,1.08,298140.0,1.09,1.09,1.08,1.08,298140.0
2020-06-11 15:00:00,1.08,1.11,1.08,1.09,337520.0,1.08,1.11,1.08,1.09,337520.0
2020-06-11 15:10:00,1.1,1.1,1.07,1.08,324408.0,1.1,1.1,1.07,1.08,324408.0
2020-06-11 15:20:00,1.08,1.08,1.06,1.08,551596.0,1.08,1.08,1.06,1.08,551596.0
2020-06-11 15:30:00,1.07,1.09,1.07,1.09,476364.0,1.07,1.09,1.07,1.09,476364.0
2020-06-11 15:40:00,1.09,1.1,1.09,1.09,478528.0,1.09,1.1,1.09,1.09,478528.0
2020-06-11 15:50:00,1.09,1.11,1.09,1.09,1042528.0,1.09,1.11,1.09,1.09,1042528.0
2020-06-12 09:30:00,1.15,1.16,1.13,1.16,1029136.0,1.15,1.16,1.13,1.16,1029136.0
2020-06-12 09:40:00,1.16,1.19,1.16,1.18,624908.0,1.16,1.19,1.16,1.18,624908.0
2020-06-12 09:50:00,1.18,1.2,1.17,1.18,843504.0,1.18,1.2,1.17,1.18,843504.0
2020-06-12 10:00:00,1.18,1.19,1.17,1.17,505064.0,1.18,1.19,1.17,1.17,505064.0
2020-06-12 10:10:00,1.17,1.17,1.14,1.14,594188.0,1.17,1.17,1.14,1.14,594188.0
2020-06-12 10:20:00,1.15,1.15,1.13,1.13,402192.0,1.15,1.15,1.13,1.13,402192.0
2020-06-12 10:30:00,1.13,1.13,1.11,1.11,596112.0,1.13,1.13,1.11,1.11,596112.0
2020-06-12 10:40:00,1.11,1.13,1.11,1.13,502904.0,1.11,1.13,1.11,1.13,502904.0
2020-06-12 10:50:00,1.12,1.13,1.11,1.12,460796.0,1.12,1.13,1.11,1.12,460796.0
2020-06-12 11:00:00,1.12,1.13,1.1,1.12,513432.0,1.12,1.13,1.1,1.12,513432.0
2020-06-12 11:10:00,1.12,1.13,1.11,1.11,409548.0,1.12,1.13,1.11,1.11,409548.0
2020-06-12 11:20:00,1.11,1.12,1.1,1.12,304628.0,1.11,1.12,1.1,1.12,304628.0
2020-06-12 11:30:00,1.12,1.13,1.11,1.13,360096.0,1.12,1.13,1.11,1.13,360096.0
2020-06-12 11:40:00,1.13,1.14,1.13,1.13,292412.0,1.13,1.14,1.13,1.13,292412.0
2020-06-12 11:50:00,1.13,1.15,1.13,1.15,217376.0,1.13,1.15,1.13,1.15,217376.0
2020-06-12 12:00:00,1.15,1.17,1.15,1.17,188244.0,1.15,1.17,1.15,1.17,188244.0
2020-06-12 12:10:00,1.17,1.18,1.16,1.18,302044.0,1.17,1.18,1.16,1.18,302044.0
2020-06-12 12:20:00,1.17,1.18,1.16,1.17,517976.0,1.17,1.18,1.16,1.17,517976.0
2020-06-12 12:30:00,1.17,1.17,1.16,1.17,317880.0,1.17,1.17,1.16,1.17,317880.0
2020-06-12 12:40:00,1.17,1.17,1.15,1.16,216708.0,1.17,1.17,1.15,1.16,216708.0
2020-06-12 12:50:00,1.16,1.18,1.16,1.17,441344.0,1.16,1.18,1.16,1.17,441344.0
2020-06-12 13:00:00,1.17,1.17,1.16,1.17,186668.0,1.17,1.17,1.16,1.17,186668.0
2020-06-12 13:10:00,1.17,1.18,1.16,1.17,220844.0,1.17,1.18,1.16,1.17,220844.0
2020-06-12 13:20:00,1.17,1.18,1.17,1.17,181008.0,1.17,1.18,1.17,1.17,181008.0
2020-06-12 13:30:00,1.17,1.17,1.15,1.16,208304.0,1.17,1.17,1.15,1.16,208304.0
2020-06-12 13:40:00,1.16,1.16,1.14,1.14,607648.0,1.16,1.16,1.14,1.14,607648.0
2020-06-12 13:50:00,1.14,1.14,1.13,1.14,276660.0,1.14,1.14,1.13,1.14,276660.0
2020-06-12 14:00:00,1.14,1.14,1.13,1.13,186260.0,1.14,1.14,1.13,1.13,186260.0
2020-06-12 14:10:00,1.13,1.15,1.13,1.15,238452.0,1.13,1.15,1.13,1.15,238452.0
2020-06-12 14:20:00,1.15,1.15,1.14,1.15,233220.0,1.15,1.15,1.14,1.15,233220.0
2020-06-12 14:30:00,1.15,1.17,1.14,1.14,389404.0,1.15,1.17,1.14,1.14,389404.0
2020-06-12 14:40:00,1.14,1.16,1.14,1.15,200228.0,1.14,1.16,1.14,1.15,200228.0
2020-06-12 14:50:00,1.16,1.16,1.15,1.16,149412.0,1.16,1.16,1.15,1.16,149412.0
2020-06-12 15:00:00,1.16,1.17,1.16,1.17,239512.0,1.16,1.17,1.16,1.17,239512.0
2020-06-12 15:10:00,1.17,1.17,1.16,1.16,278296.0,1.17,1.17,1.16,1.16,278296.0
2020-06-12 15:20:00,1.16,1.16,1.15,1.16,282956.0,1.16,1.16,1.15,1.16,282956.0
2020-06-12 15:30:00,1.16,1.18,1.16,1.18,414864.0,1.16,1.18,1.16,1.18,414864.0
2020-06-12 15:40:00,1.18,1.18,1.17,1.18,563240.0,1.18,1.18,1.17,1.18,563240.0
2020-06-12 15:50:00,1.17,1.19,1.17,1.18,1209676.0,1.17,1.19,1.17,1.18,1209676.0
2020-06-15 09:30:00,1.13,1.14,1.11,1.11,788848.0,1.13,1.14,1.11,1.11,788848.0
2020-06-15 09:40:00,1.12,1.13,1.11,1.12,949768.0,1.12,1.13,1.11,1.12,949768.0
2020-06-15 09:50:00,1.11,1.14,1.11,1.13,451756.0,1.11,1.14,1.11,1.13,451756.0
2020-06-15 10:00:00,1.13,1.14,1.11,1.14,243292.0,1.13,1.14,1.11,1.14,243292.0
2020-06-15 10:10:00,1.14,1.14,1.13,1.14,340500.0,1.14,1.14,1.13,1.14,340500.0
2020-06-15 10:20:00,1.14,1.15,1.14,1.14,432004.0,1.14,1.15,1.14,1.14,432004.0
2020-06-15 10:30:00,1.14,1.15,1.13,1.13,277688.0,1.14,1.15,1.13,1.13,277688.0
2020-06-15 10:40:00,1.13,1.14,1.12,1.13,266292.0,1.13,1.14,1.12,1.13,266292.0
2020-06-15 10:50:00,1.13,1.14,1.12,1.13,448596.0,1.13,1.14,1.12,1.13,448596.0
2020-06-15 11:00:00,1.13,1.14,1.13,1.13,185140.0,1.13,1.14,1.13,1.13,185140.0
2020-06-15 11:10:00,1.13,1.14,1.12,1.13,397456.0,1.13,1.14,1.12,1.13,397456.0
2020-06-15 11:20:00,1.13,1.14,1.12,1.12,222772.0,1.13,1.14,1.12,1.12,222772.0
2020-06-15 11:30:00,1.12,1.13,1.11,1.12,399448.0,1.12,1.13,1.11,1.12,399448.0
2020-06-15 11:40:00,1.11,1.12,1.11,1.11,222348.0,1.11,1.12,1.11,1.11,222348.0
2020-06-15 11:50:00,1.11,1.12,1.11,1.12,253212.0,1.11,1.12,1.11,1.12,253212.0
2020-06-15 12:00:00,1.12,1.13,1.11,1.13,313176.0,1.12,1.13,1.11,1.13,313176.0
2020-06-15 12:10:00,1.13,1.13,1.12,1.13,151840.0,1.13,1.13,1.12,1.13,151840.0
2020-06-15 12:20:00,1.13,1.14,1.13,1.13,258620.0,1.13,1.14,1.13,1.13,258620.0
2020-06-15 12:30:00,1.13,1.13,1.12,1.13,152056.0,1.13,1.13,1.12,1.13,152056.0
2020-06-15 12:40:00,1.12,1.13,1.12,1.13,253548.0,1.12,1.13,1.12,1.13,253548.0
2020-06-15 12:50:00,1.13,1.14,1.12,1.14,92240.0,1.13,1.14,1.12,1.14,92240.0
2020-06-15 13:00:00,1.14,1.16,1.13,1.16,603100.0,1.14,1.16,1.13,1.16,603100.0
2020-06-15 13:10:00,1.16,1.16,1.15,1.16,294396.0,1.16,1.16,1.15,1.16,294396.0
2020-06-15 13:20:00,1.16,1.16,1.15,1.16,153308.0,1.16,1.16,1.15,1.16,153308.0
2020-06-15 13:30:00,1.16,1.17,1.15,1.16,417804.0,1.16,1.17,1.15,1.16,417804.0
2020-06-15 13:40:00,1.16,1.16,1.14,1.15,170376.0,1.16,1.16,1.14,1.15,170376.0
2020-06-15 13:50:00,1.14,1.16,1.14,1.15,211004.0,1.14,1.16,1.14,1.15,211004.0
2020-06-15 14:00:00,1.15,1.19,1.15,1.19,625564.0,1.15,1.19,1.15,1.19,625564.0
2020-06-15 14:10:00,1.18,1.19,1.18,1.18,395616.0,1.18,1.19,1.18,1.18,395616.0
2020-06-15 14:20:00,1.18,1.18,1.17,1.18,313292.0,1.18,1.18,1.17,1.18,313292.0
2020-06-15 14:30:00,1.18,1.18,1.17,1.17,303516.0,1.18,1.18,1.17,1.17,303516.0
2020-06-15 14:40:00,1.17,1.18,1.16,1.17,379852.0,1.17,1.18,1.16,1.17,379852.0
2020-06-15 14:50:00,1.17,1.17,1.16,1.17,227072.0,1.17,1.17,1.16,1.17,227072.0
2020-06-15 15:00:00,1.17,1.18,1.17,1.17,149028.0,1.17,1.18,1.17,1.17,149028.0
2020-06-15 15:10:00,1.17,1.18,1.17,1.17,266180.0,1.17,1.18,1.17,1.17,266180.0
2020-06-15 15:20:00,1.17,1.18,1.16,1.16,339272.0,1.17,1.18,1.16,1.16,339272.0
2020-06-15 15:30:00,1.17,1.17,1.16,1.17,469840.0,1.17,1.17,1.16,1.17,469840.0
2020-06-15 15:40:00,1.17,1.18,1.17,1.17,434276.0,1.17,1.18,1.17,1.17,434276.0
2020-06-15 15:50:00,1.17,1.18,1.17,1.17,1356068.0,1.17,1.18,1.17,1.17,1356068.0
2020-06-16 09:30:00,1.24,1.24,1.19,1.21,803452.0,1.24,1.24,1.19,1.21,803452.0
2020-06-16 09:40:00,1.21,1.21,1.18,1.19,401832.0,1.21,1.21,1.18,1.19,401832.0
2020-06-16 09:50:00,1.19,1.21,1.19,1.21,380732.0,1.19,1.21,1.19,1.21,380732.0
2020-06-16 10:00:00,1.21,1.22,1.21,1.21,214856.0,1.21,1.22,1.21,1.21,214856.0
2020-06-16 10:10:00,1.21,1.22,1.21,1.21,485908.0,1.21,1.22,1.21,1.21,485908.0
2020-06-16 10:20:00,1.21,1.21,1.2,1.21,408964.0,1.21,1.21,1.2,1.21,408964.0
2020-06-16 10:30:00,1.2,1.21,1.18,1.18,450136.0,1.2,1.21,1.18,1.18,450136.0
2020-06-16 10:40:00,1.18,1.19,1.16,1.18,508872.0,1.18,1.19,1.16,1.18,508872.0
2020-06-16 10:50:00,1.18,1.18,1.15,1.15,263832.0,1.18,1.18,1.15,1.15,263832.0
2020-06-16 11:00:00,1.15,1.17,1.14,1.17,446848.0,1.15,1.17,1.14,1.17,446848.0
2020-06-16 11:10:00,1.17,1.17,1.15,1.16,337232.0,1.17,1.17,1.15,1.16,337232.0
2020-06-16 11:20:00,1.16,1.18,1.16,1.18,155576.0,1.16,1.18,1.16,1.18,155576.0
2020-06-16 11:30:00,1.17,1.18,1.17,1.17,176556.0,1.17,1.18,1.17,1.17,176556.0
2020-06-16 11:40:00,1.17,1.17,1.17,1.17,48200.0,1.17,1.17,1.17,1.17,48200.0
2020-06-16 11:50:00,1.17,1.18,1.16,1.16,133736.0,1.17,1.18,1.16,1.16,133736.0
2020-06-16 12:00:00,1.16,1.16,1.14,1.15,321332.0,1.16,1.16,1.14,1.15,321332.0
2020-06-16 12:10:00,1.15,1.16,1.15,1.16,178088.0,1.15,1.16,1.15,1.16,178088.0
2020-06-16 12:20:00,1.16,1.16,1.16,1.16,69156.0,1.16,1.16,1.16,1.16,69156.0
2020-06-16 12:30:00,1.16,1.17,1.16,1.16,136724.0,1.16,1.17,1.16,1.16,136724.0
2020-06-16 12:40:00,1.17,1.17,1.15,1.15,144400.0,1.17,1.17,1.15,1.15,144400.0
2020-06-16 12:50:00,1.15,1.16,1.15,1.15,147828.0,1.15,1.16,1.15,1.15,147828.0
2020-06-16 13:00:00,1.16,1.16,1.15,1.16,78920.0,1.16,1.16,1.15,1.16,78920.0
2020-06-16 13:10:00,1.16,1.16,1.15,1.16,99924.0,1.16,1.16,1.15,1.16,99924.0
2020-06-16 13:20:00,1.16,1.16,1.15,1.15,158680.0,1.16,1.16,1.15,1.15,158680.0
2020-06-16 13:30:00,1.15,1.15,1.14,1.15,170068.0,1.15,1.15,1.14,1.15,170068.0
2020-06-16 13:40:00,1.15,1.15,1.14,1.14,310244.0,1.15,1.15,1.14,1.14,310244.0
2020-06-16 13:50:00,1.14,1.15,1.13,1.15,280964.0,1.14,1.15,1.13,1.15,280964.0
2020-06-16 14:00:00,1.15,1.15,1.14,1.15,188616.0,1.15,1.15,1.14,1.15,188616.0
2020-06-16 14:10:00,1.15,1.15,1.14,1.15,264384.0,1.15,1.15,1.14,1.15,264384.0
2020-06-16 14:20:00,1.15,1.15,1.14,1.14,172560.0,1.15,1.15,1.14,1.14,172560.0
2020-06-16 14:30:00,1.14,1.15,1.14,1.15,135032.0,1.14,1.15,1.14,1.15,135032.0
2020-06-16 14:40:00,1.15,1.15,1.14,1.14,173824.0,1.15,1.15,1.14,1.14,173824.0
2020-06-16 14:50:00,1.14,1.14,1.13,1.14,126804.0,1.14,1.14,1.13,1.14,126804.0
2020-06-16 15:00:00,1.14,1.15,1.13,1.14,307224.0,1.14,1.15,1.13,1.14,307224.0
2020-06-16 15:10:00,1.14,1.15,1.14,1.14,324384.0,1.14,1.15,1.14,1.14,324384.0
2020-06-16 15:20:00,1.14,1.15,1.14,1.15,255252.0,1.14,1.15,1.14,1.15,255252.0
2020-06-16 15:30:00,1.15,1.16,1.14,1.15,419244.0,1.15,1.16,1.14,1.15,419244.0
2020-06-16 15:40:00,1.15,1.16,1.15,1.15,493152.0,1.15,1.16,1.15,1.15,493152.0
2020-06-16 15:50:00,1.16,1.16,1.15,1.16,807328.0,1.16,1.16,1.15,1.16,807328.0
2020-06-17 09:30:00,1.14,1.16,1.14,1.15,262292.0,1.14,1.16,1.14,1.15,262292.0
2020-06-17 09:40:00,1.14,1.15,1.14,1.15,141664.0,1.14,1.15,1.14,1.15,141664.0
2020-06-17 09:50:00,1.15,1.15,1.13,1.14,117888.0,1.15,1.15,1.13,1.14,117888.0
2020-06-17 10:00:00,1.14,1.15,1.13,1.15,132540.0,1.14,1.15,1.13,1.15,132540.0
2020-06-17 10:10:00,1.15,1.17,1.14,1.15,238768.0,1.15,1.17,1.14,1.15,238768.0
2020-06-17 10:20:00,1.15,1.16,1.15,1.15,85316.0,1.15,1.16,1.15,1.15,85316.0
2020-06-17 10:30:00,1.15,1.16,1.15,1.16,93516.0,1.15,1.16,1.15,1.16,93516.0
2020-06-17 10:40:00,1.16,1.16,1.16,1.16,89020.0,1.16,1.16,1.16,1.16,89020.0
2020-06-17 10:50:00,1.16,1.18,1.16,1.17,194932.0,1.16,1.18,1.16,1.17,194932.0
2020-06-17 11:00:00,1.17,1.17,1.16,1.17,478636.0,1.17,1.17,1.16,1.17,478636.0
2020-06-17 11:10:00,1.17,1.18,1.16,1.18,349372.0,1.17,1.18,1.16,1.18,349372.0
2020-06-17 11:20:00,1.18,1.19,1.18,1.18,278640.0,1.18,1.19,1.18,1.18,278640.0
2020-06-17 11:30:00,1.18,1.19,1.18,1.18,212112.0,1.18,1.19,1.18,1.18,212112.0
2020-06-17 11:40:00,1.19,1.2,1.18,1.2,485444.0,1.19,1.2,1.18,1.2,485444.0
2020-06-17 11:50:00,1.2,1.2,1.19,1.2,165324.0,1.2,1.2,1.19,1.2,165324.0
2020-06-17 12:00:00,1.2,1.2,1.19,1.2,195916.0,1.2,1.2,1.19,1.2,195916.0
2020-06-17 12:10:00,1.2,1.21,1.2,1.2,196048.0,1.2,1.21,1.2,1.2,196048.0
2020-06-17 12:20:00,1.2,1.2,1.18,1.19,206504.0,1.2,1.2,1.18,1.19,206504.0
2020-06-17 12:30:00,1.19,1.2,1.18,1.18,74536.0,1.19,1.2,1.18,1.18,74536.0
2020-06-17 12:40:00,1.18,1.19,1.18,1.18,103572.0,1.18,1.19,1.18,1.18,103572.0
2020-06-17 12:50:00,1.18,1.18,1.17,1.18,200360.0,1.18,1.18,1.17,1.18,200360.0
2020-06-17 13:00:00,1.18,1.18,1.17,1.18,93364.0,1.18,1.18,1.17,1.18,93364.0
2020-06-17 13:10:00,1.17,1.17,1.16,1.16,290968.0,1.17,1.17,1.16,1.16,290968.0
2020-06-17 13:20:00,1.17,1.18,1.17,1.17,142324.0,1.17,1.18,1.17,1.17,142324.0
2020-06-17 13:30:00,1.17,1.18,1.17,1.18,96548.0,1.17,1.18,1.17,1.18,96548.0
2020-06-17 13:40:00,1.18,1.18,1.17,1.17,66788.0,1.18,1.18,1.17,1.17,66788.0
2020-06-17 13:50:00,1.18,1.18,1.17,1.17,187988.0,1.18,1.18,1.17,1.17,187988.0
2020-06-17 14:00:00,1.17,1.18,1.17,1.18,2690424.0,1.17,1.18,1.17,1.18,2690424.0
2020-06-17 14:10:00,1.18,1.19,1.18,1.18,305036.0,1.18,1.19,1.18,1.18,305036.0
2020-06-17 14:20:00,1.18,1.18,1.17,1.17,327520.0,1.18,1.18,1.17,1.17,327520.0
2020-06-17 14:30:00,1.17,1.18,1.17,1.18,175600.0,1.17,1.18,1.17,1.18,175600.0
2020-06-17 14:40:00,1.18,1.19,1.18,1.19,150664.0,1.18,1.19,1.18,1.19,150664.0
2020-06-17 14:50:00,1.19,1.19,1.19,1.19,174688.0,1.19,1.19,1.19,1.19,174688.0
2020-06-17 15:00:00,1.19,1.19,1.18,1.18,73992.0,1.19,1.19,1.18,1.18,73992.0
2020-06-17 15:10:00,1.18,1.19,1.18,1.19,192292.0,1.18,1.19,1.18,1.19,192292.0
2020-06-17 15:20:00,1.19,1.19,1.17,1.18,255348.0,1.19,1.19,1.17,1.18,255348.0
2020-06-17 15:30:00,1.18,1.18,1.17,1.18,229784.0,1.18,1.18,1.17,1.18,229784.0
2020-06-17 15:40:00,1.18,1.18,1.17,1.17,310392.0,1.18,1.18,1.17,1.17,310392.0
2020-06-17 15:50:00,1.17,1.19,1.17,1.19,1395476.0,1.17,1.19,1.17,1.19,1395476.0
2020-06-18 09:30:00,1.17,1.19,1.16,1.19,454664.0,1.17,1.19,1.16,1.19,454664.0
2020-06-18 09:40:00,1.19,1.19,1.18,1.19,160304.0,1.19,1.19,1.18,1.19,160304.0
2020-06-18 09:50:00,1.19,1.2,1.18,1.18,1153644.0,1.19,1.2,1.18,1.18,1153644.0
2020-06-18 10:00:00,1.17,1.22,1.17,1.22,370092.0,1.17,1.22,1.17,1.22,370092.0
2020-06-18 10:10:00,1.22,1.22,1.21,1.22,314056.0,1.22,1.22,1.21,1.22,314056.0
2020-06-18 10:20:00,1.22,1.22,1.21,1.21,392480.0,1.22,1.22,1.21,1.21,392480.0
2020-06-18 10:30:00,1.21,1.22,1.2,1.21,148568.0,1.21,1.22,1.2,1.21,148568.0
2020-06-18 10:40:00,1.21,1.22,1.2,1.21,160088.0,1.21,1.22,1.2,1.21,160088.0
2020-06-18 10:50:00,1.21,1.21,1.2,1.2,152264.0,1.21,1.21,1.2,1.2,152264.0
2020-06-18 11:00:00,1.2,1.21,1.2,1.2,116736.0,1.2,1.21,1.2,1.2,116736.0
2020-06-18 11:10:00,1.2,1.21,1.19,1.2,210056.0,1.2,1.21,1.19,1.2,210056.0
2020-06-18 11:20:00,1.19,1.2,1.19,1.2,139148.0,1.19,1.2,1.19,1.2,139148.0
2020-06-18 11:30:00,1.2,1.2,1.19,1.19,89680.0,1.2,1.2,1.19,1.19,89680.0
2020-06-18 11:40:00,1.19,1.19,1.19,1.19,60908.0,1.19,1.19,1.19,1.19,60908.0
2020-06-18 11:50:00,1.19,1.19,1.18,1.19,81200.0,1.19,1.19,1.18,1.19,81200.0
2020-06-18 12:00:00,1.19,1.19,1.18,1.19,143968.0,1.19,1.19,1.18,1.19,143968.0
2020-06-18 12:10:00,1.19,1.2,1.19,1.2,188716.0,1.19,1.2,1.19,1.2,188716.0
2020-06-18 12:20:00,1.2,1.22,1.2,1.22,1355120.0,1.2,1.22,1.2,1.22,1355120.0
2020-06-18 12:30:00,1.22,1.22,1.21,1.21,204896.0,1.22,1.22,1.21,1.21,204896.0
2020-06-18 12:40:00,1.21,1.22,1.2,1.21,191740.0,1.21,1.22,1.2,1.21,191740.0
2020-06-18 12:50:00,1.21,1.21,1.2,1.2,278144.0,1.21,1.21,1.2,1.2,278144.0
2020-06-18 13:00:00,1.2,1.2,1.2,1.2,117380.0,1.2,1.2,1.2,1.2,117380.0
2020-06-18 13:10:00,1.2,1.21,1.2,1.2,65964.0,1.2,1.21,1.2,1.2,65964.0
2020-06-18 13:20:00,1.2,1.2,1.19,1.2,54588.0,1.2,1.2,1.19,1.2,54588.0
2020-06-18 13:30:00,1.2,1.2,1.2,1.2,35336.0,1.2,1.2,1.2,1.2,35336.0
2020-06-18 13:40:00,1.2,1.2,1.2,1.2,74712.0,1.2,1.2,1.2,1.2,74712.0
2020-06-18 13:50:00,1.2,1.2,1.19,1.2,91720.0,1.2,1.2,1.19,1.2,91720.0
2020-06-18 14:00:00,1.2,1.2,1.19,1.2,87016.0,1.2,1.2,1.19,1.2,87016.0
2020-06-18 14:10:00,1.2,1.2,1.19,1.2,49676.0,1.2,1.2,1.19,1.2,49676.0
2020-06-18 14:20:00,1.2,1.21,1.2,1.21,193224.0,1.2,1.21,1.2,1.21,193224.0
2020-06-18 14:30:00,1.21,1.21,1.2,1.2,495216.0,1.21,1.21,1.2,1.2,495216.0
2020-06-18 14:40:00,1.2,1.21,1.2,1.21,352920.0,1.2,1.21,1.2,1.21,352920.0
2020-06-18 14:50:00,1.2,1.21,1.2,1.2,67916.0,1.2,1.21,1.2,1.2,67916.0
2020-06-18 15:00:00,1.2,1.21,1.2,1.2,68620.0,1.2,1.21,1.2,1.2,68620.0
2020-06-18 15:10:00,1.2,1.21,1.2,1.21,68316.0,1.2,1.21,1.2,1.21,68316.0
2020-06-18 15:20:00,1.21,1.21,1.21,1.21,322948.0,1.21,1.21,1.21,1.21,322948.0
2020-06-18 15:30:00,1.21,1.22,1.2,1.21,411356.0,1.21,1.22,1.2,1.21,411356.0
2020-06-18 15:40:00,1.21,1.21,1.21,1.21,333560.0,1.21,1.21,1.21,1.21,333560.0
2020-06-18 15:50:00,1.21,1.23,1.21,1.23,1713840.0,1.21,1.23,1.21,1.23,1713840.0
2020-06-19 09:30:00,1.24,1.24,1.22,1.22,1052336.0,1.24,1.24,1.22,1.22,1052336.0
2020-06-19 09:40:00,1.23,1.23,1.22,1.23,198956.0,1.23,1.23,1.22,1.23,198956.0
2020-06-19 09:50:00,1.23,1.27,1.22,1.27,910800.0,1.23,1.27,1.22,1.27,910800.0
2020-06-19 10:00:00,1.27,1.27,1.25,1.25,344920.0,1.27,1.27,1.25,1.25,344920.0
2020-06-19 10:10:00,1.26,1.26,1.25,1.25,149864.0,1.26,1.26,1.25,1.25,149864.0
2020-06-19 10:20:00,1.25,1.26,1.25,1.26,244248.0,1.25,1.26,1.25,1.26,244248.0
2020-06-19 10:30:00,1.26,1.27,1.25,1.26,287456.0,1.26,1.27,1.25,1.26,287456.0
2020-06-19 10:40:00,1.26,1.26,1.26,1.26,291740.0,1.26,1.26,1.26,1.26,291740.0
2020-06-19 10:50:00,1.26,1.26,1.25,1.25,153664.0,1.26,1.26,1.25,1.25,153664.0
2020-06-19 11:00:00,1.25,1.26,1.24,1.24,247388.0,1.25,1.26,1.24,1.24,247388.0
2020-06-19 11:10:00,1.24,1.24,1.22,1.23,302616.0,1.24,1.24,1.22,1.23,302616.0
2020-06-19 11:20:00,1.22,1.24,1.22,1.22,323572.0,1.22,1.24,1.22,1.22,323572.0
2020-06-19 11:30:00,1.22,1.22,1.21,1.21,264612.0,1.22,1.22,1.21,1.21,264612.0
2020-06-19 11:40:00,1.21,1.22,1.21,1.22,148572.0,1.21,1.22,1.21,1.22,148572.0
2020-06-19 11:50:00,1.22,1.22,1.21,1.21,85940.0,1.22,1.22,1.21,1.21,85940.0
2020-06-19 12:00:00,1.22,1.22,1.21,1.22,164492.0,1.22,1.22,1.21,1.22,164492.0
2020-06-19 12:10:00,1.22,1.23,1.19,1.19,510968.0,1.22,1.23,1.19,1.19,510968.0
2020-06-19 12:20:00,1.19,1.2,1.18,1.2,270012.0,1.19,1.2,1.18,1.2,270012.0
2020-06-19 12:30:00,1.2,1.21,1.2,1.2,475436.0,1.2,1.21,1.2,1.2,475436.0
2020-06-19 12:40:00,1.2,1.21,1.2,1.21,132672.0,1.2,1.21,1.2,1.21,132672.0
2020-06-19 12:50:00,1.21,1.21,1.21,1.21,122452.0,1.21,1.21,1.21,1.21,122452.0
2020-06-19 13:00:00,1.21,1.21,1.2,1.2,44940.0,1.21,1.21,1.2,1.2,44940.0
2020-06-19 13:10:00,1.2,1.21,1.2,1.2,122232.0,1.2,1.21,1.2,1.2,122232.0
2020-06-19 13:20:00,1.2,1.21,1.19,1.2,256244.0,1.2,1.21,1.19,1.2,256244.0
2020-06-19 13:30:00,1.2,1.21,1.2,1.21,103556.0,1.2,1.21,1.2,1.21,103556.0
2020-06-19 13:40:00,1.21,1.21,1.2,1.2,97676.0,1.21,1.21,1.2,1.2,97676.0
2020-06-19 13:50:00,1.2,1.21,1.19,1.19,115564.0,1.2,1.21,1.19,1.19,115564.0
2020-06-19 14:00:00,1.2,1.2,1.18,1.19,212092.0,1.2,1.2,1.18,1.19,212092.0
2020-06-19 14:10:00,1.19,1.19,1.18,1.18,159952.0,1.19,1.19,1.18,1.18,159952.0
2020-06-19 14:20:00,1.19,1.2,1.18,1.19,102692.0,1.19,1.2,1.18,1.19,102692.0
2020-06-19 14:30:00,1.19,1.2,1.19,1.2,185608.0,1.19,1.2,1.19,1.2,185608.0
2020-06-19 14:40:00,1.2,1.2,1.19,1.19,149752.0,1.2,1.2,1.19,1.19,149752.0
2020-06-19 14:50:00,1.19,1.2,1.19,1.2,119244.0,1.19,1.2,1.19,1.2,119244.0
2020-06-19 15:00:00,1.2,1.2,1.18,1.19,374236.0,1.2,1.2,1.18,1.19,374236.0
2020-06-19 15:10:00,1.2,1.2,1.19,1.2,251552.0,1.2,1.2,1.19,1.2,251552.0
2020-06-19 15:20:00,1.2,1.2,1.19,1.19,204684.0,1.2,1.2,1.19,1.19,204684.0
2020-06-19 15:30:00,1.19,1.19,1.18,1.19,414936.0,1.19,1.19,1.18,1.19,414936.0
2020-06-19 15:40:00,1.19,1.2,1.18,1.18,542852.0,1.19,1.2,1.18,1.18,542852.0
2020-06-19 15:50:00,1.18,1.2,1.17,1.2,2119632.0,1.18,1.2,1.17,1.2,2119632.0
2020-06-22 09:30:00,1.2,1.2,1.18,1.18,410376.0,1.2,1.2,1.18,1.18,410376.0
2020-06-22 09:40:00,1.19,1.22,1.18,1.22,333956.0,1.19,1.22,1.18,1.22,333956.0
2020-06-22 09:50:00,1.22,1.24,1.22,1.23,541732.0,1.22,1.24,1.22,1.23,541732.0
2020-06-22 10:00:00,1.23,1.23,1.21,1.22,174404.0,1.23,1.23,1.21,1.22,174404.0
2020-06-22 10:10:00,1.22,1.23,1.2,1.2,378460.0,1.22,1.23,1.2,1.2,378460.0
2020-06-22 10:20:00,1.2,1.21,1.2,1.21,199880.0,1.2,1.21,1.2,1.21,199880.0
2020-06-22 10:30:00,1.21,1.21,1.2,1.21,215516.0,1.21,1.21,1.2,1.21,215516.0
2020-06-22 10:40:00,1.21,1.21,1.2,1.21,400976.0,1.21,1.21,1.2,1.21,400976.0
2020-06-22 10:50:00,1.21,1.21,1.2,1.2,205828.0,1.21,1.21,1.2,1.2,205828.0
2020-06-22 11:00:00,1.2,1.21,1.2,1.2,170232.0,1.2,1.21,1.2,1.2,170232.0
2020-06-22 11:10:00,1.2,1.21,1.2,1.21,136352.0,1.2,1.21,1.2,1.21,136352.0
2020-06-22 11:20:00,1.21,1.21,1.2,1.2,104932.0,1.21,1.21,1.2,1.2,104932.0
2020-06-22 11:30:00,1.2,1.21,1.2,1.2,156564.0,1.2,1.21,1.2,1.2,156564.0
2020-06-22 11:40:00,1.2,1.2,1.2,1.2,146768.0,1.2,1.2,1.2,1.2,146768.0
2020-06-22 11:50:00,1.2,1.21,1.2,1.21,140740.0,1.2,1.21,1.2,1.21,140740.0
2020-06-22 12:00:00,1.21,1.21,1.21,1.21,120048.0,1.21,1.21,1.21,1.21,120048.0
2020-06-22 12:10:00,1.21,1.21,1.2,1.21,368584.0,1.21,1.21,1.2,1.21,368584.0
2020-06-22 12:20:00,1.21,1.21,1.2,1.2,137500.0,1.21,1.21,1.2,1.2,137500.0
2020-06-22 12:30:00,1.2,1.21,1.2,1.21,127668.0,1.2,1.21,1.2,1.21,127668.0
2020-06-22 12:40:00,1.21,1.21,1.2,1.21,154500.0,1.21,1.21,1.2,1.21,154500.0
2020-06-22 12:50:00,1.21,1.21,1.2,1.21,174532.0,1.21,1.21,1.2,1.21,174532.0
2020-06-22 13:00:00,1.21,1.21,1.21,1.21,157196.0,1.21,1.21,1.21,1.21,157196.0
2020-06-22 13:10:00,1.21,1.21,1.2,1.2,117976.0,1.21,1.21,1.2,1.2,117976.0
2020-06-22 13:20:00,1.21,1.21,1.2,1.21,124344.0,1.21,1.21,1.2,1.21,124344.0
2020-06-22 13:30:00,1.21,1.21,1.2,1.2,86112.0,1.21,1.21,1.2,1.2,86112.0
2020-06-22 13:40:00,1.2,1.21,1.2,1.21,247144.0,1.2,1.21,1.2,1.21,247144.0
2020-06-22 13:50:00,1.21,1.21,1.2,1.21,73432.0,1.21,1.21,1.2,1.21,73432.0
2020-06-22 14:00:00,1.2,1.21,1.2,1.2,137164.0,1.2,1.21,1.2,1.2,137164.0
2020-06-22 14:10:00,1.2,1.2,1.19,1.2,143476.0,1.2,1.2,1.19,1.2,143476.0
2020-06-22 14:20:00,1.2,1.2,1.2,1.2,105240.0,1.2,1.2,1.2,1.2,105240.0
2020-06-22 14:30:00,1.2,1.21,1.2,1.2,121712.0,1.2,1.21,1.2,1.2,121712.0
2020-06-22 14:40:00,1.2,1.21,1.2,1.21,168176.0,1.2,1.21,1.2,1.21,168176.0
2020-06-22 14:50:00,1.21,1.22,1.2,1.21,191392.0,1.21,1.22,1.2,1.21,191392.0
2020-06-22 15:00:00,1.21,1.22,1.21,1.22,385668.0,1.21,1.22,1.21,1.22,385668.0
2020-06-22 15:10:00,1.22,1.22,1.21,1.21,385036.0,1.22,1.22,1.21,1.21,385036.0
2020-06-22 15:20:00,1.21,1.22,1.21,1.22,214008.0,1.21,1.22,1.21,1.22,214008.0
2020-06-22 15:30:00,1.22,1.23,1.21,1.23,410932.0,1.22,1.23,1.21,1.23,410932.0
2020-06-22 15:40:00,1.22,1.23,1.22,1.22,259368.0,1.22,1.23,1.22,1.22,259368.0
2020-06-22 15:50:00,1.22,1.22,1.22,1.22,917836.0,1.22,1.22,1.22,1.22,917836.0
2020-06-23 09:30:00,1.24,1.24,1.21,1.22,311552.0,1.24,1.24,1.21,1.22,311552.0
2020-06-23 09:40:00,1.22,1.24,1.22,1.22,226088.0,1.22,1.24,1.22,1.22,226088.0
2020-06-23 09:50:00,1.23,1.23,1.22,1.22,205688.0,1.23,1.23,1.22,1.22,205688.0
2020-06-23 10:00:00,1.22,1.23,1.22,1.22,165164.0,1.22,1.23,1.22,1.22,165164.0
2020-06-23 10:10:00,1.22,1.23,1.21,1.22,465556.0,1.22,1.23,1.21,1.22,465556.0
2020-06-23 10:20:00,1.22,1.22,1.21,1.21,208128.0,1.22,1.22,1.21,1.21,208128.0
2020-06-23 10:30:00,1.21,1.21,1.2,1.21,176352.0,1.21,1.21,1.2,1.21,176352.0
2020-06-23 10:40:00,1.2,1.22,1.2,1.21,425832.0,1.2,1.22,1.2,1.21,425832.0
2020-06-23 10:50:00,1.21,1.22,1.2,1.21,487312.0,1.21,1.22,1.2,1.21,487312.0
2020-06-23 11:00:00,1.21,1.22,1.21,1.21,148244.0,1.21,1.22,1.21,1.21,148244.0
2020-06-23 11:10:00,1.21,1.21,1.21,1.21,124200.0,1.21,1.21,1.21,1.21,124200.0
2020-06-23 11:20:00,1.21,1.22,1.21,1.21,248072.0,1.21,1.22,1.21,1.21,248072.0
2020-06-23 11:30:00,1.22,1.23,1.21,1.22,131696.0,1.22,1.23,1.21,1.22,131696.0
2020-06-23 11:40:00,1.22,1.23,1.22,1.23,112228.0,1.22,1.23,1.22,1.23,112228.0
2020-06-23 11:50:00,1.22,1.22,1.22,1.22,98384.0,1.22,1.22,1.22,1.22,98384.0
2020-06-23 12:00:00,1.22,1.23,1.22,1.22,97968.0,1.22,1.23,1.22,1.22,97968.0
2020-06-23 12:10:00,1.22,1.22,1.22,1.22,74176.0,1.22,1.22,1.22,1.22,74176.0
2020-06-23 12:20:00,1.22,1.22,1.21,1.21,110560.0,1.22,1.22,1.21,1.21,110560.0
2020-06-23 12:30:00,1.21,1.22,1.21,1.21,53484.0,1.21,1.22,1.21,1.21,53484.0
2020-06-23 12:40:00,1.21,1.22,1.21,1.21,92468.0,1.21,1.22,1.21,1.21,92468.0
2020-06-23 12:50:00,1.21,1.21,1.21,1.21,30984.0,1.21,1.21,1.21,1.21,30984.0
2020-06-23 13:00:00,1.21,1.22,1.21,1.22,157544.0,1.21,1.22,1.21,1.22,157544.0
2020-06-23 13:10:00,1.22,1.23,1.21,1.23,116332.0,1.22,1.23,1.21,1.23,116332.0
2020-06-23 13:20:00,1.23,1.24,1.23,1.23,669520.0,1.23,1.24,1.23,1.23,669520.0
2020-06-23 13:30:00,1.23,1.23,1.22,1.23,129396.0,1.23,1.23,1.22,1.23,129396.0
2020-06-23 13:40:00,1.23,1.24,1.22,1.24,752044.0,1.23,1.24,1.22,1.24,752044.0
2020-06-23 13:50:00,1.24,1.24,1.23,1.24,179424.0,1.24,1.24,1.23,1.24,179424.0
2020-06-23 14:00:00,1.23,1.24,1.23,1.24,128520.0,1.23,1.24,1.23,1.24,128520.0
2020-06-23 14:10:00,1.24,1.25,1.24,1.24,230940.0,1.24,1.25,1.24,1.24,230940.0
2020-06-23 14:20:00,1.24,1.25,1.24,1.24,270976.0,1.24,1.25,1.24,1.24,270976.0
2020-06-23 14:30:00,1.24,1.24,1.24,1.24,56836.0,1.24,1.24,1.24,1.24,56836.0
2020-06-23 14:40:00,1.24,1.24,1.24,1.24,183664.0,1.24,1.24,1.24,1.24,183664.0
2020-06-23 14:50:00,1.24,1.24,1.24,1.24,53084.0,1.24,1.24,1.24,1.24,53084.0
2020-06-23 15:00:00,1.24,1.24,1.23,1.24,276148.0,1.24,1.24,1.23,1.24,276148.0
2020-06-23 15:10:00,1.23,1.24,1.23,1.24,125496.0,1.23,1.24,1.23,1.24,125496.0
2020-06-23 15:20:00,1.24,1.24,1.23,1.23,189412.0,1.24,1.24,1.23,1.23,189412.0
2020-06-23 15:30:00,1.23,1.23,1.23,1.23,134884.0,1.23,1.23,1.23,1.23,134884.0
2020-06-23 15:40:00,1.23,1.23,1.22,1.22,238792.0,1.23,1.23,1.22,1.22,238792.0
2020-06-23 15:50:00,1.22,1.22,1.21,1.21,1133952.0,1.22,1.22,1.21,1.21,1133952.0
2020-06-24 09:30:00,1.21,1.21,1.19,1.2,283056.0,1.21,1.21,1.19,1.2,283056.0
2020-06-24 09:40:00,1.2,1.2,1.16,1.16,499416.0,1.2,1.2,1.16,1.16,499416.0
2020-06-24 09:50:00,1.16,1.17,1.14,1.14,348524.0,1.16,1.17,1.14,1.14,348524.0
2020-06-24 10:00:00,1.15,1.16,1.15,1.16,250448.0,1.15,1.16,1.15,1.16,250448.0
2020-06-24 10:10:00,1.16,1.17,1.15,1.16,158332.0,1.16,1.17,1.15,1.16,158332.0
2020-06-24 10:20:00,1.16,1.16,1.15,1.15,269844.0,1.16,1.16,1.15,1.15,269844.0
2020-06-24 10:30:00,1.15,1.15,1.13,1.14,458164.0,1.15,1.15,1.13,1.14,458164.0
2020-06-24 10:40:00,1.14,1.15,1.14,1.14,241188.0,1.14,1.15,1.14,1.14,241188.0
2020-06-24 10:50:00,1.14,1.16,1.14,1.14,607800.0,1.14,1.16,1.14,1.14,607800.0
2020-06-24 11:00:00,1.14,1.15,1.14,1.14,246696.0,1.14,1.15,1.14,1.14,246696.0
2020-06-24 11:10:00,1.14,1.14,1.13,1.13,183164.0,1.14,1.14,1.13,1.13,183164.0
2020-06-24 11:20:00,1.13,1.13,1.13,1.13,123404.0,1.13,1.13,1.13,1.13,123404.0
2020-06-24 11:30:00,1.13,1.13,1.11,1.11,574084.0,1.13,1.13,1.11,1.11,574084.0
2020-06-24 11:40:00,1.11,1.11,1.1,1.1,223948.0,1.11,1.11,1.1,1.1,223948.0
2020-06-24 11:50:00,1.1,1.11,1.1,1.11,219988.0,1.1,1.11,1.1,1.11,219988.0
2020-06-24 12:00:00,1.11,1.11,1.1,1.11,246012.0,1.11,1.11,1.1,1.11,246012.0
2020-06-24 12:10:00,1.11,1.11,1.1,1.11,141992.0,1.11,1.11,1.1,1.11,141992.0
2020-06-24 12:20:00,1.11,1.12,1.11,1.11,358248.0,1.11,1.12,1.11,1.11,358248.0
2020-06-24 12:30:00,1.11,1.12,1.11,1.12,354284.0,1.11,1.12,1.11,1.12,354284.0
2020-06-24 12:40:00,1.12,1.12,1.11,1.11,137140.0,1.12,1.12,1.11,1.11,137140.0
2020-06-24 12:50:00,1.11,1.13,1.11,1.13,132944.0,1.11,1.13,1.11,1.13,132944.0
2020-06-24 13:00:00,1.12,1.13,1.12,1.12,179440.0,1.12,1.13,1.12,1.12,179440.0
2020-06-24 13:10:00,1.12,1.13,1.12,1.13,340832.0,1.12,1.13,1.12,1.13,340832.0
2020-06-24 13:20:00,1.13,1.13,1.12,1.13,179136.0,1.13,1.13,1.12,1.13,179136.0
2020-06-24 13:30:00,1.13,1.13,1.12,1.13,234412.0,1.13,1.13,1.12,1.13,234412.0
2020-06-24 13:40:00,1.13,1.14,1.13,1.14,101644.0,1.13,1.14,1.13,1.14,101644.0
2020-06-24 13:50:00,1.14,1.14,1.13,1.13,64376.0,1.14,1.14,1.13,1.13,64376.0
2020-06-24 14:00:00,1.13,1.13,1.13,1.13,86704.0,1.13,1.13,1.13,1.13,86704.0
2020-06-24 14:10:00,1.13,1.14,1.13,1.13,114968.0,1.13,1.14,1.13,1.13,114968.0
2020-06-24 14:20:00,1.14,1.14,1.13,1.13,86268.0,1.14,1.14,1.13,1.13,86268.0
2020-06-24 14:30:00,1.13,1.13,1.12,1.12,95840.0,1.13,1.13,1.12,1.12,95840.0
2020-06-24 14:40:00,1.12,1.13,1.11,1.11,151404.0,1.12,1.13,1.11,1.11,151404.0
2020-06-24 14:50:00,1.11,1.12,1.11,1.11,347352.0,1.11,1.12,1.11,1.11,347352.0
2020-06-24 15:00:00,1.11,1.12,1.11,1.11,151952.0,1.11,1.12,1.11,1.11,151952.0
2020-06-24 15:10:00,1.11,1.12,1.11,1.11,184344.0,1.11,1.12,1.11,1.11,184344.0
2020-06-24 15:20:00,1.11,1.11,1.11,1.11,326856.0,1.11,1.11,1.11,1.11,326856.0
2020-06-24 15:30:00,1.11,1.11,1.11,1.11,143180.0,1.11,1.11,1.11,1.11,143180.0
2020-06-24 15:40:00,1.11,1.11,1.1,1.11,470564.0,1.11,1.11,1.1,1.11,470564.0
2020-06-24 15:50:00,1.1,1.11,1.09,1.1,1283472.0,1.1,1.11,1.09,1.1,1283472.0
2020-06-25 09:30:00,1.08,1.1,1.07,1.09,562768.0,1.08,1.1,1.07,1.09,562768.0
2020-06-25 09:40:00,1.09,1.1,1.08,1.09,309408.0,1.09,1.1,1.08,1.09,309408.0
2020-06-25 09:50:00,1.08,1.11,1.08,1.11,277112.0,1.08,1.11,1.08,1.11,277112.0
2020-06-25 10:00:00,1.11,1.12,1.11,1.11,231908.0,1.11,1.12,1.11,1.11,231908.0
2020-06-25 10:10:00,1.11,1.12,1.11,1.11,212412.0,1.11,1.12,1.11,1.11,212412.0
2020-06-25 10:20:00,1.11,1.12,1.11,1.12,134584.0,1.11,1.12,1.11,1.12,134584.0
2020-06-25 10:30:00,1.12,1.12,1.1,1.1,341668.0,1.12,1.12,1.1,1.1,341668.0
2020-06-25 10:40:00,1.1,1.11,1.1,1.1,77388.0,1.1,1.11,1.1,1.1,77388.0
2020-06-25 10:50:00,1.1,1.11,1.1,1.11,240980.0,1.1,1.11,1.1,1.11,240980.0
2020-06-25 11:00:00,1.11,1.11,1.1,1.1,180660.0,1.11,1.11,1.1,1.1,180660.0
2020-06-25 11:10:00,1.1,1.1,1.09,1.1,95624.0,1.1,1.1,1.09,1.1,95624.0
2020-06-25 11:20:00,1.1,1.1,1.09,1.09,36336.0,1.1,1.1,1.09,1.09,36336.0
2020-06-25 11:30:00,1.09,1.1,1.09,1.09,180696.0,1.09,1.1,1.09,1.09,180696.0
2020-06-25 11:40:00,1.09,1.1,1.09,1.1,91652.0,1.09,1.1,1.09,1.1,91652.0
2020-06-25 11:50:00,1.1,1.1,1.09,1.1,77608.0,1.1,1.1,1.09,1.1,77608.0
2020-06-25 12:00:00,1.1,1.1,1.09,1.09,64432.0,1.1,1.1,1.09,1.09,64432.0
2020-06-25 12:10:00,1.09,1.1,1.09,1.09,49720.0,1.09,1.1,1.09,1.09,49720.0
2020-06-25 12:20:00,1.09,1.1,1.09,1.09,93656.0,1.09,1.1,1.09,1.09,93656.0
2020-06-25 12:30:00,1.09,1.1,1.09,1.09,99012.0,1.09,1.1,1.09,1.09,99012.0
2020-06-25 12:40:00,1.1,1.11,1.1,1.11,442264.0,1.1,1.11,1.1,1.11,442264.0
2020-06-25 12:50:00,1.11,1.13,1.11,1.12,747648.0,1.11,1.13,1.11,1.12,747648.0
2020-06-25 13:00:00,1.12,1.12,1.11,1.11,119396.0,1.12,1.12,1.11,1.11,119396.0
2020-06-25 13:10:00,1.11,1.12,1.11,1.11,93120.0,1.11,1.12,1.11,1.11,93120.0
2020-06-25 13:20:00,1.11,1.12,1.11,1.11,126824.0,1.11,1.12,1.11,1.11,126824.0
2020-06-25 13:30:00,1.11,1.11,1.11,1.11,57304.0,1.11,1.11,1.11,1.11,57304.0
2020-06-25 13:40:00,1.11,1.11,1.1,1.11,130452.0,1.11,1.11,1.1,1.11,130452.0
2020-06-25 13:50:00,1.11,1.11,1.1,1.11,162648.0,1.11,1.11,1.1,1.11,162648.0
2020-06-25 14:00:00,1.1,1.1,1.1,1.1,87528.0,1.1,1.1,1.1,1.1,87528.0
2020-06-25 14:10:00,1.1,1.11,1.1,1.11,206880.0,1.1,1.11,1.1,1.11,206880.0
2020-06-25 14:20:00,1.11,1.11,1.1,1.11,153380.0,1.11,1.11,1.1,1.11,153380.0
2020-06-25 14:30:00,1.11,1.11,1.1,1.1,53892.0,1.11,1.11,1.1,1.1,53892.0
2020-06-25 14:40:00,1.1,1.11,1.1,1.1,165136.0,1.1,1.11,1.1,1.1,165136.0
2020-06-25 14:50:00,1.1,1.11,1.1,1.11,93704.0,1.1,1.11,1.1,1.11,93704.0
2020-06-25 15:00:00,1.11,1.12,1.11,1.11,398548.0,1.11,1.12,1.11,1.11,398548.0
2020-06-25 15:10:00,1.11,1.12,1.11,1.12,157744.0,1.11,1.12,1.11,1.12,157744.0
2020-06-25 15:20:00,1.12,1.14,1.11,1.13,492712.0,1.12,1.14,1.11,1.13,492712.0
2020-06-25 15:30:00,1.13,1.13,1.12,1.12,208628.0,1.13,1.13,1.12,1.12,208628.0
2020-06-25 15:40:00,1.12,1.12,1.11,1.11,193220.0,1.12,1.12,1.11,1.11,193220.0
2020-06-25 15:50:00,1.11,1.12,1.11,1.11,1192068.0,1.11,1.12,1.11,1.11,1192068.0
2020-06-26 09:30:00,1.12,1.13,1.1,1.11,238292.0,1.12,1.13,1.1,1.11,238292.0
2020-06-26 09:40:00,1.11,1.11,1.09,1.1,98040.0,1.11,1.11,1.09,1.1,98040.0
2020-06-26 09:50:00,1.1,1.1,1.09,1.09,142880.0,1.1,1.1,1.09,1.09,142880.0
2020-06-26 10:00:00,1.09,1.1,1.09,1.09,146480.0,1.09,1.1,1.09,1.09,146480.0
2020-06-26 10:10:00,1.09,1.1,1.09,1.09,143916.0,1.09,1.1,1.09,1.09,143916.0
2020-06-26 10:20:00,1.09,1.1,1.09,1.09,145516.0,1.09,1.1,1.09,1.09,145516.0
2020-06-26 10:30:00,1.1,1.1,1.09,1.09,304336.0,1.1,1.1,1.09,1.09,304336.0
2020-06-26 10:40:00,1.09,1.09,1.08,1.08,206364.0,1.09,1.09,1.08,1.08,206364.0
2020-06-26 10:50:00,1.08,1.09,1.08,1.08,193396.0,1.08,1.09,1.08,1.08,193396.0
2020-06-26 11:00:00,1.08,1.08,1.07,1.07,258816.0,1.08,1.08,1.07,1.07,258816.0
2020-06-26 11:10:00,1.07,1.08,1.07,1.08,383904.0,1.07,1.08,1.07,1.08,383904.0
2020-06-26 11:20:00,1.08,1.09,1.08,1.09,228892.0,1.08,1.09,1.08,1.09,228892.0
2020-06-26 11:30:00,1.09,1.09,1.08,1.09,180348.0,1.09,1.09,1.08,1.09,180348.0
2020-06-26 11:40:00,1.09,1.09,1.08,1.08,105432.0,1.09,1.09,1.08,1.08,105432.0
2020-06-26 11:50:00,1.08,1.09,1.07,1.08,148180.0,1.08,1.09,1.07,1.08,148180.0
2020-06-26 12:00:00,1.08,1.08,1.07,1.07,392540.0,1.08,1.08,1.07,1.07,392540.0
2020-06-26 12:10:00,1.08,1.08,1.07,1.07,138592.0,1.08,1.08,1.07,1.07,138592.0
2020-06-26 12:20:00,1.07,1.08,1.07,1.08,179964.0,1.07,1.08,1.07,1.08,179964.0
2020-06-26 12:30:00,1.08,1.08,1.07,1.08,173252.0,1.08,1.08,1.07,1.08,173252.0
2020-06-26 12:40:00,1.08,1.08,1.07,1.08,305288.0,1.08,1.08,1.07,1.08,305288.0
2020-06-26 12:50:00,1.08,1.09,1.07,1.09,881168.0,1.08,1.09,1.07,1.09,881168.0
2020-06-26 13:00:00,1.08,1.09,1.08,1.08,266720.0,1.08,1.09,1.08,1.08,266720.0
2020-06-26 13:10:00,1.08,1.09,1.08,1.09,330732.0,1.08,1.09,1.08,1.09,330732.0
2020-06-26 13:20:00,1.09,1.09,1.07,1.07,160276.0,1.09,1.09,1.07,1.07,160276.0
2020-06-26 13:30:00,1.08,1.08,1.07,1.07,168916.0,1.08,1.08,1.07,1.07,168916.0
2020-06-26 13:40:00,1.07,1.08,1.07,1.08,269764.0,1.07,1.08,1.07,1.08,269764.0
2020-06-26 13:50:00,1.08,1.08,1.07,1.07,96864.0,1.08,1.08,1.07,1.07,96864.0
2020-06-26 14:00:00,1.07,1.07,1.07,1.07,130804.0,1.07,1.07,1.07,1.07,130804.0
2020-06-26 14:10:00,1.07,1.08,1.07,1.07,168680.0,1.07,1.08,1.07,1.07,168680.0
2020-06-26 14:20:00,1.07,1.07,1.07,1.07,87876.0,1.07,1.07,1.07,1.07,87876.0
2020-06-26 14:30:00,1.07,1.07,1.07,1.07,123000.0,1.07,1.07,1.07,1.07,123000.0
2020-06-26 14:40:00,1.07,1.07,1.07,1.07,110704.0,1.07,1.07,1.07,1.07,110704.0
2020-06-26 14:50:00,1.07,1.07,1.07,1.07,69132.0,1.07,1.07,1.07,1.07,69132.0
2020-06-26 15:00:00,1.07,1.08,1.07,1.08,233620.0,1.07,1.08,1.07,1.08,233620.0
2020-06-26 15:10:00,1.08,1.1,1.07,1.09,496244.0,1.08,1.1,1.07,1.09,496244.0
2020-06-26 15:20:00,1.09,1.09,1.09,1.09,180580.0,1.09,1.09,1.09,1.09,180580.0
2020-06-26 15:30:00,1.09,1.09,1.08,1.09,408220.0,1.09,1.09,1.08,1.09,408220.0
2020-06-26 15:40:00,1.09,1.09,1.08,1.08,350992.0,1.09,1.09,1.08,1.08,350992.0
2020-06-26 15:50:00,1.09,1.09,1.07,1.09,1753692.0,1.09,1.09,1.07,1.09,1753692.0
2020-06-29 09:30:00,1.09,1.1,1.08,1.08,297396.0,1.09,1.1,1.08,1.08,297396.0
2020-06-29 09:40:00,1.08,1.11,1.07,1.11,706856.0,1.08,1.11,1.07,1.11,706856.0
2020-06-29 09:50:00,1.11,1.12,1.1,1.11,641376.0,1.11,1.12,1.1,1.11,641376.0
2020-06-29 10:00:00,1.1,1.11,1.09,1.1,163292.0,1.1,1.11,1.09,1.1,163292.0
2020-06-29 10:10:00,1.11,1.13,1.11,1.13,456652.0,1.11,1.13,1.11,1.13,456652.0
2020-06-29 10:20:00,1.12,1.13,1.11,1.12,216380.0,1.12,1.13,1.11,1.12,216380.0
2020-06-29 10:30:00,1.12,1.12,1.11,1.12,252796.0,1.12,1.12,1.11,1.12,252796.0
2020-06-29 10:40:00,1.12,1.12,1.11,1.11,161464.0,1.12,1.12,1.11,1.11,161464.0
2020-06-29 10:50:00,1.11,1.12,1.11,1.11,82900.0,1.11,1.12,1.11,1.11,82900.0
2020-06-29 11:00:00,1.11,1.11,1.1,1.11,85732.0,1.11,1.11,1.1,1.11,85732.0
2020-06-29 11:10:00,1.11,1.11,1.1,1.11,66100.0,1.11,1.11,1.1,1.11,66100.0
2020-06-29 11:20:00,1.11,1.11,1.11,1.11,97720.0,1.11,1.11,1.11,1.11,97720.0
2020-06-29 11:30:00,1.11,1.11,1.11,1.11,63260.0,1.11,1.11,1.11,1.11,63260.0
2020-06-29 11:40:00,1.11,1.11,1.11,1.11,132496.0,1.11,1.11,1.11,1.11,132496.0
2020-06-29 11:50:00,1.11,1.11,1.1,1.1,170820.0,1.11,1.11,1.1,1.1,170820.0
2020-06-29 12:00:00,1.1,1.11,1.1,1.11,86616.0,1.1,1.11,1.1,1.11,86616.0
2020-06-29 12:10:00,1.11,1.11,1.11,1.11,30700.0,1.11,1.11,1.11,1.11,30700.0
2020-06-29 12:20:00,1.11,1.12,1.11,1.11,239844.0,1.11,1.12,1.11,1.11,239844.0
2020-06-29 12:30:00,1.11,1.11,1.11,1.11,70032.0,1.11,1.11,1.11,1.11,70032.0
2020-06-29 12:40:00,1.11,1.12,1.11,1.11,54504.0,1.11,1.12,1.11,1.11,54504.0
2020-06-29 12:50:00,1.11,1.11,1.1,1.11,249568.0,1.11,1.11,1.1,1.11,249568.0
2020-06-29 13:00:00,1.11,1.11,1.11,1.11,17188.0,1.11,1.11,1.11,1.11,17188.0
2020-06-29 13:10:00,1.11,1.12,1.11,1.11,202668.0,1.11,1.12,1.11,1.11,202668.0
2020-06-29 13:20:00,1.11,1.12,1.11,1.12,113380.0,1.11,1.12,1.11,1.12,113380.0
2020-06-29 13:30:00,1.12,1.12,1.11,1.12,140052.0,1.12,1.12,1.11,1.12,140052.0
2020-06-29 13:40:00,1.12,1.12,1.11,1.11,152468.0,1.12,1.12,1.11,1.11,152468.0
2020-06-29 13:50:00,1.11,1.11,1.1,1.11,123412.0,1.11,1.11,1.1,1.11,123412.0
2020-06-29 14:00:00,1.11,1.11,1.1,1.1,90300.0,1.11,1.11,1.1,1.1,90300.0
2020-06-29 14:10:00,1.1,1.11,1.1,1.1,232496.0,1.1,1.11,1.1,1.1,232496.0
2020-06-29 14:20:00,1.1,1.1,1.09,1.09,213500.0,1.1,1.1,1.09,1.09,213500.0
2020-06-29 14:30:00,1.09,1.09,1.09,1.09,96800.0,1.09,1.09,1.09,1.09,96800.0
2020-06-29 14:40:00,1.09,1.09,1.08,1.09,109620.0,1.09,1.09,1.08,1.09,109620.0
2020-06-29 14:50:00,1.09,1.09,1.08,1.09,128492.0,1.09,1.09,1.08,1.09,128492.0
2020-06-29 15:00:00,1.09,1.09,1.08,1.08,107800.0,1.09,1.09,1.08,1.08,107800.0
2020-06-29 15:10:00,1.08,1.09,1.08,1.09,139104.0,1.08,1.09,1.08,1.09,139104.0
2020-06-29 15:20:00,1.09,1.09,1.09,1.09,200436.0,1.09,1.09,1.09,1.09,200436.0
2020-06-29 15:30:00,1.09,1.1,1.09,1.1,260476.0,1.09,1.1,1.09,1.1,260476.0
2020-06-29 15:40:00,1.1,1.1,1.09,1.09,328300.0,1.1,1.1,1.09,1.09,328300.0
2020-06-29 15:50:00,1.09,1.09,1.09,1.09,585196.0,1.09,1.09,1.09,1.09,585196.0
2020-06-30 09:30:00,1.08,1.09,1.08,1.09,193404.0,1.08,1.09,1.08,1.09,193404.0
2020-06-30 09:40:00,1.09,1.1,1.08,1.09,653904.0,1.09,1.1,1.08,1.09,653904.0
2020-06-30 09:50:00,1.09,1.12,1.09,1.12,529380.0,1.09,1.12,1.09,1.12,529380.0
2020-06-30 10:00:00,1.12,1.13,1.11,1.11,194556.0,1.12,1.13,1.11,1.11,194556.0
2020-06-30 10:10:00,1.11,1.11,1.11,1.11,130696.0,1.11,1.11,1.11,1.11,130696.0
2020-06-30 10:20:00,1.11,1.12,1.09,1.09,341512.0,1.11,1.12,1.09,1.09,341512.0
2020-06-30 10:30:00,1.09,1.09,1.08,1.08,231888.0,1.09,1.09,1.08,1.08,231888.0
2020-06-30 10:40:00,1.08,1.08,1.08,1.08,174444.0,1.08,1.08,1.08,1.08,174444.0
2020-06-30 10:50:00,1.08,1.08,1.08,1.08,203984.0,1.08,1.08,1.08,1.08,203984.0
2020-06-30 11:00:00,1.08,1.09,1.08,1.08,215596.0,1.08,1.09,1.08,1.08,215596.0
2020-06-30 11:10:00,1.08,1.09,1.08,1.09,696232.0,1.08,1.09,1.08,1.09,696232.0
2020-06-30 11:20:00,1.09,1.11,1.09,1.1,560660.0,1.09,1.11,1.09,1.1,560660.0
2020-06-30 11:30:00,1.1,1.11,1.09,1.09,188520.0,1.1,1.11,1.09,1.09,188520.0
2020-06-30 11:40:00,1.09,1.09,1.09,1.09,79556.0,1.09,1.09,1.09,1.09,79556.0
2020-06-30 11:50:00,1.09,1.1,1.09,1.1,146260.0,1.09,1.1,1.09,1.1,146260.0
2020-06-30 12:00:00,1.1,1.1,1.09,1.1,67920.0,1.1,1.1,1.09,1.1,67920.0
2020-06-30 12:10:00,1.1,1.11,1.1,1.1,73892.0,1.1,1.11,1.1,1.1,73892.0
2020-06-30 12:20:00,1.1,1.11,1.09,1.1,175316.0,1.1,1.11,1.09,1.1,175316.0
2020-06-30 12:30:00,1.11,1.11,1.09,1.09,237512.0,1.11,1.11,1.09,1.09,237512.0
2020-06-30 12:40:00,1.09,1.09,1.07,1.08,504028.0,1.09,1.09,1.07,1.08,504028.0
2020-06-30 12:50:00,1.07,1.07,1.07,1.07,528604.0,1.07,1.07,1.07,1.07,528604.0
2020-06-30 13:00:00,1.07,1.07,1.07,1.07,150700.0,1.07,1.07,1.07,1.07,150700.0
2020-06-30 13:10:00,1.07,1.07,1.06,1.07,374692.0,1.07,1.07,1.06,1.07,374692.0
2020-06-30 13:20:00,1.07,1.07,1.06,1.07,86220.0,1.07,1.07,1.06,1.07,86220.0
2020-06-30 13:30:00,1.07,1.07,1.05,1.06,446104.0,1.07,1.07,1.05,1.06,446104.0
2020-06-30 13:40:00,1.06,1.06,1.05,1.06,214116.0,1.06,1.06,1.05,1.06,214116.0
2020-06-30 13:50:00,1.06,1.06,1.05,1.06,169656.0,1.06,1.06,1.05,1.06,169656.0
2020-06-30 14:00:00,1.06,1.06,1.05,1.05,185420.0,1.06,1.06,1.05,1.05,185420.0
2020-06-30 14:10:00,1.05,1.06,1.05,1.05,91592.0,1.05,1.06,1.05,1.05,91592.0
2020-06-30 14:20:00,1.05,1.06,1.05,1.05,334768.0,1.05,1.06,1.05,1.05,334768.0
2020-06-30 14:30:00,1.06,1.06,1.05,1.06,139960.0,1.06,1.06,1.05,1.06,139960.0
2020-06-30 14:40:00,1.06,1.07,1.06,1.06,112672.0,1.06,1.07,1.06,1.06,112672.0
2020-06-30 14:50:00,1.06,1.07,1.06,1.06,74600.0,1.06,1.07,1.06,1.06,74600.0
2020-06-30 15:00:00,1.06,1.06,1.06,1.06,47644.0,1.06,1.06,1.06,1.06,47644.0
2020-06-30 15:10:00,1.06,1.07,1.06,1.07,91496.0,1.06,1.07,1.06,1.07,91496.0
2020-06-30 15:20:00,1.07,1.07,1.06,1.06,120596.0,1.07,1.07,1.06,1.06,120596.0
2020-06-30 15:30:00,1.06,1.07,1.06,1.07,331324.0,1.06,1.07,1.06,1.07,331324.0
2020-06-30 15:40:00,1.07,1.08,1.07,1.07,447820.0,1.07,1.08,1.07,1.07,447820.0
2020-06-30 15:50:00,1.07,1.09,1.07,1.08,1825656.0,1.07,1.09,1.07,1.08,1825656.0
2020-07-01 09:30:00,1.08,1.12,1.08,1.11,642372.0,1.08,1.12,1.08,1.11,642372.0
2020-07-01 09:40:00,1.11,1.12,1.11,1.12,192220.0,1.11,1.12,1.11,1.12,192220.0
2020-07-01 09:50:00,1.12,1.13,1.11,1.12,451824.0,1.12,1.13,1.11,1.12,451824.0
2020-07-01 10:00:00,1.12,1.12,1.11,1.11,193308.0,1.12,1.12,1.11,1.11,193308.0
2020-07-01 10:10:00,1.11,1.12,1.11,1.11,125280.0,1.11,1.12,1.11,1.11,125280.0
2020-07-01 10:20:00,1.11,1.12,1.1,1.11,124192.0,1.11,1.12,1.1,1.11,124192.0
2020-07-01 10:30:00,1.11,1.11,1.09,1.09,240924.0,1.11,1.11,1.09,1.09,240924.0
2020-07-01 10:40:00,1.1,1.1,1.09,1.09,127384.0,1.1,1.1,1.09,1.09,127384.0
2020-07-01 10:50:00,1.09,1.09,1.09,1.09,172880.0,1.09,1.09,1.09,1.09,172880.0
2020-07-01 11:00:00,1.09,1.09,1.09,1.09,58840.0,1.09,1.09,1.09,1.09,58840.0
2020-07-01 11:10:00,1.09,1.09,1.08,1.08,161472.0,1.09,1.09,1.08,1.08,161472.0
2020-07-01 11:20:00,1.08,1.09,1.08,1.08,59856.0,1.08,1.09,1.08,1.08,59856.0
2020-07-01 11:30:00,1.08,1.09,1.08,1.09,119124.0,1.08,1.09,1.08,1.09,119124.0
2020-07-01 11:40:00,1.09,1.1,1.09,1.09,96524.0,1.09,1.1,1.09,1.09,96524.0
2020-07-01 11:50:00,1.09,1.1,1.09,1.1,142312.0,1.09,1.1,1.09,1.1,142312.0
2020-07-01 12:00:00,1.1,1.11,1.1,1.11,78956.0,1.1,1.11,1.1,1.11,78956.0
2020-07-01 12:10:00,1.11,1.11,1.1,1.11,49724.0,1.11,1.11,1.1,1.11,49724.0
2020-07-01 12:20:00,1.1,1.11,1.1,1.1,106268.0,1.1,1.11,1.1,1.1,106268.0
2020-07-01 12:30:00,1.1,1.1,1.09,1.09,125032.0,1.1,1.1,1.09,1.09,125032.0
2020-07-01 12:40:00,1.09,1.1,1.09,1.09,93812.0,1.09,1.1,1.09,1.09,93812.0
2020-07-01 12:50:00,1.1,1.1,1.09,1.1,93232.0,1.1,1.1,1.09,1.1,93232.0
2020-07-01 13:00:00,1.1,1.1,1.09,1.09,32120.0,1.1,1.1,1.09,1.09,32120.0
2020-07-01 13:10:00,1.09,1.1,1.09,1.09,118700.0,1.09,1.1,1.09,1.09,118700.0
2020-07-01 13:20:00,1.09,1.1,1.09,1.1,170712.0,1.09,1.1,1.09,1.1,170712.0
2020-07-01 13:30:00,1.1,1.1,1.09,1.09,117664.0,1.1,1.1,1.09,1.09,117664.0
2020-07-01 13:40:00,1.1,1.1,1.09,1.09,92748.0,1.1,1.1,1.09,1.09,92748.0
2020-07-01 13:50:00,1.1,1.1,1.09,1.09,28504.0,1.1,1.1,1.09,1.09,28504.0
2020-07-01 14:00:00,1.1,1.1,1.09,1.09,90548.0,1.1,1.1,1.09,1.09,90548.0
2020-07-01 14:10:00,1.1,1.11,1.09,1.11,699144.0,1.1,1.11,1.09,1.11,699144.0
2020-07-01 14:20:00,1.11,1.12,1.11,1.11,145708.0,1.11,1.12,1.11,1.11,145708.0
2020-07-01 14:30:00,1.11,1.12,1.1,1.11,164432.0,1.11,1.12,1.1,1.11,164432.0
2020-07-01 14:40:00,1.11,1.11,1.1,1.11,120696.0,1.11,1.11,1.1,1.11,120696.0
2020-07-01 14:50:00,1.11,1.11,1.11,1.11,69492.0,1.11,1.11,1.11,1.11,69492.0
2020-07-01 15:00:00,1.11,1.12,1.11,1.11,675236.0,1.11,1.12,1.11,1.11,675236.0
2020-07-01 15:10:00,1.11,1.12,1.11,1.12,131384.0,1.11,1.12,1.11,1.12,131384.0
2020-07-01 15:20:00,1.12,1.12,1.11,1.12,193744.0,1.12,1.12,1.11,1.12,193744.0
2020-07-01 15:30:00,1.12,1.12,1.11,1.11,210240.0,1.12,1.12,1.11,1.11,210240.0
2020-07-01 15:40:00,1.11,1.11,1.11,1.11,578460.0,1.11,1.11,1.11,1.11,578460.0
2020-07-01 15:50:00,1.11,1.12,1.11,1.11,811372.0,1.11,1.12,1.11,1.11,811372.0
2020-07-02 09:30:00,1.12,1.13,1.11,1.12,362732.0,1.12,1.13,1.11,1.12,362732.0
2020-07-02 09:40:00,1.12,1.13,1.11,1.12,315376.0,1.12,1.13,1.11,1.12,315376.0
2020-07-02 09:50:00,1.12,1.13,1.11,1.12,136312.0,1.12,1.13,1.11,1.12,136312.0
2020-07-02 10:00:00,1.12,1.12,1.11,1.11,208340.0,1.12,1.12,1.11,1.11,208340.0
2020-07-02 10:10:00,1.11,1.11,1.1,1.1,147148.0,1.11,1.11,1.1,1.1,147148.0
2020-07-02 10:20:00,1.1,1.11,1.09,1.09,188048.0,1.1,1.11,1.09,1.09,188048.0
2020-07-02 10:30:00,1.09,1.1,1.09,1.09,119776.0,1.09,1.1,1.09,1.09,119776.0
2020-07-02 10:40:00,1.1,1.1,1.09,1.1,95248.0,1.1,1.1,1.09,1.1,95248.0
2020-07-02 10:50:00,1.1,1.1,1.09,1.09,146640.0,1.1,1.1,1.09,1.09,146640.0
2020-07-02 11:00:00,1.09,1.09,1.09,1.09,175396.0,1.09,1.09,1.09,1.09,175396.0
2020-07-02 11:10:00,1.09,1.09,1.09,1.09,56524.0,1.09,1.09,1.09,1.09,56524.0
2020-07-02 11:20:00,1.09,1.09,1.09,1.09,129432.0,1.09,1.09,1.09,1.09,129432.0
2020-07-02 11:30:00,1.09,1.1,1.09,1.1,58012.0,1.09,1.1,1.09,1.1,58012.0
2020-07-02 11:40:00,1.1,1.1,1.09,1.1,72604.0,1.1,1.1,1.09,1.1,72604.0
2020-07-02 11:50:00,1.1,1.1,1.09,1.09,249488.0,1.1,1.1,1.09,1.09,249488.0
2020-07-02 12:00:00,1.09,1.1,1.09,1.09,116556.0,1.09,1.1,1.09,1.09,116556.0
2020-07-02 12:10:00,1.09,1.1,1.09,1.09,96752.0,1.09,1.1,1.09,1.09,96752.0
2020-07-02 12:20:00,1.09,1.09,1.08,1.08,39228.0,1.09,1.09,1.08,1.08,39228.0
2020-07-02 12:30:00,1.09,1.09,1.08,1.09,166368.0,1.09,1.09,1.08,1.09,166368.0
2020-07-02 12:40:00,1.09,1.09,1.09,1.09,53684.0,1.09,1.09,1.09,1.09,53684.0
2020-07-02 12:50:00,1.09,1.09,1.09,1.09,57516.0,1.09,1.09,1.09,1.09,57516.0
2020-07-02 13:00:00,1.09,1.09,1.09,1.09,59104.0,1.09,1.09,1.09,1.09,59104.0
2020-07-02 13:10:00,1.09,1.09,1.09,1.09,38308.0,1.09,1.09,1.09,1.09,38308.0
2020-07-02 13:20:00,1.09,1.1,1.09,1.1,404856.0,1.09,1.1,1.09,1.1,404856.0
2020-07-02 13:30:00,1.1,1.1,1.09,1.1,128064.0,1.1,1.1,1.09,1.1,128064.0
2020-07-02 13:40:00,1.1,1.1,1.09,1.09,229836.0,1.1,1.1,1.09,1.09,229836.0
2020-07-02 13:50:00,1.09,1.09,1.09,1.09,75844.0,1.09,1.09,1.09,1.09,75844.0
2020-07-02 14:00:00,1.09,1.09,1.08,1.09,110660.0,1.09,1.09,1.08,1.09,110660.0
2020-07-02 14:10:00,1.09,1.09,1.09,1.09,93912.0,1.09,1.09,1.09,1.09,93912.0
2020-07-02 14:20:00,1.09,1.09,1.09,1.09,50116.0,1.09,1.09,1.09,1.09,50116.0
2020-07-02 14:30:00,1.09,1.09,1.09,1.09,119376.0,1.09,1.09,1.09,1.09,119376.0
2020-07-02 14:40:00,1.09,1.1,1.09,1.09,97704.0,1.09,1.1,1.09,1.09,97704.0
2020-07-02 14:50:00,1.09,1.09,1.09,1.09,30456.0,1.09,1.09,1.09,1.09,30456.0
2020-07-02 15:00:00,1.09,1.09,1.09,1.09,98804.0,1.09,1.09,1.09,1.09,98804.0
2020-07-02 15:10:00,1.09,1.09,1.09,1.09,89288.0,1.09,1.09,1.09,1.09,89288.0
2020-07-02 15:20:00,1.09,1.09,1.09,1.09,205256.0,1.09,1.09,1.09,1.09,205256.0
2020-07-02 15:30:00,1.09,1.1,1.09,1.09,164236.0,1.09,1.1,1.09,1.09,164236.0
2020-07-02 15:40:00,1.09,1.09,1.08,1.08,390484.0,1.09,1.09,1.08,1.08,390484.0
2020-07-02 15:50:00,1.08,1.08,1.07,1.07,1049856.0,1.08,1.08,1.07,1.07,1049856.0
2020-07-06 09:30:00,1.08,1.09,1.06,1.07,504728.0,1.08,1.09,1.06,1.07,504728.0
2020-07-06 09:40:00,1.07,1.08,1.06,1.07,599728.0,1.07,1.08,1.06,1.07,599728.0
2020-07-06 09:50:00,1.07,1.08,1.06,1.07,287452.0,1.07,1.08,1.06,1.07,287452.0
2020-07-06 10:00:00,1.07,1.07,1.06,1.06,242632.0,1.07,1.07,1.06,1.06,242632.0
2020-07-06 10:10:00,1.06,1.06,1.05,1.05,385104.0,1.06,1.06,1.05,1.05,385104.0
2020-07-06 10:20:00,1.05,1.07,1.05,1.07,311168.0,1.05,1.07,1.05,1.07,311168.0
2020-07-06 10:30:00,1.07,1.07,1.06,1.06,66180.0,1.07,1.07,1.06,1.06,66180.0
2020-07-06 10:40:00,1.06,1.07,1.06,1.07,270692.0,1.06,1.07,1.06,1.07,270692.0
2020-07-06 10:50:00,1.07,1.07,1.06,1.06,145184.0,1.07,1.07,1.06,1.06,145184.0
2020-07-06 11:00:00,1.07,1.07,1.06,1.06,65600.0,1.07,1.07,1.06,1.06,65600.0
2020-07-06 11:10:00,1.06,1.07,1.06,1.06,288408.0,1.06,1.07,1.06,1.06,288408.0
2020-07-06 11:20:00,1.06,1.06,1.05,1.06,203776.0,1.06,1.06,1.05,1.06,203776.0
2020-07-06 11:30:00,1.06,1.06,1.05,1.06,158128.0,1.06,1.06,1.05,1.06,158128.0
2020-07-06 11:40:00,1.06,1.06,1.05,1.06,91568.0,1.06,1.06,1.05,1.06,91568.0
2020-07-06 11:50:00,1.06,1.06,1.05,1.05,154680.0,1.06,1.06,1.05,1.05,154680.0
2020-07-06 12:00:00,1.05,1.06,1.05,1.06,307068.0,1.05,1.06,1.05,1.06,307068.0
2020-07-06 12:10:00,1.06,1.06,1.05,1.06,57372.0,1.06,1.06,1.05,1.06,57372.0
2020-07-06 12:20:00,1.06,1.06,1.05,1.06,58876.0,1.06,1.06,1.05,1.06,58876.0
2020-07-06 12:30:00,1.06,1.06,1.05,1.06,133408.0,1.06,1.06,1.05,1.06,133408.0
2020-07-06 12:40:00,1.06,1.06,1.05,1.05,29468.0,1.06,1.06,1.05,1.05,29468.0
2020-07-06 12:50:00,1.05,1.05,1.05,1.05,95348.0,1.05,1.05,1.05,1.05,95348.0
2020-07-06 13:00:00,1.05,1.07,1.05,1.06,153608.0,1.05,1.07,1.05,1.06,153608.0
2020-07-06 13:10:00,1.06,1.07,1.06,1.07,151580.0,1.06,1.07,1.06,1.07,151580.0
2020-07-06 13:20:00,1.07,1.07,1.06,1.07,189640.0,1.07,1.07,1.06,1.07,189640.0
2020-07-06 13:30:00,1.07,1.07,1.07,1.07,33628.0,1.07,1.07,1.07,1.07,33628.0
2020-07-06 13:40:00,1.07,1.07,1.07,1.07,202624.0,1.07,1.07,1.07,1.07,202624.0
2020-07-06 13:50:00,1.07,1.07,1.07,1.07,135980.0,1.07,1.07,1.07,1.07,135980.0
2020-07-06 14:00:00,1.07,1.07,1.06,1.06,97132.0,1.07,1.07,1.06,1.06,97132.0
2020-07-06 14:10:00,1.06,1.07,1.06,1.06,299456.0,1.06,1.07,1.06,1.06,299456.0
2020-07-06 14:20:00,1.06,1.06,1.06,1.06,62844.0,1.06,1.06,1.06,1.06,62844.0
2020-07-06 14:30:00,1.06,1.07,1.06,1.07,44672.0,1.06,1.07,1.06,1.07,44672.0
2020-07-06 14:40:00,1.07,1.07,1.06,1.06,201700.0,1.07,1.07,1.06,1.06,201700.0
2020-07-06 14:50:00,1.06,1.07,1.06,1.06,55024.0,1.06,1.07,1.06,1.06,55024.0
2020-07-06 15:00:00,1.06,1.07,1.06,1.06,81184.0,1.06,1.07,1.06,1.06,81184.0
2020-07-06 15:10:00,1.06,1.06,1.06,1.06,60804.0,1.06,1.06,1.06,1.06,60804.0
2020-07-06 15:20:00,1.06,1.06,1.06,1.06,37724.0,1.06,1.06,1.06,1.06,37724.0
2020-07-06 15:30:00,1.06,1.06,1.05,1.05,353908.0,1.06,1.06,1.05,1.05,353908.0
2020-07-06 15:40:00,1.05,1.05,1.05,1.05,216924.0,1.05,1.05,1.05,1.05,216924.0
2020-07-06 15:50:00,1.05,1.06,1.05,1.06,912320.0,1.05,1.06,1.05,1.06,912320.0
2020-07-07 09:30:00,1.05,1.06,1.04,1.04,290448.0,1.05,1.06,1.04,1.04,290448.0
2020-07-07 09:40:00,1.05,1.05,1.04,1.05,171024.0,1.05,1.05,1.04,1.05,171024.0
2020-07-07 09:50:00,1.05,1.06,1.05,1.06,160980.0,1.05,1.06,1.05,1.06,160980.0
2020-07-07 10:00:00,1.06,1.06,1.05,1.05,115272.0,1.06,1.06,1.05,1.05,115272.0
2020-07-07 10:10:00,1.05,1.06,1.05,1.05,43132.0,1.05,1.06,1.05,1.05,43132.0
2020-07-07 10:20:00,1.05,1.05,1.05,1.05,112288.0,1.05,1.05,1.05,1.05,112288.0
2020-07-07 10:30:00,1.05,1.05,1.04,1.04,97536.0,1.05,1.05,1.04,1.04,97536.0
2020-07-07 10:40:00,1.05,1.05,1.04,1.04,206972.0,1.05,1.05,1.04,1.04,206972.0
2020-07-07 10:50:00,1.04,1.05,1.04,1.05,228656.0,1.04,1.05,1.04,1.05,228656.0
2020-07-07 11:00:00,1.05,1.05,1.05,1.05,251552.0,1.05,1.05,1.05,1.05,251552.0
2020-07-07 11:10:00,1.05,1.06,1.05,1.05,161768.0,1.05,1.06,1.05,1.05,161768.0
2020-07-07 11:20:00,1.05,1.05,1.05,1.05,77392.0,1.05,1.05,1.05,1.05,77392.0
2020-07-07 11:30:00,1.05,1.05,1.05,1.05,258948.0,1.05,1.05,1.05,1.05,258948.0
2020-07-07 11:40:00,1.05,1.05,1.04,1.05,262264.0,1.05,1.05,1.04,1.05,262264.0
2020-07-07 11:50:00,1.05,1.05,1.04,1.05,179764.0,1.05,1.05,1.04,1.05,179764.0
2020-07-07 12:00:00,1.05,1.05,1.04,1.05,153384.0,1.05,1.05,1.04,1.05,153384.0
2020-07-07 12:10:00,1.05,1.05,1.04,1.05,52032.0,1.05,1.05,1.04,1.05,52032.0
2020-07-07 12:20:00,1.05,1.05,1.04,1.04,209788.0,1.05,1.05,1.04,1.04,209788.0
2020-07-07 12:30:00,1.04,1.05,1.04,1.04,137100.0,1.04,1.05,1.04,1.04,137100.0
2020-07-07 12:40:00,1.04,1.05,1.04,1.04,367016.0,1.04,1.05,1.04,1.04,367016.0
2020-07-07 12:50:00,1.04,1.04,1.03,1.04,343604.0,1.04,1.04,1.03,1.04,343604.0
2020-07-07 13:00:00,1.04,1.05,1.04,1.04,54952.0,1.04,1.05,1.04,1.04,54952.0
2020-07-07 13:10:00,1.04,1.04,1.04,1.04,39044.0,1.04,1.04,1.04,1.04,39044.0
2020-07-07 13:20:00,1.04,1.05,1.04,1.05,115968.0,1.04,1.05,1.04,1.05,115968.0
2020-07-07 13:30:00,1.05,1.05,1.04,1.04,75784.0,1.05,1.05,1.04,1.04,75784.0
2020-07-07 13:40:00,1.04,1.04,1.03,1.04,380912.0,1.04,1.04,1.03,1.04,380912.0
2020-07-07 13:50:00,1.04,1.04,1.03,1.04,91884.0,1.04,1.04,1.03,1.04,91884.0
2020-07-07 14:00:00,1.04,1.04,1.03,1.04,377940.0,1.04,1.04,1.03,1.04,377940.0
2020-07-07 14:10:00,1.04,1.04,1.03,1.03,352832.0,1.04,1.04,1.03,1.03,352832.0
2020-07-07 14:20:00,1.03,1.03,1.03,1.03,83512.0,1.03,1.03,1.03,1.03,83512.0
2020-07-07 14:30:00,1.03,1.03,1.03,1.03,153252.0,1.03,1.03,1.03,1.03,153252.0
2020-07-07 14:40:00,1.03,1.03,1.03,1.03,50676.0,1.03,1.03,1.03,1.03,50676.0
2020-07-07 14:50:00,1.03,1.03,1.03,1.03,30060.0,1.03,1.03,1.03,1.03,30060.0
2020-07-07 15:00:00,1.03,1.03,1.03,1.03,260060.0,1.03,1.03,1.03,1.03,260060.0
2020-07-07 15:10:00,1.03,1.03,1.03,1.03,101264.0,1.03,1.03,1.03,1.03,101264.0
2020-07-07 15:20:00,1.03,1.03,1.03,1.03,106984.0,1.03,1.03,1.03,1.03,106984.0
2020-07-07 15:30:00,1.03,1.03,1.02,1.03,592428.0,1.03,1.03,1.02,1.03,592428.0
2020-07-07 15:40:00,1.03,1.03,1.01,1.02,596392.0,1.03,1.03,1.01,1.02,596392.0
2020-07-07 15:50:00,1.03,1.03,1.01,1.02,1423644.0,1.03,1.03,1.01,1.02,1423644.0
2020-07-08 09:30:00,1.03,1.03,1.01,1.02,416820.0,1.03,1.03,1.01,1.02,416820.0
2020-07-08 09:40:00,1.02,1.03,1.02,1.03,350112.0,1.02,1.03,1.02,1.03,350112.0
2020-07-08 09:50:00,1.03,1.03,1.02,1.03,105168.0,1.03,1.03,1.02,1.03,105168.0
2020-07-08 10:00:00,1.03,1.03,1.03,1.03,102512.0,1.03,1.03,1.03,1.03,102512.0
2020-07-08 10:10:00,1.03,1.03,1.02,1.03,77128.0,1.03,1.03,1.02,1.03,77128.0
2020-07-08 10:20:00,1.03,1.03,1.02,1.03,81292.0,1.03,1.03,1.02,1.03,81292.0
2020-07-08 10:30:00,1.03,1.03,1.03,1.03,253788.0,1.03,1.03,1.03,1.03,253788.0
2020-07-08 10:40:00,1.03,1.04,1.03,1.04,241440.0,1.03,1.04,1.03,1.04,241440.0
2020-07-08 10:50:00,1.04,1.04,1.03,1.03,105628.0,1.04,1.04,1.03,1.03,105628.0
2020-07-08 11:00:00,1.03,1.03,1.02,1.02,105272.0,1.03,1.03,1.02,1.02,105272.0
2020-07-08 11:10:00,1.03,1.03,1.02,1.02,119276.0,1.03,1.03,1.02,1.02,119276.0
2020-07-08 11:20:00,1.02,1.02,1.01,1.02,128740.0,1.02,1.02,1.01,1.02,128740.0
2020-07-08 11:30:00,1.02,1.02,1.01,1.01,166424.0,1.02,1.02,1.01,1.01,166424.0
2020-07-08 11:40:00,1.01,1.02,1.01,1.01,78892.0,1.01,1.02,1.01,1.01,78892.0
2020-07-08 11:50:00,1.01,1.02,1.01,1.02,84972.0,1.01,1.02,1.01,1.02,84972.0
2020-07-08 12:00:00,1.02,1.03,1.02,1.02,158948.0,1.02,1.03,1.02,1.02,158948.0
2020-07-08 12:10:00,1.02,1.03,1.02,1.02,52380.0,1.02,1.03,1.02,1.02,52380.0
2020-07-08 12:20:00,1.02,1.03,1.02,1.02,118664.0,1.02,1.03,1.02,1.02,118664.0
2020-07-08 12:30:00,1.03,1.03,1.02,1.03,37444.0,1.03,1.03,1.02,1.03,37444.0
2020-07-08 12:40:00,1.03,1.03,1.02,1.03,83996.0,1.03,1.03,1.02,1.03,83996.0
2020-07-08 12:50:00,1.03,1.04,1.02,1.03,158436.0,1.03,1.04,1.02,1.03,158436.0
2020-07-08 13:00:00,1.03,1.04,1.03,1.03,85308.0,1.03,1.04,1.03,1.03,85308.0
2020-07-08 13:10:00,1.03,1.03,1.03,1.03,70368.0,1.03,1.03,1.03,1.03,70368.0
2020-07-08 13:20:00,1.03,1.04,1.03,1.04,134320.0,1.03,1.04,1.03,1.04,134320.0
2020-07-08 13:30:00,1.04,1.05,1.03,1.05,118964.0,1.04,1.05,1.03,1.05,118964.0
2020-07-08 13:40:00,1.05,1.05,1.04,1.05,244368.0,1.05,1.05,1.04,1.05,244368.0
2020-07-08 13:50:00,1.05,1.05,1.04,1.04,103228.0,1.05,1.05,1.04,1.04,103228.0
2020-07-08 14:00:00,1.04,1.05,1.04,1.04,108064.0,1.04,1.05,1.04,1.04,108064.0
2020-07-08 14:10:00,1.04,1.05,1.04,1.05,184324.0,1.04,1.05,1.04,1.05,184324.0
2020-07-08 14:20:00,1.05,1.05,1.05,1.05,148128.0,1.05,1.05,1.05,1.05,148128.0
2020-07-08 14:30:00,1.05,1.05,1.05,1.05,61944.0,1.05,1.05,1.05,1.05,61944.0
2020-07-08 14:40:00,1.05,1.06,1.05,1.06,343248.0,1.05,1.06,1.05,1.06,343248.0
2020-07-08 14:50:00,1.06,1.06,1.05,1.06,175160.0,1.06,1.06,1.05,1.06,175160.0
2020-07-08 15:00:00,1.06,1.07,1.06,1.07,543132.0,1.06,1.07,1.06,1.07,543132.0
2020-07-08 15:10:00,1.07,1.07,1.06,1.07,307236.0,1.07,1.07,1.06,1.07,307236.0
2020-07-08 15:20:00,1.07,1.07,1.06,1.06,294908.0,1.07,1.07,1.06,1.06,294908.0
2020-07-08 15:30:00,1.06,1.07,1.05,1.07,242764.0,1.06,1.07,1.05,1.07,242764.0
2020-07-08 15:40:00,1.07,1.07,1.06,1.06,175924.0,1.07,1.07,1.06,1.06,175924.0
2020-07-08 15:50:00,1.06,1.07,1.06,1.07,755432.0,1.06,1.07,1.06,1.07,755432.0
2020-07-09 09:30:00,1.07,1.08,1.05,1.05,262864.0,1.07,1.08,1.05,1.05,262864.0
2020-07-09 09:40:00,1.05,1.05,1.05,1.05,57172.0,1.05,1.05,1.05,1.05,57172.0
2020-07-09 09:50:00,1.05,1.06,1.05,1.06,258804.0,1.05,1.06,1.05,1.06,258804.0
2020-07-09 10:00:00,1.06,1.07,1.05,1.07,276596.0,1.06,1.07,1.05,1.07,276596.0
2020-07-09 10:10:00,1.07,1.07,1.05,1.06,714076.0,1.07,1.07,1.05,1.06,714076.0
2020-07-09 10:20:00,1.06,1.06,1.05,1.06,63168.0,1.06,1.06,1.05,1.06,63168.0
2020-07-09 10:30:00,1.06,1.06,1.05,1.05,76348.0,1.06,1.06,1.05,1.05,76348.0
2020-07-09 10:40:00,1.05,1.05,1.04,1.05,317824.0,1.05,1.05,1.04,1.05,317824.0
2020-07-09 10:50:00,1.04,1.05,1.03,1.04,151520.0,1.04,1.05,1.03,1.04,151520.0
2020-07-09 11:00:00,1.04,1.05,1.03,1.04,170680.0,1.04,1.05,1.03,1.04,170680.0
2020-07-09 11:10:00,1.04,1.05,1.03,1.03,68108.0,1.04,1.05,1.03,1.03,68108.0
2020-07-09 11:20:00,1.03,1.05,1.03,1.04,134104.0,1.03,1.05,1.03,1.04,134104.0
2020-07-09 11:30:00,1.04,1.05,1.04,1.05,245512.0,1.04,1.05,1.04,1.05,245512.0
2020-07-09 11:40:00,1.05,1.05,1.04,1.05,67412.0,1.05,1.05,1.04,1.05,67412.0
2020-07-09 11:50:00,1.05,1.06,1.05,1.06,158016.0,1.05,1.06,1.05,1.06,158016.0
2020-07-09 12:00:00,1.06,1.07,1.06,1.06,163944.0,1.06,1.07,1.06,1.06,163944.0
2020-07-09 12:10:00,1.06,1.06,1.06,1.06,385092.0,1.06,1.06,1.06,1.06,385092.0
2020-07-09 12:20:00,1.06,1.07,1.06,1.07,56272.0,1.06,1.07,1.06,1.07,56272.0
2020-07-09 12:30:00,1.07,1.07,1.06,1.06,185712.0,1.07,1.07,1.06,1.06,185712.0
2020-07-09 12:40:00,1.06,1.06,1.05,1.06,106296.0,1.06,1.06,1.05,1.06,106296.0
2020-07-09 12:50:00,1.06,1.07,1.06,1.07,48400.0,1.06,1.07,1.06,1.07,48400.0
2020-07-09 13:00:00,1.07,1.07,1.06,1.07,47760.0,1.07,1.07,1.06,1.07,47760.0
2020-07-09 13:10:00,1.07,1.07,1.06,1.06,72508.0,1.07,1.07,1.06,1.06,72508.0
2020-07-09 13:20:00,1.07,1.07,1.06,1.07,175872.0,1.07,1.07,1.06,1.07,175872.0
2020-07-09 13:30:00,1.07,1.07,1.06,1.06,51524.0,1.07,1.07,1.06,1.06,51524.0
2020-07-09 13:40:00,1.06,1.07,1.06,1.07,93968.0,1.06,1.07,1.06,1.07,93968.0
2020-07-09 13:50:00,1.06,1.07,1.06,1.07,74584.0,1.06,1.07,1.06,1.07,74584.0
2020-07-09 14:00:00,1.07,1.07,1.06,1.07,211364.0,1.07,1.07,1.06,1.07,211364.0
2020-07-09 14:10:00,1.06,1.07,1.06,1.06,191428.0,1.06,1.07,1.06,1.06,191428.0
2020-07-09 14:20:00,1.06,1.07,1.06,1.06,92436.0,1.06,1.07,1.06,1.06,92436.0
2020-07-09 14:30:00,1.06,1.06,1.05,1.05,127636.0,1.06,1.06,1.05,1.05,127636.0
2020-07-09 14:40:00,1.05,1.05,1.05,1.05,56252.0,1.05,1.05,1.05,1.05,56252.0
2020-07-09 14:50:00,1.05,1.06,1.05,1.06,702544.0,1.05,1.06,1.05,1.06,702544.0
2020-07-09 15:00:00,1.06,1.06,1.06,1.06,88724.0,1.06,1.06,1.06,1.06,88724.0
2020-07-09 15:10:00,1.06,1.07,1.06,1.06,174288.0,1.06,1.07,1.06,1.06,174288.0
2020-07-09 15:20:00,1.06,1.07,1.06,1.06,127732.0,1.06,1.07,1.06,1.06,127732.0
2020-07-09 15:30:00,1.06,1.06,1.05,1.05,154092.0,1.06,1.06,1.05,1.05,154092.0
2020-07-09 15:40:00,1.05,1.06,1.05,1.06,138500.0,1.05,1.06,1.05,1.06,138500.0
2020-07-09 15:50:00,1.06,1.06,1.05,1.05,382220.0,1.06,1.06,1.05,1.05,382220.0
2020-07-10 09:30:00,1.05,1.09,1.05,1.08,350956.0,1.05,1.09,1.05,1.08,350956.0
2020-07-10 09:40:00,1.08,1.09,1.07,1.08,266908.0,1.08,1.09,1.07,1.08,266908.0
2020-07-10 09:50:00,1.08,1.09,1.07,1.08,98812.0,1.08,1.09,1.07,1.08,98812.0
2020-07-10 10:00:00,1.08,1.09,1.07,1.08,133056.0,1.08,1.09,1.07,1.08,133056.0
2020-07-10 10:10:00,1.08,1.09,1.07,1.07,249644.0,1.08,1.09,1.07,1.07,249644.0
2020-07-10 10:20:00,1.07,1.07,1.07,1.07,158296.0,1.07,1.07,1.07,1.07,158296.0
2020-07-10 10:30:00,1.07,1.07,1.07,1.07,50148.0,1.07,1.07,1.07,1.07,50148.0
2020-07-10 10:40:00,1.07,1.08,1.07,1.08,93584.0,1.07,1.08,1.07,1.08,93584.0
2020-07-10 10:50:00,1.08,1.08,1.08,1.08,63976.0,1.08,1.08,1.08,1.08,63976.0
2020-07-10 11:00:00,1.08,1.09,1.08,1.08,67264.0,1.08,1.09,1.08,1.08,67264.0
2020-07-10 11:10:00,1.09,1.09,1.08,1.09,118608.0,1.09,1.09,1.08,1.09,118608.0
2020-07-10 11:20:00,1.09,1.09,1.08,1.09,116036.0,1.09,1.09,1.08,1.09,116036.0
2020-07-10 11:30:00,1.09,1.09,1.08,1.08,145336.0,1.09,1.09,1.08,1.08,145336.0
2020-07-10 11:40:00,1.08,1.09,1.08,1.08,40828.0,1.08,1.09,1.08,1.08,40828.0
2020-07-10 11:50:00,1.08,1.09,1.07,1.08,163540.0,1.08,1.09,1.07,1.08,163540.0
2020-07-10 12:00:00,1.08,1.09,1.08,1.09,49468.0,1.08,1.09,1.08,1.09,49468.0
2020-07-10 12:10:00,1.09,1.09,1.08,1.08,109568.0,1.09,1.09,1.08,1.08,109568.0
2020-07-10 12:20:00,1.09,1.09,1.08,1.09,50864.0,1.09,1.09,1.08,1.09,50864.0
2020-07-10 12:30:00,1.08,1.09,1.08,1.09,23140.0,1.08,1.09,1.08,1.09,23140.0
2020-07-10 12:40:00,1.08,1.09,1.08,1.08,84788.0,1.08,1.09,1.08,1.08,84788.0
2020-07-10 12:50:00,1.08,1.09,1.08,1.09,72684.0,1.08,1.09,1.08,1.09,72684.0
2020-07-10 13:00:00,1.09,1.09,1.08,1.09,47904.0,1.09,1.09,1.08,1.09,47904.0
2020-07-10 13:10:00,1.09,1.09,1.08,1.08,119196.0,1.09,1.09,1.08,1.08,119196.0
2020-07-10 13:20:00,1.08,1.09,1.08,1.09,87436.0,1.08,1.09,1.08,1.09,87436.0
2020-07-10 13:30:00,1.09,1.09,1.09,1.09,93772.0,1.09,1.09,1.09,1.09,93772.0
2020-07-10 13:40:00,1.09,1.09,1.09,1.09,87944.0,1.09,1.09,1.09,1.09,87944.0
2020-07-10 13:50:00,1.09,1.09,1.09,1.09,27880.0,1.09,1.09,1.09,1.09,27880.0
2020-07-10 14:00:00,1.09,1.09,1.09,1.09,107264.0,1.09,1.09,1.09,1.09,107264.0
2020-07-10 14:10:00,1.09,1.09,1.09,1.09,82300.0,1.09,1.09,1.09,1.09,82300.0
2020-07-10 14:20:00,1.09,1.09,1.08,1.09,63600.0,1.09,1.09,1.08,1.09,63600.0
2020-07-10 14:30:00,1.09,1.09,1.08,1.09,13920.0,1.09,1.09,1.08,1.09,13920.0
2020-07-10 14:40:00,1.08,1.09,1.08,1.08,103748.0,1.08,1.09,1.08,1.08,103748.0
2020-07-10 14:50:00,1.08,1.09,1.08,1.08,30588.0,1.08,1.09,1.08,1.08,30588.0
2020-07-10 15:00:00,1.08,1.09,1.08,1.09,71704.0,1.08,1.09,1.08,1.09,71704.0
2020-07-10 15:10:00,1.09,1.09,1.09,1.09,134260.0,1.09,1.09,1.09,1.09,134260.0
2020-07-10 15:20:00,1.09,1.09,1.08,1.08,148104.0,1.09,1.09,1.08,1.08,148104.0
2020-07-10 15:30:00,1.09,1.09,1.08,1.08,280148.0,1.09,1.09,1.08,1.08,280148.0
2020-07-10 15:40:00,1.08,1.09,1.08,1.08,284112.0,1.08,1.09,1.08,1.08,284112.0
2020-07-10 15:50:00,1.08,1.09,1.08,1.09,834004.0,1.08,1.09,1.08,1.09,834004.0
2020-07-13 09:30:00,1.09,1.09,1.07,1.09,810084.0,1.09,1.09,1.07,1.09,810084.0
2020-07-13 09:40:00,1.09,1.1,1.08,1.1,299296.0,1.09,1.1,1.08,1.1,299296.0
2020-07-13 09:50:00,1.1,1.12,1.1,1.11,792644.0,1.1,1.12,1.1,1.11,792644.0
2020-07-13 10:00:00,1.11,1.11,1.09,1.09,867916.0,1.11,1.11,1.09,1.09,867916.0
2020-07-13 10:10:00,1.09,1.09,1.09,1.09,973316.0,1.09,1.09,1.09,1.09,973316.0
2020-07-13 10:20:00,1.09,1.09,1.08,1.09,291712.0,1.09,1.09,1.08,1.09,291712.0
2020-07-13 10:30:00,1.09,1.09,1.07,1.08,156932.0,1.09,1.09,1.07,1.08,156932.0
2020-07-13 10:40:00,1.08,1.09,1.07,1.09,1109968.0,1.08,1.09,1.07,1.09,1109968.0
2020-07-13 10:50:00,1.09,1.09,1.08,1.08,85816.0,1.09,1.09,1.08,1.08,85816.0
2020-07-13 11:00:00,1.08,1.08,1.08,1.08,142608.0,1.08,1.08,1.08,1.08,142608.0
2020-07-13 11:10:00,1.08,1.09,1.08,1.09,129804.0,1.08,1.09,1.08,1.09,129804.0
2020-07-13 11:20:00,1.09,1.09,1.09,1.09,149768.0,1.09,1.09,1.09,1.09,149768.0
2020-07-13 11:30:00,1.09,1.11,1.09,1.11,707056.0,1.09,1.11,1.09,1.11,707056.0
2020-07-13 11:40:00,1.11,1.11,1.1,1.1,131848.0,1.11,1.11,1.1,1.1,131848.0
2020-07-13 11:50:00,1.1,1.13,1.1,1.12,600868.0,1.1,1.13,1.1,1.12,600868.0
2020-07-13 12:00:00,1.12,1.13,1.11,1.13,1263992.0,1.12,1.13,1.11,1.13,1263992.0
2020-07-13 12:10:00,1.13,1.13,1.12,1.12,294704.0,1.13,1.13,1.12,1.12,294704.0
2020-07-13 12:20:00,1.12,1.13,1.12,1.12,329316.0,1.12,1.13,1.12,1.12,329316.0
2020-07-13 12:30:00,1.12,1.13,1.12,1.13,181696.0,1.12,1.13,1.12,1.13,181696.0
2020-07-13 12:40:00,1.13,1.13,1.12,1.13,251368.0,1.13,1.13,1.12,1.13,251368.0
2020-07-13 12:50:00,1.13,1.13,1.12,1.13,820796.0,1.13,1.13,1.12,1.13,820796.0
2020-07-13 13:00:00,1.13,1.13,1.13,1.13,102920.0,1.13,1.13,1.13,1.13,102920.0
2020-07-13 13:10:00,1.13,1.14,1.13,1.13,297828.0,1.13,1.14,1.13,1.13,297828.0
2020-07-13 13:20:00,1.13,1.14,1.11,1.11,407472.0,1.13,1.14,1.11,1.11,407472.0
2020-07-13 13:30:00,1.11,1.11,1.1,1.1,136704.0,1.11,1.11,1.1,1.1,136704.0
2020-07-13 13:40:00,1.1,1.11,1.1,1.1,99592.0,1.1,1.11,1.1,1.1,99592.0
2020-07-13 13:50:00,1.1,1.12,1.1,1.12,827112.0,1.1,1.12,1.1,1.12,827112.0
2020-07-13 14:00:00,1.11,1.12,1.11,1.11,311136.0,1.11,1.12,1.11,1.11,311136.0
2020-07-13 14:10:00,1.11,1.11,1.1,1.11,112028.0,1.11,1.11,1.1,1.11,112028.0
2020-07-13 14:20:00,1.11,1.11,1.1,1.1,194132.0,1.11,1.11,1.1,1.1,194132.0
2020-07-13 14:30:00,1.1,1.1,1.09,1.09,109060.0,1.1,1.1,1.09,1.09,109060.0
2020-07-13 14:40:00,1.1,1.11,1.09,1.1,84056.0,1.1,1.11,1.09,1.1,84056.0
2020-07-13 14:50:00,1.11,1.11,1.1,1.1,104176.0,1.11,1.11,1.1,1.1,104176.0
2020-07-13 15:00:00,1.1,1.1,1.09,1.1,912432.0,1.1,1.1,1.09,1.1,912432.0
2020-07-13 15:10:00,1.1,1.1,1.09,1.09,171868.0,1.1,1.1,1.09,1.09,171868.0
2020-07-13 15:20:00,1.09,1.09,1.09,1.09,278720.0,1.09,1.09,1.09,1.09,278720.0
2020-07-13 15:30:00,1.09,1.09,1.07,1.08,376856.0,1.09,1.09,1.07,1.08,376856.0
2020-07-13 15:40:00,1.08,1.08,1.07,1.07,397572.0,1.08,1.08,1.07,1.07,397572.0
2020-07-13 15:50:00,1.07,1.07,1.07,1.07,666520.0,1.07,1.07,1.07,1.07,666520.0
2020-07-14 09:30:00,1.05,1.06,1.05,1.06,310012.0,1.05,1.06,1.05,1.06,310012.0
2020-07-14 09:40:00,1.06,1.08,1.05,1.05,344356.0,1.06,1.08,1.05,1.05,344356.0
2020-07-14 09:50:00,1.06,1.06,1.04,1.06,141904.0,1.06,1.06,1.04,1.06,141904.0
2020-07-14 10:00:00,1.05,1.06,1.04,1.05,138240.0,1.05,1.06,1.04,1.05,138240.0
2020-07-14 10:10:00,1.04,1.05,1.04,1.05,117568.0,1.04,1.05,1.04,1.05,117568.0
2020-07-14 10:20:00,1.04,1.05,1.04,1.05,102128.0,1.04,1.05,1.04,1.05,102128.0
2020-07-14 10:30:00,1.05,1.05,1.05,1.05,59220.0,1.05,1.05,1.05,1.05,59220.0
2020-07-14 10:40:00,1.05,1.06,1.05,1.06,63104.0,1.05,1.06,1.05,1.06,63104.0
2020-07-14 10:50:00,1.06,1.07,1.05,1.06,145804.0,1.06,1.07,1.05,1.06,145804.0
2020-07-14 11:00:00,1.05,1.06,1.05,1.06,139508.0,1.05,1.06,1.05,1.06,139508.0
2020-07-14 11:10:00,1.06,1.06,1.05,1.05,62468.0,1.06,1.06,1.05,1.05,62468.0
2020-07-14 11:20:00,1.05,1.05,1.04,1.04,209312.0,1.05,1.05,1.04,1.04,209312.0
2020-07-14 11:30:00,1.04,1.05,1.04,1.05,733004.0,1.04,1.05,1.04,1.05,733004.0
2020-07-14 11:40:00,1.05,1.05,1.04,1.05,329100.0,1.05,1.05,1.04,1.05,329100.0
2020-07-14 11:50:00,1.05,1.05,1.04,1.04,142208.0,1.05,1.05,1.04,1.04,142208.0
2020-07-14 12:00:00,1.04,1.04,1.04,1.04,371612.0,1.04,1.04,1.04,1.04,371612.0
2020-07-14 12:10:00,1.04,1.05,1.03,1.04,331484.0,1.04,1.05,1.03,1.04,331484.0
2020-07-14 12:20:00,1.04,1.05,1.03,1.04,75204.0,1.04,1.05,1.03,1.04,75204.0
2020-07-14 12:30:00,1.04,1.04,1.03,1.04,197056.0,1.04,1.04,1.03,1.04,197056.0
2020-07-14 12:40:00,1.04,1.04,1.03,1.04,102360.0,1.04,1.04,1.03,1.04,102360.0
2020-07-14 12:50:00,1.04,1.04,1.03,1.03,517548.0,1.04,1.04,1.03,1.03,517548.0
2020-07-14 13:00:00,1.03,1.03,1.03,1.03,85628.0,1.03,1.03,1.03,1.03,85628.0
2020-07-14 13:10:00,1.03,1.03,1.03,1.03,125596.0,1.03,1.03,1.03,1.03,125596.0
2020-07-14 13:20:00,1.03,1.03,1.03,1.03,66180.0,1.03,1.03,1.03,1.03,66180.0
2020-07-14 13:30:00,1.03,1.03,1.02,1.03,165660.0,1.03,1.03,1.02,1.03,165660.0
2020-07-14 13:40:00,1.03,1.03,1.03,1.03,223436.0,1.03,1.03,1.03,1.03,223436.0
2020-07-14 13:50:00,1.03,1.03,1.03,1.03,85456.0,1.03,1.03,1.03,1.03,85456.0
2020-07-14 14:00:00,1.03,1.03,1.03,1.03,36032.0,1.03,1.03,1.03,1.03,36032.0
2020-07-14 14:10:00,1.03,1.03,1.03,1.03,74192.0,1.03,1.03,1.03,1.03,74192.0
2020-07-14 14:20:00,1.03,1.03,1.03,1.03,39352.0,1.03,1.03,1.03,1.03,39352.0
2020-07-14 14:30:00,1.03,1.03,1.03,1.03,177248.0,1.03,1.03,1.03,1.03,177248.0
2020-07-14 14:40:00,1.03,1.03,1.03,1.03,78396.0,1.03,1.03,1.03,1.03,78396.0
2020-07-14 14:50:00,1.03,1.03,1.03,1.03,106956.0,1.03,1.03,1.03,1.03,106956.0
2020-07-14 15:00:00,1.03,1.03,1.02,1.02,128256.0,1.03,1.03,1.02,1.02,128256.0
2020-07-14 15:10:00,1.03,1.03,1.02,1.02,133032.0,1.03,1.03,1.02,1.02,133032.0
2020-07-14 15:20:00,1.02,1.03,1.02,1.03,170468.0,1.02,1.03,1.02,1.03,170468.0
2020-07-14 15:30:00,1.03,1.03,1.02,1.02,387396.0,1.03,1.03,1.02,1.02,387396.0
2020-07-14 15:40:00,1.02,1.03,1.02,1.02,370092.0,1.02,1.03,1.02,1.02,370092.0
2020-07-14 15:50:00,1.03,1.03,1.02,1.02,895468.0,1.03,1.03,1.02,1.02,895468.0
2020-07-15 09:30:00,1.03,1.05,1.03,1.04,540024.0,1.03,1.05,1.03,1.04,540024.0
2020-07-15 09:40:00,1.05,1.07,1.05,1.06,657248.0,1.05,1.07,1.05,1.06,657248.0
2020-07-15 09:50:00,1.07,1.07,1.06,1.06,446612.0,1.07,1.07,1.06,1.06,446612.0
2020-07-15 10:00:00,1.06,1.06,1.05,1.05,215964.0,1.06,1.06,1.05,1.05,215964.0
2020-07-15 10:10:00,1.05,1.05,1.04,1.05,120352.0,1.05,1.05,1.04,1.05,120352.0
2020-07-15 10:20:00,1.05,1.05,1.05,1.05,137656.0,1.05,1.05,1.05,1.05,137656.0
2020-07-15 10:30:00,1.05,1.06,1.05,1.05,114052.0,1.05,1.06,1.05,1.05,114052.0
2020-07-15 10:40:00,1.05,1.05,1.05,1.05,82300.0,1.05,1.05,1.05,1.05,82300.0
2020-07-15 10:50:00,1.05,1.05,1.04,1.05,67900.0,1.05,1.05,1.04,1.05,67900.0
2020-07-15 11:00:00,1.05,1.05,1.04,1.04,122992.0,1.05,1.05,1.04,1.04,122992.0
2020-07-15 11:10:00,1.04,1.05,1.04,1.05,63440.0,1.04,1.05,1.04,1.05,63440.0
2020-07-15 11:20:00,1.05,1.05,1.04,1.05,125608.0,1.05,1.05,1.04,1.05,125608.0
2020-07-15 11:30:00,1.05,1.05,1.05,1.05,54064.0,1.05,1.05,1.05,1.05,54064.0
2020-07-15 11:40:00,1.05,1.05,1.04,1.05,60004.0,1.05,1.05,1.04,1.05,60004.0
2020-07-15 11:50:00,1.05,1.05,1.04,1.04,87492.0,1.05,1.05,1.04,1.04,87492.0
2020-07-15 12:00:00,1.04,1.05,1.03,1.04,112464.0,1.04,1.05,1.03,1.04,112464.0
2020-07-15 12:10:00,1.04,1.05,1.04,1.05,78768.0,1.04,1.05,1.04,1.05,78768.0
2020-07-15 12:20:00,1.04,1.05,1.04,1.05,84188.0,1.04,1.05,1.04,1.05,84188.0
2020-07-15 12:30:00,1.05,1.05,1.04,1.05,47912.0,1.05,1.05,1.04,1.05,47912.0
2020-07-15 12:40:00,1.05,1.05,1.05,1.05,22976.0,1.05,1.05,1.05,1.05,22976.0
2020-07-15 12:50:00,1.05,1.05,1.05,1.05,30840.0,1.05,1.05,1.05,1.05,30840.0
2020-07-15 13:00:00,1.05,1.05,1.05,1.05,81204.0,1.05,1.05,1.05,1.05,81204.0
2020-07-15 13:10:00,1.05,1.05,1.05,1.05,48792.0,1.05,1.05,1.05,1.05,48792.0
2020-07-15 13:20:00,1.05,1.05,1.05,1.05,61308.0,1.05,1.05,1.05,1.05,61308.0
2020-07-15 13:30:00,1.05,1.05,1.05,1.05,92440.0,1.05,1.05,1.05,1.05,92440.0
2020-07-15 13:40:00,1.05,1.05,1.05,1.05,60316.0,1.05,1.05,1.05,1.05,60316.0
2020-07-15 13:50:00,1.05,1.05,1.05,1.05,79716.0,1.05,1.05,1.05,1.05,79716.0
2020-07-15 14:00:00,1.05,1.05,1.05,1.05,71968.0,1.05,1.05,1.05,1.05,71968.0
2020-07-15 14:10:00,1.05,1.05,1.05,1.05,86252.0,1.05,1.05,1.05,1.05,86252.0
2020-07-15 14:20:00,1.05,1.05,1.05,1.05,33152.0,1.05,1.05,1.05,1.05,33152.0
2020-07-15 14:30:00,1.05,1.05,1.05,1.05,28636.0,1.05,1.05,1.05,1.05,28636.0
2020-07-15 14:40:00,1.05,1.05,1.05,1.05,108856.0,1.05,1.05,1.05,1.05,108856.0
2020-07-15 14:50:00,1.05,1.05,1.05,1.05,90276.0,1.05,1.05,1.05,1.05,90276.0
2020-07-15 15:00:00,1.05,1.05,1.05,1.05,102760.0,1.05,1.05,1.05,1.05,102760.0
2020-07-15 15:10:00,1.05,1.05,1.05,1.05,74960.0,1.05,1.05,1.05,1.05,74960.0
2020-07-15 15:20:00,1.05,1.05,1.05,1.05,75888.0,1.05,1.05,1.05,1.05,75888.0
2020-07-15 15:30:00,1.05,1.05,1.05,1.05,81028.0,1.05,1.05,1.05,1.05,81028.0
2020-07-15 15:40:00,1.05,1.05,1.05,1.05,110764.0,1.05,1.05,1.05,1.05,110764.0
2020-07-15 15:50:00,1.05,1.05,1.05,1.05,470488.0,1.05,1.05,1.05,1.05,470488.0
2020-07-16 09:30:00,1.05,1.05,1.03,1.04,262500.0,1.05,1.05,1.03,1.04,262500.0
2020-07-16 09:40:00,1.04,1.04,1.03,1.04,197552.0,1.04,1.04,1.03,1.04,197552.0
2020-07-16 09:50:00,1.04,1.05,1.03,1.04,140688.0,1.04,1.05,1.03,1.04,140688.0
2020-07-16 10:00:00,1.04,1.04,1.03,1.03,102104.0,1.04,1.04,1.03,1.03,102104.0
2020-07-16 10:10:00,1.03,1.03,1.03,1.03,83060.0,1.03,1.03,1.03,1.03,83060.0
2020-07-16 10:20:00,1.03,1.03,1.03,1.03,185220.0,1.03,1.03,1.03,1.03,185220.0
2020-07-16 10:30:00,1.03,1.03,1.02,1.03,166868.0,1.03,1.03,1.02,1.03,166868.0
2020-07-16 10:40:00,1.03,1.03,1.03,1.03,171912.0,1.03,1.03,1.03,1.03,171912.0
2020-07-16 10:50:00,1.03,1.03,1.03,1.03,54088.0,1.03,1.03,1.03,1.03,54088.0
2020-07-16 11:00:00,1.03,1.03,1.02,1.03,154224.0,1.03,1.03,1.02,1.03,154224.0
2020-07-16 11:10:00,1.03,1.03,1.02,1.03,51568.0,1.03,1.03,1.02,1.03,51568.0
2020-07-16 11:20:00,1.03,1.04,1.03,1.03,117236.0,1.03,1.04,1.03,1.03,117236.0
2020-07-16 11:30:00,1.03,1.04,1.03,1.03,100232.0,1.03,1.04,1.03,1.03,100232.0
2020-07-16 11:40:00,1.03,1.04,1.03,1.03,56612.0,1.03,1.04,1.03,1.03,56612.0
2020-07-16 11:50:00,1.03,1.03,1.03,1.03,48488.0,1.03,1.03,1.03,1.03,48488.0
2020-07-16 12:00:00,1.03,1.03,1.03,1.03,61792.0,1.03,1.03,1.03,1.03,61792.0
2020-07-16 12:10:00,1.03,1.03,1.03,1.03,25476.0,1.03,1.03,1.03,1.03,25476.0
2020-07-16 12:20:00,1.03,1.03,1.03,1.03,59304.0,1.03,1.03,1.03,1.03,59304.0
2020-07-16 12:30:00,1.03,1.03,1.03,1.03,5600.0,1.03,1.03,1.03,1.03,5600.0
2020-07-16 12:40:00,1.03,1.03,1.03,1.03,159716.0,1.03,1.03,1.03,1.03,159716.0
2020-07-16 12:50:00,1.03,1.03,1.02,1.03,154824.0,1.03,1.03,1.02,1.03,154824.0
2020-07-16 13:00:00,1.03,1.03,1.03,1.03,135888.0,1.03,1.03,1.03,1.03,135888.0
2020-07-16 13:10:00,1.03,1.03,1.03,1.03,89676.0,1.03,1.03,1.03,1.03,89676.0
2020-07-16 13:20:00,1.03,1.03,1.03,1.03,106180.0,1.03,1.03,1.03,1.03,106180.0
2020-07-16 13:30:00,1.03,1.03,1.03,1.03,76276.0,1.03,1.03,1.03,1.03,76276.0
2020-07-16 13:40:00,1.03,1.03,1.03,1.03,148272.0,1.03,1.03,1.03,1.03,148272.0
2020-07-16 13:50:00,1.03,1.03,1.03,1.03,151620.0,1.03,1.03,1.03,1.03,151620.0
2020-07-16 14:00:00,1.03,1.04,1.03,1.03,103136.0,1.03,1.04,1.03,1.03,103136.0
2020-07-16 14:10:00,1.03,1.03,1.03,1.03,156076.0,1.03,1.03,1.03,1.03,156076.0
2020-07-16 14:20:00,1.03,1.04,1.03,1.03,52476.0,1.03,1.04,1.03,1.03,52476.0
2020-07-16 14:30:00,1.03,1.04,1.03,1.03,39272.0,1.03,1.04,1.03,1.03,39272.0
2020-07-16 14:40:00,1.03,1.04,1.03,1.03,115068.0,1.03,1.04,1.03,1.03,115068.0
2020-07-16 14:50:00,1.03,1.03,1.03,1.03,48940.0,1.03,1.03,1.03,1.03,48940.0
2020-07-16 15:00:00,1.03,1.03,1.03,1.03,66120.0,1.03,1.03,1.03,1.03,66120.0
2020-07-16 15:10:00,1.03,1.04,1.03,1.04,73276.0,1.03,1.04,1.03,1.04,73276.0
2020-07-16 15:20:00,1.04,1.04,1.03,1.04,92704.0,1.04,1.04,1.03,1.04,92704.0
2020-07-16 15:30:00,1.04,1.04,1.04,1.04,64660.0,1.04,1.04,1.04,1.04,64660.0
2020-07-16 15:40:00,1.04,1.04,1.03,1.04,251360.0,1.04,1.04,1.03,1.04,251360.0
2020-07-16 15:50:00,1.04,1.05,1.03,1.04,582084.0,1.04,1.05,1.03,1.04,582084.0
2020-07-17 09:30:00,1.04,1.05,1.03,1.05,134888.0,1.04,1.05,1.03,1.05,134888.0
2020-07-17 09:40:00,1.05,1.06,1.05,1.05,210680.0,1.05,1.06,1.05,1.05,210680.0
2020-07-17 09:50:00,1.05,1.05,1.04,1.05,180164.0,1.05,1.05,1.04,1.05,180164.0
2020-07-17 10:00:00,1.05,1.05,1.04,1.04,149308.0,1.05,1.05,1.04,1.04,149308.0
2020-07-17 10:10:00,1.04,1.04,1.03,1.03,161132.0,1.04,1.04,1.03,1.03,161132.0
2020-07-17 10:20:00,1.03,1.03,1.03,1.03,95364.0,1.03,1.03,1.03,1.03,95364.0
2020-07-17 10:30:00,1.03,1.03,1.03,1.03,32444.0,1.03,1.03,1.03,1.03,32444.0
2020-07-17 10:40:00,1.03,1.03,1.02,1.03,486400.0,1.03,1.03,1.02,1.03,486400.0
2020-07-17 10:50:00,1.03,1.03,1.02,1.03,226732.0,1.03,1.03,1.02,1.03,226732.0
2020-07-17 11:00:00,1.03,1.03,1.02,1.03,205368.0,1.03,1.03,1.02,1.03,205368.0
2020-07-17 11:10:00,1.03,1.03,1.02,1.03,74588.0,1.03,1.03,1.02,1.03,74588.0
2020-07-17 11:20:00,1.03,1.03,1.02,1.03,77024.0,1.03,1.03,1.02,1.03,77024.0
2020-07-17 11:30:00,1.03,1.03,1.02,1.02,35572.0,1.03,1.03,1.02,1.02,35572.0
2020-07-17 11:40:00,1.02,1.02,1.01,1.01,284060.0,1.02,1.02,1.01,1.01,284060.0
2020-07-17 11:50:00,1.01,1.02,1.01,1.02,201216.0,1.01,1.02,1.01,1.02,201216.0
2020-07-17 12:00:00,1.02,1.02,1.01,1.01,338572.0,1.02,1.02,1.01,1.01,338572.0
2020-07-17 12:10:00,1.01,1.02,1.01,1.02,206572.0,1.01,1.02,1.01,1.02,206572.0
2020-07-17 12:20:00,1.01,1.02,1.01,1.02,40544.0,1.01,1.02,1.01,1.02,40544.0
2020-07-17 12:30:00,1.02,1.02,1.01,1.01,209820.0,1.02,1.02,1.01,1.01,209820.0
2020-07-17 12:40:00,1.01,1.01,1.01,1.01,164000.0,1.01,1.01,1.01,1.01,164000.0
2020-07-17 12:50:00,1.01,1.01,1.0,1.0,359664.0,1.01,1.01,1.0,1.0,359664.0
2020-07-17 13:00:00,1.01,1.01,0.99,1.0,1005572.0,1.01,1.01,0.99,1.0,1005572.0
2020-07-17 13:10:00,1.0,1.0,0.98,1.0,1279464.0,1.0,1.0,0.98,1.0,1279464.0
2020-07-17 13:20:00,1.0,1.0,0.99,1.0,377788.0,1.0,1.0,0.99,1.0,377788.0
2020-07-17 13:30:00,1.0,1.0,0.99,0.99,585068.0,1.0,1.0,0.99,0.99,585068.0
2020-07-17 13:40:00,0.99,1.0,0.99,0.99,133392.0,0.99,1.0,0.99,0.99,133392.0
2020-07-17 13:50:00,0.99,1.0,0.99,0.99,183848.0,0.99,1.0,0.99,0.99,183848.0
2020-07-17 14:00:00,0.99,0.99,0.99,0.99,130048.0,0.99,0.99,0.99,0.99,130048.0
2020-07-17 14:10:00,0.99,1.0,0.99,1.0,127720.0,0.99,1.0,0.99,1.0,127720.0
2020-07-17 14:20:00,1.0,1.0,0.99,0.99,143112.0,1.0,1.0,0.99,0.99,143112.0
2020-07-17 14:30:00,0.99,0.99,0.99,0.99,255256.0,0.99,0.99,0.99,0.99,255256.0
2020-07-17 14:40:00,0.99,1.0,0.99,0.99,265504.0,0.99,1.0,0.99,0.99,265504.0
2020-07-17 14:50:00,0.99,1.0,0.99,0.99,163208.0,0.99,1.0,0.99,0.99,163208.0
2020-07-17 15:00:00,0.99,1.0,0.99,1.0,157880.0,0.99,1.0,0.99,1.0,157880.0
2020-07-17 15:10:00,1.0,1.0,0.99,1.0,87212.0,1.0,1.0,0.99,1.0,87212.0
2020-07-17 15:20:00,1.0,1.0,0.99,1.0,206684.0,1.0,1.0,0.99,1.0,206684.0
2020-07-17 15:30:00,1.0,1.0,1.0,1.0,298204.0,1.0,1.0,1.0,1.0,298204.0
2020-07-17 15:40:00,1.0,1.0,1.0,1.0,430864.0,1.0,1.0,1.0,1.0,430864.0
2020-07-17 15:50:00,1.0,1.0,0.99,0.99,1383484.0,1.0,1.0,0.99,0.99,1383484.0
2020-07-20 09:30:00,0.99,0.99,0.97,0.98,1024448.0,0.99,0.99,0.97,0.98,1024448.0
2020-07-20 09:40:00,0.98,0.98,0.95,0.96,422328.0,0.98,0.98,0.95,0.96,422328.0
2020-07-20 09:50:00,0.96,0.96,0.94,0.95,766940.0,0.96,0.96,0.94,0.95,766940.0
2020-07-20 10:00:00,0.95,0.96,0.94,0.95,385308.0,0.95,0.96,0.94,0.95,385308.0
2020-07-20 10:10:00,0.95,0.98,0.95,0.97,659220.0,0.95,0.98,0.95,0.97,659220.0
2020-07-20 10:20:00,0.97,0.97,0.96,0.97,117736.0,0.97,0.97,0.96,0.97,117736.0
2020-07-20 10:30:00,0.97,0.97,0.96,0.96,265604.0,0.97,0.97,0.96,0.96,265604.0
2020-07-20 10:40:00,0.96,0.97,0.96,0.97,152240.0,0.96,0.97,0.96,0.97,152240.0
2020-07-20 10:50:00,0.96,0.97,0.96,0.97,211604.0,0.96,0.97,0.96,0.97,211604.0
2020-07-20 11:00:00,0.97,0.97,0.96,0.96,115548.0,0.97,0.97,0.96,0.96,115548.0
2020-07-20 11:10:00,0.96,0.97,0.96,0.96,194224.0,0.96,0.97,0.96,0.96,194224.0
2020-07-20 11:20:00,0.97,0.97,0.96,0.97,114428.0,0.97,0.97,0.96,0.97,114428.0
2020-07-20 11:30:00,0.97,0.97,0.96,0.97,111176.0,0.97,0.97,0.96,0.97,111176.0
2020-07-20 11:40:00,0.97,0.97,0.96,0.97,70308.0,0.97,0.97,0.96,0.97,70308.0
2020-07-20 11:50:00,0.97,0.98,0.97,0.97,216784.0,0.97,0.98,0.97,0.97,216784.0
2020-07-20 12:00:00,0.97,0.99,0.97,0.99,338628.0,0.97,0.99,0.97,0.99,338628.0
2020-07-20 12:10:00,0.99,0.99,0.98,0.98,250936.0,0.99,0.99,0.98,0.98,250936.0
2020-07-20 12:20:00,0.98,0.98,0.98,0.98,106736.0,0.98,0.98,0.98,0.98,106736.0
2020-07-20 12:30:00,0.99,0.99,0.98,0.99,57852.0,0.99,0.99,0.98,0.99,57852.0
2020-07-20 12:40:00,0.99,0.99,0.99,0.99,28820.0,0.99,0.99,0.99,0.99,28820.0
2020-07-20 12:50:00,0.99,0.99,0.98,0.99,107300.0,0.99,0.99,0.98,0.99,107300.0
2020-07-20 13:00:00,0.99,0.99,0.98,0.99,15512.0,0.99,0.99,0.98,0.99,15512.0
2020-07-20 13:10:00,0.99,0.99,0.98,0.98,180012.0,0.99,0.99,0.98,0.98,180012.0
2020-07-20 13:20:00,0.98,0.98,0.98,0.98,47780.0,0.98,0.98,0.98,0.98,47780.0
2020-07-20 13:30:00,0.98,0.99,0.98,0.99,76756.0,0.98,0.99,0.98,0.99,76756.0
2020-07-20 13:40:00,0.99,1.01,0.98,1.01,1317288.0,0.99,1.01,0.98,1.01,1317288.0
2020-07-20 13:50:00,1.01,1.01,1.0,1.0,572368.0,1.01,1.01,1.0,1.0,572368.0
2020-07-20 14:00:00,1.0,1.01,1.0,1.01,136412.0,1.0,1.01,1.0,1.01,136412.0
2020-07-20 14:10:00,1.01,1.01,1.0,1.0,265648.0,1.01,1.01,1.0,1.0,265648.0
2020-07-20 14:20:00,1.0,1.0,0.99,1.0,102244.0,1.0,1.0,0.99,1.0,102244.0
2020-07-20 14:30:00,1.0,1.0,0.99,1.0,250992.0,1.0,1.0,0.99,1.0,250992.0
2020-07-20 14:40:00,1.0,1.0,0.99,0.99,224988.0,1.0,1.0,0.99,0.99,224988.0
2020-07-20 14:50:00,0.99,1.0,0.99,1.0,168604.0,0.99,1.0,0.99,1.0,168604.0
2020-07-20 15:00:00,1.0,1.0,0.99,0.99,313344.0,1.0,1.0,0.99,0.99,313344.0
2020-07-20 15:10:00,0.99,0.99,0.98,0.99,478636.0,0.99,0.99,0.98,0.99,478636.0
2020-07-20 15:20:00,0.99,0.99,0.99,0.99,140836.0,0.99,0.99,0.99,0.99,140836.0
2020-07-20 15:30:00,0.99,0.99,0.98,0.98,454952.0,0.99,0.99,0.98,0.98,454952.0
2020-07-20 15:40:00,0.98,0.98,0.96,0.96,1048412.0,0.98,0.98,0.96,0.96,1048412.0
2020-07-20 15:50:00,0.96,0.97,0.96,0.96,1043388.0,0.96,0.97,0.96,0.96,1043388.0
2020-07-21 09:30:00,0.98,0.99,0.97,0.99,399280.0,0.98,0.99,0.97,0.99,399280.0
2020-07-21 09:40:00,0.99,1.01,0.98,1.01,469464.0,0.99,1.01,0.98,1.01,469464.0
2020-07-21 09:50:00,1.01,1.02,1.0,1.01,530068.0,1.01,1.02,1.0,1.01,530068.0
2020-07-21 10:00:00,1.01,1.01,0.99,1.0,274664.0,1.01,1.01,0.99,1.0,274664.0
2020-07-21 10:10:00,1.0,1.0,0.99,1.0,159672.0,1.0,1.0,0.99,1.0,159672.0
2020-07-21 10:20:00,1.0,1.0,0.99,0.99,64592.0,1.0,1.0,0.99,0.99,64592.0
2020-07-21 10:30:00,0.99,0.99,0.98,0.99,219144.0,0.99,0.99,0.98,0.99,219144.0
2020-07-21 10:40:00,0.99,0.99,0.97,0.98,605876.0,0.99,0.99,0.97,0.98,605876.0
2020-07-21 10:50:00,0.98,1.0,0.98,1.0,749116.0,0.98,1.0,0.98,1.0,749116.0
2020-07-21 11:00:00,1.0,1.0,1.0,1.0,342068.0,1.0,1.0,1.0,1.0,342068.0
2020-07-21 11:10:00,1.0,1.01,1.0,1.01,165276.0,1.0,1.01,1.0,1.01,165276.0
2020-07-21 11:20:00,1.0,1.01,1.0,1.01,104720.0,1.0,1.01,1.0,1.01,104720.0
2020-07-21 11:30:00,1.01,1.02,1.01,1.02,437968.0,1.01,1.02,1.01,1.02,437968.0
2020-07-21 11:40:00,1.02,1.02,1.01,1.01,381420.0,1.02,1.02,1.01,1.01,381420.0
2020-07-21 11:50:00,1.01,1.01,1.0,1.01,193068.0,1.01,1.01,1.0,1.01,193068.0
2020-07-21 12:00:00,1.01,1.01,1.0,1.01,175604.0,1.01,1.01,1.0,1.01,175604.0
2020-07-21 12:10:00,1.0,1.01,1.0,1.0,106732.0,1.0,1.01,1.0,1.0,106732.0
2020-07-21 12:20:00,1.0,1.01,1.0,1.0,59576.0,1.0,1.01,1.0,1.0,59576.0
2020-07-21 12:30:00,1.01,1.01,1.01,1.01,58064.0,1.01,1.01,1.01,1.01,58064.0
2020-07-21 12:40:00,1.01,1.01,1.01,1.01,89116.0,1.01,1.01,1.01,1.01,89116.0
2020-07-21 12:50:00,1.01,1.01,1.01,1.01,46124.0,1.01,1.01,1.01,1.01,46124.0
2020-07-21 13:00:00,1.01,1.01,1.01,1.01,52660.0,1.01,1.01,1.01,1.01,52660.0
2020-07-21 13:10:00,1.01,1.01,1.01,1.01,97156.0,1.01,1.01,1.01,1.01,97156.0
2020-07-21 13:20:00,1.01,1.01,1.01,1.01,61344.0,1.01,1.01,1.01,1.01,61344.0
2020-07-21 13:30:00,1.01,1.01,1.01,1.01,73224.0,1.01,1.01,1.01,1.01,73224.0
2020-07-21 13:40:00,1.01,1.01,1.01,1.01,27940.0,1.01,1.01,1.01,1.01,27940.0
2020-07-21 13:50:00,1.01,1.01,1.01,1.01,78728.0,1.01,1.01,1.01,1.01,78728.0
2020-07-21 14:00:00,1.01,1.01,1.01,1.01,34048.0,1.01,1.01,1.01,1.01,34048.0
2020-07-21 14:10:00,1.01,1.01,1.0,1.0,394820.0,1.01,1.01,1.0,1.0,394820.0
2020-07-21 14:20:00,1.0,1.01,1.0,1.01,425252.0,1.0,1.01,1.0,1.01,425252.0
2020-07-21 14:30:00,1.01,1.01,1.01,1.01,555836.0,1.01,1.01,1.01,1.01,555836.0
2020-07-21 14:40:00,1.01,1.01,1.01,1.01,303264.0,1.01,1.01,1.01,1.01,303264.0
2020-07-21 14:50:00,1.01,1.01,1.01,1.01,246228.0,1.01,1.01,1.01,1.01,246228.0
2020-07-21 15:00:00,1.01,1.01,1.01,1.01,110964.0,1.01,1.01,1.01,1.01,110964.0
2020-07-21 15:10:00,1.01,1.01,1.01,1.01,48680.0,1.01,1.01,1.01,1.01,48680.0
2020-07-21 15:20:00,1.01,1.02,1.01,1.02,143128.0,1.01,1.02,1.01,1.02,143128.0
2020-07-21 15:30:00,1.02,1.02,1.0,1.0,1302440.0,1.02,1.02,1.0,1.0,1302440.0
2020-07-21 15:40:00,1.01,1.01,1.0,1.01,314928.0,1.01,1.01,1.0,1.01,314928.0
2020-07-21 15:50:00,1.01,1.01,1.0,1.01,697552.0,1.01,1.01,1.0,1.01,697552.0
2020-07-22 09:30:00,1.01,1.01,0.99,0.99,357316.0,1.01,1.01,0.99,0.99,357316.0
2020-07-22 09:40:00,0.99,0.99,0.98,0.99,315244.0,0.99,0.99,0.98,0.99,315244.0
2020-07-22 09:50:00,0.99,1.0,0.99,0.99,229572.0,0.99,1.0,0.99,0.99,229572.0
2020-07-22 10:00:00,0.99,1.0,0.99,1.0,109868.0,0.99,1.0,0.99,1.0,109868.0
2020-07-22 10:10:00,0.99,0.99,0.99,0.99,51804.0,0.99,0.99,0.99,0.99,51804.0
2020-07-22 10:20:00,0.99,0.99,0.98,0.98,266508.0,0.99,0.99,0.98,0.98,266508.0
2020-07-22 10:30:00,0.99,1.0,0.98,1.0,699204.0,0.99,1.0,0.98,1.0,699204.0
2020-07-22 10:40:00,1.0,1.0,0.99,0.99,167492.0,1.0,1.0,0.99,0.99,167492.0
2020-07-22 10:50:00,0.99,1.01,0.99,1.01,857000.0,0.99,1.01,0.99,1.01,857000.0
2020-07-22 11:00:00,1.01,1.01,1.0,1.0,632656.0,1.01,1.01,1.0,1.0,632656.0
2020-07-22 11:10:00,1.0,1.0,0.99,1.0,147324.0,1.0,1.0,0.99,1.0,147324.0
2020-07-22 11:20:00,1.0,1.02,1.0,1.01,838340.0,1.0,1.02,1.0,1.01,838340.0
2020-07-22 11:30:00,1.01,1.01,1.01,1.01,134424.0,1.01,1.01,1.01,1.01,134424.0
2020-07-22 11:40:00,1.01,1.01,1.01,1.01,57796.0,1.01,1.01,1.01,1.01,57796.0
2020-07-22 11:50:00,1.01,1.01,1.01,1.01,95824.0,1.01,1.01,1.01,1.01,95824.0
2020-07-22 12:00:00,1.01,1.01,1.01,1.01,88168.0,1.01,1.01,1.01,1.01,88168.0
2020-07-22 12:10:00,1.01,1.01,1.01,1.01,35044.0,1.01,1.01,1.01,1.01,35044.0
2020-07-22 12:20:00,1.01,1.01,1.01,1.01,43744.0,1.01,1.01,1.01,1.01,43744.0
2020-07-22 12:30:00,1.01,1.01,1.01,1.01,119028.0,1.01,1.01,1.01,1.01,119028.0
2020-07-22 12:40:00,1.01,1.01,1.01,1.01,75448.0,1.01,1.01,1.01,1.01,75448.0
2020-07-22 12:50:00,1.01,1.01,1.01,1.01,74480.0,1.01,1.01,1.01,1.01,74480.0
2020-07-22 13:00:00,1.01,1.01,1.01,1.01,119788.0,1.01,1.01,1.01,1.01,119788.0
2020-07-22 13:10:00,1.01,1.01,1.01,1.01,190176.0,1.01,1.01,1.01,1.01,190176.0
2020-07-22 13:20:00,1.01,1.01,1.01,1.01,50304.0,1.01,1.01,1.01,1.01,50304.0
2020-07-22 13:30:00,1.01,1.01,1.01,1.01,60340.0,1.01,1.01,1.01,1.01,60340.0
2020-07-22 13:40:00,1.01,1.01,1.01,1.01,54864.0,1.01,1.01,1.01,1.01,54864.0
2020-07-22 13:50:00,1.01,1.01,1.01,1.01,36404.0,1.01,1.01,1.01,1.01,36404.0
2020-07-22 14:00:00,1.01,1.01,1.01,1.01,164384.0,1.01,1.01,1.01,1.01,164384.0
2020-07-22 14:10:00,1.01,1.01,1.0,1.01,117348.0,1.01,1.01,1.0,1.01,117348.0
2020-07-22 14:20:00,1.01,1.01,1.0,1.01,115972.0,1.01,1.01,1.0,1.01,115972.0
2020-07-22 14:30:00,1.0,1.01,1.0,1.01,411508.0,1.0,1.01,1.0,1.01,411508.0
2020-07-22 14:40:00,1.01,1.01,1.01,1.01,91256.0,1.01,1.01,1.01,1.01,91256.0
2020-07-22 14:50:00,1.01,1.01,1.01,1.01,123912.0,1.01,1.01,1.01,1.01,123912.0
2020-07-22 15:00:00,1.01,1.01,1.01,1.01,86428.0,1.01,1.01,1.01,1.01,86428.0
2020-07-22 15:10:00,1.01,1.03,1.01,1.03,399384.0,1.01,1.03,1.01,1.03,399384.0
2020-07-22 15:20:00,1.03,1.03,1.01,1.02,151784.0,1.03,1.03,1.01,1.02,151784.0
2020-07-22 15:30:00,1.02,1.03,1.02,1.03,263052.0,1.02,1.03,1.02,1.03,263052.0
2020-07-22 15:40:00,1.03,1.03,1.02,1.03,268588.0,1.03,1.03,1.02,1.03,268588.0
2020-07-22 15:50:00,1.03,1.03,1.03,1.03,644104.0,1.03,1.03,1.03,1.03,644104.0
2020-07-23 09:30:00,1.02,1.05,1.01,1.05,1311740.0,1.02,1.05,1.01,1.05,1311740.0
2020-07-23 09:40:00,1.05,1.07,1.05,1.07,2076348.0,1.05,1.07,1.05,1.07,2076348.0
2020-07-23 09:50:00,1.06,1.08,1.05,1.05,1422488.0,1.06,1.08,1.05,1.05,1422488.0
2020-07-23 10:00:00,1.05,1.05,1.03,1.03,728852.0,1.05,1.05,1.03,1.03,728852.0
2020-07-23 10:10:00,1.03,1.03,1.03,1.03,226260.0,1.03,1.03,1.03,1.03,226260.0
2020-07-23 10:20:00,1.03,1.03,1.03,1.03,162968.0,1.03,1.03,1.03,1.03,162968.0
2020-07-23 10:30:00,1.03,1.03,1.03,1.03,108080.0,1.03,1.03,1.03,1.03,108080.0
2020-07-23 10:40:00,1.03,1.04,1.03,1.04,106928.0,1.03,1.04,1.03,1.04,106928.0
2020-07-23 10:50:00,1.04,1.04,1.03,1.03,111080.0,1.04,1.04,1.03,1.03,111080.0
2020-07-23 11:00:00,1.03,1.04,1.03,1.03,119852.0,1.03,1.04,1.03,1.03,119852.0
2020-07-23 11:10:00,1.03,1.03,1.03,1.03,26600.0,1.03,1.03,1.03,1.03,26600.0
2020-07-23 11:20:00,1.03,1.03,1.03,1.03,87552.0,1.03,1.03,1.03,1.03,87552.0
2020-07-23 11:30:00,1.03,1.04,1.03,1.04,767236.0,1.03,1.04,1.03,1.04,767236.0
2020-07-23 11:40:00,1.04,1.04,1.04,1.04,112080.0,1.04,1.04,1.04,1.04,112080.0
2020-07-23 11:50:00,1.04,1.05,1.04,1.05,456088.0,1.04,1.05,1.04,1.05,456088.0
2020-07-23 12:00:00,1.05,1.05,1.04,1.04,132124.0,1.05,1.05,1.04,1.04,132124.0
2020-07-23 12:10:00,1.05,1.05,1.04,1.04,61820.0,1.05,1.05,1.04,1.04,61820.0
2020-07-23 12:20:00,1.04,1.05,1.04,1.04,168424.0,1.04,1.05,1.04,1.04,168424.0
2020-07-23 12:30:00,1.04,1.05,1.04,1.05,320720.0,1.04,1.05,1.04,1.05,320720.0
2020-07-23 12:40:00,1.05,1.06,1.05,1.06,282052.0,1.05,1.06,1.05,1.06,282052.0
2020-07-23 12:50:00,1.06,1.06,1.05,1.05,265656.0,1.06,1.06,1.05,1.05,265656.0
2020-07-23 13:00:00,1.05,1.05,1.04,1.04,162288.0,1.05,1.05,1.04,1.04,162288.0
2020-07-23 13:10:00,1.04,1.04,1.03,1.04,162120.0,1.04,1.04,1.03,1.04,162120.0
2020-07-23 13:20:00,1.04,1.04,1.03,1.04,114640.0,1.04,1.04,1.03,1.04,114640.0
2020-07-23 13:30:00,1.04,1.04,1.03,1.04,102804.0,1.04,1.04,1.03,1.04,102804.0
2020-07-23 13:40:00,1.04,1.04,1.03,1.03,124280.0,1.04,1.04,1.03,1.03,124280.0
2020-07-23 13:50:00,1.03,1.03,1.03,1.03,71468.0,1.03,1.03,1.03,1.03,71468.0
2020-07-23 14:00:00,1.03,1.03,1.02,1.03,266080.0,1.03,1.03,1.02,1.03,266080.0
2020-07-23 14:10:00,1.03,1.03,1.02,1.03,221916.0,1.03,1.03,1.02,1.03,221916.0
2020-07-23 14:20:00,1.03,1.03,1.03,1.03,139200.0,1.03,1.03,1.03,1.03,139200.0
2020-07-23 14:30:00,1.03,1.03,1.03,1.03,77720.0,1.03,1.03,1.03,1.03,77720.0
2020-07-23 14:40:00,1.03,1.03,1.03,1.03,67148.0,1.03,1.03,1.03,1.03,67148.0
2020-07-23 14:50:00,1.03,1.03,1.03,1.03,75024.0,1.03,1.03,1.03,1.03,75024.0
2020-07-23 15:00:00,1.03,1.03,1.02,1.02,186888.0,1.03,1.03,1.02,1.02,186888.0
2020-07-23 15:10:00,1.02,1.03,1.02,1.03,134496.0,1.02,1.03,1.02,1.03,134496.0
2020-07-23 15:20:00,1.03,1.03,1.02,1.03,130624.0,1.03,1.03,1.02,1.03,130624.0
2020-07-23 15:30:00,1.03,1.03,1.02,1.03,161560.0,1.03,1.03,1.02,1.03,161560.0
2020-07-23 15:40:00,1.03,1.03,1.02,1.03,88808.0,1.03,1.03,1.02,1.03,88808.0
2020-07-23 15:50:00,1.02,1.03,1.02,1.03,686196.0,1.02,1.03,1.02,1.03,686196.0
2020-07-24 09:30:00,1.01,1.04,1.01,1.03,646352.0,1.01,1.04,1.01,1.03,646352.0
2020-07-24 09:40:00,1.03,1.04,1.03,1.03,271476.0,1.03,1.04,1.03,1.03,271476.0
2020-07-24 09:50:00,1.03,1.03,1.02,1.03,124468.0,1.03,1.03,1.02,1.03,124468.0
2020-07-24 10:00:00,1.03,1.03,1.01,1.01,77976.0,1.03,1.03,1.01,1.01,77976.0
2020-07-24 10:10:00,1.01,1.02,1.01,1.01,97852.0,1.01,1.02,1.01,1.01,97852.0
2020-07-24 10:20:00,1.01,1.02,1.01,1.01,101276.0,1.01,1.02,1.01,1.01,101276.0
2020-07-24 10:30:00,1.02,1.02,1.01,1.02,124472.0,1.02,1.02,1.01,1.02,124472.0
2020-07-24 10:40:00,1.02,1.03,1.02,1.03,215904.0,1.02,1.03,1.02,1.03,215904.0
2020-07-24 10:50:00,1.03,1.04,1.03,1.04,476256.0,1.03,1.04,1.03,1.04,476256.0
2020-07-24 11:00:00,1.04,1.04,1.03,1.04,146180.0,1.04,1.04,1.03,1.04,146180.0
2020-07-24 11:10:00,1.04,1.05,1.04,1.05,164432.0,1.04,1.05,1.04,1.05,164432.0
2020-07-24 11:20:00,1.05,1.05,1.04,1.05,218208.0,1.05,1.05,1.04,1.05,218208.0
2020-07-24 11:30:00,1.05,1.05,1.04,1.05,74500.0,1.05,1.05,1.04,1.05,74500.0
2020-07-24 11:40:00,1.05,1.05,1.04,1.05,227848.0,1.05,1.05,1.04,1.05,227848.0
2020-07-24 11:50:00,1.05,1.05,1.05,1.05,198884.0,1.05,1.05,1.05,1.05,198884.0
2020-07-24 12:00:00,1.05,1.05,1.05,1.05,42440.0,1.05,1.05,1.05,1.05,42440.0
2020-07-24 12:10:00,1.05,1.05,1.05,1.05,73772.0,1.05,1.05,1.05,1.05,73772.0
2020-07-24 12:20:00,1.05,1.06,1.05,1.05,468492.0,1.05,1.06,1.05,1.05,468492.0
2020-07-24 12:30:00,1.05,1.05,1.04,1.04,201872.0,1.05,1.05,1.04,1.04,201872.0
2020-07-24 12:40:00,1.04,1.04,1.02,1.02,388452.0,1.04,1.04,1.02,1.02,388452.0
2020-07-24 12:50:00,1.02,1.03,1.02,1.03,239564.0,1.02,1.03,1.02,1.03,239564.0
2020-07-24 13:00:00,1.03,1.03,1.02,1.02,73312.0,1.03,1.03,1.02,1.02,73312.0
2020-07-24 13:10:00,1.02,1.03,1.02,1.03,294152.0,1.02,1.03,1.02,1.03,294152.0
2020-07-24 13:20:00,1.03,1.03,1.02,1.03,231512.0,1.03,1.03,1.02,1.03,231512.0
2020-07-24 13:30:00,1.03,1.03,1.02,1.02,62892.0,1.03,1.03,1.02,1.02,62892.0
2020-07-24 13:40:00,1.02,1.02,1.01,1.02,198872.0,1.02,1.02,1.01,1.02,198872.0
2020-07-24 13:50:00,1.02,1.02,1.02,1.02,50376.0,1.02,1.02,1.02,1.02,50376.0
2020-07-24 14:00:00,1.02,1.03,1.02,1.03,199712.0,1.02,1.03,1.02,1.03,199712.0
2020-07-24 14:10:00,1.02,1.03,1.01,1.01,137508.0,1.02,1.03,1.01,1.01,137508.0
2020-07-24 14:20:00,1.01,1.01,1.01,1.01,192128.0,1.01,1.01,1.01,1.01,192128.0
2020-07-24 14:30:00,1.01,1.01,1.01,1.01,159608.0,1.01,1.01,1.01,1.01,159608.0
2020-07-24 14:40:00,1.01,1.01,1.01,1.01,119292.0,1.01,1.01,1.01,1.01,119292.0
2020-07-24 14:50:00,1.01,1.01,1.01,1.01,91048.0,1.01,1.01,1.01,1.01,91048.0
2020-07-24 15:00:00,1.01,1.01,1.01,1.01,105984.0,1.01,1.01,1.01,1.01,105984.0
2020-07-24 15:10:00,1.01,1.01,1.0,1.01,185216.0,1.01,1.01,1.0,1.01,185216.0
2020-07-24 15:20:00,1.01,1.01,1.0,1.01,201928.0,1.01,1.01,1.0,1.01,201928.0
2020-07-24 15:30:00,1.01,1.01,1.01,1.01,231308.0,1.01,1.01,1.01,1.01,231308.0
2020-07-24 15:40:00,1.01,1.01,1.01,1.01,312460.0,1.01,1.01,1.01,1.01,312460.0
2020-07-24 15:50:00,1.01,1.01,1.01,1.01,719912.0,1.01,1.01,1.01,1.01,719912.0
2020-07-27 09:30:00,1.01,1.01,1.0,1.0,467600.0,1.01,1.01,1.0,1.0,467600.0
2020-07-27 09:40:00,1.01,1.02,1.0,1.02,297328.0,1.01,1.02,1.0,1.02,297328.0
2020-07-27 09:50:00,1.02,1.03,1.02,1.03,542684.0,1.02,1.03,1.02,1.03,542684.0
2020-07-27 10:00:00,1.03,1.03,1.02,1.03,719572.0,1.03,1.03,1.02,1.03,719572.0
2020-07-27 10:10:00,1.03,1.03,1.01,1.01,297236.0,1.03,1.03,1.01,1.01,297236.0
2020-07-27 10:20:00,1.01,1.01,1.0,1.01,216396.0,1.01,1.01,1.0,1.01,216396.0
2020-07-27 10:30:00,1.01,1.01,1.0,1.01,103876.0,1.01,1.01,1.0,1.01,103876.0
2020-07-27 10:40:00,1.01,1.01,1.0,1.01,50472.0,1.01,1.01,1.0,1.01,50472.0
2020-07-27 10:50:00,1.01,1.01,1.0,1.0,83724.0,1.01,1.01,1.0,1.0,83724.0
2020-07-27 11:00:00,1.0,1.01,1.0,1.0,121264.0,1.0,1.01,1.0,1.0,121264.0
2020-07-27 11:10:00,1.0,1.01,1.0,1.01,569588.0,1.0,1.01,1.0,1.01,569588.0
2020-07-27 11:20:00,1.01,1.02,1.01,1.02,335004.0,1.01,1.02,1.01,1.02,335004.0
2020-07-27 11:30:00,1.02,1.02,1.01,1.01,107512.0,1.02,1.02,1.01,1.01,107512.0
2020-07-27 11:40:00,1.01,1.01,1.01,1.01,35632.0,1.01,1.01,1.01,1.01,35632.0
2020-07-27 11:50:00,1.01,1.01,1.01,1.01,51776.0,1.01,1.01,1.01,1.01,51776.0
2020-07-27 12:00:00,1.01,1.01,1.0,1.0,189632.0,1.01,1.01,1.0,1.0,189632.0
2020-07-27 12:10:00,1.0,1.0,0.99,1.0,200452.0,1.0,1.0,0.99,1.0,200452.0
2020-07-27 12:20:00,1.0,1.0,0.99,0.99,26496.0,1.0,1.0,0.99,0.99,26496.0
2020-07-27 12:30:00,0.99,1.0,0.99,1.0,29940.0,0.99,1.0,0.99,1.0,29940.0
2020-07-27 12:40:00,0.99,1.01,0.99,1.01,851628.0,0.99,1.01,0.99,1.01,851628.0
2020-07-27 12:50:00,1.01,1.01,1.0,1.01,239068.0,1.01,1.01,1.0,1.01,239068.0
2020-07-27 13:00:00,1.01,1.01,1.0,1.0,114972.0,1.01,1.01,1.0,1.0,114972.0
2020-07-27 13:10:00,1.0,1.0,1.0,1.0,61844.0,1.0,1.0,1.0,1.0,61844.0
2020-07-27 13:20:00,1.0,1.0,1.0,1.0,114996.0,1.0,1.0,1.0,1.0,114996.0
2020-07-27 13:30:00,1.0,1.01,1.0,1.0,367148.0,1.0,1.01,1.0,1.0,367148.0
2020-07-27 13:40:00,1.01,1.01,1.0,1.01,425544.0,1.01,1.01,1.0,1.01,425544.0
2020-07-27 13:50:00,1.01,1.01,1.01,1.01,234588.0,1.01,1.01,1.01,1.01,234588.0
2020-07-27 14:00:00,1.01,1.01,1.01,1.01,33048.0,1.01,1.01,1.01,1.01,33048.0
2020-07-27 14:10:00,1.01,1.01,1.01,1.01,140048.0,1.01,1.01,1.01,1.01,140048.0
2020-07-27 14:20:00,1.01,1.02,1.01,1.02,242276.0,1.01,1.02,1.01,1.02,242276.0
2020-07-27 14:30:00,1.02,1.02,1.01,1.02,182500.0,1.02,1.02,1.01,1.02,182500.0
2020-07-27 14:40:00,1.02,1.02,1.01,1.02,127068.0,1.02,1.02,1.01,1.02,127068.0
2020-07-27 14:50:00,1.02,1.02,1.01,1.01,258700.0,1.02,1.02,1.01,1.01,258700.0
2020-07-27 15:00:00,1.01,1.01,1.01,1.01,158580.0,1.01,1.01,1.01,1.01,158580.0
2020-07-27 15:10:00,1.01,1.01,1.0,1.01,171400.0,1.01,1.01,1.0,1.01,171400.0
2020-07-27 15:20:00,1.01,1.01,1.01,1.01,91080.0,1.01,1.01,1.01,1.01,91080.0
2020-07-27 15:30:00,1.01,1.01,1.01,1.01,156592.0,1.01,1.01,1.01,1.01,156592.0
2020-07-27 15:40:00,1.01,1.01,1.01,1.01,110924.0,1.01,1.01,1.01,1.01,110924.0
2020-07-27 15:50:00,1.01,1.01,1.0,1.0,660416.0,1.01,1.01,1.0,1.0,660416.0
2020-07-28 09:30:00,0.99,1.01,0.99,1.01,380044.0,0.99,1.01,0.99,1.01,380044.0
2020-07-28 09:40:00,1.0,1.01,1.0,1.0,280464.0,1.0,1.01,1.0,1.0,280464.0
2020-07-28 09:50:00,1.0,1.01,1.0,1.0,477756.0,1.0,1.01,1.0,1.0,477756.0
2020-07-28 10:00:00,1.0,1.01,1.0,1.0,364152.0,1.0,1.01,1.0,1.0,364152.0
2020-07-28 10:10:00,1.0,1.01,1.0,1.01,115660.0,1.0,1.01,1.0,1.01,115660.0
2020-07-28 10:20:00,1.01,1.01,0.98,0.99,433044.0,1.01,1.01,0.98,0.99,433044.0
2020-07-28 10:30:00,0.99,0.99,0.98,0.99,500092.0,0.99,0.99,0.98,0.99,500092.0
2020-07-28 10:40:00,0.99,1.0,0.98,1.0,768452.0,0.99,1.0,0.98,1.0,768452.0
2020-07-28 10:50:00,1.0,1.0,0.99,1.0,232144.0,1.0,1.0,0.99,1.0,232144.0
2020-07-28 11:00:00,1.0,1.0,1.0,1.0,128952.0,1.0,1.0,1.0,1.0,128952.0
2020-07-28 11:10:00,1.0,1.01,1.0,1.01,162044.0,1.0,1.01,1.0,1.01,162044.0
2020-07-28 11:20:00,1.01,1.01,1.0,1.0,244848.0,1.01,1.01,1.0,1.0,244848.0
2020-07-28 11:30:00,1.0,1.0,0.98,0.99,1006532.0,1.0,1.0,0.98,0.99,1006532.0
2020-07-28 11:40:00,0.99,1.0,0.99,1.0,224884.0,0.99,1.0,0.99,1.0,224884.0
2020-07-28 11:50:00,1.0,1.01,1.0,1.0,74876.0,1.0,1.01,1.0,1.0,74876.0
2020-07-28 12:00:00,1.0,1.01,1.0,1.0,177724.0,1.0,1.01,1.0,1.0,177724.0
2020-07-28 12:10:00,1.0,1.0,0.99,1.0,78096.0,1.0,1.0,0.99,1.0,78096.0
2020-07-28 12:20:00,1.0,1.0,0.99,1.0,100304.0,1.0,1.0,0.99,1.0,100304.0
2020-07-28 12:30:00,1.0,1.0,0.99,0.99,78000.0,1.0,1.0,0.99,0.99,78000.0
2020-07-28 12:40:00,0.99,1.0,0.99,1.0,50168.0,0.99,1.0,0.99,1.0,50168.0
2020-07-28 12:50:00,1.0,1.0,0.99,1.0,34668.0,1.0,1.0,0.99,1.0,34668.0
2020-07-28 13:00:00,1.0,1.0,0.99,1.0,85072.0,1.0,1.0,0.99,1.0,85072.0
2020-07-28 13:10:00,1.0,1.0,0.99,0.99,341856.0,1.0,1.0,0.99,0.99,341856.0
2020-07-28 13:20:00,0.99,0.99,0.99,0.99,94736.0,0.99,0.99,0.99,0.99,94736.0
2020-07-28 13:30:00,0.99,0.99,0.99,0.99,13400.0,0.99,0.99,0.99,0.99,13400.0
2020-07-28 13:40:00,0.99,0.99,0.99,0.99,14208.0,0.99,0.99,0.99,0.99,14208.0
2020-07-28 13:50:00,0.99,0.99,0.99,0.99,71004.0,0.99,0.99,0.99,0.99,71004.0
2020-07-28 14:00:00,0.99,0.99,0.99,0.99,15200.0,0.99,0.99,0.99,0.99,15200.0
2020-07-28 14:10:00,0.99,0.99,0.99,0.99,17592.0,0.99,0.99,0.99,0.99,17592.0
2020-07-28 14:20:00,0.99,0.99,0.99,0.99,173692.0,0.99,0.99,0.99,0.99,173692.0
2020-07-28 14:30:00,0.99,1.0,0.99,1.0,121964.0,0.99,1.0,0.99,1.0,121964.0
2020-07-28 14:40:00,1.0,1.0,1.0,1.0,77840.0,1.0,1.0,1.0,1.0,77840.0
2020-07-28 14:50:00,1.0,1.0,0.99,1.0,81324.0,1.0,1.0,0.99,1.0,81324.0
2020-07-28 15:00:00,1.0,1.0,0.99,0.99,81672.0,1.0,1.0,0.99,0.99,81672.0
2020-07-28 15:10:00,0.99,1.0,0.99,1.0,56428.0,0.99,1.0,0.99,1.0,56428.0
2020-07-28 15:20:00,1.0,1.0,0.99,1.0,49428.0,1.0,1.0,0.99,1.0,49428.0
2020-07-28 15:30:00,1.0,1.0,0.99,1.0,67044.0,1.0,1.0,0.99,1.0,67044.0
2020-07-28 15:40:00,1.0,1.0,0.99,0.99,165568.0,1.0,1.0,0.99,0.99,165568.0
2020-07-28 15:50:00,0.99,0.99,0.99,0.99,780408.0,0.99,0.99,0.99,0.99,780408.0
2020-07-29 09:30:00,0.99,1.0,0.99,0.99,251312.0,0.99,1.0,0.99,0.99,251312.0
2020-07-29 09:40:00,0.99,1.0,0.99,0.99,118280.0,0.99,1.0,0.99,0.99,118280.0
2020-07-29 09:50:00,0.99,1.0,0.99,1.0,185908.0,0.99,1.0,0.99,1.0,185908.0
2020-07-29 10:00:00,1.0,1.0,0.98,0.99,139312.0,1.0,1.0,0.98,0.99,139312.0
2020-07-29 10:10:00,0.99,0.99,0.99,0.99,94272.0,0.99,0.99,0.99,0.99,94272.0
2020-07-29 10:20:00,0.99,0.99,0.98,0.98,170744.0,0.99,0.99,0.98,0.98,170744.0
2020-07-29 10:30:00,0.99,1.0,0.98,1.0,398056.0,0.99,1.0,0.98,1.0,398056.0
2020-07-29 10:40:00,1.0,1.0,0.99,1.0,224568.0,1.0,1.0,0.99,1.0,224568.0
2020-07-29 10:50:00,1.0,1.0,0.99,1.0,237120.0,1.0,1.0,0.99,1.0,237120.0
2020-07-29 11:00:00,1.0,1.0,0.99,0.99,95196.0,1.0,1.0,0.99,0.99,95196.0
2020-07-29 11:10:00,0.99,0.99,0.99,0.99,78752.0,0.99,0.99,0.99,0.99,78752.0
2020-07-29 11:20:00,0.99,1.0,0.99,1.0,92936.0,0.99,1.0,0.99,1.0,92936.0
2020-07-29 11:30:00,1.0,1.0,1.0,1.0,171844.0,1.0,1.0,1.0,1.0,171844.0
2020-07-29 11:40:00,1.0,1.0,0.99,0.99,231920.0,1.0,1.0,0.99,0.99,231920.0
2020-07-29 11:50:00,0.99,1.0,0.99,1.0,286280.0,0.99,1.0,0.99,1.0,286280.0
2020-07-29 12:00:00,1.0,1.01,1.0,1.01,154064.0,1.0,1.01,1.0,1.01,154064.0
2020-07-29 12:10:00,1.01,1.01,1.0,1.01,64720.0,1.01,1.01,1.0,1.01,64720.0
2020-07-29 12:20:00,1.0,1.01,1.0,1.01,183040.0,1.0,1.01,1.0,1.01,183040.0
2020-07-29 12:30:00,1.01,1.01,1.01,1.01,221812.0,1.01,1.01,1.01,1.01,221812.0
2020-07-29 12:40:00,1.01,1.01,1.01,1.01,110936.0,1.01,1.01,1.01,1.01,110936.0
2020-07-29 12:50:00,1.01,1.02,1.01,1.02,216592.0,1.01,1.02,1.01,1.02,216592.0
2020-07-29 13:00:00,1.02,1.02,1.01,1.02,274904.0,1.02,1.02,1.01,1.02,274904.0
2020-07-29 13:10:00,1.02,1.03,1.02,1.03,190012.0,1.02,1.03,1.02,1.03,190012.0
2020-07-29 13:20:00,1.03,1.03,1.02,1.02,216840.0,1.03,1.03,1.02,1.02,216840.0
2020-07-29 13:30:00,1.02,1.03,1.02,1.02,313032.0,1.02,1.03,1.02,1.02,313032.0
2020-07-29 13:40:00,1.02,1.03,1.02,1.03,321096.0,1.02,1.03,1.02,1.03,321096.0
2020-07-29 13:50:00,1.03,1.03,1.03,1.03,133796.0,1.03,1.03,1.03,1.03,133796.0
2020-07-29 14:00:00,1.03,1.03,1.02,1.03,127340.0,1.03,1.03,1.02,1.03,127340.0
2020-07-29 14:10:00,1.03,1.03,1.02,1.03,332060.0,1.03,1.03,1.02,1.03,332060.0
2020-07-29 14:20:00,1.03,1.04,1.03,1.03,290668.0,1.03,1.04,1.03,1.03,290668.0
2020-07-29 14:30:00,1.03,1.04,1.03,1.04,203400.0,1.03,1.04,1.03,1.04,203400.0
2020-07-29 14:40:00,1.04,1.04,1.04,1.04,173340.0,1.04,1.04,1.04,1.04,173340.0
2020-07-29 14:50:00,1.04,1.05,1.04,1.04,110612.0,1.04,1.05,1.04,1.04,110612.0
2020-07-29 15:00:00,1.04,1.05,1.03,1.04,444288.0,1.04,1.05,1.03,1.04,444288.0
2020-07-29 15:10:00,1.04,1.04,1.03,1.04,152840.0,1.04,1.04,1.03,1.04,152840.0
2020-07-29 15:20:00,1.04,1.04,1.01,1.02,1541756.0,1.04,1.04,1.01,1.02,1541756.0
2020-07-29 15:30:00,1.02,1.03,1.01,1.01,326468.0,1.02,1.03,1.01,1.01,326468.0
2020-07-29 15:40:00,1.01,1.02,1.01,1.02,626812.0,1.01,1.02,1.01,1.02,626812.0
2020-07-29 15:50:00,1.01,1.02,1.01,1.01,968940.0,1.01,1.02,1.01,1.01,968940.0
2020-07-30 09:30:00,1.0,1.01,0.99,1.0,256440.0,1.0,1.01,0.99,1.0,256440.0
2020-07-30 09:40:00,1.0,1.01,1.0,1.0,75676.0,1.0,1.01,1.0,1.0,75676.0
2020-07-30 09:50:00,1.0,1.01,1.0,1.0,151780.0,1.0,1.01,1.0,1.0,151780.0
2020-07-30 10:00:00,1.0,1.01,1.0,1.0,232700.0,1.0,1.01,1.0,1.0,232700.0
2020-07-30 10:10:00,1.0,1.0,0.99,1.0,110020.0,1.0,1.0,0.99,1.0,110020.0
2020-07-30 10:20:00,1.0,1.0,0.99,1.0,106396.0,1.0,1.0,0.99,1.0,106396.0
2020-07-30 10:30:00,1.0,1.0,1.0,1.0,52220.0,1.0,1.0,1.0,1.0,52220.0
2020-07-30 10:40:00,1.0,1.0,0.99,1.0,88300.0,1.0,1.0,0.99,1.0,88300.0
2020-07-30 10:50:00,1.0,1.0,0.99,1.0,90548.0,1.0,1.0,0.99,1.0,90548.0
2020-07-30 11:00:00,1.0,1.01,1.0,1.01,107200.0,1.0,1.01,1.0,1.01,107200.0
2020-07-30 11:10:00,1.01,1.01,1.01,1.01,75172.0,1.01,1.01,1.01,1.01,75172.0
2020-07-30 11:20:00,1.01,1.01,1.01,1.01,133032.0,1.01,1.01,1.01,1.01,133032.0
2020-07-30 11:30:00,1.01,1.01,1.01,1.01,115652.0,1.01,1.01,1.01,1.01,115652.0
2020-07-30 11:40:00,1.01,1.02,1.01,1.01,144792.0,1.01,1.02,1.01,1.01,144792.0
2020-07-30 11:50:00,1.01,1.02,1.01,1.02,181792.0,1.01,1.02,1.01,1.02,181792.0
2020-07-30 12:00:00,1.02,1.02,1.01,1.02,123592.0,1.02,1.02,1.01,1.02,123592.0
2020-07-30 12:10:00,1.01,1.02,1.01,1.02,134460.0,1.01,1.02,1.01,1.02,134460.0
2020-07-30 12:20:00,1.02,1.02,1.01,1.02,35660.0,1.02,1.02,1.01,1.02,35660.0
2020-07-30 12:30:00,1.01,1.02,1.01,1.02,59028.0,1.01,1.02,1.01,1.02,59028.0
2020-07-30 12:40:00,1.02,1.02,1.02,1.02,80276.0,1.02,1.02,1.02,1.02,80276.0
2020-07-30 12:50:00,1.02,1.03,1.02,1.03,491980.0,1.02,1.03,1.02,1.03,491980.0
2020-07-30 13:00:00,1.03,1.03,1.03,1.03,157768.0,1.03,1.03,1.03,1.03,157768.0
2020-07-30 13:10:00,1.03,1.03,1.03,1.03,190592.0,1.03,1.03,1.03,1.03,190592.0
2020-07-30 13:20:00,1.03,1.03,1.03,1.03,43832.0,1.03,1.03,1.03,1.03,43832.0
2020-07-30 13:30:00,1.03,1.03,1.03,1.03,22444.0,1.03,1.03,1.03,1.03,22444.0
2020-07-30 13:40:00,1.03,1.03,1.03,1.03,134904.0,1.03,1.03,1.03,1.03,134904.0
2020-07-30 13:50:00,1.03,1.03,1.03,1.03,167968.0,1.03,1.03,1.03,1.03,167968.0
2020-07-30 14:00:00,1.03,1.05,1.02,1.05,1000132.0,1.03,1.05,1.02,1.05,1000132.0
2020-07-30 14:10:00,1.04,1.05,1.04,1.05,319088.0,1.04,1.05,1.04,1.05,319088.0
2020-07-30 14:20:00,1.05,1.05,1.04,1.05,550776.0,1.05,1.05,1.04,1.05,550776.0
2020-07-30 14:30:00,1.05,1.06,1.05,1.05,308636.0,1.05,1.06,1.05,1.05,308636.0
2020-07-30 14:40:00,1.05,1.06,1.03,1.03,673480.0,1.05,1.06,1.03,1.03,673480.0
2020-07-30 14:50:00,1.03,1.04,1.03,1.03,263396.0,1.03,1.04,1.03,1.03,263396.0
2020-07-30 15:00:00,1.03,1.03,1.02,1.02,232380.0,1.03,1.03,1.02,1.02,232380.0
2020-07-30 15:10:00,1.02,1.03,1.02,1.03,295332.0,1.02,1.03,1.02,1.03,295332.0
2020-07-30 15:20:00,1.03,1.03,1.01,1.01,288324.0,1.03,1.03,1.01,1.01,288324.0
2020-07-30 15:30:00,1.01,1.03,1.01,1.03,268048.0,1.01,1.03,1.01,1.03,268048.0
2020-07-30 15:40:00,1.03,1.03,1.02,1.03,262812.0,1.03,1.03,1.02,1.03,262812.0
2020-07-30 15:50:00,1.03,1.03,1.02,1.03,799208.0,1.03,1.03,1.02,1.03,799208.0
2020-07-31 09:30:00,1.01,1.04,1.01,1.03,338452.0,1.01,1.04,1.01,1.03,338452.0
2020-07-31 09:40:00,1.03,1.03,1.01,1.03,143732.0,1.03,1.03,1.01,1.03,143732.0
2020-07-31 09:50:00,1.03,1.04,1.02,1.03,114104.0,1.03,1.04,1.02,1.03,114104.0
2020-07-31 10:00:00,1.03,1.03,1.03,1.03,157472.0,1.03,1.03,1.03,1.03,157472.0
2020-07-31 10:10:00,1.03,1.03,1.01,1.02,223976.0,1.03,1.03,1.01,1.02,223976.0
2020-07-31 10:20:00,1.02,1.03,1.01,1.02,149900.0,1.02,1.03,1.01,1.02,149900.0
2020-07-31 10:30:00,1.03,1.03,1.02,1.03,176364.0,1.03,1.03,1.02,1.03,176364.0
2020-07-31 10:40:00,1.03,1.03,1.02,1.03,116140.0,1.03,1.03,1.02,1.03,116140.0
2020-07-31 10:50:00,1.02,1.03,1.02,1.03,49500.0,1.02,1.03,1.02,1.03,49500.0
2020-07-31 11:00:00,1.03,1.03,1.02,1.03,60436.0,1.03,1.03,1.02,1.03,60436.0
2020-07-31 11:10:00,1.03,1.03,1.02,1.02,28680.0,1.03,1.03,1.02,1.02,28680.0
2020-07-31 11:20:00,1.02,1.03,1.02,1.02,109700.0,1.02,1.03,1.02,1.02,109700.0
2020-07-31 11:30:00,1.02,1.02,1.01,1.01,328056.0,1.02,1.02,1.01,1.01,328056.0
2020-07-31 11:40:00,1.01,1.01,1.01,1.01,32488.0,1.01,1.01,1.01,1.01,32488.0
2020-07-31 11:50:00,1.01,1.01,1.0,1.01,99668.0,1.01,1.01,1.0,1.01,99668.0
2020-07-31 12:00:00,1.01,1.01,1.0,1.0,273440.0,1.01,1.01,1.0,1.0,273440.0
2020-07-31 12:10:00,1.0,1.01,1.0,1.0,30984.0,1.0,1.01,1.0,1.0,30984.0
2020-07-31 12:20:00,1.0,1.01,1.0,1.01,102836.0,1.0,1.01,1.0,1.01,102836.0
2020-07-31 12:30:00,1.01,1.01,1.0,1.0,116332.0,1.01,1.01,1.0,1.0,116332.0
2020-07-31 12:40:00,1.01,1.01,1.0,1.0,132272.0,1.01,1.01,1.0,1.0,132272.0
2020-07-31 12:50:00,1.0,1.01,1.0,1.01,173808.0,1.0,1.01,1.0,1.01,173808.0
2020-07-31 13:00:00,1.01,1.01,1.0,1.01,122040.0,1.01,1.01,1.0,1.01,122040.0
2020-07-31 13:10:00,1.01,1.01,1.0,1.0,50444.0,1.01,1.01,1.0,1.0,50444.0
2020-07-31 13:20:00,1.0,1.01,1.0,1.0,200124.0,1.0,1.01,1.0,1.0,200124.0
2020-07-31 13:30:00,1.0,1.01,1.0,1.01,38612.0,1.0,1.01,1.0,1.01,38612.0
2020-07-31 13:40:00,1.0,1.01,1.0,1.01,136280.0,1.0,1.01,1.0,1.01,136280.0
2020-07-31 13:50:00,1.01,1.01,1.0,1.01,49364.0,1.01,1.01,1.0,1.01,49364.0
2020-07-31 14:00:00,1.01,1.01,1.01,1.01,67720.0,1.01,1.01,1.01,1.01,67720.0
2020-07-31 14:10:00,1.01,1.01,1.0,1.01,29804.0,1.01,1.01,1.0,1.01,29804.0
2020-07-31 14:20:00,1.01,1.01,1.01,1.01,36692.0,1.01,1.01,1.01,1.01,36692.0
2020-07-31 14:30:00,1.01,1.01,1.01,1.01,70684.0,1.01,1.01,1.01,1.01,70684.0
2020-07-31 14:40:00,1.01,1.01,1.01,1.01,63768.0,1.01,1.01,1.01,1.01,63768.0
2020-07-31 14:50:00,1.01,1.01,1.01,1.01,91796.0,1.01,1.01,1.01,1.01,91796.0
2020-07-31 15:00:00,1.01,1.01,1.01,1.01,128396.0,1.01,1.01,1.01,1.01,128396.0
2020-07-31 15:10:00,1.01,1.01,1.0,1.01,180852.0,1.01,1.01,1.0,1.01,180852.0
2020-07-31 15:20:00,1.01,1.01,1.0,1.01,138012.0,1.01,1.01,1.0,1.01,138012.0
2020-07-31 15:30:00,1.01,1.01,1.0,1.01,208300.0,1.01,1.01,1.0,1.01,208300.0
2020-07-31 15:40:00,1.01,1.01,1.0,1.0,420700.0,1.01,1.01,1.0,1.0,420700.0
2020-07-31 15:50:00,1.0,1.01,1.0,1.0,984216.0,1.0,1.01,1.0,1.0,984216.0
2020-08-03 09:30:00,1.01,1.01,1.0,1.01,158860.0,1.01,1.01,1.0,1.01,158860.0
2020-08-03 09:40:00,1.01,1.01,1.0,1.01,177648.0,1.01,1.01,1.0,1.01,177648.0
2020-08-03 09:50:00,1.01,1.02,1.0,1.02,477456.0,1.01,1.02,1.0,1.02,477456.0
2020-08-03 10:00:00,1.02,1.03,1.01,1.02,411680.0,1.02,1.03,1.01,1.02,411680.0
2020-08-03 10:10:00,1.03,1.03,1.01,1.02,132928.0,1.03,1.03,1.01,1.02,132928.0
2020-08-03 10:20:00,1.02,1.03,1.02,1.02,192008.0,1.02,1.03,1.02,1.02,192008.0
2020-08-03 10:30:00,1.02,1.03,1.01,1.01,216776.0,1.02,1.03,1.01,1.01,216776.0
2020-08-03 10:40:00,1.01,1.02,1.01,1.01,667660.0,1.01,1.02,1.01,1.01,667660.0
2020-08-03 10:50:00,1.01,1.02,1.01,1.01,66320.0,1.01,1.02,1.01,1.01,66320.0
2020-08-03 11:00:00,1.01,1.02,1.01,1.02,72268.0,1.01,1.02,1.01,1.02,72268.0
2020-08-03 11:10:00,1.02,1.02,1.02,1.02,150472.0,1.02,1.02,1.02,1.02,150472.0
2020-08-03 11:20:00,1.03,1.03,1.02,1.03,73412.0,1.03,1.03,1.02,1.03,73412.0
2020-08-03 11:30:00,1.03,1.03,1.03,1.03,241948.0,1.03,1.03,1.03,1.03,241948.0
2020-08-03 11:40:00,1.03,1.03,1.02,1.03,503712.0,1.03,1.03,1.02,1.03,503712.0
2020-08-03 11:50:00,1.02,1.04,1.02,1.03,404644.0,1.02,1.04,1.02,1.03,404644.0
2020-08-03 12:00:00,1.03,1.04,1.03,1.03,302256.0,1.03,1.04,1.03,1.03,302256.0
2020-08-03 12:10:00,1.03,1.03,1.03,1.03,187792.0,1.03,1.03,1.03,1.03,187792.0
2020-08-03 12:20:00,1.03,1.03,1.03,1.03,122324.0,1.03,1.03,1.03,1.03,122324.0
2020-08-03 12:30:00,1.03,1.04,1.03,1.04,144444.0,1.03,1.04,1.03,1.04,144444.0
2020-08-03 12:40:00,1.03,1.04,1.03,1.04,254908.0,1.03,1.04,1.03,1.04,254908.0
2020-08-03 12:50:00,1.04,1.05,1.03,1.03,480852.0,1.04,1.05,1.03,1.03,480852.0
2020-08-03 13:00:00,1.04,1.04,1.03,1.04,210204.0,1.04,1.04,1.03,1.04,210204.0
2020-08-03 13:10:00,1.04,1.04,1.03,1.04,189196.0,1.04,1.04,1.03,1.04,189196.0
2020-08-03 13:20:00,1.04,1.05,1.03,1.04,196260.0,1.04,1.05,1.03,1.04,196260.0
2020-08-03 13:30:00,1.04,1.05,1.04,1.04,111268.0,1.04,1.05,1.04,1.04,111268.0
2020-08-03 13:40:00,1.04,1.05,1.04,1.04,73880.0,1.04,1.05,1.04,1.04,73880.0
2020-08-03 13:50:00,1.04,1.04,1.04,1.04,116248.0,1.04,1.04,1.04,1.04,116248.0
2020-08-03 14:00:00,1.04,1.05,1.04,1.05,176796.0,1.04,1.05,1.04,1.05,176796.0
2020-08-03 14:10:00,1.05,1.05,1.05,1.05,266164.0,1.05,1.05,1.05,1.05,266164.0
2020-08-03 14:20:00,1.05,1.06,1.05,1.05,248972.0,1.05,1.06,1.05,1.05,248972.0
2020-08-03 14:30:00,1.05,1.06,1.05,1.06,192508.0,1.05,1.06,1.05,1.06,192508.0
2020-08-03 14:40:00,1.06,1.06,1.05,1.05,248320.0,1.06,1.06,1.05,1.05,248320.0
2020-08-03 14:50:00,1.05,1.05,1.05,1.05,157236.0,1.05,1.05,1.05,1.05,157236.0
2020-08-03 15:00:00,1.05,1.05,1.05,1.05,79360.0,1.05,1.05,1.05,1.05,79360.0
2020-08-03 15:10:00,1.05,1.05,1.04,1.04,402088.0,1.05,1.05,1.04,1.04,402088.0
2020-08-03 15:20:00,1.04,1.05,1.04,1.04,155260.0,1.04,1.05,1.04,1.04,155260.0
2020-08-03 15:30:00,1.04,1.04,1.04,1.04,186168.0,1.04,1.04,1.04,1.04,186168.0
2020-08-03 15:40:00,1.04,1.04,1.03,1.04,509592.0,1.04,1.04,1.03,1.04,509592.0
2020-08-03 15:50:00,1.04,1.04,1.04,1.04,305084.0,1.04,1.04,1.04,1.04,305084.0
2020-08-04 09:30:00,1.03,1.06,1.03,1.05,323364.0,1.03,1.06,1.03,1.05,323364.0
2020-08-04 09:40:00,1.05,1.08,1.05,1.08,814252.0,1.05,1.08,1.05,1.08,814252.0
2020-08-04 09:50:00,1.08,1.11,1.08,1.08,1638532.0,1.08,1.11,1.08,1.08,1638532.0
2020-08-04 10:00:00,1.08,1.09,1.07,1.08,774288.0,1.08,1.09,1.07,1.08,774288.0
2020-08-04 10:10:00,1.08,1.15,1.07,1.14,5500092.0,1.08,1.15,1.07,1.14,5500092.0
2020-08-04 10:20:00,1.14,1.16,1.12,1.16,2259600.0,1.14,1.16,1.12,1.16,2259600.0
2020-08-04 10:30:00,1.16,1.16,1.13,1.14,1611896.0,1.16,1.16,1.13,1.14,1611896.0
2020-08-04 10:40:00,1.14,1.17,1.14,1.15,1833980.0,1.14,1.17,1.14,1.15,1833980.0
2020-08-04 10:50:00,1.16,1.19,1.16,1.16,1132028.0,1.16,1.19,1.16,1.16,1132028.0
2020-08-04 11:00:00,1.16,1.16,1.14,1.14,1027668.0,1.16,1.16,1.14,1.14,1027668.0
2020-08-04 11:10:00,1.14,1.16,1.13,1.15,730560.0,1.14,1.16,1.13,1.15,730560.0
2020-08-04 11:20:00,1.15,1.18,1.15,1.18,755452.0,1.15,1.18,1.15,1.18,755452.0
2020-08-04 11:30:00,1.18,1.18,1.13,1.14,2844704.0,1.18,1.18,1.13,1.14,2844704.0
2020-08-04 11:40:00,1.14,1.15,1.13,1.15,1685728.0,1.14,1.15,1.13,1.15,1685728.0
2020-08-04 11:50:00,1.15,1.17,1.15,1.17,605196.0,1.15,1.17,1.15,1.17,605196.0
2020-08-04 12:00:00,1.17,1.17,1.14,1.15,357568.0,1.17,1.17,1.14,1.15,357568.0
2020-08-04 12:10:00,1.15,1.15,1.14,1.14,384840.0,1.15,1.15,1.14,1.14,384840.0
2020-08-04 12:20:00,1.14,1.15,1.14,1.14,537720.0,1.14,1.15,1.14,1.14,537720.0
2020-08-04 12:30:00,1.14,1.15,1.13,1.14,214892.0,1.14,1.15,1.13,1.14,214892.0
2020-08-04 12:40:00,1.14,1.15,1.13,1.15,427384.0,1.14,1.15,1.13,1.15,427384.0
2020-08-04 12:50:00,1.15,1.16,1.15,1.16,471216.0,1.15,1.16,1.15,1.16,471216.0
2020-08-04 13:00:00,1.16,1.16,1.15,1.15,521640.0,1.16,1.16,1.15,1.15,521640.0
2020-08-04 13:10:00,1.15,1.15,1.14,1.15,312384.0,1.15,1.15,1.14,1.15,312384.0
2020-08-04 13:20:00,1.15,1.15,1.15,1.15,177748.0,1.15,1.15,1.15,1.15,177748.0
2020-08-04 13:30:00,1.15,1.16,1.15,1.16,384516.0,1.15,1.16,1.15,1.16,384516.0
2020-08-04 13:40:00,1.16,1.17,1.16,1.17,711272.0,1.16,1.17,1.16,1.17,711272.0
2020-08-04 13:50:00,1.17,1.17,1.15,1.16,378300.0,1.17,1.17,1.15,1.16,378300.0
2020-08-04 14:00:00,1.16,1.16,1.15,1.16,150468.0,1.16,1.16,1.15,1.16,150468.0
2020-08-04 14:10:00,1.16,1.16,1.15,1.15,328828.0,1.16,1.16,1.15,1.15,328828.0
2020-08-04 14:20:00,1.15,1.15,1.14,1.14,374156.0,1.15,1.15,1.14,1.14,374156.0
2020-08-04 14:30:00,1.14,1.15,1.13,1.13,714948.0,1.14,1.15,1.13,1.13,714948.0
2020-08-04 14:40:00,1.13,1.14,1.13,1.13,108360.0,1.13,1.14,1.13,1.13,108360.0
2020-08-04 14:50:00,1.13,1.14,1.13,1.13,299520.0,1.13,1.14,1.13,1.13,299520.0
2020-08-04 15:00:00,1.13,1.14,1.13,1.14,190148.0,1.13,1.14,1.13,1.14,190148.0
2020-08-04 15:10:00,1.14,1.14,1.13,1.14,155100.0,1.14,1.14,1.13,1.14,155100.0
2020-08-04 15:20:00,1.14,1.15,1.14,1.14,259152.0,1.14,1.15,1.14,1.14,259152.0
2020-08-04 15:30:00,1.14,1.15,1.13,1.13,1063872.0,1.14,1.15,1.13,1.13,1063872.0
2020-08-04 15:40:00,1.13,1.14,1.09,1.11,4359268.0,1.13,1.14,1.09,1.11,4359268.0
2020-08-04 15:50:00,1.11,1.11,1.1,1.11,1115952.0,1.11,1.11,1.1,1.11,1115952.0
2020-08-05 09:30:00,1.13,1.13,1.07,1.08,1475876.0,1.13,1.13,1.07,1.08,1475876.0
2020-08-05 09:40:00,1.07,1.09,1.06,1.06,1070392.0,1.07,1.09,1.06,1.06,1070392.0
2020-08-05 09:50:00,1.07,1.13,1.06,1.12,1348196.0,1.07,1.13,1.06,1.12,1348196.0
2020-08-05 10:00:00,1.12,1.16,1.11,1.15,1287808.0,1.12,1.16,1.11,1.15,1287808.0
2020-08-05 10:10:00,1.15,1.15,1.14,1.14,379740.0,1.15,1.15,1.14,1.14,379740.0
2020-08-05 10:20:00,1.14,1.17,1.14,1.17,809852.0,1.14,1.17,1.14,1.17,809852.0
2020-08-05 10:30:00,1.17,1.19,1.13,1.14,2262764.0,1.17,1.19,1.13,1.14,2262764.0
2020-08-05 10:40:00,1.14,1.14,1.13,1.14,944672.0,1.14,1.14,1.13,1.14,944672.0
2020-08-05 10:50:00,1.14,1.14,1.13,1.13,393004.0,1.14,1.14,1.13,1.13,393004.0
2020-08-05 11:00:00,1.13,1.14,1.11,1.13,669836.0,1.13,1.14,1.11,1.13,669836.0
2020-08-05 11:10:00,1.13,1.14,1.13,1.14,295504.0,1.13,1.14,1.13,1.14,295504.0
2020-08-05 11:20:00,1.14,1.14,1.14,1.14,302044.0,1.14,1.14,1.14,1.14,302044.0
2020-08-05 11:30:00,1.14,1.15,1.14,1.14,381792.0,1.14,1.15,1.14,1.14,381792.0
2020-08-05 11:40:00,1.14,1.14,1.13,1.14,168452.0,1.14,1.14,1.13,1.14,168452.0
2020-08-05 11:50:00,1.14,1.14,1.14,1.14,256336.0,1.14,1.14,1.14,1.14,256336.0
2020-08-05 12:00:00,1.14,1.16,1.14,1.15,533320.0,1.14,1.16,1.14,1.15,533320.0
2020-08-05 12:10:00,1.15,1.16,1.15,1.15,133228.0,1.15,1.16,1.15,1.15,133228.0
2020-08-05 12:20:00,1.15,1.15,1.15,1.15,131528.0,1.15,1.15,1.15,1.15,131528.0
2020-08-05 12:30:00,1.15,1.15,1.14,1.14,104252.0,1.15,1.15,1.14,1.14,104252.0
2020-08-05 12:40:00,1.14,1.15,1.14,1.14,295512.0,1.14,1.15,1.14,1.14,295512.0
2020-08-05 12:50:00,1.14,1.14,1.13,1.14,126424.0,1.14,1.14,1.13,1.14,126424.0
2020-08-05 13:00:00,1.14,1.15,1.13,1.15,140592.0,1.14,1.15,1.13,1.15,140592.0
2020-08-05 13:10:00,1.15,1.15,1.13,1.14,715920.0,1.15,1.15,1.13,1.14,715920.0
2020-08-05 13:20:00,1.14,1.14,1.14,1.14,86720.0,1.14,1.14,1.14,1.14,86720.0
2020-08-05 13:30:00,1.14,1.15,1.14,1.14,104812.0,1.14,1.15,1.14,1.14,104812.0
2020-08-05 13:40:00,1.14,1.14,1.14,1.14,55540.0,1.14,1.14,1.14,1.14,55540.0
2020-08-05 13:50:00,1.14,1.15,1.14,1.14,126984.0,1.14,1.15,1.14,1.14,126984.0
2020-08-05 14:00:00,1.15,1.15,1.14,1.15,51080.0,1.15,1.15,1.14,1.15,51080.0
2020-08-05 14:10:00,1.15,1.15,1.14,1.14,144464.0,1.15,1.15,1.14,1.14,144464.0
2020-08-05 14:20:00,1.15,1.15,1.14,1.14,113528.0,1.15,1.15,1.14,1.14,113528.0
2020-08-05 14:30:00,1.14,1.15,1.14,1.15,111388.0,1.14,1.15,1.14,1.15,111388.0
2020-08-05 14:40:00,1.15,1.15,1.15,1.15,53824.0,1.15,1.15,1.15,1.15,53824.0
2020-08-05 14:50:00,1.15,1.16,1.15,1.16,174564.0,1.15,1.16,1.15,1.16,174564.0
2020-08-05 15:00:00,1.16,1.16,1.15,1.15,158936.0,1.16,1.16,1.15,1.15,158936.0
2020-08-05 15:10:00,1.15,1.15,1.15,1.15,108164.0,1.15,1.15,1.15,1.15,108164.0
2020-08-05 15:20:00,1.15,1.16,1.15,1.15,130772.0,1.15,1.16,1.15,1.15,130772.0
2020-08-05 15:30:00,1.15,1.16,1.15,1.15,115628.0,1.15,1.16,1.15,1.15,115628.0
2020-08-05 15:40:00,1.15,1.16,1.14,1.15,604068.0,1.15,1.16,1.14,1.15,604068.0
2020-08-05 15:50:00,1.15,1.16,1.15,1.16,732296.0,1.15,1.16,1.15,1.16,732296.0
2020-08-06 09:30:00,1.15,1.16,1.13,1.13,571284.0,1.15,1.16,1.13,1.13,571284.0
2020-08-06 09:40:00,1.13,1.17,1.13,1.15,498808.0,1.13,1.17,1.13,1.15,498808.0
2020-08-06 09:50:00,1.15,1.15,1.13,1.14,353980.0,1.15,1.15,1.13,1.14,353980.0
2020-08-06 10:00:00,1.14,1.14,1.12,1.13,361396.0,1.14,1.14,1.12,1.13,361396.0
2020-08-06 10:10:00,1.13,1.13,1.11,1.11,282912.0,1.13,1.13,1.11,1.11,282912.0
2020-08-06 10:20:00,1.11,1.13,1.11,1.12,306632.0,1.11,1.13,1.11,1.12,306632.0
2020-08-06 10:30:00,1.12,1.13,1.11,1.11,323660.0,1.12,1.13,1.11,1.11,323660.0
2020-08-06 10:40:00,1.11,1.11,1.09,1.1,262188.0,1.11,1.11,1.09,1.1,262188.0
2020-08-06 10:50:00,1.1,1.11,1.09,1.11,285824.0,1.1,1.11,1.09,1.11,285824.0
2020-08-06 11:00:00,1.11,1.11,1.1,1.11,245672.0,1.11,1.11,1.1,1.11,245672.0
2020-08-06 11:10:00,1.11,1.11,1.11,1.11,153328.0,1.11,1.11,1.11,1.11,153328.0
2020-08-06 11:20:00,1.11,1.13,1.11,1.12,306224.0,1.11,1.13,1.11,1.12,306224.0
2020-08-06 11:30:00,1.12,1.13,1.12,1.12,207844.0,1.12,1.13,1.12,1.12,207844.0
2020-08-06 11:40:00,1.12,1.12,1.11,1.11,89728.0,1.12,1.12,1.11,1.11,89728.0
2020-08-06 11:50:00,1.11,1.11,1.11,1.11,39188.0,1.11,1.11,1.11,1.11,39188.0
2020-08-06 12:00:00,1.11,1.11,1.1,1.11,74192.0,1.11,1.11,1.1,1.11,74192.0
2020-08-06 12:10:00,1.11,1.11,1.11,1.11,26964.0,1.11,1.11,1.11,1.11,26964.0
2020-08-06 12:20:00,1.11,1.11,1.11,1.11,64356.0,1.11,1.11,1.11,1.11,64356.0
2020-08-06 12:30:00,1.11,1.11,1.11,1.11,97056.0,1.11,1.11,1.11,1.11,97056.0
2020-08-06 12:40:00,1.11,1.11,1.11,1.11,76808.0,1.11,1.11,1.11,1.11,76808.0
2020-08-06 12:50:00,1.11,1.11,1.11,1.11,59024.0,1.11,1.11,1.11,1.11,59024.0
2020-08-06 13:00:00,1.11,1.12,1.11,1.12,99176.0,1.11,1.12,1.11,1.12,99176.0
2020-08-06 13:10:00,1.12,1.12,1.11,1.12,114804.0,1.12,1.12,1.11,1.12,114804.0
2020-08-06 13:20:00,1.12,1.12,1.11,1.11,47316.0,1.12,1.12,1.11,1.11,47316.0
2020-08-06 13:30:00,1.11,1.12,1.11,1.12,99680.0,1.11,1.12,1.11,1.12,99680.0
2020-08-06 13:40:00,1.12,1.12,1.11,1.11,49292.0,1.12,1.12,1.11,1.11,49292.0
2020-08-06 13:50:00,1.11,1.12,1.11,1.11,52204.0,1.11,1.12,1.11,1.11,52204.0
2020-08-06 14:00:00,1.11,1.12,1.11,1.11,71132.0,1.11,1.12,1.11,1.11,71132.0
2020-08-06 14:10:00,1.11,1.12,1.11,1.11,80876.0,1.11,1.12,1.11,1.11,80876.0
2020-08-06 14:20:00,1.11,1.12,1.11,1.11,60944.0,1.11,1.12,1.11,1.11,60944.0
2020-08-06 14:30:00,1.11,1.12,1.11,1.12,66936.0,1.11,1.12,1.11,1.12,66936.0
2020-08-06 14:40:00,1.12,1.13,1.12,1.12,122868.0,1.12,1.13,1.12,1.12,122868.0
2020-08-06 14:50:00,1.12,1.13,1.12,1.12,115348.0,1.12,1.13,1.12,1.12,115348.0
2020-08-06 15:00:00,1.12,1.13,1.12,1.13,76472.0,1.12,1.13,1.12,1.13,76472.0
2020-08-06 15:10:00,1.13,1.13,1.12,1.12,171128.0,1.13,1.13,1.12,1.12,171128.0
2020-08-06 15:20:00,1.12,1.13,1.12,1.12,125152.0,1.12,1.13,1.12,1.12,125152.0
2020-08-06 15:30:00,1.12,1.12,1.11,1.11,309868.0,1.12,1.12,1.11,1.11,309868.0
2020-08-06 15:40:00,1.11,1.12,1.11,1.11,198412.0,1.11,1.12,1.11,1.11,198412.0
2020-08-06 15:50:00,1.11,1.11,1.11,1.11,399140.0,1.11,1.11,1.11,1.11,399140.0
2020-08-07 09:30:00,1.1,1.1,1.06,1.06,681700.0,1.1,1.1,1.06,1.06,681700.0
2020-08-07 09:40:00,1.06,1.08,1.05,1.07,548480.0,1.06,1.08,1.05,1.07,548480.0
2020-08-07 09:50:00,1.07,1.08,1.05,1.06,385920.0,1.07,1.08,1.05,1.06,385920.0
2020-08-07 10:00:00,1.06,1.06,1.04,1.05,752280.0,1.06,1.06,1.04,1.05,752280.0
2020-08-07 10:10:00,1.05,1.05,1.04,1.05,247828.0,1.05,1.05,1.04,1.05,247828.0
2020-08-07 10:20:00,1.05,1.05,1.04,1.05,267236.0,1.05,1.05,1.04,1.05,267236.0
2020-08-07 10:30:00,1.05,1.06,1.04,1.05,168644.0,1.05,1.06,1.04,1.05,168644.0
2020-08-07 10:40:00,1.06,1.06,1.05,1.06,191064.0,1.06,1.06,1.05,1.06,191064.0
2020-08-07 10:50:00,1.06,1.07,1.06,1.06,442916.0,1.06,1.07,1.06,1.06,442916.0
2020-08-07 11:00:00,1.06,1.07,1.06,1.07,117628.0,1.06,1.07,1.06,1.07,117628.0
2020-08-07 11:10:00,1.07,1.07,1.06,1.06,40040.0,1.07,1.07,1.06,1.06,40040.0
2020-08-07 11:20:00,1.06,1.06,1.05,1.05,195596.0,1.06,1.06,1.05,1.05,195596.0
2020-08-07 11:30:00,1.05,1.05,1.04,1.04,286020.0,1.05,1.05,1.04,1.04,286020.0
2020-08-07 11:40:00,1.04,1.05,1.04,1.05,180196.0,1.04,1.05,1.04,1.05,180196.0
2020-08-07 11:50:00,1.05,1.05,1.04,1.04,332056.0,1.05,1.05,1.04,1.04,332056.0
2020-08-07 12:00:00,1.04,1.05,1.04,1.05,116900.0,1.04,1.05,1.04,1.05,116900.0
2020-08-07 12:10:00,1.05,1.05,1.05,1.05,153520.0,1.05,1.05,1.05,1.05,153520.0
2020-08-07 12:20:00,1.05,1.05,1.05,1.05,146828.0,1.05,1.05,1.05,1.05,146828.0
2020-08-07 12:30:00,1.05,1.05,1.04,1.05,203364.0,1.05,1.05,1.04,1.05,203364.0
2020-08-07 12:40:00,1.04,1.05,1.04,1.05,254460.0,1.04,1.05,1.04,1.05,254460.0
2020-08-07 12:50:00,1.05,1.05,1.05,1.05,57444.0,1.05,1.05,1.05,1.05,57444.0
2020-08-07 13:00:00,1.05,1.05,1.04,1.04,169708.0,1.05,1.05,1.04,1.04,169708.0
2020-08-07 13:10:00,1.04,1.05,1.03,1.03,397132.0,1.04,1.05,1.03,1.03,397132.0
2020-08-07 13:20:00,1.04,1.04,1.03,1.03,469084.0,1.04,1.04,1.03,1.03,469084.0
2020-08-07 13:30:00,1.03,1.03,1.03,1.03,388036.0,1.03,1.03,1.03,1.03,388036.0
2020-08-07 13:40:00,1.03,1.03,1.01,1.03,945648.0,1.03,1.03,1.01,1.03,945648.0
2020-08-07 13:50:00,1.03,1.03,1.03,1.03,369652.0,1.03,1.03,1.03,1.03,369652.0
2020-08-07 14:00:00,1.03,1.04,1.03,1.03,355880.0,1.03,1.04,1.03,1.03,355880.0
2020-08-07 14:10:00,1.03,1.04,1.03,1.04,275876.0,1.03,1.04,1.03,1.04,275876.0
2020-08-07 14:20:00,1.04,1.04,1.03,1.04,97416.0,1.04,1.04,1.03,1.04,97416.0
2020-08-07 14:30:00,1.04,1.04,1.03,1.04,141140.0,1.04,1.04,1.03,1.04,141140.0
2020-08-07 14:40:00,1.04,1.05,1.03,1.04,285104.0,1.04,1.05,1.03,1.04,285104.0
2020-08-07 14:50:00,1.04,1.05,1.03,1.04,568260.0,1.04,1.05,1.03,1.04,568260.0
2020-08-07 15:00:00,1.04,1.04,1.03,1.04,173740.0,1.04,1.04,1.03,1.04,173740.0
2020-08-07 15:10:00,1.04,1.04,1.03,1.04,135668.0,1.04,1.04,1.03,1.04,135668.0
2020-08-07 15:20:00,1.04,1.04,1.03,1.04,136976.0,1.04,1.04,1.03,1.04,136976.0
2020-08-07 15:30:00,1.04,1.05,1.04,1.05,311632.0,1.04,1.05,1.04,1.05,311632.0
2020-08-07 15:40:00,1.05,1.05,1.04,1.04,272908.0,1.05,1.05,1.04,1.04,272908.0
2020-08-07 15:50:00,1.04,1.05,1.04,1.04,794892.0,1.04,1.05,1.04,1.04,794892.0
2020-08-10 09:30:00,1.05,1.07,1.05,1.06,505868.0,1.05,1.07,1.05,1.06,505868.0
2020-08-10 09:40:00,1.06,1.07,1.05,1.05,370596.0,1.06,1.07,1.05,1.05,370596.0
2020-08-10 09:50:00,1.05,1.06,1.05,1.05,199684.0,1.05,1.06,1.05,1.05,199684.0
2020-08-10 10:00:00,1.05,1.07,1.05,1.05,590376.0,1.05,1.07,1.05,1.05,590376.0
2020-08-10 10:10:00,1.05,1.05,1.05,1.05,332932.0,1.05,1.05,1.05,1.05,332932.0
2020-08-10 10:20:00,1.05,1.07,1.05,1.07,409108.0,1.05,1.07,1.05,1.07,409108.0
2020-08-10 10:30:00,1.07,1.07,1.06,1.07,354432.0,1.07,1.07,1.06,1.07,354432.0
2020-08-10 10:40:00,1.07,1.08,1.06,1.08,863552.0,1.07,1.08,1.06,1.08,863552.0
2020-08-10 10:50:00,1.08,1.09,1.07,1.09,977196.0,1.08,1.09,1.07,1.09,977196.0
2020-08-10 11:00:00,1.09,1.11,1.09,1.11,1231724.0,1.09,1.11,1.09,1.11,1231724.0
2020-08-10 11:10:00,1.11,1.11,1.1,1.11,770400.0,1.11,1.11,1.1,1.11,770400.0
2020-08-10 11:20:00,1.11,1.12,1.11,1.11,287324.0,1.11,1.12,1.11,1.11,287324.0
2020-08-10 11:30:00,1.11,1.11,1.09,1.1,493532.0,1.11,1.11,1.09,1.1,493532.0
2020-08-10 11:40:00,1.1,1.1,1.09,1.1,184812.0,1.1,1.1,1.09,1.1,184812.0
2020-08-10 11:50:00,1.1,1.11,1.09,1.11,140308.0,1.1,1.11,1.09,1.11,140308.0
2020-08-10 12:00:00,1.11,1.11,1.1,1.11,174868.0,1.11,1.11,1.1,1.11,174868.0
2020-08-10 12:10:00,1.11,1.11,1.11,1.11,48900.0,1.11,1.11,1.11,1.11,48900.0
2020-08-10 12:20:00,1.11,1.11,1.1,1.1,244812.0,1.11,1.11,1.1,1.1,244812.0
2020-08-10 12:30:00,1.1,1.11,1.1,1.1,229696.0,1.1,1.11,1.1,1.1,229696.0
2020-08-10 12:40:00,1.1,1.11,1.1,1.11,327620.0,1.1,1.11,1.1,1.11,327620.0
2020-08-10 12:50:00,1.11,1.12,1.11,1.12,293296.0,1.11,1.12,1.11,1.12,293296.0
2020-08-10 13:00:00,1.12,1.14,1.12,1.14,477144.0,1.12,1.14,1.12,1.14,477144.0
2020-08-10 13:10:00,1.14,1.14,1.11,1.11,1454552.0,1.14,1.14,1.11,1.11,1454552.0
2020-08-10 13:20:00,1.11,1.11,1.09,1.1,523480.0,1.11,1.11,1.09,1.1,523480.0
2020-08-10 13:30:00,1.09,1.1,1.09,1.1,234676.0,1.09,1.1,1.09,1.1,234676.0
2020-08-10 13:40:00,1.1,1.1,1.09,1.09,274600.0,1.1,1.1,1.09,1.09,274600.0
2020-08-10 13:50:00,1.09,1.1,1.09,1.09,170176.0,1.09,1.1,1.09,1.09,170176.0
2020-08-10 14:00:00,1.09,1.1,1.09,1.09,64520.0,1.09,1.1,1.09,1.09,64520.0
2020-08-10 14:10:00,1.09,1.1,1.09,1.09,93172.0,1.09,1.1,1.09,1.09,93172.0
2020-08-10 14:20:00,1.09,1.09,1.07,1.09,1673492.0,1.09,1.09,1.07,1.09,1673492.0
2020-08-10 14:30:00,1.09,1.1,1.09,1.09,382572.0,1.09,1.1,1.09,1.09,382572.0
2020-08-10 14:40:00,1.09,1.09,1.09,1.09,80020.0,1.09,1.09,1.09,1.09,80020.0
2020-08-10 14:50:00,1.09,1.1,1.09,1.09,136452.0,1.09,1.1,1.09,1.09,136452.0
2020-08-10 15:00:00,1.09,1.1,1.09,1.1,89400.0,1.09,1.1,1.09,1.1,89400.0
2020-08-10 15:10:00,1.1,1.1,1.09,1.1,68916.0,1.1,1.1,1.09,1.1,68916.0
2020-08-10 15:20:00,1.09,1.1,1.09,1.1,148760.0,1.09,1.1,1.09,1.1,148760.0
2020-08-10 15:30:00,1.1,1.1,1.09,1.09,236940.0,1.1,1.1,1.09,1.09,236940.0
2020-08-10 15:40:00,1.09,1.09,1.09,1.09,243592.0,1.09,1.09,1.09,1.09,243592.0
2020-08-10 15:50:00,1.09,1.09,1.08,1.08,1046628.0,1.09,1.09,1.08,1.08,1046628.0
2020-08-11 09:30:00,1.11,1.12,1.1,1.11,403820.0,1.11,1.12,1.1,1.11,403820.0
2020-08-11 09:40:00,1.11,1.12,1.1,1.12,353640.0,1.11,1.12,1.1,1.12,353640.0
2020-08-11 09:50:00,1.12,1.14,1.12,1.13,348336.0,1.12,1.14,1.12,1.13,348336.0
2020-08-11 10:00:00,1.13,1.14,1.13,1.13,494568.0,1.13,1.14,1.13,1.13,494568.0
2020-08-11 10:10:00,1.13,1.14,1.13,1.13,417592.0,1.13,1.14,1.13,1.13,417592.0
2020-08-11 10:20:00,1.13,1.13,1.12,1.13,148212.0,1.13,1.13,1.12,1.13,148212.0
2020-08-11 10:30:00,1.12,1.13,1.11,1.11,327816.0,1.12,1.13,1.11,1.11,327816.0
2020-08-11 10:40:00,1.11,1.11,1.09,1.09,362384.0,1.11,1.11,1.09,1.09,362384.0
2020-08-11 10:50:00,1.09,1.11,1.09,1.1,157528.0,1.09,1.11,1.09,1.1,157528.0
2020-08-11 11:00:00,1.1,1.1,1.09,1.1,307644.0,1.1,1.1,1.09,1.1,307644.0
2020-08-11 11:10:00,1.1,1.1,1.09,1.09,439084.0,1.1,1.1,1.09,1.09,439084.0
2020-08-11 11:20:00,1.09,1.1,1.09,1.1,147000.0,1.09,1.1,1.09,1.1,147000.0
2020-08-11 11:30:00,1.1,1.11,1.09,1.1,448120.0,1.1,1.11,1.09,1.1,448120.0
2020-08-11 11:40:00,1.1,1.1,1.09,1.09,198748.0,1.1,1.1,1.09,1.09,198748.0
2020-08-11 11:50:00,1.09,1.1,1.09,1.1,98076.0,1.09,1.1,1.09,1.1,98076.0
2020-08-11 12:00:00,1.1,1.1,1.09,1.09,82028.0,1.1,1.1,1.09,1.09,82028.0
2020-08-11 12:10:00,1.09,1.11,1.09,1.1,106488.0,1.09,1.11,1.09,1.1,106488.0
2020-08-11 12:20:00,1.1,1.11,1.1,1.11,208176.0,1.1,1.11,1.1,1.11,208176.0
2020-08-11 12:30:00,1.11,1.12,1.11,1.12,990648.0,1.11,1.12,1.11,1.12,990648.0
2020-08-11 12:40:00,1.12,1.12,1.11,1.11,143476.0,1.12,1.12,1.11,1.11,143476.0
2020-08-11 12:50:00,1.11,1.12,1.11,1.11,155388.0,1.11,1.12,1.11,1.11,155388.0
2020-08-11 13:00:00,1.11,1.11,1.1,1.1,356772.0,1.11,1.11,1.1,1.1,356772.0
2020-08-11 13:10:00,1.1,1.11,1.1,1.11,121524.0,1.1,1.11,1.1,1.11,121524.0
2020-08-11 13:20:00,1.11,1.11,1.11,1.11,44748.0,1.11,1.11,1.11,1.11,44748.0
2020-08-11 13:30:00,1.11,1.11,1.11,1.11,74360.0,1.11,1.11,1.11,1.11,74360.0
2020-08-11 13:40:00,1.11,1.11,1.11,1.11,46536.0,1.11,1.11,1.11,1.11,46536.0
2020-08-11 13:50:00,1.11,1.12,1.11,1.12,81352.0,1.11,1.12,1.11,1.12,81352.0
2020-08-11 14:00:00,1.12,1.12,1.11,1.12,315044.0,1.12,1.12,1.11,1.12,315044.0
2020-08-11 14:10:00,1.11,1.12,1.11,1.12,56844.0,1.11,1.12,1.11,1.12,56844.0
2020-08-11 14:20:00,1.12,1.12,1.11,1.12,123348.0,1.12,1.12,1.11,1.12,123348.0
2020-08-11 14:30:00,1.12,1.13,1.11,1.12,410268.0,1.12,1.13,1.11,1.12,410268.0
2020-08-11 14:40:00,1.12,1.13,1.11,1.12,195800.0,1.12,1.13,1.11,1.12,195800.0
2020-08-11 14:50:00,1.11,1.12,1.11,1.12,162600.0,1.11,1.12,1.11,1.12,162600.0
2020-08-11 15:00:00,1.12,1.12,1.1,1.11,264120.0,1.12,1.12,1.1,1.11,264120.0
2020-08-11 15:10:00,1.11,1.12,1.1,1.1,111076.0,1.11,1.12,1.1,1.1,111076.0
2020-08-11 15:20:00,1.1,1.11,1.09,1.1,245920.0,1.1,1.11,1.09,1.1,245920.0
2020-08-11 15:30:00,1.1,1.11,1.09,1.1,381576.0,1.1,1.11,1.09,1.1,381576.0
2020-08-11 15:40:00,1.09,1.1,1.09,1.09,707024.0,1.09,1.1,1.09,1.09,707024.0
2020-08-11 15:50:00,1.09,1.09,1.09,1.09,987316.0,1.09,1.09,1.09,1.09,987316.0
2020-08-12 09:30:00,1.1,1.11,1.09,1.1,189148.0,1.1,1.11,1.09,1.1,189148.0
2020-08-12 09:40:00,1.1,1.11,1.1,1.1,75092.0,1.1,1.11,1.1,1.1,75092.0
2020-08-12 09:50:00,1.1,1.12,1.1,1.11,377176.0,1.1,1.12,1.1,1.11,377176.0
2020-08-12 10:00:00,1.11,1.13,1.11,1.12,462116.0,1.11,1.13,1.11,1.12,462116.0
2020-08-12 10:10:00,1.12,1.13,1.12,1.12,205640.0,1.12,1.13,1.12,1.12,205640.0
2020-08-12 10:20:00,1.12,1.13,1.1,1.11,518708.0,1.12,1.13,1.1,1.11,518708.0
2020-08-12 10:30:00,1.11,1.11,1.1,1.1,549620.0,1.11,1.11,1.1,1.1,549620.0
2020-08-12 10:40:00,1.1,1.11,1.1,1.11,323612.0,1.1,1.11,1.1,1.11,323612.0
2020-08-12 10:50:00,1.11,1.13,1.11,1.12,343176.0,1.11,1.13,1.11,1.12,343176.0
2020-08-12 11:00:00,1.12,1.13,1.12,1.13,583492.0,1.12,1.13,1.12,1.13,583492.0
2020-08-12 11:10:00,1.13,1.14,1.11,1.11,348132.0,1.13,1.14,1.11,1.11,348132.0
2020-08-12 11:20:00,1.11,1.12,1.11,1.11,160664.0,1.11,1.12,1.11,1.11,160664.0
2020-08-12 11:30:00,1.11,1.12,1.11,1.11,298980.0,1.11,1.12,1.11,1.11,298980.0
2020-08-12 11:40:00,1.11,1.12,1.11,1.12,75784.0,1.11,1.12,1.11,1.12,75784.0
2020-08-12 11:50:00,1.12,1.12,1.11,1.12,207972.0,1.12,1.12,1.11,1.12,207972.0
2020-08-12 12:00:00,1.12,1.13,1.12,1.12,182272.0,1.12,1.13,1.12,1.12,182272.0
2020-08-12 12:10:00,1.12,1.13,1.12,1.12,107292.0,1.12,1.13,1.12,1.12,107292.0
2020-08-12 12:20:00,1.12,1.12,1.12,1.12,59012.0,1.12,1.12,1.12,1.12,59012.0
2020-08-12 12:30:00,1.11,1.12,1.11,1.11,11168.0,1.11,1.12,1.11,1.11,11168.0
2020-08-12 12:40:00,1.11,1.12,1.11,1.12,35132.0,1.11,1.12,1.11,1.12,35132.0
2020-08-12 12:50:00,1.11,1.12,1.11,1.11,110644.0,1.11,1.12,1.11,1.11,110644.0
2020-08-12 13:00:00,1.11,1.12,1.11,1.11,72020.0,1.11,1.12,1.11,1.11,72020.0
2020-08-12 13:10:00,1.11,1.12,1.11,1.12,232280.0,1.11,1.12,1.11,1.12,232280.0
2020-08-12 13:20:00,1.12,1.13,1.11,1.13,222404.0,1.12,1.13,1.11,1.13,222404.0
2020-08-12 13:30:00,1.13,1.14,1.12,1.13,228664.0,1.13,1.14,1.12,1.13,228664.0
2020-08-12 13:40:00,1.13,1.13,1.12,1.13,229776.0,1.13,1.13,1.12,1.13,229776.0
2020-08-12 13:50:00,1.13,1.13,1.12,1.12,204220.0,1.13,1.13,1.12,1.12,204220.0
2020-08-12 14:00:00,1.13,1.13,1.12,1.13,73636.0,1.13,1.13,1.12,1.13,73636.0
2020-08-12 14:10:00,1.12,1.14,1.12,1.14,249968.0,1.12,1.14,1.12,1.14,249968.0
2020-08-12 14:20:00,1.13,1.16,1.13,1.14,905508.0,1.13,1.16,1.13,1.14,905508.0
2020-08-12 14:30:00,1.14,1.14,1.14,1.14,193304.0,1.14,1.14,1.14,1.14,193304.0
2020-08-12 14:40:00,1.14,1.14,1.14,1.14,60900.0,1.14,1.14,1.14,1.14,60900.0
2020-08-12 14:50:00,1.14,1.15,1.14,1.15,107768.0,1.14,1.15,1.14,1.15,107768.0
2020-08-12 15:00:00,1.15,1.15,1.14,1.14,223120.0,1.15,1.15,1.14,1.14,223120.0
2020-08-12 15:10:00,1.14,1.15,1.14,1.15,156268.0,1.14,1.15,1.14,1.15,156268.0
2020-08-12 15:20:00,1.15,1.15,1.14,1.15,163268.0,1.15,1.15,1.14,1.15,163268.0
2020-08-12 15:30:00,1.15,1.15,1.12,1.12,984840.0,1.15,1.15,1.12,1.12,984840.0
2020-08-12 15:40:00,1.13,1.13,1.11,1.13,1052056.0,1.13,1.13,1.11,1.13,1052056.0
2020-08-12 15:50:00,1.13,1.13,1.12,1.13,700476.0,1.13,1.13,1.12,1.13,700476.0
2020-08-13 09:30:00,1.13,1.14,1.12,1.13,448276.0,1.13,1.14,1.12,1.13,448276.0
2020-08-13 09:40:00,1.13,1.14,1.13,1.14,157808.0,1.13,1.14,1.13,1.14,157808.0
2020-08-13 09:50:00,1.14,1.16,1.14,1.16,150540.0,1.14,1.16,1.14,1.16,150540.0
2020-08-13 10:00:00,1.16,1.16,1.15,1.16,212964.0,1.16,1.16,1.15,1.16,212964.0
2020-08-13 10:10:00,1.16,1.16,1.15,1.16,139152.0,1.16,1.16,1.15,1.16,139152.0
2020-08-13 10:20:00,1.16,1.16,1.15,1.15,177872.0,1.16,1.16,1.15,1.15,177872.0
2020-08-13 10:30:00,1.15,1.16,1.15,1.15,142424.0,1.15,1.16,1.15,1.15,142424.0
2020-08-13 10:40:00,1.15,1.15,1.15,1.15,167256.0,1.15,1.15,1.15,1.15,167256.0
2020-08-13 10:50:00,1.15,1.15,1.14,1.14,113744.0,1.15,1.15,1.14,1.14,113744.0
2020-08-13 11:00:00,1.15,1.15,1.14,1.14,61648.0,1.15,1.15,1.14,1.14,61648.0
2020-08-13 11:10:00,1.15,1.15,1.14,1.15,125372.0,1.15,1.15,1.14,1.15,125372.0
2020-08-13 11:20:00,1.15,1.16,1.15,1.16,52440.0,1.15,1.16,1.15,1.16,52440.0
2020-08-13 11:30:00,1.16,1.17,1.16,1.17,259268.0,1.16,1.17,1.16,1.17,259268.0
2020-08-13 11:40:00,1.17,1.18,1.17,1.18,117264.0,1.17,1.18,1.17,1.18,117264.0
2020-08-13 11:50:00,1.18,1.18,1.16,1.17,399192.0,1.18,1.18,1.16,1.17,399192.0
2020-08-13 12:00:00,1.16,1.16,1.15,1.16,612300.0,1.16,1.16,1.15,1.16,612300.0
2020-08-13 12:10:00,1.16,1.16,1.14,1.14,771828.0,1.16,1.16,1.14,1.14,771828.0
2020-08-13 12:20:00,1.14,1.15,1.14,1.15,216904.0,1.14,1.15,1.14,1.15,216904.0
2020-08-13 12:30:00,1.15,1.15,1.15,1.15,102888.0,1.15,1.15,1.15,1.15,102888.0
2020-08-13 12:40:00,1.15,1.15,1.15,1.15,108104.0,1.15,1.15,1.15,1.15,108104.0
2020-08-13 12:50:00,1.15,1.15,1.15,1.15,24196.0,1.15,1.15,1.15,1.15,24196.0
2020-08-13 13:00:00,1.15,1.16,1.15,1.16,236128.0,1.15,1.16,1.15,1.16,236128.0
2020-08-13 13:10:00,1.16,1.16,1.15,1.16,65828.0,1.16,1.16,1.15,1.16,65828.0
2020-08-13 13:20:00,1.16,1.16,1.15,1.15,24716.0,1.16,1.16,1.15,1.15,24716.0
2020-08-13 13:30:00,1.15,1.16,1.15,1.16,202936.0,1.15,1.16,1.15,1.16,202936.0
2020-08-13 13:40:00,1.15,1.16,1.15,1.16,57304.0,1.15,1.16,1.15,1.16,57304.0
2020-08-13 13:50:00,1.16,1.16,1.15,1.15,22520.0,1.16,1.16,1.15,1.15,22520.0
2020-08-13 14:00:00,1.15,1.16,1.15,1.16,72208.0,1.15,1.16,1.15,1.16,72208.0
2020-08-13 14:10:00,1.16,1.16,1.16,1.16,82232.0,1.16,1.16,1.16,1.16,82232.0
2020-08-13 14:20:00,1.16,1.16,1.15,1.16,104592.0,1.16,1.16,1.15,1.16,104592.0
2020-08-13 14:30:00,1.16,1.16,1.16,1.16,41912.0,1.16,1.16,1.16,1.16,41912.0
2020-08-13 14:40:00,1.16,1.16,1.16,1.16,61876.0,1.16,1.16,1.16,1.16,61876.0
2020-08-13 14:50:00,1.16,1.16,1.16,1.16,168720.0,1.16,1.16,1.16,1.16,168720.0
2020-08-13 15:00:00,1.16,1.16,1.16,1.16,254108.0,1.16,1.16,1.16,1.16,254108.0
2020-08-13 15:10:00,1.16,1.16,1.16,1.16,49860.0,1.16,1.16,1.16,1.16,49860.0
2020-08-13 15:20:00,1.16,1.16,1.16,1.16,127080.0,1.16,1.16,1.16,1.16,127080.0
2020-08-13 15:30:00,1.16,1.17,1.16,1.16,543904.0,1.16,1.17,1.16,1.16,543904.0
2020-08-13 15:40:00,1.16,1.16,1.16,1.16,323536.0,1.16,1.16,1.16,1.16,323536.0
2020-08-13 15:50:00,1.16,1.17,1.16,1.16,604336.0,1.16,1.17,1.16,1.16,604336.0
2020-08-14 09:30:00,1.15,1.16,1.14,1.15,390144.0,1.15,1.16,1.14,1.15,390144.0
2020-08-14 09:40:00,1.15,1.15,1.14,1.15,146152.0,1.15,1.15,1.14,1.15,146152.0
2020-08-14 09:50:00,1.15,1.18,1.14,1.18,390700.0,1.15,1.18,1.14,1.18,390700.0
2020-08-14 10:00:00,1.18,1.18,1.17,1.18,335288.0,1.18,1.18,1.17,1.18,335288.0
2020-08-14 10:10:00,1.18,1.21,1.18,1.2,1344028.0,1.18,1.21,1.18,1.2,1344028.0
2020-08-14 10:20:00,1.21,1.21,1.19,1.19,418628.0,1.21,1.21,1.19,1.19,418628.0
2020-08-14 10:30:00,1.19,1.19,1.17,1.18,2458868.0,1.19,1.19,1.17,1.18,2458868.0
2020-08-14 10:40:00,1.18,1.19,1.17,1.18,313652.0,1.18,1.19,1.17,1.18,313652.0
2020-08-14 10:50:00,1.18,1.18,1.17,1.17,114276.0,1.18,1.18,1.17,1.17,114276.0
2020-08-14 11:00:00,1.17,1.18,1.17,1.17,246668.0,1.17,1.18,1.17,1.17,246668.0
2020-08-14 11:10:00,1.17,1.17,1.17,1.17,116340.0,1.17,1.17,1.17,1.17,116340.0
2020-08-14 11:20:00,1.17,1.18,1.17,1.18,262500.0,1.17,1.18,1.17,1.18,262500.0
2020-08-14 11:30:00,1.18,1.18,1.17,1.17,137904.0,1.18,1.18,1.17,1.17,137904.0
2020-08-14 11:40:00,1.17,1.18,1.17,1.17,126660.0,1.17,1.18,1.17,1.17,126660.0
2020-08-14 11:50:00,1.17,1.17,1.16,1.16,304428.0,1.17,1.17,1.16,1.16,304428.0
2020-08-14 12:00:00,1.16,1.18,1.16,1.18,424660.0,1.16,1.18,1.16,1.18,424660.0
2020-08-14 12:10:00,1.17,1.18,1.17,1.17,111484.0,1.17,1.18,1.17,1.17,111484.0
2020-08-14 12:20:00,1.17,1.18,1.17,1.18,51260.0,1.17,1.18,1.17,1.18,51260.0
2020-08-14 12:30:00,1.18,1.18,1.17,1.18,121028.0,1.18,1.18,1.17,1.18,121028.0
2020-08-14 12:40:00,1.18,1.18,1.17,1.18,77628.0,1.18,1.18,1.17,1.18,77628.0
2020-08-14 12:50:00,1.18,1.18,1.17,1.18,177068.0,1.18,1.18,1.17,1.18,177068.0
2020-08-14 13:00:00,1.18,1.18,1.17,1.18,147612.0,1.18,1.18,1.17,1.18,147612.0
2020-08-14 13:10:00,1.18,1.18,1.18,1.18,220272.0,1.18,1.18,1.18,1.18,220272.0
2020-08-14 13:20:00,1.18,1.18,1.18,1.18,48696.0,1.18,1.18,1.18,1.18,48696.0
2020-08-14 13:30:00,1.18,1.19,1.18,1.18,211252.0,1.18,1.19,1.18,1.18,211252.0
2020-08-14 13:40:00,1.19,1.19,1.18,1.19,169636.0,1.19,1.19,1.18,1.19,169636.0
2020-08-14 13:50:00,1.19,1.19,1.18,1.19,205668.0,1.19,1.19,1.18,1.19,205668.0
2020-08-14 14:00:00,1.19,1.19,1.18,1.19,113112.0,1.19,1.19,1.18,1.19,113112.0
2020-08-14 14:10:00,1.19,1.19,1.19,1.19,210976.0,1.19,1.19,1.19,1.19,210976.0
2020-08-14 14:20:00,1.19,1.19,1.19,1.19,130900.0,1.19,1.19,1.19,1.19,130900.0
2020-08-14 14:30:00,1.19,1.19,1.18,1.19,115280.0,1.19,1.19,1.18,1.19,115280.0
2020-08-14 14:40:00,1.19,1.19,1.18,1.19,205024.0,1.19,1.19,1.18,1.19,205024.0
2020-08-14 14:50:00,1.19,1.19,1.19,1.19,58744.0,1.19,1.19,1.19,1.19,58744.0
2020-08-14 15:00:00,1.19,1.19,1.19,1.19,94296.0,1.19,1.19,1.19,1.19,94296.0
2020-08-14 15:10:00,1.19,1.19,1.18,1.19,598520.0,1.19,1.19,1.18,1.19,598520.0
2020-08-14 15:20:00,1.19,1.19,1.19,1.19,292856.0,1.19,1.19,1.19,1.19,292856.0
2020-08-14 15:30:00,1.19,1.19,1.19,1.19,289956.0,1.19,1.19,1.19,1.19,289956.0
2020-08-14 15:40:00,1.19,1.19,1.19,1.19,713472.0,1.19,1.19,1.19,1.19,713472.0
2020-08-14 15:50:00,1.19,1.19,1.18,1.19,1228336.0,1.19,1.19,1.18,1.19,1228336.0
2020-08-17 09:30:00,1.2,1.2,1.16,1.16,514460.0,1.2,1.2,1.16,1.16,514460.0
2020-08-17 09:40:00,1.16,1.17,1.16,1.17,475008.0,1.16,1.17,1.16,1.17,475008.0
2020-08-17 09:50:00,1.17,1.17,1.16,1.17,282688.0,1.17,1.17,1.16,1.17,282688.0
2020-08-17 10:00:00,1.17,1.17,1.16,1.17,264964.0,1.17,1.17,1.16,1.17,264964.0
2020-08-17 10:10:00,1.17,1.17,1.16,1.16,212044.0,1.17,1.17,1.16,1.16,212044.0
2020-08-17 10:20:00,1.16,1.17,1.16,1.17,176556.0,1.16,1.17,1.16,1.17,176556.0
2020-08-17 10:30:00,1.16,1.17,1.16,1.17,306516.0,1.16,1.17,1.16,1.17,306516.0
2020-08-17 10:40:00,1.16,1.17,1.16,1.17,556152.0,1.16,1.17,1.16,1.17,556152.0
2020-08-17 10:50:00,1.17,1.17,1.16,1.16,113644.0,1.17,1.17,1.16,1.16,113644.0
2020-08-17 11:00:00,1.16,1.17,1.16,1.17,83072.0,1.16,1.17,1.16,1.17,83072.0
2020-08-17 11:10:00,1.17,1.17,1.16,1.17,216704.0,1.17,1.17,1.16,1.17,216704.0
2020-08-17 11:20:00,1.17,1.17,1.16,1.17,109848.0,1.17,1.17,1.16,1.17,109848.0
2020-08-17 11:30:00,1.17,1.17,1.16,1.17,49760.0,1.17,1.17,1.16,1.17,49760.0
2020-08-17 11:40:00,1.16,1.17,1.16,1.16,112972.0,1.16,1.17,1.16,1.16,112972.0
2020-08-17 11:50:00,1.16,1.16,1.16,1.16,131248.0,1.16,1.16,1.16,1.16,131248.0
2020-08-17 12:00:00,1.16,1.16,1.15,1.15,524680.0,1.16,1.16,1.15,1.15,524680.0
2020-08-17 12:10:00,1.15,1.15,1.15,1.15,164884.0,1.15,1.15,1.15,1.15,164884.0
2020-08-17 12:20:00,1.15,1.16,1.15,1.15,49324.0,1.15,1.16,1.15,1.15,49324.0
2020-08-17 12:30:00,1.15,1.16,1.15,1.16,177648.0,1.15,1.16,1.15,1.16,177648.0
2020-08-17 12:40:00,1.16,1.16,1.15,1.15,124012.0,1.16,1.16,1.15,1.15,124012.0
2020-08-17 12:50:00,1.15,1.15,1.14,1.15,234404.0,1.15,1.15,1.14,1.15,234404.0
2020-08-17 13:00:00,1.15,1.15,1.14,1.15,112404.0,1.15,1.15,1.14,1.15,112404.0
2020-08-17 13:10:00,1.15,1.15,1.15,1.15,10672.0,1.15,1.15,1.15,1.15,10672.0
2020-08-17 13:20:00,1.15,1.15,1.14,1.14,156036.0,1.15,1.15,1.14,1.14,156036.0
2020-08-17 13:30:00,1.14,1.15,1.14,1.15,139656.0,1.14,1.15,1.14,1.15,139656.0
2020-08-17 13:40:00,1.15,1.15,1.14,1.15,64356.0,1.15,1.15,1.14,1.15,64356.0
2020-08-17 13:50:00,1.15,1.15,1.15,1.15,98000.0,1.15,1.15,1.15,1.15,98000.0
2020-08-17 14:00:00,1.15,1.15,1.14,1.15,26032.0,1.15,1.15,1.14,1.15,26032.0
2020-08-17 14:10:00,1.15,1.15,1.14,1.15,87808.0,1.15,1.15,1.14,1.15,87808.0
2020-08-17 14:20:00,1.15,1.15,1.14,1.15,42256.0,1.15,1.15,1.14,1.15,42256.0
2020-08-17 14:30:00,1.14,1.15,1.14,1.15,173280.0,1.14,1.15,1.14,1.15,173280.0
2020-08-17 14:40:00,1.15,1.16,1.15,1.15,49868.0,1.15,1.16,1.15,1.15,49868.0
2020-08-17 14:50:00,1.15,1.16,1.15,1.16,159724.0,1.15,1.16,1.15,1.16,159724.0
2020-08-17 15:00:00,1.16,1.16,1.15,1.16,98092.0,1.16,1.16,1.15,1.16,98092.0
2020-08-17 15:10:00,1.16,1.16,1.15,1.16,48232.0,1.16,1.16,1.15,1.16,48232.0
2020-08-17 15:20:00,1.15,1.16,1.15,1.16,164856.0,1.15,1.16,1.15,1.16,164856.0
2020-08-17 15:30:00,1.16,1.16,1.16,1.16,334368.0,1.16,1.16,1.16,1.16,334368.0
2020-08-17 15:40:00,1.16,1.17,1.16,1.17,806024.0,1.16,1.17,1.16,1.17,806024.0
2020-08-17 15:50:00,1.16,1.17,1.16,1.16,1146648.0,1.16,1.17,1.16,1.16,1146648.0
2020-08-18 09:30:00,1.15,1.16,1.11,1.12,675268.0,1.15,1.16,1.11,1.12,675268.0
2020-08-18 09:40:00,1.12,1.13,1.12,1.13,476288.0,1.12,1.13,1.12,1.13,476288.0
2020-08-18 09:50:00,1.13,1.13,1.12,1.13,185604.0,1.13,1.13,1.12,1.13,185604.0
2020-08-18 10:00:00,1.13,1.14,1.13,1.13,227040.0,1.13,1.14,1.13,1.13,227040.0
2020-08-18 10:10:00,1.14,1.15,1.13,1.15,181580.0,1.14,1.15,1.13,1.15,181580.0
2020-08-18 10:20:00,1.15,1.15,1.14,1.14,306720.0,1.15,1.15,1.14,1.14,306720.0
2020-08-18 10:30:00,1.14,1.15,1.13,1.15,959468.0,1.14,1.15,1.13,1.15,959468.0
2020-08-18 10:40:00,1.15,1.16,1.14,1.16,143588.0,1.15,1.16,1.14,1.16,143588.0
2020-08-18 10:50:00,1.16,1.16,1.15,1.16,135024.0,1.16,1.16,1.15,1.16,135024.0
2020-08-18 11:00:00,1.16,1.16,1.15,1.16,153784.0,1.16,1.16,1.15,1.16,153784.0
2020-08-18 11:10:00,1.16,1.16,1.16,1.16,156020.0,1.16,1.16,1.16,1.16,156020.0
2020-08-18 11:20:00,1.16,1.17,1.16,1.17,101004.0,1.16,1.17,1.16,1.17,101004.0
2020-08-18 11:30:00,1.17,1.18,1.15,1.17,1317856.0,1.17,1.18,1.15,1.17,1317856.0
2020-08-18 11:40:00,1.17,1.17,1.17,1.17,188308.0,1.17,1.17,1.17,1.17,188308.0
2020-08-18 11:50:00,1.17,1.18,1.17,1.18,145492.0,1.17,1.18,1.17,1.18,145492.0
2020-08-18 12:00:00,1.18,1.18,1.18,1.18,255424.0,1.18,1.18,1.18,1.18,255424.0
2020-08-18 12:10:00,1.18,1.18,1.17,1.18,328784.0,1.18,1.18,1.17,1.18,328784.0
2020-08-18 12:20:00,1.18,1.19,1.18,1.18,492768.0,1.18,1.19,1.18,1.18,492768.0
2020-08-18 12:30:00,1.18,1.19,1.18,1.18,299012.0,1.18,1.19,1.18,1.18,299012.0
2020-08-18 12:40:00,1.18,1.18,1.18,1.18,172304.0,1.18,1.18,1.18,1.18,172304.0
2020-08-18 12:50:00,1.18,1.19,1.18,1.19,117556.0,1.18,1.19,1.18,1.19,117556.0
2020-08-18 13:00:00,1.18,1.19,1.18,1.19,70604.0,1.18,1.19,1.18,1.19,70604.0
2020-08-18 13:10:00,1.19,1.19,1.18,1.19,171396.0,1.19,1.19,1.18,1.19,171396.0
2020-08-18 13:20:00,1.18,1.19,1.18,1.19,957408.0,1.18,1.19,1.18,1.19,957408.0
2020-08-18 13:30:00,1.19,1.19,1.19,1.19,412812.0,1.19,1.19,1.19,1.19,412812.0
2020-08-18 13:40:00,1.19,1.19,1.19,1.19,341128.0,1.19,1.19,1.19,1.19,341128.0
2020-08-18 13:50:00,1.19,1.2,1.19,1.2,285220.0,1.19,1.2,1.19,1.2,285220.0
2020-08-18 14:00:00,1.2,1.21,1.2,1.2,189504.0,1.2,1.21,1.2,1.2,189504.0
2020-08-18 14:10:00,1.21,1.21,1.2,1.21,457316.0,1.21,1.21,1.2,1.21,457316.0
2020-08-18 14:20:00,1.21,1.21,1.2,1.2,338872.0,1.21,1.21,1.2,1.2,338872.0
2020-08-18 14:30:00,1.2,1.2,1.2,1.2,70768.0,1.2,1.2,1.2,1.2,70768.0
2020-08-18 14:40:00,1.2,1.21,1.2,1.2,110684.0,1.2,1.21,1.2,1.2,110684.0
2020-08-18 14:50:00,1.2,1.21,1.2,1.21,261948.0,1.2,1.21,1.2,1.21,261948.0
2020-08-18 15:00:00,1.21,1.21,1.2,1.2,150352.0,1.21,1.21,1.2,1.2,150352.0
2020-08-18 15:10:00,1.2,1.2,1.2,1.2,539860.0,1.2,1.2,1.2,1.2,539860.0
2020-08-18 15:20:00,1.2,1.2,1.2,1.2,153392.0,1.2,1.2,1.2,1.2,153392.0
2020-08-18 15:30:00,1.2,1.22,1.2,1.2,1188788.0,1.2,1.22,1.2,1.2,1188788.0
2020-08-18 15:40:00,1.2,1.2,1.2,1.2,460084.0,1.2,1.2,1.2,1.2,460084.0
2020-08-18 15:50:00,1.2,1.21,1.2,1.2,1205392.0,1.2,1.21,1.2,1.2,1205392.0
2020-08-19 09:30:00,1.2,1.21,1.17,1.17,592412.0,1.2,1.21,1.17,1.17,592412.0
2020-08-19 09:40:00,1.17,1.19,1.16,1.18,354700.0,1.17,1.19,1.16,1.18,354700.0
2020-08-19 09:50:00,1.18,1.19,1.18,1.19,332540.0,1.18,1.19,1.18,1.19,332540.0
2020-08-19 10:00:00,1.19,1.2,1.18,1.19,418344.0,1.19,1.2,1.18,1.19,418344.0
2020-08-19 10:10:00,1.18,1.21,1.18,1.21,329584.0,1.18,1.21,1.18,1.21,329584.0
2020-08-19 10:20:00,1.21,1.21,1.2,1.2,179480.0,1.21,1.21,1.2,1.2,179480.0
2020-08-19 10:30:00,1.2,1.2,1.2,1.2,124000.0,1.2,1.2,1.2,1.2,124000.0
2020-08-19 10:40:00,1.2,1.2,1.19,1.2,124436.0,1.2,1.2,1.19,1.2,124436.0
2020-08-19 10:50:00,1.2,1.2,1.19,1.2,44652.0,1.2,1.2,1.19,1.2,44652.0
2020-08-19 11:00:00,1.2,1.2,1.2,1.2,304296.0,1.2,1.2,1.2,1.2,304296.0
2020-08-19 11:10:00,1.2,1.2,1.19,1.2,289388.0,1.2,1.2,1.19,1.2,289388.0
2020-08-19 11:20:00,1.2,1.2,1.2,1.2,232352.0,1.2,1.2,1.2,1.2,232352.0
2020-08-19 11:30:00,1.2,1.21,1.2,1.2,190700.0,1.2,1.21,1.2,1.2,190700.0
2020-08-19 11:40:00,1.2,1.21,1.2,1.2,97948.0,1.2,1.21,1.2,1.2,97948.0
2020-08-19 11:50:00,1.2,1.21,1.2,1.2,122472.0,1.2,1.21,1.2,1.2,122472.0
2020-08-19 12:00:00,1.2,1.2,1.2,1.2,295880.0,1.2,1.2,1.2,1.2,295880.0
2020-08-19 12:10:00,1.2,1.2,1.2,1.2,26480.0,1.2,1.2,1.2,1.2,26480.0
2020-08-19 12:20:00,1.2,1.2,1.2,1.2,6600.0,1.2,1.2,1.2,1.2,6600.0
2020-08-19 12:30:00,1.2,1.2,1.2,1.2,67432.0,1.2,1.2,1.2,1.2,67432.0
2020-08-19 12:40:00,1.2,1.2,1.2,1.2,127612.0,1.2,1.2,1.2,1.2,127612.0
2020-08-19 12:50:00,1.2,1.2,1.2,1.2,92900.0,1.2,1.2,1.2,1.2,92900.0
2020-08-19 13:00:00,1.2,1.2,1.19,1.2,303092.0,1.2,1.2,1.19,1.2,303092.0
2020-08-19 13:10:00,1.2,1.2,1.2,1.2,219212.0,1.2,1.2,1.2,1.2,219212.0
2020-08-19 13:20:00,1.2,1.2,1.19,1.19,169212.0,1.2,1.2,1.19,1.19,169212.0
2020-08-19 13:30:00,1.19,1.19,1.19,1.19,205880.0,1.19,1.19,1.19,1.19,205880.0
2020-08-19 13:40:00,1.19,1.19,1.19,1.19,67364.0,1.19,1.19,1.19,1.19,67364.0
2020-08-19 13:50:00,1.19,1.19,1.18,1.18,42000.0,1.19,1.19,1.18,1.18,42000.0
2020-08-19 14:00:00,1.18,1.19,1.18,1.18,381136.0,1.18,1.19,1.18,1.18,381136.0
2020-08-19 14:10:00,1.18,1.19,1.18,1.18,432460.0,1.18,1.19,1.18,1.18,432460.0
2020-08-19 14:20:00,1.18,1.19,1.18,1.18,282040.0,1.18,1.19,1.18,1.18,282040.0
2020-08-19 14:30:00,1.18,1.19,1.18,1.18,193384.0,1.18,1.19,1.18,1.18,193384.0
2020-08-19 14:40:00,1.18,1.19,1.18,1.18,39592.0,1.18,1.19,1.18,1.18,39592.0
2020-08-19 14:50:00,1.18,1.19,1.17,1.17,208496.0,1.18,1.19,1.17,1.17,208496.0
2020-08-19 15:00:00,1.17,1.18,1.17,1.17,382540.0,1.17,1.18,1.17,1.17,382540.0
2020-08-19 15:10:00,1.18,1.18,1.17,1.18,357864.0,1.18,1.18,1.17,1.18,357864.0
2020-08-19 15:20:00,1.18,1.18,1.17,1.17,156664.0,1.18,1.18,1.17,1.17,156664.0
2020-08-19 15:30:00,1.18,1.18,1.17,1.18,126020.0,1.18,1.18,1.17,1.18,126020.0
2020-08-19 15:40:00,1.17,1.18,1.17,1.17,200600.0,1.17,1.18,1.17,1.17,200600.0
2020-08-19 15:50:00,1.17,1.19,1.17,1.18,1539280.0,1.17,1.19,1.17,1.18,1539280.0
2020-08-20 09:30:00,1.16,1.16,1.14,1.14,475200.0,1.16,1.16,1.14,1.14,475200.0
2020-08-20 09:40:00,1.14,1.15,1.13,1.13,309088.0,1.14,1.15,1.13,1.13,309088.0
2020-08-20 09:50:00,1.14,1.14,1.13,1.13,370444.0,1.14,1.14,1.13,1.13,370444.0
2020-08-20 10:00:00,1.14,1.15,1.13,1.14,181696.0,1.14,1.15,1.13,1.14,181696.0
2020-08-20 10:10:00,1.14,1.16,1.14,1.16,261368.0,1.14,1.16,1.14,1.16,261368.0
2020-08-20 10:20:00,1.16,1.17,1.15,1.17,301872.0,1.16,1.17,1.15,1.17,301872.0
2020-08-20 10:30:00,1.17,1.17,1.16,1.16,177160.0,1.17,1.17,1.16,1.16,177160.0
2020-08-20 10:40:00,1.16,1.16,1.14,1.14,653408.0,1.16,1.16,1.14,1.14,653408.0
2020-08-20 10:50:00,1.14,1.14,1.14,1.14,472932.0,1.14,1.14,1.14,1.14,472932.0
2020-08-20 11:00:00,1.14,1.14,1.13,1.14,134112.0,1.14,1.14,1.13,1.14,134112.0
2020-08-20 11:10:00,1.14,1.14,1.13,1.13,138236.0,1.14,1.14,1.13,1.13,138236.0
2020-08-20 11:20:00,1.13,1.14,1.13,1.14,287556.0,1.13,1.14,1.13,1.14,287556.0
2020-08-20 11:30:00,1.14,1.14,1.13,1.14,140988.0,1.14,1.14,1.13,1.14,140988.0
2020-08-20 11:40:00,1.14,1.14,1.13,1.13,76648.0,1.14,1.14,1.13,1.13,76648.0
2020-08-20 11:50:00,1.13,1.14,1.13,1.13,254788.0,1.13,1.14,1.13,1.13,254788.0
2020-08-20 12:00:00,1.14,1.14,1.13,1.14,187788.0,1.14,1.14,1.13,1.14,187788.0
2020-08-20 12:10:00,1.14,1.14,1.14,1.14,57432.0,1.14,1.14,1.14,1.14,57432.0
2020-08-20 12:20:00,1.14,1.14,1.14,1.14,29024.0,1.14,1.14,1.14,1.14,29024.0
2020-08-20 12:30:00,1.14,1.15,1.14,1.15,136352.0,1.14,1.15,1.14,1.15,136352.0
2020-08-20 12:40:00,1.14,1.15,1.14,1.15,97668.0,1.14,1.15,1.14,1.15,97668.0
2020-08-20 12:50:00,1.15,1.15,1.14,1.14,129424.0,1.15,1.15,1.14,1.14,129424.0
2020-08-20 13:00:00,1.14,1.14,1.14,1.14,79692.0,1.14,1.14,1.14,1.14,79692.0
2020-08-20 13:10:00,1.14,1.14,1.14,1.14,240532.0,1.14,1.14,1.14,1.14,240532.0
2020-08-20 13:20:00,1.14,1.14,1.14,1.14,196912.0,1.14,1.14,1.14,1.14,196912.0
2020-08-20 13:30:00,1.14,1.15,1.14,1.15,112504.0,1.14,1.15,1.14,1.15,112504.0
2020-08-20 13:40:00,1.15,1.15,1.14,1.14,207556.0,1.15,1.15,1.14,1.14,207556.0
2020-08-20 13:50:00,1.14,1.14,1.14,1.14,399224.0,1.14,1.14,1.14,1.14,399224.0
2020-08-20 14:00:00,1.14,1.15,1.14,1.15,112328.0,1.14,1.15,1.14,1.15,112328.0
2020-08-20 14:10:00,1.15,1.15,1.14,1.15,199520.0,1.15,1.15,1.14,1.15,199520.0
2020-08-20 14:20:00,1.15,1.15,1.14,1.15,268364.0,1.15,1.15,1.14,1.15,268364.0
2020-08-20 14:30:00,1.15,1.15,1.15,1.15,45080.0,1.15,1.15,1.15,1.15,45080.0
2020-08-20 14:40:00,1.15,1.16,1.15,1.15,135000.0,1.15,1.16,1.15,1.15,135000.0
2020-08-20 14:50:00,1.16,1.16,1.15,1.16,94076.0,1.16,1.16,1.15,1.16,94076.0
2020-08-20 15:00:00,1.16,1.16,1.15,1.16,185864.0,1.16,1.16,1.15,1.16,185864.0
2020-08-20 15:10:00,1.16,1.16,1.15,1.16,230432.0,1.16,1.16,1.15,1.16,230432.0
2020-08-20 15:20:00,1.16,1.16,1.15,1.15,115836.0,1.16,1.16,1.15,1.15,115836.0
2020-08-20 15:30:00,1.16,1.16,1.15,1.16,167280.0,1.16,1.16,1.15,1.16,167280.0
2020-08-20 15:40:00,1.16,1.16,1.15,1.16,743644.0,1.16,1.16,1.15,1.16,743644.0
2020-08-20 15:50:00,1.16,1.16,1.15,1.15,675108.0,1.16,1.16,1.15,1.15,675108.0
2020-08-21 09:30:00,1.15,1.18,1.15,1.17,351316.0,1.15,1.18,1.15,1.17,351316.0
2020-08-21 09:40:00,1.17,1.18,1.17,1.18,192516.0,1.17,1.18,1.17,1.18,192516.0
2020-08-21 09:50:00,1.18,1.2,1.17,1.2,281452.0,1.18,1.2,1.17,1.2,281452.0
2020-08-21 10:00:00,1.2,1.21,1.19,1.21,494284.0,1.2,1.21,1.19,1.21,494284.0
2020-08-21 10:10:00,1.2,1.21,1.2,1.21,330544.0,1.2,1.21,1.2,1.21,330544.0
2020-08-21 10:20:00,1.21,1.21,1.2,1.2,355844.0,1.21,1.21,1.2,1.2,355844.0
2020-08-21 10:30:00,1.2,1.21,1.19,1.19,318276.0,1.2,1.21,1.19,1.19,318276.0
2020-08-21 10:40:00,1.19,1.19,1.18,1.19,270340.0,1.19,1.19,1.18,1.19,270340.0
2020-08-21 10:50:00,1.19,1.19,1.19,1.19,110116.0,1.19,1.19,1.19,1.19,110116.0
2020-08-21 11:00:00,1.19,1.2,1.19,1.2,91004.0,1.19,1.2,1.19,1.2,91004.0
2020-08-21 11:10:00,1.2,1.2,1.19,1.2,323268.0,1.2,1.2,1.19,1.2,323268.0
2020-08-21 11:20:00,1.2,1.21,1.2,1.21,195268.0,1.2,1.21,1.2,1.21,195268.0
2020-08-21 11:30:00,1.21,1.23,1.21,1.23,873956.0,1.21,1.23,1.21,1.23,873956.0
2020-08-21 11:40:00,1.23,1.24,1.23,1.23,436972.0,1.23,1.24,1.23,1.23,436972.0
2020-08-21 11:50:00,1.23,1.27,1.23,1.27,1502676.0,1.23,1.27,1.23,1.27,1502676.0
2020-08-21 12:00:00,1.26,1.3,1.26,1.3,1132912.0,1.26,1.3,1.26,1.3,1132912.0
2020-08-21 12:10:00,1.3,1.31,1.28,1.29,1498860.0,1.3,1.31,1.28,1.29,1498860.0
2020-08-21 12:20:00,1.29,1.34,1.29,1.33,2456332.0,1.29,1.34,1.29,1.33,2456332.0
2020-08-21 12:30:00,1.33,1.4,1.33,1.39,7349416.0,1.33,1.4,1.33,1.39,7349416.0
2020-08-21 12:40:00,1.39,1.4,1.29,1.29,5950172.0,1.39,1.4,1.29,1.29,5950172.0
2020-08-21 12:50:00,1.29,1.3,1.28,1.3,3189388.0,1.29,1.3,1.28,1.3,3189388.0
2020-08-21 13:00:00,1.3,1.3,1.24,1.27,2716104.0,1.3,1.3,1.24,1.27,2716104.0
2020-08-21 13:10:00,1.27,1.28,1.26,1.27,737112.0,1.27,1.28,1.26,1.27,737112.0
2020-08-21 13:20:00,1.27,1.27,1.25,1.26,508840.0,1.27,1.27,1.25,1.26,508840.0
2020-08-21 13:30:00,1.25,1.26,1.24,1.25,750560.0,1.25,1.26,1.24,1.25,750560.0
2020-08-21 13:40:00,1.25,1.26,1.24,1.25,474820.0,1.25,1.26,1.24,1.25,474820.0
2020-08-21 13:50:00,1.25,1.26,1.25,1.26,675488.0,1.25,1.26,1.25,1.26,675488.0
2020-08-21 14:00:00,1.26,1.26,1.25,1.25,481008.0,1.26,1.26,1.25,1.25,481008.0
2020-08-21 14:10:00,1.25,1.26,1.25,1.26,319916.0,1.25,1.26,1.25,1.26,319916.0
2020-08-21 14:20:00,1.26,1.28,1.26,1.26,1468512.0,1.26,1.28,1.26,1.26,1468512.0
2020-08-21 14:30:00,1.26,1.27,1.25,1.25,421308.0,1.26,1.27,1.25,1.25,421308.0
2020-08-21 14:40:00,1.25,1.27,1.25,1.27,516332.0,1.25,1.27,1.25,1.27,516332.0
2020-08-21 14:50:00,1.27,1.27,1.26,1.26,287412.0,1.27,1.27,1.26,1.26,287412.0
2020-08-21 15:00:00,1.26,1.26,1.26,1.26,219288.0,1.26,1.26,1.26,1.26,219288.0
2020-08-21 15:10:00,1.26,1.27,1.26,1.26,446008.0,1.26,1.27,1.26,1.26,446008.0
2020-08-21 15:20:00,1.26,1.28,1.26,1.27,741620.0,1.26,1.28,1.26,1.27,741620.0
2020-08-21 15:30:00,1.27,1.28,1.26,1.27,577840.0,1.27,1.28,1.26,1.27,577840.0
2020-08-21 15:40:00,1.26,1.27,1.25,1.26,553364.0,1.26,1.27,1.25,1.26,553364.0
2020-08-21 15:50:00,1.26,1.26,1.25,1.26,1190432.0,1.26,1.26,1.25,1.26,1190432.0
2020-08-24 09:30:00,1.28,1.28,1.2,1.21,1433240.0,1.28,1.28,1.2,1.21,1433240.0
2020-08-24 09:40:00,1.21,1.22,1.19,1.2,680416.0,1.21,1.22,1.19,1.2,680416.0
2020-08-24 09:50:00,1.2,1.2,1.19,1.2,545552.0,1.2,1.2,1.19,1.2,545552.0
2020-08-24 10:00:00,1.2,1.22,1.2,1.22,486044.0,1.2,1.22,1.2,1.22,486044.0
2020-08-24 10:10:00,1.22,1.23,1.21,1.22,227280.0,1.22,1.23,1.21,1.22,227280.0
2020-08-24 10:20:00,1.22,1.23,1.21,1.21,566800.0,1.22,1.23,1.21,1.21,566800.0
2020-08-24 10:30:00,1.21,1.23,1.19,1.2,788428.0,1.21,1.23,1.19,1.2,788428.0
2020-08-24 10:40:00,1.2,1.2,1.17,1.17,1075108.0,1.2,1.2,1.17,1.17,1075108.0
2020-08-24 10:50:00,1.17,1.18,1.17,1.17,695148.0,1.17,1.18,1.17,1.17,695148.0
2020-08-24 11:00:00,1.17,1.18,1.16,1.17,995888.0,1.17,1.18,1.16,1.17,995888.0
2020-08-24 11:10:00,1.17,1.17,1.16,1.16,286728.0,1.17,1.17,1.16,1.16,286728.0
2020-08-24 11:20:00,1.16,1.17,1.14,1.15,525336.0,1.16,1.17,1.14,1.15,525336.0
2020-08-24 11:30:00,1.15,1.17,1.14,1.17,653072.0,1.15,1.17,1.14,1.17,653072.0
2020-08-24 11:40:00,1.17,1.18,1.16,1.16,249936.0,1.17,1.18,1.16,1.16,249936.0
2020-08-24 11:50:00,1.16,1.17,1.15,1.15,260100.0,1.16,1.17,1.15,1.15,260100.0
2020-08-24 12:00:00,1.15,1.16,1.15,1.16,269696.0,1.15,1.16,1.15,1.16,269696.0
2020-08-24 12:10:00,1.16,1.16,1.16,1.16,178128.0,1.16,1.16,1.16,1.16,178128.0
2020-08-24 12:20:00,1.16,1.18,1.16,1.18,325120.0,1.16,1.18,1.16,1.18,325120.0
2020-08-24 12:30:00,1.18,1.21,1.18,1.2,887504.0,1.18,1.21,1.18,1.2,887504.0
2020-08-24 12:40:00,1.2,1.2,1.19,1.2,295236.0,1.2,1.2,1.19,1.2,295236.0
2020-08-24 12:50:00,1.2,1.2,1.19,1.2,440940.0,1.2,1.2,1.19,1.2,440940.0
2020-08-24 13:00:00,1.2,1.2,1.18,1.19,585720.0,1.2,1.2,1.18,1.19,585720.0
2020-08-24 13:10:00,1.19,1.19,1.18,1.19,113472.0,1.19,1.19,1.18,1.19,113472.0
2020-08-24 13:20:00,1.19,1.19,1.18,1.19,105176.0,1.19,1.19,1.18,1.19,105176.0
2020-08-24 13:30:00,1.19,1.19,1.19,1.19,86944.0,1.19,1.19,1.19,1.19,86944.0
2020-08-24 13:40:00,1.19,1.2,1.19,1.2,112944.0,1.19,1.2,1.19,1.2,112944.0
2020-08-24 13:50:00,1.2,1.2,1.19,1.2,100148.0,1.2,1.2,1.19,1.2,100148.0
2020-08-24 14:00:00,1.2,1.21,1.19,1.21,349144.0,1.2,1.21,1.19,1.21,349144.0
2020-08-24 14:10:00,1.2,1.2,1.19,1.2,185180.0,1.2,1.2,1.19,1.2,185180.0
2020-08-24 14:20:00,1.2,1.2,1.19,1.2,84568.0,1.2,1.2,1.19,1.2,84568.0
2020-08-24 14:30:00,1.2,1.2,1.2,1.2,153324.0,1.2,1.2,1.2,1.2,153324.0
2020-08-24 14:40:00,1.2,1.2,1.2,1.2,128224.0,1.2,1.2,1.2,1.2,128224.0
2020-08-24 14:50:00,1.2,1.2,1.2,1.2,171140.0,1.2,1.2,1.2,1.2,171140.0
2020-08-24 15:00:00,1.2,1.21,1.2,1.2,186956.0,1.2,1.21,1.2,1.2,186956.0
2020-08-24 15:10:00,1.2,1.2,1.19,1.2,490212.0,1.2,1.2,1.19,1.2,490212.0
2020-08-24 15:20:00,1.2,1.2,1.2,1.2,143856.0,1.2,1.2,1.2,1.2,143856.0
2020-08-24 15:30:00,1.2,1.22,1.2,1.21,431880.0,1.2,1.22,1.2,1.21,431880.0
2020-08-24 15:40:00,1.21,1.22,1.21,1.22,597072.0,1.21,1.22,1.21,1.22,597072.0
2020-08-24 15:50:00,1.22,1.22,1.22,1.22,915332.0,1.22,1.22,1.22,1.22,915332.0
2020-08-25 09:30:00,1.22,1.26,1.22,1.25,858076.0,1.22,1.26,1.22,1.25,858076.0
2020-08-25 09:40:00,1.25,1.28,1.25,1.28,1085268.0,1.25,1.28,1.25,1.28,1085268.0
2020-08-25 09:50:00,1.28,1.31,1.28,1.3,1686724.0,1.28,1.31,1.28,1.3,1686724.0
2020-08-25 10:00:00,1.3,1.31,1.26,1.27,615860.0,1.3,1.31,1.26,1.27,615860.0
2020-08-25 10:10:00,1.27,1.27,1.26,1.26,301404.0,1.27,1.27,1.26,1.26,301404.0
2020-08-25 10:20:00,1.26,1.26,1.24,1.25,339828.0,1.26,1.26,1.24,1.25,339828.0
2020-08-25 10:30:00,1.25,1.25,1.24,1.24,249100.0,1.25,1.25,1.24,1.24,249100.0
2020-08-25 10:40:00,1.24,1.24,1.23,1.24,159648.0,1.24,1.24,1.23,1.24,159648.0
2020-08-25 10:50:00,1.23,1.26,1.23,1.26,407580.0,1.23,1.26,1.23,1.26,407580.0
2020-08-25 11:00:00,1.26,1.26,1.25,1.26,529628.0,1.26,1.26,1.25,1.26,529628.0
2020-08-25 11:10:00,1.26,1.26,1.25,1.26,461128.0,1.26,1.26,1.25,1.26,461128.0
2020-08-25 11:20:00,1.26,1.27,1.26,1.27,130188.0,1.26,1.27,1.26,1.27,130188.0
2020-08-25 11:30:00,1.27,1.27,1.25,1.25,247064.0,1.27,1.27,1.25,1.25,247064.0
2020-08-25 11:40:00,1.25,1.25,1.25,1.25,247292.0,1.25,1.25,1.25,1.25,247292.0
2020-08-25 11:50:00,1.25,1.25,1.24,1.25,125300.0,1.25,1.25,1.24,1.25,125300.0
2020-08-25 12:00:00,1.25,1.25,1.24,1.24,174612.0,1.25,1.25,1.24,1.24,174612.0
2020-08-25 12:10:00,1.24,1.24,1.24,1.24,140656.0,1.24,1.24,1.24,1.24,140656.0
2020-08-25 12:20:00,1.24,1.25,1.24,1.25,87340.0,1.24,1.25,1.24,1.25,87340.0
2020-08-25 12:30:00,1.25,1.26,1.24,1.26,182484.0,1.25,1.26,1.24,1.26,182484.0
2020-08-25 12:40:00,1.25,1.26,1.25,1.25,70948.0,1.25,1.26,1.25,1.25,70948.0
2020-08-25 12:50:00,1.25,1.25,1.24,1.24,62004.0,1.25,1.25,1.24,1.24,62004.0
2020-08-25 13:00:00,1.24,1.24,1.23,1.24,104336.0,1.24,1.24,1.23,1.24,104336.0
2020-08-25 13:10:00,1.24,1.24,1.24,1.24,60632.0,1.24,1.24,1.24,1.24,60632.0
2020-08-25 13:20:00,1.24,1.25,1.24,1.25,95464.0,1.24,1.25,1.24,1.25,95464.0
2020-08-25 13:30:00,1.25,1.25,1.25,1.25,26028.0,1.25,1.25,1.25,1.25,26028.0
2020-08-25 13:40:00,1.25,1.26,1.25,1.26,117484.0,1.25,1.26,1.25,1.26,117484.0
2020-08-25 13:50:00,1.25,1.25,1.25,1.25,41860.0,1.25,1.25,1.25,1.25,41860.0
2020-08-25 14:00:00,1.25,1.25,1.25,1.25,88288.0,1.25,1.25,1.25,1.25,88288.0
2020-08-25 14:10:00,1.25,1.25,1.25,1.25,86152.0,1.25,1.25,1.25,1.25,86152.0
2020-08-25 14:20:00,1.25,1.25,1.25,1.25,63504.0,1.25,1.25,1.25,1.25,63504.0
2020-08-25 14:30:00,1.25,1.25,1.24,1.24,64636.0,1.25,1.25,1.24,1.24,64636.0
2020-08-25 14:40:00,1.25,1.25,1.24,1.25,91880.0,1.25,1.25,1.24,1.25,91880.0
2020-08-25 14:50:00,1.25,1.26,1.24,1.25,215964.0,1.25,1.26,1.24,1.25,215964.0
2020-08-25 15:00:00,1.25,1.25,1.25,1.25,122228.0,1.25,1.25,1.25,1.25,122228.0
2020-08-25 15:10:00,1.25,1.26,1.25,1.26,96172.0,1.25,1.26,1.25,1.26,96172.0
2020-08-25 15:20:00,1.26,1.26,1.25,1.25,149120.0,1.26,1.26,1.25,1.25,149120.0
2020-08-25 15:30:00,1.25,1.25,1.25,1.25,203984.0,1.25,1.25,1.25,1.25,203984.0
2020-08-25 15:40:00,1.25,1.25,1.24,1.24,243460.0,1.25,1.25,1.24,1.24,243460.0
2020-08-25 15:50:00,1.24,1.25,1.24,1.25,824400.0,1.24,1.25,1.24,1.25,824400.0
2020-08-26 09:30:00,1.24,1.25,1.23,1.24,204688.0,1.24,1.25,1.23,1.24,204688.0
2020-08-26 09:40:00,1.24,1.24,1.23,1.24,160936.0,1.24,1.24,1.23,1.24,160936.0
2020-08-26 09:50:00,1.24,1.25,1.24,1.25,196724.0,1.24,1.25,1.24,1.25,196724.0
2020-08-26 10:00:00,1.25,1.27,1.25,1.27,320412.0,1.25,1.27,1.25,1.27,320412.0
2020-08-26 10:10:00,1.27,1.28,1.26,1.27,263868.0,1.27,1.28,1.26,1.27,263868.0
2020-08-26 10:20:00,1.27,1.29,1.26,1.29,250752.0,1.27,1.29,1.26,1.29,250752.0
2020-08-26 10:30:00,1.29,1.29,1.28,1.28,362168.0,1.29,1.29,1.28,1.28,362168.0
2020-08-26 10:40:00,1.28,1.28,1.27,1.27,158956.0,1.28,1.28,1.27,1.27,158956.0
2020-08-26 10:50:00,1.27,1.28,1.27,1.28,111964.0,1.27,1.28,1.27,1.28,111964.0
2020-08-26 11:00:00,1.28,1.28,1.27,1.28,181268.0,1.28,1.28,1.27,1.28,181268.0
2020-08-26 11:10:00,1.28,1.28,1.27,1.27,240504.0,1.28,1.28,1.27,1.27,240504.0
2020-08-26 11:20:00,1.27,1.29,1.27,1.28,395008.0,1.27,1.29,1.27,1.28,395008.0
2020-08-26 11:30:00,1.28,1.29,1.28,1.28,97468.0,1.28,1.29,1.28,1.28,97468.0
2020-08-26 11:40:00,1.28,1.3,1.28,1.28,343056.0,1.28,1.3,1.28,1.28,343056.0
2020-08-26 11:50:00,1.28,1.29,1.28,1.29,149672.0,1.28,1.29,1.28,1.29,149672.0
2020-08-26 12:00:00,1.29,1.29,1.28,1.28,79132.0,1.29,1.29,1.28,1.28,79132.0
2020-08-26 12:10:00,1.28,1.28,1.28,1.28,79052.0,1.28,1.28,1.28,1.28,79052.0
2020-08-26 12:20:00,1.28,1.28,1.28,1.28,99076.0,1.28,1.28,1.28,1.28,99076.0
2020-08-26 12:30:00,1.28,1.28,1.28,1.28,83400.0,1.28,1.28,1.28,1.28,83400.0
2020-08-26 12:40:00,1.28,1.28,1.27,1.28,93596.0,1.28,1.28,1.27,1.28,93596.0
2020-08-26 12:50:00,1.28,1.28,1.28,1.28,30800.0,1.28,1.28,1.28,1.28,30800.0
2020-08-26 13:00:00,1.28,1.28,1.27,1.28,106444.0,1.28,1.28,1.27,1.28,106444.0
2020-08-26 13:10:00,1.28,1.28,1.28,1.28,84860.0,1.28,1.28,1.28,1.28,84860.0
2020-08-26 13:20:00,1.28,1.28,1.28,1.28,128628.0,1.28,1.28,1.28,1.28,128628.0
2020-08-26 13:30:00,1.28,1.3,1.28,1.3,491740.0,1.28,1.3,1.28,1.3,491740.0
2020-08-26 13:40:00,1.3,1.3,1.3,1.3,227328.0,1.3,1.3,1.3,1.3,227328.0
2020-08-26 13:50:00,1.3,1.3,1.3,1.3,111312.0,1.3,1.3,1.3,1.3,111312.0
2020-08-26 14:00:00,1.3,1.3,1.3,1.3,130696.0,1.3,1.3,1.3,1.3,130696.0
2020-08-26 14:10:00,1.3,1.3,1.3,1.3,88152.0,1.3,1.3,1.3,1.3,88152.0
2020-08-26 14:20:00,1.3,1.3,1.29,1.29,81668.0,1.3,1.3,1.29,1.29,81668.0
2020-08-26 14:30:00,1.29,1.3,1.28,1.3,280408.0,1.29,1.3,1.28,1.3,280408.0
2020-08-26 14:40:00,1.29,1.3,1.29,1.3,145464.0,1.29,1.3,1.29,1.3,145464.0
2020-08-26 14:50:00,1.3,1.3,1.29,1.3,255040.0,1.3,1.3,1.29,1.3,255040.0
2020-08-26 15:00:00,1.3,1.3,1.27,1.27,1407224.0,1.3,1.3,1.27,1.27,1407224.0
2020-08-26 15:10:00,1.27,1.28,1.26,1.28,678620.0,1.27,1.28,1.26,1.28,678620.0
2020-08-26 15:20:00,1.28,1.28,1.28,1.28,168092.0,1.28,1.28,1.28,1.28,168092.0
2020-08-26 15:30:00,1.28,1.28,1.27,1.27,422344.0,1.28,1.28,1.27,1.27,422344.0
2020-08-26 15:40:00,1.27,1.28,1.27,1.28,491276.0,1.27,1.28,1.27,1.28,491276.0
2020-08-26 15:50:00,1.28,1.28,1.28,1.28,830184.0,1.28,1.28,1.28,1.28,830184.0
2020-08-27 09:30:00,1.28,1.32,1.28,1.3,761076.0,1.28,1.32,1.28,1.3,761076.0
2020-08-27 09:40:00,1.3,1.33,1.3,1.33,468656.0,1.3,1.33,1.3,1.33,468656.0
2020-08-27 09:50:00,1.33,1.34,1.27,1.27,1784880.0,1.33,1.34,1.27,1.27,1784880.0
2020-08-27 10:00:00,1.27,1.3,1.26,1.28,1376180.0,1.27,1.3,1.26,1.28,1376180.0
2020-08-27 10:10:00,1.28,1.29,1.27,1.28,572868.0,1.28,1.29,1.27,1.28,572868.0
2020-08-27 10:20:00,1.28,1.3,1.28,1.29,352924.0,1.28,1.3,1.28,1.29,352924.0
2020-08-27 10:30:00,1.29,1.29,1.28,1.28,126532.0,1.29,1.29,1.28,1.28,126532.0
2020-08-27 10:40:00,1.28,1.29,1.28,1.29,93124.0,1.28,1.29,1.28,1.29,93124.0
2020-08-27 10:50:00,1.29,1.3,1.29,1.3,132656.0,1.29,1.3,1.29,1.3,132656.0
2020-08-27 11:00:00,1.29,1.29,1.28,1.28,301324.0,1.29,1.29,1.28,1.28,301324.0
2020-08-27 11:10:00,1.28,1.29,1.28,1.29,213884.0,1.28,1.29,1.28,1.29,213884.0
2020-08-27 11:20:00,1.29,1.29,1.28,1.28,86440.0,1.29,1.29,1.28,1.28,86440.0
2020-08-27 11:30:00,1.28,1.29,1.28,1.28,140856.0,1.28,1.29,1.28,1.28,140856.0
2020-08-27 11:40:00,1.28,1.29,1.28,1.28,31740.0,1.28,1.29,1.28,1.28,31740.0
2020-08-27 11:50:00,1.28,1.29,1.28,1.29,76524.0,1.28,1.29,1.28,1.29,76524.0
2020-08-27 12:00:00,1.29,1.29,1.28,1.28,133420.0,1.29,1.29,1.28,1.28,133420.0
2020-08-27 12:10:00,1.28,1.28,1.28,1.28,135792.0,1.28,1.28,1.28,1.28,135792.0
2020-08-27 12:20:00,1.28,1.28,1.28,1.28,98232.0,1.28,1.28,1.28,1.28,98232.0
2020-08-27 12:30:00,1.28,1.28,1.28,1.28,208760.0,1.28,1.28,1.28,1.28,208760.0
2020-08-27 12:40:00,1.28,1.28,1.28,1.28,171496.0,1.28,1.28,1.28,1.28,171496.0
2020-08-27 12:50:00,1.28,1.29,1.28,1.28,166672.0,1.28,1.29,1.28,1.28,166672.0
2020-08-27 13:00:00,1.28,1.28,1.27,1.28,197264.0,1.28,1.28,1.27,1.28,197264.0
2020-08-27 13:10:00,1.28,1.29,1.28,1.28,475204.0,1.28,1.29,1.28,1.28,475204.0
2020-08-27 13:20:00,1.28,1.29,1.28,1.28,103816.0,1.28,1.29,1.28,1.28,103816.0
2020-08-27 13:30:00,1.29,1.29,1.28,1.29,90984.0,1.29,1.29,1.28,1.29,90984.0
2020-08-27 13:40:00,1.29,1.29,1.28,1.29,58900.0,1.29,1.29,1.28,1.29,58900.0
2020-08-27 13:50:00,1.29,1.29,1.28,1.29,51592.0,1.29,1.29,1.28,1.29,51592.0
2020-08-27 14:00:00,1.29,1.3,1.29,1.3,200892.0,1.29,1.3,1.29,1.3,200892.0
2020-08-27 14:10:00,1.3,1.31,1.3,1.3,194252.0,1.3,1.31,1.3,1.3,194252.0
2020-08-27 14:20:00,1.3,1.31,1.3,1.31,223824.0,1.3,1.31,1.3,1.31,223824.0
2020-08-27 14:30:00,1.31,1.31,1.3,1.31,125560.0,1.31,1.31,1.3,1.31,125560.0
2020-08-27 14:40:00,1.31,1.31,1.3,1.3,159448.0,1.31,1.31,1.3,1.3,159448.0
2020-08-27 14:50:00,1.3,1.3,1.3,1.3,84880.0,1.3,1.3,1.3,1.3,84880.0
2020-08-27 15:00:00,1.3,1.3,1.3,1.3,97884.0,1.3,1.3,1.3,1.3,97884.0
2020-08-27 15:10:00,1.3,1.31,1.3,1.3,222228.0,1.3,1.31,1.3,1.3,222228.0
2020-08-27 15:20:00,1.31,1.31,1.3,1.31,115136.0,1.31,1.31,1.3,1.31,115136.0
2020-08-27 15:30:00,1.3,1.31,1.3,1.31,373092.0,1.3,1.31,1.3,1.31,373092.0
2020-08-27 15:40:00,1.31,1.32,1.31,1.31,437004.0,1.31,1.32,1.31,1.31,437004.0
2020-08-27 15:50:00,1.31,1.32,1.3,1.31,1723948.0,1.31,1.32,1.3,1.31,1723948.0
2020-08-28 09:30:00,1.32,1.33,1.3,1.33,501280.0,1.32,1.33,1.3,1.33,501280.0
2020-08-28 09:40:00,1.33,1.35,1.33,1.35,686636.0,1.33,1.35,1.33,1.35,686636.0
2020-08-28 09:50:00,1.35,1.36,1.33,1.33,576268.0,1.35,1.36,1.33,1.33,576268.0
2020-08-28 10:00:00,1.34,1.35,1.33,1.34,181544.0,1.34,1.35,1.33,1.34,181544.0
2020-08-28 10:10:00,1.34,1.36,1.34,1.36,368196.0,1.34,1.36,1.34,1.36,368196.0
2020-08-28 10:20:00,1.36,1.36,1.35,1.35,230992.0,1.36,1.36,1.35,1.35,230992.0
2020-08-28 10:30:00,1.35,1.37,1.35,1.36,1338028.0,1.35,1.37,1.35,1.36,1338028.0
2020-08-28 10:40:00,1.36,1.36,1.34,1.34,1503848.0,1.36,1.36,1.34,1.34,1503848.0
2020-08-28 10:50:00,1.34,1.34,1.3,1.3,453464.0,1.34,1.34,1.3,1.3,453464.0
2020-08-28 11:00:00,1.3,1.32,1.3,1.32,414532.0,1.3,1.32,1.3,1.32,414532.0
2020-08-28 11:10:00,1.32,1.33,1.32,1.32,260924.0,1.32,1.33,1.32,1.32,260924.0
2020-08-28 11:20:00,1.32,1.33,1.32,1.33,426824.0,1.32,1.33,1.32,1.33,426824.0
2020-08-28 11:30:00,1.33,1.33,1.33,1.33,160856.0,1.33,1.33,1.33,1.33,160856.0
2020-08-28 11:40:00,1.33,1.33,1.33,1.33,120236.0,1.33,1.33,1.33,1.33,120236.0
2020-08-28 11:50:00,1.33,1.33,1.33,1.33,25284.0,1.33,1.33,1.33,1.33,25284.0
2020-08-28 12:00:00,1.33,1.34,1.33,1.34,209580.0,1.33,1.34,1.33,1.34,209580.0
2020-08-28 12:10:00,1.34,1.34,1.34,1.34,139620.0,1.34,1.34,1.34,1.34,139620.0
2020-08-28 12:20:00,1.34,1.34,1.34,1.34,95288.0,1.34,1.34,1.34,1.34,95288.0
2020-08-28 12:30:00,1.34,1.34,1.34,1.34,81816.0,1.34,1.34,1.34,1.34,81816.0
2020-08-28 12:40:00,1.34,1.34,1.34,1.34,186916.0,1.34,1.34,1.34,1.34,186916.0
2020-08-28 12:50:00,1.34,1.34,1.34,1.34,108716.0,1.34,1.34,1.34,1.34,108716.0
2020-08-28 13:00:00,1.34,1.35,1.34,1.35,85424.0,1.34,1.35,1.34,1.35,85424.0
2020-08-28 13:10:00,1.35,1.35,1.34,1.35,140240.0,1.35,1.35,1.34,1.35,140240.0
2020-08-28 13:20:00,1.35,1.36,1.35,1.36,125300.0,1.35,1.36,1.35,1.36,125300.0
2020-08-28 13:30:00,1.36,1.36,1.35,1.35,46480.0,1.36,1.36,1.35,1.35,46480.0
2020-08-28 13:40:00,1.36,1.36,1.35,1.36,177808.0,1.36,1.36,1.35,1.36,177808.0
2020-08-28 13:50:00,1.36,1.37,1.36,1.36,250464.0,1.36,1.37,1.36,1.36,250464.0
2020-08-28 14:00:00,1.37,1.37,1.36,1.37,390212.0,1.37,1.37,1.36,1.37,390212.0
2020-08-28 14:10:00,1.37,1.39,1.36,1.37,1078096.0,1.37,1.39,1.36,1.37,1078096.0
2020-08-28 14:20:00,1.37,1.38,1.36,1.36,152088.0,1.37,1.38,1.36,1.36,152088.0
2020-08-28 14:30:00,1.36,1.37,1.36,1.37,193124.0,1.36,1.37,1.36,1.37,193124.0
2020-08-28 14:40:00,1.37,1.38,1.36,1.37,144528.0,1.37,1.38,1.36,1.37,144528.0
2020-08-28 14:50:00,1.37,1.38,1.36,1.36,133832.0,1.37,1.38,1.36,1.36,133832.0
2020-08-28 15:00:00,1.36,1.38,1.36,1.37,200884.0,1.36,1.38,1.36,1.37,200884.0
2020-08-28 15:10:00,1.37,1.37,1.36,1.37,159324.0,1.37,1.37,1.36,1.37,159324.0
2020-08-28 15:20:00,1.37,1.39,1.33,1.34,2156600.0,1.37,1.39,1.33,1.34,2156600.0
2020-08-28 15:30:00,1.34,1.36,1.34,1.36,831980.0,1.34,1.36,1.34,1.36,831980.0
2020-08-28 15:40:00,1.36,1.36,1.34,1.34,484216.0,1.36,1.36,1.34,1.34,484216.0
2020-08-28 15:50:00,1.34,1.35,1.34,1.35,791896.0,1.34,1.35,1.34,1.35,791896.0
2020-08-31 09:30:00,1.44,1.59,1.42,1.54,5313032.0,1.44,1.59,1.42,1.54,5313032.0
2020-08-31 09:40:00,1.54,1.57,1.51,1.57,2533292.0,1.54,1.57,1.51,1.57,2533292.0
2020-08-31 09:50:00,1.57,1.7,1.57,1.66,8665472.0,1.57,1.7,1.57,1.66,8665472.0
2020-08-31 10:00:00,1.66,1.71,1.55,1.57,8171536.0,1.66,1.71,1.55,1.57,8171536.0
2020-08-31 10:10:00,1.56,1.57,1.53,1.56,4066164.0,1.56,1.57,1.53,1.56,4066164.0
2020-08-31 10:20:00,1.56,1.6,1.55,1.59,3968488.0,1.56,1.6,1.55,1.59,3968488.0
2020-08-31 10:30:00,1.59,1.62,1.58,1.6,2909784.0,1.59,1.62,1.58,1.6,2909784.0
2020-08-31 10:40:00,1.6,1.64,1.6,1.62,3635492.0,1.6,1.64,1.6,1.62,3635492.0
2020-08-31 10:50:00,1.62,1.62,1.59,1.61,1286420.0,1.62,1.62,1.59,1.61,1286420.0
2020-08-31 11:00:00,1.61,1.61,1.54,1.54,2778544.0,1.61,1.61,1.54,1.54,2778544.0
2020-08-31 11:10:00,1.54,1.54,1.49,1.51,2977228.0,1.54,1.54,1.49,1.51,2977228.0
2020-08-31 11:20:00,1.51,1.53,1.49,1.53,2547724.0,1.51,1.53,1.49,1.53,2547724.0
2020-08-31 11:30:00,1.53,1.55,1.51,1.55,1957396.0,1.53,1.55,1.51,1.55,1957396.0
2020-08-31 11:40:00,1.55,1.57,1.54,1.57,1759368.0,1.55,1.57,1.54,1.57,1759368.0
2020-08-31 11:50:00,1.56,1.59,1.56,1.57,2561824.0,1.56,1.59,1.56,1.57,2561824.0
2020-08-31 12:00:00,1.57,1.59,1.56,1.58,1112388.0,1.57,1.59,1.56,1.58,1112388.0
2020-08-31 12:10:00,1.59,1.64,1.58,1.61,2608992.0,1.59,1.64,1.58,1.61,2608992.0
2020-08-31 12:20:00,1.61,1.63,1.6,1.62,1930300.0,1.61,1.63,1.6,1.62,1930300.0
2020-08-31 12:30:00,1.62,1.68,1.62,1.67,4404172.0,1.62,1.68,1.62,1.67,4404172.0
2020-08-31 12:40:00,1.67,1.67,1.64,1.65,2457680.0,1.67,1.67,1.64,1.65,2457680.0
2020-08-31 12:50:00,1.65,1.72,1.64,1.7,5285772.0,1.65,1.72,1.64,1.7,5285772.0
2020-08-31 13:00:00,1.7,1.71,1.66,1.66,2355600.0,1.7,1.71,1.66,1.66,2355600.0
2020-08-31 13:10:00,1.66,1.66,1.63,1.66,2453284.0,1.66,1.66,1.63,1.66,2453284.0
2020-08-31 13:20:00,1.66,1.67,1.64,1.65,1893688.0,1.66,1.67,1.64,1.65,1893688.0
2020-08-31 13:30:00,1.65,1.67,1.64,1.66,1690112.0,1.65,1.67,1.64,1.66,1690112.0
2020-08-31 13:40:00,1.66,1.69,1.66,1.68,1877224.0,1.66,1.69,1.66,1.68,1877224.0
2020-08-31 13:50:00,1.68,1.75,1.68,1.74,5971216.0,1.68,1.75,1.68,1.74,5971216.0
2020-08-31 14:00:00,1.74,1.74,1.69,1.7,2530884.0,1.74,1.74,1.69,1.7,2530884.0
2020-08-31 14:10:00,1.7,1.73,1.69,1.72,2066816.0,1.7,1.73,1.69,1.72,2066816.0
2020-08-31 14:20:00,1.72,1.76,1.7,1.76,6875812.0,1.72,1.76,1.7,1.76,6875812.0
2020-08-31 14:30:00,1.76,1.78,1.73,1.76,6661056.0,1.76,1.78,1.73,1.76,6661056.0
2020-08-31 14:40:00,1.76,1.76,1.73,1.74,3503144.0,1.76,1.76,1.73,1.74,3503144.0
2020-08-31 14:50:00,1.74,1.77,1.74,1.75,2440848.0,1.74,1.77,1.74,1.75,2440848.0
2020-08-31 15:00:00,1.75,1.79,1.74,1.77,4642756.0,1.75,1.79,1.74,1.77,4642756.0
2020-08-31 15:10:00,1.77,1.79,1.73,1.75,4490948.0,1.77,1.79,1.73,1.75,4490948.0
2020-08-31 15:20:00,1.75,1.75,1.68,1.72,5670456.0,1.75,1.75,1.68,1.72,5670456.0
2020-08-31 15:30:00,1.72,1.72,1.63,1.66,4935288.0,1.72,1.72,1.63,1.66,4935288.0
2020-08-31 15:40:00,1.66,1.68,1.64,1.65,4161044.0,1.66,1.68,1.64,1.65,4161044.0
2020-08-31 15:50:00,1.65,1.68,1.65,1.67,4570380.0,1.65,1.68,1.65,1.67,4570380.0
2020-09-01 09:30:00,1.82,1.87,1.74,1.76,6448280.0,1.82,1.87,1.74,1.76,6448280.0
2020-09-01 09:40:00,1.76,1.76,1.73,1.74,2511644.0,1.76,1.76,1.73,1.74,2511644.0
2020-09-01 09:50:00,1.75,1.75,1.7,1.71,3107804.0,1.75,1.75,1.7,1.71,3107804.0
2020-09-01 10:00:00,1.7,1.75,1.69,1.71,2451904.0,1.7,1.75,1.69,1.71,2451904.0
2020-09-01 10:10:00,1.71,1.77,1.7,1.75,3758728.0,1.71,1.77,1.7,1.75,3758728.0
2020-09-01 10:20:00,1.75,1.82,1.74,1.79,4218172.0,1.75,1.82,1.74,1.79,4218172.0
2020-09-01 10:30:00,1.79,1.84,1.78,1.82,3276740.0,1.79,1.84,1.78,1.82,3276740.0
2020-09-01 10:40:00,1.82,1.91,1.81,1.86,5351008.0,1.82,1.91,1.81,1.86,5351008.0
2020-09-01 10:50:00,1.86,1.87,1.84,1.86,1885980.0,1.86,1.87,1.84,1.86,1885980.0
2020-09-01 11:00:00,1.86,1.87,1.83,1.86,2256416.0,1.86,1.87,1.83,1.86,2256416.0
2020-09-01 11:10:00,1.86,1.86,1.83,1.83,1276312.0,1.86,1.86,1.83,1.83,1276312.0
2020-09-01 11:20:00,1.83,1.84,1.81,1.81,2034980.0,1.83,1.84,1.81,1.81,2034980.0
2020-09-01 11:30:00,1.81,1.83,1.8,1.8,1379492.0,1.81,1.83,1.8,1.8,1379492.0
2020-09-01 11:40:00,1.8,1.8,1.79,1.8,644200.0,1.8,1.8,1.79,1.8,644200.0
2020-09-01 11:50:00,1.8,1.8,1.76,1.78,1715016.0,1.8,1.8,1.76,1.78,1715016.0
2020-09-01 12:00:00,1.78,1.82,1.78,1.82,1042424.0,1.78,1.82,1.78,1.82,1042424.0
2020-09-01 12:10:00,1.82,1.84,1.8,1.81,1248536.0,1.82,1.84,1.8,1.81,1248536.0
2020-09-01 12:20:00,1.81,1.86,1.8,1.86,1558596.0,1.81,1.86,1.8,1.86,1558596.0
2020-09-01 12:30:00,1.86,1.86,1.84,1.86,1062452.0,1.86,1.86,1.84,1.86,1062452.0
2020-09-01 12:40:00,1.87,1.9,1.85,1.87,2687184.0,1.87,1.9,1.85,1.87,2687184.0
2020-09-01 12:50:00,1.87,1.9,1.86,1.88,2192328.0,1.87,1.9,1.86,1.88,2192328.0
2020-09-01 13:00:00,1.88,1.93,1.87,1.9,2838824.0,1.88,1.93,1.87,1.9,2838824.0
2020-09-01 13:10:00,1.9,1.9,1.86,1.88,1764276.0,1.9,1.9,1.86,1.88,1764276.0
2020-09-01 13:20:00,1.88,1.88,1.86,1.87,1246128.0,1.88,1.88,1.86,1.87,1246128.0
2020-09-01 13:30:00,1.87,1.89,1.86,1.88,1607924.0,1.87,1.89,1.86,1.88,1607924.0
2020-09-01 13:40:00,1.88,1.88,1.86,1.88,803220.0,1.88,1.88,1.86,1.88,803220.0
2020-09-01 13:50:00,1.88,1.88,1.87,1.88,352600.0,1.88,1.88,1.87,1.88,352600.0
2020-09-01 14:00:00,1.88,1.88,1.87,1.88,742964.0,1.88,1.88,1.87,1.88,742964.0
2020-09-01 14:10:00,1.88,1.88,1.83,1.85,1215384.0,1.88,1.88,1.83,1.85,1215384.0
2020-09-01 14:20:00,1.84,1.87,1.84,1.87,904816.0,1.84,1.87,1.84,1.87,904816.0
2020-09-01 14:30:00,1.86,1.88,1.86,1.87,532472.0,1.86,1.88,1.86,1.87,532472.0
2020-09-01 14:40:00,1.87,1.89,1.86,1.86,1386888.0,1.87,1.89,1.86,1.86,1386888.0
2020-09-01 14:50:00,1.86,1.88,1.86,1.87,602220.0,1.86,1.88,1.86,1.87,602220.0
2020-09-01 15:00:00,1.87,1.88,1.87,1.88,594140.0,1.87,1.88,1.87,1.88,594140.0
2020-09-01 15:10:00,1.88,1.9,1.87,1.9,1460548.0,1.88,1.9,1.87,1.9,1460548.0
2020-09-01 15:20:00,1.9,1.9,1.88,1.9,1882772.0,1.9,1.9,1.88,1.9,1882772.0
2020-09-01 15:30:00,1.9,1.93,1.89,1.92,2469884.0,1.9,1.93,1.89,1.92,2469884.0
2020-09-01 15:40:00,1.92,1.96,1.89,1.9,4564888.0,1.92,1.96,1.89,1.9,4564888.0
2020-09-01 15:50:00,1.9,1.92,1.86,1.92,6187592.0,1.9,1.92,1.86,1.92,6187592.0
2020-09-02 09:30:00,1.95,2.01,1.93,2.0,4682008.0,1.95,2.01,1.93,2.0,4682008.0
2020-09-02 09:40:00,2.0,2.0,1.88,1.89,4440476.0,2.0,2.0,1.88,1.89,4440476.0
2020-09-02 09:50:00,1.9,1.9,1.78,1.84,5445108.0,1.9,1.9,1.78,1.84,5445108.0
2020-09-02 10:00:00,1.84,1.87,1.82,1.85,1661764.0,1.84,1.87,1.82,1.85,1661764.0
2020-09-02 10:10:00,1.85,1.91,1.84,1.88,1788036.0,1.85,1.91,1.84,1.88,1788036.0
2020-09-02 10:20:00,1.88,1.88,1.84,1.84,1051036.0,1.88,1.88,1.84,1.84,1051036.0
2020-09-02 10:30:00,1.84,1.88,1.84,1.88,1357884.0,1.84,1.88,1.84,1.88,1357884.0
2020-09-02 10:40:00,1.87,1.92,1.86,1.91,1637968.0,1.87,1.92,1.86,1.91,1637968.0
2020-09-02 10:50:00,1.91,1.91,1.88,1.9,846140.0,1.91,1.91,1.88,1.9,846140.0
2020-09-02 11:00:00,1.9,1.94,1.9,1.93,1949680.0,1.9,1.94,1.9,1.93,1949680.0
2020-09-02 11:10:00,1.92,1.96,1.91,1.93,2103260.0,1.92,1.96,1.91,1.93,2103260.0
2020-09-02 11:20:00,1.94,1.94,1.88,1.89,1033712.0,1.94,1.94,1.88,1.89,1033712.0
2020-09-02 11:30:00,1.89,1.9,1.84,1.84,1187616.0,1.89,1.9,1.84,1.84,1187616.0
2020-09-02 11:40:00,1.84,1.86,1.84,1.86,618372.0,1.84,1.86,1.84,1.86,618372.0
2020-09-02 11:50:00,1.85,1.87,1.84,1.85,605792.0,1.85,1.87,1.84,1.85,605792.0
2020-09-02 12:00:00,1.84,1.85,1.84,1.84,579704.0,1.84,1.85,1.84,1.84,579704.0
2020-09-02 12:10:00,1.84,1.88,1.84,1.88,547228.0,1.84,1.88,1.84,1.88,547228.0
2020-09-02 12:20:00,1.88,1.89,1.87,1.89,513184.0,1.88,1.89,1.87,1.89,513184.0
2020-09-02 12:30:00,1.89,1.91,1.89,1.91,536160.0,1.89,1.91,1.89,1.91,536160.0
2020-09-02 12:40:00,1.91,1.91,1.89,1.9,544524.0,1.91,1.91,1.89,1.9,544524.0
2020-09-02 12:50:00,1.9,1.93,1.9,1.92,614428.0,1.9,1.93,1.9,1.92,614428.0
2020-09-02 13:00:00,1.92,1.93,1.92,1.93,507392.0,1.92,1.93,1.92,1.93,507392.0
2020-09-02 13:10:00,1.93,1.95,1.92,1.93,1320104.0,1.93,1.95,1.92,1.93,1320104.0
2020-09-02 13:20:00,1.93,1.94,1.92,1.93,739072.0,1.93,1.94,1.92,1.93,739072.0
2020-09-02 13:30:00,1.93,1.94,1.92,1.94,266936.0,1.93,1.94,1.92,1.94,266936.0
2020-09-02 13:40:00,1.94,1.94,1.91,1.91,692100.0,1.94,1.94,1.91,1.91,692100.0
2020-09-02 13:50:00,1.91,1.91,1.89,1.9,343968.0,1.91,1.91,1.89,1.9,343968.0
2020-09-02 14:00:00,1.9,1.91,1.88,1.9,414536.0,1.9,1.91,1.88,1.9,414536.0
2020-09-02 14:10:00,1.9,1.9,1.89,1.89,247368.0,1.9,1.9,1.89,1.89,247368.0
2020-09-02 14:20:00,1.89,1.9,1.89,1.9,324496.0,1.89,1.9,1.89,1.9,324496.0
2020-09-02 14:30:00,1.9,1.91,1.89,1.9,606264.0,1.9,1.91,1.89,1.9,606264.0
2020-09-02 14:40:00,1.9,1.9,1.89,1.9,216216.0,1.9,1.9,1.89,1.9,216216.0
2020-09-02 14:50:00,1.9,1.91,1.9,1.9,501600.0,1.9,1.91,1.9,1.9,501600.0
2020-09-02 15:00:00,1.9,1.9,1.89,1.89,607072.0,1.9,1.9,1.89,1.89,607072.0
2020-09-02 15:10:00,1.89,1.9,1.89,1.9,540408.0,1.89,1.9,1.89,1.9,540408.0
2020-09-02 15:20:00,1.9,1.92,1.89,1.92,821624.0,1.9,1.92,1.89,1.92,821624.0
2020-09-02 15:30:00,1.92,1.93,1.91,1.92,887500.0,1.92,1.93,1.91,1.92,887500.0
2020-09-02 15:40:00,1.92,1.93,1.91,1.92,1761776.0,1.92,1.93,1.91,1.92,1761776.0
2020-09-02 15:50:00,1.92,1.93,1.91,1.93,1910816.0,1.92,1.93,1.91,1.93,1910816.0
2020-09-03 09:30:00,1.97,2.04,1.94,2.04,4100544.0,1.97,2.04,1.94,2.04,4100544.0
2020-09-03 09:40:00,2.04,2.04,1.96,1.97,2859168.0,2.04,2.04,1.96,1.97,2859168.0
2020-09-03 09:50:00,1.97,2.03,1.96,2.03,2448152.0,1.97,2.03,1.96,2.03,2448152.0
2020-09-03 10:00:00,2.03,2.11,2.03,2.05,3854800.0,2.03,2.11,2.03,2.05,3854800.0
2020-09-03 10:10:00,2.05,2.06,1.99,1.99,1992992.0,2.05,2.06,1.99,1.99,1992992.0
2020-09-03 10:20:00,1.99,2.01,1.9,1.94,3639960.0,1.99,2.01,1.9,1.94,3639960.0
2020-09-03 10:30:00,1.95,1.97,1.88,1.89,2922748.0,1.95,1.97,1.88,1.89,2922748.0
2020-09-03 10:40:00,1.89,1.92,1.85,1.86,2095352.0,1.89,1.92,1.85,1.86,2095352.0
2020-09-03 10:50:00,1.86,1.92,1.86,1.91,1529596.0,1.86,1.92,1.86,1.91,1529596.0
2020-09-03 11:00:00,1.91,1.91,1.87,1.88,1556424.0,1.91,1.91,1.87,1.88,1556424.0
2020-09-03 11:10:00,1.88,1.89,1.83,1.84,1235440.0,1.88,1.89,1.83,1.84,1235440.0
2020-09-03 11:20:00,1.84,1.88,1.84,1.88,998804.0,1.84,1.88,1.84,1.88,998804.0
2020-09-03 11:30:00,1.88,1.89,1.84,1.85,1255276.0,1.88,1.89,1.84,1.85,1255276.0
2020-09-03 11:40:00,1.85,1.86,1.83,1.84,954344.0,1.85,1.86,1.83,1.84,954344.0
2020-09-03 11:50:00,1.84,1.85,1.84,1.84,483388.0,1.84,1.85,1.84,1.84,483388.0
2020-09-03 12:00:00,1.84,1.89,1.84,1.89,830232.0,1.84,1.89,1.84,1.89,830232.0
2020-09-03 12:10:00,1.89,1.9,1.86,1.88,837460.0,1.89,1.9,1.86,1.88,837460.0
2020-09-03 12:20:00,1.88,1.89,1.86,1.87,398696.0,1.88,1.89,1.86,1.87,398696.0
2020-09-03 12:30:00,1.87,1.87,1.86,1.87,194644.0,1.87,1.87,1.86,1.87,194644.0
2020-09-03 12:40:00,1.87,1.87,1.86,1.86,296788.0,1.87,1.87,1.86,1.86,296788.0
2020-09-03 12:50:00,1.86,1.87,1.85,1.86,293876.0,1.86,1.87,1.85,1.86,293876.0
2020-09-03 13:00:00,1.86,1.86,1.82,1.86,885092.0,1.86,1.86,1.82,1.86,885092.0
2020-09-03 13:10:00,1.86,1.86,1.83,1.84,398892.0,1.86,1.86,1.83,1.84,398892.0
2020-09-03 13:20:00,1.84,1.84,1.82,1.84,1075784.0,1.84,1.84,1.82,1.84,1075784.0
2020-09-03 13:30:00,1.84,1.86,1.83,1.85,543760.0,1.84,1.86,1.83,1.85,543760.0
2020-09-03 13:40:00,1.85,1.85,1.81,1.84,2064484.0,1.85,1.85,1.81,1.84,2064484.0
2020-09-03 13:50:00,1.84,1.86,1.84,1.86,536540.0,1.84,1.86,1.84,1.86,536540.0
2020-09-03 14:00:00,1.86,1.88,1.85,1.88,500212.0,1.86,1.88,1.85,1.88,500212.0
2020-09-03 14:10:00,1.88,1.88,1.86,1.86,479304.0,1.88,1.88,1.86,1.86,479304.0
2020-09-03 14:20:00,1.86,1.87,1.84,1.85,680232.0,1.86,1.87,1.84,1.85,680232.0
2020-09-03 14:30:00,1.85,1.88,1.85,1.86,382060.0,1.85,1.88,1.85,1.86,382060.0
2020-09-03 14:40:00,1.86,1.86,1.85,1.86,244484.0,1.86,1.86,1.85,1.86,244484.0
2020-09-03 14:50:00,1.86,1.87,1.85,1.86,303400.0,1.86,1.87,1.85,1.86,303400.0
2020-09-03 15:00:00,1.86,1.87,1.84,1.85,600908.0,1.86,1.87,1.84,1.85,600908.0
2020-09-03 15:10:00,1.85,1.86,1.84,1.86,458556.0,1.85,1.86,1.84,1.86,458556.0
2020-09-03 15:20:00,1.86,1.87,1.84,1.86,779896.0,1.86,1.87,1.84,1.86,779896.0
2020-09-03 15:30:00,1.86,1.89,1.86,1.89,884416.0,1.86,1.89,1.86,1.89,884416.0
2020-09-03 15:40:00,1.89,1.97,1.88,1.95,2155312.0,1.89,1.97,1.88,1.95,2155312.0
2020-09-03 15:50:00,1.96,1.96,1.9,1.95,4915200.0,1.96,1.96,1.9,1.95,4915200.0
2020-09-04 09:30:00,1.95,1.98,1.91,1.92,1395824.0,1.95,1.98,1.91,1.92,1395824.0
2020-09-04 09:40:00,1.92,1.94,1.92,1.93,1011428.0,1.92,1.94,1.92,1.93,1011428.0
2020-09-04 09:50:00,1.93,1.94,1.89,1.9,1115984.0,1.93,1.94,1.89,1.9,1115984.0
2020-09-04 10:00:00,1.9,1.94,1.9,1.93,2006812.0,1.9,1.94,1.9,1.93,2006812.0
2020-09-04 10:10:00,1.93,1.93,1.87,1.88,749252.0,1.93,1.93,1.87,1.88,749252.0
2020-09-04 10:20:00,1.88,1.91,1.86,1.86,967904.0,1.88,1.91,1.86,1.86,967904.0
2020-09-04 10:30:00,1.86,1.87,1.82,1.84,1641812.0,1.86,1.87,1.82,1.84,1641812.0
2020-09-04 10:40:00,1.84,1.85,1.79,1.85,1303316.0,1.84,1.85,1.79,1.85,1303316.0
2020-09-04 10:50:00,1.86,1.88,1.84,1.88,796156.0,1.86,1.88,1.84,1.88,796156.0
2020-09-04 11:00:00,1.88,1.88,1.84,1.85,586804.0,1.88,1.88,1.84,1.85,586804.0
2020-09-04 11:10:00,1.85,1.89,1.84,1.89,368496.0,1.85,1.89,1.84,1.89,368496.0
2020-09-04 11:20:00,1.89,1.89,1.86,1.88,486068.0,1.89,1.89,1.86,1.88,486068.0
2020-09-04 11:30:00,1.88,1.92,1.88,1.91,558784.0,1.88,1.92,1.88,1.91,558784.0
2020-09-04 11:40:00,1.91,1.92,1.89,1.9,473680.0,1.91,1.92,1.89,1.9,473680.0
2020-09-04 11:50:00,1.9,1.92,1.9,1.91,374256.0,1.9,1.92,1.9,1.91,374256.0
2020-09-04 12:00:00,1.91,1.93,1.91,1.92,1037432.0,1.91,1.93,1.91,1.92,1037432.0
2020-09-04 12:10:00,1.92,1.93,1.92,1.93,248440.0,1.92,1.93,1.92,1.93,248440.0
2020-09-04 12:20:00,1.93,1.95,1.92,1.93,752024.0,1.93,1.95,1.92,1.93,752024.0
2020-09-04 12:30:00,1.93,1.94,1.93,1.93,406564.0,1.93,1.94,1.93,1.93,406564.0
2020-09-04 12:40:00,1.93,1.93,1.89,1.9,1222032.0,1.93,1.93,1.89,1.9,1222032.0
2020-09-04 12:50:00,1.9,1.91,1.88,1.88,514136.0,1.9,1.91,1.88,1.88,514136.0
2020-09-04 13:00:00,1.88,1.88,1.86,1.86,451292.0,1.88,1.88,1.86,1.86,451292.0
2020-09-04 13:10:00,1.86,1.87,1.86,1.86,213216.0,1.86,1.87,1.86,1.86,213216.0
2020-09-04 13:20:00,1.86,1.88,1.86,1.87,305400.0,1.86,1.88,1.86,1.87,305400.0
2020-09-04 13:30:00,1.87,1.88,1.86,1.88,253652.0,1.87,1.88,1.86,1.88,253652.0
2020-09-04 13:40:00,1.88,1.89,1.88,1.89,787736.0,1.88,1.89,1.88,1.89,787736.0
2020-09-04 13:50:00,1.89,1.89,1.86,1.89,272176.0,1.89,1.89,1.86,1.89,272176.0
2020-09-04 14:00:00,1.89,1.89,1.88,1.89,119568.0,1.89,1.89,1.88,1.89,119568.0
2020-09-04 14:10:00,1.89,1.91,1.89,1.91,1018216.0,1.89,1.91,1.89,1.91,1018216.0
2020-09-04 14:20:00,1.91,1.91,1.9,1.91,289664.0,1.91,1.91,1.9,1.91,289664.0
2020-09-04 14:30:00,1.91,1.91,1.89,1.9,814416.0,1.91,1.91,1.89,1.9,814416.0
2020-09-04 14:40:00,1.9,1.93,1.9,1.93,1207236.0,1.9,1.93,1.9,1.93,1207236.0
2020-09-04 14:50:00,1.93,1.93,1.9,1.91,431012.0,1.93,1.93,1.9,1.91,431012.0
2020-09-04 15:00:00,1.91,1.92,1.9,1.91,337088.0,1.91,1.92,1.9,1.91,337088.0
2020-09-04 15:10:00,1.91,1.92,1.9,1.92,334388.0,1.91,1.92,1.9,1.92,334388.0
2020-09-04 15:20:00,1.92,1.93,1.92,1.93,275360.0,1.92,1.93,1.92,1.93,275360.0
2020-09-04 15:30:00,1.93,1.93,1.9,1.91,576960.0,1.93,1.93,1.9,1.91,576960.0
2020-09-04 15:40:00,1.91,1.93,1.9,1.91,1047956.0,1.91,1.93,1.9,1.91,1047956.0
2020-09-04 15:50:00,1.91,1.92,1.9,1.91,1540832.0,1.91,1.92,1.9,1.91,1540832.0
2020-09-08 09:30:00,1.89,1.94,1.87,1.93,1614140.0,1.89,1.94,1.87,1.93,1614140.0
2020-09-08 09:40:00,1.93,1.94,1.9,1.92,1015984.0,1.93,1.94,1.9,1.92,1015984.0
2020-09-08 09:50:00,1.92,1.99,1.92,1.99,2270444.0,1.92,1.99,1.92,1.99,2270444.0
2020-09-08 10:00:00,1.99,2.03,1.99,2.01,2357304.0,1.99,2.03,1.99,2.01,2357304.0
2020-09-08 10:10:00,2.01,2.04,2.0,2.02,1459568.0,2.01,2.04,2.0,2.02,1459568.0
2020-09-08 10:20:00,2.01,2.05,2.0,2.03,1340544.0,2.01,2.05,2.0,2.03,1340544.0
2020-09-08 10:30:00,2.03,2.04,2.0,2.01,1262368.0,2.03,2.04,2.0,2.01,1262368.0
2020-09-08 10:40:00,2.01,2.06,2.01,2.02,1802804.0,2.01,2.06,2.01,2.02,1802804.0
2020-09-08 10:50:00,2.02,2.04,2.02,2.04,573276.0,2.02,2.04,2.02,2.04,573276.0
2020-09-08 11:00:00,2.04,2.07,2.03,2.04,1370464.0,2.04,2.07,2.03,2.04,1370464.0
2020-09-08 11:10:00,2.04,2.05,2.0,2.0,1557572.0,2.04,2.05,2.0,2.0,1557572.0
2020-09-08 11:20:00,2.0,2.01,1.96,2.0,1324792.0,2.0,2.01,1.96,2.0,1324792.0
2020-09-08 11:30:00,2.01,2.03,2.0,2.03,556148.0,2.01,2.03,2.0,2.03,556148.0
2020-09-08 11:40:00,2.03,2.03,2.02,2.02,358484.0,2.03,2.03,2.02,2.02,358484.0
2020-09-08 11:50:00,2.02,2.04,2.01,2.03,561060.0,2.02,2.04,2.01,2.03,561060.0
2020-09-08 12:00:00,2.04,2.04,2.01,2.01,551972.0,2.04,2.04,2.01,2.01,551972.0
2020-09-08 12:10:00,2.01,2.02,2.0,2.01,414596.0,2.01,2.02,2.0,2.01,414596.0
2020-09-08 12:20:00,2.02,2.02,2.0,2.0,363796.0,2.02,2.02,2.0,2.0,363796.0
2020-09-08 12:30:00,2.0,2.02,2.0,2.0,400708.0,2.0,2.02,2.0,2.0,400708.0
2020-09-08 12:40:00,2.0,2.03,2.0,2.02,584392.0,2.0,2.03,2.0,2.02,584392.0
2020-09-08 12:50:00,2.02,2.05,2.02,2.03,1041408.0,2.02,2.05,2.02,2.03,1041408.0
2020-09-08 13:00:00,2.03,2.03,2.0,2.01,679800.0,2.03,2.03,2.0,2.01,679800.0
2020-09-08 13:10:00,2.01,2.02,2.01,2.01,400532.0,2.01,2.02,2.01,2.01,400532.0
2020-09-08 13:20:00,2.01,2.01,2.0,2.0,250204.0,2.01,2.01,2.0,2.0,250204.0
2020-09-08 13:30:00,2.0,2.02,1.99,2.0,1312320.0,2.0,2.02,1.99,2.0,1312320.0
2020-09-08 13:40:00,2.0,2.0,1.99,1.99,296376.0,2.0,2.0,1.99,1.99,296376.0
2020-09-08 13:50:00,1.99,2.0,1.98,1.98,457144.0,1.99,2.0,1.98,1.98,457144.0
2020-09-08 14:00:00,1.98,1.99,1.98,1.99,461036.0,1.98,1.99,1.98,1.99,461036.0
2020-09-08 14:10:00,1.99,1.99,1.96,1.97,574496.0,1.99,1.99,1.96,1.97,574496.0
2020-09-08 14:20:00,1.97,1.97,1.95,1.95,631264.0,1.97,1.97,1.95,1.95,631264.0
2020-09-08 14:30:00,1.96,1.96,1.92,1.93,1345148.0,1.96,1.96,1.92,1.93,1345148.0
2020-09-08 14:40:00,1.93,1.97,1.93,1.96,1429192.0,1.93,1.97,1.93,1.96,1429192.0
2020-09-08 14:50:00,1.96,1.97,1.95,1.96,807212.0,1.96,1.97,1.95,1.96,807212.0
2020-09-08 15:00:00,1.96,1.96,1.93,1.94,427180.0,1.96,1.96,1.93,1.94,427180.0
2020-09-08 15:10:00,1.94,1.96,1.94,1.96,377516.0,1.94,1.96,1.94,1.96,377516.0
2020-09-08 15:20:00,1.96,1.97,1.95,1.95,752740.0,1.96,1.97,1.95,1.95,752740.0
2020-09-08 15:30:00,1.95,1.96,1.92,1.94,1619132.0,1.95,1.96,1.92,1.94,1619132.0
2020-09-08 15:40:00,1.94,1.94,1.92,1.94,573492.0,1.94,1.94,1.92,1.94,573492.0
2020-09-08 15:50:00,1.94,1.94,1.92,1.92,1198612.0,1.94,1.94,1.92,1.92,1198612.0
2020-09-09 09:30:00,1.99,2.0,1.91,1.94,1122872.0,1.99,2.0,1.91,1.94,1122872.0
2020-09-09 09:40:00,1.94,1.95,1.86,1.89,1375600.0,1.94,1.95,1.86,1.89,1375600.0
2020-09-09 09:50:00,1.89,1.91,1.86,1.9,1310856.0,1.89,1.91,1.86,1.9,1310856.0
2020-09-09 10:00:00,1.9,1.92,1.89,1.9,547528.0,1.9,1.92,1.89,1.9,547528.0
2020-09-09 10:10:00,1.9,1.9,1.88,1.89,407688.0,1.9,1.9,1.88,1.89,407688.0
2020-09-09 10:20:00,1.89,1.89,1.84,1.88,1181120.0,1.89,1.89,1.84,1.88,1181120.0
2020-09-09 10:30:00,1.88,1.89,1.86,1.89,641608.0,1.88,1.89,1.86,1.89,641608.0
2020-09-09 10:40:00,1.89,1.9,1.87,1.88,476676.0,1.89,1.9,1.87,1.88,476676.0
2020-09-09 10:50:00,1.88,1.89,1.86,1.88,444108.0,1.88,1.89,1.86,1.88,444108.0
2020-09-09 11:00:00,1.89,1.91,1.87,1.88,1079824.0,1.89,1.91,1.87,1.88,1079824.0
2020-09-09 11:10:00,1.88,1.88,1.85,1.86,621100.0,1.88,1.88,1.85,1.86,621100.0
2020-09-09 11:20:00,1.86,1.87,1.84,1.85,349808.0,1.86,1.87,1.84,1.85,349808.0
2020-09-09 11:30:00,1.85,1.87,1.84,1.86,555488.0,1.85,1.87,1.84,1.86,555488.0
2020-09-09 11:40:00,1.86,1.87,1.85,1.86,591224.0,1.86,1.87,1.85,1.86,591224.0
2020-09-09 11:50:00,1.87,1.87,1.84,1.86,333036.0,1.87,1.87,1.84,1.86,333036.0
2020-09-09 12:00:00,1.86,1.86,1.85,1.86,308632.0,1.86,1.86,1.85,1.86,308632.0
2020-09-09 12:10:00,1.86,1.88,1.86,1.86,321712.0,1.86,1.88,1.86,1.86,321712.0
2020-09-09 12:20:00,1.86,1.89,1.86,1.88,382244.0,1.86,1.89,1.86,1.88,382244.0
2020-09-09 12:30:00,1.88,1.89,1.87,1.89,358328.0,1.88,1.89,1.87,1.89,358328.0
2020-09-09 12:40:00,1.89,1.9,1.87,1.89,698020.0,1.89,1.9,1.87,1.89,698020.0
2020-09-09 12:50:00,1.88,1.89,1.88,1.88,246096.0,1.88,1.89,1.88,1.88,246096.0
2020-09-09 13:00:00,1.88,1.89,1.88,1.89,273500.0,1.88,1.89,1.88,1.89,273500.0
2020-09-09 13:10:00,1.89,1.89,1.86,1.87,337744.0,1.89,1.89,1.86,1.87,337744.0
2020-09-09 13:20:00,1.87,1.88,1.87,1.88,362852.0,1.87,1.88,1.87,1.88,362852.0
2020-09-09 13:30:00,1.88,1.88,1.87,1.88,429384.0,1.88,1.88,1.87,1.88,429384.0
2020-09-09 13:40:00,1.87,1.88,1.86,1.87,592764.0,1.87,1.88,1.86,1.87,592764.0
2020-09-09 13:50:00,1.87,1.87,1.85,1.86,273348.0,1.87,1.87,1.85,1.86,273348.0
2020-09-09 14:00:00,1.86,1.86,1.86,1.86,244880.0,1.86,1.86,1.86,1.86,244880.0
2020-09-09 14:10:00,1.86,1.86,1.85,1.86,227648.0,1.86,1.86,1.85,1.86,227648.0
2020-09-09 14:20:00,1.86,1.86,1.86,1.86,264476.0,1.86,1.86,1.86,1.86,264476.0
2020-09-09 14:30:00,1.86,1.86,1.86,1.86,436180.0,1.86,1.86,1.86,1.86,436180.0
2020-09-09 14:40:00,1.86,1.86,1.84,1.84,654152.0,1.86,1.86,1.84,1.84,654152.0
2020-09-09 14:50:00,1.84,1.86,1.84,1.84,682276.0,1.84,1.86,1.84,1.84,682276.0
2020-09-09 15:00:00,1.84,1.86,1.84,1.86,550160.0,1.84,1.86,1.84,1.86,550160.0
2020-09-09 15:10:00,1.86,1.86,1.86,1.86,385168.0,1.86,1.86,1.86,1.86,385168.0
2020-09-09 15:20:00,1.86,1.86,1.84,1.84,1107064.0,1.86,1.86,1.84,1.84,1107064.0
2020-09-09 15:30:00,1.84,1.86,1.84,1.85,912512.0,1.84,1.86,1.84,1.85,912512.0
2020-09-09 15:40:00,1.85,1.87,1.84,1.85,1537940.0,1.85,1.87,1.84,1.85,1537940.0
2020-09-09 15:50:00,1.86,1.86,1.83,1.84,2607704.0,1.86,1.86,1.83,1.84,2607704.0
2020-09-10 09:30:00,1.66,1.74,1.64,1.68,5020724.0,1.66,1.74,1.64,1.68,5020724.0
2020-09-10 09:40:00,1.68,1.68,1.56,1.56,6732572.0,1.68,1.68,1.56,1.56,6732572.0
2020-09-10 09:50:00,1.56,1.63,1.56,1.62,4467952.0,1.56,1.63,1.56,1.62,4467952.0
2020-09-10 10:00:00,1.62,1.63,1.6,1.62,1973700.0,1.62,1.63,1.6,1.62,1973700.0
2020-09-10 10:10:00,1.63,1.64,1.58,1.59,1901484.0,1.63,1.64,1.58,1.59,1901484.0
2020-09-10 10:20:00,1.59,1.66,1.58,1.66,2652440.0,1.59,1.66,1.58,1.66,2652440.0
2020-09-10 10:30:00,1.66,1.72,1.63,1.71,3913644.0,1.66,1.72,1.63,1.71,3913644.0
2020-09-10 10:40:00,1.71,1.72,1.67,1.7,3621708.0,1.71,1.72,1.67,1.7,3621708.0
2020-09-10 10:50:00,1.7,1.71,1.68,1.7,1231964.0,1.7,1.71,1.68,1.7,1231964.0
2020-09-10 11:00:00,1.7,1.7,1.64,1.65,1001616.0,1.7,1.7,1.64,1.65,1001616.0
2020-09-10 11:10:00,1.65,1.67,1.65,1.65,650264.0,1.65,1.67,1.65,1.65,650264.0
2020-09-10 11:20:00,1.66,1.69,1.66,1.68,763700.0,1.66,1.69,1.66,1.68,763700.0
2020-09-10 11:30:00,1.68,1.69,1.67,1.68,371480.0,1.68,1.69,1.67,1.68,371480.0
2020-09-10 11:40:00,1.68,1.68,1.67,1.68,374164.0,1.68,1.68,1.67,1.68,374164.0
2020-09-10 11:50:00,1.67,1.68,1.66,1.66,528360.0,1.67,1.68,1.66,1.66,528360.0
2020-09-10 12:00:00,1.66,1.67,1.65,1.65,386636.0,1.66,1.67,1.65,1.65,386636.0
2020-09-10 12:10:00,1.65,1.67,1.65,1.65,720884.0,1.65,1.67,1.65,1.65,720884.0
2020-09-10 12:20:00,1.65,1.66,1.63,1.66,741196.0,1.65,1.66,1.63,1.66,741196.0
2020-09-10 12:30:00,1.66,1.67,1.65,1.65,317820.0,1.66,1.67,1.65,1.65,317820.0
2020-09-10 12:40:00,1.65,1.65,1.64,1.64,282204.0,1.65,1.65,1.64,1.64,282204.0
2020-09-10 12:50:00,1.64,1.66,1.62,1.63,875744.0,1.64,1.66,1.62,1.63,875744.0
2020-09-10 13:00:00,1.63,1.64,1.61,1.62,1432900.0,1.63,1.64,1.61,1.62,1432900.0
2020-09-10 13:10:00,1.62,1.63,1.61,1.63,1113056.0,1.62,1.63,1.61,1.63,1113056.0
2020-09-10 13:20:00,1.63,1.63,1.61,1.61,776860.0,1.63,1.63,1.61,1.61,776860.0
2020-09-10 13:30:00,1.61,1.62,1.6,1.6,358768.0,1.61,1.62,1.6,1.6,358768.0
2020-09-10 13:40:00,1.6,1.61,1.59,1.6,350604.0,1.6,1.61,1.59,1.6,350604.0
2020-09-10 13:50:00,1.6,1.61,1.59,1.6,857436.0,1.6,1.61,1.59,1.6,857436.0
2020-09-10 14:00:00,1.6,1.61,1.6,1.61,397084.0,1.6,1.61,1.6,1.61,397084.0
2020-09-10 14:10:00,1.61,1.62,1.6,1.62,713364.0,1.61,1.62,1.6,1.62,713364.0
2020-09-10 14:20:00,1.62,1.62,1.58,1.58,926676.0,1.62,1.62,1.58,1.58,926676.0
2020-09-10 14:30:00,1.58,1.61,1.58,1.61,1226912.0,1.58,1.61,1.58,1.61,1226912.0
2020-09-10 14:40:00,1.61,1.61,1.59,1.59,438396.0,1.61,1.61,1.59,1.59,438396.0
2020-09-10 14:50:00,1.59,1.59,1.57,1.58,886204.0,1.59,1.59,1.57,1.58,886204.0
2020-09-10 15:00:00,1.57,1.58,1.56,1.56,574796.0,1.57,1.58,1.56,1.56,574796.0
2020-09-10 15:10:00,1.56,1.57,1.55,1.55,1072704.0,1.56,1.57,1.55,1.55,1072704.0
2020-09-10 15:20:00,1.55,1.58,1.55,1.58,620200.0,1.55,1.58,1.55,1.58,620200.0
2020-09-10 15:30:00,1.57,1.58,1.55,1.56,1056488.0,1.57,1.58,1.55,1.56,1056488.0
2020-09-10 15:40:00,1.56,1.57,1.55,1.56,1116512.0,1.56,1.57,1.55,1.56,1116512.0
2020-09-10 15:50:00,1.56,1.57,1.55,1.56,2110632.0,1.56,1.57,1.55,1.56,2110632.0
2020-09-11 09:30:00,1.57,1.57,1.53,1.53,2400552.0,1.57,1.57,1.53,1.53,2400552.0
2020-09-11 09:40:00,1.53,1.53,1.47,1.5,3786544.0,1.53,1.53,1.47,1.5,3786544.0
2020-09-11 09:50:00,1.5,1.53,1.49,1.52,1831860.0,1.5,1.53,1.49,1.52,1831860.0
2020-09-11 10:00:00,1.52,1.55,1.51,1.54,942296.0,1.52,1.55,1.51,1.54,942296.0
2020-09-11 10:10:00,1.54,1.56,1.53,1.56,783252.0,1.54,1.56,1.53,1.56,783252.0
2020-09-11 10:20:00,1.56,1.57,1.54,1.55,607120.0,1.56,1.57,1.54,1.55,607120.0
2020-09-11 10:30:00,1.55,1.56,1.53,1.53,663568.0,1.55,1.56,1.53,1.53,663568.0
2020-09-11 10:40:00,1.53,1.56,1.53,1.55,365884.0,1.53,1.56,1.53,1.55,365884.0
2020-09-11 10:50:00,1.55,1.55,1.53,1.54,347496.0,1.55,1.55,1.53,1.54,347496.0
2020-09-11 11:00:00,1.54,1.56,1.54,1.56,384876.0,1.54,1.56,1.54,1.56,384876.0
2020-09-11 11:10:00,1.56,1.58,1.55,1.58,1241828.0,1.56,1.58,1.55,1.58,1241828.0
2020-09-11 11:20:00,1.58,1.58,1.56,1.56,174408.0,1.58,1.58,1.56,1.56,174408.0
2020-09-11 11:30:00,1.56,1.56,1.55,1.55,95704.0,1.56,1.56,1.55,1.55,95704.0
2020-09-11 11:40:00,1.55,1.56,1.55,1.55,359168.0,1.55,1.56,1.55,1.55,359168.0
2020-09-11 11:50:00,1.55,1.55,1.55,1.55,294292.0,1.55,1.55,1.55,1.55,294292.0
2020-09-11 12:00:00,1.54,1.55,1.53,1.53,526592.0,1.54,1.55,1.53,1.53,526592.0
2020-09-11 12:10:00,1.53,1.53,1.52,1.52,213176.0,1.53,1.53,1.52,1.52,213176.0
2020-09-11 12:20:00,1.52,1.53,1.52,1.53,189536.0,1.52,1.53,1.52,1.53,189536.0
2020-09-11 12:30:00,1.53,1.53,1.51,1.51,183336.0,1.53,1.53,1.51,1.51,183336.0
2020-09-11 12:40:00,1.52,1.52,1.5,1.51,576020.0,1.52,1.52,1.5,1.51,576020.0
2020-09-11 12:50:00,1.51,1.53,1.51,1.52,252920.0,1.51,1.53,1.51,1.52,252920.0
2020-09-11 13:00:00,1.52,1.53,1.52,1.52,238696.0,1.52,1.53,1.52,1.52,238696.0
2020-09-11 13:10:00,1.52,1.52,1.51,1.52,171060.0,1.52,1.52,1.51,1.52,171060.0
2020-09-11 13:20:00,1.52,1.52,1.51,1.51,184256.0,1.52,1.52,1.51,1.51,184256.0
2020-09-11 13:30:00,1.51,1.51,1.51,1.51,239724.0,1.51,1.51,1.51,1.51,239724.0
2020-09-11 13:40:00,1.51,1.52,1.51,1.52,174180.0,1.51,1.52,1.51,1.52,174180.0
2020-09-11 13:50:00,1.52,1.53,1.51,1.53,339976.0,1.52,1.53,1.51,1.53,339976.0
2020-09-11 14:00:00,1.53,1.54,1.52,1.54,119108.0,1.53,1.54,1.52,1.54,119108.0
2020-09-11 14:10:00,1.54,1.55,1.53,1.54,278752.0,1.54,1.55,1.53,1.54,278752.0
2020-09-11 14:20:00,1.54,1.54,1.53,1.54,174244.0,1.54,1.54,1.53,1.54,174244.0
2020-09-11 14:30:00,1.53,1.54,1.53,1.53,109108.0,1.53,1.54,1.53,1.53,109108.0
2020-09-11 14:40:00,1.53,1.53,1.53,1.53,102412.0,1.53,1.53,1.53,1.53,102412.0
2020-09-11 14:50:00,1.53,1.54,1.53,1.54,267576.0,1.53,1.54,1.53,1.54,267576.0
2020-09-11 15:00:00,1.54,1.54,1.53,1.53,66748.0,1.54,1.54,1.53,1.53,66748.0
2020-09-11 15:10:00,1.53,1.53,1.53,1.53,279132.0,1.53,1.53,1.53,1.53,279132.0
2020-09-11 15:20:00,1.53,1.53,1.53,1.53,267824.0,1.53,1.53,1.53,1.53,267824.0
2020-09-11 15:30:00,1.53,1.53,1.52,1.52,275220.0,1.53,1.53,1.52,1.52,275220.0
2020-09-11 15:40:00,1.53,1.53,1.51,1.52,782012.0,1.53,1.53,1.51,1.52,782012.0
2020-09-11 15:50:00,1.51,1.53,1.51,1.52,1199560.0,1.51,1.53,1.51,1.52,1199560.0
2020-09-14 09:30:00,1.7,1.75,1.64,1.68,4034260.0,1.7,1.75,1.64,1.68,4034260.0
2020-09-14 09:40:00,1.68,1.69,1.61,1.66,2810980.0,1.68,1.69,1.61,1.66,2810980.0
2020-09-14 09:50:00,1.66,1.67,1.64,1.65,1263656.0,1.66,1.67,1.64,1.65,1263656.0
2020-09-14 10:00:00,1.65,1.65,1.62,1.64,794172.0,1.65,1.65,1.62,1.64,794172.0
2020-09-14 10:10:00,1.65,1.66,1.63,1.63,456700.0,1.65,1.66,1.63,1.63,456700.0
2020-09-14 10:20:00,1.63,1.67,1.62,1.66,826532.0,1.63,1.67,1.62,1.66,826532.0
2020-09-14 10:30:00,1.66,1.69,1.65,1.67,1842416.0,1.66,1.69,1.65,1.67,1842416.0
2020-09-14 10:40:00,1.67,1.68,1.66,1.67,644228.0,1.67,1.68,1.66,1.67,644228.0
2020-09-14 10:50:00,1.67,1.68,1.65,1.66,354064.0,1.67,1.68,1.65,1.66,354064.0
2020-09-14 11:00:00,1.65,1.65,1.64,1.65,369516.0,1.65,1.65,1.64,1.65,369516.0
2020-09-14 11:10:00,1.64,1.65,1.64,1.65,573108.0,1.64,1.65,1.64,1.65,573108.0
2020-09-14 11:20:00,1.65,1.68,1.65,1.67,419632.0,1.65,1.68,1.65,1.67,419632.0
2020-09-14 11:30:00,1.67,1.68,1.66,1.68,627612.0,1.67,1.68,1.66,1.68,627612.0
2020-09-14 11:40:00,1.67,1.67,1.66,1.66,294600.0,1.67,1.67,1.66,1.66,294600.0
2020-09-14 11:50:00,1.66,1.67,1.65,1.66,268076.0,1.66,1.67,1.65,1.66,268076.0
2020-09-14 12:00:00,1.66,1.68,1.65,1.68,376448.0,1.66,1.68,1.65,1.68,376448.0
2020-09-14 12:10:00,1.67,1.69,1.67,1.68,718188.0,1.67,1.69,1.67,1.68,718188.0
2020-09-14 12:20:00,1.68,1.68,1.66,1.66,512008.0,1.68,1.68,1.66,1.66,512008.0
2020-09-14 12:30:00,1.66,1.7,1.65,1.7,1805172.0,1.66,1.7,1.65,1.7,1805172.0
2020-09-14 12:40:00,1.69,1.7,1.65,1.67,1659968.0,1.69,1.7,1.65,1.67,1659968.0
2020-09-14 12:50:00,1.67,1.69,1.67,1.68,1235376.0,1.67,1.69,1.67,1.68,1235376.0
2020-09-14 13:00:00,1.69,1.69,1.67,1.68,371768.0,1.69,1.69,1.67,1.68,371768.0
2020-09-14 13:10:00,1.68,1.68,1.66,1.66,702240.0,1.68,1.68,1.66,1.66,702240.0
2020-09-14 13:20:00,1.66,1.66,1.65,1.65,623372.0,1.66,1.66,1.65,1.65,623372.0
2020-09-14 13:30:00,1.65,1.66,1.65,1.66,487544.0,1.65,1.66,1.65,1.66,487544.0
2020-09-14 13:40:00,1.66,1.68,1.66,1.68,502008.0,1.66,1.68,1.66,1.68,502008.0
2020-09-14 13:50:00,1.68,1.69,1.68,1.69,250536.0,1.68,1.69,1.68,1.69,250536.0
2020-09-14 14:00:00,1.69,1.71,1.68,1.7,496476.0,1.69,1.71,1.68,1.7,496476.0
2020-09-14 14:10:00,1.7,1.71,1.68,1.69,560208.0,1.7,1.71,1.68,1.69,560208.0
2020-09-14 14:20:00,1.69,1.69,1.67,1.68,299268.0,1.69,1.69,1.67,1.68,299268.0
2020-09-14 14:30:00,1.68,1.68,1.67,1.68,237728.0,1.68,1.68,1.67,1.68,237728.0
2020-09-14 14:40:00,1.68,1.7,1.68,1.7,831480.0,1.68,1.7,1.68,1.7,831480.0
2020-09-14 14:50:00,1.7,1.7,1.69,1.7,449192.0,1.7,1.7,1.69,1.7,449192.0
2020-09-14 15:00:00,1.7,1.71,1.69,1.71,987744.0,1.7,1.71,1.69,1.71,987744.0
2020-09-14 15:10:00,1.7,1.72,1.7,1.72,552964.0,1.7,1.72,1.7,1.72,552964.0
2020-09-14 15:20:00,1.72,1.74,1.72,1.72,931496.0,1.72,1.74,1.72,1.72,931496.0
2020-09-14 15:30:00,1.72,1.72,1.71,1.72,593900.0,1.72,1.72,1.71,1.72,593900.0
2020-09-14 15:40:00,1.72,1.73,1.71,1.73,1291372.0,1.72,1.73,1.71,1.73,1291372.0
2020-09-14 15:50:00,1.73,1.75,1.73,1.73,4288064.0,1.73,1.75,1.73,1.73,4288064.0
2020-09-15 09:30:00,1.72,1.75,1.71,1.72,959656.0,1.72,1.75,1.71,1.72,959656.0
2020-09-15 09:40:00,1.72,1.72,1.68,1.69,885944.0,1.72,1.72,1.68,1.69,885944.0
2020-09-15 09:50:00,1.69,1.71,1.67,1.7,776768.0,1.69,1.71,1.67,1.7,776768.0
2020-09-15 10:00:00,1.7,1.71,1.69,1.71,570172.0,1.7,1.71,1.69,1.71,570172.0
2020-09-15 10:10:00,1.71,1.73,1.71,1.72,468108.0,1.71,1.73,1.71,1.72,468108.0
2020-09-15 10:20:00,1.72,1.76,1.72,1.76,1776676.0,1.72,1.76,1.72,1.76,1776676.0
2020-09-15 10:30:00,1.76,1.82,1.76,1.82,3115848.0,1.76,1.82,1.76,1.82,3115848.0
2020-09-15 10:40:00,1.82,1.82,1.78,1.79,706248.0,1.82,1.82,1.78,1.79,706248.0
2020-09-15 10:50:00,1.79,1.8,1.78,1.8,473104.0,1.79,1.8,1.78,1.8,473104.0
2020-09-15 11:00:00,1.8,1.8,1.77,1.77,245952.0,1.8,1.8,1.77,1.77,245952.0
2020-09-15 11:10:00,1.77,1.77,1.75,1.76,556852.0,1.77,1.77,1.75,1.76,556852.0
2020-09-15 11:20:00,1.76,1.77,1.75,1.77,381444.0,1.76,1.77,1.75,1.77,381444.0
2020-09-15 11:30:00,1.77,1.77,1.75,1.75,334696.0,1.77,1.77,1.75,1.75,334696.0
2020-09-15 11:40:00,1.75,1.76,1.75,1.76,245720.0,1.75,1.76,1.75,1.76,245720.0
2020-09-15 11:50:00,1.76,1.76,1.73,1.74,397876.0,1.76,1.76,1.73,1.74,397876.0
2020-09-15 12:00:00,1.74,1.74,1.73,1.73,211800.0,1.74,1.74,1.73,1.73,211800.0
2020-09-15 12:10:00,1.73,1.74,1.73,1.74,194908.0,1.73,1.74,1.73,1.74,194908.0
2020-09-15 12:20:00,1.74,1.75,1.74,1.74,221524.0,1.74,1.75,1.74,1.74,221524.0
2020-09-15 12:30:00,1.74,1.76,1.74,1.76,378148.0,1.74,1.76,1.74,1.76,378148.0
2020-09-15 12:40:00,1.76,1.78,1.76,1.77,423504.0,1.76,1.78,1.76,1.77,423504.0
2020-09-15 12:50:00,1.77,1.78,1.77,1.78,411124.0,1.77,1.78,1.77,1.78,411124.0
2020-09-15 13:00:00,1.78,1.8,1.78,1.78,719512.0,1.78,1.8,1.78,1.78,719512.0
2020-09-15 13:10:00,1.78,1.78,1.77,1.78,141984.0,1.78,1.78,1.77,1.78,141984.0
2020-09-15 13:20:00,1.78,1.78,1.76,1.76,271168.0,1.78,1.78,1.76,1.76,271168.0
2020-09-15 13:30:00,1.76,1.79,1.76,1.78,579076.0,1.76,1.79,1.76,1.78,579076.0
2020-09-15 13:40:00,1.78,1.78,1.78,1.78,300180.0,1.78,1.78,1.78,1.78,300180.0
2020-09-15 13:50:00,1.78,1.78,1.77,1.78,346516.0,1.78,1.78,1.77,1.78,346516.0
2020-09-15 14:00:00,1.78,1.78,1.77,1.77,225688.0,1.78,1.78,1.77,1.77,225688.0
2020-09-15 14:10:00,1.77,1.78,1.77,1.78,118408.0,1.77,1.78,1.77,1.78,118408.0
2020-09-15 14:20:00,1.78,1.78,1.77,1.78,172444.0,1.78,1.78,1.77,1.78,172444.0
2020-09-15 14:30:00,1.77,1.78,1.76,1.77,287208.0,1.77,1.78,1.76,1.77,287208.0
2020-09-15 14:40:00,1.76,1.78,1.76,1.77,293600.0,1.76,1.78,1.76,1.77,293600.0
2020-09-15 14:50:00,1.78,1.78,1.77,1.78,209892.0,1.78,1.78,1.77,1.78,209892.0
2020-09-15 15:00:00,1.78,1.78,1.77,1.77,237572.0,1.78,1.78,1.77,1.77,237572.0
2020-09-15 15:10:00,1.77,1.77,1.76,1.76,122092.0,1.77,1.77,1.76,1.76,122092.0
2020-09-15 15:20:00,1.76,1.76,1.76,1.76,310128.0,1.76,1.76,1.76,1.76,310128.0
2020-09-15 15:30:00,1.76,1.76,1.75,1.75,642328.0,1.76,1.76,1.75,1.75,642328.0
2020-09-15 15:40:00,1.75,1.77,1.74,1.76,850548.0,1.75,1.77,1.74,1.76,850548.0
2020-09-15 15:50:00,1.76,1.77,1.76,1.77,1635868.0,1.76,1.77,1.76,1.77,1635868.0
2020-09-16 09:30:00,1.76,1.8,1.76,1.79,654924.0,1.76,1.8,1.76,1.79,654924.0
2020-09-16 09:40:00,1.8,1.8,1.77,1.78,465872.0,1.8,1.8,1.77,1.78,465872.0
2020-09-16 09:50:00,1.78,1.78,1.76,1.78,447800.0,1.78,1.78,1.76,1.78,447800.0
2020-09-16 10:00:00,1.78,1.78,1.77,1.78,415732.0,1.78,1.78,1.77,1.78,415732.0
2020-09-16 10:10:00,1.78,1.8,1.77,1.8,1298476.0,1.78,1.8,1.77,1.8,1298476.0
2020-09-16 10:20:00,1.8,1.82,1.8,1.82,742768.0,1.8,1.82,1.8,1.82,742768.0
2020-09-16 10:30:00,1.82,1.86,1.81,1.83,2651464.0,1.82,1.86,1.81,1.83,2651464.0
2020-09-16 10:40:00,1.83,1.83,1.8,1.8,795520.0,1.83,1.83,1.8,1.8,795520.0
2020-09-16 10:50:00,1.8,1.81,1.79,1.81,633740.0,1.8,1.81,1.79,1.81,633740.0
2020-09-16 11:00:00,1.81,1.84,1.81,1.84,886988.0,1.81,1.84,1.81,1.84,886988.0
2020-09-16 11:10:00,1.84,1.9,1.84,1.9,2069704.0,1.84,1.9,1.84,1.9,2069704.0
2020-09-16 11:20:00,1.9,1.94,1.88,1.94,1877504.0,1.9,1.94,1.88,1.94,1877504.0
2020-09-16 11:30:00,1.94,1.94,1.91,1.93,1072984.0,1.94,1.94,1.91,1.93,1072984.0
2020-09-16 11:40:00,1.93,1.98,1.93,1.97,1949292.0,1.93,1.98,1.93,1.97,1949292.0
2020-09-16 11:50:00,1.97,2.01,1.95,1.98,2504168.0,1.97,2.01,1.95,1.98,2504168.0
2020-09-16 12:00:00,1.98,1.98,1.91,1.96,1293072.0,1.98,1.98,1.91,1.96,1293072.0
2020-09-16 12:10:00,1.96,1.99,1.94,1.97,462280.0,1.96,1.99,1.94,1.97,462280.0
2020-09-16 12:20:00,1.97,1.99,1.96,1.99,496840.0,1.97,1.99,1.96,1.99,496840.0
2020-09-16 12:30:00,1.99,2.01,1.98,2.01,2381940.0,1.99,2.01,1.98,2.01,2381940.0
2020-09-16 12:40:00,2.01,2.05,2.01,2.04,2936464.0,2.01,2.05,2.01,2.04,2936464.0
2020-09-16 12:50:00,2.04,2.06,1.99,2.02,2385240.0,2.04,2.06,1.99,2.02,2385240.0
2020-09-16 13:00:00,2.02,2.11,2.0,2.04,2386460.0,2.02,2.11,2.0,2.04,2386460.0
2020-09-16 13:10:00,2.03,2.12,2.03,2.11,2027188.0,2.03,2.12,2.03,2.11,2027188.0
2020-09-16 13:20:00,2.11,2.17,2.09,2.1,2765472.0,2.11,2.17,2.09,2.1,2765472.0
2020-09-16 13:30:00,2.1,2.14,2.09,2.13,1501208.0,2.1,2.14,2.09,2.13,1501208.0
2020-09-16 13:40:00,2.13,2.19,2.13,2.16,3802056.0,2.13,2.19,2.13,2.16,3802056.0
2020-09-16 13:50:00,2.16,2.25,2.15,2.24,4582128.0,2.16,2.25,2.15,2.24,4582128.0
2020-09-16 14:00:00,2.24,2.26,2.18,2.2,3278352.0,2.24,2.26,2.18,2.2,3278352.0
2020-09-16 14:10:00,2.2,2.22,2.18,2.21,1453152.0,2.2,2.22,2.18,2.21,1453152.0
2020-09-16 14:20:00,2.21,2.21,2.15,2.17,2058952.0,2.21,2.21,2.15,2.17,2058952.0
2020-09-16 14:30:00,2.17,2.19,2.14,2.18,1159980.0,2.17,2.19,2.14,2.18,1159980.0
2020-09-16 14:40:00,2.18,2.21,2.18,2.19,2563840.0,2.18,2.21,2.18,2.19,2563840.0
2020-09-16 14:50:00,2.19,2.19,2.07,2.12,3039916.0,2.19,2.19,2.07,2.12,3039916.0
2020-09-16 15:00:00,2.12,2.16,2.11,2.14,2274712.0,2.12,2.16,2.11,2.14,2274712.0
2020-09-16 15:10:00,2.14,2.15,2.12,2.15,2270044.0,2.14,2.15,2.12,2.15,2270044.0
2020-09-16 15:20:00,2.15,2.19,2.13,2.19,1640592.0,2.15,2.19,2.13,2.19,1640592.0
2020-09-16 15:30:00,2.19,2.19,2.13,2.14,2095468.0,2.19,2.19,2.13,2.14,2095468.0
2020-09-16 15:40:00,2.14,2.15,2.13,2.14,1004208.0,2.14,2.15,2.13,2.14,1004208.0
2020-09-16 15:50:00,2.14,2.17,2.14,2.17,3872184.0,2.14,2.17,2.14,2.17,3872184.0
2020-09-17 09:30:00,2.14,2.44,2.1,2.44,9682612.0,2.14,2.44,2.1,2.44,9682612.0
2020-09-17 09:40:00,2.44,2.44,2.23,2.29,6575652.0,2.44,2.44,2.23,2.29,6575652.0
2020-09-17 09:50:00,2.29,2.35,2.27,2.29,3402940.0,2.29,2.35,2.27,2.29,3402940.0
2020-09-17 10:00:00,2.28,2.32,2.28,2.28,2390864.0,2.28,2.32,2.28,2.28,2390864.0
2020-09-17 10:10:00,2.28,2.28,2.21,2.23,2631488.0,2.28,2.28,2.21,2.23,2631488.0
2020-09-17 10:20:00,2.23,2.27,2.22,2.23,1611780.0,2.23,2.27,2.22,2.23,1611780.0
2020-09-17 10:30:00,2.23,2.27,2.21,2.26,1303396.0,2.23,2.27,2.21,2.26,1303396.0
2020-09-17 10:40:00,2.26,2.28,2.25,2.26,1528104.0,2.26,2.28,2.25,2.26,1528104.0
2020-09-17 10:50:00,2.26,2.3,2.25,2.3,1507300.0,2.26,2.3,2.25,2.3,1507300.0
2020-09-17 11:00:00,2.3,2.31,2.27,2.28,2240072.0,2.3,2.31,2.27,2.28,2240072.0
2020-09-17 11:10:00,2.28,2.3,2.28,2.29,594876.0,2.28,2.3,2.28,2.29,594876.0
2020-09-17 11:20:00,2.29,2.31,2.28,2.3,1093012.0,2.29,2.31,2.28,2.3,1093012.0
2020-09-17 11:30:00,2.3,2.32,2.29,2.31,2851868.0,2.3,2.32,2.29,2.31,2851868.0
2020-09-17 11:40:00,2.31,2.32,2.28,2.29,1092620.0,2.31,2.32,2.28,2.29,1092620.0
2020-09-17 11:50:00,2.28,2.31,2.28,2.31,872080.0,2.28,2.31,2.28,2.31,872080.0
2020-09-17 12:00:00,2.31,2.32,2.28,2.29,1840376.0,2.31,2.32,2.28,2.29,1840376.0
2020-09-17 12:10:00,2.29,2.3,2.29,2.29,479292.0,2.29,2.3,2.29,2.29,479292.0
2020-09-17 12:20:00,2.29,2.3,2.29,2.29,246892.0,2.29,2.3,2.29,2.29,246892.0
2020-09-17 12:30:00,2.29,2.31,2.29,2.3,611488.0,2.29,2.31,2.29,2.3,611488.0
2020-09-17 12:40:00,2.3,2.3,2.29,2.29,440548.0,2.3,2.3,2.29,2.29,440548.0
2020-09-17 12:50:00,2.29,2.3,2.29,2.3,315036.0,2.29,2.3,2.29,2.3,315036.0
2020-09-17 13:00:00,2.3,2.31,2.29,2.31,330628.0,2.3,2.31,2.29,2.31,330628.0
2020-09-17 13:10:00,2.31,2.32,2.3,2.3,565300.0,2.31,2.32,2.3,2.3,565300.0
2020-09-17 13:20:00,2.3,2.31,2.3,2.3,311512.0,2.3,2.31,2.3,2.3,311512.0
2020-09-17 13:30:00,2.3,2.32,2.3,2.31,1937284.0,2.3,2.32,2.3,2.31,1937284.0
2020-09-17 13:40:00,2.31,2.31,2.3,2.31,389536.0,2.31,2.31,2.3,2.31,389536.0
2020-09-17 13:50:00,2.31,2.31,2.3,2.3,347152.0,2.31,2.31,2.3,2.3,347152.0
2020-09-17 14:00:00,2.3,2.31,2.3,2.31,471564.0,2.3,2.31,2.3,2.31,471564.0
2020-09-17 14:10:00,2.31,2.31,2.22,2.22,2154776.0,2.31,2.31,2.22,2.22,2154776.0
2020-09-17 14:20:00,2.21,2.26,2.18,2.24,2126524.0,2.21,2.26,2.18,2.24,2126524.0
2020-09-17 14:30:00,2.24,2.25,2.22,2.23,927460.0,2.24,2.25,2.22,2.23,927460.0
2020-09-17 14:40:00,2.22,2.23,2.19,2.22,1341952.0,2.22,2.23,2.19,2.22,1341952.0
2020-09-17 14:50:00,2.22,2.22,2.19,2.21,518500.0,2.22,2.22,2.19,2.21,518500.0
2020-09-17 15:00:00,2.21,2.21,2.19,2.2,443756.0,2.21,2.21,2.19,2.2,443756.0
2020-09-17 15:10:00,2.2,2.23,2.2,2.22,535604.0,2.2,2.23,2.2,2.22,535604.0
2020-09-17 15:20:00,2.22,2.23,2.22,2.23,542272.0,2.22,2.23,2.22,2.23,542272.0
2020-09-17 15:30:00,2.23,2.29,2.23,2.29,1247280.0,2.23,2.29,2.23,2.29,1247280.0
2020-09-17 15:40:00,2.29,2.3,2.28,2.29,1450932.0,2.29,2.3,2.28,2.29,1450932.0
2020-09-17 15:50:00,2.29,2.3,2.28,2.3,2559840.0,2.29,2.3,2.28,2.3,2559840.0
2020-09-18 09:30:00,2.33,2.41,2.3,2.35,3774752.0,2.33,2.41,2.3,2.35,3774752.0
2020-09-18 09:40:00,2.35,2.36,2.23,2.27,2455236.0,2.35,2.36,2.23,2.27,2455236.0
2020-09-18 09:50:00,2.27,2.28,2.23,2.26,1169416.0,2.27,2.28,2.23,2.26,1169416.0
2020-09-18 10:00:00,2.26,2.28,2.24,2.27,759856.0,2.26,2.28,2.24,2.27,759856.0
2020-09-18 10:10:00,2.27,2.29,2.26,2.27,447968.0,2.27,2.29,2.26,2.27,447968.0
2020-09-18 10:20:00,2.27,2.3,2.27,2.29,487212.0,2.27,2.3,2.27,2.29,487212.0
2020-09-18 10:30:00,2.29,2.3,2.27,2.29,463352.0,2.29,2.3,2.27,2.29,463352.0
2020-09-18 10:40:00,2.29,2.33,2.29,2.32,1270472.0,2.29,2.33,2.29,2.32,1270472.0
2020-09-18 10:50:00,2.32,2.34,2.32,2.34,811916.0,2.32,2.34,2.32,2.34,811916.0
2020-09-18 11:00:00,2.34,2.34,2.33,2.33,450452.0,2.34,2.34,2.33,2.33,450452.0
2020-09-18 11:10:00,2.33,2.33,2.3,2.3,577320.0,2.33,2.33,2.3,2.3,577320.0
2020-09-18 11:20:00,2.3,2.31,2.29,2.31,394320.0,2.3,2.31,2.29,2.31,394320.0
2020-09-18 11:30:00,2.31,2.32,2.3,2.32,440804.0,2.31,2.32,2.3,2.32,440804.0
2020-09-18 11:40:00,2.32,2.32,2.31,2.32,284676.0,2.32,2.32,2.31,2.32,284676.0
2020-09-18 11:50:00,2.32,2.33,2.32,2.33,233228.0,2.32,2.33,2.32,2.33,233228.0
2020-09-18 12:00:00,2.32,2.34,2.32,2.33,434188.0,2.32,2.34,2.32,2.33,434188.0
2020-09-18 12:10:00,2.32,2.33,2.31,2.33,379372.0,2.32,2.33,2.31,2.33,379372.0
2020-09-18 12:20:00,2.33,2.39,2.33,2.39,2643940.0,2.33,2.39,2.33,2.39,2643940.0
2020-09-18 12:30:00,2.39,2.41,2.37,2.38,1570876.0,2.39,2.41,2.37,2.38,1570876.0
2020-09-18 12:40:00,2.37,2.38,2.34,2.34,718952.0,2.37,2.38,2.34,2.34,718952.0
2020-09-18 12:50:00,2.34,2.35,2.32,2.33,598016.0,2.34,2.35,2.32,2.33,598016.0
2020-09-18 13:00:00,2.33,2.36,2.33,2.34,456052.0,2.33,2.36,2.33,2.34,456052.0
2020-09-18 13:10:00,2.34,2.39,2.34,2.39,903740.0,2.34,2.39,2.34,2.39,903740.0
2020-09-18 13:20:00,2.39,2.42,2.37,2.37,3578624.0,2.39,2.42,2.37,2.37,3578624.0
2020-09-18 13:30:00,2.37,2.39,2.36,2.39,844604.0,2.37,2.39,2.36,2.39,844604.0
2020-09-18 13:40:00,2.39,2.44,2.38,2.43,2930928.0,2.39,2.44,2.38,2.43,2930928.0
2020-09-18 13:50:00,2.42,2.44,2.42,2.42,2937624.0,2.42,2.44,2.42,2.42,2937624.0
2020-09-18 14:00:00,2.43,2.43,2.39,2.41,1113180.0,2.43,2.43,2.39,2.41,1113180.0
2020-09-18 14:10:00,2.41,2.44,2.4,2.42,1348580.0,2.41,2.44,2.4,2.42,1348580.0
2020-09-18 14:20:00,2.42,2.43,2.4,2.42,401880.0,2.42,2.43,2.4,2.42,401880.0
2020-09-18 14:30:00,2.42,2.43,2.34,2.35,2363776.0,2.42,2.43,2.34,2.35,2363776.0
2020-09-18 14:40:00,2.35,2.37,2.34,2.37,644604.0,2.35,2.37,2.34,2.37,644604.0
2020-09-18 14:50:00,2.37,2.39,2.36,2.39,803720.0,2.37,2.39,2.36,2.39,803720.0
2020-09-18 15:00:00,2.39,2.39,2.37,2.38,572988.0,2.39,2.39,2.37,2.38,572988.0
2020-09-18 15:10:00,2.38,2.38,2.36,2.37,379356.0,2.38,2.38,2.36,2.37,379356.0
2020-09-18 15:20:00,2.37,2.4,2.36,2.4,588124.0,2.37,2.4,2.36,2.4,588124.0
2020-09-18 15:30:00,2.4,2.41,2.4,2.4,1249756.0,2.4,2.41,2.4,2.4,1249756.0
2020-09-18 15:40:00,2.4,2.4,2.35,2.37,1447548.0,2.4,2.4,2.35,2.37,1447548.0
2020-09-18 15:50:00,2.37,2.39,2.36,2.36,4355668.0,2.37,2.39,2.36,2.36,4355668.0
2020-09-21 09:30:00,2.34,2.4,2.31,2.34,2104060.0,2.34,2.4,2.31,2.34,2104060.0
2020-09-21 09:40:00,2.33,2.34,2.28,2.29,1062184.0,2.33,2.34,2.28,2.29,1062184.0
2020-09-21 09:50:00,2.29,2.33,2.29,2.33,1248092.0,2.29,2.33,2.29,2.33,1248092.0
2020-09-21 10:00:00,2.33,2.33,2.24,2.24,2392672.0,2.33,2.33,2.24,2.24,2392672.0
2020-09-21 10:10:00,2.24,2.25,2.19,2.21,1633072.0,2.24,2.25,2.19,2.21,1633072.0
2020-09-21 10:20:00,2.21,2.21,2.14,2.15,1463712.0,2.21,2.21,2.14,2.15,1463712.0
2020-09-21 10:30:00,2.15,2.17,2.12,2.12,1193944.0,2.15,2.17,2.12,2.12,1193944.0
2020-09-21 10:40:00,2.12,2.12,2.1,2.11,1033896.0,2.12,2.12,2.1,2.11,1033896.0
2020-09-21 10:50:00,2.11,2.13,2.1,2.12,502748.0,2.11,2.13,2.1,2.12,502748.0
2020-09-21 11:00:00,2.11,2.15,2.11,2.15,1009640.0,2.11,2.15,2.11,2.15,1009640.0
2020-09-21 11:10:00,2.15,2.17,2.14,2.16,973524.0,2.15,2.17,2.14,2.16,973524.0
2020-09-21 11:20:00,2.16,2.18,2.16,2.17,921936.0,2.16,2.18,2.16,2.17,921936.0
2020-09-21 11:30:00,2.17,2.19,2.16,2.18,502648.0,2.17,2.19,2.16,2.18,502648.0
2020-09-21 11:40:00,2.18,2.19,2.16,2.17,411132.0,2.18,2.19,2.16,2.17,411132.0
2020-09-21 11:50:00,2.17,2.17,2.16,2.17,439524.0,2.17,2.17,2.16,2.17,439524.0
2020-09-21 12:00:00,2.17,2.19,2.17,2.18,408432.0,2.17,2.19,2.17,2.18,408432.0
2020-09-21 12:10:00,2.18,2.18,2.17,2.17,189840.0,2.18,2.18,2.17,2.17,189840.0
2020-09-21 12:20:00,2.17,2.18,2.17,2.17,480928.0,2.17,2.18,2.17,2.17,480928.0
2020-09-21 12:30:00,2.17,2.17,2.17,2.17,172372.0,2.17,2.17,2.17,2.17,172372.0
2020-09-21 12:40:00,2.17,2.18,2.17,2.17,194960.0,2.17,2.18,2.17,2.17,194960.0
2020-09-21 12:50:00,2.17,2.19,2.17,2.18,257016.0,2.17,2.19,2.17,2.18,257016.0
2020-09-21 13:00:00,2.18,2.18,2.17,2.18,292456.0,2.18,2.18,2.17,2.18,292456.0
2020-09-21 13:10:00,2.18,2.18,2.18,2.18,189072.0,2.18,2.18,2.18,2.18,189072.0
2020-09-21 13:20:00,2.18,2.19,2.18,2.19,412992.0,2.18,2.19,2.18,2.19,412992.0
2020-09-21 13:30:00,2.19,2.2,2.17,2.17,481896.0,2.19,2.2,2.17,2.17,481896.0
2020-09-21 13:40:00,2.17,2.18,2.16,2.18,385332.0,2.17,2.18,2.16,2.18,385332.0
2020-09-21 13:50:00,2.18,2.18,2.16,2.17,392608.0,2.18,2.18,2.16,2.17,392608.0
2020-09-21 14:00:00,2.17,2.17,2.16,2.17,216580.0,2.17,2.17,2.16,2.17,216580.0
2020-09-21 14:10:00,2.17,2.17,2.16,2.17,183124.0,2.17,2.17,2.16,2.17,183124.0
2020-09-21 14:20:00,2.17,2.18,2.17,2.18,258884.0,2.17,2.18,2.17,2.18,258884.0
2020-09-21 14:30:00,2.18,2.18,2.17,2.17,652528.0,2.18,2.18,2.17,2.17,652528.0
2020-09-21 14:40:00,2.18,2.18,2.14,2.14,345464.0,2.18,2.18,2.14,2.14,345464.0
2020-09-21 14:50:00,2.14,2.15,2.14,2.14,251020.0,2.14,2.15,2.14,2.14,251020.0
2020-09-21 15:00:00,2.14,2.15,2.14,2.15,234348.0,2.14,2.15,2.14,2.15,234348.0
2020-09-21 15:10:00,2.15,2.15,2.15,2.15,223452.0,2.15,2.15,2.15,2.15,223452.0
2020-09-21 15:20:00,2.15,2.17,2.15,2.15,310432.0,2.15,2.17,2.15,2.15,310432.0
2020-09-21 15:30:00,2.15,2.17,2.15,2.16,478756.0,2.15,2.17,2.15,2.16,478756.0
2020-09-21 15:40:00,2.17,2.19,2.16,2.18,618412.0,2.17,2.19,2.16,2.18,618412.0
2020-09-21 15:50:00,2.18,2.2,2.18,2.19,1675976.0,2.18,2.2,2.18,2.19,1675976.0
2020-09-22 09:30:00,2.62,2.79,2.51,2.64,22736216.0,2.62,2.79,2.51,2.64,22736216.0
2020-09-22 09:40:00,2.64,2.66,2.51,2.53,9910612.0,2.64,2.66,2.51,2.53,9910612.0
2020-09-22 09:50:00,2.53,2.61,2.51,2.55,7463968.0,2.53,2.61,2.51,2.55,7463968.0
2020-09-22 10:00:00,2.55,2.56,2.48,2.48,5326800.0,2.55,2.56,2.48,2.48,5326800.0
2020-09-22 10:10:00,2.48,2.54,2.48,2.53,3067412.0,2.48,2.54,2.48,2.53,3067412.0
2020-09-22 10:20:00,2.53,2.65,2.51,2.61,7596568.0,2.53,2.65,2.51,2.61,7596568.0
2020-09-22 10:30:00,2.62,2.63,2.56,2.62,5773016.0,2.62,2.63,2.56,2.62,5773016.0
2020-09-22 10:40:00,2.62,2.69,2.62,2.65,7738692.0,2.62,2.69,2.62,2.65,7738692.0
2020-09-22 10:50:00,2.65,2.68,2.58,2.58,5321860.0,2.65,2.68,2.58,2.58,5321860.0
2020-09-22 11:00:00,2.58,2.61,2.57,2.6,3612760.0,2.58,2.61,2.57,2.6,3612760.0
2020-09-22 11:10:00,2.61,2.62,2.58,2.61,1605436.0,2.61,2.62,2.58,2.61,1605436.0
2020-09-22 11:20:00,2.61,2.61,2.56,2.59,1665596.0,2.61,2.61,2.56,2.59,1665596.0
2020-09-22 11:30:00,2.59,2.64,2.59,2.64,1969764.0,2.59,2.64,2.59,2.64,1969764.0
2020-09-22 11:40:00,2.64,2.66,2.62,2.66,2091316.0,2.64,2.66,2.62,2.66,2091316.0
2020-09-22 11:50:00,2.66,2.66,2.63,2.66,1980612.0,2.66,2.66,2.63,2.66,1980612.0
2020-09-22 12:00:00,2.66,2.67,2.64,2.65,1126308.0,2.66,2.67,2.64,2.65,1126308.0
2020-09-22 12:10:00,2.65,2.67,2.63,2.65,1663116.0,2.65,2.67,2.63,2.65,1663116.0
2020-09-22 12:20:00,2.65,2.66,2.63,2.65,627520.0,2.65,2.66,2.63,2.65,627520.0
2020-09-22 12:30:00,2.65,2.67,2.65,2.65,1834892.0,2.65,2.67,2.65,2.65,1834892.0
2020-09-22 12:40:00,2.65,2.66,2.64,2.65,803900.0,2.65,2.66,2.64,2.65,803900.0
2020-09-22 12:50:00,2.65,2.65,2.61,2.62,1292176.0,2.65,2.65,2.61,2.62,1292176.0
2020-09-22 13:00:00,2.62,2.63,2.61,2.63,647988.0,2.62,2.63,2.61,2.63,647988.0
2020-09-22 13:10:00,2.63,2.64,2.63,2.64,439552.0,2.63,2.64,2.63,2.64,439552.0
2020-09-22 13:20:00,2.64,2.65,2.63,2.65,882412.0,2.64,2.65,2.63,2.65,882412.0
2020-09-22 13:30:00,2.65,2.69,2.65,2.69,2429116.0,2.65,2.69,2.65,2.69,2429116.0
2020-09-22 13:40:00,2.69,2.72,2.68,2.69,2943956.0,2.69,2.72,2.68,2.69,2943956.0
2020-09-22 13:50:00,2.69,2.69,2.67,2.68,1344404.0,2.69,2.69,2.67,2.68,1344404.0
2020-09-22 14:00:00,2.68,2.7,2.68,2.69,1520024.0,2.68,2.7,2.68,2.69,1520024.0
2020-09-22 14:10:00,2.69,2.7,2.64,2.65,1958064.0,2.69,2.7,2.64,2.65,1958064.0
2020-09-22 14:20:00,2.65,2.65,2.63,2.64,1396932.0,2.65,2.65,2.63,2.64,1396932.0
2020-09-22 14:30:00,2.64,2.65,2.63,2.65,886132.0,2.64,2.65,2.63,2.65,886132.0
2020-09-22 14:40:00,2.65,2.66,2.64,2.64,895744.0,2.65,2.66,2.64,2.64,895744.0
2020-09-22 14:50:00,2.64,2.67,2.64,2.67,854132.0,2.64,2.67,2.64,2.67,854132.0
2020-09-22 15:00:00,2.66,2.68,2.66,2.68,896320.0,2.66,2.68,2.66,2.68,896320.0
2020-09-22 15:10:00,2.68,2.69,2.66,2.68,1052040.0,2.68,2.69,2.66,2.68,1052040.0
2020-09-22 15:20:00,2.67,2.68,2.65,2.68,924876.0,2.67,2.68,2.65,2.68,924876.0
2020-09-22 15:30:00,2.68,2.68,2.65,2.66,952244.0,2.68,2.68,2.65,2.66,952244.0
2020-09-22 15:40:00,2.66,2.68,2.63,2.63,1202584.0,2.66,2.68,2.63,2.63,1202584.0
2020-09-22 15:50:00,2.63,2.65,2.63,2.64,2679116.0,2.63,2.65,2.63,2.64,2679116.0
2020-09-23 09:30:00,2.65,2.69,2.61,2.67,3586384.0,2.65,2.69,2.61,2.67,3586384.0
2020-09-23 09:40:00,2.67,2.72,2.62,2.65,3534652.0,2.67,2.72,2.62,2.65,3534652.0
2020-09-23 09:50:00,2.65,2.66,2.59,2.6,1812288.0,2.65,2.66,2.59,2.6,1812288.0
2020-09-23 10:00:00,2.61,2.65,2.6,2.63,1192980.0,2.61,2.65,2.6,2.63,1192980.0
2020-09-23 10:10:00,2.63,2.63,2.57,2.6,1332088.0,2.63,2.63,2.57,2.6,1332088.0
2020-09-23 10:20:00,2.6,2.62,2.59,2.61,743136.0,2.6,2.62,2.59,2.61,743136.0
2020-09-23 10:30:00,2.61,2.62,2.58,2.6,645916.0,2.61,2.62,2.58,2.6,645916.0
2020-09-23 10:40:00,2.6,2.62,2.58,2.58,571396.0,2.6,2.62,2.58,2.58,571396.0
2020-09-23 10:50:00,2.58,2.6,2.58,2.58,605620.0,2.58,2.6,2.58,2.58,605620.0
2020-09-23 11:00:00,2.58,2.58,2.52,2.56,1269372.0,2.58,2.58,2.52,2.56,1269372.0
2020-09-23 11:10:00,2.57,2.57,2.53,2.54,822632.0,2.57,2.57,2.53,2.54,822632.0
2020-09-23 11:20:00,2.54,2.55,2.52,2.54,1234572.0,2.54,2.55,2.52,2.54,1234572.0
2020-09-23 11:30:00,2.54,2.58,2.54,2.58,698596.0,2.54,2.58,2.54,2.58,698596.0
2020-09-23 11:40:00,2.58,2.58,2.55,2.55,517784.0,2.58,2.58,2.55,2.55,517784.0
2020-09-23 11:50:00,2.55,2.56,2.54,2.55,388880.0,2.55,2.56,2.54,2.55,388880.0
2020-09-23 12:00:00,2.55,2.57,2.54,2.56,1010464.0,2.55,2.57,2.54,2.56,1010464.0
2020-09-23 12:10:00,2.56,2.59,2.55,2.59,632360.0,2.56,2.59,2.55,2.59,632360.0
2020-09-23 12:20:00,2.59,2.59,2.56,2.57,617792.0,2.59,2.59,2.56,2.57,617792.0
2020-09-23 12:30:00,2.57,2.57,2.56,2.57,216312.0,2.57,2.57,2.56,2.57,216312.0
2020-09-23 12:40:00,2.57,2.57,2.55,2.56,172384.0,2.57,2.57,2.55,2.56,172384.0
2020-09-23 12:50:00,2.56,2.58,2.55,2.57,302968.0,2.56,2.58,2.55,2.57,302968.0
2020-09-23 13:00:00,2.58,2.58,2.56,2.57,239352.0,2.58,2.58,2.56,2.57,239352.0
2020-09-23 13:10:00,2.57,2.59,2.57,2.59,366684.0,2.57,2.59,2.57,2.59,366684.0
2020-09-23 13:20:00,2.59,2.6,2.59,2.59,480320.0,2.59,2.6,2.59,2.59,480320.0
2020-09-23 13:30:00,2.59,2.63,2.59,2.62,678616.0,2.59,2.63,2.59,2.62,678616.0
2020-09-23 13:40:00,2.62,2.62,2.6,2.61,406608.0,2.62,2.62,2.6,2.61,406608.0
2020-09-23 13:50:00,2.61,2.63,2.61,2.62,602948.0,2.61,2.63,2.61,2.62,602948.0
2020-09-23 14:00:00,2.62,2.62,2.56,2.57,591992.0,2.62,2.62,2.56,2.57,591992.0
2020-09-23 14:10:00,2.57,2.58,2.56,2.56,368740.0,2.57,2.58,2.56,2.56,368740.0
2020-09-23 14:20:00,2.56,2.57,2.55,2.55,526020.0,2.56,2.57,2.55,2.55,526020.0
2020-09-23 14:30:00,2.55,2.55,2.53,2.55,559504.0,2.55,2.55,2.53,2.55,559504.0
2020-09-23 14:40:00,2.55,2.55,2.51,2.52,717016.0,2.55,2.55,2.51,2.52,717016.0
2020-09-23 14:50:00,2.52,2.54,2.52,2.53,433024.0,2.52,2.54,2.52,2.53,433024.0
2020-09-23 15:00:00,2.53,2.54,2.48,2.5,1151892.0,2.53,2.54,2.48,2.5,1151892.0
2020-09-23 15:10:00,2.5,2.52,2.49,2.5,1229416.0,2.5,2.52,2.49,2.5,1229416.0
2020-09-23 15:20:00,2.5,2.51,2.48,2.51,967636.0,2.5,2.51,2.48,2.51,967636.0
2020-09-23 15:30:00,2.51,2.53,2.5,2.51,912728.0,2.51,2.53,2.5,2.51,912728.0
2020-09-23 15:40:00,2.51,2.53,2.51,2.52,1016720.0,2.51,2.53,2.51,2.52,1016720.0
2020-09-23 15:50:00,2.52,2.54,2.51,2.51,2211316.0,2.52,2.54,2.51,2.51,2211316.0
2020-09-24 09:30:00,2.43,2.45,2.28,2.28,3373488.0,2.43,2.45,2.28,2.28,3373488.0
2020-09-24 09:40:00,2.28,2.37,2.27,2.36,1911168.0,2.28,2.37,2.27,2.36,1911168.0
2020-09-24 09:50:00,2.36,2.38,2.29,2.31,1177076.0,2.36,2.38,2.29,2.31,1177076.0
2020-09-24 10:00:00,2.31,2.37,2.31,2.37,894528.0,2.31,2.37,2.31,2.37,894528.0
2020-09-24 10:10:00,2.37,2.38,2.33,2.35,921900.0,2.37,2.38,2.33,2.35,921900.0
2020-09-24 10:20:00,2.36,2.37,2.33,2.34,1146324.0,2.36,2.37,2.33,2.34,1146324.0
2020-09-24 10:30:00,2.34,2.34,2.28,2.28,982564.0,2.34,2.34,2.28,2.28,982564.0
2020-09-24 10:40:00,2.28,2.31,2.28,2.3,766948.0,2.28,2.31,2.28,2.3,766948.0
2020-09-24 10:50:00,2.3,2.32,2.28,2.29,433448.0,2.3,2.32,2.28,2.29,433448.0
2020-09-24 11:00:00,2.29,2.3,2.28,2.28,607296.0,2.29,2.3,2.28,2.28,607296.0
2020-09-24 11:10:00,2.28,2.29,2.25,2.28,1259600.0,2.28,2.29,2.25,2.28,1259600.0
2020-09-24 11:20:00,2.28,2.29,2.27,2.28,422592.0,2.28,2.29,2.27,2.28,422592.0
2020-09-24 11:30:00,2.28,2.31,2.28,2.3,964548.0,2.28,2.31,2.28,2.3,964548.0
2020-09-24 11:40:00,2.31,2.32,2.27,2.3,834300.0,2.31,2.32,2.27,2.3,834300.0
2020-09-24 11:50:00,2.3,2.32,2.29,2.32,1021100.0,2.3,2.32,2.29,2.32,1021100.0
2020-09-24 12:00:00,2.32,2.35,2.32,2.32,538060.0,2.32,2.35,2.32,2.32,538060.0
2020-09-24 12:10:00,2.32,2.33,2.31,2.31,406388.0,2.32,2.33,2.31,2.31,406388.0
2020-09-24 12:20:00,2.31,2.32,2.31,2.31,275532.0,2.31,2.32,2.31,2.31,275532.0
2020-09-24 12:30:00,2.31,2.31,2.28,2.28,415500.0,2.31,2.31,2.28,2.28,415500.0
2020-09-24 12:40:00,2.28,2.3,2.27,2.3,553224.0,2.28,2.3,2.27,2.3,553224.0
2020-09-24 12:50:00,2.3,2.31,2.29,2.29,657952.0,2.3,2.31,2.29,2.29,657952.0
2020-09-24 13:00:00,2.29,2.31,2.29,2.31,354484.0,2.29,2.31,2.29,2.31,354484.0
2020-09-24 13:10:00,2.31,2.32,2.29,2.29,441420.0,2.31,2.32,2.29,2.29,441420.0
2020-09-24 13:20:00,2.29,2.32,2.29,2.31,414256.0,2.29,2.32,2.29,2.31,414256.0
2020-09-24 13:30:00,2.32,2.34,2.31,2.33,968852.0,2.32,2.34,2.31,2.33,968852.0
2020-09-24 13:40:00,2.33,2.34,2.33,2.33,451920.0,2.33,2.34,2.33,2.33,451920.0
2020-09-24 13:50:00,2.33,2.35,2.32,2.34,305328.0,2.33,2.35,2.32,2.34,305328.0
2020-09-24 14:00:00,2.34,2.39,2.34,2.36,1535992.0,2.34,2.39,2.34,2.36,1535992.0
2020-09-24 14:10:00,2.36,2.36,2.34,2.35,346284.0,2.36,2.36,2.34,2.35,346284.0
2020-09-24 14:20:00,2.35,2.35,2.33,2.34,330668.0,2.35,2.35,2.33,2.34,330668.0
2020-09-24 14:30:00,2.34,2.34,2.33,2.34,304928.0,2.34,2.34,2.33,2.34,304928.0
2020-09-24 14:40:00,2.34,2.35,2.33,2.33,161884.0,2.34,2.35,2.33,2.33,161884.0
2020-09-24 14:50:00,2.33,2.34,2.31,2.32,189616.0,2.33,2.34,2.31,2.32,189616.0
2020-09-24 15:00:00,2.31,2.32,2.3,2.31,514212.0,2.31,2.32,2.3,2.31,514212.0
2020-09-24 15:10:00,2.31,2.33,2.31,2.33,591800.0,2.31,2.33,2.31,2.33,591800.0
2020-09-24 15:20:00,2.33,2.33,2.3,2.31,266552.0,2.33,2.33,2.3,2.31,266552.0
2020-09-24 15:30:00,2.31,2.31,2.29,2.31,346000.0,2.31,2.31,2.29,2.31,346000.0
2020-09-24 15:40:00,2.3,2.31,2.28,2.28,683112.0,2.3,2.31,2.28,2.28,683112.0
2020-09-24 15:50:00,2.28,2.29,2.27,2.29,1211284.0,2.28,2.29,2.27,2.29,1211284.0
2020-09-25 09:30:00,2.3,2.33,2.28,2.33,720624.0,2.3,2.33,2.28,2.33,720624.0
2020-09-25 09:40:00,2.34,2.34,2.29,2.32,596696.0,2.34,2.34,2.29,2.32,596696.0
2020-09-25 09:50:00,2.32,2.4,2.32,2.39,1596924.0,2.32,2.4,2.32,2.39,1596924.0
2020-09-25 10:00:00,2.39,2.46,2.39,2.45,2265656.0,2.39,2.46,2.39,2.45,2265656.0
2020-09-25 10:10:00,2.45,2.46,2.42,2.44,996636.0,2.45,2.46,2.42,2.44,996636.0
2020-09-25 10:20:00,2.44,2.44,2.4,2.4,1517840.0,2.44,2.44,2.4,2.4,1517840.0
2020-09-25 10:30:00,2.41,2.41,2.4,2.4,338388.0,2.41,2.41,2.4,2.4,338388.0
2020-09-25 10:40:00,2.4,2.4,2.37,2.37,461948.0,2.4,2.4,2.37,2.37,461948.0
2020-09-25 10:50:00,2.37,2.38,2.36,2.36,342316.0,2.37,2.38,2.36,2.36,342316.0
2020-09-25 11:00:00,2.37,2.41,2.36,2.38,912932.0,2.37,2.41,2.36,2.38,912932.0
2020-09-25 11:10:00,2.37,2.43,2.37,2.43,1104924.0,2.37,2.43,2.37,2.43,1104924.0
2020-09-25 11:20:00,2.43,2.44,2.41,2.42,449616.0,2.43,2.44,2.41,2.42,449616.0
2020-09-25 11:30:00,2.42,2.43,2.41,2.42,242520.0,2.42,2.43,2.41,2.42,242520.0
2020-09-25 11:40:00,2.42,2.43,2.41,2.42,172744.0,2.42,2.43,2.41,2.42,172744.0
2020-09-25 11:50:00,2.42,2.43,2.41,2.42,99368.0,2.42,2.43,2.41,2.42,99368.0
2020-09-25 12:00:00,2.42,2.42,2.4,2.42,149148.0,2.42,2.42,2.4,2.42,149148.0
2020-09-25 12:10:00,2.42,2.42,2.41,2.42,208120.0,2.42,2.42,2.41,2.42,208120.0
2020-09-25 12:20:00,2.42,2.5,2.42,2.49,988700.0,2.42,2.5,2.42,2.49,988700.0
2020-09-25 12:30:00,2.5,2.53,2.46,2.52,2126536.0,2.5,2.53,2.46,2.52,2126536.0
2020-09-25 12:40:00,2.52,2.55,2.49,2.51,1785364.0,2.52,2.55,2.49,2.51,1785364.0
2020-09-25 12:50:00,2.52,2.52,2.48,2.48,812852.0,2.52,2.52,2.48,2.48,812852.0
2020-09-25 13:00:00,2.48,2.49,2.46,2.49,419660.0,2.48,2.49,2.46,2.49,419660.0
2020-09-25 13:10:00,2.49,2.51,2.48,2.51,548848.0,2.49,2.51,2.48,2.51,548848.0
2020-09-25 13:20:00,2.51,2.54,2.51,2.53,662696.0,2.51,2.54,2.51,2.53,662696.0
2020-09-25 13:30:00,2.53,2.53,2.5,2.5,564828.0,2.53,2.53,2.5,2.5,564828.0
2020-09-25 13:40:00,2.5,2.53,2.5,2.51,552760.0,2.5,2.53,2.5,2.51,552760.0
2020-09-25 13:50:00,2.51,2.52,2.48,2.5,428448.0,2.51,2.52,2.48,2.5,428448.0
2020-09-25 14:00:00,2.5,2.5,2.49,2.49,218256.0,2.5,2.5,2.49,2.49,218256.0
2020-09-25 14:10:00,2.49,2.5,2.47,2.48,469188.0,2.49,2.5,2.47,2.48,469188.0
2020-09-25 14:20:00,2.48,2.48,2.48,2.48,201780.0,2.48,2.48,2.48,2.48,201780.0
2020-09-25 14:30:00,2.48,2.49,2.48,2.49,249228.0,2.48,2.49,2.48,2.49,249228.0
2020-09-25 14:40:00,2.49,2.49,2.48,2.49,221964.0,2.49,2.49,2.48,2.49,221964.0
2020-09-25 14:50:00,2.49,2.51,2.48,2.51,569280.0,2.49,2.51,2.48,2.51,569280.0
2020-09-25 15:00:00,2.51,2.53,2.51,2.51,905136.0,2.51,2.53,2.51,2.51,905136.0
2020-09-25 15:10:00,2.51,2.54,2.51,2.54,708236.0,2.51,2.54,2.51,2.54,708236.0
2020-09-25 15:20:00,2.54,2.54,2.53,2.53,387244.0,2.54,2.54,2.53,2.53,387244.0
2020-09-25 15:30:00,2.54,2.54,2.5,2.51,481664.0,2.54,2.54,2.5,2.51,481664.0
2020-09-25 15:40:00,2.51,2.52,2.5,2.51,466792.0,2.51,2.52,2.5,2.51,466792.0
2020-09-25 15:50:00,2.51,2.51,2.48,2.51,1588604.0,2.51,2.51,2.48,2.51,1588604.0
2020-09-28 09:30:00,2.54,2.57,2.48,2.49,1853372.0,2.54,2.57,2.48,2.49,1853372.0
2020-09-28 09:40:00,2.49,2.49,2.4,2.4,1934596.0,2.49,2.49,2.4,2.4,1934596.0
2020-09-28 09:50:00,2.4,2.44,2.39,2.42,851576.0,2.4,2.44,2.39,2.42,851576.0
2020-09-28 10:00:00,2.42,2.47,2.42,2.44,948816.0,2.42,2.47,2.42,2.44,948816.0
2020-09-28 10:10:00,2.44,2.5,2.44,2.46,1437188.0,2.44,2.5,2.44,2.46,1437188.0
2020-09-28 10:20:00,2.46,2.48,2.45,2.45,496812.0,2.46,2.48,2.45,2.45,496812.0
2020-09-28 10:30:00,2.45,2.46,2.44,2.45,310720.0,2.45,2.46,2.44,2.45,310720.0
2020-09-28 10:40:00,2.45,2.45,2.43,2.43,426084.0,2.45,2.45,2.43,2.43,426084.0
2020-09-28 10:50:00,2.43,2.44,2.4,2.43,450508.0,2.43,2.44,2.4,2.43,450508.0
2020-09-28 11:00:00,2.43,2.44,2.42,2.43,350048.0,2.43,2.44,2.42,2.43,350048.0
2020-09-28 11:10:00,2.43,2.46,2.43,2.44,606816.0,2.43,2.46,2.43,2.44,606816.0
2020-09-28 11:20:00,2.44,2.44,2.41,2.42,498520.0,2.44,2.44,2.41,2.42,498520.0
2020-09-28 11:30:00,2.41,2.43,2.41,2.43,401680.0,2.41,2.43,2.41,2.43,401680.0
2020-09-28 11:40:00,2.43,2.43,2.4,2.4,541872.0,2.43,2.43,2.4,2.4,541872.0
2020-09-28 11:50:00,2.4,2.42,2.4,2.42,346236.0,2.4,2.42,2.4,2.42,346236.0
2020-09-28 12:00:00,2.41,2.42,2.4,2.42,408408.0,2.41,2.42,2.4,2.42,408408.0
2020-09-28 12:10:00,2.42,2.42,2.4,2.41,244384.0,2.42,2.42,2.4,2.41,244384.0
2020-09-28 12:20:00,2.41,2.43,2.4,2.42,226852.0,2.41,2.43,2.4,2.42,226852.0
2020-09-28 12:30:00,2.42,2.43,2.41,2.42,148728.0,2.42,2.43,2.41,2.42,148728.0
2020-09-28 12:40:00,2.42,2.42,2.41,2.42,161984.0,2.42,2.42,2.41,2.42,161984.0
2020-09-28 12:50:00,2.42,2.44,2.42,2.44,263108.0,2.42,2.44,2.42,2.44,263108.0
2020-09-28 13:00:00,2.44,2.47,2.43,2.46,1154352.0,2.44,2.47,2.43,2.46,1154352.0
2020-09-28 13:10:00,2.46,2.47,2.46,2.46,335476.0,2.46,2.47,2.46,2.46,335476.0
2020-09-28 13:20:00,2.46,2.48,2.46,2.48,727920.0,2.46,2.48,2.46,2.48,727920.0
2020-09-28 13:30:00,2.48,2.52,2.48,2.51,1414860.0,2.48,2.52,2.48,2.51,1414860.0
2020-09-28 13:40:00,2.52,2.52,2.49,2.49,856644.0,2.52,2.52,2.49,2.49,856644.0
2020-09-28 13:50:00,2.49,2.51,2.47,2.48,364168.0,2.49,2.51,2.47,2.48,364168.0
2020-09-28 14:00:00,2.48,2.48,2.46,2.47,228368.0,2.48,2.48,2.46,2.47,228368.0
2020-09-28 14:10:00,2.47,2.5,2.46,2.49,986360.0,2.47,2.5,2.46,2.49,986360.0
2020-09-28 14:20:00,2.49,2.49,2.47,2.48,327220.0,2.49,2.49,2.47,2.48,327220.0
2020-09-28 14:30:00,2.48,2.49,2.48,2.49,195052.0,2.48,2.49,2.48,2.49,195052.0
2020-09-28 14:40:00,2.49,2.49,2.48,2.48,140080.0,2.49,2.49,2.48,2.48,140080.0
2020-09-28 14:50:00,2.48,2.49,2.48,2.48,159344.0,2.48,2.49,2.48,2.48,159344.0
2020-09-28 15:00:00,2.48,2.49,2.48,2.49,191500.0,2.48,2.49,2.48,2.49,191500.0
2020-09-28 15:10:00,2.49,2.51,2.49,2.51,983276.0,2.49,2.51,2.49,2.51,983276.0
2020-09-28 15:20:00,2.51,2.53,2.51,2.52,708832.0,2.51,2.53,2.51,2.52,708832.0
2020-09-28 15:30:00,2.52,2.52,2.5,2.5,466860.0,2.52,2.52,2.5,2.5,466860.0
2020-09-28 15:40:00,2.5,2.52,2.5,2.5,1043572.0,2.5,2.52,2.5,2.5,1043572.0
2020-09-28 15:50:00,2.5,2.53,2.5,2.52,1388088.0,2.5,2.53,2.5,2.52,1388088.0
2020-09-29 09:30:00,2.5,2.58,2.48,2.56,1243024.0,2.5,2.58,2.48,2.56,1243024.0
2020-09-29 09:40:00,2.56,2.61,2.53,2.6,1258288.0,2.56,2.61,2.53,2.6,1258288.0
2020-09-29 09:50:00,2.6,2.65,2.59,2.61,1057056.0,2.6,2.65,2.59,2.61,1057056.0
2020-09-29 10:00:00,2.61,2.66,2.61,2.65,1189084.0,2.61,2.66,2.61,2.65,1189084.0
2020-09-29 10:10:00,2.65,2.66,2.61,2.61,531200.0,2.65,2.66,2.61,2.61,531200.0
2020-09-29 10:20:00,2.61,2.62,2.58,2.6,586916.0,2.61,2.62,2.58,2.6,586916.0
2020-09-29 10:30:00,2.6,2.62,2.57,2.59,542304.0,2.6,2.62,2.57,2.59,542304.0
2020-09-29 10:40:00,2.59,2.61,2.59,2.6,428324.0,2.59,2.61,2.59,2.6,428324.0
2020-09-29 10:50:00,2.6,2.63,2.6,2.62,613752.0,2.6,2.63,2.6,2.62,613752.0
2020-09-29 11:00:00,2.62,2.62,2.59,2.61,288704.0,2.62,2.62,2.59,2.61,288704.0
2020-09-29 11:10:00,2.61,2.61,2.59,2.6,352584.0,2.61,2.61,2.59,2.6,352584.0
2020-09-29 11:20:00,2.6,2.63,2.59,2.59,868320.0,2.6,2.63,2.59,2.59,868320.0
2020-09-29 11:30:00,2.6,2.6,2.58,2.58,448264.0,2.6,2.6,2.58,2.58,448264.0
2020-09-29 11:40:00,2.58,2.58,2.56,2.56,245020.0,2.58,2.58,2.56,2.56,245020.0
2020-09-29 11:50:00,2.56,2.6,2.56,2.59,384944.0,2.56,2.6,2.56,2.59,384944.0
2020-09-29 12:00:00,2.59,2.61,2.58,2.61,269344.0,2.59,2.61,2.58,2.61,269344.0
2020-09-29 12:10:00,2.61,2.62,2.6,2.61,199500.0,2.61,2.62,2.6,2.61,199500.0
2020-09-29 12:20:00,2.61,2.63,2.61,2.61,531168.0,2.61,2.63,2.61,2.61,531168.0
2020-09-29 12:30:00,2.61,2.61,2.61,2.61,146480.0,2.61,2.61,2.61,2.61,146480.0
2020-09-29 12:40:00,2.61,2.61,2.59,2.6,118532.0,2.61,2.61,2.59,2.6,118532.0
2020-09-29 12:50:00,2.6,2.6,2.59,2.59,93452.0,2.6,2.6,2.59,2.59,93452.0
2020-09-29 13:00:00,2.59,2.61,2.59,2.6,645804.0,2.59,2.61,2.59,2.6,645804.0
2020-09-29 13:10:00,2.6,2.6,2.58,2.59,279004.0,2.6,2.6,2.58,2.59,279004.0
2020-09-29 13:20:00,2.59,2.59,2.56,2.59,487328.0,2.59,2.59,2.56,2.59,487328.0
2020-09-29 13:30:00,2.59,2.6,2.58,2.6,202664.0,2.59,2.6,2.58,2.6,202664.0
2020-09-29 13:40:00,2.6,2.61,2.6,2.61,271500.0,2.6,2.61,2.6,2.61,271500.0
2020-09-29 13:50:00,2.61,2.61,2.6,2.6,207404.0,2.61,2.61,2.6,2.6,207404.0
2020-09-29 14:00:00,2.6,2.61,2.59,2.61,241200.0,2.6,2.61,2.59,2.61,241200.0
2020-09-29 14:10:00,2.61,2.61,2.6,2.61,236932.0,2.61,2.61,2.6,2.61,236932.0
2020-09-29 14:20:00,2.61,2.63,2.61,2.63,876400.0,2.61,2.63,2.61,2.63,876400.0
2020-09-29 14:30:00,2.63,2.63,2.62,2.63,319140.0,2.63,2.63,2.62,2.63,319140.0
2020-09-29 14:40:00,2.63,2.64,2.62,2.63,228836.0,2.63,2.64,2.62,2.63,228836.0
2020-09-29 14:50:00,2.64,2.64,2.61,2.62,267920.0,2.64,2.64,2.61,2.62,267920.0
2020-09-29 15:00:00,2.62,2.64,2.62,2.64,176792.0,2.62,2.64,2.62,2.64,176792.0
2020-09-29 15:10:00,2.64,2.65,2.64,2.65,898512.0,2.64,2.65,2.64,2.65,898512.0
2020-09-29 15:20:00,2.65,2.65,2.63,2.64,313216.0,2.65,2.65,2.63,2.64,313216.0
2020-09-29 15:30:00,2.64,2.64,2.61,2.61,313388.0,2.64,2.64,2.61,2.61,313388.0
2020-09-29 15:40:00,2.61,2.61,2.59,2.6,821996.0,2.61,2.61,2.59,2.6,821996.0
2020-09-29 15:50:00,2.6,2.6,2.58,2.59,776004.0,2.6,2.6,2.58,2.59,776004.0
2020-09-30 09:30:00,2.56,2.69,2.56,2.63,1487680.0,2.56,2.69,2.56,2.63,1487680.0
2020-09-30 09:40:00,2.63,2.65,2.59,2.64,871692.0,2.63,2.65,2.59,2.64,871692.0
2020-09-30 09:50:00,2.64,2.66,2.61,2.62,1044984.0,2.64,2.66,2.61,2.62,1044984.0
2020-09-30 10:00:00,2.61,2.62,2.57,2.6,879388.0,2.61,2.62,2.57,2.6,879388.0
2020-09-30 10:10:00,2.6,2.61,2.59,2.6,312112.0,2.6,2.61,2.59,2.6,312112.0
2020-09-30 10:20:00,2.6,2.61,2.57,2.6,727332.0,2.6,2.61,2.57,2.6,727332.0
2020-09-30 10:30:00,2.6,2.64,2.6,2.63,499668.0,2.6,2.64,2.6,2.63,499668.0
2020-09-30 10:40:00,2.63,2.68,2.63,2.66,1957820.0,2.63,2.68,2.63,2.66,1957820.0
2020-09-30 10:50:00,2.65,2.68,2.65,2.67,1275840.0,2.65,2.68,2.65,2.67,1275840.0
2020-09-30 11:00:00,2.67,2.68,2.65,2.66,633120.0,2.67,2.68,2.65,2.66,633120.0
2020-09-30 11:10:00,2.66,2.69,2.65,2.67,686928.0,2.66,2.69,2.65,2.67,686928.0
2020-09-30 11:20:00,2.67,2.67,2.63,2.64,616768.0,2.67,2.67,2.63,2.64,616768.0
2020-09-30 11:30:00,2.64,2.65,2.64,2.65,323432.0,2.64,2.65,2.64,2.65,323432.0
2020-09-30 11:40:00,2.65,2.67,2.65,2.67,396772.0,2.65,2.67,2.65,2.67,396772.0
2020-09-30 11:50:00,2.67,2.67,2.65,2.65,267288.0,2.67,2.67,2.65,2.65,267288.0
2020-09-30 12:00:00,2.65,2.65,2.64,2.65,443020.0,2.65,2.65,2.64,2.65,443020.0
2020-09-30 12:10:00,2.65,2.65,2.62,2.63,402400.0,2.65,2.65,2.62,2.63,402400.0
2020-09-30 12:20:00,2.63,2.64,2.62,2.62,515484.0,2.63,2.64,2.62,2.62,515484.0
2020-09-30 12:30:00,2.62,2.62,2.59,2.6,486652.0,2.62,2.62,2.59,2.6,486652.0
2020-09-30 12:40:00,2.6,2.61,2.59,2.59,196516.0,2.6,2.61,2.59,2.59,196516.0
2020-09-30 12:50:00,2.59,2.6,2.59,2.6,308488.0,2.59,2.6,2.59,2.6,308488.0
2020-09-30 13:00:00,2.6,2.6,2.57,2.58,372432.0,2.6,2.6,2.57,2.58,372432.0
2020-09-30 13:10:00,2.58,2.59,2.58,2.59,172488.0,2.58,2.59,2.58,2.59,172488.0
2020-09-30 13:20:00,2.59,2.6,2.58,2.59,234676.0,2.59,2.6,2.58,2.59,234676.0
2020-09-30 13:30:00,2.59,2.6,2.58,2.58,141116.0,2.59,2.6,2.58,2.58,141116.0
2020-09-30 13:40:00,2.58,2.59,2.57,2.57,366024.0,2.58,2.59,2.57,2.57,366024.0
2020-09-30 13:50:00,2.57,2.59,2.57,2.57,198480.0,2.57,2.59,2.57,2.57,198480.0
2020-09-30 14:00:00,2.57,2.59,2.57,2.59,273880.0,2.57,2.59,2.57,2.59,273880.0
2020-09-30 14:10:00,2.59,2.59,2.58,2.58,202728.0,2.59,2.59,2.58,2.58,202728.0
2020-09-30 14:20:00,2.58,2.59,2.56,2.57,256972.0,2.58,2.59,2.56,2.57,256972.0
2020-09-30 14:30:00,2.57,2.57,2.56,2.56,301644.0,2.57,2.57,2.56,2.56,301644.0
2020-09-30 14:40:00,2.56,2.56,2.53,2.53,449308.0,2.56,2.56,2.53,2.53,449308.0
2020-09-30 14:50:00,2.53,2.57,2.53,2.57,348468.0,2.53,2.57,2.53,2.57,348468.0
2020-09-30 15:00:00,2.57,2.57,2.55,2.56,242260.0,2.57,2.57,2.55,2.56,242260.0
2020-09-30 15:10:00,2.56,2.56,2.52,2.54,566628.0,2.56,2.56,2.52,2.54,566628.0
2020-09-30 15:20:00,2.54,2.54,2.53,2.54,442284.0,2.54,2.54,2.53,2.54,442284.0
2020-09-30 15:30:00,2.54,2.54,2.52,2.54,489488.0,2.54,2.54,2.52,2.54,489488.0
2020-09-30 15:40:00,2.54,2.55,2.53,2.55,460608.0,2.54,2.55,2.53,2.55,460608.0
2020-09-30 15:50:00,2.55,2.56,2.55,2.55,1431436.0,2.55,2.56,2.55,2.55,1431436.0
2020-10-01 09:30:00,2.52,2.56,2.5,2.55,861900.0,2.52,2.56,2.5,2.55,861900.0
2020-10-01 09:40:00,2.55,2.56,2.46,2.48,1629672.0,2.55,2.56,2.46,2.48,1629672.0
2020-10-01 09:50:00,2.48,2.51,2.46,2.49,883308.0,2.48,2.51,2.46,2.49,883308.0
2020-10-01 10:00:00,2.49,2.5,2.47,2.48,549180.0,2.49,2.5,2.47,2.48,549180.0
2020-10-01 10:10:00,2.48,2.49,2.46,2.47,361036.0,2.48,2.49,2.46,2.47,361036.0
2020-10-01 10:20:00,2.48,2.48,2.44,2.46,689760.0,2.48,2.48,2.44,2.46,689760.0
2020-10-01 10:30:00,2.46,2.49,2.45,2.48,434348.0,2.46,2.49,2.45,2.48,434348.0
2020-10-01 10:40:00,2.48,2.5,2.47,2.47,429448.0,2.48,2.5,2.47,2.47,429448.0
2020-10-01 10:50:00,2.47,2.48,2.47,2.48,247376.0,2.47,2.48,2.47,2.48,247376.0
2020-10-01 11:00:00,2.48,2.48,2.44,2.46,682924.0,2.48,2.48,2.44,2.46,682924.0
2020-10-01 11:10:00,2.46,2.46,2.44,2.45,280076.0,2.46,2.46,2.44,2.45,280076.0
2020-10-01 11:20:00,2.45,2.47,2.45,2.47,219420.0,2.45,2.47,2.45,2.47,219420.0
2020-10-01 11:30:00,2.47,2.48,2.47,2.48,333784.0,2.47,2.48,2.47,2.48,333784.0
2020-10-01 11:40:00,2.48,2.5,2.48,2.48,241080.0,2.48,2.5,2.48,2.48,241080.0
2020-10-01 11:50:00,2.48,2.48,2.47,2.47,122388.0,2.48,2.48,2.47,2.47,122388.0
2020-10-01 12:00:00,2.47,2.48,2.46,2.47,163120.0,2.47,2.48,2.46,2.47,163120.0
2020-10-01 12:10:00,2.47,2.47,2.45,2.46,337320.0,2.47,2.47,2.45,2.46,337320.0
2020-10-01 12:20:00,2.46,2.46,2.44,2.44,439076.0,2.46,2.46,2.44,2.44,439076.0
2020-10-01 12:30:00,2.45,2.45,2.42,2.43,601424.0,2.45,2.45,2.42,2.43,601424.0
2020-10-01 12:40:00,2.43,2.47,2.43,2.47,427236.0,2.43,2.47,2.43,2.47,427236.0
2020-10-01 12:50:00,2.47,2.48,2.45,2.47,368836.0,2.47,2.48,2.45,2.47,368836.0
2020-10-01 13:00:00,2.48,2.5,2.47,2.5,658252.0,2.48,2.5,2.47,2.5,658252.0
2020-10-01 13:10:00,2.49,2.5,2.48,2.49,285620.0,2.49,2.5,2.48,2.49,285620.0
2020-10-01 13:20:00,2.49,2.49,2.48,2.48,257916.0,2.49,2.49,2.48,2.48,257916.0
2020-10-01 13:30:00,2.48,2.5,2.48,2.49,234880.0,2.48,2.5,2.48,2.49,234880.0
2020-10-01 13:40:00,2.49,2.49,2.48,2.48,201228.0,2.49,2.49,2.48,2.48,201228.0
2020-10-01 13:50:00,2.48,2.48,2.47,2.47,124008.0,2.48,2.48,2.47,2.47,124008.0
2020-10-01 14:00:00,2.47,2.47,2.45,2.45,334112.0,2.47,2.47,2.45,2.45,334112.0
2020-10-01 14:10:00,2.45,2.46,2.44,2.44,184556.0,2.45,2.46,2.44,2.44,184556.0
2020-10-01 14:20:00,2.44,2.47,2.43,2.46,288944.0,2.44,2.47,2.43,2.46,288944.0
2020-10-01 14:30:00,2.46,2.46,2.45,2.45,155324.0,2.46,2.46,2.45,2.45,155324.0
2020-10-01 14:40:00,2.45,2.45,2.44,2.44,260676.0,2.45,2.45,2.44,2.44,260676.0
2020-10-01 14:50:00,2.44,2.44,2.43,2.44,372192.0,2.44,2.44,2.43,2.44,372192.0
2020-10-01 15:00:00,2.44,2.45,2.44,2.44,191192.0,2.44,2.45,2.44,2.44,191192.0
2020-10-01 15:10:00,2.44,2.45,2.44,2.44,216244.0,2.44,2.45,2.44,2.44,216244.0
2020-10-01 15:20:00,2.44,2.44,2.43,2.44,312428.0,2.44,2.44,2.43,2.44,312428.0
2020-10-01 15:30:00,2.44,2.44,2.43,2.43,392484.0,2.44,2.44,2.43,2.43,392484.0
2020-10-01 15:40:00,2.43,2.44,2.43,2.44,401484.0,2.43,2.44,2.43,2.44,401484.0
2020-10-01 15:50:00,2.44,2.44,2.44,2.44,1061240.0,2.44,2.44,2.44,2.44,1061240.0
2020-10-02 09:30:00,2.35,2.44,2.34,2.44,1995056.0,2.35,2.44,2.34,2.44,1995056.0
2020-10-02 09:40:00,2.44,2.44,2.4,2.41,707936.0,2.44,2.44,2.4,2.41,707936.0
2020-10-02 09:50:00,2.41,2.41,2.38,2.4,822896.0,2.41,2.41,2.38,2.4,822896.0
2020-10-02 10:00:00,2.4,2.43,2.4,2.42,626000.0,2.4,2.43,2.4,2.42,626000.0
2020-10-02 10:10:00,2.42,2.43,2.4,2.41,352148.0,2.42,2.43,2.4,2.41,352148.0
2020-10-02 10:20:00,2.41,2.41,2.39,2.39,284996.0,2.41,2.41,2.39,2.39,284996.0
2020-10-02 10:30:00,2.39,2.4,2.37,2.37,591420.0,2.39,2.4,2.37,2.37,591420.0
2020-10-02 10:40:00,2.37,2.39,2.37,2.39,447232.0,2.37,2.39,2.37,2.39,447232.0
2020-10-02 10:50:00,2.39,2.39,2.38,2.38,165640.0,2.39,2.39,2.38,2.38,165640.0
2020-10-02 11:00:00,2.38,2.39,2.37,2.39,293720.0,2.38,2.39,2.37,2.39,293720.0
2020-10-02 11:10:00,2.39,2.4,2.39,2.39,549384.0,2.39,2.4,2.39,2.39,549384.0
2020-10-02 11:20:00,2.4,2.4,2.39,2.39,80336.0,2.4,2.4,2.39,2.39,80336.0
2020-10-02 11:30:00,2.39,2.4,2.37,2.37,196496.0,2.39,2.4,2.37,2.37,196496.0
2020-10-02 11:40:00,2.37,2.38,2.36,2.36,296656.0,2.37,2.38,2.36,2.36,296656.0
2020-10-02 11:50:00,2.36,2.37,2.34,2.34,404488.0,2.36,2.37,2.34,2.34,404488.0
2020-10-02 12:00:00,2.34,2.37,2.34,2.36,309320.0,2.34,2.37,2.34,2.36,309320.0
2020-10-02 12:10:00,2.36,2.39,2.35,2.38,269932.0,2.36,2.39,2.35,2.38,269932.0
2020-10-02 12:20:00,2.39,2.39,2.37,2.38,239620.0,2.39,2.39,2.37,2.38,239620.0
2020-10-02 12:30:00,2.38,2.39,2.37,2.38,559844.0,2.38,2.39,2.37,2.38,559844.0
2020-10-02 12:40:00,2.38,2.38,2.36,2.36,141924.0,2.38,2.38,2.36,2.36,141924.0
2020-10-02 12:50:00,2.36,2.37,2.35,2.36,221872.0,2.36,2.37,2.35,2.36,221872.0
2020-10-02 13:00:00,2.36,2.36,2.34,2.34,243844.0,2.36,2.36,2.34,2.34,243844.0
2020-10-02 13:10:00,2.34,2.36,2.34,2.35,140552.0,2.34,2.36,2.34,2.35,140552.0
2020-10-02 13:20:00,2.35,2.36,2.35,2.35,136404.0,2.35,2.36,2.35,2.35,136404.0
2020-10-02 13:30:00,2.35,2.36,2.34,2.36,219516.0,2.35,2.36,2.34,2.36,219516.0
2020-10-02 13:40:00,2.35,2.35,2.34,2.34,165216.0,2.35,2.35,2.34,2.34,165216.0
2020-10-02 13:50:00,2.34,2.35,2.34,2.35,148060.0,2.34,2.35,2.34,2.35,148060.0
2020-10-02 14:00:00,2.35,2.37,2.35,2.36,467732.0,2.35,2.37,2.35,2.36,467732.0
2020-10-02 14:10:00,2.36,2.37,2.36,2.37,133388.0,2.36,2.37,2.36,2.37,133388.0
2020-10-02 14:20:00,2.36,2.37,2.36,2.37,162860.0,2.36,2.37,2.36,2.37,162860.0
2020-10-02 14:30:00,2.37,2.37,2.35,2.35,120948.0,2.37,2.37,2.35,2.35,120948.0
2020-10-02 14:40:00,2.35,2.36,2.35,2.36,102488.0,2.35,2.36,2.35,2.36,102488.0
2020-10-02 14:50:00,2.36,2.36,2.35,2.36,143672.0,2.36,2.36,2.35,2.36,143672.0
2020-10-02 15:00:00,2.36,2.36,2.35,2.36,87088.0,2.36,2.36,2.35,2.36,87088.0
2020-10-02 15:10:00,2.36,2.36,2.34,2.35,183700.0,2.36,2.36,2.34,2.35,183700.0
2020-10-02 15:20:00,2.35,2.36,2.33,2.35,567776.0,2.35,2.36,2.33,2.35,567776.0
2020-10-02 15:30:00,2.35,2.35,2.34,2.34,313756.0,2.35,2.35,2.34,2.34,313756.0
2020-10-02 15:40:00,2.34,2.36,2.34,2.36,358472.0,2.34,2.36,2.34,2.36,358472.0
2020-10-02 15:50:00,2.35,2.36,2.34,2.35,1093444.0,2.35,2.36,2.34,2.35,1093444.0
2020-10-05 09:30:00,2.36,2.4,2.36,2.36,1120740.0,2.36,2.4,2.36,2.36,1120740.0
2020-10-05 09:40:00,2.36,2.38,2.34,2.35,592040.0,2.36,2.38,2.34,2.35,592040.0
2020-10-05 09:50:00,2.35,2.35,2.33,2.33,326968.0,2.35,2.35,2.33,2.33,326968.0
2020-10-05 10:00:00,2.33,2.37,2.33,2.36,650460.0,2.33,2.37,2.33,2.36,650460.0
2020-10-05 10:10:00,2.36,2.36,2.35,2.35,229012.0,2.36,2.36,2.35,2.35,229012.0
2020-10-05 10:20:00,2.35,2.38,2.35,2.37,537864.0,2.35,2.38,2.35,2.37,537864.0
2020-10-05 10:30:00,2.37,2.37,2.35,2.35,208700.0,2.37,2.37,2.35,2.35,208700.0
2020-10-05 10:40:00,2.36,2.36,2.34,2.36,226376.0,2.36,2.36,2.34,2.36,226376.0
2020-10-05 10:50:00,2.36,2.36,2.34,2.35,155872.0,2.36,2.36,2.34,2.35,155872.0
2020-10-05 11:00:00,2.34,2.35,2.34,2.34,111340.0,2.34,2.35,2.34,2.34,111340.0
2020-10-05 11:10:00,2.34,2.35,2.34,2.34,106120.0,2.34,2.35,2.34,2.34,106120.0
2020-10-05 11:20:00,2.34,2.35,2.33,2.34,217144.0,2.34,2.35,2.33,2.34,217144.0
2020-10-05 11:30:00,2.34,2.34,2.33,2.33,186928.0,2.34,2.34,2.33,2.33,186928.0
2020-10-05 11:40:00,2.33,2.34,2.33,2.34,144112.0,2.33,2.34,2.33,2.34,144112.0
2020-10-05 11:50:00,2.34,2.34,2.33,2.33,110896.0,2.34,2.34,2.33,2.33,110896.0
2020-10-05 12:00:00,2.33,2.35,2.33,2.34,189352.0,2.33,2.35,2.33,2.34,189352.0
2020-10-05 12:10:00,2.34,2.34,2.33,2.34,73812.0,2.34,2.34,2.33,2.34,73812.0
2020-10-05 12:20:00,2.34,2.35,2.33,2.34,145036.0,2.34,2.35,2.33,2.34,145036.0
2020-10-05 12:30:00,2.34,2.34,2.34,2.34,93468.0,2.34,2.34,2.34,2.34,93468.0
2020-10-05 12:40:00,2.34,2.35,2.34,2.34,167172.0,2.34,2.35,2.34,2.34,167172.0
2020-10-05 12:50:00,2.34,2.36,2.34,2.35,133560.0,2.34,2.36,2.34,2.35,133560.0
2020-10-05 13:00:00,2.35,2.35,2.34,2.35,92460.0,2.35,2.35,2.34,2.35,92460.0
2020-10-05 13:10:00,2.35,2.35,2.33,2.34,94772.0,2.35,2.35,2.33,2.34,94772.0
2020-10-05 13:20:00,2.34,2.35,2.34,2.35,132608.0,2.34,2.35,2.34,2.35,132608.0
2020-10-05 13:30:00,2.34,2.34,2.33,2.34,61728.0,2.34,2.34,2.33,2.34,61728.0
2020-10-05 13:40:00,2.33,2.34,2.33,2.33,160788.0,2.33,2.34,2.33,2.33,160788.0
2020-10-05 13:50:00,2.33,2.33,2.32,2.32,239632.0,2.33,2.33,2.32,2.32,239632.0
2020-10-05 14:00:00,2.32,2.33,2.32,2.32,155312.0,2.32,2.33,2.32,2.32,155312.0
2020-10-05 14:10:00,2.32,2.32,2.32,2.32,95724.0,2.32,2.32,2.32,2.32,95724.0
2020-10-05 14:20:00,2.32,2.33,2.32,2.32,87300.0,2.32,2.33,2.32,2.32,87300.0
2020-10-05 14:30:00,2.32,2.32,2.31,2.32,136776.0,2.32,2.32,2.31,2.32,136776.0
2020-10-05 14:40:00,2.32,2.34,2.31,2.33,347028.0,2.32,2.34,2.31,2.33,347028.0
2020-10-05 14:50:00,2.33,2.34,2.33,2.34,92144.0,2.33,2.34,2.33,2.34,92144.0
2020-10-05 15:00:00,2.33,2.34,2.33,2.34,148648.0,2.33,2.34,2.33,2.34,148648.0
2020-10-05 15:10:00,2.34,2.35,2.33,2.34,152088.0,2.34,2.35,2.33,2.34,152088.0
2020-10-05 15:20:00,2.34,2.36,2.34,2.36,353256.0,2.34,2.36,2.34,2.36,353256.0
2020-10-05 15:30:00,2.36,2.36,2.35,2.35,241472.0,2.36,2.36,2.35,2.35,241472.0
2020-10-05 15:40:00,2.35,2.37,2.35,2.36,949540.0,2.35,2.37,2.35,2.36,949540.0
2020-10-05 15:50:00,2.36,2.37,2.35,2.36,648852.0,2.36,2.37,2.35,2.36,648852.0
2020-10-06 09:30:00,2.39,2.4,2.32,2.33,552440.0,2.39,2.4,2.32,2.33,552440.0
2020-10-06 09:40:00,2.33,2.35,2.32,2.35,453148.0,2.33,2.35,2.32,2.35,453148.0
2020-10-06 09:50:00,2.35,2.35,2.34,2.35,321000.0,2.35,2.35,2.34,2.35,321000.0
2020-10-06 10:00:00,2.35,2.39,2.35,2.38,1071420.0,2.35,2.39,2.35,2.38,1071420.0
2020-10-06 10:10:00,2.39,2.4,2.38,2.38,302200.0,2.39,2.4,2.38,2.38,302200.0
2020-10-06 10:20:00,2.38,2.43,2.37,2.43,1005004.0,2.38,2.43,2.37,2.43,1005004.0
2020-10-06 10:30:00,2.43,2.44,2.4,2.4,783960.0,2.43,2.44,2.4,2.4,783960.0
2020-10-06 10:40:00,2.4,2.4,2.39,2.4,207480.0,2.4,2.4,2.39,2.4,207480.0
2020-10-06 10:50:00,2.4,2.4,2.39,2.39,130472.0,2.4,2.4,2.39,2.39,130472.0
2020-10-06 11:00:00,2.39,2.4,2.39,2.4,216276.0,2.39,2.4,2.39,2.4,216276.0
2020-10-06 11:10:00,2.4,2.4,2.39,2.4,94332.0,2.4,2.4,2.39,2.4,94332.0
2020-10-06 11:20:00,2.4,2.44,2.4,2.43,696124.0,2.4,2.44,2.4,2.43,696124.0
2020-10-06 11:30:00,2.44,2.44,2.42,2.43,208668.0,2.44,2.44,2.42,2.43,208668.0
2020-10-06 11:40:00,2.43,2.44,2.42,2.42,400144.0,2.43,2.44,2.42,2.42,400144.0
2020-10-06 11:50:00,2.42,2.43,2.41,2.43,115152.0,2.42,2.43,2.41,2.43,115152.0
2020-10-06 12:00:00,2.43,2.43,2.42,2.42,59664.0,2.43,2.43,2.42,2.42,59664.0
2020-10-06 12:10:00,2.42,2.42,2.4,2.41,276300.0,2.42,2.42,2.4,2.41,276300.0
2020-10-06 12:20:00,2.41,2.44,2.41,2.43,144056.0,2.41,2.44,2.41,2.43,144056.0
2020-10-06 12:30:00,2.44,2.45,2.43,2.44,452436.0,2.44,2.45,2.43,2.44,452436.0
2020-10-06 12:40:00,2.45,2.46,2.44,2.45,337288.0,2.45,2.46,2.44,2.45,337288.0
2020-10-06 12:50:00,2.45,2.46,2.42,2.43,300696.0,2.45,2.46,2.42,2.43,300696.0
2020-10-06 13:00:00,2.43,2.44,2.43,2.43,243396.0,2.43,2.44,2.43,2.43,243396.0
2020-10-06 13:10:00,2.43,2.44,2.42,2.42,156268.0,2.43,2.44,2.42,2.42,156268.0
2020-10-06 13:20:00,2.42,2.42,2.4,2.41,217288.0,2.42,2.42,2.4,2.41,217288.0
2020-10-06 13:30:00,2.41,2.42,2.4,2.4,228284.0,2.41,2.42,2.4,2.4,228284.0
2020-10-06 13:40:00,2.4,2.41,2.39,2.39,256192.0,2.4,2.41,2.39,2.39,256192.0
2020-10-06 13:50:00,2.39,2.4,2.39,2.39,244560.0,2.39,2.4,2.39,2.39,244560.0
2020-10-06 14:00:00,2.39,2.4,2.39,2.39,188456.0,2.39,2.4,2.39,2.39,188456.0
2020-10-06 14:10:00,2.39,2.4,2.39,2.4,104188.0,2.39,2.4,2.39,2.4,104188.0
2020-10-06 14:20:00,2.4,2.4,2.4,2.4,96100.0,2.4,2.4,2.4,2.4,96100.0
2020-10-06 14:30:00,2.4,2.41,2.4,2.4,622288.0,2.4,2.41,2.4,2.4,622288.0
2020-10-06 14:40:00,2.4,2.41,2.4,2.4,367072.0,2.4,2.41,2.4,2.4,367072.0
2020-10-06 14:50:00,2.4,2.4,2.33,2.35,750316.0,2.4,2.4,2.33,2.35,750316.0
2020-10-06 15:00:00,2.35,2.35,2.3,2.32,582604.0,2.35,2.35,2.3,2.32,582604.0
2020-10-06 15:10:00,2.32,2.35,2.31,2.32,482912.0,2.32,2.35,2.31,2.32,482912.0
2020-10-06 15:20:00,2.32,2.33,2.31,2.32,462904.0,2.32,2.33,2.31,2.32,462904.0
2020-10-06 15:30:00,2.32,2.33,2.31,2.31,534232.0,2.32,2.33,2.31,2.31,534232.0
2020-10-06 15:40:00,2.31,2.32,2.29,2.3,807464.0,2.31,2.32,2.29,2.3,807464.0
2020-10-06 15:50:00,2.3,2.3,2.28,2.29,1287856.0,2.3,2.3,2.28,2.29,1287856.0
2020-10-07 09:30:00,2.31,2.34,2.29,2.3,661696.0,2.31,2.34,2.29,2.3,661696.0
2020-10-07 09:40:00,2.3,2.33,2.3,2.32,244688.0,2.3,2.33,2.3,2.32,244688.0
2020-10-07 09:50:00,2.32,2.32,2.31,2.31,153816.0,2.32,2.32,2.31,2.31,153816.0
2020-10-07 10:00:00,2.31,2.31,2.29,2.31,287352.0,2.31,2.31,2.29,2.31,287352.0
2020-10-07 10:10:00,2.31,2.31,2.3,2.3,220944.0,2.31,2.31,2.3,2.3,220944.0
2020-10-07 10:20:00,2.3,2.32,2.3,2.32,137084.0,2.3,2.32,2.3,2.32,137084.0
2020-10-07 10:30:00,2.32,2.32,2.3,2.3,135444.0,2.32,2.32,2.3,2.3,135444.0
2020-10-07 10:40:00,2.31,2.33,2.3,2.33,388428.0,2.31,2.33,2.3,2.33,388428.0
2020-10-07 10:50:00,2.33,2.33,2.32,2.33,98932.0,2.33,2.33,2.32,2.33,98932.0
2020-10-07 11:00:00,2.33,2.34,2.33,2.33,989328.0,2.33,2.34,2.33,2.33,989328.0
2020-10-07 11:10:00,2.33,2.34,2.33,2.33,102624.0,2.33,2.34,2.33,2.33,102624.0
2020-10-07 11:20:00,2.33,2.33,2.31,2.33,206600.0,2.33,2.33,2.31,2.33,206600.0
2020-10-07 11:30:00,2.33,2.35,2.33,2.34,253288.0,2.33,2.35,2.33,2.34,253288.0
2020-10-07 11:40:00,2.34,2.34,2.33,2.34,83848.0,2.34,2.34,2.33,2.34,83848.0
2020-10-07 11:50:00,2.34,2.35,2.34,2.35,212376.0,2.34,2.35,2.34,2.35,212376.0
2020-10-07 12:00:00,2.35,2.35,2.34,2.35,149584.0,2.35,2.35,2.34,2.35,149584.0
2020-10-07 12:10:00,2.34,2.35,2.34,2.35,137988.0,2.34,2.35,2.34,2.35,137988.0
2020-10-07 12:20:00,2.35,2.37,2.35,2.37,492268.0,2.35,2.37,2.35,2.37,492268.0
2020-10-07 12:30:00,2.37,2.37,2.36,2.37,326068.0,2.37,2.37,2.36,2.37,326068.0
2020-10-07 12:40:00,2.37,2.38,2.37,2.38,526124.0,2.37,2.38,2.37,2.38,526124.0
2020-10-07 12:50:00,2.38,2.39,2.37,2.39,218520.0,2.38,2.39,2.37,2.39,218520.0
2020-10-07 13:00:00,2.39,2.39,2.37,2.37,144436.0,2.39,2.39,2.37,2.37,144436.0
2020-10-07 13:10:00,2.37,2.38,2.37,2.37,143868.0,2.37,2.38,2.37,2.37,143868.0
2020-10-07 13:20:00,2.38,2.38,2.36,2.36,144848.0,2.38,2.38,2.36,2.36,144848.0
2020-10-07 13:30:00,2.36,2.39,2.36,2.38,256944.0,2.36,2.39,2.36,2.38,256944.0
2020-10-07 13:40:00,2.39,2.39,2.38,2.39,369676.0,2.39,2.39,2.38,2.39,369676.0
2020-10-07 13:50:00,2.39,2.39,2.37,2.37,267076.0,2.39,2.39,2.37,2.37,267076.0
2020-10-07 14:00:00,2.38,2.38,2.36,2.36,154612.0,2.38,2.38,2.36,2.36,154612.0
2020-10-07 14:10:00,2.36,2.37,2.36,2.36,274952.0,2.36,2.37,2.36,2.36,274952.0
2020-10-07 14:20:00,2.36,2.38,2.36,2.37,243056.0,2.36,2.38,2.36,2.37,243056.0
2020-10-07 14:30:00,2.36,2.37,2.36,2.36,342320.0,2.36,2.37,2.36,2.36,342320.0
2020-10-07 14:40:00,2.37,2.37,2.35,2.36,125084.0,2.37,2.37,2.35,2.36,125084.0
2020-10-07 14:50:00,2.35,2.37,2.35,2.37,161984.0,2.35,2.37,2.35,2.37,161984.0
2020-10-07 15:00:00,2.37,2.38,2.36,2.38,187220.0,2.37,2.38,2.36,2.38,187220.0
2020-10-07 15:10:00,2.38,2.38,2.36,2.37,157460.0,2.38,2.38,2.36,2.37,157460.0
2020-10-07 15:20:00,2.37,2.38,2.36,2.37,152400.0,2.37,2.38,2.36,2.37,152400.0
2020-10-07 15:30:00,2.37,2.38,2.35,2.36,309212.0,2.37,2.38,2.35,2.36,309212.0
2020-10-07 15:40:00,2.36,2.36,2.35,2.35,293484.0,2.36,2.36,2.35,2.35,293484.0
2020-10-07 15:50:00,2.35,2.35,2.33,2.34,1042784.0,2.35,2.35,2.33,2.34,1042784.0
2020-10-08 09:30:00,2.39,2.39,2.34,2.34,346044.0,2.39,2.39,2.34,2.34,346044.0
2020-10-08 09:40:00,2.34,2.34,2.31,2.32,665396.0,2.34,2.34,2.31,2.32,665396.0
2020-10-08 09:50:00,2.32,2.33,2.31,2.31,325144.0,2.32,2.33,2.31,2.31,325144.0
2020-10-08 10:00:00,2.31,2.33,2.3,2.33,553692.0,2.31,2.33,2.3,2.33,553692.0
2020-10-08 10:10:00,2.33,2.34,2.33,2.34,185016.0,2.33,2.34,2.33,2.34,185016.0
2020-10-08 10:20:00,2.34,2.35,2.33,2.33,157684.0,2.34,2.35,2.33,2.33,157684.0
2020-10-08 10:30:00,2.32,2.34,2.32,2.34,190768.0,2.32,2.34,2.32,2.34,190768.0
2020-10-08 10:40:00,2.34,2.35,2.33,2.34,176920.0,2.34,2.35,2.33,2.34,176920.0
2020-10-08 10:50:00,2.34,2.34,2.32,2.33,222928.0,2.34,2.34,2.32,2.33,222928.0
2020-10-08 11:00:00,2.33,2.33,2.32,2.32,42628.0,2.33,2.33,2.32,2.32,42628.0
2020-10-08 11:10:00,2.32,2.33,2.32,2.32,183708.0,2.32,2.33,2.32,2.32,183708.0
2020-10-08 11:20:00,2.32,2.34,2.31,2.32,1118680.0,2.32,2.34,2.31,2.32,1118680.0
2020-10-08 11:30:00,2.32,2.32,2.31,2.32,179172.0,2.32,2.32,2.31,2.32,179172.0
2020-10-08 11:40:00,2.32,2.33,2.31,2.31,237476.0,2.32,2.33,2.31,2.31,237476.0
2020-10-08 11:50:00,2.31,2.32,2.31,2.32,151288.0,2.31,2.32,2.31,2.32,151288.0
2020-10-08 12:00:00,2.32,2.33,2.32,2.33,104276.0,2.32,2.33,2.32,2.33,104276.0
2020-10-08 12:10:00,2.33,2.33,2.32,2.33,95936.0,2.33,2.33,2.32,2.33,95936.0
2020-10-08 12:20:00,2.33,2.34,2.32,2.32,629640.0,2.33,2.34,2.32,2.32,629640.0
2020-10-08 12:30:00,2.32,2.32,2.31,2.32,363028.0,2.32,2.32,2.31,2.32,363028.0
2020-10-08 12:40:00,2.32,2.33,2.32,2.33,101424.0,2.32,2.33,2.32,2.33,101424.0
2020-10-08 12:50:00,2.32,2.33,2.32,2.33,139712.0,2.32,2.33,2.32,2.33,139712.0
2020-10-08 13:00:00,2.32,2.33,2.32,2.33,62352.0,2.32,2.33,2.32,2.33,62352.0
2020-10-08 13:10:00,2.33,2.33,2.32,2.32,49288.0,2.33,2.33,2.32,2.32,49288.0
2020-10-08 13:20:00,2.32,2.32,2.32,2.32,54580.0,2.32,2.32,2.32,2.32,54580.0
2020-10-08 13:30:00,2.32,2.33,2.31,2.32,105540.0,2.32,2.33,2.31,2.32,105540.0
2020-10-08 13:40:00,2.32,2.32,2.3,2.3,127936.0,2.32,2.32,2.3,2.3,127936.0
2020-10-08 13:50:00,2.3,2.31,2.3,2.3,366112.0,2.3,2.31,2.3,2.3,366112.0
2020-10-08 14:00:00,2.3,2.3,2.3,2.3,0.0,2.3,2.3,2.3,2.3,0.0
2020-10-08 14:10:00,2.3,2.3,2.3,2.3,0.0,2.3,2.3,2.3,2.3,0.0
2020-10-08 14:20:00,2.59,2.95,2.33,2.92,31489344.0,2.59,2.95,2.33,2.92,31489344.0
2020-10-08 14:30:00,2.92,2.98,2.65,2.8,35507652.0,2.92,2.98,2.65,2.8,35507652.0
2020-10-08 14:40:00,2.8,2.88,2.71,2.82,16515232.0,2.8,2.88,2.71,2.82,16515232.0
2020-10-08 14:50:00,2.82,2.87,2.74,2.85,13890612.0,2.82,2.87,2.74,2.85,13890612.0
2020-10-08 15:00:00,2.85,2.92,2.76,2.88,11915612.0,2.85,2.92,2.76,2.88,11915612.0
2020-10-08 15:10:00,2.89,2.97,2.83,2.9,17629272.0,2.89,2.97,2.83,2.9,17629272.0
2020-10-08 15:20:00,2.9,3.02,2.86,2.98,19921036.0,2.9,3.02,2.86,2.98,19921036.0
2020-10-08 15:30:00,2.98,3.1,2.95,3.09,21894360.0,2.98,3.1,2.95,3.09,21894360.0
2020-10-08 15:40:00,3.09,3.33,3.02,3.3,35845584.0,3.09,3.33,3.02,3.3,35845584.0
2020-10-08 15:50:00,3.3,3.41,3.21,3.38,39168156.0,3.3,3.41,3.21,3.38,39168156.0
2020-10-09 09:30:00,3.21,3.4,3.14,3.3,23861576.0,3.21,3.4,3.14,3.3,23861576.0
2020-10-09 09:40:00,3.3,3.32,3.15,3.23,10003544.0,3.3,3.32,3.15,3.23,10003544.0
2020-10-09 09:50:00,3.23,3.24,3.02,3.15,9638916.0,3.23,3.24,3.02,3.15,9638916.0
2020-10-09 10:00:00,3.15,3.31,3.14,3.2,10720680.0,3.15,3.31,3.14,3.2,10720680.0
2020-10-09 10:10:00,3.2,3.27,3.15,3.23,4891780.0,3.2,3.27,3.15,3.23,4891780.0
2020-10-09 10:20:00,3.23,3.44,3.22,3.41,11598680.0,3.23,3.44,3.22,3.41,11598680.0
2020-10-09 10:30:00,3.41,3.64,3.4,3.46,22726048.0,3.41,3.64,3.4,3.46,22726048.0
2020-10-09 10:40:00,3.46,3.53,3.41,3.44,10947600.0,3.46,3.53,3.41,3.44,10947600.0
2020-10-09 10:50:00,3.44,3.48,3.36,3.4,10062572.0,3.44,3.48,3.36,3.4,10062572.0
2020-10-09 11:00:00,3.4,3.55,3.38,3.47,12452724.0,3.4,3.55,3.38,3.47,12452724.0
2020-10-09 11:10:00,3.46,3.56,3.46,3.49,7792564.0,3.46,3.56,3.46,3.49,7792564.0
2020-10-09 11:20:00,3.48,3.51,3.44,3.51,6490712.0,3.48,3.51,3.44,3.51,6490712.0
2020-10-09 11:30:00,3.51,3.65,3.5,3.62,12337428.0,3.51,3.65,3.5,3.62,12337428.0
2020-10-09 11:40:00,3.62,3.7,3.62,3.65,14947964.0,3.62,3.7,3.62,3.65,14947964.0
2020-10-09 11:50:00,3.65,3.66,3.52,3.6,13942432.0,3.65,3.66,3.52,3.6,13942432.0
2020-10-09 12:00:00,3.6,3.62,3.45,3.53,6866816.0,3.6,3.62,3.45,3.53,6866816.0
2020-10-09 12:10:00,3.53,3.57,3.51,3.51,4139980.0,3.53,3.57,3.51,3.51,4139980.0
2020-10-09 12:20:00,3.51,3.56,3.51,3.54,2442300.0,3.51,3.56,3.51,3.54,2442300.0
2020-10-09 12:30:00,3.54,3.56,3.48,3.52,3300608.0,3.54,3.56,3.48,3.52,3300608.0
2020-10-09 12:40:00,3.52,3.53,3.36,3.49,5039256.0,3.52,3.53,3.36,3.49,5039256.0
2020-10-09 12:50:00,3.49,3.51,3.34,3.39,5515496.0,3.49,3.51,3.34,3.39,5515496.0
2020-10-09 13:00:00,3.39,3.43,3.38,3.42,3190088.0,3.39,3.43,3.38,3.42,3190088.0
2020-10-09 13:10:00,3.42,3.42,3.25,3.28,6333352.0,3.42,3.42,3.25,3.28,6333352.0
2020-10-09 13:20:00,3.28,3.34,3.26,3.31,3642300.0,3.28,3.34,3.26,3.31,3642300.0
2020-10-09 13:30:00,3.31,3.33,3.29,3.31,1558448.0,3.31,3.33,3.29,3.31,1558448.0
2020-10-09 13:40:00,3.31,3.35,3.29,3.33,3017568.0,3.31,3.35,3.29,3.33,3017568.0
2020-10-09 13:50:00,3.32,3.33,3.23,3.28,3705504.0,3.32,3.33,3.23,3.28,3705504.0
2020-10-09 14:00:00,3.28,3.29,3.23,3.26,2021660.0,3.28,3.29,3.23,3.26,2021660.0
2020-10-09 14:10:00,3.26,3.29,3.24,3.25,1498948.0,3.26,3.29,3.24,3.25,1498948.0
2020-10-09 14:20:00,3.25,3.25,3.18,3.18,2635612.0,3.25,3.25,3.18,3.18,2635612.0
2020-10-09 14:30:00,3.18,3.18,3.08,3.15,5758060.0,3.18,3.18,3.08,3.15,5758060.0
2020-10-09 14:40:00,3.15,3.15,3.05,3.06,4559396.0,3.15,3.15,3.05,3.06,4559396.0
2020-10-09 14:50:00,3.05,3.13,3.03,3.11,5260720.0,3.05,3.13,3.03,3.11,5260720.0
2020-10-09 15:00:00,3.11,3.13,3.08,3.11,2408404.0,3.11,3.13,3.08,3.11,2408404.0
2020-10-09 15:10:00,3.11,3.11,3.05,3.06,2463376.0,3.11,3.11,3.05,3.06,2463376.0
2020-10-09 15:20:00,3.06,3.06,2.98,3.04,7007244.0,3.06,3.06,2.98,3.04,7007244.0
2020-10-09 15:30:00,3.04,3.06,3.01,3.02,3178060.0,3.04,3.06,3.01,3.02,3178060.0
2020-10-09 15:40:00,3.02,3.06,3.0,3.03,4421028.0,3.02,3.06,3.0,3.03,4421028.0
2020-10-09 15:50:00,3.03,3.05,3.0,3.01,4765792.0,3.03,3.05,3.0,3.01,4765792.0
2020-10-12 09:30:00,2.92,2.97,2.86,2.87,5236280.0,2.92,2.97,2.86,2.87,5236280.0
2020-10-12 09:40:00,2.86,2.97,2.85,2.97,4186676.0,2.86,2.97,2.85,2.97,4186676.0
2020-10-12 09:50:00,2.97,3.08,2.96,3.05,10105736.0,2.97,3.08,2.96,3.05,10105736.0
2020-10-12 10:00:00,3.05,3.19,3.05,3.15,9726920.0,3.05,3.19,3.05,3.15,9726920.0
2020-10-12 10:10:00,3.15,3.15,3.06,3.1,5047856.0,3.15,3.15,3.06,3.1,5047856.0
2020-10-12 10:20:00,3.1,3.15,3.08,3.14,3193700.0,3.1,3.15,3.08,3.14,3193700.0
2020-10-12 10:30:00,3.14,3.14,3.01,3.05,3434340.0,3.14,3.14,3.01,3.05,3434340.0
2020-10-12 10:40:00,3.05,3.09,3.02,3.05,1700332.0,3.05,3.09,3.02,3.05,1700332.0
2020-10-12 10:50:00,3.05,3.08,3.05,3.07,1285200.0,3.05,3.08,3.05,3.07,1285200.0
2020-10-12 11:00:00,3.07,3.11,3.06,3.1,6683904.0,3.07,3.11,3.06,3.1,6683904.0
2020-10-12 11:10:00,3.1,3.11,3.06,3.08,4031840.0,3.1,3.11,3.06,3.08,4031840.0
2020-10-12 11:20:00,3.08,3.09,3.03,3.04,3248524.0,3.08,3.09,3.03,3.04,3248524.0
2020-10-12 11:30:00,3.04,3.04,3.0,3.01,2455460.0,3.04,3.04,3.0,3.01,2455460.0
2020-10-12 11:40:00,3.01,3.01,2.96,2.98,2010448.0,3.01,3.01,2.96,2.98,2010448.0
2020-10-12 11:50:00,2.98,2.99,2.98,2.99,998692.0,2.98,2.99,2.98,2.99,998692.0
2020-10-12 12:00:00,2.99,2.99,2.94,2.96,1065368.0,2.99,2.99,2.94,2.96,1065368.0
2020-10-12 12:10:00,2.96,2.99,2.96,2.99,663572.0,2.96,2.99,2.96,2.99,663572.0
2020-10-12 12:20:00,2.99,2.99,2.97,2.97,436772.0,2.99,2.99,2.97,2.97,436772.0
2020-10-12 12:30:00,2.97,2.98,2.95,2.98,672536.0,2.97,2.98,2.95,2.98,672536.0
2020-10-12 12:40:00,2.98,2.98,2.96,2.97,437704.0,2.98,2.98,2.96,2.97,437704.0
2020-10-12 12:50:00,2.97,2.97,2.96,2.96,532324.0,2.97,2.97,2.96,2.96,532324.0
2020-10-12 13:00:00,2.96,2.97,2.96,2.97,246860.0,2.96,2.97,2.96,2.97,246860.0
2020-10-12 13:10:00,2.97,2.99,2.97,2.99,682380.0,2.97,2.99,2.97,2.99,682380.0
2020-10-12 13:20:00,2.99,3.01,2.98,2.98,1018656.0,2.99,3.01,2.98,2.98,1018656.0
2020-10-12 13:30:00,2.98,3.0,2.98,2.98,572168.0,2.98,3.0,2.98,2.98,572168.0
2020-10-12 13:40:00,2.98,2.98,2.97,2.98,520684.0,2.98,2.98,2.97,2.98,520684.0
2020-10-12 13:50:00,2.98,2.99,2.98,2.99,293880.0,2.98,2.99,2.98,2.99,293880.0
2020-10-12 14:00:00,2.99,3.01,2.98,2.98,780076.0,2.99,3.01,2.98,2.98,780076.0
2020-10-12 14:10:00,2.98,2.98,2.95,2.96,942864.0,2.98,2.98,2.95,2.96,942864.0
2020-10-12 14:20:00,2.96,2.97,2.95,2.97,831000.0,2.96,2.97,2.95,2.97,831000.0
2020-10-12 14:30:00,2.96,2.97,2.91,2.92,1003052.0,2.96,2.97,2.91,2.92,1003052.0
2020-10-12 14:40:00,2.92,2.93,2.91,2.92,660808.0,2.92,2.93,2.91,2.92,660808.0
2020-10-12 14:50:00,2.92,2.93,2.9,2.9,892664.0,2.92,2.93,2.9,2.9,892664.0
2020-10-12 15:00:00,2.9,2.91,2.9,2.9,474924.0,2.9,2.91,2.9,2.9,474924.0
2020-10-12 15:10:00,2.9,2.92,2.9,2.91,423920.0,2.9,2.92,2.9,2.91,423920.0
2020-10-12 15:20:00,2.91,2.91,2.9,2.9,428888.0,2.91,2.91,2.9,2.9,428888.0
2020-10-12 15:30:00,2.9,2.92,2.87,2.92,2449568.0,2.9,2.92,2.87,2.92,2449568.0
2020-10-12 15:40:00,2.92,2.94,2.91,2.94,1485632.0,2.92,2.94,2.91,2.94,1485632.0
2020-10-12 15:50:00,2.94,2.96,2.93,2.95,3716784.0,2.94,2.96,2.93,2.95,3716784.0
2020-10-13 09:30:00,2.93,3.05,2.91,3.04,3313032.0,2.93,3.05,2.91,3.04,3313032.0
2020-10-13 09:40:00,3.04,3.11,2.96,3.0,3973252.0,3.04,3.11,2.96,3.0,3973252.0
2020-10-13 09:50:00,3.0,3.0,2.92,2.94,1821832.0,3.0,3.0,2.92,2.94,1821832.0
2020-10-13 10:00:00,2.94,3.0,2.94,2.98,1086300.0,2.94,3.0,2.94,2.98,1086300.0
2020-10-13 10:10:00,2.98,3.01,2.98,3.0,1410812.0,2.98,3.01,2.98,3.0,1410812.0
2020-10-13 10:20:00,3.0,3.04,3.0,3.01,1106496.0,3.0,3.04,3.0,3.01,1106496.0
2020-10-13 10:30:00,3.01,3.04,3.01,3.01,722964.0,3.01,3.04,3.01,3.01,722964.0
2020-10-13 10:40:00,3.02,3.02,2.98,2.99,641816.0,3.02,3.02,2.98,2.99,641816.0
2020-10-13 10:50:00,2.99,2.99,2.97,2.98,447484.0,2.99,2.99,2.97,2.98,447484.0
2020-10-13 11:00:00,2.98,3.0,2.96,2.97,401332.0,2.98,3.0,2.96,2.97,401332.0
2020-10-13 11:10:00,2.97,2.98,2.96,2.97,384568.0,2.97,2.98,2.96,2.97,384568.0
2020-10-13 11:20:00,2.97,2.97,2.94,2.94,740336.0,2.97,2.97,2.94,2.94,740336.0
2020-10-13 11:30:00,2.94,2.95,2.93,2.94,702480.0,2.94,2.95,2.93,2.94,702480.0
2020-10-13 11:40:00,2.94,2.96,2.94,2.94,426320.0,2.94,2.96,2.94,2.94,426320.0
2020-10-13 11:50:00,2.94,2.97,2.94,2.95,401680.0,2.94,2.97,2.94,2.95,401680.0
2020-10-13 12:00:00,2.95,2.98,2.95,2.96,1124224.0,2.95,2.98,2.95,2.96,1124224.0
2020-10-13 12:10:00,2.96,2.97,2.96,2.96,234920.0,2.96,2.97,2.96,2.96,234920.0
2020-10-13 12:20:00,2.96,2.96,2.94,2.95,366996.0,2.96,2.96,2.94,2.95,366996.0
2020-10-13 12:30:00,2.95,2.97,2.95,2.96,343852.0,2.95,2.97,2.95,2.96,343852.0
2020-10-13 12:40:00,2.96,2.96,2.94,2.95,207896.0,2.96,2.96,2.94,2.95,207896.0
2020-10-13 12:50:00,2.95,3.01,2.95,3.0,847000.0,2.95,3.01,2.95,3.0,847000.0
2020-10-13 13:00:00,3.0,3.03,2.98,3.01,1571540.0,3.0,3.03,2.98,3.01,1571540.0
2020-10-13 13:10:00,3.01,3.02,3.01,3.01,541840.0,3.01,3.02,3.01,3.01,541840.0
2020-10-13 13:20:00,3.01,3.01,2.98,2.99,372208.0,3.01,3.01,2.98,2.99,372208.0
2020-10-13 13:30:00,2.99,2.99,2.98,2.99,402316.0,2.99,2.99,2.98,2.99,402316.0
2020-10-13 13:40:00,2.99,3.0,2.98,2.99,531388.0,2.99,3.0,2.98,2.99,531388.0
2020-10-13 13:50:00,2.99,3.0,2.95,2.98,1037608.0,2.99,3.0,2.95,2.98,1037608.0
2020-10-13 14:00:00,2.97,2.98,2.96,2.97,280196.0,2.97,2.98,2.96,2.97,280196.0
2020-10-13 14:10:00,2.97,2.98,2.96,2.98,248932.0,2.97,2.98,2.96,2.98,248932.0
2020-10-13 14:20:00,2.98,2.99,2.97,2.97,187008.0,2.98,2.99,2.97,2.97,187008.0
2020-10-13 14:30:00,2.97,2.98,2.96,2.97,360800.0,2.97,2.98,2.96,2.97,360800.0
2020-10-13 14:40:00,2.97,2.97,2.96,2.97,281312.0,2.97,2.97,2.96,2.97,281312.0
2020-10-13 14:50:00,2.97,2.98,2.96,2.96,367412.0,2.97,2.98,2.96,2.96,367412.0
2020-10-13 15:00:00,2.96,2.98,2.96,2.98,309196.0,2.96,2.98,2.96,2.98,309196.0
2020-10-13 15:10:00,2.98,2.99,2.98,2.98,211832.0,2.98,2.99,2.98,2.98,211832.0
2020-10-13 15:20:00,2.98,3.01,2.98,2.98,526856.0,2.98,3.01,2.98,2.98,526856.0
2020-10-13 15:30:00,2.99,3.0,2.98,2.98,640744.0,2.99,3.0,2.98,2.98,640744.0
2020-10-13 15:40:00,2.98,3.0,2.98,2.99,675912.0,2.98,3.0,2.98,2.99,675912.0
2020-10-13 15:50:00,2.99,2.99,2.96,2.97,1538904.0,2.99,2.99,2.96,2.97,1538904.0
2020-10-14 09:30:00,3.17,3.17,3.05,3.13,4674708.0,3.17,3.17,3.05,3.13,4674708.0
2020-10-14 09:40:00,3.13,3.17,3.08,3.12,3262764.0,3.13,3.17,3.08,3.12,3262764.0
2020-10-14 09:50:00,3.12,3.12,3.07,3.08,1884108.0,3.12,3.12,3.07,3.08,1884108.0
2020-10-14 10:00:00,3.08,3.1,3.07,3.07,1167660.0,3.08,3.1,3.07,3.07,1167660.0
2020-10-14 10:10:00,3.07,3.09,3.03,3.08,1240668.0,3.07,3.09,3.03,3.08,1240668.0
2020-10-14 10:20:00,3.08,3.11,3.07,3.08,1078392.0,3.08,3.11,3.07,3.08,1078392.0
2020-10-14 10:30:00,3.08,3.09,3.06,3.06,871912.0,3.08,3.09,3.06,3.06,871912.0
2020-10-14 10:40:00,3.06,3.07,3.03,3.04,997428.0,3.06,3.07,3.03,3.04,997428.0
2020-10-14 10:50:00,3.04,3.05,3.01,3.03,979088.0,3.04,3.05,3.01,3.03,979088.0
2020-10-14 11:00:00,3.03,3.06,3.02,3.05,692072.0,3.03,3.06,3.02,3.05,692072.0
2020-10-14 11:10:00,3.05,3.13,3.05,3.12,1959092.0,3.05,3.13,3.05,3.12,1959092.0
2020-10-14 11:20:00,3.12,3.15,3.1,3.12,2396784.0,3.12,3.15,3.1,3.12,2396784.0
2020-10-14 11:30:00,3.12,3.14,3.08,3.11,1349852.0,3.12,3.14,3.08,3.11,1349852.0
2020-10-14 11:40:00,3.11,3.11,3.08,3.09,620756.0,3.11,3.11,3.08,3.09,620756.0
2020-10-14 11:50:00,3.1,3.1,3.07,3.07,390064.0,3.1,3.1,3.07,3.07,390064.0
2020-10-14 12:00:00,3.07,3.09,3.06,3.07,567468.0,3.07,3.09,3.06,3.07,567468.0
2020-10-14 12:10:00,3.07,3.08,3.05,3.06,589196.0,3.07,3.08,3.05,3.06,589196.0
2020-10-14 12:20:00,3.06,3.09,3.06,3.09,450204.0,3.06,3.09,3.06,3.09,450204.0
2020-10-14 12:30:00,3.09,3.12,3.08,3.12,512752.0,3.09,3.12,3.08,3.12,512752.0
2020-10-14 12:40:00,3.12,3.13,3.1,3.11,701360.0,3.12,3.13,3.1,3.11,701360.0
2020-10-14 12:50:00,3.11,3.12,3.1,3.11,507280.0,3.11,3.12,3.1,3.11,507280.0
2020-10-14 13:00:00,3.11,3.11,3.09,3.11,337876.0,3.11,3.11,3.09,3.11,337876.0
2020-10-14 13:10:00,3.11,3.11,3.08,3.09,580256.0,3.11,3.11,3.08,3.09,580256.0
2020-10-14 13:20:00,3.09,3.1,3.08,3.1,575180.0,3.09,3.1,3.08,3.1,575180.0
2020-10-14 13:30:00,3.1,3.1,3.09,3.1,349056.0,3.1,3.1,3.09,3.1,349056.0
2020-10-14 13:40:00,3.1,3.12,3.1,3.11,778600.0,3.1,3.12,3.1,3.11,778600.0
2020-10-14 13:50:00,3.11,3.11,3.09,3.09,473604.0,3.11,3.11,3.09,3.09,473604.0
2020-10-14 14:00:00,3.09,3.1,3.08,3.09,682760.0,3.09,3.1,3.08,3.09,682760.0
2020-10-14 14:10:00,3.09,3.09,3.07,3.07,565124.0,3.09,3.09,3.07,3.07,565124.0
2020-10-14 14:20:00,3.07,3.09,3.06,3.08,775252.0,3.07,3.09,3.06,3.08,775252.0
2020-10-14 14:30:00,3.07,3.07,3.04,3.05,691172.0,3.07,3.07,3.04,3.05,691172.0
2020-10-14 14:40:00,3.05,3.07,3.04,3.05,919104.0,3.05,3.07,3.04,3.05,919104.0
2020-10-14 14:50:00,3.05,3.06,3.04,3.04,536128.0,3.05,3.06,3.04,3.04,536128.0
2020-10-14 15:00:00,3.04,3.06,3.04,3.05,521204.0,3.04,3.06,3.04,3.05,521204.0
2020-10-14 15:10:00,3.05,3.07,3.05,3.06,534048.0,3.05,3.07,3.05,3.06,534048.0
2020-10-14 15:20:00,3.06,3.08,3.06,3.07,367564.0,3.06,3.08,3.06,3.07,367564.0
2020-10-14 15:30:00,3.07,3.11,3.07,3.1,1122628.0,3.07,3.11,3.07,3.1,1122628.0
2020-10-14 15:40:00,3.1,3.1,3.07,3.08,742240.0,3.1,3.1,3.07,3.08,742240.0
2020-10-14 15:50:00,3.08,3.08,3.06,3.06,1229968.0,3.08,3.08,3.06,3.06,1229968.0
2020-10-15 09:30:00,3.0,3.16,3.0,3.15,3511984.0,3.0,3.16,3.0,3.15,3511984.0
2020-10-15 09:40:00,3.15,3.35,3.15,3.27,6948200.0,3.15,3.35,3.15,3.27,6948200.0
2020-10-15 09:50:00,3.27,3.31,3.21,3.23,3800636.0,3.27,3.31,3.21,3.23,3800636.0
2020-10-15 10:00:00,3.23,3.25,3.18,3.18,2654228.0,3.23,3.25,3.18,3.18,2654228.0
2020-10-15 10:10:00,3.18,3.22,3.17,3.18,1399808.0,3.18,3.22,3.17,3.18,1399808.0
2020-10-15 10:20:00,3.18,3.2,3.12,3.15,1937476.0,3.18,3.2,3.12,3.15,1937476.0
2020-10-15 10:30:00,3.15,3.23,3.14,3.23,2640196.0,3.15,3.23,3.14,3.23,2640196.0
2020-10-15 10:40:00,3.23,3.24,3.16,3.17,2004784.0,3.23,3.24,3.16,3.17,2004784.0
2020-10-15 10:50:00,3.17,3.17,3.13,3.14,1055880.0,3.17,3.17,3.13,3.14,1055880.0
2020-10-15 11:00:00,3.14,3.17,3.14,3.15,484984.0,3.14,3.17,3.14,3.15,484984.0
2020-10-15 11:10:00,3.15,3.2,3.15,3.19,1034616.0,3.15,3.2,3.15,3.19,1034616.0
2020-10-15 11:20:00,3.19,3.33,3.19,3.28,2831272.0,3.19,3.33,3.19,3.28,2831272.0
2020-10-15 11:30:00,3.29,3.37,3.26,3.31,4624604.0,3.29,3.37,3.26,3.31,4624604.0
2020-10-15 11:40:00,3.31,3.45,3.3,3.4,5530176.0,3.31,3.45,3.3,3.4,5530176.0
2020-10-15 11:50:00,3.39,3.45,3.35,3.44,3115292.0,3.39,3.45,3.35,3.44,3115292.0
2020-10-15 12:00:00,3.44,3.44,3.3,3.32,3570140.0,3.44,3.44,3.3,3.32,3570140.0
2020-10-15 12:10:00,3.32,3.39,3.3,3.35,3338740.0,3.32,3.39,3.3,3.35,3338740.0
2020-10-15 12:20:00,3.35,3.43,3.33,3.38,2642368.0,3.35,3.43,3.33,3.38,2642368.0
2020-10-15 12:30:00,3.39,3.52,3.39,3.51,6332740.0,3.39,3.52,3.39,3.51,6332740.0
2020-10-15 12:40:00,3.51,3.55,3.41,3.45,5346400.0,3.51,3.55,3.41,3.45,5346400.0
2020-10-15 12:50:00,3.44,3.54,3.44,3.51,4034908.0,3.44,3.54,3.44,3.51,4034908.0
2020-10-15 13:00:00,3.51,3.6,3.48,3.58,3855256.0,3.51,3.6,3.48,3.58,3855256.0
2020-10-15 13:10:00,3.58,3.61,3.51,3.55,4323816.0,3.58,3.61,3.51,3.55,4323816.0
2020-10-15 13:20:00,3.55,3.56,3.43,3.44,3928908.0,3.55,3.56,3.43,3.44,3928908.0
2020-10-15 13:30:00,3.44,3.51,3.41,3.48,3809612.0,3.44,3.51,3.41,3.48,3809612.0
2020-10-15 13:40:00,3.48,3.53,3.44,3.53,2305836.0,3.48,3.53,3.44,3.53,2305836.0
2020-10-15 13:50:00,3.53,3.53,3.48,3.53,1706296.0,3.53,3.53,3.48,3.53,1706296.0
2020-10-15 14:00:00,3.53,3.55,3.48,3.5,2234168.0,3.53,3.55,3.48,3.5,2234168.0
2020-10-15 14:10:00,3.5,3.51,3.43,3.46,1489428.0,3.5,3.51,3.43,3.46,1489428.0
2020-10-15 14:20:00,3.46,3.55,3.46,3.49,2595608.0,3.46,3.55,3.46,3.49,2595608.0
2020-10-15 14:30:00,3.49,3.57,3.48,3.56,2784820.0,3.49,3.57,3.48,3.56,2784820.0
2020-10-15 14:40:00,3.57,3.64,3.53,3.62,6265272.0,3.57,3.64,3.53,3.62,6265272.0
2020-10-15 14:50:00,3.62,3.67,3.58,3.65,5213512.0,3.62,3.67,3.58,3.65,5213512.0
2020-10-15 15:00:00,3.65,3.78,3.6,3.7,8960112.0,3.65,3.78,3.6,3.7,8960112.0
2020-10-15 15:10:00,3.69,3.73,3.61,3.68,6481764.0,3.69,3.73,3.61,3.68,6481764.0
2020-10-15 15:20:00,3.68,3.68,3.54,3.64,6279988.0,3.68,3.68,3.54,3.64,6279988.0
2020-10-15 15:30:00,3.64,3.66,3.53,3.55,4940992.0,3.64,3.66,3.53,3.55,4940992.0
2020-10-15 15:40:00,3.55,3.56,3.45,3.46,5344328.0,3.55,3.56,3.45,3.46,5344328.0
2020-10-15 15:50:00,3.46,3.5,3.44,3.46,6048736.0,3.46,3.5,3.44,3.46,6048736.0
2020-10-16 09:30:00,3.44,3.46,3.32,3.35,5171632.0,3.44,3.46,3.32,3.35,5171632.0
2020-10-16 09:40:00,3.35,3.4,3.31,3.34,3015564.0,3.35,3.4,3.31,3.34,3015564.0
2020-10-16 09:50:00,3.34,3.48,3.34,3.45,2499776.0,3.34,3.48,3.34,3.45,2499776.0
2020-10-16 10:00:00,3.44,3.47,3.36,3.36,2372988.0,3.44,3.47,3.36,3.36,2372988.0
2020-10-16 10:10:00,3.37,3.39,3.33,3.35,1942636.0,3.37,3.39,3.33,3.35,1942636.0
2020-10-16 10:20:00,3.35,3.39,3.33,3.37,1067944.0,3.35,3.39,3.33,3.37,1067944.0
2020-10-16 10:30:00,3.37,3.43,3.35,3.43,1238824.0,3.37,3.43,3.35,3.43,1238824.0
2020-10-16 10:40:00,3.43,3.44,3.38,3.4,872672.0,3.43,3.44,3.38,3.4,872672.0
2020-10-16 10:50:00,3.4,3.42,3.39,3.4,556308.0,3.4,3.42,3.39,3.4,556308.0
2020-10-16 11:00:00,3.4,3.42,3.39,3.4,558204.0,3.4,3.42,3.39,3.4,558204.0
2020-10-16 11:10:00,3.4,3.41,3.35,3.37,1267900.0,3.4,3.41,3.35,3.37,1267900.0
2020-10-16 11:20:00,3.37,3.37,3.34,3.34,860372.0,3.37,3.37,3.34,3.34,860372.0
2020-10-16 11:30:00,3.34,3.37,3.33,3.35,957016.0,3.34,3.37,3.33,3.35,957016.0
2020-10-16 11:40:00,3.35,3.35,3.29,3.35,1739100.0,3.35,3.35,3.29,3.35,1739100.0
2020-10-16 11:50:00,3.35,3.35,3.33,3.34,424516.0,3.35,3.35,3.33,3.34,424516.0
2020-10-16 12:00:00,3.34,3.35,3.3,3.31,940760.0,3.34,3.35,3.3,3.31,940760.0
2020-10-16 12:10:00,3.31,3.32,3.3,3.3,528584.0,3.31,3.32,3.3,3.3,528584.0
2020-10-16 12:20:00,3.31,3.31,3.28,3.3,783536.0,3.31,3.31,3.28,3.3,783536.0
2020-10-16 12:30:00,3.3,3.31,3.29,3.29,417864.0,3.3,3.31,3.29,3.29,417864.0
2020-10-16 12:40:00,3.29,3.29,3.27,3.28,767680.0,3.29,3.29,3.27,3.28,767680.0
2020-10-16 12:50:00,3.28,3.32,3.28,3.3,666400.0,3.28,3.32,3.28,3.3,666400.0
2020-10-16 13:00:00,3.3,3.32,3.3,3.32,590740.0,3.3,3.32,3.3,3.32,590740.0
2020-10-16 13:10:00,3.32,3.33,3.31,3.33,358068.0,3.32,3.33,3.31,3.33,358068.0
2020-10-16 13:20:00,3.33,3.33,3.32,3.32,308764.0,3.33,3.33,3.32,3.32,308764.0
2020-10-16 13:30:00,3.32,3.34,3.32,3.34,292536.0,3.32,3.34,3.32,3.34,292536.0
2020-10-16 13:40:00,3.34,3.35,3.33,3.34,733408.0,3.34,3.35,3.33,3.34,733408.0
2020-10-16 13:50:00,3.34,3.34,3.3,3.31,442728.0,3.34,3.34,3.3,3.31,442728.0
2020-10-16 14:00:00,3.31,3.32,3.3,3.3,320464.0,3.31,3.32,3.3,3.3,320464.0
2020-10-16 14:10:00,3.31,3.31,3.28,3.29,860932.0,3.31,3.31,3.28,3.29,860932.0
2020-10-16 14:20:00,3.28,3.29,3.28,3.28,498292.0,3.28,3.29,3.28,3.28,498292.0
2020-10-16 14:30:00,3.28,3.3,3.28,3.29,462104.0,3.28,3.3,3.28,3.29,462104.0
2020-10-16 14:40:00,3.3,3.3,3.28,3.29,264708.0,3.3,3.3,3.28,3.29,264708.0
2020-10-16 14:50:00,3.29,3.31,3.29,3.3,357712.0,3.29,3.31,3.29,3.3,357712.0
2020-10-16 15:00:00,3.3,3.3,3.29,3.29,284400.0,3.3,3.3,3.29,3.29,284400.0
2020-10-16 15:10:00,3.3,3.31,3.28,3.29,639460.0,3.3,3.31,3.28,3.29,639460.0
2020-10-16 15:20:00,3.29,3.31,3.29,3.31,396720.0,3.29,3.31,3.29,3.31,396720.0
2020-10-16 15:30:00,3.3,3.31,3.29,3.3,463804.0,3.3,3.31,3.29,3.3,463804.0
2020-10-16 15:40:00,3.3,3.34,3.3,3.33,1121812.0,3.3,3.34,3.3,3.33,1121812.0
2020-10-16 15:50:00,3.34,3.35,3.31,3.33,3127548.0,3.34,3.35,3.31,3.33,3127548.0
2020-10-19 09:30:00,3.36,3.52,3.35,3.51,2526680.0,3.36,3.52,3.35,3.51,2526680.0
2020-10-19 09:40:00,3.51,3.55,3.47,3.55,3180540.0,3.51,3.55,3.47,3.55,3180540.0
2020-10-19 09:50:00,3.55,3.55,3.44,3.46,3530124.0,3.55,3.55,3.44,3.46,3530124.0
2020-10-19 10:00:00,3.46,3.48,3.41,3.41,1912172.0,3.46,3.48,3.41,3.41,1912172.0
2020-10-19 10:10:00,3.42,3.44,3.41,3.42,1082916.0,3.42,3.44,3.41,3.42,1082916.0
2020-10-19 10:20:00,3.42,3.45,3.39,3.45,2369516.0,3.42,3.45,3.39,3.45,2369516.0
2020-10-19 10:30:00,3.45,3.47,3.42,3.43,1236940.0,3.45,3.47,3.42,3.43,1236940.0
2020-10-19 10:40:00,3.42,3.46,3.4,3.42,823428.0,3.42,3.46,3.4,3.42,823428.0
2020-10-19 10:50:00,3.42,3.45,3.4,3.44,712580.0,3.42,3.45,3.4,3.44,712580.0
2020-10-19 11:00:00,3.44,3.48,3.44,3.47,2017600.0,3.44,3.48,3.44,3.47,2017600.0
2020-10-19 11:10:00,3.47,3.49,3.45,3.47,1467276.0,3.47,3.49,3.45,3.47,1467276.0
2020-10-19 11:20:00,3.47,3.47,3.43,3.44,758640.0,3.47,3.47,3.43,3.44,758640.0
2020-10-19 11:30:00,3.44,3.48,3.43,3.47,389604.0,3.44,3.48,3.43,3.47,389604.0
2020-10-19 11:40:00,3.47,3.49,3.47,3.48,616732.0,3.47,3.49,3.47,3.48,616732.0
2020-10-19 11:50:00,3.48,3.52,3.47,3.51,1159540.0,3.48,3.52,3.47,3.51,1159540.0
2020-10-19 12:00:00,3.51,3.52,3.47,3.47,1014780.0,3.51,3.52,3.47,3.47,1014780.0
2020-10-19 12:10:00,3.47,3.5,3.46,3.48,387936.0,3.47,3.5,3.46,3.48,387936.0
2020-10-19 12:20:00,3.48,3.5,3.48,3.49,258516.0,3.48,3.5,3.48,3.49,258516.0
2020-10-19 12:30:00,3.49,3.51,3.47,3.5,554172.0,3.49,3.51,3.47,3.5,554172.0
2020-10-19 12:40:00,3.5,3.53,3.5,3.53,592944.0,3.5,3.53,3.5,3.53,592944.0
2020-10-19 12:50:00,3.53,3.55,3.52,3.53,1088756.0,3.53,3.55,3.52,3.53,1088756.0
2020-10-19 13:00:00,3.53,3.54,3.51,3.54,1247124.0,3.53,3.54,3.51,3.54,1247124.0
2020-10-19 13:10:00,3.54,3.58,3.54,3.56,2632852.0,3.54,3.58,3.54,3.56,2632852.0
2020-10-19 13:20:00,3.55,3.57,3.54,3.56,1221000.0,3.55,3.57,3.54,3.56,1221000.0
2020-10-19 13:30:00,3.56,3.58,3.55,3.57,1578476.0,3.56,3.58,3.55,3.57,1578476.0
2020-10-19 13:40:00,3.57,3.57,3.53,3.54,1015468.0,3.57,3.57,3.53,3.54,1015468.0
2020-10-19 13:50:00,3.54,3.55,3.52,3.54,702140.0,3.54,3.55,3.52,3.54,702140.0
2020-10-19 14:00:00,3.53,3.57,3.53,3.55,974036.0,3.53,3.57,3.53,3.55,974036.0
2020-10-19 14:10:00,3.55,3.58,3.55,3.57,604924.0,3.55,3.58,3.55,3.57,604924.0
2020-10-19 14:20:00,3.57,3.63,3.57,3.6,2454300.0,3.57,3.63,3.57,3.6,2454300.0
2020-10-19 14:30:00,3.6,3.6,3.53,3.56,1170580.0,3.6,3.6,3.53,3.56,1170580.0
2020-10-19 14:40:00,3.56,3.56,3.53,3.56,800316.0,3.56,3.56,3.53,3.56,800316.0
2020-10-19 14:50:00,3.55,3.56,3.52,3.53,664880.0,3.55,3.56,3.52,3.53,664880.0
2020-10-19 15:00:00,3.53,3.53,3.5,3.51,826092.0,3.53,3.53,3.5,3.51,826092.0
2020-10-19 15:10:00,3.51,3.53,3.51,3.51,640528.0,3.51,3.53,3.51,3.51,640528.0
2020-10-19 15:20:00,3.51,3.52,3.49,3.51,1207808.0,3.51,3.52,3.49,3.51,1207808.0
2020-10-19 15:30:00,3.51,3.52,3.48,3.49,1444284.0,3.51,3.52,3.48,3.49,1444284.0
2020-10-19 15:40:00,3.49,3.49,3.47,3.48,590776.0,3.49,3.49,3.47,3.48,590776.0
2020-10-19 15:50:00,3.48,3.48,3.46,3.48,1229800.0,3.48,3.48,3.46,3.48,1229800.0
2020-10-20 09:30:00,3.51,3.53,3.44,3.46,1544760.0,3.51,3.53,3.44,3.46,1544760.0
2020-10-20 09:40:00,3.45,3.46,3.42,3.43,1464392.0,3.45,3.46,3.42,3.43,1464392.0
2020-10-20 09:50:00,3.43,3.49,3.42,3.46,1046456.0,3.43,3.49,3.42,3.46,1046456.0
2020-10-20 10:00:00,3.46,3.48,3.42,3.47,455936.0,3.46,3.48,3.42,3.47,455936.0
2020-10-20 10:10:00,3.47,3.51,3.46,3.49,1218668.0,3.47,3.51,3.46,3.49,1218668.0
2020-10-20 10:20:00,3.5,3.52,3.48,3.5,813768.0,3.5,3.52,3.48,3.5,813768.0
2020-10-20 10:30:00,3.51,3.54,3.5,3.51,924688.0,3.51,3.54,3.5,3.51,924688.0
2020-10-20 10:40:00,3.51,3.53,3.51,3.51,725972.0,3.51,3.53,3.51,3.51,725972.0
2020-10-20 10:50:00,3.51,3.51,3.45,3.46,949256.0,3.51,3.51,3.45,3.46,949256.0
2020-10-20 11:00:00,3.46,3.47,3.45,3.47,630440.0,3.46,3.47,3.45,3.47,630440.0
2020-10-20 11:10:00,3.47,3.48,3.46,3.46,302048.0,3.47,3.48,3.46,3.46,302048.0
2020-10-20 11:20:00,3.46,3.49,3.45,3.47,359972.0,3.46,3.49,3.45,3.47,359972.0
2020-10-20 11:30:00,3.47,3.48,3.46,3.48,378948.0,3.47,3.48,3.46,3.48,378948.0
2020-10-20 11:40:00,3.47,3.48,3.46,3.46,268016.0,3.47,3.48,3.46,3.46,268016.0
2020-10-20 11:50:00,3.46,3.47,3.45,3.46,365860.0,3.46,3.47,3.45,3.46,365860.0
2020-10-20 12:00:00,3.46,3.46,3.44,3.44,269192.0,3.46,3.46,3.44,3.44,269192.0
2020-10-20 12:10:00,3.44,3.46,3.43,3.44,531696.0,3.44,3.46,3.43,3.44,531696.0
2020-10-20 12:20:00,3.44,3.46,3.43,3.46,245296.0,3.44,3.46,3.43,3.46,245296.0
2020-10-20 12:30:00,3.46,3.46,3.44,3.45,238792.0,3.46,3.46,3.44,3.45,238792.0
2020-10-20 12:40:00,3.45,3.47,3.45,3.46,354860.0,3.45,3.47,3.45,3.46,354860.0
2020-10-20 12:50:00,3.46,3.48,3.45,3.46,590368.0,3.46,3.48,3.45,3.46,590368.0
2020-10-20 13:00:00,3.46,3.48,3.45,3.47,399044.0,3.46,3.48,3.45,3.47,399044.0
2020-10-20 13:10:00,3.47,3.49,3.47,3.48,295296.0,3.47,3.49,3.47,3.48,295296.0
2020-10-20 13:20:00,3.48,3.48,3.46,3.47,170020.0,3.48,3.48,3.46,3.47,170020.0
2020-10-20 13:30:00,3.47,3.48,3.46,3.46,233840.0,3.47,3.48,3.46,3.46,233840.0
2020-10-20 13:40:00,3.46,3.47,3.46,3.47,228308.0,3.46,3.47,3.46,3.47,228308.0
2020-10-20 13:50:00,3.47,3.48,3.46,3.47,229816.0,3.47,3.48,3.46,3.47,229816.0
2020-10-20 14:00:00,3.47,3.48,3.46,3.48,145488.0,3.47,3.48,3.46,3.48,145488.0
2020-10-20 14:10:00,3.48,3.49,3.48,3.48,370068.0,3.48,3.49,3.48,3.48,370068.0
2020-10-20 14:20:00,3.48,3.49,3.47,3.48,223956.0,3.48,3.49,3.47,3.48,223956.0
2020-10-20 14:30:00,3.48,3.52,3.48,3.51,1155928.0,3.48,3.52,3.48,3.51,1155928.0
2020-10-20 14:40:00,3.51,3.51,3.48,3.49,571692.0,3.51,3.51,3.48,3.49,571692.0
2020-10-20 14:50:00,3.49,3.49,3.48,3.48,293288.0,3.49,3.49,3.48,3.48,293288.0
2020-10-20 15:00:00,3.49,3.49,3.46,3.46,347688.0,3.49,3.49,3.46,3.46,347688.0
2020-10-20 15:10:00,3.46,3.5,3.45,3.49,461032.0,3.46,3.5,3.45,3.49,461032.0
2020-10-20 15:20:00,3.49,3.51,3.49,3.51,454188.0,3.49,3.51,3.49,3.51,454188.0
2020-10-20 15:30:00,3.5,3.51,3.47,3.48,464072.0,3.5,3.51,3.47,3.48,464072.0
2020-10-20 15:40:00,3.48,3.49,3.45,3.46,658552.0,3.48,3.49,3.45,3.46,658552.0
2020-10-20 15:50:00,3.46,3.47,3.45,3.47,1915696.0,3.46,3.47,3.45,3.47,1915696.0
2020-10-21 09:30:00,3.48,3.51,3.45,3.48,792436.0,3.48,3.51,3.45,3.48,792436.0
2020-10-21 09:40:00,3.48,3.54,3.47,3.53,1380436.0,3.48,3.54,3.47,3.53,1380436.0
2020-10-21 09:50:00,3.53,3.59,3.52,3.57,1620132.0,3.53,3.59,3.52,3.57,1620132.0
2020-10-21 10:00:00,3.57,3.61,3.54,3.59,1615544.0,3.57,3.61,3.54,3.59,1615544.0
2020-10-21 10:10:00,3.59,3.59,3.55,3.55,813572.0,3.59,3.59,3.55,3.55,813572.0
2020-10-21 10:20:00,3.56,3.56,3.54,3.56,373600.0,3.56,3.56,3.54,3.56,373600.0
2020-10-21 10:30:00,3.56,3.58,3.55,3.56,829980.0,3.56,3.58,3.55,3.56,829980.0
2020-10-21 10:40:00,3.56,3.57,3.55,3.56,526328.0,3.56,3.57,3.55,3.56,526328.0
2020-10-21 10:50:00,3.56,3.58,3.55,3.55,504080.0,3.56,3.58,3.55,3.55,504080.0
2020-10-21 11:00:00,3.55,3.56,3.5,3.51,669668.0,3.55,3.56,3.5,3.51,669668.0
2020-10-21 11:10:00,3.51,3.51,3.47,3.48,801524.0,3.51,3.51,3.47,3.48,801524.0
2020-10-21 11:20:00,3.48,3.52,3.47,3.51,587540.0,3.48,3.52,3.47,3.51,587540.0
2020-10-21 11:30:00,3.51,3.52,3.49,3.5,344676.0,3.51,3.52,3.49,3.5,344676.0
2020-10-21 11:40:00,3.5,3.52,3.5,3.52,154448.0,3.5,3.52,3.5,3.52,154448.0
2020-10-21 11:50:00,3.52,3.53,3.51,3.51,167272.0,3.52,3.53,3.51,3.51,167272.0
2020-10-21 12:00:00,3.51,3.53,3.51,3.53,100372.0,3.51,3.53,3.51,3.53,100372.0
2020-10-21 12:10:00,3.53,3.53,3.51,3.52,146872.0,3.53,3.53,3.51,3.52,146872.0
2020-10-21 12:20:00,3.52,3.55,3.52,3.54,464384.0,3.52,3.55,3.52,3.54,464384.0
2020-10-21 12:30:00,3.54,3.55,3.53,3.54,219960.0,3.54,3.55,3.53,3.54,219960.0
2020-10-21 12:40:00,3.54,3.54,3.53,3.53,148328.0,3.54,3.54,3.53,3.53,148328.0
2020-10-21 12:50:00,3.53,3.56,3.53,3.54,1088928.0,3.53,3.56,3.53,3.54,1088928.0
2020-10-21 13:00:00,3.54,3.54,3.51,3.52,257568.0,3.54,3.54,3.51,3.52,257568.0
2020-10-21 13:10:00,3.52,3.55,3.52,3.54,258288.0,3.52,3.55,3.52,3.54,258288.0
2020-10-21 13:20:00,3.54,3.55,3.54,3.54,247052.0,3.54,3.55,3.54,3.54,247052.0
2020-10-21 13:30:00,3.54,3.55,3.53,3.54,240920.0,3.54,3.55,3.53,3.54,240920.0
2020-10-21 13:40:00,3.54,3.56,3.53,3.55,234840.0,3.54,3.56,3.53,3.55,234840.0
2020-10-21 13:50:00,3.55,3.55,3.54,3.55,196448.0,3.55,3.55,3.54,3.55,196448.0
2020-10-21 14:00:00,3.55,3.56,3.54,3.55,267168.0,3.55,3.56,3.54,3.55,267168.0
2020-10-21 14:10:00,3.55,3.55,3.53,3.54,219316.0,3.55,3.55,3.53,3.54,219316.0
2020-10-21 14:20:00,3.54,3.54,3.53,3.54,272932.0,3.54,3.54,3.53,3.54,272932.0
2020-10-21 14:30:00,3.54,3.55,3.54,3.54,201200.0,3.54,3.55,3.54,3.54,201200.0
2020-10-21 14:40:00,3.55,3.56,3.54,3.55,460464.0,3.55,3.56,3.54,3.55,460464.0
2020-10-21 14:50:00,3.55,3.56,3.54,3.56,303116.0,3.55,3.56,3.54,3.56,303116.0
2020-10-21 15:00:00,3.56,3.56,3.53,3.54,238056.0,3.56,3.56,3.53,3.54,238056.0
2020-10-21 15:10:00,3.54,3.54,3.52,3.54,818820.0,3.54,3.54,3.52,3.54,818820.0
2020-10-21 15:20:00,3.54,3.54,3.53,3.54,177392.0,3.54,3.54,3.53,3.54,177392.0
2020-10-21 15:30:00,3.54,3.54,3.52,3.53,246744.0,3.54,3.54,3.52,3.53,246744.0
2020-10-21 15:40:00,3.53,3.53,3.51,3.51,421608.0,3.53,3.53,3.51,3.51,421608.0
2020-10-21 15:50:00,3.51,3.53,3.5,3.53,1107148.0,3.51,3.53,3.5,3.53,1107148.0
2020-10-22 09:30:00,3.55,3.87,3.55,3.84,6752124.0,3.55,3.87,3.55,3.84,6752124.0
2020-10-22 09:40:00,3.84,3.91,3.74,3.84,6315984.0,3.84,3.91,3.74,3.84,6315984.0
2020-10-22 09:50:00,3.84,3.97,3.84,3.88,5887072.0,3.84,3.97,3.84,3.88,5887072.0
2020-10-22 10:00:00,3.88,3.94,3.87,3.9,2498040.0,3.88,3.94,3.87,3.9,2498040.0
2020-10-22 10:10:00,3.89,3.89,3.76,3.77,4077248.0,3.89,3.89,3.76,3.77,4077248.0
2020-10-22 10:20:00,3.77,3.8,3.71,3.78,3594296.0,3.77,3.8,3.71,3.78,3594296.0
2020-10-22 10:30:00,3.78,3.81,3.74,3.77,1850244.0,3.78,3.81,3.74,3.77,1850244.0
2020-10-22 10:40:00,3.77,3.78,3.71,3.75,1229028.0,3.77,3.78,3.71,3.75,1229028.0
2020-10-22 10:50:00,3.76,3.81,3.74,3.8,2222076.0,3.76,3.81,3.74,3.8,2222076.0
2020-10-22 11:00:00,3.8,3.82,3.69,3.7,3104444.0,3.8,3.82,3.69,3.7,3104444.0
2020-10-22 11:10:00,3.7,3.73,3.69,3.7,902756.0,3.7,3.73,3.69,3.7,902756.0
2020-10-22 11:20:00,3.7,3.73,3.68,3.72,1384076.0,3.7,3.73,3.68,3.72,1384076.0
2020-10-22 11:30:00,3.72,3.74,3.69,3.69,767264.0,3.72,3.74,3.69,3.69,767264.0
2020-10-22 11:40:00,3.69,3.73,3.69,3.72,946620.0,3.69,3.73,3.69,3.72,946620.0
2020-10-22 11:50:00,3.72,3.75,3.72,3.73,773376.0,3.72,3.75,3.72,3.73,773376.0
2020-10-22 12:00:00,3.73,3.74,3.7,3.71,558532.0,3.73,3.74,3.7,3.71,558532.0
2020-10-22 12:10:00,3.71,3.72,3.69,3.7,831340.0,3.71,3.72,3.69,3.7,831340.0
2020-10-22 12:20:00,3.7,3.71,3.67,3.68,1120924.0,3.7,3.71,3.67,3.68,1120924.0
2020-10-22 12:30:00,3.68,3.68,3.64,3.64,956876.0,3.68,3.68,3.64,3.64,956876.0
2020-10-22 12:40:00,3.64,3.67,3.64,3.67,912292.0,3.64,3.67,3.64,3.67,912292.0
2020-10-22 12:50:00,3.66,3.7,3.66,3.69,407420.0,3.66,3.7,3.66,3.69,407420.0
2020-10-22 13:00:00,3.69,3.73,3.69,3.71,1073168.0,3.69,3.73,3.69,3.71,1073168.0
2020-10-22 13:10:00,3.71,3.72,3.69,3.69,285596.0,3.71,3.72,3.69,3.69,285596.0
2020-10-22 13:20:00,3.69,3.69,3.65,3.66,348248.0,3.69,3.69,3.65,3.66,348248.0
2020-10-22 13:30:00,3.66,3.68,3.65,3.67,328120.0,3.66,3.68,3.65,3.67,328120.0
2020-10-22 13:40:00,3.67,3.68,3.65,3.68,429344.0,3.67,3.68,3.65,3.68,429344.0
2020-10-22 13:50:00,3.68,3.69,3.68,3.68,454572.0,3.68,3.69,3.68,3.68,454572.0
2020-10-22 14:00:00,3.68,3.69,3.67,3.67,284780.0,3.68,3.69,3.67,3.67,284780.0
2020-10-22 14:10:00,3.67,3.69,3.65,3.69,407004.0,3.67,3.69,3.65,3.69,407004.0
2020-10-22 14:20:00,3.69,3.7,3.69,3.69,350988.0,3.69,3.7,3.69,3.69,350988.0
2020-10-22 14:30:00,3.69,3.7,3.68,3.69,499020.0,3.69,3.7,3.68,3.69,499020.0
2020-10-22 14:40:00,3.69,3.7,3.69,3.69,318088.0,3.69,3.7,3.69,3.69,318088.0
2020-10-22 14:50:00,3.69,3.71,3.69,3.71,405772.0,3.69,3.71,3.69,3.71,405772.0
2020-10-22 15:00:00,3.71,3.73,3.7,3.72,750820.0,3.71,3.73,3.7,3.72,750820.0
2020-10-22 15:10:00,3.72,3.73,3.71,3.73,865112.0,3.72,3.73,3.71,3.73,865112.0
2020-10-22 15:20:00,3.73,3.76,3.72,3.75,1012172.0,3.73,3.76,3.72,3.75,1012172.0
2020-10-22 15:30:00,3.76,3.78,3.73,3.73,1175532.0,3.76,3.78,3.73,3.73,1175532.0
2020-10-22 15:40:00,3.73,3.74,3.71,3.71,1088964.0,3.73,3.74,3.71,3.71,1088964.0
2020-10-22 15:50:00,3.72,3.73,3.71,3.73,1636448.0,3.72,3.73,3.71,3.73,1636448.0
2020-10-23 09:30:00,3.76,3.85,3.73,3.81,2655728.0,3.76,3.85,3.73,3.81,2655728.0
2020-10-23 09:40:00,3.81,3.82,3.72,3.74,1482064.0,3.81,3.82,3.72,3.74,1482064.0
2020-10-23 09:50:00,3.74,3.76,3.7,3.71,1170600.0,3.74,3.76,3.7,3.71,1170600.0
2020-10-23 10:00:00,3.71,3.71,3.66,3.71,1262700.0,3.71,3.71,3.66,3.71,1262700.0
2020-10-23 10:10:00,3.71,3.72,3.64,3.68,762352.0,3.71,3.72,3.64,3.68,762352.0
2020-10-23 10:20:00,3.68,3.7,3.66,3.7,540968.0,3.68,3.7,3.66,3.7,540968.0
2020-10-23 10:30:00,3.7,3.72,3.68,3.71,347832.0,3.7,3.72,3.68,3.71,347832.0
2020-10-23 10:40:00,3.71,3.71,3.67,3.67,360128.0,3.71,3.71,3.67,3.67,360128.0
2020-10-23 10:50:00,3.68,3.7,3.67,3.69,275744.0,3.68,3.7,3.67,3.69,275744.0
2020-10-23 11:00:00,3.69,3.7,3.67,3.69,274584.0,3.69,3.7,3.67,3.69,274584.0
2020-10-23 11:10:00,3.69,3.73,3.69,3.72,490884.0,3.69,3.73,3.69,3.72,490884.0
2020-10-23 11:20:00,3.72,3.72,3.69,3.71,169344.0,3.72,3.72,3.69,3.71,169344.0
2020-10-23 11:30:00,3.71,3.72,3.68,3.68,381884.0,3.71,3.72,3.68,3.68,381884.0
2020-10-23 11:40:00,3.68,3.69,3.67,3.68,337388.0,3.68,3.69,3.67,3.68,337388.0
2020-10-23 11:50:00,3.67,3.69,3.67,3.69,219076.0,3.67,3.69,3.67,3.69,219076.0
2020-10-23 12:00:00,3.69,3.7,3.68,3.7,111480.0,3.69,3.7,3.68,3.7,111480.0
2020-10-23 12:10:00,3.7,3.7,3.67,3.68,413912.0,3.7,3.7,3.67,3.68,413912.0
2020-10-23 12:20:00,3.68,3.7,3.67,3.68,840852.0,3.68,3.7,3.67,3.68,840852.0
2020-10-23 12:30:00,3.68,3.69,3.68,3.68,134720.0,3.68,3.69,3.68,3.68,134720.0
2020-10-23 12:40:00,3.68,3.69,3.67,3.69,214892.0,3.68,3.69,3.67,3.69,214892.0
2020-10-23 12:50:00,3.69,3.71,3.68,3.69,242284.0,3.69,3.71,3.68,3.69,242284.0
2020-10-23 13:00:00,3.69,3.72,3.69,3.71,432884.0,3.69,3.72,3.69,3.71,432884.0
2020-10-23 13:10:00,3.71,3.72,3.7,3.71,90588.0,3.71,3.72,3.7,3.71,90588.0
2020-10-23 13:20:00,3.71,3.72,3.71,3.71,208280.0,3.71,3.72,3.71,3.71,208280.0
2020-10-23 13:30:00,3.71,3.73,3.71,3.73,445792.0,3.71,3.73,3.71,3.73,445792.0
2020-10-23 13:40:00,3.73,3.74,3.72,3.73,304600.0,3.73,3.74,3.72,3.73,304600.0
2020-10-23 13:50:00,3.73,3.73,3.72,3.72,254864.0,3.73,3.73,3.72,3.72,254864.0
2020-10-23 14:00:00,3.72,3.73,3.7,3.73,280184.0,3.72,3.73,3.7,3.73,280184.0
2020-10-23 14:10:00,3.73,3.77,3.73,3.76,1134556.0,3.73,3.77,3.73,3.76,1134556.0
2020-10-23 14:20:00,3.76,3.78,3.75,3.78,491592.0,3.76,3.78,3.75,3.78,491592.0
2020-10-23 14:30:00,3.78,3.79,3.77,3.78,567496.0,3.78,3.79,3.77,3.78,567496.0
2020-10-23 14:40:00,3.78,3.78,3.76,3.76,537604.0,3.78,3.78,3.76,3.76,537604.0
2020-10-23 14:50:00,3.76,3.77,3.73,3.74,767992.0,3.76,3.77,3.73,3.74,767992.0
2020-10-23 15:00:00,3.74,3.75,3.74,3.75,731844.0,3.74,3.75,3.74,3.75,731844.0
2020-10-23 15:10:00,3.75,3.78,3.75,3.77,470640.0,3.75,3.78,3.75,3.77,470640.0
2020-10-23 15:20:00,3.77,3.78,3.76,3.77,336856.0,3.77,3.78,3.76,3.77,336856.0
2020-10-23 15:30:00,3.77,3.77,3.74,3.76,435288.0,3.77,3.77,3.74,3.76,435288.0
2020-10-23 15:40:00,3.75,3.76,3.75,3.75,385316.0,3.75,3.76,3.75,3.75,385316.0
2020-10-23 15:50:00,3.75,3.76,3.74,3.76,1365468.0,3.75,3.76,3.74,3.76,1365468.0
2020-10-26 09:30:00,3.73,3.75,3.67,3.69,1521596.0,3.73,3.75,3.67,3.69,1521596.0
2020-10-26 09:40:00,3.69,3.8,3.68,3.79,1978944.0,3.69,3.8,3.68,3.79,1978944.0
2020-10-26 09:50:00,3.79,3.86,3.79,3.82,2631436.0,3.79,3.86,3.79,3.82,2631436.0
2020-10-26 10:00:00,3.82,3.82,3.73,3.73,1735160.0,3.82,3.82,3.73,3.73,1735160.0
2020-10-26 10:10:00,3.74,3.74,3.71,3.72,629040.0,3.74,3.74,3.71,3.72,629040.0
2020-10-26 10:20:00,3.72,3.72,3.69,3.71,1154188.0,3.72,3.72,3.69,3.71,1154188.0
2020-10-26 10:30:00,3.71,3.72,3.66,3.68,670280.0,3.71,3.72,3.66,3.68,670280.0
2020-10-26 10:40:00,3.68,3.68,3.62,3.64,1589696.0,3.68,3.68,3.62,3.64,1589696.0
2020-10-26 10:50:00,3.64,3.64,3.56,3.57,2183964.0,3.64,3.64,3.56,3.57,2183964.0
2020-10-26 11:00:00,3.56,3.61,3.56,3.61,1151184.0,3.56,3.61,3.56,3.61,1151184.0
2020-10-26 11:10:00,3.61,3.61,3.52,3.52,1410136.0,3.61,3.61,3.52,3.52,1410136.0
2020-10-26 11:20:00,3.52,3.55,3.42,3.45,2534500.0,3.52,3.55,3.42,3.45,2534500.0
2020-10-26 11:30:00,3.45,3.51,3.38,3.38,3179912.0,3.45,3.51,3.38,3.38,3179912.0
2020-10-26 11:40:00,3.38,3.45,3.38,3.42,1704844.0,3.38,3.45,3.38,3.42,1704844.0
2020-10-26 11:50:00,3.42,3.5,3.42,3.47,2211288.0,3.42,3.5,3.42,3.47,2211288.0
2020-10-26 12:00:00,3.48,3.48,3.44,3.47,888992.0,3.48,3.48,3.44,3.47,888992.0
2020-10-26 12:10:00,3.47,3.48,3.41,3.41,765552.0,3.47,3.48,3.41,3.41,765552.0
2020-10-26 12:20:00,3.41,3.42,3.37,3.38,1145528.0,3.41,3.42,3.37,3.38,1145528.0
2020-10-26 12:30:00,3.38,3.39,3.36,3.39,529500.0,3.38,3.39,3.36,3.39,529500.0
2020-10-26 12:40:00,3.39,3.4,3.38,3.38,436772.0,3.39,3.4,3.38,3.38,436772.0
2020-10-26 12:50:00,3.38,3.38,3.34,3.34,527876.0,3.38,3.38,3.34,3.34,527876.0
2020-10-26 13:00:00,3.34,3.36,3.33,3.36,794344.0,3.34,3.36,3.33,3.36,794344.0
2020-10-26 13:10:00,3.36,3.37,3.34,3.34,371220.0,3.36,3.37,3.34,3.34,371220.0
2020-10-26 13:20:00,3.35,3.35,3.33,3.34,730692.0,3.35,3.35,3.33,3.34,730692.0
2020-10-26 13:30:00,3.33,3.34,3.32,3.34,642144.0,3.33,3.34,3.32,3.34,642144.0
2020-10-26 13:40:00,3.34,3.36,3.33,3.35,966680.0,3.34,3.36,3.33,3.35,966680.0
2020-10-26 13:50:00,3.35,3.39,3.35,3.39,1395232.0,3.35,3.39,3.35,3.39,1395232.0
2020-10-26 14:00:00,3.39,3.43,3.39,3.43,965820.0,3.39,3.43,3.39,3.43,965820.0
2020-10-26 14:10:00,3.42,3.44,3.42,3.44,604072.0,3.42,3.44,3.42,3.44,604072.0
2020-10-26 14:20:00,3.44,3.44,3.38,3.42,705884.0,3.44,3.44,3.38,3.42,705884.0
2020-10-26 14:30:00,3.42,3.47,3.39,3.43,1721500.0,3.42,3.47,3.39,3.43,1721500.0
2020-10-26 14:40:00,3.43,3.44,3.4,3.42,547312.0,3.43,3.44,3.4,3.42,547312.0
2020-10-26 14:50:00,3.42,3.43,3.41,3.42,325496.0,3.42,3.43,3.41,3.42,325496.0
2020-10-26 15:00:00,3.42,3.44,3.38,3.39,514984.0,3.42,3.44,3.38,3.39,514984.0
2020-10-26 15:10:00,3.39,3.4,3.37,3.38,612544.0,3.39,3.4,3.37,3.38,612544.0
2020-10-26 15:20:00,3.38,3.41,3.38,3.39,840352.0,3.38,3.41,3.38,3.39,840352.0
2020-10-26 15:30:00,3.39,3.39,3.38,3.38,607192.0,3.39,3.39,3.38,3.38,607192.0
2020-10-26 15:40:00,3.38,3.39,3.38,3.38,696372.0,3.38,3.39,3.38,3.38,696372.0
2020-10-26 15:50:00,3.38,3.39,3.37,3.38,2209172.0,3.38,3.39,3.37,3.38,2209172.0
2020-10-27 09:30:00,3.4,3.43,3.21,3.23,2296456.0,3.4,3.43,3.21,3.23,2296456.0
2020-10-27 09:40:00,3.23,3.3,3.2,3.27,2386396.0,3.23,3.3,3.2,3.27,2386396.0
2020-10-27 09:50:00,3.26,3.28,3.2,3.22,1378500.0,3.26,3.28,3.2,3.22,1378500.0
2020-10-27 10:00:00,3.23,3.25,3.21,3.23,580988.0,3.23,3.25,3.21,3.23,580988.0
2020-10-27 10:10:00,3.23,3.23,3.2,3.2,582096.0,3.23,3.23,3.2,3.2,582096.0
2020-10-27 10:20:00,3.2,3.22,3.17,3.2,1690272.0,3.2,3.22,3.17,3.2,1690272.0
2020-10-27 10:30:00,3.2,3.23,3.19,3.23,643632.0,3.2,3.23,3.19,3.23,643632.0
2020-10-27 10:40:00,3.23,3.24,3.2,3.22,612824.0,3.23,3.24,3.2,3.22,612824.0
2020-10-27 10:50:00,3.22,3.26,3.22,3.24,1110344.0,3.22,3.26,3.22,3.24,1110344.0
2020-10-27 11:00:00,3.24,3.26,3.23,3.25,361768.0,3.24,3.26,3.23,3.25,361768.0
2020-10-27 11:10:00,3.26,3.27,3.23,3.23,558808.0,3.26,3.27,3.23,3.23,558808.0
2020-10-27 11:20:00,3.23,3.25,3.23,3.24,310672.0,3.23,3.25,3.23,3.24,310672.0
2020-10-27 11:30:00,3.24,3.25,3.23,3.24,275728.0,3.24,3.25,3.23,3.24,275728.0
2020-10-27 11:40:00,3.24,3.25,3.23,3.23,219644.0,3.24,3.25,3.23,3.23,219644.0
2020-10-27 11:50:00,3.23,3.23,3.22,3.23,196672.0,3.23,3.23,3.22,3.23,196672.0
2020-10-27 12:00:00,3.24,3.24,3.22,3.23,213796.0,3.24,3.24,3.22,3.23,213796.0
2020-10-27 12:10:00,3.23,3.23,3.21,3.21,485604.0,3.23,3.23,3.21,3.21,485604.0
2020-10-27 12:20:00,3.21,3.23,3.21,3.21,237580.0,3.21,3.23,3.21,3.21,237580.0
2020-10-27 12:30:00,3.21,3.21,3.2,3.21,425156.0,3.21,3.21,3.2,3.21,425156.0
2020-10-27 12:40:00,3.22,3.22,3.2,3.21,156296.0,3.22,3.22,3.2,3.21,156296.0
2020-10-27 12:50:00,3.21,3.21,3.21,3.21,255392.0,3.21,3.21,3.21,3.21,255392.0
2020-10-27 13:00:00,3.21,3.21,3.18,3.18,705612.0,3.21,3.21,3.18,3.18,705612.0
2020-10-27 13:10:00,3.19,3.19,3.16,3.16,425884.0,3.19,3.19,3.16,3.16,425884.0
2020-10-27 13:20:00,3.16,3.17,3.14,3.15,750396.0,3.16,3.17,3.14,3.15,750396.0
2020-10-27 13:30:00,3.15,3.16,3.15,3.15,515388.0,3.15,3.16,3.15,3.15,515388.0
2020-10-27 13:40:00,3.15,3.16,3.15,3.15,252708.0,3.15,3.16,3.15,3.15,252708.0
2020-10-27 13:50:00,3.15,3.15,3.13,3.13,564884.0,3.15,3.15,3.13,3.13,564884.0
2020-10-27 14:00:00,3.13,3.14,3.1,3.11,979144.0,3.13,3.14,3.1,3.11,979144.0
2020-10-27 14:10:00,3.12,3.13,3.09,3.12,1024348.0,3.12,3.13,3.09,3.12,1024348.0
2020-10-27 14:20:00,3.12,3.15,3.12,3.14,674112.0,3.12,3.15,3.12,3.14,674112.0
2020-10-27 14:30:00,3.14,3.15,3.13,3.14,309108.0,3.14,3.15,3.13,3.14,309108.0
2020-10-27 14:40:00,3.14,3.15,3.13,3.14,277148.0,3.14,3.15,3.13,3.14,277148.0
2020-10-27 14:50:00,3.14,3.19,3.14,3.18,1160752.0,3.14,3.19,3.14,3.18,1160752.0
2020-10-27 15:00:00,3.18,3.2,3.18,3.18,407340.0,3.18,3.2,3.18,3.18,407340.0
2020-10-27 15:10:00,3.19,3.2,3.18,3.2,474328.0,3.19,3.2,3.18,3.2,474328.0
2020-10-27 15:20:00,3.2,3.22,3.18,3.2,521352.0,3.2,3.22,3.18,3.2,521352.0
2020-10-27 15:30:00,3.2,3.2,3.18,3.19,512776.0,3.2,3.2,3.18,3.19,512776.0
2020-10-27 15:40:00,3.19,3.2,3.18,3.18,423548.0,3.19,3.2,3.18,3.18,423548.0
2020-10-27 15:50:00,3.18,3.19,3.17,3.18,932212.0,3.18,3.19,3.17,3.18,932212.0
2020-10-28 09:30:00,3.07,3.26,3.06,3.26,3276228.0,3.07,3.26,3.06,3.26,3276228.0
2020-10-28 09:40:00,3.26,3.26,3.14,3.14,1474572.0,3.26,3.26,3.14,3.14,1474572.0
2020-10-28 09:50:00,3.14,3.18,3.09,3.12,1236532.0,3.14,3.18,3.09,3.12,1236532.0
2020-10-28 10:00:00,3.13,3.13,3.07,3.11,827276.0,3.13,3.13,3.07,3.11,827276.0
2020-10-28 10:10:00,3.11,3.16,3.09,3.09,1048004.0,3.11,3.16,3.09,3.09,1048004.0
2020-10-28 10:20:00,3.1,3.1,3.05,3.06,1370696.0,3.1,3.1,3.05,3.06,1370696.0
2020-10-28 10:30:00,3.06,3.12,3.05,3.12,941820.0,3.06,3.12,3.05,3.12,941820.0
2020-10-28 10:40:00,3.11,3.11,3.05,3.05,452348.0,3.11,3.11,3.05,3.05,452348.0
2020-10-28 10:50:00,3.05,3.08,3.02,3.04,1061148.0,3.05,3.08,3.02,3.04,1061148.0
2020-10-28 11:00:00,3.04,3.06,3.02,3.06,890684.0,3.04,3.06,3.02,3.06,890684.0
2020-10-28 11:10:00,3.06,3.09,3.05,3.05,497912.0,3.06,3.09,3.05,3.05,497912.0
2020-10-28 11:20:00,3.05,3.06,3.03,3.05,285532.0,3.05,3.06,3.03,3.05,285532.0
2020-10-28 11:30:00,3.05,3.06,3.03,3.05,190936.0,3.05,3.06,3.03,3.05,190936.0
2020-10-28 11:40:00,3.04,3.06,3.04,3.05,277740.0,3.04,3.06,3.04,3.05,277740.0
2020-10-28 11:50:00,3.05,3.07,3.04,3.06,277628.0,3.05,3.07,3.04,3.06,277628.0
2020-10-28 12:00:00,3.06,3.06,3.04,3.05,201848.0,3.06,3.06,3.04,3.05,201848.0
2020-10-28 12:10:00,3.05,3.1,3.04,3.1,541260.0,3.05,3.1,3.04,3.1,541260.0
2020-10-28 12:20:00,3.09,3.09,3.06,3.07,159704.0,3.09,3.09,3.06,3.07,159704.0
2020-10-28 12:30:00,3.07,3.08,3.05,3.06,278888.0,3.07,3.08,3.05,3.06,278888.0
2020-10-28 12:40:00,3.06,3.06,3.05,3.06,152448.0,3.06,3.06,3.05,3.06,152448.0
2020-10-28 12:50:00,3.06,3.06,3.04,3.05,158868.0,3.06,3.06,3.04,3.05,158868.0
2020-10-28 13:00:00,3.05,3.06,3.04,3.05,171800.0,3.05,3.06,3.04,3.05,171800.0
2020-10-28 13:10:00,3.04,3.04,3.03,3.04,158536.0,3.04,3.04,3.03,3.04,158536.0
2020-10-28 13:20:00,3.04,3.04,3.03,3.04,185180.0,3.04,3.04,3.03,3.04,185180.0
2020-10-28 13:30:00,3.03,3.06,3.03,3.06,219932.0,3.03,3.06,3.03,3.06,219932.0
2020-10-28 13:40:00,3.06,3.07,3.06,3.06,101780.0,3.06,3.07,3.06,3.06,101780.0
2020-10-28 13:50:00,3.06,3.06,3.05,3.06,134528.0,3.06,3.06,3.05,3.06,134528.0
2020-10-28 14:00:00,3.06,3.06,3.05,3.05,246292.0,3.06,3.06,3.05,3.05,246292.0
2020-10-28 14:10:00,3.05,3.06,3.04,3.05,204292.0,3.05,3.06,3.04,3.05,204292.0
2020-10-28 14:20:00,3.05,3.07,3.05,3.07,169552.0,3.05,3.07,3.05,3.07,169552.0
2020-10-28 14:30:00,3.07,3.07,3.05,3.05,131568.0,3.07,3.07,3.05,3.05,131568.0
2020-10-28 14:40:00,3.05,3.05,3.03,3.04,217164.0,3.05,3.05,3.03,3.04,217164.0
2020-10-28 14:50:00,3.04,3.05,3.03,3.05,182528.0,3.04,3.05,3.03,3.05,182528.0
2020-10-28 15:00:00,3.05,3.05,3.03,3.03,491988.0,3.05,3.05,3.03,3.03,491988.0
2020-10-28 15:10:00,3.03,3.04,3.02,3.02,289484.0,3.03,3.04,3.02,3.02,289484.0
2020-10-28 15:20:00,3.02,3.04,3.02,3.02,285096.0,3.02,3.04,3.02,3.02,285096.0
2020-10-28 15:30:00,3.02,3.03,3.01,3.01,292164.0,3.02,3.03,3.01,3.01,292164.0
2020-10-28 15:40:00,3.01,3.02,2.97,2.97,1787544.0,3.01,3.02,2.97,2.97,1787544.0
2020-10-28 15:50:00,2.97,2.98,2.94,2.95,1810944.0,2.97,2.98,2.94,2.95,1810944.0
2020-10-29 09:30:00,2.97,3.0,2.93,2.94,899576.0,2.97,3.0,2.93,2.94,899576.0
2020-10-29 09:40:00,2.94,2.99,2.92,2.98,628196.0,2.94,2.99,2.92,2.98,628196.0
2020-10-29 09:50:00,2.98,3.02,2.97,2.99,662996.0,2.98,3.02,2.97,2.99,662996.0
2020-10-29 10:00:00,3.0,3.01,2.97,2.99,397324.0,3.0,3.01,2.97,2.99,397324.0
2020-10-29 10:10:00,2.99,3.01,2.97,3.01,405404.0,2.99,3.01,2.97,3.01,405404.0
2020-10-29 10:20:00,3.01,3.06,3.0,3.06,1392884.0,3.01,3.06,3.0,3.06,1392884.0
2020-10-29 10:30:00,3.06,3.06,3.01,3.01,603616.0,3.06,3.06,3.01,3.01,603616.0
2020-10-29 10:40:00,3.02,3.02,2.98,2.99,328292.0,3.02,3.02,2.98,2.99,328292.0
2020-10-29 10:50:00,2.99,3.0,2.97,2.98,552324.0,2.99,3.0,2.97,2.98,552324.0
2020-10-29 11:00:00,2.98,2.99,2.96,2.98,385748.0,2.98,2.99,2.96,2.98,385748.0
2020-10-29 11:10:00,2.98,2.98,2.97,2.98,125860.0,2.98,2.98,2.97,2.98,125860.0
2020-10-29 11:20:00,2.98,3.01,2.98,2.99,440228.0,2.98,3.01,2.98,2.99,440228.0
2020-10-29 11:30:00,2.99,2.99,2.97,2.98,201752.0,2.99,2.99,2.97,2.98,201752.0
2020-10-29 11:40:00,2.98,2.98,2.98,2.98,109688.0,2.98,2.98,2.98,2.98,109688.0
2020-10-29 11:50:00,2.98,3.0,2.98,2.99,172660.0,2.98,3.0,2.98,2.99,172660.0
2020-10-29 12:00:00,2.99,3.0,2.98,2.98,144296.0,2.99,3.0,2.98,2.98,144296.0
2020-10-29 12:10:00,2.98,2.98,2.98,2.98,128012.0,2.98,2.98,2.98,2.98,128012.0
2020-10-29 12:20:00,2.98,2.98,2.97,2.97,95940.0,2.98,2.98,2.97,2.97,95940.0
2020-10-29 12:30:00,2.97,2.99,2.96,2.97,303004.0,2.97,2.99,2.96,2.97,303004.0
2020-10-29 12:40:00,2.97,2.98,2.96,2.96,122508.0,2.97,2.98,2.96,2.96,122508.0
2020-10-29 12:50:00,2.96,2.97,2.96,2.97,131748.0,2.96,2.97,2.96,2.97,131748.0
2020-10-29 13:00:00,2.97,2.97,2.93,2.93,411788.0,2.97,2.97,2.93,2.93,411788.0
2020-10-29 13:10:00,2.94,2.96,2.94,2.95,162304.0,2.94,2.96,2.94,2.95,162304.0
2020-10-29 13:20:00,2.96,2.97,2.95,2.96,216364.0,2.96,2.97,2.95,2.96,216364.0
2020-10-29 13:30:00,2.96,2.97,2.96,2.97,119156.0,2.96,2.97,2.96,2.97,119156.0
2020-10-29 13:40:00,2.97,2.98,2.96,2.96,133616.0,2.97,2.98,2.96,2.96,133616.0
2020-10-29 13:50:00,2.96,2.97,2.95,2.96,118536.0,2.96,2.97,2.95,2.96,118536.0
2020-10-29 14:00:00,2.96,2.98,2.96,2.97,465664.0,2.96,2.98,2.96,2.97,465664.0
2020-10-29 14:10:00,2.97,3.0,2.97,2.98,843792.0,2.97,3.0,2.97,2.98,843792.0
2020-10-29 14:20:00,2.97,2.98,2.97,2.98,216800.0,2.97,2.98,2.97,2.98,216800.0
2020-10-29 14:30:00,2.98,3.0,2.98,2.98,301680.0,2.98,3.0,2.98,2.98,301680.0
2020-10-29 14:40:00,2.98,2.98,2.97,2.97,271636.0,2.98,2.98,2.97,2.97,271636.0
2020-10-29 14:50:00,2.97,2.98,2.96,2.98,244392.0,2.97,2.98,2.96,2.98,244392.0
2020-10-29 15:00:00,2.98,3.01,2.98,2.99,271380.0,2.98,3.01,2.98,2.99,271380.0
2020-10-29 15:10:00,2.99,2.99,2.98,2.99,114948.0,2.99,2.99,2.98,2.99,114948.0
2020-10-29 15:20:00,2.99,2.99,2.98,2.98,146260.0,2.99,2.99,2.98,2.98,146260.0
2020-10-29 15:30:00,2.98,2.99,2.96,2.96,267660.0,2.98,2.99,2.96,2.96,267660.0
2020-10-29 15:40:00,2.96,2.98,2.96,2.97,401240.0,2.96,2.98,2.96,2.97,401240.0
2020-10-29 15:50:00,2.97,2.97,2.93,2.93,1325500.0,2.97,2.97,2.93,2.93,1325500.0
2020-10-30 09:30:00,2.91,2.91,2.82,2.82,1640056.0,2.91,2.91,2.82,2.82,1640056.0
2020-10-30 09:40:00,2.82,2.82,2.74,2.76,2357320.0,2.82,2.82,2.74,2.76,2357320.0
2020-10-30 09:50:00,2.76,2.78,2.73,2.77,1259864.0,2.76,2.78,2.73,2.77,1259864.0
2020-10-30 10:00:00,2.77,2.81,2.74,2.78,2431444.0,2.77,2.81,2.74,2.78,2431444.0
2020-10-30 10:10:00,2.78,2.8,2.74,2.77,1467080.0,2.78,2.8,2.74,2.77,1467080.0
2020-10-30 10:20:00,2.78,2.78,2.72,2.72,814024.0,2.78,2.78,2.72,2.72,814024.0
2020-10-30 10:30:00,2.72,2.73,2.65,2.66,2608396.0,2.72,2.73,2.65,2.66,2608396.0
2020-10-30 10:40:00,2.66,2.68,2.64,2.67,2013384.0,2.66,2.68,2.64,2.67,2013384.0
2020-10-30 10:50:00,2.67,2.72,2.67,2.7,2034652.0,2.67,2.72,2.67,2.7,2034652.0
2020-10-30 11:00:00,2.7,2.73,2.7,2.72,731444.0,2.7,2.73,2.7,2.72,731444.0
2020-10-30 11:10:00,2.72,2.76,2.72,2.75,1447824.0,2.72,2.76,2.72,2.75,1447824.0
2020-10-30 11:20:00,2.75,2.78,2.73,2.78,774392.0,2.75,2.78,2.73,2.78,774392.0
2020-10-30 11:30:00,2.78,2.81,2.76,2.78,1554748.0,2.78,2.81,2.76,2.78,1554748.0
2020-10-30 11:40:00,2.78,2.78,2.69,2.69,2340152.0,2.78,2.78,2.69,2.69,2340152.0
2020-10-30 11:50:00,2.69,2.71,2.66,2.66,2046076.0,2.69,2.71,2.66,2.66,2046076.0
2020-10-30 12:00:00,2.66,2.7,2.65,2.68,962392.0,2.66,2.7,2.65,2.68,962392.0
2020-10-30 12:10:00,2.68,2.69,2.68,2.68,334376.0,2.68,2.69,2.68,2.68,334376.0
2020-10-30 12:20:00,2.68,2.69,2.66,2.68,714976.0,2.68,2.69,2.66,2.68,714976.0
2020-10-30 12:30:00,2.68,2.68,2.65,2.65,550632.0,2.68,2.68,2.65,2.65,550632.0
2020-10-30 12:40:00,2.65,2.65,2.64,2.64,599900.0,2.65,2.65,2.64,2.64,599900.0
2020-10-30 12:50:00,2.64,2.64,2.63,2.64,796556.0,2.64,2.64,2.63,2.64,796556.0
2020-10-30 13:00:00,2.63,2.67,2.63,2.66,314096.0,2.63,2.67,2.63,2.66,314096.0
2020-10-30 13:10:00,2.66,2.66,2.65,2.65,260412.0,2.66,2.66,2.65,2.65,260412.0
2020-10-30 13:20:00,2.65,2.69,2.65,2.68,268732.0,2.65,2.69,2.65,2.68,268732.0
2020-10-30 13:30:00,2.68,2.68,2.65,2.66,329328.0,2.68,2.68,2.65,2.66,329328.0
2020-10-30 13:40:00,2.66,2.66,2.64,2.65,328556.0,2.66,2.66,2.64,2.65,328556.0
2020-10-30 13:50:00,2.65,2.65,2.63,2.63,564612.0,2.65,2.65,2.63,2.63,564612.0
2020-10-30 14:00:00,2.63,2.63,2.62,2.63,962492.0,2.63,2.63,2.62,2.63,962492.0
2020-10-30 14:10:00,2.63,2.63,2.62,2.62,578332.0,2.63,2.63,2.62,2.62,578332.0
2020-10-30 14:20:00,2.62,2.63,2.61,2.61,628556.0,2.62,2.63,2.61,2.61,628556.0
2020-10-30 14:30:00,2.61,2.62,2.61,2.61,721556.0,2.61,2.62,2.61,2.61,721556.0
2020-10-30 14:40:00,2.61,2.61,2.6,2.61,466860.0,2.61,2.61,2.6,2.61,466860.0
2020-10-30 14:50:00,2.6,2.62,2.6,2.62,871620.0,2.6,2.62,2.6,2.62,871620.0
2020-10-30 15:00:00,2.62,2.63,2.61,2.61,777800.0,2.62,2.63,2.61,2.61,777800.0
2020-10-30 15:10:00,2.61,2.64,2.61,2.62,681660.0,2.61,2.64,2.61,2.62,681660.0
2020-10-30 15:20:00,2.62,2.62,2.6,2.6,691456.0,2.62,2.62,2.6,2.6,691456.0
2020-10-30 15:30:00,2.6,2.61,2.6,2.61,978080.0,2.6,2.61,2.6,2.61,978080.0
2020-10-30 15:40:00,2.61,2.61,2.6,2.6,956416.0,2.61,2.61,2.6,2.6,956416.0
2020-10-30 15:50:00,2.6,2.62,2.59,2.62,2218340.0,2.6,2.62,2.59,2.62,2218340.0
2020-11-02 09:30:00,2.71,2.73,2.65,2.65,1092632.0,2.71,2.73,2.65,2.65,1092632.0
2020-11-02 09:40:00,2.65,2.68,2.64,2.67,643920.0,2.65,2.68,2.64,2.67,643920.0
2020-11-02 09:50:00,2.67,2.76,2.66,2.76,1729268.0,2.67,2.76,2.66,2.76,1729268.0
2020-11-02 10:00:00,2.76,2.77,2.69,2.69,941652.0,2.76,2.77,2.69,2.69,941652.0
2020-11-02 10:10:00,2.69,2.73,2.69,2.71,408348.0,2.69,2.73,2.69,2.71,408348.0
2020-11-02 10:20:00,2.71,2.73,2.69,2.73,474944.0,2.71,2.73,2.69,2.73,474944.0
2020-11-02 10:30:00,2.72,2.74,2.7,2.71,176156.0,2.72,2.74,2.7,2.71,176156.0
2020-11-02 10:40:00,2.7,2.71,2.69,2.71,337680.0,2.7,2.71,2.69,2.71,337680.0
2020-11-02 10:50:00,2.71,2.72,2.68,2.68,256368.0,2.71,2.72,2.68,2.68,256368.0
2020-11-02 11:00:00,2.68,2.69,2.66,2.67,309264.0,2.68,2.69,2.66,2.67,309264.0
2020-11-02 11:10:00,2.67,2.67,2.65,2.65,268484.0,2.67,2.67,2.65,2.65,268484.0
2020-11-02 11:20:00,2.65,2.65,2.64,2.64,518296.0,2.65,2.65,2.64,2.64,518296.0
2020-11-02 11:30:00,2.64,2.65,2.63,2.65,309060.0,2.64,2.65,2.63,2.65,309060.0
2020-11-02 11:40:00,2.65,2.69,2.64,2.67,504092.0,2.65,2.69,2.64,2.67,504092.0
2020-11-02 11:50:00,2.67,2.69,2.67,2.68,203420.0,2.67,2.69,2.67,2.68,203420.0
2020-11-02 12:00:00,2.68,2.69,2.67,2.69,435608.0,2.68,2.69,2.67,2.69,435608.0
2020-11-02 12:10:00,2.69,2.69,2.67,2.69,158504.0,2.69,2.69,2.67,2.69,158504.0
2020-11-02 12:20:00,2.69,2.7,2.69,2.69,229188.0,2.69,2.7,2.69,2.69,229188.0
2020-11-02 12:30:00,2.7,2.7,2.68,2.69,172056.0,2.7,2.7,2.68,2.69,172056.0
2020-11-02 12:40:00,2.69,2.7,2.68,2.69,274432.0,2.69,2.7,2.68,2.69,274432.0
2020-11-02 12:50:00,2.69,2.71,2.68,2.7,183692.0,2.69,2.71,2.68,2.7,183692.0
2020-11-02 13:00:00,2.7,2.7,2.69,2.69,141744.0,2.7,2.7,2.69,2.69,141744.0
2020-11-02 13:10:00,2.69,2.69,2.67,2.67,213684.0,2.69,2.69,2.67,2.67,213684.0
2020-11-02 13:20:00,2.67,2.68,2.67,2.68,211536.0,2.67,2.68,2.67,2.68,211536.0
2020-11-02 13:30:00,2.67,2.68,2.67,2.67,226796.0,2.67,2.68,2.67,2.67,226796.0
2020-11-02 13:40:00,2.67,2.67,2.65,2.65,393372.0,2.67,2.67,2.65,2.65,393372.0
2020-11-02 13:50:00,2.65,2.65,2.63,2.63,129904.0,2.65,2.65,2.63,2.63,129904.0
2020-11-02 14:00:00,2.63,2.64,2.63,2.64,284476.0,2.63,2.64,2.63,2.64,284476.0
2020-11-02 14:10:00,2.64,2.65,2.63,2.63,433092.0,2.64,2.65,2.63,2.63,433092.0
2020-11-02 14:20:00,2.63,2.64,2.63,2.63,174308.0,2.63,2.64,2.63,2.63,174308.0
2020-11-02 14:30:00,2.63,2.65,2.63,2.63,465444.0,2.63,2.65,2.63,2.63,465444.0
2020-11-02 14:40:00,2.63,2.64,2.63,2.64,233424.0,2.63,2.64,2.63,2.64,233424.0
2020-11-02 14:50:00,2.63,2.64,2.63,2.63,239300.0,2.63,2.64,2.63,2.63,239300.0
2020-11-02 15:00:00,2.63,2.65,2.63,2.65,204224.0,2.63,2.65,2.63,2.65,204224.0
2020-11-02 15:10:00,2.65,2.68,2.64,2.68,1571844.0,2.65,2.68,2.64,2.68,1571844.0
2020-11-02 15:20:00,2.68,2.68,2.65,2.66,424784.0,2.68,2.68,2.65,2.66,424784.0
2020-11-02 15:30:00,2.66,2.68,2.66,2.68,711444.0,2.66,2.68,2.66,2.68,711444.0
2020-11-02 15:40:00,2.68,2.7,2.68,2.69,640440.0,2.68,2.7,2.68,2.69,640440.0
2020-11-02 15:50:00,2.69,2.7,2.68,2.69,1460876.0,2.69,2.7,2.68,2.69,1460876.0
2020-11-03 09:30:00,2.69,2.75,2.66,2.69,910944.0,2.69,2.75,2.66,2.69,910944.0
2020-11-03 09:40:00,2.69,2.77,2.68,2.73,1671440.0,2.69,2.77,2.68,2.73,1671440.0
2020-11-03 09:50:00,2.73,2.77,2.73,2.76,744340.0,2.73,2.77,2.73,2.76,744340.0
2020-11-03 10:00:00,2.77,2.84,2.77,2.82,1877088.0,2.77,2.84,2.77,2.82,1877088.0
2020-11-03 10:10:00,2.82,2.86,2.8,2.85,1431696.0,2.82,2.86,2.8,2.85,1431696.0
2020-11-03 10:20:00,2.85,2.86,2.78,2.79,851832.0,2.85,2.86,2.78,2.79,851832.0
2020-11-03 10:30:00,2.79,2.79,2.76,2.79,520952.0,2.79,2.79,2.76,2.79,520952.0
2020-11-03 10:40:00,2.79,2.82,2.78,2.82,341836.0,2.79,2.82,2.78,2.82,341836.0
2020-11-03 10:50:00,2.82,2.84,2.8,2.84,850056.0,2.82,2.84,2.8,2.84,850056.0
2020-11-03 11:00:00,2.84,2.87,2.83,2.85,653060.0,2.84,2.87,2.83,2.85,653060.0
2020-11-03 11:10:00,2.85,2.87,2.84,2.86,400112.0,2.85,2.87,2.84,2.86,400112.0
2020-11-03 11:20:00,2.86,2.89,2.86,2.89,625292.0,2.86,2.89,2.86,2.89,625292.0
2020-11-03 11:30:00,2.88,2.9,2.84,2.88,789352.0,2.88,2.9,2.84,2.88,789352.0
2020-11-03 11:40:00,2.88,2.89,2.86,2.88,312436.0,2.88,2.89,2.86,2.88,312436.0
2020-11-03 11:50:00,2.88,2.9,2.88,2.89,265736.0,2.88,2.9,2.88,2.89,265736.0
2020-11-03 12:00:00,2.9,2.9,2.87,2.88,676424.0,2.9,2.9,2.87,2.88,676424.0
2020-11-03 12:10:00,2.89,2.92,2.88,2.92,641604.0,2.89,2.92,2.88,2.92,641604.0
2020-11-03 12:20:00,2.92,2.93,2.89,2.89,604040.0,2.92,2.93,2.89,2.89,604040.0
2020-11-03 12:30:00,2.89,2.9,2.86,2.89,442656.0,2.89,2.9,2.86,2.89,442656.0
2020-11-03 12:40:00,2.89,2.9,2.88,2.9,174820.0,2.89,2.9,2.88,2.9,174820.0
2020-11-03 12:50:00,2.9,2.91,2.87,2.88,385340.0,2.9,2.91,2.87,2.88,385340.0
2020-11-03 13:00:00,2.88,2.88,2.87,2.88,222512.0,2.88,2.88,2.87,2.88,222512.0
2020-11-03 13:10:00,2.88,2.88,2.86,2.87,325104.0,2.88,2.88,2.86,2.87,325104.0
2020-11-03 13:20:00,2.87,2.87,2.85,2.86,313060.0,2.87,2.87,2.85,2.86,313060.0
2020-11-03 13:30:00,2.86,2.86,2.85,2.85,204756.0,2.86,2.86,2.85,2.85,204756.0
2020-11-03 13:40:00,2.85,2.86,2.84,2.84,274028.0,2.85,2.86,2.84,2.84,274028.0
2020-11-03 13:50:00,2.84,2.85,2.84,2.84,204140.0,2.84,2.85,2.84,2.84,204140.0
2020-11-03 14:00:00,2.84,2.86,2.84,2.86,256536.0,2.84,2.86,2.84,2.86,256536.0
2020-11-03 14:10:00,2.86,2.87,2.85,2.85,229100.0,2.86,2.87,2.85,2.85,229100.0
2020-11-03 14:20:00,2.85,2.87,2.85,2.87,181164.0,2.85,2.87,2.85,2.87,181164.0
2020-11-03 14:30:00,2.87,2.88,2.87,2.88,234176.0,2.87,2.88,2.87,2.88,234176.0
2020-11-03 14:40:00,2.88,2.9,2.88,2.9,364068.0,2.88,2.9,2.88,2.9,364068.0
2020-11-03 14:50:00,2.9,2.9,2.89,2.9,220844.0,2.9,2.9,2.89,2.9,220844.0
2020-11-03 15:00:00,2.9,2.9,2.89,2.9,263128.0,2.9,2.9,2.89,2.9,263128.0
2020-11-03 15:10:00,2.9,2.94,2.9,2.94,936232.0,2.9,2.94,2.9,2.94,936232.0
2020-11-03 15:20:00,2.94,2.95,2.92,2.93,1351864.0,2.94,2.95,2.92,2.93,1351864.0
2020-11-03 15:30:00,2.94,2.97,2.93,2.94,1184640.0,2.94,2.97,2.93,2.94,1184640.0
2020-11-03 15:40:00,2.94,2.94,2.91,2.93,1084852.0,2.94,2.94,2.91,2.93,1084852.0
2020-11-03 15:50:00,2.93,2.93,2.89,2.89,2620464.0,2.93,2.93,2.89,2.89,2620464.0
2020-11-04 09:30:00,2.94,2.94,2.85,2.85,1917988.0,2.94,2.94,2.85,2.85,1917988.0
2020-11-04 09:40:00,2.85,2.85,2.81,2.84,725836.0,2.85,2.85,2.81,2.84,725836.0
2020-11-04 09:50:00,2.83,2.84,2.81,2.82,588868.0,2.83,2.84,2.81,2.82,588868.0
2020-11-04 10:00:00,2.82,2.82,2.78,2.82,735804.0,2.82,2.82,2.78,2.82,735804.0
2020-11-04 10:10:00,2.81,2.84,2.8,2.83,454256.0,2.81,2.84,2.8,2.83,454256.0
2020-11-04 10:20:00,2.83,2.83,2.77,2.79,785296.0,2.83,2.83,2.77,2.79,785296.0
2020-11-04 10:30:00,2.79,2.81,2.76,2.77,614096.0,2.79,2.81,2.76,2.77,614096.0
2020-11-04 10:40:00,2.77,2.78,2.74,2.77,896976.0,2.77,2.78,2.74,2.77,896976.0
2020-11-04 10:50:00,2.77,2.81,2.76,2.79,508792.0,2.77,2.81,2.76,2.79,508792.0
2020-11-04 11:00:00,2.79,2.79,2.75,2.76,553604.0,2.79,2.79,2.75,2.76,553604.0
2020-11-04 11:10:00,2.76,2.78,2.73,2.75,537488.0,2.76,2.78,2.73,2.75,537488.0
2020-11-04 11:20:00,2.74,2.76,2.74,2.74,307140.0,2.74,2.76,2.74,2.74,307140.0
2020-11-04 11:30:00,2.75,2.76,2.73,2.73,353804.0,2.75,2.76,2.73,2.73,353804.0
2020-11-04 11:40:00,2.73,2.76,2.73,2.76,372800.0,2.73,2.76,2.73,2.76,372800.0
2020-11-04 11:50:00,2.76,2.77,2.75,2.76,279896.0,2.76,2.77,2.75,2.76,279896.0
2020-11-04 12:00:00,2.76,2.76,2.75,2.76,331428.0,2.76,2.76,2.75,2.76,331428.0
2020-11-04 12:10:00,2.76,2.78,2.76,2.77,240712.0,2.76,2.78,2.76,2.77,240712.0
2020-11-04 12:20:00,2.76,2.77,2.74,2.75,199324.0,2.76,2.77,2.74,2.75,199324.0
2020-11-04 12:30:00,2.75,2.77,2.75,2.76,416356.0,2.75,2.77,2.75,2.76,416356.0
2020-11-04 12:40:00,2.76,2.77,2.75,2.76,392520.0,2.76,2.77,2.75,2.76,392520.0
2020-11-04 12:50:00,2.76,2.77,2.74,2.74,428408.0,2.76,2.77,2.74,2.74,428408.0
2020-11-04 13:00:00,2.75,2.75,2.73,2.74,378180.0,2.75,2.75,2.73,2.74,378180.0
2020-11-04 13:10:00,2.74,2.77,2.73,2.76,333116.0,2.74,2.77,2.73,2.76,333116.0
2020-11-04 13:20:00,2.76,2.76,2.75,2.76,142228.0,2.76,2.76,2.75,2.76,142228.0
2020-11-04 13:30:00,2.76,2.77,2.76,2.76,153880.0,2.76,2.77,2.76,2.76,153880.0
2020-11-04 13:40:00,2.76,2.76,2.73,2.73,200040.0,2.76,2.76,2.73,2.73,200040.0
2020-11-04 13:50:00,2.73,2.75,2.73,2.73,191440.0,2.73,2.75,2.73,2.73,191440.0
2020-11-04 14:00:00,2.73,2.74,2.72,2.73,265748.0,2.73,2.74,2.72,2.73,265748.0
2020-11-04 14:10:00,2.73,2.74,2.73,2.74,421448.0,2.73,2.74,2.73,2.74,421448.0
2020-11-04 14:20:00,2.74,2.75,2.71,2.72,494532.0,2.74,2.75,2.71,2.72,494532.0
2020-11-04 14:30:00,2.72,2.72,2.68,2.69,718264.0,2.72,2.72,2.68,2.69,718264.0
2020-11-04 14:40:00,2.68,2.69,2.65,2.67,950656.0,2.68,2.69,2.65,2.67,950656.0
2020-11-04 14:50:00,2.68,2.71,2.65,2.7,870952.0,2.68,2.71,2.65,2.7,870952.0
2020-11-04 15:00:00,2.7,2.71,2.67,2.69,800396.0,2.7,2.71,2.67,2.69,800396.0
2020-11-04 15:10:00,2.68,2.69,2.68,2.69,247828.0,2.68,2.69,2.68,2.69,247828.0
2020-11-04 15:20:00,2.69,2.71,2.69,2.7,839788.0,2.69,2.71,2.69,2.7,839788.0
2020-11-04 15:30:00,2.7,2.72,2.7,2.71,340228.0,2.7,2.72,2.7,2.71,340228.0
2020-11-04 15:40:00,2.71,2.73,2.71,2.73,516368.0,2.71,2.73,2.71,2.73,516368.0
2020-11-04 15:50:00,2.73,2.73,2.72,2.73,1041640.0,2.73,2.73,2.72,2.73,1041640.0
2020-11-05 09:30:00,2.82,2.83,2.77,2.81,1108728.0,2.82,2.83,2.77,2.81,1108728.0
2020-11-05 09:40:00,2.81,2.9,2.79,2.89,1110712.0,2.81,2.9,2.79,2.89,1110712.0
2020-11-05 09:50:00,2.89,2.94,2.88,2.89,1014320.0,2.89,2.94,2.88,2.89,1014320.0
2020-11-05 10:00:00,2.89,2.94,2.89,2.92,1009320.0,2.89,2.94,2.89,2.92,1009320.0
2020-11-05 10:10:00,2.92,2.95,2.91,2.94,423148.0,2.92,2.95,2.91,2.94,423148.0
2020-11-05 10:20:00,2.95,2.96,2.94,2.94,986264.0,2.95,2.96,2.94,2.94,986264.0
2020-11-05 10:30:00,2.94,2.96,2.89,2.89,611200.0,2.94,2.96,2.89,2.89,611200.0
2020-11-05 10:40:00,2.9,2.92,2.89,2.9,453060.0,2.9,2.92,2.89,2.9,453060.0
2020-11-05 10:50:00,2.91,2.91,2.89,2.91,266156.0,2.91,2.91,2.89,2.91,266156.0
2020-11-05 11:00:00,2.9,2.93,2.85,2.88,892448.0,2.9,2.93,2.85,2.88,892448.0
2020-11-05 11:10:00,2.88,2.89,2.87,2.88,159572.0,2.88,2.89,2.87,2.88,159572.0
2020-11-05 11:20:00,2.88,2.92,2.87,2.92,324360.0,2.88,2.92,2.87,2.92,324360.0
2020-11-05 11:30:00,2.92,2.92,2.9,2.9,147016.0,2.92,2.92,2.9,2.9,147016.0
2020-11-05 11:40:00,2.9,2.91,2.89,2.89,218204.0,2.9,2.91,2.89,2.89,218204.0
2020-11-05 11:50:00,2.9,2.9,2.88,2.89,168228.0,2.9,2.9,2.88,2.89,168228.0
2020-11-05 12:00:00,2.89,2.9,2.88,2.89,86924.0,2.89,2.9,2.88,2.89,86924.0
2020-11-05 12:10:00,2.89,2.89,2.86,2.87,287336.0,2.89,2.89,2.86,2.87,287336.0
2020-11-05 12:20:00,2.87,2.87,2.84,2.84,525508.0,2.87,2.87,2.84,2.84,525508.0
2020-11-05 12:30:00,2.84,2.86,2.84,2.85,643792.0,2.84,2.86,2.84,2.85,643792.0
2020-11-05 12:40:00,2.85,2.86,2.84,2.86,160824.0,2.85,2.86,2.84,2.86,160824.0
2020-11-05 12:50:00,2.86,2.88,2.86,2.87,680668.0,2.86,2.88,2.86,2.87,680668.0
2020-11-05 13:00:00,2.87,2.89,2.87,2.88,190788.0,2.87,2.89,2.87,2.88,190788.0
2020-11-05 13:10:00,2.88,2.9,2.88,2.89,124748.0,2.88,2.9,2.88,2.89,124748.0
2020-11-05 13:20:00,2.89,2.9,2.88,2.88,185752.0,2.89,2.9,2.88,2.88,185752.0
2020-11-05 13:30:00,2.88,2.89,2.88,2.89,191440.0,2.88,2.89,2.88,2.89,191440.0
2020-11-05 13:40:00,2.89,2.89,2.88,2.88,103716.0,2.89,2.89,2.88,2.88,103716.0
2020-11-05 13:50:00,2.88,2.89,2.88,2.88,141368.0,2.88,2.89,2.88,2.88,141368.0
2020-11-05 14:00:00,2.88,2.88,2.85,2.86,306908.0,2.88,2.88,2.85,2.86,306908.0
2020-11-05 14:10:00,2.85,2.86,2.84,2.85,212580.0,2.85,2.86,2.84,2.85,212580.0
2020-11-05 14:20:00,2.85,2.87,2.84,2.86,234616.0,2.85,2.87,2.84,2.86,234616.0
2020-11-05 14:30:00,2.86,2.87,2.85,2.87,211044.0,2.86,2.87,2.85,2.87,211044.0
2020-11-05 14:40:00,2.86,2.88,2.86,2.88,260356.0,2.86,2.88,2.86,2.88,260356.0
2020-11-05 14:50:00,2.87,2.89,2.87,2.88,201736.0,2.87,2.89,2.87,2.88,201736.0
2020-11-05 15:00:00,2.88,2.89,2.88,2.89,245128.0,2.88,2.89,2.88,2.89,245128.0
2020-11-05 15:10:00,2.89,2.9,2.89,2.9,202652.0,2.89,2.9,2.89,2.9,202652.0
2020-11-05 15:20:00,2.9,2.91,2.9,2.9,308452.0,2.9,2.91,2.9,2.9,308452.0
2020-11-05 15:30:00,2.9,2.91,2.89,2.89,696916.0,2.9,2.91,2.89,2.89,696916.0
2020-11-05 15:40:00,2.89,2.89,2.87,2.88,759156.0,2.89,2.89,2.87,2.88,759156.0
2020-11-05 15:50:00,2.88,2.89,2.86,2.87,1283936.0,2.88,2.89,2.86,2.87,1283936.0
2020-11-06 09:30:00,2.88,2.91,2.83,2.87,911544.0,2.88,2.91,2.83,2.87,911544.0
2020-11-06 09:40:00,2.87,3.01,2.87,2.98,2275120.0,2.87,3.01,2.87,2.98,2275120.0
2020-11-06 09:50:00,2.98,3.04,2.96,3.01,1979204.0,2.98,3.04,2.96,3.01,1979204.0
2020-11-06 10:00:00,3.01,3.01,2.94,2.95,1090552.0,3.01,3.01,2.94,2.95,1090552.0
2020-11-06 10:10:00,2.95,2.96,2.91,2.95,927316.0,2.95,2.96,2.91,2.95,927316.0
2020-11-06 10:20:00,2.96,2.96,2.92,2.95,376924.0,2.96,2.96,2.92,2.95,376924.0
2020-11-06 10:30:00,2.96,2.99,2.95,2.97,464656.0,2.96,2.99,2.95,2.97,464656.0
2020-11-06 10:40:00,2.97,2.98,2.95,2.96,285132.0,2.97,2.98,2.95,2.96,285132.0
2020-11-06 10:50:00,2.96,2.96,2.91,2.92,628948.0,2.96,2.96,2.91,2.92,628948.0
2020-11-06 11:00:00,2.92,2.94,2.92,2.93,137104.0,2.92,2.94,2.92,2.93,137104.0
2020-11-06 11:10:00,2.93,2.95,2.92,2.93,363168.0,2.93,2.95,2.92,2.93,363168.0
2020-11-06 11:20:00,2.93,2.94,2.92,2.93,112056.0,2.93,2.94,2.92,2.93,112056.0
2020-11-06 11:30:00,2.93,2.93,2.91,2.92,170476.0,2.93,2.93,2.91,2.92,170476.0
2020-11-06 11:40:00,2.92,2.93,2.9,2.91,221744.0,2.92,2.93,2.9,2.91,221744.0
2020-11-06 11:50:00,2.91,2.92,2.89,2.91,495908.0,2.91,2.92,2.89,2.91,495908.0
2020-11-06 12:00:00,2.91,2.95,2.91,2.95,255264.0,2.91,2.95,2.91,2.95,255264.0
2020-11-06 12:10:00,2.95,2.97,2.94,2.95,373252.0,2.95,2.97,2.94,2.95,373252.0
2020-11-06 12:20:00,2.95,2.97,2.94,2.94,789308.0,2.95,2.97,2.94,2.94,789308.0
2020-11-06 12:30:00,2.94,2.97,2.94,2.96,320976.0,2.94,2.97,2.94,2.96,320976.0
2020-11-06 12:40:00,2.96,2.98,2.96,2.98,332668.0,2.96,2.98,2.96,2.98,332668.0
2020-11-06 12:50:00,2.98,2.99,2.95,2.95,353468.0,2.98,2.99,2.95,2.95,353468.0
2020-11-06 13:00:00,2.95,2.98,2.94,2.98,339680.0,2.95,2.98,2.94,2.98,339680.0
2020-11-06 13:10:00,2.98,3.0,2.98,2.98,284344.0,2.98,3.0,2.98,2.98,284344.0
2020-11-06 13:20:00,2.98,3.0,2.96,3.0,250912.0,2.98,3.0,2.96,3.0,250912.0
2020-11-06 13:30:00,2.99,3.01,2.99,3.0,738396.0,2.99,3.01,2.99,3.0,738396.0
2020-11-06 13:40:00,3.0,3.03,3.0,3.02,449596.0,3.0,3.03,3.0,3.02,449596.0
2020-11-06 13:50:00,3.02,3.02,2.98,3.0,371716.0,3.02,3.02,2.98,3.0,371716.0
2020-11-06 14:00:00,3.0,3.01,2.97,2.97,223928.0,3.0,3.01,2.97,2.97,223928.0
2020-11-06 14:10:00,2.97,2.98,2.96,2.97,212900.0,2.97,2.98,2.96,2.97,212900.0
2020-11-06 14:20:00,2.97,2.97,2.95,2.96,379188.0,2.97,2.97,2.95,2.96,379188.0
2020-11-06 14:30:00,2.96,2.98,2.96,2.97,200448.0,2.96,2.98,2.96,2.97,200448.0
2020-11-06 14:40:00,2.97,2.98,2.96,2.96,191716.0,2.97,2.98,2.96,2.96,191716.0
2020-11-06 14:50:00,2.96,2.99,2.96,2.98,248748.0,2.96,2.99,2.96,2.98,248748.0
2020-11-06 15:00:00,2.98,2.99,2.98,2.98,214584.0,2.98,2.99,2.98,2.98,214584.0
2020-11-06 15:10:00,2.98,2.99,2.98,2.99,232492.0,2.98,2.99,2.98,2.99,232492.0
2020-11-06 15:20:00,2.99,3.01,2.99,3.0,378060.0,2.99,3.01,2.99,3.0,378060.0
2020-11-06 15:30:00,3.0,3.01,2.98,2.98,489880.0,3.0,3.01,2.98,2.98,489880.0
2020-11-06 15:40:00,2.98,2.99,2.96,2.96,659664.0,2.98,2.99,2.96,2.96,659664.0
2020-11-06 15:50:00,2.97,2.97,2.95,2.97,1340728.0,2.97,2.97,2.95,2.97,1340728.0
2020-11-09 09:30:00,3.19,3.23,3.03,3.14,2429212.0,3.19,3.23,3.03,3.14,2429212.0
2020-11-09 09:40:00,3.14,3.15,3.03,3.15,1560144.0,3.14,3.15,3.03,3.15,1560144.0
2020-11-09 09:50:00,3.15,3.17,3.03,3.06,856788.0,3.15,3.17,3.03,3.06,856788.0
2020-11-09 10:00:00,3.06,3.07,3.02,3.06,1237372.0,3.06,3.07,3.02,3.06,1237372.0
2020-11-09 10:10:00,3.06,3.08,3.04,3.06,315032.0,3.06,3.08,3.04,3.06,315032.0
2020-11-09 10:20:00,3.06,3.07,3.01,3.02,425344.0,3.06,3.07,3.01,3.02,425344.0
2020-11-09 10:30:00,3.02,3.04,2.99,3.0,625824.0,3.02,3.04,2.99,3.0,625824.0
2020-11-09 10:40:00,3.01,3.02,2.98,2.99,452512.0,3.01,3.02,2.98,2.99,452512.0
2020-11-09 10:50:00,2.99,3.04,2.94,3.02,935540.0,2.99,3.04,2.94,3.02,935540.0
2020-11-09 11:00:00,3.03,3.05,3.01,3.04,307844.0,3.03,3.05,3.01,3.04,307844.0
2020-11-09 11:10:00,3.04,3.04,3.02,3.02,250092.0,3.04,3.04,3.02,3.02,250092.0
2020-11-09 11:20:00,3.02,3.02,3.0,3.01,264720.0,3.02,3.02,3.0,3.01,264720.0
2020-11-09 11:30:00,3.01,3.02,3.0,3.01,355636.0,3.01,3.02,3.0,3.01,355636.0
2020-11-09 11:40:00,3.01,3.01,2.97,2.97,277596.0,3.01,3.01,2.97,2.97,277596.0
2020-11-09 11:50:00,2.97,2.98,2.95,2.98,488948.0,2.97,2.98,2.95,2.98,488948.0
2020-11-09 12:00:00,2.98,3.0,2.96,2.99,364152.0,2.98,3.0,2.96,2.99,364152.0
2020-11-09 12:10:00,2.99,2.99,2.97,2.97,181952.0,2.99,2.99,2.97,2.97,181952.0
2020-11-09 12:20:00,2.97,2.98,2.96,2.97,285496.0,2.97,2.98,2.96,2.97,285496.0
2020-11-09 12:30:00,2.97,2.98,2.94,2.95,609992.0,2.97,2.98,2.94,2.95,609992.0
2020-11-09 12:40:00,2.95,2.95,2.9,2.92,526780.0,2.95,2.95,2.9,2.92,526780.0
2020-11-09 12:50:00,2.93,2.94,2.92,2.92,232628.0,2.93,2.94,2.92,2.92,232628.0
2020-11-09 13:00:00,2.92,2.94,2.91,2.93,287960.0,2.92,2.94,2.91,2.93,287960.0
2020-11-09 13:10:00,2.93,2.94,2.89,2.92,300740.0,2.93,2.94,2.89,2.92,300740.0
2020-11-09 13:20:00,2.92,2.93,2.9,2.92,274716.0,2.92,2.93,2.9,2.92,274716.0
2020-11-09 13:30:00,2.92,2.93,2.9,2.9,147476.0,2.92,2.93,2.9,2.9,147476.0
2020-11-09 13:40:00,2.9,2.9,2.86,2.89,471080.0,2.9,2.9,2.86,2.89,471080.0
2020-11-09 13:50:00,2.9,2.9,2.88,2.89,159700.0,2.9,2.9,2.88,2.89,159700.0
2020-11-09 14:00:00,2.88,2.9,2.88,2.89,176924.0,2.88,2.9,2.88,2.89,176924.0
2020-11-09 14:10:00,2.89,2.9,2.88,2.89,316200.0,2.89,2.9,2.88,2.89,316200.0
2020-11-09 14:20:00,2.88,2.88,2.84,2.85,428400.0,2.88,2.88,2.84,2.85,428400.0
2020-11-09 14:30:00,2.85,2.86,2.83,2.85,493624.0,2.85,2.86,2.83,2.85,493624.0
2020-11-09 14:40:00,2.84,2.86,2.84,2.86,317668.0,2.84,2.86,2.84,2.86,317668.0
2020-11-09 14:50:00,2.86,2.87,2.85,2.87,335384.0,2.86,2.87,2.85,2.87,335384.0
2020-11-09 15:00:00,2.87,2.91,2.87,2.91,475580.0,2.87,2.91,2.87,2.91,475580.0
2020-11-09 15:10:00,2.91,2.95,2.91,2.94,694920.0,2.91,2.95,2.91,2.94,694920.0
2020-11-09 15:20:00,2.95,2.95,2.92,2.93,378952.0,2.95,2.95,2.92,2.93,378952.0
2020-11-09 15:30:00,2.93,2.97,2.93,2.96,546184.0,2.93,2.97,2.93,2.96,546184.0
2020-11-09 15:40:00,2.96,2.96,2.85,2.85,1032908.0,2.96,2.96,2.85,2.85,1032908.0
2020-11-09 15:50:00,2.85,2.88,2.81,2.88,1981584.0,2.85,2.88,2.81,2.88,1981584.0
2020-11-10 09:30:00,2.88,2.9,2.83,2.84,1027240.0,2.88,2.9,2.83,2.84,1027240.0
2020-11-10 09:40:00,2.84,2.84,2.81,2.81,616256.0,2.84,2.84,2.81,2.81,616256.0
2020-11-10 09:50:00,2.81,2.85,2.8,2.81,350760.0,2.81,2.85,2.8,2.81,350760.0
2020-11-10 10:00:00,2.81,2.85,2.8,2.84,323312.0,2.81,2.85,2.8,2.84,323312.0
2020-11-10 10:10:00,2.84,2.85,2.83,2.84,297080.0,2.84,2.85,2.83,2.84,297080.0
2020-11-10 10:20:00,2.84,2.84,2.79,2.82,584780.0,2.84,2.84,2.79,2.82,584780.0
2020-11-10 10:30:00,2.82,2.82,2.73,2.73,1006156.0,2.82,2.82,2.73,2.73,1006156.0
2020-11-10 10:40:00,2.73,2.76,2.71,2.75,456144.0,2.73,2.76,2.71,2.75,456144.0
2020-11-10 10:50:00,2.76,2.77,2.74,2.76,272092.0,2.76,2.77,2.74,2.76,272092.0
2020-11-10 11:00:00,2.76,2.81,2.76,2.78,287232.0,2.76,2.81,2.76,2.78,287232.0
2020-11-10 11:10:00,2.79,2.83,2.78,2.82,276272.0,2.79,2.83,2.78,2.82,276272.0
2020-11-10 11:20:00,2.82,2.86,2.81,2.85,270460.0,2.82,2.86,2.81,2.85,270460.0
2020-11-10 11:30:00,2.85,2.87,2.85,2.86,245172.0,2.85,2.87,2.85,2.86,245172.0
2020-11-10 11:40:00,2.86,2.87,2.84,2.86,220248.0,2.86,2.87,2.84,2.86,220248.0
2020-11-10 11:50:00,2.86,2.86,2.83,2.83,179852.0,2.86,2.86,2.83,2.83,179852.0
2020-11-10 12:00:00,2.83,2.87,2.82,2.86,151816.0,2.83,2.87,2.82,2.86,151816.0
2020-11-10 12:10:00,2.87,2.9,2.86,2.9,452432.0,2.87,2.9,2.86,2.9,452432.0
2020-11-10 12:20:00,2.9,2.92,2.88,2.88,342616.0,2.9,2.92,2.88,2.88,342616.0
2020-11-10 12:30:00,2.88,2.89,2.83,2.85,283900.0,2.88,2.89,2.83,2.85,283900.0
2020-11-10 12:40:00,2.85,2.88,2.85,2.86,143400.0,2.85,2.88,2.85,2.86,143400.0
2020-11-10 12:50:00,2.86,2.88,2.85,2.88,123232.0,2.86,2.88,2.85,2.88,123232.0
2020-11-10 13:00:00,2.88,2.9,2.88,2.89,235260.0,2.88,2.9,2.88,2.89,235260.0
2020-11-10 13:10:00,2.89,2.9,2.88,2.9,227436.0,2.89,2.9,2.88,2.9,227436.0
2020-11-10 13:20:00,2.9,2.9,2.85,2.87,414684.0,2.9,2.9,2.85,2.87,414684.0
2020-11-10 13:30:00,2.87,2.87,2.85,2.87,201028.0,2.87,2.87,2.85,2.87,201028.0
2020-11-10 13:40:00,2.87,2.88,2.86,2.86,150152.0,2.87,2.88,2.86,2.86,150152.0
2020-11-10 13:50:00,2.86,2.87,2.85,2.86,177704.0,2.86,2.87,2.85,2.86,177704.0
2020-11-10 14:00:00,2.86,2.87,2.85,2.85,113972.0,2.86,2.87,2.85,2.85,113972.0
2020-11-10 14:10:00,2.85,2.85,2.83,2.83,161524.0,2.85,2.85,2.83,2.83,161524.0
2020-11-10 14:20:00,2.83,2.84,2.82,2.82,203144.0,2.83,2.84,2.82,2.82,203144.0
2020-11-10 14:30:00,2.82,2.84,2.82,2.83,139088.0,2.82,2.84,2.82,2.83,139088.0
2020-11-10 14:40:00,2.83,2.84,2.81,2.82,138392.0,2.83,2.84,2.81,2.82,138392.0
2020-11-10 14:50:00,2.82,2.84,2.82,2.83,156188.0,2.82,2.84,2.82,2.83,156188.0
2020-11-10 15:00:00,2.83,2.84,2.8,2.81,177192.0,2.83,2.84,2.8,2.81,177192.0
2020-11-10 15:10:00,2.8,2.82,2.79,2.81,230768.0,2.8,2.82,2.79,2.81,230768.0
2020-11-10 15:20:00,2.81,2.82,2.8,2.81,133364.0,2.81,2.82,2.8,2.81,133364.0
2020-11-10 15:30:00,2.81,2.81,2.79,2.8,233964.0,2.81,2.81,2.79,2.8,233964.0
2020-11-10 15:40:00,2.79,2.81,2.79,2.8,308644.0,2.79,2.81,2.79,2.8,308644.0
2020-11-10 15:50:00,2.8,2.81,2.78,2.78,1500592.0,2.8,2.81,2.78,2.78,1500592.0
2020-11-11 09:30:00,2.88,2.98,2.86,2.98,1488216.0,2.88,2.98,2.86,2.98,1488216.0
2020-11-11 09:40:00,2.98,2.99,2.86,2.88,2073324.0,2.98,2.99,2.86,2.88,2073324.0
2020-11-11 09:50:00,2.88,2.89,2.82,2.84,745560.0,2.88,2.89,2.82,2.84,745560.0
2020-11-11 10:00:00,2.84,2.87,2.8,2.84,731812.0,2.84,2.87,2.8,2.84,731812.0
2020-11-11 10:10:00,2.84,2.9,2.84,2.87,443916.0,2.84,2.9,2.84,2.87,443916.0
2020-11-11 10:20:00,2.87,2.88,2.85,2.86,231992.0,2.87,2.88,2.85,2.86,231992.0
2020-11-11 10:30:00,2.86,2.89,2.86,2.89,236500.0,2.86,2.89,2.86,2.89,236500.0
2020-11-11 10:40:00,2.88,2.89,2.87,2.88,205528.0,2.88,2.89,2.87,2.88,205528.0
2020-11-11 10:50:00,2.87,2.9,2.87,2.89,104580.0,2.87,2.9,2.87,2.89,104580.0
2020-11-11 11:00:00,2.89,2.89,2.85,2.85,428028.0,2.89,2.89,2.85,2.85,428028.0
2020-11-11 11:10:00,2.85,2.88,2.85,2.88,174528.0,2.85,2.88,2.85,2.88,174528.0
2020-11-11 11:20:00,2.88,2.88,2.86,2.86,137816.0,2.88,2.88,2.86,2.86,137816.0
2020-11-11 11:30:00,2.86,2.88,2.86,2.88,114696.0,2.86,2.88,2.86,2.88,114696.0
2020-11-11 11:40:00,2.88,2.91,2.87,2.9,358220.0,2.88,2.91,2.87,2.9,358220.0
2020-11-11 11:50:00,2.89,2.9,2.88,2.89,218932.0,2.89,2.9,2.88,2.89,218932.0
2020-11-11 12:00:00,2.89,2.89,2.86,2.88,177996.0,2.89,2.89,2.86,2.88,177996.0
2020-11-11 12:10:00,2.88,2.88,2.86,2.88,108148.0,2.88,2.88,2.86,2.88,108148.0
2020-11-11 12:20:00,2.88,2.9,2.87,2.9,151052.0,2.88,2.9,2.87,2.9,151052.0
2020-11-11 12:30:00,2.9,2.9,2.88,2.88,148904.0,2.9,2.9,2.88,2.88,148904.0
2020-11-11 12:40:00,2.89,2.92,2.89,2.91,310832.0,2.89,2.92,2.89,2.91,310832.0
2020-11-11 12:50:00,2.9,2.92,2.9,2.9,144576.0,2.9,2.92,2.9,2.9,144576.0
2020-11-11 13:00:00,2.9,2.91,2.9,2.9,221032.0,2.9,2.91,2.9,2.9,221032.0
2020-11-11 13:10:00,2.9,2.93,2.9,2.92,237852.0,2.9,2.93,2.9,2.92,237852.0
2020-11-11 13:20:00,2.92,2.92,2.9,2.91,111500.0,2.92,2.92,2.9,2.91,111500.0
2020-11-11 13:30:00,2.91,2.91,2.89,2.91,130116.0,2.91,2.91,2.89,2.91,130116.0
2020-11-11 13:40:00,2.91,2.91,2.9,2.9,224340.0,2.91,2.91,2.9,2.9,224340.0
2020-11-11 13:50:00,2.9,2.94,2.9,2.94,233572.0,2.9,2.94,2.9,2.94,233572.0
2020-11-11 14:00:00,2.94,2.96,2.94,2.96,340640.0,2.94,2.96,2.94,2.96,340640.0
2020-11-11 14:10:00,2.96,2.96,2.91,2.91,280756.0,2.96,2.96,2.91,2.91,280756.0
2020-11-11 14:20:00,2.92,2.92,2.86,2.87,1109340.0,2.92,2.92,2.86,2.87,1109340.0
2020-11-11 14:30:00,2.87,2.91,2.87,2.89,609036.0,2.87,2.91,2.87,2.89,609036.0
2020-11-11 14:40:00,2.89,2.91,2.88,2.9,393980.0,2.89,2.91,2.88,2.9,393980.0
2020-11-11 14:50:00,2.9,2.92,2.9,2.91,310028.0,2.9,2.92,2.9,2.91,310028.0
2020-11-11 15:00:00,2.91,2.92,2.9,2.92,137988.0,2.91,2.92,2.9,2.92,137988.0
2020-11-11 15:10:00,2.92,2.94,2.92,2.94,194976.0,2.92,2.94,2.92,2.94,194976.0
2020-11-11 15:20:00,2.94,2.94,2.91,2.92,281404.0,2.94,2.94,2.91,2.92,281404.0
2020-11-11 15:30:00,2.91,2.93,2.9,2.93,302452.0,2.91,2.93,2.9,2.93,302452.0
2020-11-11 15:40:00,2.93,2.94,2.93,2.93,196792.0,2.93,2.94,2.93,2.93,196792.0
2020-11-11 15:50:00,2.93,2.95,2.93,2.94,1080400.0,2.93,2.95,2.93,2.94,1080400.0
2020-11-12 09:30:00,2.94,2.97,2.91,2.94,1212616.0,2.94,2.97,2.91,2.94,1212616.0
2020-11-12 09:40:00,2.93,2.95,2.89,2.89,1041712.0,2.93,2.95,2.89,2.89,1041712.0
2020-11-12 09:50:00,2.89,2.92,2.87,2.9,600560.0,2.89,2.92,2.87,2.9,600560.0
2020-11-12 10:00:00,2.9,2.91,2.89,2.9,277360.0,2.9,2.91,2.89,2.9,277360.0
2020-11-12 10:10:00,2.9,2.94,2.9,2.93,368636.0,2.9,2.94,2.9,2.93,368636.0
2020-11-12 10:20:00,2.93,2.94,2.92,2.93,220928.0,2.93,2.94,2.92,2.93,220928.0
2020-11-12 10:30:00,2.93,2.95,2.93,2.94,296580.0,2.93,2.95,2.93,2.94,296580.0
2020-11-12 10:40:00,2.94,2.96,2.92,2.94,305424.0,2.94,2.96,2.92,2.94,305424.0
2020-11-12 10:50:00,2.94,2.94,2.92,2.92,128400.0,2.94,2.94,2.92,2.92,128400.0
2020-11-12 11:00:00,2.93,2.94,2.92,2.93,188676.0,2.93,2.94,2.92,2.93,188676.0
2020-11-12 11:10:00,2.93,2.93,2.92,2.93,148912.0,2.93,2.93,2.92,2.93,148912.0
2020-11-12 11:20:00,2.93,2.93,2.92,2.92,216484.0,2.93,2.93,2.92,2.92,216484.0
2020-11-12 11:30:00,2.92,2.92,2.9,2.91,153784.0,2.92,2.92,2.9,2.91,153784.0
2020-11-12 11:40:00,2.91,2.91,2.9,2.91,172080.0,2.91,2.91,2.9,2.91,172080.0
2020-11-12 11:50:00,2.91,2.93,2.91,2.92,160844.0,2.91,2.93,2.91,2.92,160844.0
2020-11-12 12:00:00,2.92,2.92,2.9,2.91,149800.0,2.92,2.92,2.9,2.91,149800.0
2020-11-12 12:10:00,2.9,2.92,2.9,2.91,121824.0,2.9,2.92,2.9,2.91,121824.0
2020-11-12 12:20:00,2.91,2.91,2.89,2.89,262556.0,2.91,2.91,2.89,2.89,262556.0
2020-11-12 12:30:00,2.89,2.89,2.87,2.87,266688.0,2.89,2.89,2.87,2.87,266688.0
2020-11-12 12:40:00,2.87,2.87,2.84,2.84,685428.0,2.87,2.87,2.84,2.84,685428.0
2020-11-12 12:50:00,2.84,2.85,2.83,2.85,553552.0,2.84,2.85,2.83,2.85,553552.0
2020-11-12 13:00:00,2.84,2.85,2.82,2.84,317040.0,2.84,2.85,2.82,2.84,317040.0
2020-11-12 13:10:00,2.83,2.83,2.81,2.83,250280.0,2.83,2.83,2.81,2.83,250280.0
2020-11-12 13:20:00,2.83,2.84,2.81,2.81,244088.0,2.83,2.84,2.81,2.81,244088.0
2020-11-12 13:30:00,2.81,2.82,2.8,2.82,387256.0,2.81,2.82,2.8,2.82,387256.0
2020-11-12 13:40:00,2.82,2.83,2.81,2.81,282248.0,2.82,2.83,2.81,2.81,282248.0
2020-11-12 13:50:00,2.81,2.83,2.81,2.82,239056.0,2.81,2.83,2.81,2.82,239056.0
2020-11-12 14:00:00,2.82,2.82,2.8,2.8,198416.0,2.82,2.82,2.8,2.8,198416.0
2020-11-12 14:10:00,2.8,2.81,2.79,2.8,582120.0,2.8,2.81,2.79,2.8,582120.0
2020-11-12 14:20:00,2.8,2.81,2.78,2.79,311572.0,2.8,2.81,2.78,2.79,311572.0
2020-11-12 14:30:00,2.79,2.8,2.78,2.79,377144.0,2.79,2.8,2.78,2.79,377144.0
2020-11-12 14:40:00,2.79,2.79,2.77,2.77,858064.0,2.79,2.79,2.77,2.77,858064.0
2020-11-12 14:50:00,2.77,2.79,2.77,2.78,542896.0,2.77,2.79,2.77,2.78,542896.0
2020-11-12 15:00:00,2.78,2.79,2.76,2.77,385364.0,2.78,2.79,2.76,2.77,385364.0
2020-11-12 15:10:00,2.77,2.8,2.77,2.79,263256.0,2.77,2.8,2.77,2.79,263256.0
2020-11-12 15:20:00,2.79,2.79,2.78,2.78,236160.0,2.79,2.79,2.78,2.78,236160.0
2020-11-12 15:30:00,2.78,2.78,2.74,2.78,944948.0,2.78,2.78,2.74,2.78,944948.0
2020-11-12 15:40:00,2.78,2.78,2.77,2.78,418460.0,2.78,2.78,2.77,2.78,418460.0
2020-11-12 15:50:00,2.78,2.79,2.78,2.79,929516.0,2.78,2.79,2.78,2.79,929516.0
2020-11-13 09:30:00,2.84,2.89,2.81,2.86,1607644.0,2.84,2.89,2.81,2.86,1607644.0
2020-11-13 09:40:00,2.86,2.87,2.77,2.82,1166124.0,2.86,2.87,2.77,2.82,1166124.0
2020-11-13 09:50:00,2.82,2.86,2.82,2.84,249700.0,2.82,2.86,2.82,2.84,249700.0
2020-11-13 10:00:00,2.84,2.88,2.82,2.87,613728.0,2.84,2.88,2.82,2.87,613728.0
2020-11-13 10:10:00,2.87,2.88,2.83,2.84,617368.0,2.87,2.88,2.83,2.84,617368.0
2020-11-13 10:20:00,2.83,2.84,2.82,2.83,196948.0,2.83,2.84,2.82,2.83,196948.0
2020-11-13 10:30:00,2.83,2.83,2.8,2.8,317116.0,2.83,2.83,2.8,2.8,317116.0
2020-11-13 10:40:00,2.81,2.83,2.8,2.82,135652.0,2.81,2.83,2.8,2.82,135652.0
2020-11-13 10:50:00,2.81,2.82,2.78,2.79,292432.0,2.81,2.82,2.78,2.79,292432.0
2020-11-13 11:00:00,2.79,2.81,2.78,2.81,122396.0,2.79,2.81,2.78,2.81,122396.0
2020-11-13 11:10:00,2.81,2.82,2.8,2.81,211996.0,2.81,2.82,2.8,2.81,211996.0
2020-11-13 11:20:00,2.81,2.82,2.8,2.8,220820.0,2.81,2.82,2.8,2.8,220820.0
2020-11-13 11:30:00,2.8,2.81,2.79,2.81,112476.0,2.8,2.81,2.79,2.81,112476.0
2020-11-13 11:40:00,2.8,2.82,2.8,2.81,172684.0,2.8,2.82,2.8,2.81,172684.0
2020-11-13 11:50:00,2.81,2.81,2.79,2.79,171324.0,2.81,2.81,2.79,2.79,171324.0
2020-11-13 12:00:00,2.79,2.8,2.79,2.8,149348.0,2.79,2.8,2.79,2.8,149348.0
2020-11-13 12:10:00,2.8,2.8,2.78,2.79,212424.0,2.8,2.8,2.78,2.79,212424.0
2020-11-13 12:20:00,2.78,2.79,2.77,2.78,336404.0,2.78,2.79,2.77,2.78,336404.0
2020-11-13 12:30:00,2.78,2.79,2.78,2.78,110332.0,2.78,2.79,2.78,2.78,110332.0
2020-11-13 12:40:00,2.78,2.8,2.78,2.8,279792.0,2.78,2.8,2.78,2.8,279792.0
2020-11-13 12:50:00,2.8,2.81,2.8,2.8,110564.0,2.8,2.81,2.8,2.8,110564.0
2020-11-13 13:00:00,2.8,2.8,2.78,2.79,300112.0,2.8,2.8,2.78,2.79,300112.0
2020-11-13 13:10:00,2.79,2.8,2.78,2.79,158756.0,2.79,2.8,2.78,2.79,158756.0
2020-11-13 13:20:00,2.79,2.8,2.79,2.79,187572.0,2.79,2.8,2.79,2.79,187572.0
2020-11-13 13:30:00,2.79,2.8,2.78,2.79,192492.0,2.79,2.8,2.78,2.79,192492.0
2020-11-13 13:40:00,2.79,2.79,2.78,2.78,124992.0,2.79,2.79,2.78,2.78,124992.0
2020-11-13 13:50:00,2.78,2.79,2.77,2.78,173392.0,2.78,2.79,2.77,2.78,173392.0
2020-11-13 14:00:00,2.77,2.78,2.77,2.77,207524.0,2.77,2.78,2.77,2.77,207524.0
2020-11-13 14:10:00,2.77,2.78,2.76,2.77,164564.0,2.77,2.78,2.76,2.77,164564.0
2020-11-13 14:20:00,2.77,2.78,2.77,2.78,214632.0,2.77,2.78,2.77,2.78,214632.0
2020-11-13 14:30:00,2.78,2.79,2.77,2.78,208852.0,2.78,2.79,2.77,2.78,208852.0
2020-11-13 14:40:00,2.78,2.79,2.78,2.78,213304.0,2.78,2.79,2.78,2.78,213304.0
2020-11-13 14:50:00,2.78,2.79,2.78,2.78,309728.0,2.78,2.79,2.78,2.78,309728.0
2020-11-13 15:00:00,2.79,2.79,2.78,2.79,120196.0,2.79,2.79,2.78,2.79,120196.0
2020-11-13 15:10:00,2.79,2.79,2.78,2.78,135960.0,2.79,2.79,2.78,2.78,135960.0
2020-11-13 15:20:00,2.78,2.79,2.77,2.78,157680.0,2.78,2.79,2.77,2.78,157680.0
2020-11-13 15:30:00,2.78,2.79,2.77,2.78,238140.0,2.78,2.79,2.77,2.78,238140.0
2020-11-13 15:40:00,2.77,2.79,2.77,2.77,420128.0,2.77,2.79,2.77,2.77,420128.0
2020-11-13 15:50:00,2.77,2.78,2.75,2.76,1392964.0,2.77,2.78,2.75,2.76,1392964.0
2020-11-16 09:30:00,2.79,2.8,2.68,2.73,1339060.0,2.79,2.8,2.68,2.73,1339060.0
2020-11-16 09:40:00,2.74,2.8,2.73,2.79,605032.0,2.74,2.8,2.73,2.79,605032.0
2020-11-16 09:50:00,2.8,2.86,2.78,2.84,1573808.0,2.8,2.86,2.78,2.84,1573808.0
2020-11-16 10:00:00,2.84,2.99,2.83,2.97,2110796.0,2.84,2.99,2.83,2.97,2110796.0
2020-11-16 10:10:00,2.97,3.03,2.95,2.98,2813268.0,2.97,3.03,2.95,2.98,2813268.0
2020-11-16 10:20:00,2.98,3.02,2.97,3.0,778824.0,2.98,3.02,2.97,3.0,778824.0
2020-11-16 10:30:00,3.01,3.06,2.99,3.03,1642372.0,3.01,3.06,2.99,3.03,1642372.0
2020-11-16 10:40:00,3.03,3.03,2.98,3.0,1138860.0,3.03,3.03,2.98,3.0,1138860.0
2020-11-16 10:50:00,3.0,3.0,2.97,2.99,825956.0,3.0,3.0,2.97,2.99,825956.0
2020-11-16 11:00:00,2.99,3.01,2.97,3.0,832360.0,2.99,3.01,2.97,3.0,832360.0
2020-11-16 11:10:00,3.0,3.01,2.98,2.98,500216.0,3.0,3.01,2.98,2.98,500216.0
2020-11-16 11:20:00,2.98,3.0,2.97,2.99,386460.0,2.98,3.0,2.97,2.99,386460.0
2020-11-16 11:30:00,2.99,3.06,2.98,3.04,1728664.0,2.99,3.06,2.98,3.04,1728664.0
2020-11-16 11:40:00,3.04,3.06,3.03,3.04,836516.0,3.04,3.06,3.03,3.04,836516.0
2020-11-16 11:50:00,3.04,3.09,3.04,3.08,921076.0,3.04,3.09,3.04,3.08,921076.0
2020-11-16 12:00:00,3.09,3.16,3.09,3.15,1611248.0,3.09,3.16,3.09,3.15,1611248.0
2020-11-16 12:10:00,3.16,3.17,3.13,3.15,933708.0,3.16,3.17,3.13,3.15,933708.0
2020-11-16 12:20:00,3.15,3.16,3.12,3.14,627468.0,3.15,3.16,3.12,3.14,627468.0
2020-11-16 12:30:00,3.14,3.14,3.12,3.14,523680.0,3.14,3.14,3.12,3.14,523680.0
2020-11-16 12:40:00,3.14,3.14,3.11,3.13,980544.0,3.14,3.14,3.11,3.13,980544.0
2020-11-16 12:50:00,3.12,3.12,3.09,3.1,676664.0,3.12,3.12,3.09,3.1,676664.0
2020-11-16 13:00:00,3.1,3.1,3.06,3.07,591716.0,3.1,3.1,3.06,3.07,591716.0
2020-11-16 13:10:00,3.07,3.09,3.05,3.09,586636.0,3.07,3.09,3.05,3.09,586636.0
2020-11-16 13:20:00,3.09,3.09,3.05,3.05,641740.0,3.09,3.09,3.05,3.05,641740.0
2020-11-16 13:30:00,3.05,3.07,3.04,3.06,344932.0,3.05,3.07,3.04,3.06,344932.0
2020-11-16 13:40:00,3.06,3.06,3.03,3.05,418200.0,3.06,3.06,3.03,3.05,418200.0
2020-11-16 13:50:00,3.05,3.08,3.04,3.07,353184.0,3.05,3.08,3.04,3.07,353184.0
2020-11-16 14:00:00,3.07,3.1,3.07,3.1,323496.0,3.07,3.1,3.07,3.1,323496.0
2020-11-16 14:10:00,3.1,3.1,3.08,3.08,309572.0,3.1,3.1,3.08,3.08,309572.0
2020-11-16 14:20:00,3.09,3.11,3.08,3.1,223852.0,3.09,3.11,3.08,3.1,223852.0
2020-11-16 14:30:00,3.09,3.12,3.09,3.11,706232.0,3.09,3.12,3.09,3.11,706232.0
2020-11-16 14:40:00,3.11,3.12,3.1,3.1,250432.0,3.11,3.12,3.1,3.1,250432.0
2020-11-16 14:50:00,3.1,3.11,3.1,3.1,237636.0,3.1,3.11,3.1,3.1,237636.0
2020-11-16 15:00:00,3.1,3.1,3.08,3.1,374000.0,3.1,3.1,3.08,3.1,374000.0
2020-11-16 15:10:00,3.1,3.11,3.09,3.1,522760.0,3.1,3.11,3.09,3.1,522760.0
2020-11-16 15:20:00,3.1,3.12,3.04,3.06,1296152.0,3.1,3.12,3.04,3.06,1296152.0
2020-11-16 15:30:00,3.06,3.07,2.99,3.02,1473592.0,3.06,3.07,2.99,3.02,1473592.0
2020-11-16 15:40:00,3.03,3.04,2.99,3.0,918064.0,3.03,3.04,2.99,3.0,918064.0
2020-11-16 15:50:00,3.0,3.02,2.94,3.02,2382592.0,3.0,3.02,2.94,3.02,2382592.0
2020-11-17 09:30:00,2.9,2.98,2.87,2.92,1966060.0,2.9,2.98,2.87,2.92,1966060.0
2020-11-17 09:40:00,2.91,2.93,2.83,2.91,2185760.0,2.91,2.93,2.83,2.91,2185760.0
2020-11-17 09:50:00,2.92,2.95,2.87,2.88,1668844.0,2.92,2.95,2.87,2.88,1668844.0
2020-11-17 10:00:00,2.88,2.92,2.88,2.89,449884.0,2.88,2.92,2.88,2.89,449884.0
2020-11-17 10:10:00,2.9,2.9,2.87,2.87,386856.0,2.9,2.9,2.87,2.87,386856.0
2020-11-17 10:20:00,2.87,2.88,2.82,2.83,957628.0,2.87,2.88,2.82,2.83,957628.0
2020-11-17 10:30:00,2.83,2.86,2.81,2.82,764940.0,2.83,2.86,2.81,2.82,764940.0
2020-11-17 10:40:00,2.82,2.84,2.81,2.84,462228.0,2.82,2.84,2.81,2.84,462228.0
2020-11-17 10:50:00,2.84,2.86,2.83,2.83,402120.0,2.84,2.86,2.83,2.83,402120.0
2020-11-17 11:00:00,2.83,2.86,2.83,2.85,346104.0,2.83,2.86,2.83,2.85,346104.0
2020-11-17 11:10:00,2.85,2.85,2.83,2.85,480696.0,2.85,2.85,2.83,2.85,480696.0
2020-11-17 11:20:00,2.85,2.87,2.84,2.87,550760.0,2.85,2.87,2.84,2.87,550760.0
2020-11-17 11:30:00,2.87,2.88,2.86,2.87,442488.0,2.87,2.88,2.86,2.87,442488.0
2020-11-17 11:40:00,2.87,2.88,2.86,2.88,923604.0,2.87,2.88,2.86,2.88,923604.0
2020-11-17 11:50:00,2.87,2.88,2.83,2.83,889740.0,2.87,2.88,2.83,2.83,889740.0
2020-11-17 12:00:00,2.83,2.86,2.83,2.85,525800.0,2.83,2.86,2.83,2.85,525800.0
2020-11-17 12:10:00,2.85,2.88,2.85,2.87,751488.0,2.85,2.88,2.85,2.87,751488.0
2020-11-17 12:20:00,2.88,2.89,2.87,2.88,354932.0,2.88,2.89,2.87,2.88,354932.0
2020-11-17 12:30:00,2.88,2.91,2.88,2.9,920264.0,2.88,2.91,2.88,2.9,920264.0
2020-11-17 12:40:00,2.9,2.94,2.9,2.93,880588.0,2.9,2.94,2.9,2.93,880588.0
2020-11-17 12:50:00,2.93,2.95,2.92,2.94,218252.0,2.93,2.95,2.92,2.94,218252.0
2020-11-17 13:00:00,2.94,2.94,2.92,2.92,148896.0,2.94,2.94,2.92,2.92,148896.0
2020-11-17 13:10:00,2.92,2.94,2.92,2.93,297064.0,2.92,2.94,2.92,2.93,297064.0
2020-11-17 13:20:00,2.93,2.94,2.92,2.93,320448.0,2.93,2.94,2.92,2.93,320448.0
2020-11-17 13:30:00,2.93,2.95,2.92,2.95,234160.0,2.93,2.95,2.92,2.95,234160.0
2020-11-17 13:40:00,2.95,2.95,2.93,2.94,171364.0,2.95,2.95,2.93,2.94,171364.0
2020-11-17 13:50:00,2.94,2.97,2.94,2.97,349484.0,2.94,2.97,2.94,2.97,349484.0
2020-11-17 14:00:00,2.97,2.98,2.94,2.95,505964.0,2.97,2.98,2.94,2.95,505964.0
2020-11-17 14:10:00,2.96,2.96,2.94,2.94,282936.0,2.96,2.96,2.94,2.94,282936.0
2020-11-17 14:20:00,2.95,2.95,2.94,2.95,121300.0,2.95,2.95,2.94,2.95,121300.0
2020-11-17 14:30:00,2.95,2.97,2.92,2.94,596228.0,2.95,2.97,2.92,2.94,596228.0
2020-11-17 14:40:00,2.94,2.94,2.92,2.93,210080.0,2.94,2.94,2.92,2.93,210080.0
2020-11-17 14:50:00,2.93,2.94,2.92,2.93,175748.0,2.93,2.94,2.92,2.93,175748.0
2020-11-17 15:00:00,2.93,2.93,2.91,2.91,192196.0,2.93,2.93,2.91,2.91,192196.0
2020-11-17 15:10:00,2.91,2.91,2.89,2.89,195692.0,2.91,2.91,2.89,2.89,195692.0
2020-11-17 15:20:00,2.89,2.91,2.89,2.9,186572.0,2.89,2.91,2.89,2.9,186572.0
2020-11-17 15:30:00,2.9,2.93,2.9,2.93,521776.0,2.9,2.93,2.9,2.93,521776.0
2020-11-17 15:40:00,2.93,2.93,2.91,2.92,521168.0,2.93,2.93,2.91,2.92,521168.0
2020-11-17 15:50:00,2.93,2.93,2.9,2.91,1719864.0,2.93,2.93,2.9,2.91,1719864.0
2020-11-18 09:30:00,2.95,2.97,2.9,2.94,1616216.0,2.95,2.97,2.9,2.94,1616216.0
2020-11-18 09:40:00,2.94,2.95,2.91,2.93,503756.0,2.94,2.95,2.91,2.93,503756.0
2020-11-18 09:50:00,2.93,2.94,2.9,2.92,316632.0,2.93,2.94,2.9,2.92,316632.0
2020-11-18 10:00:00,2.92,2.94,2.91,2.92,161816.0,2.92,2.94,2.91,2.92,161816.0
2020-11-18 10:10:00,2.92,2.95,2.92,2.95,252492.0,2.92,2.95,2.92,2.95,252492.0
2020-11-18 10:20:00,2.94,2.95,2.94,2.94,163584.0,2.94,2.95,2.94,2.94,163584.0
2020-11-18 10:30:00,2.94,2.97,2.94,2.96,501376.0,2.94,2.97,2.94,2.96,501376.0
2020-11-18 10:40:00,2.96,3.01,2.96,2.98,958016.0,2.96,3.01,2.96,2.98,958016.0
2020-11-18 10:50:00,2.98,2.99,2.97,2.97,347604.0,2.98,2.99,2.97,2.97,347604.0
2020-11-18 11:00:00,2.97,2.99,2.97,2.99,209448.0,2.97,2.99,2.97,2.99,209448.0
2020-11-18 11:10:00,2.99,2.99,2.97,2.98,117812.0,2.99,2.99,2.97,2.98,117812.0
2020-11-18 11:20:00,2.98,2.98,2.97,2.98,186696.0,2.98,2.98,2.97,2.98,186696.0
2020-11-18 11:30:00,2.98,2.99,2.97,2.97,253460.0,2.98,2.99,2.97,2.97,253460.0
2020-11-18 11:40:00,2.97,2.98,2.96,2.98,214644.0,2.97,2.98,2.96,2.98,214644.0
2020-11-18 11:50:00,2.98,2.98,2.96,2.97,220384.0,2.98,2.98,2.96,2.97,220384.0
2020-11-18 12:00:00,2.97,2.98,2.97,2.97,139956.0,2.97,2.98,2.97,2.97,139956.0
2020-11-18 12:10:00,2.97,2.98,2.97,2.98,149948.0,2.97,2.98,2.97,2.98,149948.0
2020-11-18 12:20:00,2.98,2.98,2.97,2.97,154516.0,2.98,2.98,2.97,2.97,154516.0
2020-11-18 12:30:00,2.97,2.98,2.97,2.98,111612.0,2.97,2.98,2.97,2.98,111612.0
2020-11-18 12:40:00,2.98,2.98,2.97,2.97,199148.0,2.98,2.98,2.97,2.97,199148.0
2020-11-18 12:50:00,2.97,2.97,2.94,2.94,294844.0,2.97,2.97,2.94,2.94,294844.0
2020-11-18 13:00:00,2.95,2.97,2.94,2.97,151640.0,2.95,2.97,2.94,2.97,151640.0
2020-11-18 13:10:00,2.97,2.97,2.96,2.96,120064.0,2.97,2.97,2.96,2.96,120064.0
2020-11-18 13:20:00,2.96,2.96,2.94,2.94,131116.0,2.96,2.96,2.94,2.94,131116.0
2020-11-18 13:30:00,2.94,2.95,2.94,2.94,91976.0,2.94,2.95,2.94,2.94,91976.0
2020-11-18 13:40:00,2.94,2.94,2.92,2.92,196648.0,2.94,2.94,2.92,2.92,196648.0
2020-11-18 13:50:00,2.92,2.93,2.9,2.93,211932.0,2.92,2.93,2.9,2.93,211932.0
2020-11-18 14:00:00,2.93,2.94,2.92,2.94,248448.0,2.93,2.94,2.92,2.94,248448.0
2020-11-18 14:10:00,2.94,2.94,2.93,2.93,105180.0,2.94,2.94,2.93,2.93,105180.0
2020-11-18 14:20:00,2.93,2.94,2.92,2.92,191756.0,2.93,2.94,2.92,2.92,191756.0
2020-11-18 14:30:00,2.93,2.94,2.92,2.94,95340.0,2.93,2.94,2.92,2.94,95340.0
2020-11-18 14:40:00,2.94,2.94,2.93,2.94,133616.0,2.94,2.94,2.93,2.94,133616.0
2020-11-18 14:50:00,2.94,2.94,2.92,2.93,232860.0,2.94,2.94,2.92,2.93,232860.0
2020-11-18 15:00:00,2.93,2.94,2.91,2.94,327332.0,2.93,2.94,2.91,2.94,327332.0
2020-11-18 15:10:00,2.93,2.94,2.92,2.92,286196.0,2.93,2.94,2.92,2.92,286196.0
2020-11-18 15:20:00,2.92,2.94,2.92,2.94,332700.0,2.92,2.94,2.92,2.94,332700.0
2020-11-18 15:30:00,2.94,2.94,2.93,2.93,148728.0,2.94,2.94,2.93,2.93,148728.0
2020-11-18 15:40:00,2.93,2.93,2.91,2.91,293612.0,2.93,2.93,2.91,2.91,293612.0
2020-11-18 15:50:00,2.91,2.91,2.89,2.9,695396.0,2.91,2.91,2.89,2.9,695396.0
2020-11-19 09:30:00,2.9,2.98,2.88,2.9,2053024.0,2.9,2.98,2.88,2.9,2053024.0
2020-11-19 09:40:00,2.91,2.98,2.86,2.97,1500144.0,2.91,2.98,2.86,2.97,1500144.0
2020-11-19 09:50:00,2.97,3.05,2.97,3.04,1394944.0,2.97,3.05,2.97,3.04,1394944.0
2020-11-19 10:00:00,3.03,3.06,2.98,2.99,1030316.0,3.03,3.06,2.98,2.99,1030316.0
2020-11-19 10:10:00,3.0,3.0,2.97,3.0,332744.0,3.0,3.0,2.97,3.0,332744.0
2020-11-19 10:20:00,3.0,3.01,2.97,3.0,1044220.0,3.0,3.01,2.97,3.0,1044220.0
2020-11-19 10:30:00,3.0,3.0,2.96,2.98,723068.0,3.0,3.0,2.96,2.98,723068.0
2020-11-19 10:40:00,2.98,2.98,2.97,2.97,169492.0,2.98,2.98,2.97,2.97,169492.0
2020-11-19 10:50:00,2.97,2.98,2.94,2.94,394684.0,2.97,2.98,2.94,2.94,394684.0
2020-11-19 11:00:00,2.94,2.96,2.93,2.94,556452.0,2.94,2.96,2.93,2.94,556452.0
2020-11-19 11:10:00,2.94,2.96,2.93,2.96,371088.0,2.94,2.96,2.93,2.96,371088.0
2020-11-19 11:20:00,2.95,2.97,2.95,2.96,284888.0,2.95,2.97,2.95,2.96,284888.0
2020-11-19 11:30:00,2.96,2.97,2.93,2.94,261576.0,2.96,2.97,2.93,2.94,261576.0
2020-11-19 11:40:00,2.94,3.02,2.94,3.02,2015456.0,2.94,3.02,2.94,3.02,2015456.0
2020-11-19 11:50:00,3.02,3.06,3.0,3.04,774364.0,3.02,3.06,3.0,3.04,774364.0
2020-11-19 12:00:00,3.04,3.06,3.03,3.04,402836.0,3.04,3.06,3.03,3.04,402836.0
2020-11-19 12:10:00,3.04,3.05,3.0,3.01,374700.0,3.04,3.05,3.0,3.01,374700.0
2020-11-19 12:20:00,3.01,3.03,3.0,3.01,300312.0,3.01,3.03,3.0,3.01,300312.0
2020-11-19 12:30:00,3.0,3.02,3.0,3.01,109888.0,3.0,3.02,3.0,3.01,109888.0
2020-11-19 12:40:00,3.01,3.01,2.98,2.99,302892.0,3.01,3.01,2.98,2.99,302892.0
2020-11-19 12:50:00,2.99,3.01,2.99,3.0,163952.0,2.99,3.01,2.99,3.0,163952.0
2020-11-19 13:00:00,3.0,3.01,2.98,2.99,130904.0,3.0,3.01,2.98,2.99,130904.0
2020-11-19 13:10:00,2.99,3.01,2.99,3.0,596680.0,2.99,3.01,2.99,3.0,596680.0
2020-11-19 13:20:00,3.0,3.0,2.98,2.98,125484.0,3.0,3.0,2.98,2.98,125484.0
2020-11-19 13:30:00,2.98,3.0,2.98,2.98,202476.0,2.98,3.0,2.98,2.98,202476.0
2020-11-19 13:40:00,2.99,2.99,2.98,2.98,135988.0,2.99,2.99,2.98,2.98,135988.0
2020-11-19 13:50:00,2.99,3.02,2.98,3.01,497108.0,2.99,3.02,2.98,3.01,497108.0
2020-11-19 14:00:00,3.01,3.16,3.0,3.12,6954504.0,3.01,3.16,3.0,3.12,6954504.0
2020-11-19 14:10:00,3.12,3.14,3.1,3.13,2261292.0,3.12,3.14,3.1,3.13,2261292.0
2020-11-19 14:20:00,3.13,3.15,3.1,3.15,2145000.0,3.13,3.15,3.1,3.15,2145000.0
2020-11-19 14:30:00,3.15,3.19,3.14,3.16,2746724.0,3.15,3.19,3.14,3.16,2746724.0
2020-11-19 14:40:00,3.15,3.18,3.13,3.17,1367712.0,3.15,3.18,3.13,3.17,1367712.0
2020-11-19 14:50:00,3.17,3.17,3.13,3.14,1305996.0,3.17,3.17,3.13,3.14,1305996.0
2020-11-19 15:00:00,3.14,3.15,3.13,3.14,514908.0,3.14,3.15,3.13,3.14,514908.0
2020-11-19 15:10:00,3.15,3.19,3.14,3.19,1475800.0,3.15,3.19,3.14,3.19,1475800.0
2020-11-19 15:20:00,3.19,3.2,3.15,3.16,1796928.0,3.19,3.2,3.15,3.16,1796928.0
2020-11-19 15:30:00,3.16,3.17,3.09,3.11,1835120.0,3.16,3.17,3.09,3.11,1835120.0
2020-11-19 15:40:00,3.11,3.13,3.1,3.1,1605836.0,3.11,3.13,3.1,3.1,1605836.0
2020-11-19 15:50:00,3.1,3.12,3.07,3.12,2177668.0,3.1,3.12,3.07,3.12,2177668.0
2020-11-20 09:30:00,3.14,3.26,3.14,3.26,3125480.0,3.14,3.26,3.14,3.26,3125480.0
2020-11-20 09:40:00,3.26,3.28,3.23,3.24,1886260.0,3.26,3.28,3.23,3.24,1886260.0
2020-11-20 09:50:00,3.24,3.25,3.2,3.24,1057176.0,3.24,3.25,3.2,3.24,1057176.0
2020-11-20 10:00:00,3.24,3.31,3.24,3.3,1724560.0,3.24,3.31,3.24,3.3,1724560.0
2020-11-20 10:10:00,3.3,3.34,3.29,3.31,1324108.0,3.3,3.34,3.29,3.31,1324108.0
2020-11-20 10:20:00,3.32,3.37,3.31,3.35,1237184.0,3.32,3.37,3.31,3.35,1237184.0
2020-11-20 10:30:00,3.35,3.36,3.29,3.3,1703104.0,3.35,3.36,3.29,3.3,1703104.0
2020-11-20 10:40:00,3.3,3.35,3.29,3.35,871956.0,3.3,3.35,3.29,3.35,871956.0
2020-11-20 10:50:00,3.35,3.36,3.3,3.3,836040.0,3.35,3.36,3.3,3.3,836040.0
2020-11-20 11:00:00,3.31,3.31,3.26,3.27,869420.0,3.31,3.31,3.26,3.27,869420.0
2020-11-20 11:10:00,3.27,3.28,3.23,3.25,1091820.0,3.27,3.28,3.23,3.25,1091820.0
2020-11-20 11:20:00,3.25,3.26,3.23,3.24,556368.0,3.25,3.26,3.23,3.24,556368.0
2020-11-20 11:30:00,3.23,3.24,3.21,3.22,781424.0,3.23,3.24,3.21,3.22,781424.0
2020-11-20 11:40:00,3.22,3.23,3.22,3.22,359776.0,3.22,3.23,3.22,3.22,359776.0
2020-11-20 11:50:00,3.22,3.22,3.16,3.18,1096112.0,3.22,3.22,3.16,3.18,1096112.0
2020-11-20 12:00:00,3.18,3.19,3.15,3.18,500712.0,3.18,3.19,3.15,3.18,500712.0
2020-11-20 12:10:00,3.18,3.22,3.18,3.21,941660.0,3.18,3.22,3.18,3.21,941660.0
2020-11-20 12:20:00,3.21,3.25,3.2,3.24,573664.0,3.21,3.25,3.2,3.24,573664.0
2020-11-20 12:30:00,3.24,3.25,3.23,3.24,448780.0,3.24,3.25,3.23,3.24,448780.0
2020-11-20 12:40:00,3.24,3.27,3.24,3.27,847484.0,3.24,3.27,3.24,3.27,847484.0
2020-11-20 12:50:00,3.27,3.28,3.24,3.25,724164.0,3.27,3.28,3.24,3.25,724164.0
2020-11-20 13:00:00,3.25,3.28,3.23,3.24,270140.0,3.25,3.28,3.23,3.24,270140.0
2020-11-20 13:10:00,3.24,3.24,3.22,3.23,298988.0,3.24,3.24,3.22,3.23,298988.0
2020-11-20 13:20:00,3.23,3.23,3.22,3.23,407120.0,3.23,3.23,3.22,3.23,407120.0
2020-11-20 13:30:00,3.23,3.24,3.2,3.21,416228.0,3.23,3.24,3.2,3.21,416228.0
2020-11-20 13:40:00,3.21,3.23,3.2,3.23,255708.0,3.21,3.23,3.2,3.23,255708.0
2020-11-20 13:50:00,3.23,3.23,3.2,3.2,327904.0,3.23,3.23,3.2,3.2,327904.0
2020-11-20 14:00:00,3.21,3.21,3.19,3.2,310224.0,3.21,3.21,3.19,3.2,310224.0
2020-11-20 14:10:00,3.2,3.22,3.19,3.22,323092.0,3.2,3.22,3.19,3.22,323092.0
2020-11-20 14:20:00,3.22,3.23,3.21,3.22,306876.0,3.22,3.23,3.21,3.22,306876.0
2020-11-20 14:30:00,3.22,3.23,3.2,3.21,176020.0,3.22,3.23,3.2,3.21,176020.0
2020-11-20 14:40:00,3.2,3.22,3.2,3.21,202852.0,3.2,3.22,3.2,3.21,202852.0
2020-11-20 14:50:00,3.21,3.21,3.2,3.21,104072.0,3.21,3.21,3.2,3.21,104072.0
2020-11-20 15:00:00,3.21,3.21,3.18,3.19,316700.0,3.21,3.21,3.18,3.19,316700.0
2020-11-20 15:10:00,3.18,3.19,3.15,3.16,387564.0,3.18,3.19,3.15,3.16,387564.0
2020-11-20 15:20:00,3.16,3.18,3.16,3.18,405108.0,3.16,3.18,3.16,3.18,405108.0
2020-11-20 15:30:00,3.18,3.2,3.18,3.2,544260.0,3.18,3.2,3.18,3.2,544260.0
2020-11-20 15:40:00,3.2,3.21,3.19,3.21,374356.0,3.2,3.21,3.19,3.21,374356.0
2020-11-20 15:50:00,3.21,3.21,3.17,3.18,1703552.0,3.21,3.21,3.17,3.18,1703552.0
2020-11-23 09:30:00,3.23,3.25,3.17,3.2,1588548.0,3.23,3.25,3.17,3.2,1588548.0
2020-11-23 09:40:00,3.21,3.35,3.21,3.35,2628924.0,3.21,3.35,3.21,3.35,2628924.0
2020-11-23 09:50:00,3.34,3.39,3.33,3.35,1659876.0,3.34,3.39,3.33,3.35,1659876.0
2020-11-23 10:00:00,3.35,3.42,3.33,3.34,1378632.0,3.35,3.42,3.33,3.34,1378632.0
2020-11-23 10:10:00,3.34,3.36,3.31,3.34,751776.0,3.34,3.36,3.31,3.34,751776.0
2020-11-23 10:20:00,3.34,3.38,3.33,3.34,942136.0,3.34,3.38,3.33,3.34,942136.0
2020-11-23 10:30:00,3.34,3.34,3.25,3.26,1550084.0,3.34,3.34,3.25,3.26,1550084.0
2020-11-23 10:40:00,3.26,3.31,3.25,3.3,1089272.0,3.26,3.31,3.25,3.3,1089272.0
2020-11-23 10:50:00,3.3,3.31,3.29,3.3,394832.0,3.3,3.31,3.29,3.3,394832.0
2020-11-23 11:00:00,3.3,3.34,3.29,3.33,793332.0,3.3,3.34,3.29,3.33,793332.0
2020-11-23 11:10:00,3.33,3.33,3.3,3.31,649668.0,3.33,3.33,3.3,3.31,649668.0
2020-11-23 11:20:00,3.31,3.33,3.31,3.32,419048.0,3.31,3.33,3.31,3.32,419048.0
2020-11-23 11:30:00,3.32,3.38,3.32,3.37,1032308.0,3.32,3.38,3.32,3.37,1032308.0
2020-11-23 11:40:00,3.37,3.4,3.37,3.39,556380.0,3.37,3.4,3.37,3.39,556380.0
2020-11-23 11:50:00,3.39,3.4,3.37,3.38,371624.0,3.39,3.4,3.37,3.38,371624.0
2020-11-23 12:00:00,3.38,3.4,3.38,3.39,477828.0,3.38,3.4,3.38,3.39,477828.0
2020-11-23 12:10:00,3.39,3.4,3.36,3.38,562256.0,3.39,3.4,3.36,3.38,562256.0
2020-11-23 12:20:00,3.38,3.4,3.36,3.4,512572.0,3.38,3.4,3.36,3.4,512572.0
2020-11-23 12:30:00,3.4,3.42,3.39,3.41,750856.0,3.4,3.42,3.39,3.41,750856.0
2020-11-23 12:40:00,3.41,3.47,3.4,3.46,856492.0,3.41,3.47,3.4,3.46,856492.0
2020-11-23 12:50:00,3.46,3.49,3.46,3.46,1215812.0,3.46,3.49,3.46,3.46,1215812.0
2020-11-23 13:00:00,3.46,3.48,3.44,3.45,943808.0,3.46,3.48,3.44,3.45,943808.0
2020-11-23 13:10:00,3.44,3.47,3.44,3.47,757976.0,3.44,3.47,3.44,3.47,757976.0
2020-11-23 13:20:00,3.46,3.47,3.45,3.47,292792.0,3.46,3.47,3.45,3.47,292792.0
2020-11-23 13:30:00,3.47,3.5,3.46,3.48,572188.0,3.47,3.5,3.46,3.48,572188.0
2020-11-23 13:40:00,3.48,3.5,3.46,3.46,446184.0,3.48,3.5,3.46,3.46,446184.0
2020-11-23 13:50:00,3.46,3.48,3.43,3.48,620436.0,3.46,3.48,3.43,3.48,620436.0
2020-11-23 14:00:00,3.48,3.49,3.46,3.48,410100.0,3.48,3.49,3.46,3.48,410100.0
2020-11-23 14:10:00,3.48,3.49,3.46,3.47,323472.0,3.48,3.49,3.46,3.47,323472.0
2020-11-23 14:20:00,3.47,3.48,3.46,3.47,227484.0,3.47,3.48,3.46,3.47,227484.0
2020-11-23 14:30:00,3.47,3.48,3.45,3.47,284936.0,3.47,3.48,3.45,3.47,284936.0
2020-11-23 14:40:00,3.47,3.48,3.44,3.47,732760.0,3.47,3.48,3.44,3.47,732760.0
2020-11-23 14:50:00,3.47,3.47,3.44,3.45,398584.0,3.47,3.47,3.44,3.45,398584.0
2020-11-23 15:00:00,3.45,3.46,3.45,3.46,213628.0,3.45,3.46,3.45,3.46,213628.0
2020-11-23 15:10:00,3.46,3.53,3.45,3.52,1232672.0,3.46,3.53,3.45,3.52,1232672.0
2020-11-23 15:20:00,3.52,3.52,3.47,3.48,711556.0,3.52,3.52,3.47,3.48,711556.0
2020-11-23 15:30:00,3.48,3.48,3.45,3.47,980756.0,3.48,3.48,3.45,3.47,980756.0
2020-11-23 15:40:00,3.47,3.51,3.47,3.49,987728.0,3.47,3.51,3.47,3.49,987728.0
2020-11-23 15:50:00,3.49,3.51,3.4,3.48,3708164.0,3.49,3.51,3.4,3.48,3708164.0
2020-11-24 09:30:00,3.56,3.57,3.33,3.39,3293868.0,3.56,3.57,3.33,3.39,3293868.0
2020-11-24 09:40:00,3.4,3.43,3.34,3.43,1700420.0,3.4,3.43,3.34,3.43,1700420.0
2020-11-24 09:50:00,3.43,3.54,3.43,3.5,2784544.0,3.43,3.54,3.43,3.5,2784544.0
2020-11-24 10:00:00,3.5,3.55,3.5,3.52,1012028.0,3.5,3.55,3.5,3.52,1012028.0
2020-11-24 10:10:00,3.52,3.53,3.45,3.49,1444776.0,3.52,3.53,3.45,3.49,1444776.0
2020-11-24 10:20:00,3.49,3.5,3.47,3.49,508172.0,3.49,3.5,3.47,3.49,508172.0
2020-11-24 10:30:00,3.49,3.54,3.48,3.52,709784.0,3.49,3.54,3.48,3.52,709784.0
2020-11-24 10:40:00,3.52,3.55,3.52,3.53,288692.0,3.52,3.55,3.52,3.53,288692.0
2020-11-24 10:50:00,3.53,3.56,3.51,3.53,548944.0,3.53,3.56,3.51,3.53,548944.0
2020-11-24 11:00:00,3.53,3.56,3.52,3.56,383424.0,3.53,3.56,3.52,3.56,383424.0
2020-11-24 11:10:00,3.56,3.57,3.53,3.53,505372.0,3.56,3.57,3.53,3.53,505372.0
2020-11-24 11:20:00,3.53,3.54,3.5,3.52,363844.0,3.53,3.54,3.5,3.52,363844.0
2020-11-24 11:30:00,3.52,3.52,3.47,3.5,452088.0,3.52,3.52,3.47,3.5,452088.0
2020-11-24 11:40:00,3.5,3.51,3.49,3.5,380208.0,3.5,3.51,3.49,3.5,380208.0
2020-11-24 11:50:00,3.5,3.51,3.49,3.5,385616.0,3.5,3.51,3.49,3.5,385616.0
2020-11-24 12:00:00,3.5,3.52,3.48,3.51,267244.0,3.5,3.52,3.48,3.51,267244.0
2020-11-24 12:10:00,3.5,3.52,3.5,3.51,233612.0,3.5,3.52,3.5,3.51,233612.0
2020-11-24 12:20:00,3.52,3.54,3.51,3.53,277208.0,3.52,3.54,3.51,3.53,277208.0
2020-11-24 12:30:00,3.53,3.53,3.5,3.51,168344.0,3.53,3.53,3.5,3.51,168344.0
2020-11-24 12:40:00,3.5,3.52,3.49,3.5,532260.0,3.5,3.52,3.49,3.5,532260.0
2020-11-24 12:50:00,3.5,3.51,3.5,3.5,95288.0,3.5,3.51,3.5,3.5,95288.0
2020-11-24 13:00:00,3.5,3.5,3.48,3.49,290716.0,3.5,3.5,3.48,3.49,290716.0
2020-11-24 13:10:00,3.48,3.5,3.48,3.49,236512.0,3.48,3.5,3.48,3.49,236512.0
2020-11-24 13:20:00,3.49,3.5,3.47,3.48,286228.0,3.49,3.5,3.47,3.48,286228.0
2020-11-24 13:30:00,3.48,3.48,3.38,3.39,1819384.0,3.48,3.48,3.38,3.39,1819384.0
2020-11-24 13:40:00,3.39,3.41,3.38,3.4,1375212.0,3.39,3.41,3.38,3.4,1375212.0
2020-11-24 13:50:00,3.4,3.4,3.38,3.4,568480.0,3.4,3.4,3.38,3.4,568480.0
2020-11-24 14:00:00,3.4,3.46,3.4,3.45,449828.0,3.4,3.46,3.4,3.45,449828.0
2020-11-24 14:10:00,3.44,3.45,3.41,3.42,312504.0,3.44,3.45,3.41,3.42,312504.0
2020-11-24 14:20:00,3.42,3.42,3.4,3.42,266012.0,3.42,3.42,3.4,3.42,266012.0
2020-11-24 14:30:00,3.42,3.43,3.4,3.42,225040.0,3.42,3.43,3.4,3.42,225040.0
2020-11-24 14:40:00,3.43,3.45,3.42,3.44,358716.0,3.43,3.45,3.42,3.44,358716.0
2020-11-24 14:50:00,3.44,3.48,3.44,3.46,298040.0,3.44,3.48,3.44,3.46,298040.0
2020-11-24 15:00:00,3.46,3.48,3.45,3.48,359860.0,3.46,3.48,3.45,3.48,359860.0
2020-11-24 15:10:00,3.48,3.48,3.44,3.45,207856.0,3.48,3.48,3.44,3.45,207856.0
2020-11-24 15:20:00,3.45,3.46,3.44,3.45,293004.0,3.45,3.46,3.44,3.45,293004.0
2020-11-24 15:30:00,3.45,3.45,3.43,3.44,311388.0,3.45,3.45,3.43,3.44,311388.0
2020-11-24 15:40:00,3.44,3.44,3.41,3.42,506204.0,3.44,3.44,3.41,3.42,506204.0
2020-11-24 15:50:00,3.42,3.43,3.42,3.42,1095300.0,3.42,3.43,3.42,3.42,1095300.0
2020-11-25 09:30:00,3.4,3.46,3.36,3.42,1600964.0,3.4,3.46,3.36,3.42,1600964.0
2020-11-25 09:40:00,3.42,3.47,3.4,3.47,332248.0,3.42,3.47,3.4,3.47,332248.0
2020-11-25 09:50:00,3.46,3.47,3.41,3.42,424672.0,3.46,3.47,3.41,3.42,424672.0
2020-11-25 10:00:00,3.44,3.49,3.43,3.48,619332.0,3.44,3.49,3.43,3.48,619332.0
2020-11-25 10:10:00,3.48,3.51,3.45,3.51,657416.0,3.48,3.51,3.45,3.51,657416.0
2020-11-25 10:20:00,3.51,3.56,3.5,3.55,1020596.0,3.51,3.56,3.5,3.55,1020596.0
2020-11-25 10:30:00,3.55,3.65,3.55,3.61,3069652.0,3.55,3.65,3.55,3.61,3069652.0
2020-11-25 10:40:00,3.61,3.64,3.56,3.58,1072524.0,3.61,3.64,3.56,3.58,1072524.0
2020-11-25 10:50:00,3.58,3.58,3.53,3.53,1023664.0,3.58,3.58,3.53,3.53,1023664.0
2020-11-25 11:00:00,3.53,3.58,3.52,3.52,487488.0,3.53,3.58,3.52,3.52,487488.0
2020-11-25 11:10:00,3.53,3.55,3.52,3.54,327544.0,3.53,3.55,3.52,3.54,327544.0
2020-11-25 11:20:00,3.54,3.58,3.51,3.52,534812.0,3.54,3.58,3.51,3.52,534812.0
2020-11-25 11:30:00,3.52,3.56,3.51,3.54,362820.0,3.52,3.56,3.51,3.54,362820.0
2020-11-25 11:40:00,3.54,3.55,3.49,3.5,502972.0,3.54,3.55,3.49,3.5,502972.0
2020-11-25 11:50:00,3.5,3.52,3.49,3.52,326112.0,3.5,3.52,3.49,3.52,326112.0
2020-11-25 12:00:00,3.52,3.54,3.5,3.52,279916.0,3.52,3.54,3.5,3.52,279916.0
2020-11-25 12:10:00,3.52,3.55,3.51,3.52,703712.0,3.52,3.55,3.51,3.52,703712.0
2020-11-25 12:20:00,3.52,3.54,3.51,3.52,137184.0,3.52,3.54,3.51,3.52,137184.0
2020-11-25 12:30:00,3.52,3.53,3.5,3.52,204152.0,3.52,3.53,3.5,3.52,204152.0
2020-11-25 12:40:00,3.51,3.55,3.51,3.55,427800.0,3.51,3.55,3.51,3.55,427800.0
2020-11-25 12:50:00,3.55,3.57,3.54,3.56,265656.0,3.55,3.57,3.54,3.56,265656.0
2020-11-25 13:00:00,3.56,3.57,3.54,3.55,175540.0,3.56,3.57,3.54,3.55,175540.0
2020-11-25 13:10:00,3.54,3.57,3.54,3.57,172604.0,3.54,3.57,3.54,3.57,172604.0
2020-11-25 13:20:00,3.57,3.59,3.56,3.57,362128.0,3.57,3.59,3.56,3.57,362128.0
2020-11-25 13:30:00,3.57,3.58,3.56,3.57,228516.0,3.57,3.58,3.56,3.57,228516.0
2020-11-25 13:40:00,3.58,3.58,3.55,3.55,343280.0,3.58,3.58,3.55,3.55,343280.0
2020-11-25 13:50:00,3.55,3.58,3.55,3.57,220268.0,3.55,3.58,3.55,3.57,220268.0
2020-11-25 14:00:00,3.57,3.58,3.55,3.55,163712.0,3.57,3.58,3.55,3.55,163712.0
2020-11-25 14:10:00,3.55,3.57,3.55,3.56,251096.0,3.55,3.57,3.55,3.56,251096.0
2020-11-25 14:20:00,3.56,3.61,3.56,3.6,414840.0,3.56,3.61,3.56,3.6,414840.0
2020-11-25 14:30:00,3.6,3.61,3.59,3.6,279368.0,3.6,3.61,3.59,3.6,279368.0
2020-11-25 14:40:00,3.6,3.62,3.59,3.61,274364.0,3.6,3.62,3.59,3.61,274364.0
2020-11-25 14:50:00,3.61,3.65,3.6,3.65,1039844.0,3.61,3.65,3.6,3.65,1039844.0
2020-11-25 15:00:00,3.65,3.74,3.65,3.73,2780728.0,3.65,3.74,3.65,3.73,2780728.0
2020-11-25 15:10:00,3.74,3.81,3.73,3.75,5261996.0,3.74,3.81,3.73,3.75,5261996.0
2020-11-25 15:20:00,3.74,3.77,3.69,3.7,1476444.0,3.74,3.77,3.69,3.7,1476444.0
2020-11-25 15:30:00,3.7,3.75,3.7,3.72,939192.0,3.7,3.75,3.7,3.72,939192.0
2020-11-25 15:40:00,3.71,3.73,3.65,3.69,1421272.0,3.71,3.73,3.65,3.69,1421272.0
2020-11-25 15:50:00,3.69,3.71,3.69,3.69,2114764.0,3.69,3.71,3.69,3.69,2114764.0
2020-11-27 09:30:00,3.82,4.05,3.72,4.01,7058164.0,3.82,4.05,3.72,4.01,7058164.0
2020-11-27 09:40:00,4.01,4.04,3.9,4.03,3539916.0,4.01,4.04,3.9,4.03,3539916.0
2020-11-27 09:50:00,4.03,4.14,4.02,4.09,4611752.0,4.03,4.14,4.02,4.09,4611752.0
2020-11-27 10:00:00,4.09,4.1,3.97,3.99,2675080.0,4.09,4.1,3.97,3.99,2675080.0
2020-11-27 10:10:00,4.0,4.06,4.0,4.0,1789536.0,4.0,4.06,4.0,4.0,1789536.0
2020-11-27 10:20:00,4.01,4.12,3.99,4.11,2938156.0,4.01,4.12,3.99,4.11,2938156.0
2020-11-27 10:30:00,4.11,4.18,4.1,4.17,3733300.0,4.11,4.18,4.1,4.17,3733300.0
2020-11-27 10:40:00,4.17,4.17,4.07,4.08,1855440.0,4.17,4.17,4.07,4.08,1855440.0
2020-11-27 10:50:00,4.08,4.11,4.05,4.08,1451172.0,4.08,4.11,4.05,4.08,1451172.0
2020-11-27 11:00:00,4.08,4.08,3.98,4.01,2355816.0,4.08,4.08,3.98,4.01,2355816.0
2020-11-27 11:10:00,4.01,4.02,3.96,4.01,1176180.0,4.01,4.02,3.96,4.01,1176180.0
2020-11-27 11:20:00,4.01,4.04,3.98,3.98,1692256.0,4.01,4.04,3.98,3.98,1692256.0
2020-11-27 11:30:00,3.99,4.0,3.92,3.92,1693148.0,3.99,4.0,3.92,3.92,1693148.0
2020-11-27 11:40:00,3.93,3.94,3.9,3.94,1346248.0,3.93,3.94,3.9,3.94,1346248.0
2020-11-27 11:50:00,3.94,3.94,3.91,3.94,867700.0,3.94,3.94,3.91,3.94,867700.0
2020-11-27 12:00:00,3.94,3.95,3.93,3.94,849212.0,3.94,3.95,3.93,3.94,849212.0
2020-11-27 12:10:00,3.94,3.96,3.91,3.93,867604.0,3.94,3.96,3.91,3.93,867604.0
2020-11-27 12:20:00,3.93,3.98,3.92,3.98,794096.0,3.93,3.98,3.92,3.98,794096.0
2020-11-27 12:30:00,3.98,4.0,3.95,3.95,955796.0,3.98,4.0,3.95,3.95,955796.0
2020-11-27 12:40:00,3.96,4.0,3.95,3.99,946688.0,3.96,4.0,3.95,3.99,946688.0
2020-11-27 12:50:00,3.99,4.02,3.99,4.01,1749908.0,3.99,4.02,3.99,4.01,1749908.0
2020-11-30 09:30:00,4.54,4.86,4.45,4.83,13215080.0,4.54,4.86,4.45,4.83,13215080.0
2020-11-30 09:40:00,4.83,4.86,4.48,4.59,8710348.0,4.83,4.86,4.48,4.59,8710348.0
2020-11-30 09:50:00,4.59,4.81,4.59,4.74,6533624.0,4.59,4.81,4.59,4.74,6533624.0
2020-11-30 10:00:00,4.74,4.82,4.72,4.73,5658916.0,4.74,4.82,4.72,4.73,5658916.0
2020-11-30 10:10:00,4.73,4.75,4.58,4.62,4418228.0,4.73,4.75,4.58,4.62,4418228.0
2020-11-30 10:20:00,4.62,4.63,4.51,4.57,2939944.0,4.62,4.63,4.51,4.57,2939944.0
2020-11-30 10:30:00,4.57,4.62,4.49,4.5,2741684.0,4.57,4.62,4.49,4.5,2741684.0
2020-11-30 10:40:00,4.5,4.5,4.22,4.43,6999156.0,4.5,4.5,4.22,4.43,6999156.0
2020-11-30 10:50:00,4.43,4.56,4.4,4.55,3698940.0,4.43,4.56,4.4,4.55,3698940.0
2020-11-30 11:00:00,4.55,4.55,4.45,4.51,3868612.0,4.55,4.55,4.45,4.51,3868612.0
2020-11-30 11:10:00,4.5,4.55,4.44,4.47,1977876.0,4.5,4.55,4.44,4.47,1977876.0
2020-11-30 11:20:00,4.46,4.47,4.39,4.41,2060956.0,4.46,4.47,4.39,4.41,2060956.0
2020-11-30 11:30:00,4.4,4.43,4.36,4.38,1639596.0,4.4,4.43,4.36,4.38,1639596.0
2020-11-30 11:40:00,4.37,4.4,4.35,4.36,1259824.0,4.37,4.4,4.35,4.36,1259824.0
2020-11-30 11:50:00,4.36,4.49,4.36,4.46,1847660.0,4.36,4.49,4.36,4.46,1847660.0
2020-11-30 12:00:00,4.45,4.48,4.42,4.47,1052160.0,4.45,4.48,4.42,4.47,1052160.0
2020-11-30 12:10:00,4.48,4.5,4.45,4.46,1108724.0,4.48,4.5,4.45,4.46,1108724.0
2020-11-30 12:20:00,4.46,4.53,4.44,4.53,1850104.0,4.46,4.53,4.44,4.53,1850104.0
2020-11-30 12:30:00,4.53,4.53,4.48,4.5,1204500.0,4.53,4.53,4.48,4.5,1204500.0
2020-11-30 12:40:00,4.5,4.52,4.48,4.51,810508.0,4.5,4.52,4.48,4.51,810508.0
2020-11-30 12:50:00,4.51,4.51,4.47,4.49,832620.0,4.51,4.51,4.47,4.49,832620.0
2020-11-30 13:00:00,4.49,4.52,4.46,4.51,919536.0,4.49,4.52,4.46,4.51,919536.0
2020-11-30 13:10:00,4.51,4.54,4.47,4.48,1525772.0,4.51,4.54,4.47,4.48,1525772.0
2020-11-30 13:20:00,4.48,4.48,4.4,4.43,1839656.0,4.48,4.48,4.4,4.43,1839656.0
2020-11-30 13:30:00,4.43,4.44,4.39,4.41,1111820.0,4.43,4.44,4.39,4.41,1111820.0
2020-11-30 13:40:00,4.42,4.44,4.4,4.43,577832.0,4.42,4.44,4.4,4.43,577832.0
2020-11-30 13:50:00,4.43,4.45,4.38,4.4,756544.0,4.43,4.45,4.38,4.4,756544.0
2020-11-30 14:00:00,4.4,4.48,4.4,4.47,849568.0,4.4,4.48,4.4,4.47,849568.0
2020-11-30 14:10:00,4.47,4.5,4.43,4.44,1220360.0,4.47,4.5,4.43,4.44,1220360.0
2020-11-30 14:20:00,4.44,4.45,4.29,4.29,2005928.0,4.44,4.45,4.29,4.29,2005928.0
2020-11-30 14:30:00,4.29,4.35,4.28,4.31,2121436.0,4.29,4.35,4.28,4.31,2121436.0
2020-11-30 14:40:00,4.3,4.33,4.28,4.31,1155308.0,4.3,4.33,4.28,4.31,1155308.0
2020-11-30 14:50:00,4.31,4.36,4.29,4.35,1291688.0,4.31,4.36,4.29,4.35,1291688.0
2020-11-30 15:00:00,4.35,4.41,4.35,4.41,1600976.0,4.35,4.41,4.35,4.41,1600976.0
2020-11-30 15:10:00,4.41,4.41,4.36,4.37,937072.0,4.41,4.41,4.36,4.37,937072.0
2020-11-30 15:20:00,4.37,4.37,4.31,4.31,943496.0,4.37,4.37,4.31,4.31,943496.0
2020-11-30 15:30:00,4.31,4.33,4.3,4.3,1101388.0,4.31,4.33,4.3,4.3,1101388.0
2020-11-30 15:40:00,4.3,4.3,4.22,4.23,2929600.0,4.3,4.3,4.22,4.23,2929600.0
2020-11-30 15:50:00,4.23,4.24,4.14,4.14,5420164.0,4.23,4.24,4.14,4.14,5420164.0
2020-12-01 09:30:00,4.28,4.35,4.11,4.22,4964688.0,4.28,4.35,4.11,4.22,4964688.0
2020-12-01 09:40:00,4.22,4.29,4.19,4.23,1745852.0,4.22,4.29,4.19,4.23,1745852.0
2020-12-01 09:50:00,4.22,4.25,4.16,4.18,1317652.0,4.22,4.25,4.16,4.18,1317652.0
2020-12-01 10:00:00,4.19,4.23,4.15,4.16,2193700.0,4.19,4.23,4.15,4.16,2193700.0
2020-12-01 10:10:00,4.16,4.16,3.94,4.05,3672068.0,4.16,4.16,3.94,4.05,3672068.0
2020-12-01 10:20:00,4.05,4.08,3.98,4.0,1817116.0,4.05,4.08,3.98,4.0,1817116.0
2020-12-01 10:30:00,3.99,4.02,3.97,3.98,1359640.0,3.99,4.02,3.97,3.98,1359640.0
2020-12-01 10:40:00,3.98,4.05,3.98,4.04,1102536.0,3.98,4.05,3.98,4.04,1102536.0
2020-12-01 10:50:00,4.04,4.1,4.03,4.09,1303020.0,4.04,4.1,4.03,4.09,1303020.0
2020-12-01 11:00:00,4.09,4.11,4.08,4.1,811368.0,4.09,4.11,4.08,4.1,811368.0
2020-12-01 11:10:00,4.1,4.15,4.08,4.14,937644.0,4.1,4.15,4.08,4.14,937644.0
2020-12-01 11:20:00,4.14,4.23,4.12,4.21,1642880.0,4.14,4.23,4.12,4.21,1642880.0
2020-12-01 11:30:00,4.21,4.21,4.12,4.13,844188.0,4.21,4.21,4.12,4.13,844188.0
2020-12-01 11:40:00,4.13,4.16,4.11,4.11,372720.0,4.13,4.16,4.11,4.11,372720.0
2020-12-01 11:50:00,4.11,4.13,4.09,4.1,586072.0,4.11,4.13,4.09,4.1,586072.0
2020-12-01 12:00:00,4.1,4.1,4.02,4.04,707696.0,4.1,4.1,4.02,4.04,707696.0
2020-12-01 12:10:00,4.03,4.06,4.02,4.06,1595300.0,4.03,4.06,4.02,4.06,1595300.0
2020-12-01 12:20:00,4.06,4.08,4.05,4.07,417324.0,4.06,4.08,4.05,4.07,417324.0
2020-12-01 12:30:00,4.07,4.08,4.06,4.08,307448.0,4.07,4.08,4.06,4.08,307448.0
2020-12-01 12:40:00,4.08,4.11,4.07,4.11,390712.0,4.08,4.11,4.07,4.11,390712.0
2020-12-01 12:50:00,4.11,4.12,4.09,4.1,308628.0,4.11,4.12,4.09,4.1,308628.0
2020-12-01 13:00:00,4.1,4.1,4.07,4.07,256576.0,4.1,4.1,4.07,4.07,256576.0
2020-12-01 13:10:00,4.08,4.08,4.05,4.06,252408.0,4.08,4.08,4.05,4.06,252408.0
2020-12-01 13:20:00,4.06,4.07,4.06,4.06,191184.0,4.06,4.07,4.06,4.06,191184.0
2020-12-01 13:30:00,4.06,4.07,4.03,4.04,256000.0,4.06,4.07,4.03,4.04,256000.0
2020-12-01 13:40:00,4.04,4.07,4.04,4.05,169148.0,4.04,4.07,4.04,4.05,169148.0
2020-12-01 13:50:00,4.05,4.06,4.01,4.03,379204.0,4.05,4.06,4.01,4.03,379204.0
2020-12-01 14:00:00,4.02,4.04,4.02,4.03,307724.0,4.02,4.04,4.02,4.03,307724.0
2020-12-01 14:10:00,4.03,4.04,4.02,4.03,280416.0,4.03,4.04,4.02,4.03,280416.0
2020-12-01 14:20:00,4.03,4.05,4.02,4.03,316936.0,4.03,4.05,4.02,4.03,316936.0
2020-12-01 14:30:00,4.03,4.03,3.99,4.01,967112.0,4.03,4.03,3.99,4.01,967112.0
2020-12-01 14:40:00,4.01,4.02,4.0,4.0,329548.0,4.01,4.02,4.0,4.0,329548.0
2020-12-01 14:50:00,4.0,4.01,3.98,4.0,448460.0,4.0,4.01,3.98,4.0,448460.0
2020-12-01 15:00:00,3.99,4.01,3.96,3.97,737220.0,3.99,4.01,3.96,3.97,737220.0
2020-12-01 15:10:00,3.97,4.0,3.97,3.98,398172.0,3.97,4.0,3.97,3.98,398172.0
2020-12-01 15:20:00,3.98,4.0,3.98,4.0,408952.0,3.98,4.0,3.98,4.0,408952.0
2020-12-01 15:30:00,4.0,4.04,3.99,4.02,870944.0,4.0,4.04,3.99,4.02,870944.0
2020-12-01 15:40:00,4.02,4.02,3.99,3.99,822740.0,4.02,4.02,3.99,3.99,822740.0
2020-12-01 15:50:00,3.99,4.01,3.95,3.95,3798988.0,3.99,4.01,3.95,3.95,3798988.0
2020-12-02 09:30:00,3.93,4.13,3.85,4.12,3533844.0,3.93,4.13,3.85,4.12,3533844.0
2020-12-02 09:40:00,4.12,4.15,4.06,4.07,2523080.0,4.12,4.15,4.06,4.07,2523080.0
2020-12-02 09:50:00,4.07,4.12,4.03,4.07,1413884.0,4.07,4.12,4.03,4.07,1413884.0
2020-12-02 10:00:00,4.07,4.09,4.05,4.08,748404.0,4.07,4.09,4.05,4.08,748404.0
2020-12-02 10:10:00,4.09,4.09,4.05,4.06,1349536.0,4.09,4.09,4.05,4.06,1349536.0
2020-12-02 10:20:00,4.07,4.11,4.06,4.08,710720.0,4.07,4.11,4.06,4.08,710720.0
2020-12-02 10:30:00,4.08,4.09,4.02,4.05,1090316.0,4.08,4.09,4.02,4.05,1090316.0
2020-12-02 10:40:00,4.05,4.09,4.04,4.07,647272.0,4.05,4.09,4.04,4.07,647272.0
2020-12-02 10:50:00,4.07,4.09,4.01,4.02,837948.0,4.07,4.09,4.01,4.02,837948.0
2020-12-02 11:00:00,4.02,4.05,4.0,4.01,358224.0,4.02,4.05,4.0,4.01,358224.0
2020-12-02 11:10:00,4.01,4.01,3.98,3.98,488356.0,4.01,4.01,3.98,3.98,488356.0
2020-12-02 11:20:00,3.98,4.03,3.98,4.02,531632.0,3.98,4.03,3.98,4.02,531632.0
2020-12-02 11:30:00,4.03,4.03,4.0,4.02,281972.0,4.03,4.03,4.0,4.02,281972.0
2020-12-02 11:40:00,4.02,4.04,4.0,4.03,294616.0,4.02,4.04,4.0,4.03,294616.0
2020-12-02 11:50:00,4.03,4.04,4.02,4.03,227696.0,4.03,4.04,4.02,4.03,227696.0
2020-12-02 12:00:00,4.03,4.05,4.02,4.04,329096.0,4.03,4.05,4.02,4.04,329096.0
2020-12-02 12:10:00,4.03,4.04,4.01,4.02,225780.0,4.03,4.04,4.01,4.02,225780.0
2020-12-02 12:20:00,4.02,4.04,3.99,3.99,452100.0,4.02,4.04,3.99,3.99,452100.0
2020-12-02 12:30:00,3.99,4.01,3.98,3.99,343860.0,3.99,4.01,3.98,3.99,343860.0
2020-12-02 12:40:00,3.99,4.0,3.97,3.97,420864.0,3.99,4.0,3.97,3.97,420864.0
2020-12-02 12:50:00,3.97,4.0,3.97,3.98,253688.0,3.97,4.0,3.97,3.98,253688.0
2020-12-02 13:00:00,3.98,3.99,3.96,3.98,651068.0,3.98,3.99,3.96,3.98,651068.0
2020-12-02 13:10:00,3.98,4.02,3.97,4.01,522400.0,3.98,4.02,3.97,4.01,522400.0
2020-12-02 13:20:00,4.01,4.02,4.0,4.01,363028.0,4.01,4.02,4.0,4.01,363028.0
2020-12-02 13:30:00,4.01,4.01,3.99,4.01,577208.0,4.01,4.01,3.99,4.01,577208.0
2020-12-02 13:40:00,4.01,4.01,3.98,3.99,247508.0,4.01,4.01,3.98,3.99,247508.0
2020-12-02 13:50:00,3.99,4.01,3.98,4.0,179432.0,3.99,4.01,3.98,4.0,179432.0
2020-12-02 14:00:00,4.0,4.01,3.99,3.99,204896.0,4.0,4.01,3.99,3.99,204896.0
2020-12-02 14:10:00,3.99,4.0,3.98,4.0,275248.0,3.99,4.0,3.98,4.0,275248.0
2020-12-02 14:20:00,4.0,4.04,4.0,4.04,406880.0,4.0,4.04,4.0,4.04,406880.0
2020-12-02 14:30:00,4.04,4.06,4.03,4.03,827304.0,4.04,4.06,4.03,4.03,827304.0
2020-12-02 14:40:00,4.03,4.04,4.02,4.04,238412.0,4.03,4.04,4.02,4.04,238412.0
2020-12-02 14:50:00,4.04,4.09,4.03,4.09,740824.0,4.04,4.09,4.03,4.09,740824.0
2020-12-02 15:00:00,4.09,4.1,4.06,4.1,463436.0,4.09,4.1,4.06,4.1,463436.0
2020-12-02 15:10:00,4.1,4.1,4.07,4.08,388396.0,4.1,4.1,4.07,4.08,388396.0
2020-12-02 15:20:00,4.08,4.1,4.07,4.08,491596.0,4.08,4.1,4.07,4.08,491596.0
2020-12-02 15:30:00,4.08,4.15,4.07,4.15,1038052.0,4.08,4.15,4.07,4.15,1038052.0
2020-12-02 15:40:00,4.15,4.16,4.13,4.16,959012.0,4.15,4.16,4.13,4.16,959012.0
2020-12-02 15:50:00,4.16,4.17,4.14,4.15,1762028.0,4.16,4.17,4.14,4.15,1762028.0
2020-12-03 09:30:00,4.12,4.16,4.08,4.1,1705096.0,4.12,4.16,4.08,4.1,1705096.0
2020-12-03 09:40:00,4.1,4.12,4.06,4.09,664688.0,4.1,4.12,4.06,4.09,664688.0
2020-12-03 09:50:00,4.09,4.11,4.05,4.07,587628.0,4.09,4.11,4.05,4.07,587628.0
2020-12-03 10:00:00,4.07,4.12,4.06,4.08,475576.0,4.07,4.12,4.06,4.08,475576.0
2020-12-03 10:10:00,4.09,4.14,4.08,4.1,535156.0,4.09,4.14,4.08,4.1,535156.0
2020-12-03 10:20:00,4.1,4.11,4.07,4.09,398700.0,4.1,4.11,4.07,4.09,398700.0
2020-12-03 10:30:00,4.09,4.1,4.06,4.06,355612.0,4.09,4.1,4.06,4.06,355612.0
2020-12-03 10:40:00,4.06,4.08,4.05,4.07,470704.0,4.06,4.08,4.05,4.07,470704.0
2020-12-03 10:50:00,4.07,4.07,4.03,4.05,851964.0,4.07,4.07,4.03,4.05,851964.0
2020-12-03 11:00:00,4.05,4.05,4.0,4.01,678532.0,4.05,4.05,4.0,4.01,678532.0
2020-12-03 11:10:00,4.01,4.03,3.98,4.03,1031688.0,4.01,4.03,3.98,4.03,1031688.0
2020-12-03 11:20:00,4.03,4.04,4.01,4.01,380992.0,4.03,4.04,4.01,4.01,380992.0
2020-12-03 11:30:00,4.01,4.02,3.99,4.01,376840.0,4.01,4.02,3.99,4.01,376840.0
2020-12-03 11:40:00,4.01,4.02,4.0,4.01,255272.0,4.01,4.02,4.0,4.01,255272.0
2020-12-03 11:50:00,4.01,4.03,4.0,4.03,236468.0,4.01,4.03,4.0,4.03,236468.0
2020-12-03 12:00:00,4.03,4.04,4.02,4.03,210152.0,4.03,4.04,4.02,4.03,210152.0
2020-12-03 12:10:00,4.03,4.03,3.98,4.01,783480.0,4.03,4.03,3.98,4.01,783480.0
2020-12-03 12:20:00,4.0,4.01,3.99,4.0,209160.0,4.0,4.01,3.99,4.0,209160.0
2020-12-03 12:30:00,4.0,4.01,3.99,3.99,411180.0,4.0,4.01,3.99,3.99,411180.0
2020-12-03 12:40:00,4.0,4.0,3.97,3.99,326380.0,4.0,4.0,3.97,3.99,326380.0
2020-12-03 12:50:00,3.98,4.0,3.98,3.98,495640.0,3.98,4.0,3.98,3.98,495640.0
2020-12-03 13:00:00,3.98,3.99,3.97,3.98,344396.0,3.98,3.99,3.97,3.98,344396.0
2020-12-03 13:10:00,3.98,4.04,3.98,4.02,600836.0,3.98,4.04,3.98,4.02,600836.0
2020-12-03 13:20:00,4.02,4.05,4.02,4.03,526240.0,4.02,4.05,4.02,4.03,526240.0
2020-12-03 13:30:00,4.03,4.04,4.02,4.02,211620.0,4.03,4.04,4.02,4.02,211620.0
2020-12-03 13:40:00,4.02,4.02,4.01,4.02,141184.0,4.02,4.02,4.01,4.02,141184.0
2020-12-03 13:50:00,4.02,4.02,3.99,4.0,328640.0,4.02,4.02,3.99,4.0,328640.0
2020-12-03 14:00:00,4.0,4.01,3.99,4.0,260740.0,4.0,4.01,3.99,4.0,260740.0
2020-12-03 14:10:00,4.0,4.01,3.99,4.0,199168.0,4.0,4.01,3.99,4.0,199168.0
2020-12-03 14:20:00,4.0,4.02,4.0,4.01,368956.0,4.0,4.02,4.0,4.01,368956.0
2020-12-03 14:30:00,4.01,4.02,4.0,4.01,392732.0,4.01,4.02,4.0,4.01,392732.0
2020-12-03 14:40:00,4.01,4.02,4.01,4.01,226068.0,4.01,4.02,4.01,4.01,226068.0
2020-12-03 14:50:00,4.01,4.01,3.99,4.0,207300.0,4.01,4.01,3.99,4.0,207300.0
2020-12-03 15:00:00,4.0,4.01,3.99,3.99,482664.0,4.0,4.01,3.99,3.99,482664.0
2020-12-03 15:10:00,3.99,4.03,3.99,4.03,586948.0,3.99,4.03,3.99,4.03,586948.0
2020-12-03 15:20:00,4.03,4.04,4.02,4.03,316648.0,4.03,4.04,4.02,4.03,316648.0
2020-12-03 15:30:00,4.03,4.04,4.02,4.02,713564.0,4.03,4.04,4.02,4.02,713564.0
2020-12-03 15:40:00,4.02,4.02,3.99,4.01,1030124.0,4.02,4.02,3.99,4.01,1030124.0
2020-12-03 15:50:00,4.01,4.04,4.01,4.03,2043024.0,4.01,4.04,4.01,4.03,2043024.0
2020-12-04 09:30:00,4.08,4.29,4.07,4.22,3222208.0,4.08,4.29,4.07,4.22,3222208.0
2020-12-04 09:40:00,4.22,4.28,4.19,4.25,1694828.0,4.22,4.28,4.19,4.25,1694828.0
2020-12-04 09:50:00,4.25,4.32,4.22,4.23,1841228.0,4.25,4.32,4.22,4.23,1841228.0
2020-12-04 10:00:00,4.22,4.27,4.16,4.18,1587460.0,4.22,4.27,4.16,4.18,1587460.0
2020-12-04 10:10:00,4.18,4.2,4.17,4.17,821476.0,4.18,4.2,4.17,4.17,821476.0
2020-12-04 10:20:00,4.17,4.23,4.17,4.2,1666156.0,4.17,4.23,4.17,4.2,1666156.0
2020-12-04 10:30:00,4.19,4.27,4.19,4.24,980356.0,4.19,4.27,4.19,4.24,980356.0
2020-12-04 10:40:00,4.24,4.26,4.19,4.2,692744.0,4.24,4.26,4.19,4.2,692744.0
2020-12-04 10:50:00,4.2,4.22,4.18,4.21,515872.0,4.2,4.22,4.18,4.21,515872.0
2020-12-04 11:00:00,4.21,4.24,4.2,4.24,1019460.0,4.21,4.24,4.2,4.24,1019460.0
2020-12-04 11:10:00,4.24,4.24,4.19,4.22,491636.0,4.24,4.24,4.19,4.22,491636.0
2020-12-04 11:20:00,4.21,4.24,4.21,4.24,534020.0,4.21,4.24,4.21,4.24,534020.0
2020-12-04 11:30:00,4.24,4.24,4.21,4.24,788944.0,4.24,4.24,4.21,4.24,788944.0
2020-12-04 11:40:00,4.24,4.27,4.22,4.27,787184.0,4.24,4.27,4.22,4.27,787184.0
2020-12-04 11:50:00,4.27,4.3,4.26,4.29,1059000.0,4.27,4.3,4.26,4.29,1059000.0
2020-12-04 12:00:00,4.29,4.3,4.25,4.26,520260.0,4.29,4.3,4.25,4.26,520260.0
2020-12-04 12:10:00,4.26,4.3,4.22,4.29,724996.0,4.26,4.3,4.22,4.29,724996.0
2020-12-04 12:20:00,4.29,4.3,4.27,4.28,457592.0,4.29,4.3,4.27,4.28,457592.0
2020-12-04 12:30:00,4.27,4.31,4.27,4.3,997576.0,4.27,4.31,4.27,4.3,997576.0
2020-12-04 12:40:00,4.3,4.3,4.27,4.28,538852.0,4.3,4.3,4.27,4.28,538852.0
2020-12-04 12:50:00,4.27,4.3,4.26,4.3,450600.0,4.27,4.3,4.26,4.3,450600.0
2020-12-04 13:00:00,4.29,4.32,4.29,4.3,641452.0,4.29,4.32,4.29,4.3,641452.0
2020-12-04 13:10:00,4.3,4.31,4.29,4.3,407328.0,4.3,4.31,4.29,4.3,407328.0
2020-12-04 13:20:00,4.3,4.31,4.27,4.29,460636.0,4.3,4.31,4.27,4.29,460636.0
2020-12-04 13:30:00,4.29,4.3,4.27,4.29,288516.0,4.29,4.3,4.27,4.29,288516.0
2020-12-04 13:40:00,4.3,4.3,4.27,4.29,429124.0,4.3,4.3,4.27,4.29,429124.0
2020-12-04 13:50:00,4.29,4.3,4.23,4.26,670128.0,4.29,4.3,4.23,4.26,670128.0
2020-12-04 14:00:00,4.26,4.28,4.25,4.26,254988.0,4.26,4.28,4.25,4.26,254988.0
2020-12-04 14:10:00,4.26,4.27,4.23,4.23,359896.0,4.26,4.27,4.23,4.23,359896.0
2020-12-04 14:20:00,4.23,4.25,4.22,4.22,660080.0,4.23,4.25,4.22,4.22,660080.0
2020-12-04 14:30:00,4.22,4.24,4.21,4.21,382848.0,4.22,4.24,4.21,4.21,382848.0
2020-12-04 14:40:00,4.21,4.23,4.21,4.21,257060.0,4.21,4.23,4.21,4.21,257060.0
2020-12-04 14:50:00,4.21,4.22,4.19,4.2,409256.0,4.21,4.22,4.19,4.2,409256.0
2020-12-04 15:00:00,4.2,4.2,4.16,4.19,500732.0,4.2,4.2,4.16,4.19,500732.0
2020-12-04 15:10:00,4.19,4.2,4.17,4.19,804012.0,4.19,4.2,4.17,4.19,804012.0
2020-12-04 15:20:00,4.19,4.21,4.18,4.2,332588.0,4.19,4.21,4.18,4.2,332588.0
2020-12-04 15:30:00,4.2,4.22,4.2,4.22,509676.0,4.2,4.22,4.2,4.22,509676.0
2020-12-04 15:40:00,4.22,4.22,4.2,4.2,504104.0,4.22,4.22,4.2,4.2,504104.0
2020-12-04 15:50:00,4.2,4.23,4.2,4.23,1552948.0,4.2,4.23,4.2,4.23,1552948.0
2020-12-07 09:30:00,4.23,4.23,4.23,4.23,0.0,4.23,4.23,4.23,4.23,0.0
2020-12-07 09:40:00,4.27,4.38,4.16,4.23,1450004.0,4.27,4.38,4.16,4.23,1450004.0
2020-12-07 09:50:00,4.24,4.25,4.17,4.18,1153868.0,4.24,4.25,4.17,4.18,1153868.0
2020-12-07 10:00:00,4.18,4.23,4.16,4.19,928024.0,4.18,4.23,4.16,4.19,928024.0
2020-12-07 10:10:00,4.18,4.2,4.09,4.1,1368084.0,4.18,4.2,4.09,4.1,1368084.0
2020-12-07 10:20:00,4.1,4.16,4.09,4.14,1099348.0,4.1,4.16,4.09,4.14,1099348.0
2020-12-07 10:30:00,4.14,4.18,4.13,4.16,886524.0,4.14,4.18,4.13,4.16,886524.0
2020-12-07 10:40:00,4.16,4.17,4.1,4.12,651404.0,4.16,4.17,4.1,4.12,651404.0
2020-12-07 10:50:00,4.11,4.13,4.06,4.08,710396.0,4.11,4.13,4.06,4.08,710396.0
2020-12-07 11:00:00,4.08,4.11,4.08,4.1,689164.0,4.08,4.11,4.08,4.1,689164.0
2020-12-07 11:10:00,4.1,4.12,4.06,4.09,1051148.0,4.1,4.12,4.06,4.09,1051148.0
2020-12-07 11:20:00,4.09,4.11,4.08,4.09,404360.0,4.09,4.11,4.08,4.09,404360.0
2020-12-07 11:30:00,4.09,4.14,4.08,4.12,985104.0,4.09,4.14,4.08,4.12,985104.0
2020-12-07 11:40:00,4.12,4.13,4.1,4.1,421016.0,4.12,4.13,4.1,4.1,421016.0
2020-12-07 11:50:00,4.1,4.17,4.1,4.17,746420.0,4.1,4.17,4.1,4.17,746420.0
2020-12-07 12:00:00,4.16,4.18,4.14,4.18,388624.0,4.16,4.18,4.14,4.18,388624.0
2020-12-07 12:10:00,4.18,4.19,4.16,4.16,318504.0,4.18,4.19,4.16,4.16,318504.0
2020-12-07 12:20:00,4.16,4.17,4.15,4.16,238860.0,4.16,4.17,4.15,4.16,238860.0
2020-12-07 12:30:00,4.16,4.17,4.16,4.17,247160.0,4.16,4.17,4.16,4.17,247160.0
2020-12-07 12:40:00,4.17,4.17,4.15,4.16,274220.0,4.17,4.17,4.15,4.16,274220.0
2020-12-07 12:50:00,4.16,4.17,4.15,4.16,254292.0,4.16,4.17,4.15,4.16,254292.0
2020-12-07 13:00:00,4.16,4.16,4.12,4.13,482468.0,4.16,4.16,4.12,4.13,482468.0
2020-12-07 13:10:00,4.12,4.13,4.09,4.13,600660.0,4.12,4.13,4.09,4.13,600660.0
2020-12-07 13:20:00,4.13,4.15,4.12,4.12,260348.0,4.13,4.15,4.12,4.12,260348.0
2020-12-07 13:30:00,4.12,4.14,4.12,4.13,334152.0,4.12,4.14,4.12,4.13,334152.0
2020-12-07 13:40:00,4.13,4.13,4.1,4.12,261336.0,4.13,4.13,4.1,4.12,261336.0
2020-12-07 13:50:00,4.12,4.12,4.1,4.11,195860.0,4.12,4.12,4.1,4.11,195860.0
2020-12-07 14:00:00,4.1,4.13,4.1,4.13,234160.0,4.1,4.13,4.1,4.13,234160.0
2020-12-07 14:10:00,4.13,4.13,4.11,4.11,184364.0,4.13,4.13,4.11,4.11,184364.0
2020-12-07 14:20:00,4.11,4.13,4.1,4.13,310240.0,4.11,4.13,4.1,4.13,310240.0
2020-12-07 14:30:00,4.13,4.13,4.11,4.12,249432.0,4.13,4.13,4.11,4.12,249432.0
2020-12-07 14:40:00,4.11,4.12,4.11,4.11,294632.0,4.11,4.12,4.11,4.11,294632.0
2020-12-07 14:50:00,4.12,4.13,4.11,4.12,323548.0,4.12,4.13,4.11,4.12,323548.0
2020-12-07 15:00:00,4.12,4.13,4.07,4.08,566380.0,4.12,4.13,4.07,4.08,566380.0
2020-12-07 15:10:00,4.08,4.09,4.06,4.08,452328.0,4.08,4.09,4.06,4.08,452328.0
2020-12-07 15:20:00,4.09,4.11,4.07,4.11,465484.0,4.09,4.11,4.07,4.11,465484.0
2020-12-07 15:30:00,4.11,4.13,4.11,4.12,521580.0,4.11,4.13,4.11,4.12,521580.0
2020-12-07 15:40:00,4.11,4.12,4.09,4.1,788152.0,4.11,4.12,4.09,4.1,788152.0
2020-12-07 15:50:00,4.09,4.11,4.08,4.08,1731984.0,4.09,4.11,4.08,4.08,1731984.0
2020-12-08 09:30:00,4.09,4.15,4.08,4.14,1779200.0,4.09,4.15,4.08,4.14,1779200.0
2020-12-08 09:40:00,4.14,4.15,4.03,4.05,1252936.0,4.14,4.15,4.03,4.05,1252936.0
2020-12-08 09:50:00,4.05,4.06,3.98,4.02,1021080.0,4.05,4.06,3.98,4.02,1021080.0
2020-12-08 10:00:00,4.02,4.04,4.0,4.04,839912.0,4.02,4.04,4.0,4.04,839912.0
2020-12-08 10:10:00,4.04,4.06,4.03,4.04,520540.0,4.04,4.06,4.03,4.04,520540.0
2020-12-08 10:20:00,4.04,4.09,4.03,4.09,504704.0,4.04,4.09,4.03,4.09,504704.0
2020-12-08 10:30:00,4.08,4.13,4.07,4.13,637424.0,4.08,4.13,4.07,4.13,637424.0
2020-12-08 10:40:00,4.13,4.15,4.11,4.11,774460.0,4.13,4.15,4.11,4.11,774460.0
2020-12-08 10:50:00,4.11,4.12,4.08,4.1,391608.0,4.11,4.12,4.08,4.1,391608.0
2020-12-08 11:00:00,4.1,4.1,4.05,4.07,294708.0,4.1,4.1,4.05,4.07,294708.0
2020-12-08 11:10:00,4.07,4.08,4.06,4.06,251440.0,4.07,4.08,4.06,4.06,251440.0
2020-12-08 11:20:00,4.06,4.06,4.04,4.05,388496.0,4.06,4.06,4.04,4.05,388496.0
2020-12-08 11:30:00,4.05,4.07,4.03,4.05,608728.0,4.05,4.07,4.03,4.05,608728.0
2020-12-08 11:40:00,4.05,4.09,4.05,4.09,489264.0,4.05,4.09,4.05,4.09,489264.0
2020-12-08 11:50:00,4.09,4.1,4.05,4.06,503612.0,4.09,4.1,4.05,4.06,503612.0
2020-12-08 12:00:00,4.06,4.06,4.04,4.04,387040.0,4.06,4.06,4.04,4.04,387040.0
2020-12-08 12:10:00,4.04,4.07,4.04,4.06,330368.0,4.04,4.07,4.04,4.06,330368.0
2020-12-08 12:20:00,4.06,4.08,4.06,4.08,322520.0,4.06,4.08,4.06,4.08,322520.0
2020-12-08 12:30:00,4.08,4.1,4.08,4.08,686504.0,4.08,4.1,4.08,4.08,686504.0
2020-12-08 12:40:00,4.08,4.09,4.03,4.05,684596.0,4.08,4.09,4.03,4.05,684596.0
2020-12-08 12:50:00,4.05,4.06,4.04,4.06,349880.0,4.05,4.06,4.04,4.06,349880.0
2020-12-08 13:00:00,4.06,4.07,4.06,4.06,339528.0,4.06,4.07,4.06,4.06,339528.0
2020-12-08 13:10:00,4.06,4.07,4.06,4.07,245432.0,4.06,4.07,4.06,4.07,245432.0
2020-12-08 13:20:00,4.07,4.09,4.07,4.08,299644.0,4.07,4.09,4.07,4.08,299644.0
2020-12-08 13:30:00,4.08,4.09,4.07,4.08,307432.0,4.08,4.09,4.07,4.08,307432.0
2020-12-08 13:40:00,4.08,4.1,4.08,4.09,709432.0,4.08,4.1,4.08,4.09,709432.0
2020-12-08 13:50:00,4.09,4.11,4.09,4.1,378076.0,4.09,4.11,4.09,4.1,378076.0
2020-12-08 14:00:00,4.1,4.13,4.1,4.12,446584.0,4.1,4.13,4.1,4.12,446584.0
2020-12-08 14:10:00,4.12,4.13,4.09,4.11,779808.0,4.12,4.13,4.09,4.11,779808.0
2020-12-08 14:20:00,4.11,4.14,4.09,4.13,1054236.0,4.11,4.14,4.09,4.13,1054236.0
2020-12-08 14:30:00,4.13,4.13,4.09,4.09,663540.0,4.13,4.13,4.09,4.09,663540.0
2020-12-08 14:40:00,4.09,4.1,4.06,4.06,1015632.0,4.09,4.1,4.06,4.06,1015632.0
2020-12-08 14:50:00,4.06,4.06,4.02,4.03,1579640.0,4.06,4.06,4.02,4.03,1579640.0
2020-12-08 15:00:00,4.03,4.07,4.03,4.07,1101432.0,4.03,4.07,4.03,4.07,1101432.0
2020-12-08 15:10:00,4.07,4.09,4.07,4.08,1071860.0,4.07,4.09,4.07,4.08,1071860.0
2020-12-08 15:20:00,4.09,4.11,4.08,4.1,1094512.0,4.09,4.11,4.08,4.1,1094512.0
2020-12-08 15:30:00,4.1,4.15,4.1,4.15,1462456.0,4.1,4.15,4.1,4.15,1462456.0
2020-12-08 15:40:00,4.15,4.21,4.14,4.2,2385232.0,4.15,4.21,4.14,4.2,2385232.0
2020-12-08 15:50:00,4.2,4.3,4.19,4.23,5894220.0,4.2,4.3,4.19,4.23,5894220.0
2020-12-09 09:30:00,3.48,3.54,3.31,3.43,15389340.0,3.48,3.54,3.31,3.43,15389340.0
2020-12-09 09:40:00,3.43,3.53,3.43,3.52,8158296.0,3.43,3.53,3.43,3.52,8158296.0
2020-12-09 09:50:00,3.52,3.68,3.48,3.53,10282256.0,3.52,3.68,3.48,3.53,10282256.0
2020-12-09 10:00:00,3.53,3.54,3.44,3.48,3816236.0,3.53,3.54,3.44,3.48,3816236.0
2020-12-09 10:10:00,3.48,3.51,3.41,3.45,3556512.0,3.48,3.51,3.41,3.45,3556512.0
2020-12-09 10:20:00,3.45,3.47,3.42,3.44,1688388.0,3.45,3.47,3.42,3.44,1688388.0
2020-12-09 10:30:00,3.44,3.54,3.44,3.51,3686720.0,3.44,3.54,3.44,3.51,3686720.0
2020-12-09 10:40:00,3.51,3.54,3.48,3.48,1790392.0,3.51,3.54,3.48,3.48,1790392.0
2020-12-09 10:50:00,3.48,3.53,3.46,3.52,1741960.0,3.48,3.53,3.46,3.52,1741960.0
2020-12-09 11:00:00,3.52,3.55,3.5,3.52,1744868.0,3.52,3.55,3.5,3.52,1744868.0
2020-12-09 11:10:00,3.51,3.53,3.5,3.52,1083460.0,3.51,3.53,3.5,3.52,1083460.0
2020-12-09 11:20:00,3.52,3.58,3.52,3.57,2013284.0,3.52,3.58,3.52,3.57,2013284.0
2020-12-09 11:30:00,3.57,3.58,3.54,3.57,1150012.0,3.57,3.58,3.54,3.57,1150012.0
2020-12-09 11:40:00,3.56,3.61,3.55,3.59,1600984.0,3.56,3.61,3.55,3.59,1600984.0
2020-12-09 11:50:00,3.59,3.59,3.54,3.57,1244520.0,3.59,3.59,3.54,3.57,1244520.0
2020-12-09 12:00:00,3.57,3.57,3.52,3.53,1283792.0,3.57,3.57,3.52,3.53,1283792.0
2020-12-09 12:10:00,3.53,3.55,3.5,3.55,779952.0,3.53,3.55,3.5,3.55,779952.0
2020-12-09 12:20:00,3.55,3.55,3.52,3.52,702476.0,3.55,3.55,3.52,3.52,702476.0
2020-12-09 12:30:00,3.52,3.52,3.5,3.51,535756.0,3.52,3.52,3.5,3.51,535756.0
2020-12-09 12:40:00,3.51,3.51,3.47,3.48,1201456.0,3.51,3.51,3.47,3.48,1201456.0
2020-12-09 12:50:00,3.47,3.55,3.47,3.54,1330836.0,3.47,3.55,3.47,3.54,1330836.0
2020-12-09 13:00:00,3.54,3.56,3.51,3.56,953220.0,3.54,3.56,3.51,3.56,953220.0
2020-12-09 13:10:00,3.56,3.56,3.53,3.53,559540.0,3.56,3.56,3.53,3.53,559540.0
2020-12-09 13:20:00,3.53,3.53,3.51,3.52,405164.0,3.53,3.53,3.51,3.52,405164.0
2020-12-09 13:30:00,3.52,3.53,3.47,3.47,998404.0,3.52,3.53,3.47,3.47,998404.0
2020-12-09 13:40:00,3.47,3.5,3.46,3.49,744912.0,3.47,3.5,3.46,3.49,744912.0
2020-12-09 13:50:00,3.49,3.5,3.42,3.42,1164484.0,3.49,3.5,3.42,3.42,1164484.0
2020-12-09 14:00:00,3.42,3.45,3.42,3.42,1474076.0,3.42,3.45,3.42,3.42,1474076.0
2020-12-09 14:10:00,3.42,3.43,3.39,3.42,1491840.0,3.42,3.43,3.39,3.42,1491840.0
2020-12-09 14:20:00,3.42,3.43,3.4,3.42,915708.0,3.42,3.43,3.4,3.42,915708.0
2020-12-09 14:30:00,3.42,3.43,3.4,3.41,658724.0,3.42,3.43,3.4,3.41,658724.0
2020-12-09 14:40:00,3.41,3.44,3.4,3.43,841380.0,3.41,3.44,3.4,3.43,841380.0
2020-12-09 14:50:00,3.42,3.47,3.42,3.47,722168.0,3.42,3.47,3.42,3.47,722168.0
2020-12-09 15:00:00,3.46,3.47,3.44,3.45,535260.0,3.46,3.47,3.44,3.45,535260.0
2020-12-09 15:10:00,3.44,3.45,3.43,3.44,501564.0,3.44,3.45,3.43,3.44,501564.0
2020-12-09 15:20:00,3.44,3.44,3.4,3.42,627152.0,3.44,3.44,3.4,3.42,627152.0
2020-12-09 15:30:00,3.42,3.43,3.38,3.42,1131384.0,3.42,3.43,3.38,3.42,1131384.0
2020-12-09 15:40:00,3.42,3.46,3.42,3.42,1322120.0,3.42,3.46,3.42,3.42,1322120.0
2020-12-09 15:50:00,3.42,3.44,3.41,3.42,2162184.0,3.42,3.44,3.41,3.42,2162184.0
2020-12-10 09:30:00,3.28,3.37,3.26,3.36,3045320.0,3.28,3.37,3.26,3.36,3045320.0
2020-12-10 09:40:00,3.37,3.43,3.33,3.42,1335820.0,3.37,3.43,3.33,3.42,1335820.0
2020-12-10 09:50:00,3.42,3.48,3.42,3.47,1361580.0,3.42,3.48,3.42,3.47,1361580.0
2020-12-10 10:00:00,3.47,3.53,3.47,3.48,1682288.0,3.47,3.53,3.47,3.48,1682288.0
2020-12-10 10:10:00,3.49,3.49,3.46,3.48,603428.0,3.49,3.49,3.46,3.48,603428.0
2020-12-10 10:20:00,3.48,3.51,3.47,3.47,693308.0,3.48,3.51,3.47,3.47,693308.0
2020-12-10 10:30:00,3.47,3.52,3.46,3.51,529636.0,3.47,3.52,3.46,3.51,529636.0
2020-12-10 10:40:00,3.51,3.51,3.48,3.49,462924.0,3.51,3.51,3.48,3.49,462924.0
2020-12-10 10:50:00,3.49,3.5,3.46,3.47,453732.0,3.49,3.5,3.46,3.47,453732.0
2020-12-10 11:00:00,3.47,3.47,3.43,3.47,1446764.0,3.47,3.47,3.43,3.47,1446764.0
2020-12-10 11:10:00,3.47,3.47,3.47,3.47,247248.0,3.47,3.47,3.47,3.47,247248.0
2020-12-10 11:20:00,3.47,3.47,3.4,3.44,753616.0,3.47,3.47,3.4,3.44,753616.0
2020-12-10 11:30:00,3.44,3.45,3.42,3.43,292604.0,3.44,3.45,3.42,3.43,292604.0
2020-12-10 11:40:00,3.43,3.46,3.43,3.45,232088.0,3.43,3.46,3.43,3.45,232088.0
2020-12-10 11:50:00,3.45,3.46,3.43,3.43,352092.0,3.45,3.46,3.43,3.43,352092.0
2020-12-10 12:00:00,3.43,3.44,3.4,3.44,475236.0,3.43,3.44,3.4,3.44,475236.0
2020-12-10 12:10:00,3.44,3.44,3.43,3.43,235684.0,3.44,3.44,3.43,3.43,235684.0
2020-12-10 12:20:00,3.43,3.43,3.43,3.43,141896.0,3.43,3.43,3.43,3.43,141896.0
2020-12-10 12:30:00,3.43,3.45,3.43,3.45,193000.0,3.43,3.45,3.43,3.45,193000.0
2020-12-10 12:40:00,3.45,3.47,3.45,3.46,206268.0,3.45,3.47,3.45,3.46,206268.0
2020-12-10 12:50:00,3.46,3.48,3.46,3.48,150396.0,3.46,3.48,3.46,3.48,150396.0
2020-12-10 13:00:00,3.48,3.49,3.47,3.49,171012.0,3.48,3.49,3.47,3.49,171012.0
2020-12-10 13:10:00,3.49,3.49,3.48,3.48,342844.0,3.49,3.49,3.48,3.48,342844.0
2020-12-10 13:20:00,3.48,3.49,3.48,3.48,225724.0,3.48,3.49,3.48,3.48,225724.0
2020-12-10 13:30:00,3.48,3.49,3.48,3.48,210176.0,3.48,3.49,3.48,3.48,210176.0
2020-12-10 13:40:00,3.48,3.48,3.47,3.47,424592.0,3.48,3.48,3.47,3.47,424592.0
2020-12-10 13:50:00,3.47,3.49,3.46,3.49,269748.0,3.47,3.49,3.46,3.49,269748.0
2020-12-10 14:00:00,3.49,3.49,3.48,3.48,217388.0,3.49,3.49,3.48,3.48,217388.0
2020-12-10 14:10:00,3.48,3.48,3.47,3.48,251500.0,3.48,3.48,3.47,3.48,251500.0
2020-12-10 14:20:00,3.48,3.48,3.47,3.48,283892.0,3.48,3.48,3.47,3.48,283892.0
2020-12-10 14:30:00,3.48,3.53,3.48,3.53,1120884.0,3.48,3.53,3.48,3.53,1120884.0
2020-12-10 14:40:00,3.53,3.59,3.53,3.58,1103920.0,3.53,3.59,3.53,3.58,1103920.0
2020-12-10 14:50:00,3.58,3.58,3.55,3.56,615520.0,3.58,3.58,3.55,3.56,615520.0
2020-12-10 15:00:00,3.56,3.6,3.56,3.59,891212.0,3.56,3.6,3.56,3.59,891212.0
2020-12-10 15:10:00,3.59,3.6,3.56,3.57,708636.0,3.59,3.6,3.56,3.57,708636.0
2020-12-10 15:20:00,3.57,3.58,3.56,3.56,470072.0,3.57,3.58,3.56,3.56,470072.0
2020-12-10 15:30:00,3.56,3.56,3.54,3.54,787752.0,3.56,3.56,3.54,3.54,787752.0
2020-12-10 15:40:00,3.54,3.55,3.52,3.53,956608.0,3.54,3.55,3.52,3.53,956608.0
2020-12-10 15:50:00,3.53,3.55,3.52,3.53,1749988.0,3.53,3.55,3.52,3.53,1749988.0
2020-12-11 09:30:00,3.48,3.5,3.35,3.46,2365636.0,3.48,3.5,3.35,3.46,2365636.0
2020-12-11 09:40:00,3.46,3.46,3.38,3.39,1180900.0,3.46,3.46,3.38,3.39,1180900.0
2020-12-11 09:50:00,3.39,3.44,3.38,3.4,1210764.0,3.39,3.44,3.38,3.4,1210764.0
2020-12-11 10:00:00,3.4,3.43,3.4,3.42,442644.0,3.4,3.43,3.4,3.42,442644.0
2020-12-11 10:10:00,3.43,3.44,3.42,3.43,502364.0,3.43,3.44,3.42,3.43,502364.0
2020-12-11 10:20:00,3.42,3.42,3.41,3.41,276772.0,3.42,3.42,3.41,3.41,276772.0
2020-12-11 10:30:00,3.41,3.41,3.38,3.39,854104.0,3.41,3.41,3.38,3.39,854104.0
2020-12-11 10:40:00,3.39,3.4,3.37,3.37,619812.0,3.39,3.4,3.37,3.37,619812.0
2020-12-11 10:50:00,3.37,3.37,3.31,3.37,1502436.0,3.37,3.37,3.31,3.37,1502436.0
2020-12-11 11:00:00,3.37,3.39,3.36,3.37,616984.0,3.37,3.39,3.36,3.37,616984.0
2020-12-11 11:10:00,3.37,3.37,3.33,3.36,1037540.0,3.37,3.37,3.33,3.36,1037540.0
2020-12-11 11:20:00,3.35,3.36,3.33,3.33,415156.0,3.35,3.36,3.33,3.33,415156.0
2020-12-11 11:30:00,3.33,3.34,3.3,3.31,531164.0,3.33,3.34,3.3,3.31,531164.0
2020-12-11 11:40:00,3.31,3.34,3.31,3.34,420968.0,3.31,3.34,3.31,3.34,420968.0
2020-12-11 11:50:00,3.33,3.35,3.33,3.34,573016.0,3.33,3.35,3.33,3.34,573016.0
2020-12-11 12:00:00,3.34,3.35,3.32,3.33,251464.0,3.34,3.35,3.32,3.33,251464.0
2020-12-11 12:10:00,3.33,3.33,3.3,3.3,1375816.0,3.33,3.33,3.3,3.3,1375816.0
2020-12-11 12:20:00,3.31,3.31,3.27,3.3,1038368.0,3.31,3.31,3.27,3.3,1038368.0
2020-12-11 12:30:00,3.29,3.31,3.26,3.28,606192.0,3.29,3.31,3.26,3.28,606192.0
2020-12-11 12:40:00,3.28,3.29,3.27,3.29,435624.0,3.28,3.29,3.27,3.29,435624.0
2020-12-11 12:50:00,3.29,3.31,3.28,3.31,582472.0,3.29,3.31,3.28,3.31,582472.0
2020-12-11 13:00:00,3.31,3.32,3.29,3.31,350252.0,3.31,3.32,3.29,3.31,350252.0
2020-12-11 13:10:00,3.31,3.33,3.3,3.32,312132.0,3.31,3.33,3.3,3.32,312132.0
2020-12-11 13:20:00,3.32,3.34,3.32,3.34,342212.0,3.32,3.34,3.32,3.34,342212.0
2020-12-11 13:30:00,3.34,3.36,3.33,3.35,503724.0,3.34,3.36,3.33,3.35,503724.0
2020-12-11 13:40:00,3.35,3.35,3.33,3.33,339724.0,3.35,3.35,3.33,3.33,339724.0
2020-12-11 13:50:00,3.33,3.36,3.32,3.35,334192.0,3.33,3.36,3.32,3.35,334192.0
2020-12-11 14:00:00,3.35,3.36,3.34,3.35,463100.0,3.35,3.36,3.34,3.35,463100.0
2020-12-11 14:10:00,3.36,3.36,3.34,3.34,291304.0,3.36,3.36,3.34,3.34,291304.0
2020-12-11 14:20:00,3.34,3.37,3.34,3.37,393864.0,3.34,3.37,3.34,3.37,393864.0
2020-12-11 14:30:00,3.37,3.38,3.36,3.38,440240.0,3.37,3.38,3.36,3.38,440240.0
2020-12-11 14:40:00,3.38,3.41,3.38,3.4,667712.0,3.38,3.41,3.38,3.4,667712.0
2020-12-11 14:50:00,3.4,3.4,3.37,3.38,278940.0,3.4,3.4,3.37,3.38,278940.0
2020-12-11 15:00:00,3.38,3.39,3.36,3.36,355564.0,3.38,3.39,3.36,3.36,355564.0
2020-12-11 15:10:00,3.36,3.39,3.36,3.39,227112.0,3.36,3.39,3.36,3.39,227112.0
2020-12-11 15:20:00,3.39,3.39,3.37,3.38,279116.0,3.39,3.39,3.37,3.38,279116.0
2020-12-11 15:30:00,3.38,3.38,3.35,3.36,287348.0,3.38,3.38,3.35,3.36,287348.0
2020-12-11 15:40:00,3.36,3.36,3.32,3.34,844400.0,3.36,3.36,3.32,3.34,844400.0
2020-12-11 15:50:00,3.34,3.35,3.32,3.33,1970956.0,3.34,3.35,3.32,3.33,1970956.0
2020-12-14 09:30:00,3.34,3.36,3.27,3.31,1937664.0,3.34,3.36,3.27,3.31,1937664.0
2020-12-14 09:40:00,3.31,3.31,3.15,3.22,2608000.0,3.31,3.31,3.15,3.22,2608000.0
2020-12-14 09:50:00,3.22,3.23,3.17,3.18,1278172.0,3.22,3.23,3.17,3.18,1278172.0
2020-12-14 10:00:00,3.18,3.19,3.08,3.15,2783628.0,3.18,3.19,3.08,3.15,2783628.0
2020-12-14 10:10:00,3.15,3.15,3.06,3.07,2384996.0,3.15,3.15,3.06,3.07,2384996.0
2020-12-14 10:20:00,3.07,3.09,3.04,3.05,2414672.0,3.07,3.09,3.04,3.05,2414672.0
2020-12-14 10:30:00,3.05,3.1,3.05,3.1,1553516.0,3.05,3.1,3.05,3.1,1553516.0
2020-12-14 10:40:00,3.1,3.13,3.09,3.1,1351360.0,3.1,3.13,3.09,3.1,1351360.0
2020-12-14 10:50:00,3.1,3.11,3.07,3.08,1489544.0,3.1,3.11,3.07,3.08,1489544.0
2020-12-14 11:00:00,3.08,3.1,3.08,3.1,606428.0,3.08,3.1,3.08,3.1,606428.0
2020-12-14 11:10:00,3.1,3.12,3.1,3.11,1629280.0,3.1,3.12,3.1,3.11,1629280.0
2020-12-14 11:20:00,3.11,3.13,3.1,3.13,407420.0,3.11,3.13,3.1,3.13,407420.0
2020-12-14 11:30:00,3.13,3.18,3.13,3.17,812776.0,3.13,3.18,3.13,3.17,812776.0
2020-12-14 11:40:00,3.17,3.19,3.16,3.19,683008.0,3.17,3.19,3.16,3.19,683008.0
2020-12-14 11:50:00,3.19,3.19,3.16,3.19,419164.0,3.19,3.19,3.16,3.19,419164.0
2020-12-14 12:00:00,3.19,3.22,3.19,3.22,570412.0,3.19,3.22,3.19,3.22,570412.0
2020-12-14 12:10:00,3.22,3.22,3.21,3.21,376732.0,3.22,3.22,3.21,3.21,376732.0
2020-12-14 12:20:00,3.21,3.23,3.19,3.19,464776.0,3.21,3.23,3.19,3.19,464776.0
2020-12-14 12:30:00,3.19,3.24,3.19,3.22,533144.0,3.19,3.24,3.19,3.22,533144.0
2020-12-14 12:40:00,3.22,3.22,3.19,3.21,360124.0,3.22,3.22,3.19,3.21,360124.0
2020-12-14 12:50:00,3.21,3.21,3.18,3.19,343068.0,3.21,3.21,3.18,3.19,343068.0
2020-12-14 13:00:00,3.18,3.19,3.17,3.17,164340.0,3.18,3.19,3.17,3.17,164340.0
2020-12-14 13:10:00,3.17,3.19,3.17,3.19,184176.0,3.17,3.19,3.17,3.19,184176.0
2020-12-14 13:20:00,3.19,3.21,3.17,3.21,257120.0,3.19,3.21,3.17,3.21,257120.0
2020-12-14 13:30:00,3.21,3.24,3.21,3.24,612000.0,3.21,3.24,3.21,3.24,612000.0
2020-12-14 13:40:00,3.24,3.27,3.23,3.24,1208148.0,3.24,3.27,3.23,3.24,1208148.0
2020-12-14 13:50:00,3.24,3.27,3.24,3.25,592504.0,3.24,3.27,3.24,3.25,592504.0
2020-12-14 14:00:00,3.25,3.26,3.22,3.24,212064.0,3.25,3.26,3.22,3.24,212064.0
2020-12-14 14:10:00,3.24,3.25,3.23,3.24,204208.0,3.24,3.25,3.23,3.24,204208.0
2020-12-14 14:20:00,3.24,3.24,3.22,3.23,208216.0,3.24,3.24,3.22,3.23,208216.0
2020-12-14 14:30:00,3.23,3.23,3.19,3.21,411956.0,3.23,3.23,3.19,3.21,411956.0
2020-12-14 14:40:00,3.22,3.24,3.2,3.23,438684.0,3.22,3.24,3.2,3.23,438684.0
2020-12-14 14:50:00,3.24,3.24,3.23,3.23,356692.0,3.24,3.24,3.23,3.23,356692.0
2020-12-14 15:00:00,3.24,3.24,3.23,3.23,309316.0,3.24,3.24,3.23,3.23,309316.0
2020-12-14 15:10:00,3.23,3.24,3.21,3.21,779212.0,3.23,3.24,3.21,3.21,779212.0
2020-12-14 15:20:00,3.21,3.23,3.2,3.22,271380.0,3.21,3.23,3.2,3.22,271380.0
2020-12-14 15:30:00,3.21,3.21,3.19,3.2,342720.0,3.21,3.21,3.19,3.2,342720.0
2020-12-14 15:40:00,3.2,3.21,3.19,3.21,370824.0,3.2,3.21,3.19,3.21,370824.0
2020-12-14 15:50:00,3.2,3.2,3.18,3.18,1784128.0,3.2,3.2,3.18,3.18,1784128.0
2020-12-15 09:30:00,3.19,3.27,3.15,3.23,1679420.0,3.19,3.27,3.15,3.23,1679420.0
2020-12-15 09:40:00,3.23,3.24,3.17,3.17,677232.0,3.23,3.24,3.17,3.17,677232.0
2020-12-15 09:50:00,3.17,3.18,3.12,3.17,835424.0,3.17,3.18,3.12,3.17,835424.0
2020-12-15 10:00:00,3.17,3.21,3.16,3.21,458804.0,3.17,3.21,3.16,3.21,458804.0
2020-12-15 10:10:00,3.21,3.22,3.18,3.21,278876.0,3.21,3.22,3.18,3.21,278876.0
2020-12-15 10:20:00,3.21,3.23,3.2,3.22,346396.0,3.21,3.23,3.2,3.22,346396.0
2020-12-15 10:30:00,3.22,3.26,3.2,3.23,795468.0,3.22,3.26,3.2,3.23,795468.0
2020-12-15 10:40:00,3.22,3.23,3.18,3.22,444748.0,3.22,3.23,3.18,3.22,444748.0
2020-12-15 10:50:00,3.22,3.24,3.21,3.24,257416.0,3.22,3.24,3.21,3.24,257416.0
2020-12-15 11:00:00,3.24,3.26,3.22,3.26,376760.0,3.24,3.26,3.22,3.26,376760.0
2020-12-15 11:10:00,3.26,3.28,3.25,3.25,652752.0,3.26,3.28,3.25,3.25,652752.0
2020-12-15 11:20:00,3.25,3.26,3.23,3.24,288116.0,3.25,3.26,3.23,3.24,288116.0
2020-12-15 11:30:00,3.24,3.28,3.24,3.27,361420.0,3.24,3.28,3.24,3.27,361420.0
2020-12-15 11:40:00,3.27,3.29,3.25,3.28,375648.0,3.27,3.29,3.25,3.28,375648.0
2020-12-15 11:50:00,3.28,3.32,3.28,3.32,759332.0,3.28,3.32,3.28,3.32,759332.0
2020-12-15 12:00:00,3.32,3.32,3.29,3.3,539776.0,3.32,3.32,3.29,3.3,539776.0
2020-12-15 12:10:00,3.3,3.34,3.3,3.33,370304.0,3.3,3.34,3.3,3.33,370304.0
2020-12-15 12:20:00,3.33,3.36,3.32,3.36,803392.0,3.33,3.36,3.32,3.36,803392.0
2020-12-15 12:30:00,3.36,3.38,3.34,3.34,576932.0,3.36,3.38,3.34,3.34,576932.0
2020-12-15 12:40:00,3.34,3.34,3.31,3.33,431956.0,3.34,3.34,3.31,3.33,431956.0
2020-12-15 12:50:00,3.32,3.38,3.32,3.35,465096.0,3.32,3.38,3.32,3.35,465096.0
2020-12-15 13:00:00,3.36,3.41,3.36,3.39,1145836.0,3.36,3.41,3.36,3.39,1145836.0
2020-12-15 13:10:00,3.39,3.44,3.39,3.41,845228.0,3.39,3.44,3.39,3.41,845228.0
2020-12-15 13:20:00,3.41,3.44,3.41,3.43,1116552.0,3.41,3.44,3.41,3.43,1116552.0
2020-12-15 13:30:00,3.44,3.48,3.43,3.47,1763836.0,3.44,3.48,3.43,3.47,1763836.0
2020-12-15 13:40:00,3.47,3.5,3.44,3.44,1548968.0,3.47,3.5,3.44,3.44,1548968.0
2020-12-15 13:50:00,3.44,3.47,3.43,3.46,836800.0,3.44,3.47,3.43,3.46,836800.0
2020-12-15 14:00:00,3.46,3.46,3.39,3.4,662844.0,3.46,3.46,3.39,3.4,662844.0
2020-12-15 14:10:00,3.4,3.46,3.4,3.43,1024896.0,3.4,3.46,3.4,3.43,1024896.0
2020-12-15 14:20:00,3.43,3.51,3.42,3.46,1641068.0,3.43,3.51,3.42,3.46,1641068.0
2020-12-15 14:30:00,3.46,3.47,3.44,3.45,324712.0,3.46,3.47,3.44,3.45,324712.0
2020-12-15 14:40:00,3.44,3.46,3.44,3.44,313348.0,3.44,3.46,3.44,3.44,313348.0
2020-12-15 14:50:00,3.44,3.47,3.44,3.46,419580.0,3.44,3.47,3.44,3.46,419580.0
2020-12-15 15:00:00,3.46,3.48,3.44,3.45,1079460.0,3.46,3.48,3.44,3.45,1079460.0
2020-12-15 15:10:00,3.45,3.46,3.43,3.45,314408.0,3.45,3.46,3.43,3.45,314408.0
2020-12-15 15:20:00,3.45,3.46,3.44,3.45,434760.0,3.45,3.46,3.44,3.45,434760.0
2020-12-15 15:30:00,3.45,3.48,3.44,3.48,713752.0,3.45,3.48,3.44,3.48,713752.0
2020-12-15 15:40:00,3.48,3.48,3.46,3.46,605572.0,3.48,3.48,3.46,3.46,605572.0
2020-12-15 15:50:00,3.46,3.47,3.44,3.47,2042752.0,3.46,3.47,3.44,3.47,2042752.0
2020-12-16 09:30:00,3.49,3.49,3.43,3.45,1523652.0,3.49,3.49,3.43,3.45,1523652.0
2020-12-16 09:40:00,3.44,3.49,3.41,3.49,992392.0,3.44,3.49,3.41,3.49,992392.0
2020-12-16 09:50:00,3.48,3.54,3.47,3.51,1497928.0,3.48,3.54,3.47,3.51,1497928.0
2020-12-16 10:00:00,3.51,3.55,3.47,3.47,1247000.0,3.51,3.55,3.47,3.47,1247000.0
2020-12-16 10:10:00,3.47,3.47,3.42,3.42,711052.0,3.47,3.47,3.42,3.42,711052.0
2020-12-16 10:20:00,3.42,3.48,3.4,3.47,930248.0,3.42,3.48,3.4,3.47,930248.0
2020-12-16 10:30:00,3.47,3.49,3.45,3.48,863780.0,3.47,3.49,3.45,3.48,863780.0
2020-12-16 10:40:00,3.48,3.48,3.45,3.47,250984.0,3.48,3.48,3.45,3.47,250984.0
2020-12-16 10:50:00,3.47,3.47,3.44,3.46,171400.0,3.47,3.47,3.44,3.46,171400.0
2020-12-16 11:00:00,3.46,3.5,3.45,3.48,281564.0,3.46,3.5,3.45,3.48,281564.0
2020-12-16 11:10:00,3.48,3.49,3.47,3.49,177904.0,3.48,3.49,3.47,3.49,177904.0
2020-12-16 11:20:00,3.49,3.5,3.48,3.48,181244.0,3.49,3.5,3.48,3.48,181244.0
2020-12-16 11:30:00,3.48,3.48,3.47,3.47,129600.0,3.48,3.48,3.47,3.47,129600.0
2020-12-16 11:40:00,3.47,3.5,3.46,3.48,276724.0,3.47,3.5,3.46,3.48,276724.0
2020-12-16 11:50:00,3.48,3.49,3.47,3.48,110192.0,3.48,3.49,3.47,3.48,110192.0
2020-12-16 12:00:00,3.48,3.48,3.47,3.47,91412.0,3.48,3.48,3.47,3.47,91412.0
2020-12-16 12:10:00,3.47,3.47,3.46,3.47,97060.0,3.47,3.47,3.46,3.47,97060.0
2020-12-16 12:20:00,3.47,3.52,3.47,3.51,1000716.0,3.47,3.52,3.47,3.51,1000716.0
2020-12-16 12:30:00,3.51,3.52,3.49,3.5,764028.0,3.51,3.52,3.49,3.5,764028.0
2020-12-16 12:40:00,3.51,3.52,3.5,3.51,168916.0,3.51,3.52,3.5,3.51,168916.0
2020-12-16 12:50:00,3.52,3.52,3.5,3.52,212520.0,3.52,3.52,3.5,3.52,212520.0
2020-12-16 13:00:00,3.52,3.56,3.52,3.56,1613824.0,3.52,3.56,3.52,3.56,1613824.0
2020-12-16 13:10:00,3.56,3.58,3.53,3.54,1037044.0,3.56,3.58,3.53,3.54,1037044.0
2020-12-16 13:20:00,3.54,3.54,3.52,3.52,221588.0,3.54,3.54,3.52,3.52,221588.0
2020-12-16 13:30:00,3.53,3.53,3.52,3.52,113416.0,3.53,3.53,3.52,3.52,113416.0
2020-12-16 13:40:00,3.52,3.55,3.51,3.54,389624.0,3.52,3.55,3.51,3.54,389624.0
2020-12-16 13:50:00,3.54,3.54,3.52,3.54,182536.0,3.54,3.54,3.52,3.54,182536.0
2020-12-16 14:00:00,3.54,3.54,3.51,3.51,142884.0,3.54,3.54,3.51,3.51,142884.0
2020-12-16 14:10:00,3.51,3.52,3.5,3.51,228160.0,3.51,3.52,3.5,3.51,228160.0
2020-12-16 14:20:00,3.51,3.53,3.5,3.51,222220.0,3.51,3.53,3.5,3.51,222220.0
2020-12-16 14:30:00,3.51,3.53,3.5,3.53,143612.0,3.51,3.53,3.5,3.53,143612.0
2020-12-16 14:40:00,3.53,3.53,3.5,3.51,177056.0,3.53,3.53,3.5,3.51,177056.0
2020-12-16 14:50:00,3.51,3.51,3.49,3.5,213112.0,3.51,3.51,3.49,3.5,213112.0
2020-12-16 15:00:00,3.5,3.5,3.48,3.48,254492.0,3.5,3.5,3.48,3.48,254492.0
2020-12-16 15:10:00,3.48,3.48,3.46,3.47,457552.0,3.48,3.48,3.46,3.47,457552.0
2020-12-16 15:20:00,3.47,3.48,3.47,3.48,283380.0,3.47,3.48,3.47,3.48,283380.0
2020-12-16 15:30:00,3.48,3.48,3.44,3.45,377116.0,3.48,3.48,3.44,3.45,377116.0
2020-12-16 15:40:00,3.45,3.46,3.44,3.46,403236.0,3.45,3.46,3.44,3.46,403236.0
2020-12-16 15:50:00,3.46,3.47,3.45,3.46,1610496.0,3.46,3.47,3.45,3.46,1610496.0
2020-12-17 09:30:00,3.49,3.5,3.43,3.44,1060968.0,3.49,3.5,3.43,3.44,1060968.0
2020-12-17 09:40:00,3.44,3.45,3.4,3.45,1832360.0,3.44,3.45,3.4,3.45,1832360.0
2020-12-17 09:50:00,3.44,3.49,3.44,3.49,1478052.0,3.44,3.49,3.44,3.49,1478052.0
2020-12-17 10:00:00,3.5,3.55,3.49,3.53,1573752.0,3.5,3.55,3.49,3.53,1573752.0
2020-12-17 10:10:00,3.53,3.53,3.49,3.5,540440.0,3.53,3.53,3.49,3.5,540440.0
2020-12-17 10:20:00,3.5,3.51,3.49,3.5,368364.0,3.5,3.51,3.49,3.5,368364.0
2020-12-17 10:30:00,3.5,3.51,3.48,3.51,287280.0,3.5,3.51,3.48,3.51,287280.0
2020-12-17 10:40:00,3.51,3.53,3.49,3.53,295620.0,3.51,3.53,3.49,3.53,295620.0
2020-12-17 10:50:00,3.53,3.53,3.5,3.51,368604.0,3.53,3.53,3.5,3.51,368604.0
2020-12-17 11:00:00,3.51,3.53,3.5,3.52,183748.0,3.51,3.53,3.5,3.52,183748.0
2020-12-17 11:10:00,3.52,3.58,3.52,3.55,964504.0,3.52,3.58,3.52,3.55,964504.0
2020-12-17 11:20:00,3.56,3.57,3.53,3.56,314792.0,3.56,3.57,3.53,3.56,314792.0
2020-12-17 11:30:00,3.56,3.58,3.56,3.56,618020.0,3.56,3.58,3.56,3.56,618020.0
2020-12-17 11:40:00,3.56,3.61,3.56,3.57,980008.0,3.56,3.61,3.56,3.57,980008.0
2020-12-17 11:50:00,3.57,3.62,3.56,3.61,1742612.0,3.57,3.62,3.56,3.61,1742612.0
2020-12-17 12:00:00,3.61,3.64,3.61,3.62,848392.0,3.61,3.64,3.61,3.62,848392.0
2020-12-17 12:10:00,3.62,3.64,3.59,3.63,808056.0,3.62,3.64,3.59,3.63,808056.0
2020-12-17 12:20:00,3.64,3.64,3.62,3.63,361836.0,3.64,3.64,3.62,3.63,361836.0
2020-12-17 12:30:00,3.63,3.66,3.62,3.64,876428.0,3.63,3.66,3.62,3.64,876428.0
2020-12-17 12:40:00,3.64,3.64,3.59,3.62,509700.0,3.64,3.64,3.59,3.62,509700.0
2020-12-17 12:50:00,3.62,3.65,3.61,3.64,416596.0,3.62,3.65,3.61,3.64,416596.0
2020-12-17 13:00:00,3.64,3.65,3.62,3.63,566380.0,3.64,3.65,3.62,3.63,566380.0
2020-12-17 13:10:00,3.62,3.63,3.59,3.6,368432.0,3.62,3.63,3.59,3.6,368432.0
2020-12-17 13:20:00,3.59,3.6,3.57,3.58,246188.0,3.59,3.6,3.57,3.58,246188.0
2020-12-17 13:30:00,3.57,3.61,3.57,3.61,279812.0,3.57,3.61,3.57,3.61,279812.0
2020-12-17 13:40:00,3.6,3.63,3.6,3.63,409392.0,3.6,3.63,3.6,3.63,409392.0
2020-12-17 13:50:00,3.62,3.64,3.62,3.64,272712.0,3.62,3.64,3.62,3.64,272712.0
2020-12-17 14:00:00,3.64,3.65,3.63,3.65,347216.0,3.64,3.65,3.63,3.65,347216.0
2020-12-17 14:10:00,3.65,3.67,3.64,3.67,421052.0,3.65,3.67,3.64,3.67,421052.0
2020-12-17 14:20:00,3.67,3.68,3.67,3.67,481308.0,3.67,3.68,3.67,3.67,481308.0
2020-12-17 14:30:00,3.67,3.68,3.66,3.68,475248.0,3.67,3.68,3.66,3.68,475248.0
2020-12-17 14:40:00,3.69,3.69,3.67,3.69,367556.0,3.69,3.69,3.67,3.69,367556.0
2020-12-17 14:50:00,3.69,3.69,3.67,3.69,272268.0,3.69,3.69,3.67,3.69,272268.0
2020-12-17 15:00:00,3.69,3.7,3.68,3.69,616868.0,3.69,3.7,3.68,3.69,616868.0
2020-12-17 15:10:00,3.69,3.71,3.69,3.71,1323616.0,3.69,3.71,3.69,3.71,1323616.0
2020-12-17 15:20:00,3.71,3.72,3.71,3.72,678968.0,3.71,3.72,3.71,3.72,678968.0
2020-12-17 15:30:00,3.72,3.75,3.7,3.71,1780904.0,3.72,3.75,3.7,3.71,1780904.0
2020-12-17 15:40:00,3.71,3.73,3.7,3.72,1192980.0,3.71,3.73,3.7,3.72,1192980.0
2020-12-17 15:50:00,3.72,3.72,3.69,3.71,1359836.0,3.72,3.72,3.69,3.71,1359836.0
2020-12-18 09:30:00,3.94,3.99,3.86,3.89,6265736.0,3.94,3.99,3.86,3.89,6265736.0
2020-12-18 09:40:00,3.88,3.95,3.86,3.86,1688476.0,3.88,3.95,3.86,3.86,1688476.0
2020-12-18 09:50:00,3.86,3.88,3.8,3.83,1736544.0,3.86,3.88,3.8,3.83,1736544.0
2020-12-18 10:00:00,3.83,3.95,3.83,3.95,1902216.0,3.83,3.95,3.83,3.95,1902216.0
2020-12-18 10:10:00,3.95,3.99,3.89,3.89,1985088.0,3.95,3.99,3.89,3.89,1985088.0
2020-12-18 10:20:00,3.89,3.9,3.85,3.86,749252.0,3.89,3.9,3.85,3.86,749252.0
2020-12-18 10:30:00,3.86,3.89,3.85,3.86,564956.0,3.86,3.89,3.85,3.86,564956.0
2020-12-18 10:40:00,3.86,3.93,3.86,3.92,1240540.0,3.86,3.93,3.86,3.92,1240540.0
2020-12-18 10:50:00,3.92,4.0,3.92,3.98,1928672.0,3.92,4.0,3.92,3.98,1928672.0
2020-12-18 11:00:00,3.98,4.05,3.97,3.99,2966252.0,3.98,4.05,3.97,3.99,2966252.0
2020-12-18 11:10:00,3.99,4.01,3.93,3.94,1530104.0,3.99,4.01,3.93,3.94,1530104.0
2020-12-18 11:20:00,3.93,4.04,3.93,3.97,1816324.0,3.93,4.04,3.93,3.97,1816324.0
2020-12-18 11:30:00,3.97,4.03,3.96,3.98,1450736.0,3.97,4.03,3.96,3.98,1450736.0
2020-12-18 11:40:00,3.98,3.99,3.96,3.98,532096.0,3.98,3.99,3.96,3.98,532096.0
2020-12-18 11:50:00,3.98,3.99,3.94,3.94,702340.0,3.98,3.99,3.94,3.94,702340.0
2020-12-18 12:00:00,3.94,3.99,3.94,3.98,587948.0,3.94,3.99,3.94,3.98,587948.0
2020-12-18 12:10:00,3.98,3.98,3.95,3.97,324204.0,3.98,3.98,3.95,3.97,324204.0
2020-12-18 12:20:00,3.97,3.98,3.96,3.96,321360.0,3.97,3.98,3.96,3.96,321360.0
2020-12-18 12:30:00,3.96,3.98,3.96,3.96,581552.0,3.96,3.98,3.96,3.96,581552.0
2020-12-18 12:40:00,3.96,3.96,3.93,3.94,556680.0,3.96,3.96,3.93,3.94,556680.0
2020-12-18 12:50:00,3.94,3.99,3.94,3.98,486976.0,3.94,3.99,3.94,3.98,486976.0
2020-12-18 13:00:00,3.98,3.99,3.98,3.98,488440.0,3.98,3.99,3.98,3.98,488440.0
2020-12-18 13:10:00,3.98,3.99,3.97,3.98,646000.0,3.98,3.99,3.97,3.98,646000.0
2020-12-18 13:20:00,3.98,3.99,3.95,3.98,558496.0,3.98,3.99,3.95,3.98,558496.0
2020-12-18 13:30:00,3.98,4.0,3.97,3.98,721756.0,3.98,4.0,3.97,3.98,721756.0
2020-12-18 13:40:00,3.98,3.98,3.97,3.98,344900.0,3.98,3.98,3.97,3.98,344900.0
2020-12-18 13:50:00,3.98,4.02,3.97,4.02,1167796.0,3.98,4.02,3.97,4.02,1167796.0
2020-12-18 14:00:00,4.01,4.02,3.98,4.0,1140628.0,4.01,4.02,3.98,4.0,1140628.0
2020-12-18 14:10:00,4.0,4.04,4.0,4.03,807660.0,4.0,4.04,4.0,4.03,807660.0
2020-12-18 14:20:00,4.03,4.03,4.0,4.02,478768.0,4.03,4.03,4.0,4.02,478768.0
2020-12-18 14:30:00,4.02,4.08,4.01,4.07,1382776.0,4.02,4.08,4.01,4.07,1382776.0
2020-12-18 14:40:00,4.06,4.08,4.02,4.02,967976.0,4.06,4.08,4.02,4.02,967976.0
2020-12-18 14:50:00,4.02,4.03,3.93,3.95,1996164.0,4.02,4.03,3.93,3.95,1996164.0
2020-12-18 15:00:00,3.95,3.97,3.94,3.96,856948.0,3.95,3.97,3.94,3.96,856948.0
2020-12-18 15:10:00,3.96,3.96,3.87,3.9,1441808.0,3.96,3.96,3.87,3.9,1441808.0
2020-12-18 15:20:00,3.9,3.92,3.89,3.9,1165332.0,3.9,3.92,3.89,3.9,1165332.0
2020-12-18 15:30:00,3.9,3.94,3.9,3.9,1023288.0,3.9,3.94,3.9,3.9,1023288.0
2020-12-18 15:40:00,3.9,3.92,3.89,3.92,1147708.0,3.9,3.92,3.89,3.92,1147708.0
2020-12-18 15:50:00,3.92,3.93,3.89,3.91,3471056.0,3.92,3.93,3.89,3.91,3471056.0
2020-12-21 09:30:00,3.95,4.09,3.88,3.96,4842264.0,3.95,4.09,3.88,3.96,4842264.0
2020-12-21 09:40:00,3.96,4.05,3.94,3.95,2585404.0,3.96,4.05,3.94,3.95,2585404.0
2020-12-21 09:50:00,3.94,3.99,3.94,3.98,969412.0,3.94,3.99,3.94,3.98,969412.0
2020-12-21 10:00:00,3.98,3.98,3.92,3.94,1910096.0,3.98,3.98,3.92,3.94,1910096.0
2020-12-21 10:10:00,3.94,3.97,3.93,3.94,1167768.0,3.94,3.97,3.93,3.94,1167768.0
2020-12-21 10:20:00,3.94,3.99,3.94,3.94,1582288.0,3.94,3.99,3.94,3.94,1582288.0
2020-12-21 10:30:00,3.95,3.95,3.91,3.92,543620.0,3.95,3.95,3.91,3.92,543620.0
2020-12-21 10:40:00,3.92,3.94,3.91,3.93,460780.0,3.92,3.94,3.91,3.93,460780.0
2020-12-21 10:50:00,3.94,3.96,3.92,3.93,357100.0,3.94,3.96,3.92,3.93,357100.0
2020-12-21 11:00:00,3.93,3.93,3.86,3.86,762344.0,3.93,3.93,3.86,3.86,762344.0
2020-12-21 11:10:00,3.86,3.95,3.85,3.92,813316.0,3.86,3.95,3.85,3.92,813316.0
2020-12-21 11:20:00,3.92,3.92,3.86,3.87,579284.0,3.92,3.92,3.86,3.87,579284.0
2020-12-21 11:30:00,3.87,3.89,3.85,3.88,561240.0,3.87,3.89,3.85,3.88,561240.0
2020-12-21 11:40:00,3.88,3.89,3.85,3.87,496772.0,3.88,3.89,3.85,3.87,496772.0
2020-12-21 11:50:00,3.86,3.87,3.85,3.86,295912.0,3.86,3.87,3.85,3.86,295912.0
2020-12-21 12:00:00,3.86,3.88,3.85,3.85,442848.0,3.86,3.88,3.85,3.85,442848.0
2020-12-21 12:10:00,3.85,3.87,3.85,3.86,291552.0,3.85,3.87,3.85,3.86,291552.0
2020-12-21 12:20:00,3.85,3.88,3.84,3.87,521596.0,3.85,3.88,3.84,3.87,521596.0
2020-12-21 12:30:00,3.87,3.88,3.85,3.86,350944.0,3.87,3.88,3.85,3.86,350944.0
2020-12-21 12:40:00,3.86,3.86,3.85,3.86,434620.0,3.86,3.86,3.85,3.86,434620.0
2020-12-21 12:50:00,3.86,3.87,3.85,3.86,295776.0,3.86,3.87,3.85,3.86,295776.0
2020-12-21 13:00:00,3.86,3.87,3.84,3.87,389088.0,3.86,3.87,3.84,3.87,389088.0
2020-12-21 13:10:00,3.87,3.89,3.86,3.88,435156.0,3.87,3.89,3.86,3.88,435156.0
2020-12-21 13:20:00,3.87,3.87,3.84,3.85,390572.0,3.87,3.87,3.84,3.85,390572.0
2020-12-21 13:30:00,3.85,3.86,3.84,3.85,334892.0,3.85,3.86,3.84,3.85,334892.0
2020-12-21 13:40:00,3.85,3.86,3.84,3.85,224392.0,3.85,3.86,3.84,3.85,224392.0
2020-12-21 13:50:00,3.86,3.86,3.84,3.86,311336.0,3.86,3.86,3.84,3.86,311336.0
2020-12-21 14:00:00,3.86,3.87,3.84,3.84,314052.0,3.86,3.87,3.84,3.84,314052.0
2020-12-21 14:10:00,3.84,3.85,3.83,3.84,435576.0,3.84,3.85,3.83,3.84,435576.0
2020-12-21 14:20:00,3.83,3.85,3.82,3.85,509016.0,3.83,3.85,3.82,3.85,509016.0
2020-12-21 14:30:00,3.85,3.86,3.84,3.85,422812.0,3.85,3.86,3.84,3.85,422812.0
2020-12-21 14:40:00,3.85,3.86,3.84,3.85,395408.0,3.85,3.86,3.84,3.85,395408.0
2020-12-21 14:50:00,3.85,3.86,3.84,3.85,332920.0,3.85,3.86,3.84,3.85,332920.0
2020-12-21 15:00:00,3.85,3.85,3.84,3.85,314596.0,3.85,3.85,3.84,3.85,314596.0
2020-12-21 15:10:00,3.85,3.85,3.84,3.85,392620.0,3.85,3.85,3.84,3.85,392620.0
2020-12-21 15:20:00,3.85,3.86,3.83,3.86,628348.0,3.85,3.86,3.83,3.86,628348.0
2020-12-21 15:30:00,3.86,3.91,3.84,3.9,970812.0,3.86,3.91,3.84,3.9,970812.0
2020-12-21 15:40:00,3.91,3.94,3.85,3.88,2827148.0,3.91,3.94,3.85,3.88,2827148.0
2020-12-21 15:50:00,3.88,3.89,3.84,3.88,3323232.0,3.88,3.89,3.84,3.88,3323232.0
2020-12-22 09:30:00,4.06,4.25,4.04,4.17,5311688.0,4.06,4.25,4.04,4.17,5311688.0
2020-12-22 09:40:00,4.17,4.28,4.14,4.27,3448776.0,4.17,4.28,4.14,4.27,3448776.0
2020-12-22 09:50:00,4.27,4.43,4.27,4.39,4744268.0,4.27,4.43,4.27,4.39,4744268.0
2020-12-22 10:00:00,4.39,4.56,4.39,4.56,3606552.0,4.39,4.56,4.39,4.56,3606552.0
2020-12-22 10:10:00,4.56,4.65,4.5,4.6,4390548.0,4.56,4.65,4.5,4.6,4390548.0
2020-12-22 10:20:00,4.6,4.86,4.58,4.71,6485776.0,4.6,4.86,4.58,4.71,6485776.0
2020-12-22 10:30:00,4.7,4.76,4.68,4.75,4061236.0,4.7,4.76,4.68,4.75,4061236.0
2020-12-22 10:40:00,4.75,4.93,4.74,4.89,6671156.0,4.75,4.93,4.74,4.89,6671156.0
2020-12-22 10:50:00,4.89,4.89,4.7,4.78,4484408.0,4.89,4.89,4.7,4.78,4484408.0
2020-12-22 11:00:00,4.78,4.8,4.65,4.68,3279736.0,4.78,4.8,4.65,4.68,3279736.0
2020-12-22 11:10:00,4.68,4.73,4.63,4.72,1850664.0,4.68,4.73,4.63,4.72,1850664.0
2020-12-22 11:20:00,4.72,4.77,4.71,4.75,2274416.0,4.72,4.77,4.71,4.75,2274416.0
2020-12-22 11:30:00,4.75,4.75,4.67,4.7,1967380.0,4.75,4.75,4.67,4.7,1967380.0
2020-12-22 11:40:00,4.7,4.75,4.67,4.75,1648192.0,4.7,4.75,4.67,4.75,1648192.0
2020-12-22 11:50:00,4.75,4.78,4.74,4.77,2134844.0,4.75,4.78,4.74,4.77,2134844.0
2020-12-22 12:00:00,4.77,4.78,4.74,4.74,1670292.0,4.77,4.78,4.74,4.74,1670292.0
2020-12-22 12:10:00,4.74,4.76,4.72,4.74,1109872.0,4.74,4.76,4.72,4.74,1109872.0
2020-12-22 12:20:00,4.73,4.75,4.65,4.66,1530832.0,4.73,4.75,4.65,4.66,1530832.0
2020-12-22 12:30:00,4.66,4.73,4.66,4.73,804568.0,4.66,4.73,4.66,4.73,804568.0
2020-12-22 12:40:00,4.72,4.76,4.71,4.75,1375304.0,4.72,4.76,4.71,4.75,1375304.0
2020-12-22 12:50:00,4.75,4.85,4.75,4.84,2650176.0,4.75,4.85,4.75,4.84,2650176.0
2020-12-22 13:00:00,4.84,4.86,4.81,4.84,1368472.0,4.84,4.86,4.81,4.84,1368472.0
2020-12-22 13:10:00,4.84,4.9,4.83,4.89,2574840.0,4.84,4.9,4.83,4.89,2574840.0
2020-12-22 13:20:00,4.89,4.96,4.89,4.94,2680424.0,4.89,4.96,4.89,4.94,2680424.0
2020-12-22 13:30:00,4.94,4.95,4.86,4.91,2312752.0,4.94,4.95,4.86,4.91,2312752.0
2020-12-22 13:40:00,4.91,4.92,4.81,4.84,1408336.0,4.91,4.92,4.81,4.84,1408336.0
2020-12-22 13:50:00,4.84,4.89,4.84,4.87,1000444.0,4.84,4.89,4.84,4.87,1000444.0
2020-12-22 14:00:00,4.87,4.97,4.87,4.96,1621032.0,4.87,4.97,4.87,4.96,1621032.0
2020-12-22 14:10:00,4.96,4.97,4.91,4.96,1775448.0,4.96,4.97,4.91,4.96,1775448.0
2020-12-22 14:20:00,4.96,5.0,4.95,5.0,3289224.0,4.96,5.0,4.95,5.0,3289224.0
2020-12-22 14:30:00,5.0,5.01,4.91,4.92,3463764.0,5.0,5.01,4.91,4.92,3463764.0
2020-12-22 14:40:00,4.92,4.97,4.73,4.79,4213820.0,4.92,4.97,4.73,4.79,4213820.0
2020-12-22 14:50:00,4.79,4.9,4.79,4.87,2050424.0,4.79,4.9,4.79,4.87,2050424.0
2020-12-22 15:00:00,4.87,4.89,4.73,4.73,2463988.0,4.87,4.89,4.73,4.73,2463988.0
2020-12-22 15:10:00,4.73,4.8,4.73,4.74,2031516.0,4.73,4.8,4.73,4.74,2031516.0
2020-12-22 15:20:00,4.74,4.78,4.7,4.71,1890616.0,4.74,4.78,4.7,4.71,1890616.0
2020-12-22 15:30:00,4.71,4.81,4.71,4.81,1866996.0,4.71,4.81,4.71,4.81,1866996.0
2020-12-22 15:40:00,4.81,4.9,4.79,4.89,1982352.0,4.81,4.9,4.79,4.89,1982352.0
2020-12-22 15:50:00,4.89,4.95,4.84,4.86,4227092.0,4.89,4.95,4.84,4.86,4227092.0
2020-12-23 09:30:00,5.04,5.05,4.81,4.82,5554916.0,5.04,5.05,4.81,4.82,5554916.0
2020-12-23 09:40:00,4.82,4.98,4.78,4.98,2418072.0,4.82,4.98,4.78,4.98,2418072.0
2020-12-23 09:50:00,4.97,5.25,4.95,5.24,6289084.0,4.97,5.25,4.95,5.24,6289084.0
2020-12-23 10:00:00,5.24,5.59,5.23,5.58,10132416.0,5.24,5.59,5.23,5.58,10132416.0
2020-12-23 10:10:00,5.56,5.58,5.33,5.35,5982812.0,5.56,5.58,5.33,5.35,5982812.0
2020-12-23 10:20:00,5.36,5.52,5.35,5.44,3182596.0,5.36,5.52,5.35,5.44,3182596.0
2020-12-23 10:30:00,5.45,5.49,5.4,5.43,1968036.0,5.45,5.49,5.4,5.43,1968036.0
2020-12-23 10:40:00,5.43,5.43,5.29,5.38,2498536.0,5.43,5.43,5.29,5.38,2498536.0
2020-12-23 10:50:00,5.38,5.43,5.16,5.18,3445892.0,5.38,5.43,5.16,5.18,3445892.0
2020-12-23 11:00:00,5.18,5.31,5.13,5.23,2531264.0,5.18,5.31,5.13,5.23,2531264.0
2020-12-23 11:10:00,5.23,5.28,5.22,5.27,1060032.0,5.23,5.28,5.22,5.27,1060032.0
2020-12-23 11:20:00,5.28,5.32,5.25,5.31,1191964.0,5.28,5.32,5.25,5.31,1191964.0
2020-12-23 11:30:00,5.32,5.42,5.31,5.4,1841208.0,5.32,5.42,5.31,5.4,1841208.0
2020-12-23 11:40:00,5.4,5.51,5.36,5.5,3663828.0,5.4,5.51,5.36,5.5,3663828.0
2020-12-23 11:50:00,5.5,5.5,5.4,5.41,2426620.0,5.5,5.5,5.4,5.41,2426620.0
2020-12-23 12:00:00,5.41,5.44,5.38,5.39,1473080.0,5.41,5.44,5.38,5.39,1473080.0
2020-12-23 12:10:00,5.39,5.45,5.33,5.39,1547264.0,5.39,5.45,5.33,5.39,1547264.0
2020-12-23 12:20:00,5.39,5.39,5.31,5.33,784640.0,5.39,5.39,5.31,5.33,784640.0
2020-12-23 12:30:00,5.33,5.36,5.32,5.36,628260.0,5.33,5.36,5.32,5.36,628260.0
2020-12-23 12:40:00,5.36,5.43,5.34,5.37,1938232.0,5.36,5.43,5.34,5.37,1938232.0
2020-12-23 12:50:00,5.37,5.55,5.35,5.41,9545708.0,5.37,5.55,5.35,5.41,9545708.0
2020-12-23 13:00:00,5.41,5.41,5.33,5.34,1424188.0,5.41,5.41,5.33,5.34,1424188.0
2020-12-23 13:10:00,5.34,5.37,5.33,5.34,890432.0,5.34,5.37,5.33,5.34,890432.0
2020-12-23 13:20:00,5.34,5.34,5.31,5.32,707616.0,5.34,5.34,5.31,5.32,707616.0
2020-12-23 13:30:00,5.32,5.36,5.31,5.33,612804.0,5.32,5.36,5.31,5.33,612804.0
2020-12-23 13:40:00,5.33,5.38,5.32,5.37,750776.0,5.33,5.38,5.32,5.37,750776.0
2020-12-23 13:50:00,5.36,5.43,5.36,5.42,827448.0,5.36,5.43,5.36,5.42,827448.0
2020-12-23 14:00:00,5.42,5.44,5.41,5.41,631272.0,5.42,5.44,5.41,5.41,631272.0
2020-12-23 14:10:00,5.41,5.41,5.16,5.3,2539880.0,5.41,5.41,5.16,5.3,2539880.0
2020-12-23 14:20:00,5.3,5.31,5.23,5.25,1049120.0,5.3,5.31,5.23,5.25,1049120.0
2020-12-23 14:30:00,5.25,5.26,5.19,5.22,957456.0,5.25,5.26,5.19,5.22,957456.0
2020-12-23 14:40:00,5.22,5.29,5.2,5.27,702188.0,5.22,5.29,5.2,5.27,702188.0
2020-12-23 14:50:00,5.28,5.31,5.26,5.26,605904.0,5.28,5.31,5.26,5.26,605904.0
2020-12-23 15:00:00,5.27,5.3,5.25,5.29,504672.0,5.27,5.3,5.25,5.29,504672.0
2020-12-23 15:10:00,5.28,5.3,5.27,5.29,510184.0,5.28,5.3,5.27,5.29,510184.0
2020-12-23 15:20:00,5.29,5.3,5.27,5.28,553784.0,5.29,5.3,5.27,5.28,553784.0
2020-12-23 15:30:00,5.29,5.32,5.26,5.28,1038276.0,5.29,5.32,5.26,5.28,1038276.0
2020-12-23 15:40:00,5.28,5.29,5.19,5.21,1527900.0,5.28,5.29,5.19,5.21,1527900.0
2020-12-23 15:50:00,5.21,5.22,5.13,5.15,3171180.0,5.21,5.22,5.13,5.15,3171180.0
2020-12-24 09:30:00,5.26,5.37,5.15,5.15,2730496.0,5.26,5.37,5.15,5.15,2730496.0
2020-12-24 09:40:00,5.15,5.3,5.14,5.23,2253464.0,5.15,5.3,5.14,5.23,2253464.0
2020-12-24 09:50:00,5.23,5.33,5.2,5.28,1407952.0,5.23,5.33,5.2,5.28,1407952.0
2020-12-24 10:00:00,5.28,5.29,5.17,5.2,1043980.0,5.28,5.29,5.17,5.2,1043980.0
2020-12-24 10:10:00,5.2,5.28,5.19,5.25,904484.0,5.2,5.28,5.19,5.25,904484.0
2020-12-24 10:20:00,5.25,5.28,5.19,5.19,727440.0,5.25,5.28,5.19,5.19,727440.0
2020-12-24 10:30:00,5.19,5.21,5.16,5.18,716200.0,5.19,5.21,5.16,5.18,716200.0
2020-12-24 10:40:00,5.18,5.19,5.14,5.16,746128.0,5.18,5.19,5.14,5.16,746128.0
2020-12-24 10:50:00,5.16,5.18,5.16,5.17,622484.0,5.16,5.18,5.16,5.17,622484.0
2020-12-24 11:00:00,5.17,5.19,5.16,5.16,422124.0,5.17,5.19,5.16,5.16,422124.0
2020-12-24 11:10:00,5.16,5.17,5.06,5.07,1418504.0,5.16,5.17,5.06,5.07,1418504.0
2020-12-24 11:20:00,5.07,5.11,5.04,5.08,768164.0,5.07,5.11,5.04,5.08,768164.0
2020-12-24 11:30:00,5.07,5.1,5.06,5.07,559864.0,5.07,5.1,5.06,5.07,559864.0
2020-12-24 11:40:00,5.07,5.11,5.07,5.11,445232.0,5.07,5.11,5.07,5.11,445232.0
2020-12-24 11:50:00,5.11,5.16,5.1,5.15,643332.0,5.11,5.16,5.1,5.15,643332.0
2020-12-24 12:00:00,5.15,5.15,5.06,5.06,659772.0,5.15,5.15,5.06,5.06,659772.0
2020-12-24 12:10:00,5.06,5.09,4.99,5.0,969252.0,5.06,5.09,4.99,5.0,969252.0
2020-12-24 12:20:00,5.0,5.03,4.99,5.01,943584.0,5.0,5.03,4.99,5.01,943584.0
2020-12-24 12:30:00,5.01,5.05,5.01,5.03,794300.0,5.01,5.05,5.01,5.03,794300.0
2020-12-24 12:40:00,5.03,5.04,5.01,5.03,731292.0,5.03,5.04,5.01,5.03,731292.0
2020-12-24 12:50:00,5.03,5.06,5.0,5.05,1812924.0,5.03,5.06,5.0,5.05,1812924.0
2020-12-28 09:30:00,5.34,5.34,5.12,5.25,3529512.0,5.34,5.34,5.12,5.25,3529512.0
2020-12-28 09:40:00,5.26,5.31,5.23,5.27,2106124.0,5.26,5.31,5.23,5.27,2106124.0
2020-12-28 09:50:00,5.27,5.43,5.23,5.42,2025248.0,5.27,5.43,5.23,5.42,2025248.0
2020-12-28 10:00:00,5.42,5.48,5.39,5.43,2306680.0,5.42,5.48,5.39,5.43,2306680.0
2020-12-28 10:10:00,5.43,5.49,5.31,5.32,1903848.0,5.43,5.49,5.31,5.32,1903848.0
2020-12-28 10:20:00,5.32,5.36,5.25,5.27,1212424.0,5.32,5.36,5.25,5.27,1212424.0
2020-12-28 10:30:00,5.28,5.3,5.15,5.24,1447000.0,5.28,5.3,5.15,5.24,1447000.0
2020-12-28 10:40:00,5.24,5.25,5.09,5.22,1191448.0,5.24,5.25,5.09,5.22,1191448.0
2020-12-28 10:50:00,5.21,5.29,5.2,5.25,588496.0,5.21,5.29,5.2,5.25,588496.0
2020-12-28 11:00:00,5.26,5.27,5.22,5.26,480108.0,5.26,5.27,5.22,5.26,480108.0
2020-12-28 11:10:00,5.25,5.26,5.24,5.25,407296.0,5.25,5.26,5.24,5.25,407296.0
2020-12-28 11:20:00,5.24,5.34,5.24,5.32,711784.0,5.24,5.34,5.24,5.32,711784.0
2020-12-28 11:30:00,5.33,5.35,5.3,5.31,462160.0,5.33,5.35,5.3,5.31,462160.0
2020-12-28 11:40:00,5.31,5.32,5.29,5.31,377440.0,5.31,5.32,5.29,5.31,377440.0
2020-12-28 11:50:00,5.31,5.31,5.27,5.28,264080.0,5.31,5.31,5.27,5.28,264080.0
2020-12-28 12:00:00,5.28,5.29,5.23,5.26,744332.0,5.28,5.29,5.23,5.26,744332.0
2020-12-28 12:10:00,5.26,5.27,5.24,5.25,212080.0,5.26,5.27,5.24,5.25,212080.0
2020-12-28 12:20:00,5.25,5.27,5.25,5.27,153600.0,5.25,5.27,5.25,5.27,153600.0
2020-12-28 12:30:00,5.27,5.29,5.26,5.28,202832.0,5.27,5.29,5.26,5.28,202832.0
2020-12-28 12:40:00,5.27,5.28,5.24,5.24,391740.0,5.27,5.28,5.24,5.24,391740.0
2020-12-28 12:50:00,5.24,5.24,5.21,5.22,333964.0,5.24,5.24,5.21,5.22,333964.0
2020-12-28 13:00:00,5.22,5.24,5.2,5.23,292344.0,5.22,5.24,5.2,5.23,292344.0
2020-12-28 13:10:00,5.23,5.23,5.18,5.18,309244.0,5.23,5.23,5.18,5.18,309244.0
2020-12-28 13:20:00,5.19,5.21,5.13,5.14,440236.0,5.19,5.21,5.13,5.14,440236.0
2020-12-28 13:30:00,5.15,5.17,5.14,5.16,351264.0,5.15,5.17,5.14,5.16,351264.0
2020-12-28 13:40:00,5.16,5.16,5.13,5.14,285868.0,5.16,5.16,5.13,5.14,285868.0
2020-12-28 13:50:00,5.14,5.15,5.11,5.11,488828.0,5.14,5.15,5.11,5.11,488828.0
2020-12-28 14:00:00,5.11,5.16,5.11,5.16,250968.0,5.11,5.16,5.11,5.16,250968.0
2020-12-28 14:10:00,5.16,5.16,5.14,5.16,299540.0,5.16,5.16,5.14,5.16,299540.0
2020-12-28 14:20:00,5.15,5.2,5.15,5.18,389532.0,5.15,5.2,5.15,5.18,389532.0
2020-12-28 14:30:00,5.18,5.2,5.14,5.16,289168.0,5.18,5.2,5.14,5.16,289168.0
2020-12-28 14:40:00,5.16,5.18,5.15,5.17,293464.0,5.16,5.18,5.15,5.17,293464.0
2020-12-28 14:50:00,5.17,5.17,5.15,5.16,184756.0,5.17,5.17,5.15,5.16,184756.0
2020-12-28 15:00:00,5.16,5.18,5.14,5.18,429380.0,5.16,5.18,5.14,5.18,429380.0
2020-12-28 15:10:00,5.18,5.18,5.15,5.17,355652.0,5.18,5.18,5.15,5.17,355652.0
2020-12-28 15:20:00,5.17,5.24,5.17,5.22,636444.0,5.17,5.24,5.17,5.22,636444.0
2020-12-28 15:30:00,5.21,5.25,5.21,5.24,555620.0,5.21,5.25,5.21,5.24,555620.0
2020-12-28 15:40:00,5.24,5.27,5.22,5.27,689412.0,5.24,5.27,5.22,5.27,689412.0
2020-12-28 15:50:00,5.27,5.28,5.22,5.25,1603416.0,5.27,5.28,5.22,5.25,1603416.0
2020-12-29 09:30:00,5.21,5.27,5.13,5.18,1583072.0,5.21,5.27,5.13,5.18,1583072.0
2020-12-29 09:40:00,5.16,5.19,5.06,5.11,898140.0,5.16,5.19,5.06,5.11,898140.0
2020-12-29 09:50:00,5.11,5.15,4.91,4.95,2503044.0,5.11,5.15,4.91,4.95,2503044.0
2020-12-29 10:00:00,4.96,4.97,4.71,4.74,3616620.0,4.96,4.97,4.71,4.74,3616620.0
2020-12-29 10:10:00,4.74,4.8,4.64,4.76,2553512.0,4.74,4.8,4.64,4.76,2553512.0
2020-12-29 10:20:00,4.75,4.81,4.73,4.73,1085644.0,4.75,4.81,4.73,4.73,1085644.0
2020-12-29 10:30:00,4.73,4.79,4.72,4.73,1063016.0,4.73,4.79,4.72,4.73,1063016.0
2020-12-29 10:40:00,4.73,4.8,4.7,4.8,1266948.0,4.73,4.8,4.7,4.8,1266948.0
2020-12-29 10:50:00,4.79,4.81,4.77,4.79,485532.0,4.79,4.81,4.77,4.79,485532.0
2020-12-29 11:00:00,4.8,4.81,4.78,4.8,507416.0,4.8,4.81,4.78,4.8,507416.0
2020-12-29 11:10:00,4.8,4.81,4.77,4.81,413700.0,4.8,4.81,4.77,4.81,413700.0
2020-12-29 11:20:00,4.81,4.86,4.79,4.83,765504.0,4.81,4.86,4.79,4.83,765504.0
2020-12-29 11:30:00,4.83,4.87,4.82,4.86,495580.0,4.83,4.87,4.82,4.86,495580.0
2020-12-29 11:40:00,4.86,4.87,4.83,4.86,348292.0,4.86,4.87,4.83,4.86,348292.0
2020-12-29 11:50:00,4.86,4.93,4.85,4.92,564388.0,4.86,4.93,4.85,4.92,564388.0
2020-12-29 12:00:00,4.93,4.94,4.9,4.91,733144.0,4.93,4.94,4.9,4.91,733144.0
2020-12-29 12:10:00,4.91,4.91,4.84,4.84,764508.0,4.91,4.91,4.84,4.84,764508.0
2020-12-29 12:20:00,4.84,4.86,4.8,4.8,608188.0,4.84,4.86,4.8,4.8,608188.0
2020-12-29 12:30:00,4.8,4.83,4.79,4.81,642608.0,4.8,4.83,4.79,4.81,642608.0
2020-12-29 12:40:00,4.81,4.82,4.78,4.8,314040.0,4.81,4.82,4.78,4.8,314040.0
2020-12-29 12:50:00,4.79,4.85,4.79,4.84,227648.0,4.79,4.85,4.79,4.84,227648.0
2020-12-29 13:00:00,4.84,4.87,4.83,4.87,244872.0,4.84,4.87,4.83,4.87,244872.0
2020-12-29 13:10:00,4.86,4.88,4.84,4.87,358864.0,4.86,4.88,4.84,4.87,358864.0
2020-12-29 13:20:00,4.87,4.87,4.85,4.86,261556.0,4.87,4.87,4.85,4.86,261556.0
2020-12-29 13:30:00,4.86,4.87,4.84,4.84,218072.0,4.86,4.87,4.84,4.84,218072.0
2020-12-29 13:40:00,4.84,4.87,4.84,4.86,337864.0,4.84,4.87,4.84,4.86,337864.0
2020-12-29 13:50:00,4.86,4.97,4.86,4.95,697656.0,4.86,4.97,4.86,4.95,697656.0
2020-12-29 14:00:00,4.95,4.96,4.95,4.95,363320.0,4.95,4.96,4.95,4.95,363320.0
2020-12-29 14:10:00,4.95,5.01,4.94,4.97,1638484.0,4.95,5.01,4.94,4.97,1638484.0
2020-12-29 14:20:00,4.97,4.98,4.91,4.91,1095900.0,4.97,4.98,4.91,4.91,1095900.0
2020-12-29 14:30:00,4.91,4.92,4.87,4.89,649708.0,4.91,4.92,4.87,4.89,649708.0
2020-12-29 14:40:00,4.89,4.93,4.88,4.92,336448.0,4.89,4.93,4.88,4.92,336448.0
2020-12-29 14:50:00,4.92,4.93,4.91,4.92,455584.0,4.92,4.93,4.91,4.92,455584.0
2020-12-29 15:00:00,4.92,4.93,4.89,4.92,444588.0,4.92,4.93,4.89,4.92,444588.0
2020-12-29 15:10:00,4.92,4.96,4.92,4.94,449872.0,4.92,4.96,4.92,4.94,449872.0
2020-12-29 15:20:00,4.94,4.96,4.92,4.92,298332.0,4.94,4.96,4.92,4.92,298332.0
2020-12-29 15:30:00,4.92,4.94,4.9,4.9,473092.0,4.92,4.94,4.9,4.9,473092.0
2020-12-29 15:40:00,4.9,4.91,4.85,4.86,763204.0,4.9,4.91,4.85,4.86,763204.0
2020-12-29 15:50:00,4.86,4.88,4.83,4.84,1841632.0,4.86,4.88,4.83,4.84,1841632.0
2020-12-30 09:30:00,4.85,5.0,4.85,4.97,1410200.0,4.85,5.0,4.85,4.97,1410200.0
2020-12-30 09:40:00,4.97,4.99,4.9,4.92,833612.0,4.97,4.99,4.9,4.92,833612.0
2020-12-30 09:50:00,4.92,4.96,4.9,4.96,391188.0,4.92,4.96,4.9,4.96,391188.0
2020-12-30 10:00:00,4.95,4.96,4.92,4.93,562356.0,4.95,4.96,4.92,4.93,562356.0
2020-12-30 10:10:00,4.92,4.95,4.89,4.89,468996.0,4.92,4.95,4.89,4.89,468996.0
2020-12-30 10:20:00,4.89,4.91,4.88,4.91,716632.0,4.89,4.91,4.88,4.91,716632.0
2020-12-30 10:30:00,4.91,4.92,4.85,4.85,544028.0,4.91,4.92,4.85,4.85,544028.0
2020-12-30 10:40:00,4.85,4.92,4.85,4.9,715080.0,4.85,4.92,4.85,4.9,715080.0
2020-12-30 10:50:00,4.9,4.9,4.86,4.87,340908.0,4.9,4.9,4.86,4.87,340908.0
2020-12-30 11:00:00,4.87,4.88,4.83,4.85,409116.0,4.87,4.88,4.83,4.85,409116.0
2020-12-30 11:10:00,4.85,4.87,4.83,4.83,395480.0,4.85,4.87,4.83,4.83,395480.0
2020-12-30 11:20:00,4.83,4.87,4.83,4.85,427012.0,4.83,4.87,4.83,4.85,427012.0
2020-12-30 11:30:00,4.86,4.86,4.8,4.84,1021168.0,4.86,4.86,4.8,4.84,1021168.0
2020-12-30 11:40:00,4.84,4.84,4.81,4.82,215628.0,4.84,4.84,4.81,4.82,215628.0
2020-12-30 11:50:00,4.81,4.83,4.8,4.82,369740.0,4.81,4.83,4.8,4.82,369740.0
2020-12-30 12:00:00,4.81,4.82,4.8,4.8,313564.0,4.81,4.82,4.8,4.8,313564.0
2020-12-30 12:10:00,4.8,4.82,4.79,4.82,313160.0,4.8,4.82,4.79,4.82,313160.0
2020-12-30 12:20:00,4.82,4.83,4.81,4.82,522820.0,4.82,4.83,4.81,4.82,522820.0
2020-12-30 12:30:00,4.82,4.82,4.79,4.79,651884.0,4.82,4.82,4.79,4.79,651884.0
2020-12-30 12:40:00,4.79,4.79,4.77,4.78,337020.0,4.79,4.79,4.77,4.78,337020.0
2020-12-30 12:50:00,4.78,4.78,4.75,4.76,627516.0,4.78,4.78,4.75,4.76,627516.0
2020-12-30 13:00:00,4.76,4.78,4.76,4.78,229144.0,4.76,4.78,4.76,4.78,229144.0
2020-12-30 13:10:00,4.78,4.79,4.76,4.76,421236.0,4.78,4.79,4.76,4.76,421236.0
2020-12-30 13:20:00,4.76,4.79,4.76,4.78,272608.0,4.76,4.79,4.76,4.78,272608.0
2020-12-30 13:30:00,4.79,4.8,4.78,4.78,245552.0,4.79,4.8,4.78,4.78,245552.0
2020-12-30 13:40:00,4.78,4.81,4.78,4.81,271840.0,4.78,4.81,4.78,4.81,271840.0
2020-12-30 13:50:00,4.81,4.82,4.8,4.82,253320.0,4.81,4.82,4.8,4.82,253320.0
2020-12-30 14:00:00,4.82,4.84,4.82,4.83,352672.0,4.82,4.84,4.82,4.83,352672.0
2020-12-30 14:10:00,4.83,4.87,4.83,4.86,353020.0,4.83,4.87,4.83,4.86,353020.0
2020-12-30 14:20:00,4.86,4.88,4.85,4.86,269460.0,4.86,4.88,4.85,4.86,269460.0
2020-12-30 14:30:00,4.86,4.86,4.84,4.84,217896.0,4.86,4.86,4.84,4.84,217896.0
2020-12-30 14:40:00,4.84,4.85,4.8,4.81,342220.0,4.84,4.85,4.8,4.81,342220.0
2020-12-30 14:50:00,4.81,4.81,4.75,4.76,553856.0,4.81,4.81,4.75,4.76,553856.0
2020-12-30 15:00:00,4.76,4.77,4.71,4.75,928716.0,4.76,4.77,4.71,4.75,928716.0
2020-12-30 15:10:00,4.75,4.77,4.72,4.75,665208.0,4.75,4.77,4.72,4.75,665208.0
2020-12-30 15:20:00,4.76,4.82,4.75,4.81,680788.0,4.76,4.82,4.75,4.81,680788.0
2020-12-30 15:30:00,4.81,4.82,4.8,4.8,642520.0,4.81,4.82,4.8,4.8,642520.0
2020-12-30 15:40:00,4.8,4.82,4.8,4.81,606356.0,4.8,4.82,4.8,4.81,606356.0
2020-12-30 15:50:00,4.81,4.86,4.81,4.82,1471148.0,4.81,4.86,4.81,4.82,1471148.0
2020-12-31 09:30:00,4.81,4.91,4.74,4.79,1834020.0,4.81,4.91,4.74,4.79,1834020.0
2020-12-31 09:40:00,4.78,4.86,4.76,4.83,1032912.0,4.78,4.86,4.76,4.83,1032912.0
2020-12-31 09:50:00,4.82,4.89,4.79,4.87,703804.0,4.82,4.89,4.79,4.87,703804.0
2020-12-31 10:00:00,4.86,4.87,4.81,4.83,405416.0,4.86,4.87,4.81,4.83,405416.0
2020-12-31 10:10:00,4.83,4.84,4.78,4.79,372724.0,4.83,4.84,4.78,4.79,372724.0
2020-12-31 10:20:00,4.79,4.79,4.76,4.77,502960.0,4.79,4.79,4.76,4.77,502960.0
2020-12-31 10:30:00,4.77,4.79,4.77,4.77,227604.0,4.77,4.79,4.77,4.77,227604.0
2020-12-31 10:40:00,4.77,4.79,4.74,4.78,533440.0,4.77,4.79,4.74,4.78,533440.0
2020-12-31 10:50:00,4.77,4.78,4.75,4.76,508836.0,4.77,4.78,4.75,4.76,508836.0
2020-12-31 11:00:00,4.76,4.78,4.76,4.78,450252.0,4.76,4.78,4.76,4.78,450252.0
2020-12-31 11:10:00,4.78,4.79,4.77,4.78,369828.0,4.78,4.79,4.77,4.78,369828.0
2020-12-31 11:20:00,4.78,4.82,4.77,4.81,1038328.0,4.78,4.82,4.77,4.81,1038328.0
2020-12-31 11:30:00,4.8,4.87,4.8,4.83,968964.0,4.8,4.87,4.8,4.83,968964.0
2020-12-31 11:40:00,4.83,4.85,4.83,4.84,313896.0,4.83,4.85,4.83,4.84,313896.0
2020-12-31 11:50:00,4.84,4.85,4.83,4.84,210800.0,4.84,4.85,4.83,4.84,210800.0
2020-12-31 12:00:00,4.84,4.89,4.84,4.89,415264.0,4.84,4.89,4.84,4.89,415264.0
2020-12-31 12:10:00,4.89,4.95,4.89,4.93,946728.0,4.89,4.95,4.89,4.93,946728.0
2020-12-31 12:20:00,4.93,4.94,4.9,4.92,580488.0,4.93,4.94,4.9,4.92,580488.0
2020-12-31 12:30:00,4.92,4.93,4.9,4.91,369628.0,4.92,4.93,4.9,4.91,369628.0
2020-12-31 12:40:00,4.91,4.92,4.9,4.92,280652.0,4.91,4.92,4.9,4.92,280652.0
2020-12-31 12:50:00,4.91,4.94,4.9,4.93,259756.0,4.91,4.94,4.9,4.93,259756.0
2020-12-31 13:00:00,4.93,4.94,4.91,4.92,276632.0,4.93,4.94,4.91,4.92,276632.0
2020-12-31 13:10:00,4.92,4.92,4.87,4.87,263476.0,4.92,4.92,4.87,4.87,263476.0
2020-12-31 13:20:00,4.87,4.87,4.84,4.84,222968.0,4.87,4.87,4.84,4.84,222968.0
2020-12-31 13:30:00,4.84,4.86,4.83,4.86,237984.0,4.84,4.86,4.83,4.86,237984.0
2020-12-31 13:40:00,4.86,4.9,4.86,4.88,198604.0,4.86,4.9,4.86,4.88,198604.0
2020-12-31 13:50:00,4.88,4.89,4.86,4.87,142928.0,4.88,4.89,4.86,4.87,142928.0
2020-12-31 14:00:00,4.87,4.87,4.8,4.82,412880.0,4.87,4.87,4.8,4.82,412880.0
2020-12-31 14:10:00,4.82,4.83,4.79,4.79,333908.0,4.82,4.83,4.79,4.79,333908.0
2020-12-31 14:20:00,4.79,4.8,4.76,4.77,646936.0,4.79,4.8,4.76,4.77,646936.0
2020-12-31 14:30:00,4.77,4.78,4.73,4.75,794248.0,4.77,4.78,4.73,4.75,794248.0
2020-12-31 14:40:00,4.75,4.77,4.75,4.75,431772.0,4.75,4.77,4.75,4.75,431772.0
2020-12-31 14:50:00,4.75,4.76,4.74,4.75,317240.0,4.75,4.76,4.74,4.75,317240.0
2020-12-31 15:00:00,4.75,4.76,4.74,4.74,264424.0,4.75,4.76,4.74,4.74,264424.0
2020-12-31 15:10:00,4.75,4.75,4.73,4.74,443652.0,4.75,4.75,4.73,4.74,443652.0
2020-12-31 15:20:00,4.74,4.74,4.73,4.74,321796.0,4.74,4.74,4.73,4.74,321796.0
2020-12-31 15:30:00,4.74,4.74,4.72,4.73,502992.0,4.74,4.74,4.72,4.73,502992.0
2020-12-31 15:40:00,4.73,4.74,4.71,4.72,853824.0,4.73,4.74,4.71,4.72,853824.0
2020-12-31 15:50:00,4.72,4.74,4.7,4.7,1584376.0,4.72,4.74,4.7,4.7,1584376.0
2021-01-04 09:30:00,4.76,4.78,4.53,4.56,2407264.0,4.76,4.78,4.53,4.56,2407264.0
2021-01-04 09:40:00,4.56,4.56,4.43,4.48,1747484.0,4.56,4.56,4.43,4.48,1747484.0
2021-01-04 09:50:00,4.48,4.51,4.34,4.36,1740424.0,4.48,4.51,4.34,4.36,1740424.0
2021-01-04 10:00:00,4.36,4.38,4.3,4.31,1385036.0,4.36,4.38,4.3,4.31,1385036.0
2021-01-04 10:10:00,4.31,4.33,4.29,4.31,1194300.0,4.31,4.33,4.29,4.31,1194300.0
2021-01-04 10:20:00,4.31,4.48,4.31,4.48,2836988.0,4.31,4.48,4.31,4.48,2836988.0
2021-01-04 10:30:00,4.47,4.53,4.43,4.46,2409132.0,4.47,4.53,4.43,4.46,2409132.0
2021-01-04 10:40:00,4.46,4.48,4.44,4.47,808212.0,4.46,4.48,4.44,4.47,808212.0
2021-01-04 10:50:00,4.46,4.48,4.38,4.38,1241176.0,4.46,4.48,4.38,4.38,1241176.0
2021-01-04 11:00:00,4.39,4.39,4.33,4.33,1309296.0,4.39,4.39,4.33,4.33,1309296.0
2021-01-04 11:10:00,4.33,4.37,4.32,4.36,1365272.0,4.33,4.37,4.32,4.36,1365272.0
2021-01-04 11:20:00,4.37,4.42,4.36,4.38,1672408.0,4.37,4.42,4.36,4.38,1672408.0
2021-01-04 11:30:00,4.38,4.43,4.38,4.43,674004.0,4.38,4.43,4.38,4.43,674004.0
2021-01-04 11:40:00,4.42,4.43,4.39,4.42,352416.0,4.42,4.43,4.39,4.42,352416.0
2021-01-04 11:50:00,4.42,4.43,4.4,4.4,360456.0,4.42,4.43,4.4,4.4,360456.0
2021-01-04 12:00:00,4.4,4.41,4.39,4.4,497580.0,4.4,4.41,4.39,4.4,497580.0
2021-01-04 12:10:00,4.4,4.41,4.36,4.39,1053388.0,4.4,4.41,4.36,4.39,1053388.0
2021-01-04 12:20:00,4.39,4.46,4.39,4.44,538376.0,4.39,4.46,4.39,4.44,538376.0
2021-01-04 12:30:00,4.44,4.46,4.41,4.41,229216.0,4.44,4.46,4.41,4.41,229216.0
2021-01-04 12:40:00,4.41,4.42,4.38,4.38,316712.0,4.41,4.42,4.38,4.38,316712.0
2021-01-04 12:50:00,4.39,4.42,4.38,4.42,236872.0,4.39,4.42,4.38,4.42,236872.0
2021-01-04 13:00:00,4.42,4.42,4.4,4.4,256124.0,4.42,4.42,4.4,4.4,256124.0
2021-01-04 13:10:00,4.4,4.41,4.39,4.4,471456.0,4.4,4.41,4.39,4.4,471456.0
2021-01-04 13:20:00,4.4,4.41,4.39,4.4,325172.0,4.4,4.41,4.39,4.4,325172.0
2021-01-04 13:30:00,4.4,4.4,4.37,4.39,659020.0,4.4,4.4,4.37,4.39,659020.0
2021-01-04 13:40:00,4.39,4.41,4.38,4.4,271716.0,4.39,4.41,4.38,4.4,271716.0
2021-01-04 13:50:00,4.41,4.41,4.39,4.39,164900.0,4.41,4.41,4.39,4.39,164900.0
2021-01-04 14:00:00,4.4,4.4,4.37,4.38,379524.0,4.4,4.4,4.37,4.38,379524.0
2021-01-04 14:10:00,4.37,4.39,4.37,4.39,361048.0,4.37,4.39,4.37,4.39,361048.0
2021-01-04 14:20:00,4.39,4.41,4.38,4.38,591268.0,4.39,4.41,4.38,4.38,591268.0
2021-01-04 14:30:00,4.38,4.39,4.36,4.36,432128.0,4.38,4.39,4.36,4.36,432128.0
2021-01-04 14:40:00,4.36,4.36,4.34,4.35,414100.0,4.36,4.36,4.34,4.35,414100.0
2021-01-04 14:50:00,4.35,4.37,4.34,4.35,537544.0,4.35,4.37,4.34,4.35,537544.0
2021-01-04 15:00:00,4.35,4.36,4.32,4.35,585652.0,4.35,4.36,4.32,4.35,585652.0
2021-01-04 15:10:00,4.35,4.36,4.33,4.33,380700.0,4.35,4.36,4.33,4.33,380700.0
2021-01-04 15:20:00,4.34,4.36,4.33,4.34,603640.0,4.34,4.36,4.33,4.34,603640.0
2021-01-04 15:30:00,4.34,4.39,4.34,4.37,1005764.0,4.34,4.39,4.34,4.37,1005764.0
2021-01-04 15:40:00,4.36,4.37,4.33,4.34,873728.0,4.36,4.37,4.33,4.34,873728.0
2021-01-04 15:50:00,4.34,4.35,4.31,4.31,2511676.0,4.34,4.35,4.31,4.31,2511676.0
2021-01-05 09:30:00,4.33,4.45,4.32,4.43,1454600.0,4.33,4.45,4.32,4.43,1454600.0
2021-01-05 09:40:00,4.43,4.52,4.42,4.51,988128.0,4.43,4.52,4.42,4.51,988128.0
2021-01-05 09:50:00,4.51,4.52,4.43,4.43,973228.0,4.51,4.52,4.43,4.43,973228.0
2021-01-05 10:00:00,4.44,4.46,4.39,4.43,944032.0,4.44,4.46,4.39,4.43,944032.0
2021-01-05 10:10:00,4.43,4.43,4.38,4.39,480612.0,4.43,4.43,4.38,4.39,480612.0
2021-01-05 10:20:00,4.4,4.42,4.38,4.41,302160.0,4.4,4.42,4.38,4.41,302160.0
2021-01-05 10:30:00,4.41,4.42,4.38,4.42,535176.0,4.41,4.42,4.38,4.42,535176.0
2021-01-05 10:40:00,4.43,4.46,4.39,4.4,426616.0,4.43,4.46,4.39,4.4,426616.0
2021-01-05 10:50:00,4.4,4.42,4.38,4.39,269140.0,4.4,4.42,4.38,4.39,269140.0
2021-01-05 11:00:00,4.39,4.42,4.39,4.42,227332.0,4.39,4.42,4.39,4.42,227332.0
2021-01-05 11:10:00,4.42,4.43,4.39,4.4,213340.0,4.42,4.43,4.39,4.4,213340.0
2021-01-05 11:20:00,4.4,4.4,4.36,4.38,416312.0,4.4,4.4,4.36,4.38,416312.0
2021-01-05 11:30:00,4.39,4.43,4.39,4.41,225500.0,4.39,4.43,4.39,4.41,225500.0
2021-01-05 11:40:00,4.41,4.41,4.39,4.4,132692.0,4.41,4.41,4.39,4.4,132692.0
2021-01-05 11:50:00,4.4,4.41,4.38,4.39,300424.0,4.4,4.41,4.38,4.39,300424.0
2021-01-05 12:00:00,4.39,4.42,4.38,4.41,260876.0,4.39,4.42,4.38,4.41,260876.0
2021-01-05 12:10:00,4.41,4.42,4.4,4.41,261244.0,4.41,4.42,4.4,4.41,261244.0
2021-01-05 12:20:00,4.41,4.41,4.39,4.39,202236.0,4.41,4.41,4.39,4.39,202236.0
2021-01-05 12:30:00,4.39,4.4,4.38,4.39,193884.0,4.39,4.4,4.38,4.39,193884.0
2021-01-05 12:40:00,4.39,4.4,4.39,4.4,165520.0,4.39,4.4,4.39,4.4,165520.0
2021-01-05 12:50:00,4.4,4.42,4.4,4.41,143036.0,4.4,4.42,4.4,4.41,143036.0
2021-01-05 13:00:00,4.42,4.42,4.39,4.39,225112.0,4.42,4.42,4.39,4.39,225112.0
2021-01-05 13:10:00,4.39,4.41,4.39,4.4,178848.0,4.39,4.41,4.39,4.4,178848.0
2021-01-05 13:20:00,4.4,4.41,4.37,4.39,764556.0,4.4,4.41,4.37,4.39,764556.0
2021-01-05 13:30:00,4.39,4.41,4.36,4.38,753212.0,4.39,4.41,4.36,4.38,753212.0
2021-01-05 13:40:00,4.37,4.38,4.35,4.35,240460.0,4.37,4.38,4.35,4.35,240460.0
2021-01-05 13:50:00,4.35,4.38,4.35,4.37,302672.0,4.35,4.38,4.35,4.37,302672.0
2021-01-05 14:00:00,4.37,4.39,4.36,4.36,258708.0,4.37,4.39,4.36,4.36,258708.0
2021-01-05 14:10:00,4.36,4.39,4.36,4.38,324220.0,4.36,4.39,4.36,4.38,324220.0
2021-01-05 14:20:00,4.38,4.39,4.37,4.38,224880.0,4.38,4.39,4.37,4.38,224880.0
2021-01-05 14:30:00,4.38,4.38,4.35,4.35,363728.0,4.38,4.38,4.35,4.35,363728.0
2021-01-05 14:40:00,4.35,4.36,4.34,4.35,248932.0,4.35,4.36,4.34,4.35,248932.0
2021-01-05 14:50:00,4.35,4.35,4.31,4.32,403184.0,4.35,4.35,4.31,4.32,403184.0
2021-01-05 15:00:00,4.32,4.35,4.31,4.34,318524.0,4.32,4.35,4.31,4.34,318524.0
2021-01-05 15:10:00,4.34,4.36,4.33,4.34,396084.0,4.34,4.36,4.33,4.34,396084.0
2021-01-05 15:20:00,4.34,4.35,4.32,4.34,353808.0,4.34,4.35,4.32,4.34,353808.0
2021-01-05 15:30:00,4.34,4.36,4.34,4.36,415512.0,4.34,4.36,4.34,4.36,415512.0
2021-01-05 15:40:00,4.36,4.39,4.36,4.38,571292.0,4.36,4.39,4.36,4.38,571292.0
2021-01-05 15:50:00,4.38,4.38,4.34,4.34,1660768.0,4.38,4.38,4.34,4.34,1660768.0
2021-01-06 09:30:00,4.34,4.49,4.33,4.45,920004.0,4.34,4.49,4.33,4.45,920004.0
2021-01-06 09:40:00,4.45,4.46,4.4,4.44,724268.0,4.45,4.46,4.4,4.44,724268.0
2021-01-06 09:50:00,4.44,4.44,4.36,4.4,475180.0,4.44,4.44,4.36,4.4,475180.0
2021-01-06 10:00:00,4.4,4.48,4.39,4.47,466508.0,4.4,4.48,4.39,4.47,466508.0
2021-01-06 10:10:00,4.47,4.53,4.46,4.52,603932.0,4.47,4.53,4.46,4.52,603932.0
2021-01-06 10:20:00,4.53,4.61,4.52,4.58,1342084.0,4.53,4.61,4.52,4.58,1342084.0
2021-01-06 10:30:00,4.58,4.6,4.55,4.57,734700.0,4.58,4.6,4.55,4.57,734700.0
2021-01-06 10:40:00,4.57,4.59,4.55,4.59,517920.0,4.57,4.59,4.55,4.59,517920.0
2021-01-06 10:50:00,4.59,4.62,4.59,4.6,555916.0,4.59,4.62,4.59,4.6,555916.0
2021-01-06 11:00:00,4.6,4.66,4.59,4.61,814524.0,4.6,4.66,4.59,4.61,814524.0
2021-01-06 11:10:00,4.61,4.68,4.6,4.66,600236.0,4.61,4.68,4.6,4.66,600236.0
2021-01-06 11:20:00,4.66,4.66,4.61,4.61,430232.0,4.66,4.66,4.61,4.61,430232.0
2021-01-06 11:30:00,4.61,4.63,4.58,4.59,738148.0,4.61,4.63,4.58,4.59,738148.0
2021-01-06 11:40:00,4.59,4.64,4.59,4.64,385272.0,4.59,4.64,4.59,4.64,385272.0
2021-01-06 11:50:00,4.64,4.67,4.63,4.67,312596.0,4.64,4.67,4.63,4.67,312596.0
2021-01-06 12:00:00,4.67,4.68,4.63,4.67,502648.0,4.67,4.68,4.63,4.67,502648.0
2021-01-06 12:10:00,4.67,4.72,4.67,4.71,344536.0,4.67,4.72,4.67,4.71,344536.0
2021-01-06 12:20:00,4.71,4.73,4.7,4.72,245648.0,4.71,4.73,4.7,4.72,245648.0
2021-01-06 12:30:00,4.72,4.73,4.71,4.72,402416.0,4.72,4.73,4.71,4.72,402416.0
2021-01-06 12:40:00,4.72,4.75,4.71,4.72,363800.0,4.72,4.75,4.71,4.72,363800.0
2021-01-06 12:50:00,4.72,4.73,4.67,4.7,364088.0,4.72,4.73,4.67,4.7,364088.0
2021-01-06 13:00:00,4.7,4.71,4.68,4.7,206444.0,4.7,4.71,4.68,4.7,206444.0
2021-01-06 13:10:00,4.7,4.72,4.7,4.71,189928.0,4.7,4.72,4.7,4.71,189928.0
2021-01-06 13:20:00,4.71,4.72,4.69,4.7,316948.0,4.71,4.72,4.69,4.7,316948.0
2021-01-06 13:30:00,4.7,4.71,4.69,4.7,176844.0,4.7,4.71,4.69,4.7,176844.0
2021-01-06 13:40:00,4.7,4.71,4.68,4.7,303684.0,4.7,4.71,4.68,4.7,303684.0
2021-01-06 13:50:00,4.7,4.71,4.7,4.71,186544.0,4.7,4.71,4.7,4.71,186544.0
2021-01-06 14:00:00,4.71,4.74,4.7,4.74,213064.0,4.71,4.74,4.7,4.74,213064.0
2021-01-06 14:10:00,4.74,4.75,4.68,4.69,330556.0,4.74,4.75,4.68,4.69,330556.0
2021-01-06 14:20:00,4.7,4.71,4.62,4.62,652380.0,4.7,4.71,4.62,4.62,652380.0
2021-01-06 14:30:00,4.61,4.65,4.55,4.56,834040.0,4.61,4.65,4.55,4.56,834040.0
2021-01-06 14:40:00,4.56,4.56,4.44,4.45,1234604.0,4.56,4.56,4.44,4.45,1234604.0
2021-01-06 14:50:00,4.45,4.56,4.41,4.56,875724.0,4.45,4.56,4.41,4.56,875724.0
2021-01-06 15:00:00,4.56,4.56,4.52,4.53,361184.0,4.56,4.56,4.52,4.53,361184.0
2021-01-06 15:10:00,4.54,4.58,4.53,4.58,403384.0,4.54,4.58,4.53,4.58,403384.0
2021-01-06 15:20:00,4.58,4.59,4.53,4.56,326908.0,4.58,4.59,4.53,4.56,326908.0
2021-01-06 15:30:00,4.56,4.57,4.52,4.56,277664.0,4.56,4.57,4.52,4.56,277664.0
2021-01-06 15:40:00,4.57,4.61,4.56,4.59,605284.0,4.57,4.61,4.56,4.59,605284.0
2021-01-06 15:50:00,4.59,4.61,4.58,4.6,1315292.0,4.59,4.61,4.58,4.6,1315292.0
2021-01-07 09:30:00,4.62,4.79,4.61,4.74,1388620.0,4.62,4.79,4.61,4.74,1388620.0
2021-01-07 09:40:00,4.75,4.79,4.73,4.79,924736.0,4.75,4.79,4.73,4.79,924736.0
2021-01-07 09:50:00,4.79,4.86,4.78,4.85,1084908.0,4.79,4.86,4.78,4.85,1084908.0
2021-01-07 10:00:00,4.85,4.86,4.78,4.79,676912.0,4.85,4.86,4.78,4.79,676912.0
2021-01-07 10:10:00,4.79,4.8,4.72,4.75,845412.0,4.79,4.8,4.72,4.75,845412.0
2021-01-07 10:20:00,4.75,4.78,4.7,4.76,602944.0,4.75,4.78,4.7,4.76,602944.0
2021-01-07 10:30:00,4.75,4.81,4.75,4.78,455808.0,4.75,4.81,4.75,4.78,455808.0
2021-01-07 10:40:00,4.79,4.8,4.73,4.75,491516.0,4.79,4.8,4.73,4.75,491516.0
2021-01-07 10:50:00,4.75,4.76,4.71,4.71,433572.0,4.75,4.76,4.71,4.71,433572.0
2021-01-07 11:00:00,4.72,4.73,4.69,4.69,419664.0,4.72,4.73,4.69,4.69,419664.0
2021-01-07 11:10:00,4.69,4.69,4.66,4.67,425808.0,4.69,4.69,4.66,4.67,425808.0
2021-01-07 11:20:00,4.67,4.68,4.63,4.64,447200.0,4.67,4.68,4.63,4.64,447200.0
2021-01-07 11:30:00,4.64,4.67,4.62,4.62,458168.0,4.64,4.67,4.62,4.62,458168.0
2021-01-07 11:40:00,4.62,4.66,4.61,4.63,431684.0,4.62,4.66,4.61,4.63,431684.0
2021-01-07 11:50:00,4.63,4.66,4.61,4.64,458112.0,4.63,4.66,4.61,4.64,458112.0
2021-01-07 12:00:00,4.64,4.68,4.64,4.68,331520.0,4.64,4.68,4.64,4.68,331520.0
2021-01-07 12:10:00,4.68,4.7,4.66,4.67,392116.0,4.68,4.7,4.66,4.67,392116.0
2021-01-07 12:20:00,4.66,4.71,4.66,4.69,232264.0,4.66,4.71,4.66,4.69,232264.0
2021-01-07 12:30:00,4.69,4.7,4.68,4.68,206064.0,4.69,4.7,4.68,4.68,206064.0
2021-01-07 12:40:00,4.68,4.68,4.66,4.66,349060.0,4.68,4.68,4.66,4.66,349060.0
2021-01-07 12:50:00,4.65,4.68,4.64,4.64,556064.0,4.65,4.68,4.64,4.64,556064.0
2021-01-07 13:00:00,4.65,4.66,4.64,4.66,180792.0,4.65,4.66,4.64,4.66,180792.0
2021-01-07 13:10:00,4.66,4.67,4.63,4.64,149224.0,4.66,4.67,4.63,4.64,149224.0
2021-01-07 13:20:00,4.64,4.65,4.62,4.62,195544.0,4.64,4.65,4.62,4.62,195544.0
2021-01-07 13:30:00,4.62,4.63,4.6,4.61,245932.0,4.62,4.63,4.6,4.61,245932.0
2021-01-07 13:40:00,4.61,4.62,4.59,4.61,170000.0,4.61,4.62,4.59,4.61,170000.0
2021-01-07 13:50:00,4.61,4.62,4.59,4.6,270772.0,4.61,4.62,4.59,4.6,270772.0
2021-01-07 14:00:00,4.59,4.62,4.58,4.6,371336.0,4.59,4.62,4.58,4.6,371336.0
2021-01-07 14:10:00,4.6,4.62,4.59,4.6,360136.0,4.6,4.62,4.59,4.6,360136.0
2021-01-07 14:20:00,4.6,4.61,4.59,4.6,356500.0,4.6,4.61,4.59,4.6,356500.0
2021-01-07 14:30:00,4.6,4.6,4.56,4.58,389996.0,4.6,4.6,4.56,4.58,389996.0
2021-01-07 14:40:00,4.58,4.59,4.54,4.56,1097164.0,4.58,4.59,4.54,4.56,1097164.0
2021-01-07 14:50:00,4.56,4.58,4.54,4.57,649784.0,4.56,4.58,4.54,4.57,649784.0
2021-01-07 15:00:00,4.57,4.6,4.57,4.59,583080.0,4.57,4.6,4.57,4.59,583080.0
2021-01-07 15:10:00,4.59,4.59,4.56,4.59,412040.0,4.59,4.59,4.56,4.59,412040.0
2021-01-07 15:20:00,4.6,4.61,4.56,4.57,615180.0,4.6,4.61,4.56,4.57,615180.0
2021-01-07 15:30:00,4.56,4.58,4.55,4.58,552952.0,4.56,4.58,4.55,4.58,552952.0
2021-01-07 15:40:00,4.58,4.58,4.54,4.55,1126340.0,4.58,4.58,4.54,4.55,1126340.0
2021-01-07 15:50:00,4.55,4.56,4.51,4.53,1982588.0,4.55,4.56,4.51,4.53,1982588.0
2021-01-08 09:30:00,4.55,4.58,4.36,4.39,1592244.0,4.55,4.58,4.36,4.39,1592244.0
2021-01-08 09:40:00,4.4,4.42,4.37,4.39,1214184.0,4.4,4.42,4.37,4.39,1214184.0
2021-01-08 09:50:00,4.39,4.41,4.38,4.4,828572.0,4.39,4.41,4.38,4.4,828572.0
2021-01-08 10:00:00,4.39,4.44,4.38,4.39,864252.0,4.39,4.44,4.38,4.39,864252.0
2021-01-08 10:10:00,4.4,4.42,4.34,4.35,795068.0,4.4,4.42,4.34,4.35,795068.0
2021-01-08 10:20:00,4.35,4.35,4.27,4.28,1426876.0,4.35,4.35,4.27,4.28,1426876.0
2021-01-08 10:30:00,4.28,4.36,4.28,4.34,957796.0,4.28,4.36,4.28,4.34,957796.0
2021-01-08 10:40:00,4.34,4.38,4.34,4.38,548264.0,4.34,4.38,4.34,4.38,548264.0
2021-01-08 10:50:00,4.38,4.47,4.37,4.39,1233952.0,4.38,4.47,4.37,4.39,1233952.0
2021-01-08 11:00:00,4.39,4.4,4.38,4.39,372524.0,4.39,4.4,4.38,4.39,372524.0
2021-01-08 11:10:00,4.39,4.41,4.38,4.38,280188.0,4.39,4.41,4.38,4.38,280188.0
2021-01-08 11:20:00,4.38,4.38,4.34,4.37,374720.0,4.38,4.38,4.34,4.37,374720.0
2021-01-08 11:30:00,4.37,4.39,4.37,4.38,246760.0,4.37,4.39,4.37,4.38,246760.0
2021-01-08 11:40:00,4.38,4.38,4.36,4.38,303332.0,4.38,4.38,4.36,4.38,303332.0
2021-01-08 11:50:00,4.38,4.39,4.38,4.39,239236.0,4.38,4.39,4.38,4.39,239236.0
2021-01-08 12:00:00,4.39,4.41,4.38,4.41,276756.0,4.39,4.41,4.38,4.41,276756.0
2021-01-08 12:10:00,4.4,4.45,4.4,4.43,952196.0,4.4,4.45,4.4,4.43,952196.0
2021-01-08 12:20:00,4.43,4.48,4.43,4.48,456200.0,4.43,4.48,4.43,4.48,456200.0
2021-01-08 12:30:00,4.47,4.48,4.46,4.48,385516.0,4.47,4.48,4.46,4.48,385516.0
2021-01-08 12:40:00,4.48,4.5,4.46,4.47,381320.0,4.48,4.5,4.46,4.47,381320.0
2021-01-08 12:50:00,4.47,4.49,4.46,4.47,464216.0,4.47,4.49,4.46,4.47,464216.0
2021-01-08 13:00:00,4.47,4.47,4.43,4.44,325764.0,4.47,4.47,4.43,4.44,325764.0
2021-01-08 13:10:00,4.44,4.45,4.4,4.41,932460.0,4.44,4.45,4.4,4.41,932460.0
2021-01-08 13:20:00,4.4,4.42,4.37,4.42,343452.0,4.4,4.42,4.37,4.42,343452.0
2021-01-08 13:30:00,4.41,4.42,4.37,4.39,264660.0,4.41,4.42,4.37,4.39,264660.0
2021-01-08 13:40:00,4.39,4.4,4.36,4.4,309620.0,4.39,4.4,4.36,4.4,309620.0
2021-01-08 13:50:00,4.4,4.41,4.39,4.4,205368.0,4.4,4.41,4.39,4.4,205368.0
2021-01-08 14:00:00,4.41,4.47,4.4,4.47,360496.0,4.41,4.47,4.4,4.47,360496.0
2021-01-08 14:10:00,4.47,4.48,4.45,4.46,247676.0,4.47,4.48,4.45,4.46,247676.0
2021-01-08 14:20:00,4.46,4.47,4.45,4.47,163796.0,4.46,4.47,4.45,4.47,163796.0
2021-01-08 14:30:00,4.47,4.47,4.45,4.47,141444.0,4.47,4.47,4.45,4.47,141444.0
2021-01-08 14:40:00,4.47,4.47,4.44,4.47,292212.0,4.47,4.47,4.44,4.47,292212.0
2021-01-08 14:50:00,4.47,4.47,4.46,4.47,314592.0,4.47,4.47,4.46,4.47,314592.0
2021-01-08 15:00:00,4.47,4.49,4.47,4.48,228448.0,4.47,4.49,4.47,4.48,228448.0
2021-01-08 15:10:00,4.48,4.48,4.46,4.46,344800.0,4.48,4.48,4.46,4.46,344800.0
2021-01-08 15:20:00,4.46,4.46,4.44,4.46,260768.0,4.46,4.46,4.44,4.46,260768.0
2021-01-08 15:30:00,4.46,4.48,4.43,4.45,574528.0,4.46,4.48,4.43,4.45,574528.0
2021-01-08 15:40:00,4.45,4.45,4.39,4.39,791176.0,4.45,4.45,4.39,4.39,791176.0
2021-01-08 15:50:00,4.39,4.44,4.39,4.42,1672136.0,4.39,4.44,4.39,4.42,1672136.0
2021-01-11 09:30:00,4.85,5.16,4.81,5.13,8765532.0,4.85,5.16,4.81,5.13,8765532.0
2021-01-11 09:40:00,5.13,5.13,4.88,5.03,4033096.0,5.13,5.13,4.88,5.03,4033096.0
2021-01-11 09:50:00,5.04,5.15,5.04,5.13,2708124.0,5.04,5.15,5.04,5.13,2708124.0
2021-01-11 10:00:00,5.12,5.13,4.93,4.94,2360668.0,5.12,5.13,4.93,4.94,2360668.0
2021-01-11 10:10:00,4.95,4.98,4.88,4.94,1447640.0,4.95,4.98,4.88,4.94,1447640.0
2021-01-11 10:20:00,4.93,4.94,4.77,4.82,1800928.0,4.93,4.94,4.77,4.82,1800928.0
2021-01-11 10:30:00,4.81,4.9,4.8,4.84,1199212.0,4.81,4.9,4.8,4.84,1199212.0
2021-01-11 10:40:00,4.84,4.85,4.77,4.79,882440.0,4.84,4.85,4.77,4.79,882440.0
2021-01-11 10:50:00,4.79,4.84,4.76,4.83,1389352.0,4.79,4.84,4.76,4.83,1389352.0
2021-01-11 11:00:00,4.83,4.91,4.82,4.84,1154340.0,4.83,4.91,4.82,4.84,1154340.0
2021-01-11 11:10:00,4.84,4.84,4.77,4.79,781900.0,4.84,4.84,4.77,4.79,781900.0
2021-01-11 11:20:00,4.79,4.82,4.78,4.82,474812.0,4.79,4.82,4.78,4.82,474812.0
2021-01-11 11:30:00,4.82,4.84,4.77,4.78,629488.0,4.82,4.84,4.77,4.78,629488.0
2021-01-11 11:40:00,4.79,4.79,4.75,4.78,510084.0,4.79,4.79,4.75,4.78,510084.0
2021-01-11 11:50:00,4.77,4.85,4.77,4.84,1609748.0,4.77,4.85,4.77,4.84,1609748.0
2021-01-11 12:00:00,4.84,4.87,4.8,4.81,1145024.0,4.84,4.87,4.8,4.81,1145024.0
2021-01-11 12:10:00,4.81,4.86,4.8,4.85,591752.0,4.81,4.86,4.8,4.85,591752.0
2021-01-11 12:20:00,4.85,4.9,4.84,4.86,830768.0,4.85,4.9,4.84,4.86,830768.0
2021-01-11 12:30:00,4.86,4.92,4.85,4.92,829388.0,4.86,4.92,4.85,4.92,829388.0
2021-01-11 12:40:00,4.92,4.94,4.9,4.93,703996.0,4.92,4.94,4.9,4.93,703996.0
2021-01-11 12:50:00,4.93,4.93,4.89,4.9,671116.0,4.93,4.93,4.89,4.9,671116.0
2021-01-11 13:00:00,4.9,4.95,4.9,4.95,460312.0,4.9,4.95,4.9,4.95,460312.0
2021-01-11 13:10:00,4.95,4.97,4.91,4.92,565520.0,4.95,4.97,4.91,4.92,565520.0
2021-01-11 13:20:00,4.92,4.95,4.91,4.94,682536.0,4.92,4.95,4.91,4.94,682536.0
2021-01-11 13:30:00,4.93,5.02,4.93,5.01,975528.0,4.93,5.02,4.93,5.01,975528.0
2021-01-11 13:40:00,5.01,5.03,4.99,5.01,1454780.0,5.01,5.03,4.99,5.01,1454780.0
2021-01-11 13:50:00,5.01,5.12,5.01,5.09,1439656.0,5.01,5.12,5.01,5.09,1439656.0
2021-01-11 14:00:00,5.09,5.1,5.02,5.03,1080820.0,5.09,5.1,5.02,5.03,1080820.0
2021-01-11 14:10:00,5.03,5.09,5.01,5.02,871632.0,5.03,5.09,5.01,5.02,871632.0
2021-01-11 14:20:00,5.02,5.02,4.96,4.96,752628.0,5.02,5.02,4.96,4.96,752628.0
2021-01-11 14:30:00,4.96,5.04,4.95,5.02,715524.0,4.96,5.04,4.95,5.02,715524.0
2021-01-11 14:40:00,5.02,5.02,4.98,5.0,550140.0,5.02,5.02,4.98,5.0,550140.0
2021-01-11 14:50:00,4.99,5.0,4.93,4.96,725804.0,4.99,5.0,4.93,4.96,725804.0
2021-01-11 15:00:00,4.96,4.96,4.93,4.94,347432.0,4.96,4.96,4.93,4.94,347432.0
2021-01-11 15:10:00,4.94,4.97,4.94,4.95,348452.0,4.94,4.97,4.94,4.95,348452.0
2021-01-11 15:20:00,4.95,4.96,4.91,4.92,401456.0,4.95,4.96,4.91,4.92,401456.0
2021-01-11 15:30:00,4.92,4.97,4.92,4.93,541412.0,4.92,4.97,4.92,4.93,541412.0
2021-01-11 15:40:00,4.94,4.96,4.93,4.95,508372.0,4.94,4.96,4.93,4.95,508372.0
2021-01-11 15:50:00,4.96,4.98,4.94,4.98,1910376.0,4.96,4.98,4.94,4.98,1910376.0
2021-01-12 09:30:00,4.99,5.1,4.92,5.06,2387516.0,4.99,5.1,4.92,5.06,2387516.0
2021-01-12 09:40:00,5.06,5.06,4.9,4.94,1318844.0,5.06,5.06,4.9,4.94,1318844.0
2021-01-12 09:50:00,4.93,4.94,4.83,4.9,1806016.0,4.93,4.94,4.83,4.9,1806016.0
2021-01-12 10:00:00,4.9,4.99,4.86,4.99,1229400.0,4.9,4.99,4.86,4.99,1229400.0
2021-01-12 10:10:00,4.99,5.05,4.96,5.05,1230292.0,4.99,5.05,4.96,5.05,1230292.0
2021-01-12 10:20:00,5.05,5.06,4.98,5.0,777280.0,5.05,5.06,4.98,5.0,777280.0
2021-01-12 10:30:00,5.0,5.05,4.99,5.03,791092.0,5.0,5.05,4.99,5.03,791092.0
2021-01-12 10:40:00,5.03,5.03,4.99,5.0,647092.0,5.03,5.03,4.99,5.0,647092.0
2021-01-12 10:50:00,5.0,5.06,4.98,5.05,824816.0,5.0,5.06,4.98,5.05,824816.0
2021-01-12 11:00:00,5.05,5.05,5.01,5.03,503020.0,5.05,5.05,5.01,5.03,503020.0
2021-01-12 11:10:00,5.03,5.05,5.02,5.04,463724.0,5.03,5.05,5.02,5.04,463724.0
2021-01-12 11:20:00,5.04,5.05,5.03,5.03,270580.0,5.04,5.05,5.03,5.03,270580.0
2021-01-12 11:30:00,5.03,5.04,4.97,4.99,549332.0,5.03,5.04,4.97,4.99,549332.0
2021-01-12 11:40:00,4.99,5.0,4.98,4.99,485560.0,4.99,5.0,4.98,4.99,485560.0
2021-01-12 11:50:00,4.99,5.02,4.96,5.01,638756.0,4.99,5.02,4.96,5.01,638756.0
2021-01-12 12:00:00,5.01,5.02,5.0,5.01,318000.0,5.01,5.02,5.0,5.01,318000.0
2021-01-12 12:10:00,5.0,5.01,4.95,4.97,406740.0,5.0,5.01,4.95,4.97,406740.0
2021-01-12 12:20:00,4.97,5.0,4.96,5.0,395504.0,4.97,5.0,4.96,5.0,395504.0
2021-01-12 12:30:00,5.0,5.02,4.98,5.02,433080.0,5.0,5.02,4.98,5.02,433080.0
2021-01-12 12:40:00,5.02,5.03,5.0,5.01,397640.0,5.02,5.03,5.0,5.01,397640.0
2021-01-12 12:50:00,5.01,5.03,5.01,5.03,382200.0,5.01,5.03,5.01,5.03,382200.0
2021-01-12 13:00:00,5.03,5.04,5.02,5.02,343020.0,5.03,5.04,5.02,5.02,343020.0
2021-01-12 13:10:00,5.02,5.03,5.0,5.02,460296.0,5.02,5.03,5.0,5.02,460296.0
2021-01-12 13:20:00,5.02,5.02,4.96,4.97,456640.0,5.02,5.02,4.96,4.97,456640.0
2021-01-12 13:30:00,4.97,5.0,4.97,5.0,402360.0,4.97,5.0,4.97,5.0,402360.0
2021-01-12 13:40:00,5.0,5.0,4.96,4.98,478924.0,5.0,5.0,4.96,4.98,478924.0
2021-01-12 13:50:00,4.98,4.99,4.96,4.97,247772.0,4.98,4.99,4.96,4.97,247772.0
2021-01-12 14:00:00,4.97,4.99,4.96,4.99,260824.0,4.97,4.99,4.96,4.99,260824.0
2021-01-12 14:10:00,4.98,4.99,4.98,4.98,266472.0,4.98,4.99,4.98,4.98,266472.0
2021-01-12 14:20:00,4.98,4.98,4.95,4.96,450948.0,4.98,4.98,4.95,4.96,450948.0
2021-01-12 14:30:00,4.96,4.98,4.95,4.95,375392.0,4.96,4.98,4.95,4.95,375392.0
2021-01-12 14:40:00,4.95,4.96,4.94,4.95,412716.0,4.95,4.96,4.94,4.95,412716.0
2021-01-12 14:50:00,4.95,4.96,4.94,4.95,208980.0,4.95,4.96,4.94,4.95,208980.0
2021-01-12 15:00:00,4.95,4.96,4.94,4.95,265096.0,4.95,4.96,4.94,4.95,265096.0
2021-01-12 15:10:00,4.95,4.95,4.93,4.94,302744.0,4.95,4.95,4.93,4.94,302744.0
2021-01-12 15:20:00,4.95,4.96,4.93,4.95,267352.0,4.95,4.96,4.93,4.95,267352.0
2021-01-12 15:30:00,4.95,4.98,4.95,4.98,525012.0,4.95,4.98,4.95,4.98,525012.0
2021-01-12 15:40:00,4.98,5.01,4.98,5.0,904100.0,4.98,5.01,4.98,5.0,904100.0
2021-01-12 15:50:00,5.0,5.01,4.96,4.99,1672416.0,5.0,5.01,4.96,4.99,1672416.0
2021-01-13 09:30:00,5.11,5.48,5.01,5.48,4006232.0,5.11,5.48,5.01,5.48,4006232.0
2021-01-13 09:40:00,5.49,5.85,5.44,5.82,7765184.0,5.49,5.85,5.44,5.82,7765184.0
2021-01-13 09:50:00,5.82,5.85,5.64,5.73,5778712.0,5.82,5.85,5.64,5.73,5778712.0
2021-01-13 10:00:00,5.73,6.5,5.7,6.5,11785260.0,5.73,6.5,5.7,6.5,11785260.0
2021-01-13 10:10:00,6.48,6.85,6.35,6.66,21929612.0,6.48,6.85,6.35,6.66,21929612.0
2021-01-13 10:20:00,6.64,7.28,6.5,7.25,21648068.0,6.64,7.28,6.5,7.25,21648068.0
2021-01-13 10:30:00,7.25,7.25,6.66,6.76,17320360.0,7.25,7.25,6.66,6.76,17320360.0
2021-01-13 10:40:00,6.78,7.05,6.72,6.88,10738508.0,6.78,7.05,6.72,6.88,10738508.0
2021-01-13 10:50:00,6.88,7.22,6.78,7.16,10552572.0,6.88,7.22,6.78,7.16,10552572.0
2021-01-13 11:00:00,7.16,7.43,7.13,7.26,15223984.0,7.16,7.43,7.13,7.26,15223984.0
2021-01-13 11:10:00,7.26,7.86,7.26,7.72,22432996.0,7.26,7.86,7.26,7.72,22432996.0
2021-01-13 11:20:00,7.71,8.36,7.68,8.27,25153460.0,7.71,8.36,7.68,8.27,25153460.0
2021-01-13 11:30:00,8.27,9.18,8.19,9.0,35929564.0,8.27,9.18,8.19,9.0,35929564.0
2021-01-13 11:40:00,9.0,9.66,8.77,8.79,40459240.0,9.0,9.66,8.77,8.79,40459240.0
2021-01-13 11:50:00,8.78,8.81,7.91,7.94,35182132.0,8.78,8.81,7.91,7.94,35182132.0
2021-01-13 12:00:00,7.94,8.54,7.88,8.49,27017816.0,7.94,8.54,7.88,8.49,27017816.0
2021-01-13 12:10:00,8.49,8.56,7.6,7.67,23507696.0,8.49,8.56,7.6,7.67,23507696.0
2021-01-13 12:20:00,7.66,7.91,7.63,7.75,13581912.0,7.66,7.91,7.63,7.75,13581912.0
2021-01-13 12:30:00,7.74,8.08,7.53,8.06,15442696.0,7.74,8.08,7.53,8.06,15442696.0
2021-01-13 12:40:00,8.06,8.34,7.98,8.34,13992324.0,8.06,8.34,7.98,8.34,13992324.0
2021-01-13 12:50:00,8.34,8.67,8.06,8.58,18722980.0,8.34,8.67,8.06,8.58,18722980.0
2021-01-13 13:00:00,8.57,8.73,8.3,8.6,15716652.0,8.57,8.73,8.3,8.6,15716652.0
2021-01-13 13:10:00,8.57,8.62,8.25,8.35,11548816.0,8.57,8.62,8.25,8.35,11548816.0
2021-01-13 13:20:00,8.35,8.45,7.96,7.97,9134412.0,8.35,8.45,7.96,7.97,9134412.0
2021-01-13 13:30:00,7.97,8.22,7.89,8.13,8885988.0,7.97,8.22,7.89,8.13,8885988.0
2021-01-13 13:40:00,8.13,8.22,8.04,8.1,5412980.0,8.13,8.22,8.04,8.1,5412980.0
2021-01-13 13:50:00,8.11,8.55,8.11,8.38,10118512.0,8.11,8.55,8.11,8.38,10118512.0
2021-01-13 14:00:00,8.37,8.6,8.35,8.47,7870568.0,8.37,8.6,8.35,8.47,7870568.0
2021-01-13 14:10:00,8.46,8.48,8.17,8.33,5481304.0,8.46,8.48,8.17,8.33,5481304.0
2021-01-13 14:20:00,8.32,8.33,8.11,8.21,4196392.0,8.32,8.33,8.11,8.21,4196392.0
2021-01-13 14:30:00,8.2,8.52,8.04,8.51,9125676.0,8.2,8.52,8.04,8.51,9125676.0
2021-01-13 14:40:00,8.51,8.54,8.24,8.35,7140376.0,8.51,8.54,8.24,8.35,7140376.0
2021-01-13 14:50:00,8.35,8.42,8.13,8.26,6341776.0,8.35,8.42,8.13,8.26,6341776.0
2021-01-13 15:00:00,8.26,8.29,8.13,8.22,3894660.0,8.26,8.29,8.13,8.22,3894660.0
2021-01-13 15:10:00,8.22,8.31,8.13,8.23,5128732.0,8.22,8.31,8.13,8.23,5128732.0
2021-01-13 15:20:00,8.26,8.27,7.78,7.83,6403820.0,8.26,8.27,7.78,7.83,6403820.0
2021-01-13 15:30:00,7.83,8.04,7.68,8.0,9614008.0,7.83,8.04,7.68,8.0,9614008.0
2021-01-13 15:40:00,8.0,8.08,7.9,7.99,5787344.0,8.0,8.08,7.9,7.99,5787344.0
2021-01-13 15:50:00,7.99,8.03,7.75,7.86,7258724.0,7.99,8.03,7.75,7.86,7258724.0
2021-01-14 09:30:00,9.52,9.64,8.78,8.84,23091776.0,9.52,9.64,8.78,8.84,23091776.0
2021-01-14 09:40:00,8.85,8.95,8.42,8.45,12808484.0,8.85,8.95,8.42,8.45,12808484.0
2021-01-14 09:50:00,8.46,9.0,8.26,8.79,15104924.0,8.46,9.0,8.26,8.79,15104924.0
2021-01-14 10:00:00,8.79,9.28,8.75,8.94,13931828.0,8.79,9.28,8.75,8.94,13931828.0
2021-01-14 10:10:00,8.92,9.05,8.65,8.69,6634700.0,8.92,9.05,8.65,8.69,6634700.0
2021-01-14 10:20:00,8.68,8.85,8.51,8.58,6991336.0,8.68,8.85,8.51,8.58,6991336.0
2021-01-14 10:30:00,8.58,8.62,8.39,8.58,5542788.0,8.58,8.62,8.39,8.58,5542788.0
2021-01-14 10:40:00,8.57,8.79,8.4,8.7,5995012.0,8.57,8.79,8.4,8.7,5995012.0
2021-01-14 10:50:00,8.7,8.84,8.65,8.81,5239660.0,8.7,8.84,8.65,8.81,5239660.0
2021-01-14 11:00:00,8.8,9.1,8.78,8.89,9014432.0,8.8,9.1,8.78,8.89,9014432.0
2021-01-14 11:10:00,8.91,9.12,8.84,8.97,6028052.0,8.91,9.12,8.84,8.97,6028052.0
2021-01-14 11:20:00,8.97,9.07,8.79,8.81,4315916.0,8.97,9.07,8.79,8.81,4315916.0
2021-01-14 11:30:00,8.81,9.12,8.8,9.11,5356224.0,8.81,9.12,8.8,9.11,5356224.0
2021-01-14 11:40:00,9.1,9.31,9.09,9.19,7905968.0,9.1,9.31,9.09,9.19,7905968.0
2021-01-14 11:50:00,9.19,9.26,9.13,9.22,4349888.0,9.19,9.26,9.13,9.22,4349888.0
2021-01-14 12:00:00,9.22,9.46,9.14,9.44,7969156.0,9.22,9.46,9.14,9.44,7969156.0
2021-01-14 12:10:00,9.44,10.77,9.41,10.34,26716484.0,9.44,10.77,9.41,10.34,26716484.0
2021-01-14 12:20:00,10.33,10.72,10.18,10.26,18386716.0,10.33,10.72,10.18,10.26,18386716.0
2021-01-14 12:30:00,10.27,10.5,9.79,9.94,12543384.0,10.27,10.5,9.79,9.94,12543384.0
2021-01-14 12:40:00,9.94,10.0,9.66,9.93,9760896.0,9.94,10.0,9.66,9.93,9760896.0
2021-01-14 12:50:00,9.93,10.21,9.42,9.5,11207604.0,9.93,10.21,9.42,9.5,11207604.0
2021-01-14 13:00:00,9.49,9.97,9.44,9.88,9090904.0,9.49,9.97,9.44,9.88,9090904.0
2021-01-14 13:10:00,9.9,9.93,9.56,9.82,6962672.0,9.9,9.93,9.56,9.82,6962672.0
2021-01-14 13:20:00,9.82,10.1,9.65,10.06,7640868.0,9.82,10.1,9.65,10.06,7640868.0
2021-01-14 13:30:00,10.06,10.38,9.82,9.86,10554944.0,10.06,10.38,9.82,9.86,10554944.0
2021-01-14 13:40:00,9.85,10.04,9.7,9.78,5563784.0,9.85,10.04,9.7,9.78,5563784.0
2021-01-14 13:50:00,9.75,9.83,9.64,9.73,3717332.0,9.75,9.83,9.64,9.73,3717332.0
2021-01-14 14:00:00,9.74,9.79,9.57,9.67,3474268.0,9.74,9.79,9.57,9.67,3474268.0
2021-01-14 14:10:00,9.67,9.91,9.66,9.77,5003180.0,9.67,9.91,9.66,9.77,5003180.0
2021-01-14 14:20:00,9.77,9.79,9.55,9.62,3505700.0,9.77,9.79,9.55,9.62,3505700.0
2021-01-14 14:30:00,9.62,9.72,9.58,9.67,2894240.0,9.62,9.72,9.58,9.67,2894240.0
2021-01-14 14:40:00,9.67,10.1,9.65,9.98,6624292.0,9.67,10.1,9.65,9.98,6624292.0
2021-01-14 14:50:00,9.96,10.0,9.78,9.82,4833736.0,9.96,10.0,9.78,9.82,4833736.0
2021-01-14 15:00:00,9.82,9.97,9.72,9.9,4576740.0,9.82,9.97,9.72,9.9,4576740.0
2021-01-14 15:10:00,9.9,9.95,9.65,9.67,4816680.0,9.9,9.95,9.65,9.67,4816680.0
2021-01-14 15:20:00,9.67,9.72,9.4,9.51,6327124.0,9.67,9.72,9.4,9.51,6327124.0
2021-01-14 15:30:00,9.51,9.94,9.46,9.88,7035472.0,9.51,9.94,9.46,9.88,7035472.0
2021-01-14 15:40:00,9.86,10.0,9.7,9.88,6938420.0,9.86,10.0,9.7,9.88,6938420.0
2021-01-14 15:50:00,9.88,10.01,9.75,9.98,7218644.0,9.88,10.01,9.75,9.98,7218644.0
2021-01-15 09:30:00,9.62,10.19,9.41,10.1,13864816.0,9.62,10.19,9.41,10.1,13864816.0
2021-01-15 09:40:00,10.11,10.13,9.27,9.52,9739600.0,10.11,10.13,9.27,9.52,9739600.0
2021-01-15 09:50:00,9.52,9.66,9.26,9.35,6603328.0,9.52,9.66,9.26,9.35,6603328.0
2021-01-15 10:00:00,9.35,9.36,8.79,9.23,11066560.0,9.35,9.36,8.79,9.23,11066560.0
2021-01-15 10:10:00,9.23,9.4,8.95,8.96,5456616.0,9.23,9.4,8.95,8.96,5456616.0
2021-01-15 10:20:00,8.95,9.11,8.85,9.03,4228780.0,8.95,9.11,8.85,9.03,4228780.0
2021-01-15 10:30:00,9.03,9.6,9.0,9.49,7847896.0,9.03,9.6,9.0,9.49,7847896.0
2021-01-15 10:40:00,9.49,9.5,9.11,9.24,3787472.0,9.49,9.5,9.11,9.24,3787472.0
2021-01-15 10:50:00,9.24,9.28,9.08,9.15,2398240.0,9.24,9.28,9.08,9.15,2398240.0
2021-01-15 11:00:00,9.15,9.16,8.96,9.07,2711080.0,9.15,9.16,8.96,9.07,2711080.0
2021-01-15 11:10:00,9.08,9.25,9.06,9.2,2342516.0,9.08,9.25,9.06,9.2,2342516.0
2021-01-15 11:20:00,9.2,9.21,9.01,9.13,1708216.0,9.2,9.21,9.01,9.13,1708216.0
2021-01-15 11:30:00,9.13,9.25,9.03,9.19,2509964.0,9.13,9.25,9.03,9.19,2509964.0
2021-01-15 11:40:00,9.19,9.22,8.88,8.89,3315612.0,9.19,9.22,8.88,8.89,3315612.0
2021-01-15 11:50:00,8.88,9.03,8.53,8.55,7496588.0,8.88,9.03,8.53,8.55,7496588.0
2021-01-15 12:00:00,8.57,8.76,8.5,8.74,5731932.0,8.57,8.76,8.5,8.74,5731932.0
2021-01-15 12:10:00,8.74,8.95,8.7,8.88,4101260.0,8.74,8.95,8.7,8.88,4101260.0
2021-01-15 12:20:00,8.88,8.93,8.76,8.77,2343048.0,8.88,8.93,8.76,8.77,2343048.0
2021-01-15 12:30:00,8.79,9.1,8.78,9.05,3876828.0,8.79,9.1,8.78,9.05,3876828.0
2021-01-15 12:40:00,9.05,9.17,8.93,8.94,2245792.0,9.05,9.17,8.93,8.94,2245792.0
2021-01-15 12:50:00,8.94,8.97,8.88,8.96,1215832.0,8.94,8.97,8.88,8.96,1215832.0
2021-01-15 13:00:00,8.95,8.96,8.79,8.83,1442228.0,8.95,8.96,8.79,8.83,1442228.0
2021-01-15 13:10:00,8.82,8.88,8.79,8.85,1962572.0,8.82,8.88,8.79,8.85,1962572.0
2021-01-15 13:20:00,8.86,9.02,8.83,8.9,2052884.0,8.86,9.02,8.83,8.9,2052884.0
2021-01-15 13:30:00,8.9,8.95,8.85,8.95,968096.0,8.9,8.95,8.85,8.95,968096.0
2021-01-15 13:40:00,8.94,9.08,8.9,8.99,2411996.0,8.94,9.08,8.9,8.99,2411996.0
2021-01-15 13:50:00,8.99,9.02,8.89,8.99,1198828.0,8.99,9.02,8.89,8.99,1198828.0
2021-01-15 14:00:00,9.0,9.01,8.97,8.99,888392.0,9.0,9.01,8.97,8.99,888392.0
2021-01-15 14:10:00,9.0,9.08,8.99,9.07,1608996.0,9.0,9.08,8.99,9.07,1608996.0
2021-01-15 14:20:00,9.07,9.18,9.01,9.18,2789636.0,9.07,9.18,9.01,9.18,2789636.0
2021-01-15 14:30:00,9.17,9.5,9.1,9.49,6802348.0,9.17,9.5,9.1,9.49,6802348.0
2021-01-15 14:40:00,9.47,9.62,9.38,9.39,7705468.0,9.47,9.62,9.38,9.39,7705468.0
2021-01-15 14:50:00,9.39,9.49,9.24,9.47,5376420.0,9.39,9.49,9.24,9.47,5376420.0
2021-01-15 15:00:00,9.47,9.51,9.2,9.3,4507000.0,9.47,9.51,9.2,9.3,4507000.0
2021-01-15 15:10:00,9.29,9.35,9.22,9.25,2394968.0,9.29,9.35,9.22,9.25,2394968.0
2021-01-15 15:20:00,9.25,9.25,9.13,9.18,1841240.0,9.25,9.25,9.13,9.18,1841240.0
2021-01-15 15:30:00,9.18,9.19,9.03,9.09,2078192.0,9.18,9.19,9.03,9.09,2078192.0
2021-01-15 15:40:00,9.09,9.11,8.95,9.04,2870120.0,9.09,9.11,8.95,9.04,2870120.0
2021-01-15 15:50:00,9.04,9.15,8.83,8.88,6526340.0,9.04,9.15,8.83,8.88,6526340.0
2021-01-19 09:30:00,10.41,10.49,9.81,10.33,16224252.0,10.41,10.49,9.81,10.33,16224252.0
2021-01-19 09:40:00,10.34,11.24,10.29,10.69,22827296.0,10.34,11.24,10.29,10.69,22827296.0
2021-01-19 09:50:00,10.69,11.38,10.06,10.19,24883840.0,10.69,11.38,10.06,10.19,24883840.0
2021-01-19 10:00:00,10.19,10.19,9.39,9.51,28107060.0,10.19,10.19,9.39,9.51,28107060.0
2021-01-19 10:10:00,9.52,9.92,9.38,9.69,14320180.0,9.52,9.92,9.38,9.69,14320180.0
2021-01-19 10:20:00,9.69,9.69,9.16,9.4,12578920.0,9.69,9.69,9.16,9.4,12578920.0
2021-01-19 10:30:00,9.41,9.63,9.29,9.46,7713508.0,9.41,9.63,9.29,9.46,7713508.0
2021-01-19 10:40:00,9.47,9.68,9.19,9.6,8965352.0,9.47,9.68,9.19,9.6,8965352.0
2021-01-19 10:50:00,9.6,9.69,9.4,9.44,7108100.0,9.6,9.69,9.4,9.44,7108100.0
2021-01-19 11:00:00,9.45,9.71,9.43,9.65,5099548.0,9.45,9.71,9.43,9.65,5099548.0
2021-01-19 11:10:00,9.65,9.87,9.63,9.72,7833952.0,9.65,9.87,9.63,9.72,7833952.0
2021-01-19 11:20:00,9.72,9.72,9.51,9.62,4103424.0,9.72,9.72,9.51,9.62,4103424.0
2021-01-19 11:30:00,9.62,9.63,9.5,9.58,2761508.0,9.62,9.63,9.5,9.58,2761508.0
2021-01-19 11:40:00,9.58,9.7,9.53,9.64,3148428.0,9.58,9.7,9.53,9.64,3148428.0
2021-01-19 11:50:00,9.63,9.92,9.55,9.9,4197980.0,9.63,9.92,9.55,9.9,4197980.0
2021-01-19 12:00:00,9.91,10.34,9.85,10.27,10168624.0,9.91,10.34,9.85,10.27,10168624.0
2021-01-19 12:10:00,10.28,10.42,10.07,10.18,9272924.0,10.28,10.42,10.07,10.18,9272924.0
2021-01-19 12:20:00,10.2,10.25,10.12,10.24,4491100.0,10.2,10.25,10.12,10.24,4491100.0
2021-01-19 12:30:00,10.24,10.45,10.18,10.29,6696888.0,10.24,10.45,10.18,10.29,6696888.0
2021-01-19 12:40:00,10.29,10.37,10.25,10.27,3092544.0,10.29,10.37,10.25,10.27,3092544.0
2021-01-19 12:50:00,10.26,10.58,10.25,10.53,5961768.0,10.26,10.58,10.25,10.53,5961768.0
2021-01-19 13:00:00,10.51,10.55,10.34,10.42,4517232.0,10.51,10.55,10.34,10.42,4517232.0
2021-01-19 13:10:00,10.42,10.49,10.17,10.21,3122808.0,10.42,10.49,10.17,10.21,3122808.0
2021-01-19 13:20:00,10.22,10.26,10.07,10.24,4317404.0,10.22,10.26,10.07,10.24,4317404.0
2021-01-19 13:30:00,10.24,10.34,10.16,10.21,3118720.0,10.24,10.34,10.16,10.21,3118720.0
2021-01-19 13:40:00,10.22,10.26,10.13,10.2,1641332.0,10.22,10.26,10.13,10.2,1641332.0
2021-01-19 13:50:00,10.2,10.31,10.19,10.24,2317044.0,10.2,10.31,10.19,10.24,2317044.0
2021-01-19 14:00:00,10.24,10.25,10.13,10.13,1690372.0,10.24,10.25,10.13,10.13,1690372.0
2021-01-19 14:10:00,10.13,10.15,9.92,10.06,3141964.0,10.13,10.15,9.92,10.06,3141964.0
2021-01-19 14:20:00,10.06,10.06,9.92,9.97,1708696.0,10.06,10.06,9.92,9.97,1708696.0
2021-01-19 14:30:00,9.97,10.04,9.9,9.97,1732536.0,9.97,10.04,9.9,9.97,1732536.0
2021-01-19 14:40:00,9.97,10.17,9.97,10.13,2139984.0,9.97,10.17,9.97,10.13,2139984.0
2021-01-19 14:50:00,10.12,10.17,10.03,10.07,1930800.0,10.12,10.17,10.03,10.07,1930800.0
2021-01-19 15:00:00,10.06,10.13,9.93,10.1,2583636.0,10.06,10.13,9.93,10.1,2583636.0
2021-01-19 15:10:00,10.1,10.13,9.98,9.99,1948484.0,10.1,10.13,9.98,9.99,1948484.0
2021-01-19 15:20:00,9.99,10.05,9.9,9.97,1741832.0,9.99,10.05,9.9,9.97,1741832.0
2021-01-19 15:30:00,9.97,10.0,9.65,9.75,3728140.0,9.97,10.0,9.65,9.75,3728140.0
2021-01-19 15:40:00,9.76,9.89,9.74,9.83,3595132.0,9.76,9.89,9.74,9.83,3595132.0
2021-01-19 15:50:00,9.82,9.94,9.82,9.88,6241480.0,9.82,9.94,9.82,9.88,6241480.0
2021-01-20 09:30:00,9.34,9.72,9.16,9.69,7440720.0,9.34,9.72,9.16,9.69,7440720.0
2021-01-20 09:40:00,9.69,9.85,9.4,9.6,6420848.0,9.69,9.85,9.4,9.6,6420848.0
2021-01-20 09:50:00,9.6,9.61,9.33,9.48,2937064.0,9.6,9.61,9.33,9.48,2937064.0
2021-01-20 10:00:00,9.49,9.54,9.37,9.49,2380892.0,9.49,9.54,9.37,9.49,2380892.0
2021-01-20 10:10:00,9.47,9.49,9.21,9.24,3086004.0,9.47,9.49,9.21,9.24,3086004.0
2021-01-20 10:20:00,9.24,9.35,9.17,9.18,3018580.0,9.24,9.35,9.17,9.18,3018580.0
2021-01-20 10:30:00,9.17,9.55,9.17,9.49,5460616.0,9.17,9.55,9.17,9.49,5460616.0
2021-01-20 10:40:00,9.49,9.5,9.39,9.42,2208832.0,9.49,9.5,9.39,9.42,2208832.0
2021-01-20 10:50:00,9.41,9.42,9.1,9.22,3847592.0,9.41,9.42,9.1,9.22,3847592.0
2021-01-20 11:00:00,9.22,9.34,9.02,9.31,3274108.0,9.22,9.34,9.02,9.31,3274108.0
2021-01-20 11:10:00,9.29,9.58,9.24,9.53,8567812.0,9.29,9.58,9.24,9.53,8567812.0
2021-01-20 11:20:00,9.53,9.74,9.47,9.7,5575248.0,9.53,9.74,9.47,9.7,5575248.0
2021-01-20 11:30:00,9.69,10.3,9.66,9.95,12158324.0,9.69,10.3,9.66,9.95,12158324.0
2021-01-20 11:40:00,9.95,10.06,9.58,9.75,6939076.0,9.95,10.06,9.58,9.75,6939076.0
2021-01-20 11:50:00,9.76,9.9,9.68,9.84,4180064.0,9.76,9.9,9.68,9.84,4180064.0
2021-01-20 12:00:00,9.82,10.01,9.8,9.84,3738060.0,9.82,10.01,9.8,9.84,3738060.0
2021-01-20 12:10:00,9.86,9.86,9.65,9.74,2215836.0,9.86,9.86,9.65,9.74,2215836.0
2021-01-20 12:20:00,9.74,9.76,9.64,9.66,1061752.0,9.74,9.76,9.64,9.66,1061752.0
2021-01-20 12:30:00,9.65,9.69,9.57,9.6,2008916.0,9.65,9.69,9.57,9.6,2008916.0
2021-01-20 12:40:00,9.59,9.7,9.57,9.65,1533860.0,9.59,9.7,9.57,9.65,1533860.0
2021-01-20 12:50:00,9.67,9.7,9.63,9.67,864380.0,9.67,9.7,9.63,9.67,864380.0
2021-01-20 13:00:00,9.66,9.69,9.55,9.59,1397756.0,9.66,9.69,9.55,9.59,1397756.0
2021-01-20 13:10:00,9.58,9.6,9.46,9.56,2047712.0,9.58,9.6,9.46,9.56,2047712.0
2021-01-20 13:20:00,9.55,9.7,9.51,9.65,1565716.0,9.55,9.7,9.51,9.65,1565716.0
2021-01-20 13:30:00,9.63,9.73,9.63,9.67,1148804.0,9.63,9.73,9.63,9.67,1148804.0
2021-01-20 13:40:00,9.66,9.8,9.64,9.78,2096284.0,9.66,9.8,9.64,9.78,2096284.0
2021-01-20 13:50:00,9.79,9.89,9.77,9.82,2578976.0,9.79,9.89,9.77,9.82,2578976.0
2021-01-20 14:00:00,9.82,9.94,9.81,9.87,1864132.0,9.82,9.94,9.81,9.87,1864132.0
2021-01-20 14:10:00,9.86,9.91,9.76,9.81,1110532.0,9.86,9.91,9.76,9.81,1110532.0
2021-01-20 14:20:00,9.81,9.85,9.75,9.78,909628.0,9.81,9.85,9.75,9.78,909628.0
2021-01-20 14:30:00,9.79,9.8,9.71,9.76,816876.0,9.79,9.8,9.71,9.76,816876.0
2021-01-20 14:40:00,9.75,9.89,9.73,9.87,1176004.0,9.75,9.89,9.73,9.87,1176004.0
2021-01-20 14:50:00,9.86,9.99,9.86,9.9,2267332.0,9.86,9.99,9.86,9.9,2267332.0
2021-01-20 15:00:00,9.9,10.04,9.9,9.96,2334196.0,9.9,10.04,9.9,9.96,2334196.0
2021-01-20 15:10:00,9.96,9.97,9.8,9.81,1281828.0,9.96,9.97,9.8,9.81,1281828.0
2021-01-20 15:20:00,9.83,9.88,9.74,9.76,1323348.0,9.83,9.88,9.74,9.76,1323348.0
2021-01-20 15:30:00,9.76,9.8,9.68,9.75,1406972.0,9.76,9.8,9.68,9.75,1406972.0
2021-01-20 15:40:00,9.74,9.85,9.7,9.78,1650168.0,9.74,9.85,9.7,9.78,1650168.0
2021-01-20 15:50:00,9.79,9.8,9.75,9.78,2038180.0,9.79,9.8,9.75,9.78,2038180.0
2021-01-21 09:30:00,9.81,9.95,9.54,9.6,3304528.0,9.81,9.95,9.54,9.6,3304528.0
2021-01-21 09:40:00,9.61,9.61,9.38,9.55,3269412.0,9.61,9.61,9.38,9.55,3269412.0
2021-01-21 09:50:00,9.55,9.74,9.45,9.63,2754224.0,9.55,9.74,9.45,9.63,2754224.0
2021-01-21 10:00:00,9.63,9.65,9.47,9.57,2100720.0,9.63,9.65,9.47,9.57,2100720.0
2021-01-21 10:10:00,9.56,9.85,9.54,9.77,2461020.0,9.56,9.85,9.54,9.77,2461020.0
2021-01-21 10:20:00,9.77,9.85,9.69,9.7,2422352.0,9.77,9.85,9.69,9.7,2422352.0
2021-01-21 10:30:00,9.7,9.93,9.7,9.92,2537640.0,9.7,9.93,9.7,9.92,2537640.0
2021-01-21 10:40:00,9.93,10.13,9.92,9.99,6111736.0,9.93,10.13,9.92,9.99,6111736.0
2021-01-21 10:50:00,9.99,10.02,9.81,9.97,3913324.0,9.99,10.02,9.81,9.97,3913324.0
2021-01-21 11:00:00,9.96,10.04,9.85,9.91,3297244.0,9.96,10.04,9.85,9.91,3297244.0
2021-01-21 11:10:00,9.91,9.94,9.85,9.91,1080056.0,9.91,9.94,9.85,9.91,1080056.0
2021-01-21 11:20:00,9.91,10.24,9.88,10.08,5163376.0,9.91,10.24,9.88,10.08,5163376.0
2021-01-21 11:30:00,10.06,10.34,10.03,10.24,6832184.0,10.06,10.34,10.03,10.24,6832184.0
2021-01-21 11:40:00,10.24,11.19,10.2,10.79,15781440.0,10.24,11.19,10.2,10.79,15781440.0
2021-01-21 11:50:00,10.78,10.79,10.39,10.56,15076192.0,10.78,10.79,10.39,10.56,15076192.0
2021-01-21 12:00:00,10.58,10.7,10.0,10.02,11863464.0,10.58,10.7,10.0,10.02,11863464.0
2021-01-21 12:10:00,10.01,10.11,9.38,9.8,12702224.0,10.01,10.11,9.38,9.8,12702224.0
2021-01-21 12:20:00,9.79,9.93,9.25,9.74,9697068.0,9.79,9.93,9.25,9.74,9697068.0
2021-01-21 12:30:00,9.77,10.1,9.7,9.97,6802192.0,9.77,10.1,9.7,9.97,6802192.0
2021-01-21 12:40:00,9.95,10.11,9.81,9.97,5249168.0,9.95,10.11,9.81,9.97,5249168.0
2021-01-21 12:50:00,9.98,10.03,9.88,9.93,3042380.0,9.98,10.03,9.88,9.93,3042380.0
2021-01-21 13:00:00,9.9,10.2,9.85,10.17,3211724.0,9.9,10.2,9.85,10.17,3211724.0
2021-01-21 13:10:00,10.17,10.35,10.05,10.27,6333464.0,10.17,10.35,10.05,10.27,6333464.0
2021-01-21 13:20:00,10.29,10.47,10.25,10.35,5046444.0,10.29,10.47,10.25,10.35,5046444.0
2021-01-21 13:30:00,10.34,10.46,10.21,10.27,3660104.0,10.34,10.46,10.21,10.27,3660104.0
2021-01-21 13:40:00,10.27,10.38,10.21,10.34,2624932.0,10.27,10.38,10.21,10.34,2624932.0
2021-01-21 13:50:00,10.36,10.65,10.34,10.56,5397784.0,10.36,10.65,10.34,10.56,5397784.0
2021-01-21 14:00:00,10.56,10.64,10.38,10.45,3861208.0,10.56,10.64,10.38,10.45,3861208.0
2021-01-21 14:10:00,10.46,10.55,10.37,10.48,2917004.0,10.46,10.55,10.37,10.48,2917004.0
2021-01-21 14:20:00,10.49,10.63,10.43,10.5,2778648.0,10.49,10.63,10.43,10.5,2778648.0
2021-01-21 14:30:00,10.51,10.56,10.43,10.47,1910536.0,10.51,10.56,10.43,10.47,1910536.0
2021-01-21 14:40:00,10.47,10.51,10.26,10.27,3037196.0,10.47,10.51,10.26,10.27,3037196.0
2021-01-21 14:50:00,10.27,10.31,10.01,10.14,5479324.0,10.27,10.31,10.01,10.14,5479324.0
2021-01-21 15:00:00,10.13,10.37,10.13,10.22,4812356.0,10.13,10.37,10.13,10.22,4812356.0
2021-01-21 15:10:00,10.22,10.49,10.21,10.49,3911796.0,10.22,10.49,10.21,10.49,3911796.0
2021-01-21 15:20:00,10.45,10.69,10.38,10.65,7130628.0,10.45,10.69,10.38,10.65,7130628.0
2021-01-21 15:30:00,10.67,10.75,10.44,10.54,5904744.0,10.67,10.75,10.44,10.54,5904744.0
2021-01-21 15:40:00,10.53,10.68,10.51,10.62,3888292.0,10.53,10.68,10.51,10.62,3888292.0
2021-01-21 15:50:00,10.62,10.8,10.6,10.76,8130676.0,10.62,10.8,10.6,10.76,8130676.0
2021-01-22 09:30:00,10.65,11.35,10.58,11.05,10785860.0,10.65,11.35,10.58,11.05,10785860.0
2021-01-22 09:40:00,11.03,11.25,10.94,11.16,6712356.0,11.03,11.25,10.94,11.16,6712356.0
2021-01-22 09:50:00,11.15,11.57,11.13,11.49,9832704.0,11.15,11.57,11.13,11.49,9832704.0
2021-01-22 10:00:00,11.5,11.59,11.29,11.38,6778424.0,11.5,11.59,11.29,11.38,6778424.0
2021-01-22 10:10:00,11.37,11.37,10.94,11.23,7900972.0,11.37,11.37,10.94,11.23,7900972.0
2021-01-22 10:20:00,11.23,11.41,11.17,11.4,3582416.0,11.23,11.41,11.17,11.4,3582416.0
2021-01-22 10:30:00,11.38,11.46,11.21,11.29,3064128.0,11.38,11.46,11.21,11.29,3064128.0
2021-01-22 10:40:00,11.29,11.86,11.28,11.82,11544324.0,11.29,11.86,11.28,11.82,11544324.0
2021-01-22 10:50:00,11.82,11.93,11.68,11.92,10605184.0,11.82,11.93,11.68,11.92,10605184.0
2021-01-22 11:00:00,11.92,12.05,11.7,12.05,7648924.0,11.92,12.05,11.7,12.05,7648924.0
2021-01-22 11:10:00,12.05,12.37,11.82,12.22,12665584.0,12.05,12.37,11.82,12.22,12665584.0
2021-01-22 11:20:00,12.24,12.4,12.11,12.15,12763404.0,12.24,12.4,12.11,12.15,12763404.0
2021-01-22 11:30:00,12.14,12.44,12.11,12.38,9359504.0,12.14,12.44,12.11,12.38,9359504.0
2021-01-22 11:40:00,12.38,12.95,12.33,12.81,20113032.0,12.38,12.95,12.33,12.81,20113032.0
2021-01-22 11:50:00,12.81,13.49,12.81,13.05,24553872.0,12.81,13.49,12.81,13.05,24553872.0
2021-01-22 12:00:00,13.05,13.55,13.01,13.46,14406324.0,13.05,13.55,13.01,13.46,14406324.0
2021-01-22 12:10:00,13.46,14.5,13.43,13.75,31252556.0,13.46,14.5,13.43,13.75,31252556.0
2021-01-22 12:20:00,13.73,15.38,13.73,15.37,40105080.0,13.73,15.38,13.73,15.37,40105080.0
2021-01-22 12:30:00,15.37,17.25,14.6,16.92,53990408.0,15.37,17.25,14.6,16.92,53990408.0
2021-01-22 12:40:00,16.94,18.27,15.25,18.27,32914488.0,16.94,18.27,15.25,18.27,32914488.0
2021-01-22 12:50:00,18.27,19.19,16.57,17.58,33468256.0,18.27,19.19,16.57,17.58,33468256.0
2021-01-22 13:00:00,17.6,18.0,15.13,15.22,24758736.0,17.6,18.0,15.13,15.22,24758736.0
2021-01-22 13:10:00,15.23,15.36,13.81,14.61,39180632.0,15.23,15.36,13.81,14.61,39180632.0
2021-01-22 13:20:00,14.58,15.63,14.56,14.79,29661084.0,14.58,15.63,14.56,14.79,29661084.0
2021-01-22 13:30:00,14.81,16.05,14.39,15.59,22299072.0,14.81,16.05,14.39,15.59,22299072.0
2021-01-22 13:40:00,15.59,15.64,14.81,14.89,11943996.0,15.59,15.64,14.81,14.89,11943996.0
2021-01-22 13:50:00,14.88,15.27,13.63,13.78,18320764.0,14.88,15.27,13.63,13.78,18320764.0
2021-01-22 14:00:00,13.75,14.86,13.65,14.66,19233712.0,13.75,14.86,13.65,14.66,19233712.0
2021-01-22 14:10:00,14.68,15.37,14.38,14.94,13981480.0,14.68,15.37,14.38,14.94,13981480.0
2021-01-22 14:20:00,14.97,15.08,14.81,14.9,7996608.0,14.97,15.08,14.81,14.9,7996608.0
2021-01-22 14:30:00,14.9,14.94,14.39,14.7,8768116.0,14.9,14.94,14.39,14.7,8768116.0
2021-01-22 14:40:00,14.7,15.17,14.56,14.77,9667564.0,14.7,15.17,14.56,14.77,9667564.0
2021-01-22 14:50:00,14.76,14.94,14.58,14.8,7388684.0,14.76,14.94,14.58,14.8,7388684.0
2021-01-22 15:00:00,14.8,14.86,14.3,14.31,8588404.0,14.8,14.86,14.3,14.31,8588404.0
2021-01-22 15:10:00,14.31,15.32,14.3,15.27,14295184.0,14.31,15.32,14.3,15.27,14295184.0
2021-01-22 15:20:00,15.27,15.59,14.94,15.29,17906504.0,15.27,15.59,14.94,15.29,17906504.0
2021-01-22 15:30:00,15.29,15.55,15.06,15.15,12720484.0,15.29,15.55,15.06,15.15,12720484.0
2021-01-22 15:40:00,15.14,15.58,14.86,15.57,14703456.0,15.14,15.58,14.86,15.57,14703456.0
2021-01-22 15:50:00,15.57,17.0,15.57,16.21,39517616.0,15.57,17.0,15.57,16.21,39517616.0
2021-01-25 09:30:00,24.18,25.25,21.95,21.95,11793712.0,24.18,25.25,21.95,21.95,11793712.0
2021-01-25 09:40:00,23.0,24.29,21.82,22.57,21496868.0,23.0,24.29,21.82,22.57,21496868.0
2021-01-25 09:50:00,22.57,23.0,21.58,22.44,15063900.0,22.57,23.0,21.58,22.44,15063900.0
2021-01-25 10:00:00,22.42,23.97,21.25,22.15,17127672.0,22.42,23.97,21.25,22.15,17127672.0
2021-01-25 10:10:00,22.16,27.3,22.0,27.18,26683760.0,22.16,27.3,22.0,27.18,26683760.0
2021-01-25 10:20:00,27.22,30.0,25.7,30.0,34930704.0,27.22,30.0,25.7,30.0,34930704.0
2021-01-25 10:30:00,29.99,34.9,29.0,34.74,39554448.0,29.99,34.9,29.0,34.74,39554448.0
2021-01-25 10:40:00,34.8,39.8,33.08,33.08,35345272.0,34.8,39.8,33.08,33.08,35345272.0
2021-01-25 10:50:00,30.33,34.75,29.13,29.27,16977352.0,30.33,34.75,29.13,29.27,16977352.0
2021-01-25 11:00:00,29.27,30.0,23.69,24.76,6939080.0,29.27,30.0,23.69,24.76,6939080.0
2021-01-25 11:10:00,24.73,28.7,21.35,27.25,15637568.0,24.73,28.7,21.35,27.25,15637568.0
2021-01-25 11:20:00,27.1,27.5,23.7,23.7,10240448.0,27.1,27.5,23.7,23.7,10240448.0
2021-01-25 11:30:00,24.0,25.96,22.75,23.57,9928240.0,24.0,25.96,22.75,23.57,9928240.0
2021-01-25 11:40:00,23.52,26.83,23.13,23.57,11208448.0,23.52,26.83,23.13,23.57,11208448.0
2021-01-25 11:50:00,23.5,25.67,22.89,24.89,9452172.0,23.5,25.67,22.89,24.89,9452172.0
2021-01-25 12:00:00,25.0,25.75,21.25,22.26,14074508.0,25.0,25.75,21.25,22.26,14074508.0
2021-01-25 12:10:00,22.48,23.25,17.38,17.38,11317292.0,22.48,23.25,17.38,17.38,11317292.0
2021-01-25 12:20:00,17.37,18.18,15.28,18.18,10690260.0,17.37,18.18,15.28,18.18,10690260.0
2021-01-25 12:30:00,19.09,21.45,18.19,19.82,19819936.0,19.09,21.45,18.19,19.82,19819936.0
2021-01-25 12:40:00,19.8,20.0,18.18,19.13,9709828.0,19.8,20.0,18.18,19.13,9709828.0
2021-01-25 12:50:00,19.14,19.2,16.39,17.36,12726612.0,19.14,19.2,16.39,17.36,12726612.0
2021-01-25 13:00:00,17.33,18.39,16.75,17.58,9170932.0,17.33,18.39,16.75,17.58,9170932.0
2021-01-25 13:10:00,17.63,19.21,17.58,18.45,8084984.0,17.63,19.21,17.58,18.45,8084984.0
2021-01-25 13:20:00,18.47,18.75,16.34,17.33,8878912.0,18.47,18.75,16.34,17.33,8878912.0
2021-01-25 13:30:00,17.25,18.12,16.98,17.74,7401196.0,17.25,18.12,16.98,17.74,7401196.0
2021-01-25 13:40:00,17.71,18.63,17.47,18.48,7524864.0,17.71,18.63,17.47,18.48,7524864.0
2021-01-25 13:50:00,18.49,20.38,18.45,19.19,16792000.0,18.49,20.38,18.45,19.19,16792000.0
2021-01-25 14:00:00,19.16,20.6,18.54,19.46,11653868.0,19.16,20.6,18.54,19.46,11653868.0
2021-01-25 14:10:00,19.37,20.13,18.84,20.11,8281432.0,19.37,20.13,18.84,20.11,8281432.0
2021-01-25 14:20:00,20.13,21.64,20.12,20.55,14894512.0,20.13,21.64,20.12,20.55,14894512.0
2021-01-25 14:30:00,20.53,21.13,20.1,20.7,8297728.0,20.53,21.13,20.1,20.7,8297728.0
2021-01-25 14:40:00,20.7,20.87,20.25,20.62,5560880.0,20.7,20.87,20.25,20.62,5560880.0
2021-01-25 14:50:00,20.6,20.69,18.75,19.25,10921492.0,20.6,20.69,18.75,19.25,10921492.0
2021-01-25 15:00:00,19.3,19.44,17.78,18.32,9519908.0,19.3,19.44,17.78,18.32,9519908.0
2021-01-25 15:10:00,18.35,19.17,18.13,19.06,5923836.0,18.35,19.17,18.13,19.06,5923836.0
2021-01-25 15:20:00,19.08,20.63,19.02,19.75,10944600.0,19.08,20.63,19.02,19.75,10944600.0
2021-01-25 15:30:00,19.75,20.31,19.38,20.22,6891264.0,19.75,20.31,19.38,20.22,6891264.0
2021-01-25 15:40:00,20.3,20.31,19.11,19.58,6986636.0,20.3,20.31,19.11,19.58,6986636.0
2021-01-25 15:50:00,19.61,19.8,18.88,19.19,10870320.0,19.61,19.8,18.88,19.19,10870320.0
2021-01-26 09:30:00,22.14,25.41,21.36,21.36,28553832.0,22.14,25.41,21.36,21.36,28553832.0
2021-01-26 09:40:00,21.36,23.0,21.35,22.38,8320944.0,21.36,23.0,21.35,22.38,8320944.0
2021-01-26 09:50:00,22.42,23.75,21.75,21.89,10748188.0,22.42,23.75,21.75,21.89,10748188.0
2021-01-26 10:00:00,21.9,22.88,21.5,21.64,6652812.0,21.9,22.88,21.5,21.64,6652812.0
2021-01-26 10:10:00,21.65,22.22,20.29,20.57,9257312.0,21.65,22.22,20.29,20.57,9257312.0
2021-01-26 10:20:00,20.57,21.5,20.28,20.65,7334680.0,20.57,21.5,20.28,20.65,7334680.0
2021-01-26 10:30:00,20.6,23.5,20.05,22.67,12067012.0,20.6,23.5,20.05,22.67,12067012.0
2021-01-26 10:40:00,22.7,23.25,21.63,22.13,12399116.0,22.7,23.25,21.63,22.13,12399116.0
2021-01-26 10:50:00,22.13,22.97,21.6,21.9,7154580.0,22.13,22.97,21.6,21.9,7154580.0
2021-01-26 11:00:00,21.91,22.67,21.89,22.33,4202652.0,21.91,22.67,21.89,22.33,4202652.0
2021-01-26 11:10:00,22.3,22.4,20.25,21.6,7616360.0,22.3,22.4,20.25,21.6,7616360.0
2021-01-26 11:20:00,21.6,22.22,21.38,21.86,3575292.0,21.6,22.22,21.38,21.86,3575292.0
2021-01-26 11:30:00,21.86,22.22,21.58,22.12,2442564.0,21.86,22.22,21.58,22.12,2442564.0
2021-01-26 11:40:00,22.12,22.38,21.83,21.99,3073624.0,22.12,22.38,21.83,21.99,3073624.0
2021-01-26 11:50:00,22.0,22.08,21.39,21.95,2899716.0,22.0,22.08,21.39,21.95,2899716.0
2021-01-26 12:00:00,21.92,22.63,21.92,22.55,5168092.0,21.92,22.63,21.92,22.55,5168092.0
2021-01-26 12:10:00,22.53,22.9,22.0,22.9,3783712.0,22.53,22.9,22.0,22.9,3783712.0
2021-01-26 12:20:00,22.88,23.25,22.57,23.13,6435160.0,22.88,23.25,22.57,23.13,6435160.0
2021-01-26 12:30:00,23.13,24.25,23.11,24.2,14185388.0,23.13,24.25,23.11,24.2,14185388.0
2021-01-26 12:40:00,24.2,27.5,23.86,27.44,22828852.0,24.2,27.5,23.86,27.44,22828852.0
2021-01-26 12:50:00,27.44,28.56,25.52,26.39,15175180.0,27.44,28.56,25.52,26.39,15175180.0
2021-01-26 13:00:00,26.33,26.87,24.25,25.69,18061920.0,26.33,26.87,24.25,25.69,18061920.0
2021-01-26 13:10:00,25.74,27.49,25.25,26.88,14278044.0,25.74,27.49,25.25,26.88,14278044.0
2021-01-26 13:20:00,26.9,28.45,26.27,28.0,15159016.0,26.9,28.45,26.27,28.0,15159016.0
2021-01-26 13:30:00,28.06,28.75,26.5,28.56,17706912.0,28.06,28.75,26.5,28.56,17706912.0
2021-01-26 13:40:00,28.66,31.15,26.68,27.64,29990372.0,28.66,31.15,26.68,27.64,29990372.0
2021-01-26 13:50:00,27.74,29.25,27.63,28.64,11965736.0,27.74,29.25,27.63,28.64,11965736.0
2021-01-26 14:00:00,28.56,29.64,28.0,29.19,10672548.0,28.56,29.64,28.0,29.19,10672548.0
2021-01-26 14:10:00,29.15,30.75,28.25,29.79,16669928.0,29.15,30.75,28.25,29.79,16669928.0
2021-01-26 14:20:00,29.81,31.25,28.3,30.55,19066576.0,29.81,31.25,28.3,30.55,19066576.0
2021-01-26 14:30:00,30.59,31.25,29.5,30.84,12611168.0,30.59,31.25,29.5,30.84,12611168.0
2021-01-26 14:40:00,30.91,35.97,30.75,35.15,29705416.0,30.91,35.97,30.75,35.15,29705416.0
2021-01-26 14:50:00,35.03,35.27,29.3,32.96,17397940.0,35.03,35.27,29.3,32.96,17397940.0
2021-01-26 15:00:00,32.92,34.7,31.75,34.49,19106460.0,32.92,34.7,31.75,34.49,19106460.0
2021-01-26 15:10:00,34.42,37.0,34.13,36.53,27257972.0,34.42,37.0,34.13,36.53,27257972.0
2021-01-26 15:20:00,36.53,37.31,35.01,37.1,18342444.0,36.53,37.31,35.01,37.1,18342444.0
2021-01-26 15:30:00,37.08,37.5,33.08,33.08,16511088.0,37.08,37.5,33.08,33.08,16511088.0
2021-01-26 15:40:00,33.75,37.33,33.08,36.57,12675964.0,33.75,37.33,33.08,36.57,12675964.0
2021-01-26 15:50:00,36.5,37.43,34.75,36.49,16285364.0,36.5,37.43,34.75,36.49,16285364.0
2021-01-27 09:30:00,88.71,88.71,70.13,73.68,3004392.0,88.71,88.71,70.13,73.68,3004392.0
2021-01-27 09:40:00,73.75,85.0,72.86,75.05,13596512.0,73.75,85.0,72.86,75.05,13596512.0
2021-01-27 09:50:00,75.02,80.0,63.79,77.67,7465484.0,75.02,80.0,63.79,77.67,7465484.0
2021-01-27 10:00:00,77.58,78.5,68.71,71.22,5492644.0,77.58,78.5,68.71,71.22,5492644.0
2021-01-27 10:10:00,71.47,72.25,62.25,68.29,3845000.0,71.47,72.25,62.25,68.29,3845000.0
2021-01-27 10:20:00,68.49,74.23,65.0,69.71,6123000.0,68.49,74.23,65.0,69.71,6123000.0
2021-01-27 10:30:00,69.05,72.49,68.75,72.47,3734700.0,69.05,72.49,68.75,72.47,3734700.0
2021-01-27 10:40:00,72.33,85.71,71.82,82.92,10536048.0,72.33,85.71,71.82,82.92,10536048.0
2021-01-27 10:50:00,83.06,95.0,78.78,92.96,12781348.0,83.06,95.0,78.78,92.96,12781348.0
2021-01-27 11:00:00,92.8,95.0,82.99,92.29,9008112.0,92.8,95.0,82.99,92.29,9008112.0
2021-01-27 11:10:00,92.36,92.5,83.75,86.86,4993072.0,92.36,92.5,83.75,86.86,4993072.0
2021-01-27 11:20:00,86.83,93.75,86.41,90.59,5132396.0,86.83,93.75,86.41,90.59,5132396.0
2021-01-27 11:30:00,90.88,95.0,89.14,90.92,6131504.0,90.88,95.0,89.14,90.92,6131504.0
2021-01-27 11:40:00,91.0,91.77,85.07,86.0,4743244.0,91.0,91.77,85.07,86.0,4743244.0
2021-01-27 11:50:00,86.0,90.0,78.15,78.15,3854300.0,86.0,90.0,78.15,78.15,3854300.0
2021-01-27 12:00:00,78.15,85.48,77.5,83.3,3391384.0,78.15,85.48,77.5,83.3,3391384.0
2021-01-27 12:10:00,83.07,86.0,77.5,80.63,4102972.0,83.07,86.0,77.5,80.63,4102972.0
2021-01-27 12:20:00,80.63,80.99,70.0,75.78,5324732.0,80.63,80.99,70.0,75.78,5324732.0
2021-01-27 12:30:00,75.64,82.89,75.0,82.75,4214376.0,75.64,82.89,75.0,82.75,4214376.0
2021-01-27 12:40:00,82.86,87.5,80.68,86.05,4137976.0,82.86,87.5,80.68,86.05,4137976.0
2021-01-27 12:50:00,86.4,86.75,83.41,85.54,2893492.0,86.4,86.75,83.41,85.54,2893492.0
2021-01-27 13:00:00,85.26,85.98,82.5,83.25,2580584.0,85.26,85.98,82.5,83.25,2580584.0
2021-01-27 13:10:00,82.99,84.47,80.34,82.89,2108044.0,82.99,84.47,80.34,82.89,2108044.0
2021-01-27 13:20:00,83.05,84.0,80.13,81.0,2355072.0,83.05,84.0,80.13,81.0,2355072.0
2021-01-27 13:30:00,80.75,83.26,75.94,83.08,3772004.0,80.75,83.26,75.94,83.08,3772004.0
2021-01-27 13:40:00,83.14,83.75,80.25,83.68,2685128.0,83.14,83.75,80.25,83.68,2685128.0
2021-01-27 13:50:00,83.51,86.33,79.39,81.65,3105708.0,83.51,86.33,79.39,81.65,3105708.0
2021-01-27 14:00:00,81.52,84.47,78.25,81.28,2319284.0,81.52,84.47,78.25,81.28,2319284.0
2021-01-27 14:10:00,81.48,81.67,77.75,78.82,2213780.0,81.48,81.67,77.75,78.82,2213780.0
2021-01-27 14:20:00,78.76,80.0,72.5,75.7,3091584.0,78.76,80.0,72.5,75.7,3091584.0
2021-01-27 14:30:00,75.31,77.25,73.75,77.23,2898632.0,75.31,77.25,73.75,77.23,2898632.0
2021-01-27 14:40:00,77.1,83.29,75.75,81.04,3944096.0,77.1,83.29,75.75,81.04,3944096.0
2021-01-27 14:50:00,81.25,82.2,78.3,79.9,2275076.0,81.25,82.2,78.3,79.9,2275076.0
2021-01-27 15:00:00,79.5,86.21,78.85,84.67,3838900.0,79.5,86.21,78.85,84.67,3838900.0
2021-01-27 15:10:00,84.67,88.25,82.92,86.75,4812628.0,84.67,88.25,82.92,86.75,4812628.0
2021-01-27 15:20:00,86.63,87.0,80.0,83.96,3010800.0,86.63,87.0,80.0,83.96,3010800.0
2021-01-27 15:30:00,83.96,86.62,83.32,85.25,2273596.0,83.96,86.62,83.32,85.25,2273596.0
2021-01-27 15:40:00,85.25,85.64,83.3,84.88,3106364.0,85.25,85.64,83.3,84.88,3106364.0
2021-01-27 15:50:00,84.88,87.75,80.0,86.25,6533908.0,84.88,87.75,80.0,86.25,6533908.0
2021-01-28 09:30:00,66.25,87.96,65.38,87.96,4959980.0,66.25,87.96,65.38,87.96,4959980.0
2021-01-28 09:40:00,90.5,101.24,87.75,98.81,4089024.0,90.5,101.24,87.75,98.81,4089024.0
2021-01-28 09:50:00,98.96,117.2,95.0,117.12,5423408.0,98.96,117.2,95.0,117.12,5423408.0
2021-01-28 10:00:00,117.25,120.75,100.25,103.17,3566060.0,117.25,120.75,100.25,103.17,3566060.0
2021-01-28 10:10:00,102.5,107.5,92.44,92.44,2935104.0,102.5,107.5,92.44,92.44,2935104.0
2021-01-28 10:20:00,92.44,104.75,92.35,99.13,3661196.0,92.44,104.75,92.35,99.13,3661196.0
2021-01-28 10:30:00,99.47,101.0,82.67,82.67,3060424.0,99.47,101.0,82.67,82.67,3060424.0
2021-01-28 10:40:00,82.67,82.67,74.25,74.25,840732.0,82.67,82.67,74.25,74.25,840732.0
2021-01-28 10:50:00,72.5,79.75,66.0,66.0,3405576.0,72.5,79.75,66.0,66.0,3405576.0
2021-01-28 11:00:00,66.25,70.64,49.01,49.01,4957632.0,66.25,70.64,49.01,49.01,4957632.0
2021-01-28 11:10:00,42.5,46.75,31.5,31.5,4688564.0,42.5,46.75,31.5,31.5,4688564.0
2021-01-28 11:20:00,30.0,33.0,28.06,33.0,3570224.0,30.0,33.0,28.06,33.0,3570224.0
2021-01-28 11:30:00,35.25,49.04,33.75,49.04,4509388.0,35.25,49.04,33.75,49.04,4509388.0
2021-01-28 11:40:00,52.5,62.25,50.21,51.98,5085472.0,52.5,62.25,50.21,51.98,5085472.0
2021-01-28 11:50:00,54.0,64.0,50.5,63.94,4894820.0,54.0,64.0,50.5,63.94,4894820.0
2021-01-28 12:00:00,64.0,77.5,62.68,76.79,3734712.0,64.0,77.5,62.68,76.79,3734712.0
2021-01-28 12:10:00,77.42,81.0,65.0,70.63,3154812.0,77.42,81.0,65.0,70.63,3154812.0
2021-01-28 12:20:00,70.5,72.0,66.25,69.67,2172384.0,70.5,72.0,66.25,69.67,2172384.0
2021-01-28 12:30:00,69.0,71.25,59.64,59.64,2097584.0,69.0,71.25,59.64,59.64,2097584.0
2021-01-28 12:40:00,60.0,67.5,59.81,64.32,1505496.0,60.0,67.5,59.81,64.32,1505496.0
2021-01-28 12:50:00,64.42,64.56,57.5,59.92,1889640.0,64.42,64.56,57.5,59.92,1889640.0
2021-01-28 13:00:00,60.24,62.75,55.83,56.73,1638716.0,60.24,62.75,55.83,56.73,1638716.0
2021-01-28 13:10:00,56.64,56.75,51.35,54.98,2642092.0,56.64,56.75,51.35,54.98,2642092.0
2021-01-28 13:20:00,55.0,60.5,54.0,57.87,2776444.0,55.0,60.5,54.0,57.87,2776444.0
2021-01-28 13:30:00,57.59,66.75,57.59,58.83,2636712.0,57.59,66.75,57.59,58.83,2636712.0
2021-01-28 13:40:00,59.34,63.25,57.63,58.88,1874216.0,59.34,63.25,57.63,58.88,1874216.0
2021-01-28 13:50:00,58.95,60.98,56.66,60.38,1187632.0,58.95,60.98,56.66,60.38,1187632.0
2021-01-28 14:00:00,60.61,61.5,58.75,59.48,1116120.0,60.61,61.5,58.75,59.48,1116120.0
2021-01-28 14:10:00,59.48,59.48,56.25,56.96,1399344.0,59.48,59.48,56.25,56.96,1399344.0
2021-01-28 14:20:00,56.96,58.75,55.2,57.25,1376216.0,56.96,58.75,55.2,57.25,1376216.0
2021-01-28 14:30:00,57.3,58.23,53.75,55.66,1551944.0,57.3,58.23,53.75,55.66,1551944.0
2021-01-28 14:40:00,55.94,65.0,54.75,64.79,3875884.0,55.94,65.0,54.75,64.79,3875884.0
2021-01-28 14:50:00,64.58,66.25,60.25,61.79,2574768.0,64.58,66.25,60.25,61.79,2574768.0
2021-01-28 15:00:00,61.54,65.5,61.5,63.56,2144484.0,61.54,65.5,61.5,63.56,2144484.0
2021-01-28 15:10:00,64.0,64.75,57.5,60.5,1604536.0,64.0,64.75,57.5,60.5,1604536.0
2021-01-28 15:20:00,60.06,60.5,56.26,56.37,1309584.0,60.06,60.5,56.26,56.37,1309584.0
2021-01-28 15:30:00,56.26,58.75,55.25,56.98,1582244.0,56.26,58.75,55.25,56.98,1582244.0
2021-01-28 15:40:00,57.14,58.75,55.0,58.46,2442948.0,57.14,58.75,55.0,58.46,2442948.0
2021-01-28 15:50:00,58.52,59.5,49.36,49.36,4224484.0,58.52,59.5,49.36,49.36,4224484.0
2021-01-29 09:30:00,94.93,103.5,72.89,83.25,6749972.0,94.93,103.5,72.89,83.25,6749972.0
2021-01-29 09:40:00,83.74,91.25,77.5,85.0,4268476.0,83.74,91.25,77.5,85.0,4268476.0
2021-01-29 09:50:00,85.1,86.25,76.0,79.34,2612608.0,85.1,86.25,76.0,79.34,2612608.0
2021-01-29 10:00:00,79.43,82.5,72.75,77.59,3106828.0,79.43,82.5,72.75,77.59,3106828.0
2021-01-29 10:10:00,78.09,80.83,73.04,76.51,2161424.0,78.09,80.83,73.04,76.51,2161424.0
2021-01-29 10:20:00,76.51,81.76,76.47,78.75,1891952.0,76.51,81.76,76.47,78.75,1891952.0
2021-01-29 10:30:00,78.75,82.5,75.76,79.25,2281332.0,78.75,82.5,75.76,79.25,2281332.0
2021-01-29 10:40:00,79.31,84.74,79.0,83.62,2429772.0,79.31,84.74,79.0,83.62,2429772.0
2021-01-29 10:50:00,83.57,86.75,82.5,83.66,2619108.0,83.57,86.75,82.5,83.66,2619108.0
2021-01-29 11:00:00,83.9,84.73,79.39,80.5,1386344.0,83.9,84.73,79.39,80.5,1386344.0
2021-01-29 11:10:00,80.95,85.25,80.43,84.54,1200848.0,80.95,85.25,80.43,84.54,1200848.0
2021-01-29 11:20:00,84.8,85.0,82.77,83.97,1028824.0,84.8,85.0,82.77,83.97,1028824.0
2021-01-29 11:30:00,83.78,86.25,78.01,82.25,1926120.0,83.78,86.25,78.01,82.25,1926120.0
2021-01-29 11:40:00,82.26,84.5,81.4,83.51,1173084.0,82.26,84.5,81.4,83.51,1173084.0
2021-01-29 11:50:00,83.56,85.47,83.25,85.04,1214032.0,83.56,85.47,83.25,85.04,1214032.0
2021-01-29 12:00:00,84.97,94.25,84.5,90.2,4170992.0,84.97,94.25,84.5,90.2,4170992.0
2021-01-29 12:10:00,91.08,91.1,83.83,87.5,1883268.0,91.08,91.1,83.83,87.5,1883268.0
2021-01-29 12:20:00,87.5,87.53,83.33,87.25,1200216.0,87.5,87.53,83.33,87.25,1200216.0
2021-01-29 12:30:00,87.03,88.4,81.67,83.85,1444552.0,87.03,88.4,81.67,83.85,1444552.0
2021-01-29 12:40:00,84.07,85.75,78.11,80.66,1548608.0,84.07,85.75,78.11,80.66,1548608.0
2021-01-29 12:50:00,80.66,83.69,78.85,82.33,1260920.0,80.66,83.69,78.85,82.33,1260920.0
2021-01-29 13:00:00,82.03,84.0,81.28,82.05,819440.0,82.03,84.0,81.28,82.05,819440.0
2021-01-29 13:10:00,82.0,82.42,80.5,80.84,616548.0,82.0,82.42,80.5,80.84,616548.0
2021-01-29 13:20:00,80.56,81.25,78.12,79.7,1332040.0,80.56,81.25,78.12,79.7,1332040.0
2021-01-29 13:30:00,79.5,79.7,68.96,76.7,3137700.0,79.5,79.7,68.96,76.7,3137700.0
2021-01-29 13:40:00,76.5,76.5,70.75,71.52,1572780.0,76.5,76.5,70.75,71.52,1572780.0
2021-01-29 13:50:00,71.36,72.38,66.37,69.03,2135408.0,71.36,72.38,66.37,69.03,2135408.0
2021-01-29 14:00:00,68.99,74.0,68.57,71.6,1635608.0,68.99,74.0,68.57,71.6,1635608.0
2021-01-29 14:10:00,71.31,71.5,64.04,66.25,2791676.0,71.31,71.5,64.04,66.25,2791676.0
2021-01-29 14:20:00,66.03,68.21,63.0,63.87,2363076.0,66.03,68.21,63.0,63.87,2363076.0
2021-01-29 14:30:00,64.16,71.59,62.5,70.0,2825924.0,64.16,71.59,62.5,70.0,2825924.0
2021-01-29 14:40:00,70.1,76.74,68.75,74.21,2819772.0,70.1,76.74,68.75,74.21,2819772.0
2021-01-29 14:50:00,73.75,75.25,69.38,70.89,1759048.0,73.75,75.25,69.38,70.89,1759048.0
2021-01-29 15:00:00,71.2,77.5,70.95,76.14,2196904.0,71.2,77.5,70.95,76.14,2196904.0
2021-01-29 15:10:00,76.5,81.8,75.0,77.99,3098484.0,76.5,81.8,75.0,77.99,3098484.0
2021-01-29 15:20:00,77.99,80.75,75.31,76.33,2190076.0,77.99,80.75,75.31,76.33,2190076.0
2021-01-29 15:30:00,76.33,79.75,72.81,77.78,2247872.0,76.33,79.75,72.81,77.78,2247872.0
2021-01-29 15:40:00,78.01,82.51,77.78,82.09,3092360.0,78.01,82.51,77.78,82.09,3092360.0
2021-01-29 15:50:00,81.78,83.75,78.0,82.06,5904476.0,81.78,83.75,78.0,82.06,5904476.0
2021-02-01 09:30:00,79.14,80.5,70.5,79.03,4842500.0,79.14,80.5,70.5,79.03,4842500.0
2021-02-01 09:40:00,78.96,79.61,73.16,73.75,2062360.0,78.96,79.61,73.16,73.75,2062360.0
2021-02-01 09:50:00,73.59,73.75,63.0,67.5,5068424.0,73.59,73.75,63.0,67.5,5068424.0
2021-02-01 10:00:00,67.5,71.0,66.25,66.96,2379800.0,67.5,71.0,66.25,66.96,2379800.0
2021-02-01 10:10:00,67.0,68.01,63.0,63.86,3346940.0,67.0,68.01,63.0,63.86,3346940.0
2021-02-01 10:20:00,63.95,64.25,53.27,53.27,5095484.0,63.95,64.25,53.27,53.27,5095484.0
2021-02-01 10:30:00,53.27,63.75,53.0,63.75,4826652.0,53.27,63.75,53.0,63.75,4826652.0
2021-02-01 10:40:00,63.75,64.49,56.26,56.75,2199364.0,63.75,64.49,56.26,56.75,2199364.0
2021-02-01 10:50:00,56.75,59.75,55.5,59.35,2315752.0,56.75,59.75,55.5,59.35,2315752.0
2021-02-01 11:00:00,59.2,62.43,58.23,61.09,1660920.0,59.2,62.43,58.23,61.09,1660920.0
2021-02-01 11:10:00,61.22,66.83,61.0,62.09,2515876.0,61.22,66.83,61.0,62.09,2515876.0
2021-02-01 11:20:00,62.11,68.75,62.1,68.46,1935024.0,62.11,68.75,62.1,68.46,1935024.0
2021-02-01 11:30:00,68.39,70.0,64.5,65.66,1980840.0,68.39,70.0,64.5,65.66,1980840.0
2021-02-01 11:40:00,65.28,69.13,65.28,68.0,1180112.0,65.28,69.13,65.28,68.0,1180112.0
2021-02-01 11:50:00,68.0,68.25,63.75,64.8,1258648.0,68.0,68.25,63.75,64.8,1258648.0
2021-02-01 12:00:00,64.75,65.65,62.5,64.02,860060.0,64.75,65.65,62.5,64.02,860060.0
2021-02-01 12:10:00,64.02,64.25,60.3,60.9,1176952.0,64.02,64.25,60.3,60.9,1176952.0
2021-02-01 12:20:00,60.97,64.0,60.84,63.0,1017572.0,60.97,64.0,60.84,63.0,1017572.0
2021-02-01 12:30:00,63.0,65.16,61.75,62.5,840876.0,63.0,65.16,61.75,62.5,840876.0
2021-02-01 12:40:00,62.3,63.38,61.25,61.25,565828.0,62.3,63.38,61.25,61.25,565828.0
2021-02-01 12:50:00,61.25,62.5,60.25,62.0,591508.0,61.25,62.5,60.25,62.0,591508.0
2021-02-01 13:00:00,62.12,62.49,61.25,61.5,433496.0,62.12,62.49,61.25,61.5,433496.0
2021-02-01 13:10:00,61.54,61.63,57.75,58.25,1185140.0,61.54,61.63,57.75,58.25,1185140.0
2021-02-01 13:20:00,58.56,61.02,58.0,59.87,964296.0,58.56,61.02,58.0,59.87,964296.0
2021-02-01 13:30:00,59.92,60.75,58.25,59.51,908936.0,59.92,60.75,58.25,59.51,908936.0
2021-02-01 13:40:00,59.07,59.32,57.5,58.01,1008580.0,59.07,59.32,57.5,58.01,1008580.0
2021-02-01 13:50:00,58.22,63.47,57.5,62.5,2044152.0,58.22,63.47,57.5,62.5,2044152.0
2021-02-01 14:00:00,62.5,62.5,59.5,61.05,1107184.0,62.5,62.5,59.5,61.05,1107184.0
2021-02-01 14:10:00,61.23,62.75,60.0,61.99,950444.0,61.23,62.75,60.0,61.99,950444.0
2021-02-01 14:20:00,61.8,61.99,60.0,61.15,466112.0,61.8,61.99,60.0,61.15,466112.0
2021-02-01 14:30:00,61.25,61.92,60.5,61.0,561896.0,61.25,61.92,60.5,61.0,561896.0
2021-02-01 14:40:00,61.13,61.66,60.0,60.51,595372.0,61.13,61.66,60.0,60.51,595372.0
2021-02-01 14:50:00,60.5,60.88,58.88,60.05,888516.0,60.5,60.88,58.88,60.05,888516.0
2021-02-01 15:00:00,60.03,60.03,58.25,58.48,845296.0,60.03,60.03,58.25,58.48,845296.0
2021-02-01 15:10:00,58.5,59.13,56.88,59.13,1684916.0,58.5,59.13,56.88,59.13,1684916.0
2021-02-01 15:20:00,58.8,59.38,57.5,58.49,967192.0,58.8,59.38,57.5,58.49,967192.0
2021-02-01 15:30:00,58.5,58.72,57.0,57.07,945012.0,58.5,58.72,57.0,57.07,945012.0
2021-02-01 15:40:00,57.09,57.5,55.0,55.0,2064640.0,57.09,57.5,55.0,55.0,2064640.0
2021-02-01 15:50:00,55.01,57.75,53.67,56.75,3613824.0,55.01,57.75,53.67,56.75,3613824.0
2021-02-02 09:30:00,35.19,39.5,32.56,32.56,7368084.0,35.19,39.5,32.56,32.56,7368084.0
2021-02-02 09:40:00,32.5,32.77,25.33,28.22,16962944.0,32.5,32.77,25.33,28.22,16962944.0
2021-02-02 09:50:00,28.24,30.35,26.89,28.75,5620556.0,28.24,30.35,26.89,28.75,5620556.0
2021-02-02 10:00:00,28.72,31.25,27.0,28.43,5788936.0,28.72,31.25,27.0,28.43,5788936.0
2021-02-02 10:10:00,28.29,28.61,26.38,27.99,3516500.0,28.29,28.61,26.38,27.99,3516500.0
2021-02-02 10:20:00,27.81,28.3,25.5,26.16,5293920.0,27.81,28.3,25.5,26.16,5293920.0
2021-02-02 10:30:00,26.04,26.15,21.39,22.96,13562032.0,26.04,26.15,21.39,22.96,13562032.0
2021-02-02 10:40:00,22.82,23.63,18.56,20.36,14117700.0,22.82,23.63,18.56,20.36,14117700.0
2021-02-02 10:50:00,20.5,23.38,20.0,22.88,11593956.0,20.5,23.38,20.0,22.88,11593956.0
2021-02-02 11:00:00,22.77,26.75,22.5,24.64,10531192.0,22.77,26.75,22.5,24.64,10531192.0
2021-02-02 11:10:00,24.68,29.88,24.5,29.88,7913248.0,24.68,29.88,24.5,29.88,7913248.0
2021-02-02 11:20:00,30.02,34.27,29.56,34.27,8030560.0,30.02,34.27,29.56,34.27,8030560.0
2021-02-02 11:30:00,35.75,38.59,32.49,32.49,7519032.0,35.75,38.59,32.49,32.49,7519032.0
2021-02-02 11:40:00,32.5,35.0,31.51,33.05,6883640.0,32.5,35.0,31.51,33.05,6883640.0
2021-02-02 11:50:00,33.0,34.05,28.71,28.71,3072972.0,33.0,34.05,28.71,28.71,3072972.0
2021-02-02 12:00:00,27.51,29.67,26.29,28.81,6612720.0,27.51,29.67,26.29,28.81,6612720.0
2021-02-02 12:10:00,28.83,29.36,27.0,28.73,2909804.0,28.83,29.36,27.0,28.73,2909804.0
2021-02-02 12:20:00,28.6,32.0,28.25,28.88,5021708.0,28.6,32.0,28.25,28.88,5021708.0
2021-02-02 12:30:00,28.9,30.75,28.77,30.0,2075112.0,28.9,30.75,28.77,30.0,2075112.0
2021-02-02 12:40:00,29.9,31.25,29.04,29.28,2327160.0,29.9,31.25,29.04,29.28,2327160.0
2021-02-02 12:50:00,29.47,30.38,29.05,29.49,1463664.0,29.47,30.38,29.05,29.49,1463664.0
2021-02-02 13:00:00,29.58,29.69,27.5,28.32,2465136.0,29.58,29.69,27.5,28.32,2465136.0
2021-02-02 13:10:00,28.35,29.0,26.5,26.5,1933064.0,28.35,29.0,26.5,26.5,1933064.0
2021-02-02 13:20:00,26.5,28.45,26.38,28.25,1853112.0,26.5,28.45,26.38,28.25,1853112.0
2021-02-02 13:30:00,28.25,28.46,26.38,27.06,1722764.0,28.25,28.46,26.38,27.06,1722764.0
2021-02-02 13:40:00,27.03,27.45,25.94,26.23,1359060.0,27.03,27.45,25.94,26.23,1359060.0
2021-02-02 13:50:00,26.21,26.75,25.25,26.09,2112280.0,26.21,26.75,25.25,26.09,2112280.0
2021-02-02 14:00:00,25.9,26.88,25.5,26.07,1673284.0,25.9,26.88,25.5,26.07,1673284.0
2021-02-02 14:10:00,25.65,27.0,25.5,26.96,1420048.0,25.65,27.0,25.5,26.96,1420048.0
2021-02-02 14:20:00,26.96,27.64,24.18,24.5,3781780.0,26.96,27.64,24.18,24.5,3781780.0
2021-02-02 14:30:00,24.48,24.75,22.75,24.12,3659276.0,24.48,24.75,22.75,24.12,3659276.0
2021-02-02 14:40:00,24.11,26.5,24.01,25.34,3451280.0,24.11,26.5,24.01,25.34,3451280.0
2021-02-02 14:50:00,25.21,25.38,24.29,24.98,1516704.0,25.21,25.38,24.29,24.98,1516704.0
2021-02-02 15:00:00,24.97,25.49,23.76,24.87,1801492.0,24.97,25.49,23.76,24.87,1801492.0
2021-02-02 15:10:00,24.75,25.36,24.5,24.77,1408496.0,24.75,25.36,24.5,24.77,1408496.0
2021-02-02 15:20:00,24.76,24.86,23.38,23.75,1863584.0,24.76,24.86,23.38,23.75,1863584.0
2021-02-02 15:30:00,23.7,24.63,23.57,23.93,1771432.0,23.7,24.63,23.57,23.93,1771432.0
2021-02-02 15:40:00,24.06,24.25,22.88,23.2,2599764.0,24.06,24.25,22.88,23.2,2599764.0
2021-02-02 15:50:00,23.07,23.5,22.0,22.62,5034096.0,23.07,23.5,22.0,22.62,5034096.0
2021-02-03 09:30:00,28.0,28.35,23.64,25.49,9477660.0,28.0,28.35,23.64,25.49,9477660.0
2021-02-03 09:40:00,25.48,26.56,23.31,24.52,5613620.0,25.48,26.56,23.31,24.52,5613620.0
2021-02-03 09:50:00,24.59,24.75,22.62,23.32,4555360.0,24.59,24.75,22.62,23.32,4555360.0
2021-02-03 10:00:00,23.23,23.86,21.31,21.86,4774304.0,23.23,23.86,21.31,21.86,4774304.0
2021-02-03 10:10:00,21.64,23.24,21.63,22.6,3667164.0,21.64,23.24,21.63,22.6,3667164.0
2021-02-03 10:20:00,22.68,23.45,22.25,22.58,2730500.0,22.68,23.45,22.25,22.58,2730500.0
2021-02-03 10:30:00,22.65,23.22,22.25,23.1,1683448.0,22.65,23.22,22.25,23.1,1683448.0
2021-02-03 10:40:00,23.13,24.93,22.75,24.48,5190484.0,23.13,24.93,22.75,24.48,5190484.0
2021-02-03 10:50:00,24.48,26.09,24.07,24.86,5473720.0,24.48,26.09,24.07,24.86,5473720.0
2021-02-03 11:00:00,24.76,24.97,23.78,24.37,2171460.0,24.76,24.97,23.78,24.37,2171460.0
2021-02-03 11:10:00,24.48,24.6,23.03,23.33,2020880.0,24.48,24.6,23.03,23.33,2020880.0
2021-02-03 11:20:00,23.33,23.72,22.74,23.48,1692272.0,23.33,23.72,22.74,23.48,1692272.0
2021-02-03 11:30:00,23.52,23.62,22.63,23.04,1344256.0,23.52,23.62,22.63,23.04,1344256.0
2021-02-03 11:40:00,23.05,23.93,22.88,23.75,1549944.0,23.05,23.93,22.88,23.75,1549944.0
2021-02-03 11:50:00,23.73,24.18,23.3,23.39,1633856.0,23.73,24.18,23.3,23.39,1633856.0
2021-02-03 12:00:00,23.5,23.75,23.13,23.45,752812.0,23.5,23.75,23.13,23.45,752812.0
2021-02-03 12:10:00,23.45,24.0,23.4,23.86,1223400.0,23.45,24.0,23.4,23.86,1223400.0
2021-02-03 12:20:00,23.83,25.0,23.79,24.53,3196688.0,23.83,25.0,23.79,24.53,3196688.0
2021-02-03 12:30:00,24.53,24.56,23.78,24.2,1284104.0,24.53,24.56,23.78,24.2,1284104.0
2021-02-03 12:40:00,24.15,25.68,24.15,25.16,3044172.0,24.15,25.68,24.15,25.16,3044172.0
2021-02-03 12:50:00,24.9,25.35,24.58,24.99,1808492.0,24.9,25.35,24.58,24.99,1808492.0
2021-02-03 13:00:00,24.93,26.5,24.89,25.33,4124780.0,24.93,26.5,24.89,25.33,4124780.0
2021-02-03 13:10:00,25.31,25.9,25.15,25.65,2032392.0,25.31,25.9,25.15,25.65,2032392.0
2021-02-03 13:20:00,25.65,25.96,25.25,25.36,1505368.0,25.65,25.96,25.25,25.36,1505368.0
2021-02-03 13:30:00,25.28,25.55,24.36,24.97,1813892.0,25.28,25.55,24.36,24.97,1813892.0
2021-02-03 13:40:00,25.05,27.22,24.97,26.82,3089388.0,25.05,27.22,24.97,26.82,3089388.0
2021-02-03 13:50:00,26.91,27.4,26.03,26.88,4045692.0,26.91,27.4,26.03,26.88,4045692.0
2021-02-03 14:00:00,26.75,26.94,25.75,26.15,2014668.0,26.75,26.94,25.75,26.15,2014668.0
2021-02-03 14:10:00,26.21,26.21,25.0,25.72,1961624.0,26.21,26.21,25.0,25.72,1961624.0
2021-02-03 14:20:00,25.67,26.38,25.25,25.72,1693944.0,25.67,26.38,25.25,25.72,1693944.0
2021-02-03 14:30:00,25.74,25.95,25.29,25.72,1117356.0,25.74,25.95,25.29,25.72,1117356.0
2021-02-03 14:40:00,25.75,26.19,25.31,25.75,1201456.0,25.75,26.19,25.31,25.75,1201456.0
2021-02-03 14:50:00,25.63,25.74,23.5,24.49,3362060.0,25.63,25.74,23.5,24.49,3362060.0
2021-02-03 15:00:00,24.5,25.1,24.25,24.38,1527420.0,24.5,25.1,24.25,24.38,1527420.0
2021-02-03 15:10:00,24.37,24.38,23.3,23.76,2157928.0,24.37,24.38,23.3,23.76,2157928.0
2021-02-03 15:20:00,23.79,23.86,22.89,23.11,1885376.0,23.79,23.86,22.89,23.11,1885376.0
2021-02-03 15:30:00,23.11,23.95,23.06,23.65,1678436.0,23.11,23.95,23.06,23.65,1678436.0
2021-02-03 15:40:00,23.63,23.68,23.25,23.36,1077028.0,23.63,23.68,23.25,23.36,1077028.0
2021-02-03 15:50:00,23.31,23.49,22.65,23.01,2583796.0,23.31,23.49,22.65,23.01,2583796.0
2021-02-04 09:30:00,22.8,22.88,20.26,21.21,7734136.0,22.8,22.88,20.26,21.21,7734136.0
2021-02-04 09:40:00,21.24,21.63,20.54,20.62,3473600.0,21.24,21.63,20.54,20.62,3473600.0
2021-02-04 09:50:00,20.63,21.0,20.5,20.85,2865440.0,20.63,21.0,20.5,20.85,2865440.0
2021-02-04 10:00:00,20.82,21.5,20.71,20.94,2700784.0,20.82,21.5,20.71,20.94,2700784.0
2021-02-04 10:10:00,20.95,21.15,20.01,20.02,2981656.0,20.95,21.15,20.01,20.02,2981656.0
2021-02-04 10:20:00,20.01,20.22,18.47,18.7,7741400.0,20.01,20.22,18.47,18.7,7741400.0
2021-02-04 10:30:00,18.67,19.93,18.66,19.32,4709876.0,18.67,19.93,18.66,19.32,4709876.0
2021-02-04 10:40:00,19.32,19.49,18.01,18.41,4498568.0,19.32,19.49,18.01,18.41,4498568.0
2021-02-04 10:50:00,18.38,18.5,17.63,17.85,6059728.0,18.38,18.5,17.63,17.85,6059728.0
2021-02-04 11:00:00,17.82,18.41,17.52,17.83,4990528.0,17.82,18.41,17.52,17.83,4990528.0
2021-02-04 11:10:00,17.83,17.98,16.28,16.5,10168352.0,17.83,17.98,16.28,16.5,10168352.0
2021-02-04 11:20:00,16.5,17.36,15.8,15.88,8789288.0,16.5,17.36,15.8,15.88,8789288.0
2021-02-04 11:30:00,15.88,16.91,15.51,16.25,9601840.0,15.88,16.91,15.51,16.25,9601840.0
2021-02-04 11:40:00,16.24,17.18,15.79,16.07,6792632.0,16.24,17.18,15.79,16.07,6792632.0
2021-02-04 11:50:00,16.06,17.44,15.83,17.15,5583316.0,16.06,17.44,15.83,17.15,5583316.0
2021-02-04 12:00:00,17.19,17.2,16.26,16.92,3544632.0,17.19,17.2,16.26,16.92,3544632.0
2021-02-04 12:10:00,16.9,17.47,16.53,17.38,3663704.0,16.9,17.47,16.53,17.38,3663704.0
2021-02-04 12:20:00,17.42,17.83,16.85,17.14,4931144.0,17.42,17.83,16.85,17.14,4931144.0
2021-02-04 12:30:00,17.19,17.31,16.31,16.5,2044944.0,17.19,17.31,16.31,16.5,2044944.0
2021-02-04 12:40:00,16.57,16.6,16.0,16.38,2707440.0,16.57,16.6,16.0,16.38,2707440.0
2021-02-04 12:50:00,16.38,16.5,15.88,16.08,2167004.0,16.38,16.5,15.88,16.08,2167004.0
2021-02-04 13:00:00,16.13,16.13,15.14,15.38,5932028.0,16.13,16.13,15.14,15.38,5932028.0
2021-02-04 13:10:00,15.4,15.49,14.3,14.33,7438560.0,15.4,15.49,14.3,14.33,7438560.0
2021-02-04 13:20:00,14.38,15.11,14.37,14.86,6143472.0,14.38,15.11,14.37,14.86,6143472.0
2021-02-04 13:30:00,14.91,15.31,14.66,14.97,3750152.0,14.91,15.31,14.66,14.97,3750152.0
2021-02-04 13:40:00,14.97,15.35,14.63,15.14,3305764.0,14.97,15.35,14.63,15.14,3305764.0
2021-02-04 13:50:00,15.14,15.39,14.85,15.0,2840308.0,15.14,15.39,14.85,15.0,2840308.0
2021-02-04 14:00:00,15.04,15.13,14.53,14.81,2914056.0,15.04,15.13,14.53,14.81,2914056.0
2021-02-04 14:10:00,14.81,14.91,14.5,14.82,2320144.0,14.81,14.91,14.5,14.82,2320144.0
2021-02-04 14:20:00,14.79,14.95,14.71,14.85,1611300.0,14.79,14.95,14.71,14.85,1611300.0
2021-02-04 14:30:00,14.83,15.49,14.83,14.97,4616200.0,14.83,15.49,14.83,14.97,4616200.0
2021-02-04 14:40:00,14.96,15.19,14.78,14.88,1706900.0,14.96,15.19,14.78,14.88,1706900.0
2021-02-04 14:50:00,14.92,14.99,14.56,14.56,1701972.0,14.92,14.99,14.56,14.56,1701972.0
2021-02-04 15:00:00,14.56,14.63,13.95,14.04,4129056.0,14.56,14.63,13.95,14.04,4129056.0
2021-02-04 15:10:00,14.0,14.35,13.88,13.98,3139972.0,14.0,14.35,13.88,13.98,3139972.0
2021-02-04 15:20:00,13.93,14.41,13.84,14.33,3470372.0,13.93,14.41,13.84,14.33,3470372.0
2021-02-04 15:30:00,14.38,14.49,13.88,13.9,2406736.0,14.38,14.49,13.88,13.9,2406736.0
2021-02-04 15:40:00,13.9,13.97,13.46,13.63,5040424.0,13.9,13.97,13.46,13.63,5040424.0
2021-02-04 15:50:00,13.67,13.71,13.33,13.35,5910520.0,13.67,13.71,13.33,13.35,5910520.0
2021-02-05 09:30:00,13.51,14.75,12.77,13.49,14723056.0,13.51,14.75,12.77,13.49,14723056.0
2021-02-05 09:40:00,13.51,16.95,13.45,16.61,20885952.0,13.51,16.95,13.45,16.61,20885952.0
2021-02-05 09:50:00,16.62,20.69,15.78,20.69,19293988.0,16.62,20.69,15.78,20.69,19293988.0
2021-02-05 10:00:00,20.69,23.75,19.77,19.77,13504888.0,20.69,23.75,19.77,19.77,13504888.0
2021-02-05 10:10:00,19.5,20.88,17.76,18.29,20107180.0,19.5,20.88,17.76,18.29,20107180.0
2021-02-05 10:20:00,18.25,18.62,16.34,17.73,18545872.0,18.25,18.62,16.34,17.73,18545872.0
2021-02-05 10:30:00,17.73,19.2,17.52,18.32,12753608.0,17.73,19.2,17.52,18.32,12753608.0
2021-02-05 10:40:00,18.32,18.62,16.78,17.08,6981436.0,18.32,18.62,16.78,17.08,6981436.0
2021-02-05 10:50:00,17.11,18.2,17.05,17.71,5183824.0,17.11,18.2,17.05,17.71,5183824.0
2021-02-05 11:00:00,17.71,18.61,17.32,18.29,6044644.0,17.71,18.61,17.32,18.29,6044644.0
2021-02-05 11:10:00,18.34,18.5,17.78,17.88,3476696.0,18.34,18.5,17.78,17.88,3476696.0
2021-02-05 11:20:00,17.84,18.03,17.07,17.34,4056964.0,17.84,18.03,17.07,17.34,4056964.0
2021-02-05 11:30:00,17.43,17.43,15.5,15.62,8639212.0,17.43,17.43,15.5,15.62,8639212.0
2021-02-05 11:40:00,15.56,16.5,15.38,16.27,6268180.0,15.56,16.5,15.38,16.27,6268180.0
2021-02-05 11:50:00,16.27,16.7,15.83,16.1,3902840.0,16.27,16.7,15.83,16.1,3902840.0
2021-02-05 12:00:00,16.07,16.15,14.72,15.56,6170132.0,16.07,16.15,14.72,15.56,6170132.0
2021-02-05 12:10:00,15.56,16.01,15.26,15.57,3249432.0,15.56,16.01,15.26,15.57,3249432.0
2021-02-05 12:20:00,15.5,16.47,15.38,16.47,3037096.0,15.5,16.47,15.38,16.47,3037096.0
2021-02-05 12:30:00,16.42,16.47,15.75,16.25,2492692.0,16.42,16.47,15.75,16.25,2492692.0
2021-02-05 12:40:00,16.19,16.25,15.54,15.77,2939528.0,16.19,16.25,15.54,15.77,2939528.0
2021-02-05 12:50:00,15.75,16.16,15.63,15.89,2272240.0,15.75,16.16,15.63,15.89,2272240.0
2021-02-05 13:00:00,15.94,15.95,15.64,15.8,1591316.0,15.94,15.95,15.64,15.8,1591316.0
2021-02-05 13:10:00,15.87,16.13,15.76,15.95,1496212.0,15.87,16.13,15.76,15.95,1496212.0
2021-02-05 13:20:00,15.95,16.01,15.58,15.63,1379204.0,15.95,16.01,15.58,15.63,1379204.0
2021-02-05 13:30:00,15.6,15.67,14.62,14.79,4426204.0,15.6,15.67,14.62,14.79,4426204.0
2021-02-05 13:40:00,14.83,14.93,14.34,14.34,3137276.0,14.83,14.93,14.34,14.34,3137276.0
2021-02-05 13:50:00,14.35,15.41,14.31,15.25,4393180.0,14.35,15.41,14.31,15.25,4393180.0
2021-02-05 14:00:00,15.25,15.59,15.13,15.43,2554460.0,15.25,15.59,15.13,15.43,2554460.0
2021-02-05 14:10:00,15.46,15.46,14.71,15.42,2197984.0,15.46,15.46,14.71,15.42,2197984.0
2021-02-05 14:20:00,15.35,15.42,14.88,15.17,1221960.0,15.35,15.42,14.88,15.17,1221960.0
2021-02-05 14:30:00,15.14,15.7,15.06,15.6,3206596.0,15.14,15.7,15.06,15.6,3206596.0
2021-02-05 14:40:00,15.58,15.61,15.13,15.27,1469896.0,15.58,15.61,15.13,15.27,1469896.0
2021-02-05 14:50:00,15.27,15.38,15.13,15.21,1152208.0,15.27,15.38,15.13,15.21,1152208.0
2021-02-05 15:00:00,15.21,15.75,15.13,15.67,2546316.0,15.21,15.75,15.13,15.67,2546316.0
2021-02-05 15:10:00,15.67,15.67,15.29,15.38,1748592.0,15.67,15.67,15.29,15.38,1748592.0
2021-02-05 15:20:00,15.36,15.39,14.75,15.18,1977704.0,15.36,15.39,14.75,15.18,1977704.0
2021-02-05 15:30:00,15.2,15.49,15.18,15.31,1951056.0,15.2,15.49,15.18,15.31,1951056.0
2021-02-05 15:40:00,15.27,16.62,15.27,16.13,6376752.0,15.27,16.62,15.27,16.13,6376752.0
2021-02-05 15:50:00,16.13,16.5,15.53,15.94,5797208.0,16.13,16.5,15.53,15.94,5797208.0
2021-02-08 09:30:00,18.1,18.17,16.55,17.31,7457540.0,18.1,18.17,16.55,17.31,7457540.0
2021-02-08 09:40:00,17.28,17.35,15.84,16.2,6105648.0,17.28,17.35,15.84,16.2,6105648.0
2021-02-08 09:50:00,16.21,16.97,16.08,16.16,3486428.0,16.21,16.97,16.08,16.16,3486428.0
2021-02-08 10:00:00,16.15,16.31,15.63,15.81,2901160.0,16.15,16.31,15.63,15.81,2901160.0
2021-02-08 10:10:00,15.86,15.9,14.57,15.08,6689112.0,15.86,15.9,14.57,15.08,6689112.0
2021-02-08 10:20:00,15.08,15.41,14.63,15.29,3772716.0,15.08,15.41,14.63,15.29,3772716.0
2021-02-08 10:30:00,15.26,15.75,14.81,15.18,2900072.0,15.26,15.75,14.81,15.18,2900072.0
2021-02-08 10:40:00,15.06,15.88,15.06,15.65,2094520.0,15.06,15.88,15.06,15.65,2094520.0
2021-02-08 10:50:00,15.65,15.8,15.13,15.19,1838752.0,15.65,15.8,15.13,15.19,1838752.0
2021-02-08 11:00:00,15.19,15.35,15.13,15.25,748392.0,15.19,15.35,15.13,15.25,748392.0
2021-02-08 11:10:00,15.25,15.33,14.88,14.99,1378848.0,15.25,15.33,14.88,14.99,1378848.0
2021-02-08 11:20:00,14.95,15.19,14.9,15.0,1272800.0,14.95,15.19,14.9,15.0,1272800.0
2021-02-08 11:30:00,15.02,15.04,14.51,14.78,2630532.0,15.02,15.04,14.51,14.78,2630532.0
2021-02-08 11:40:00,14.81,14.93,14.68,14.83,1169540.0,14.81,14.93,14.68,14.83,1169540.0
2021-02-08 11:50:00,14.83,15.08,14.82,14.91,989408.0,14.83,15.08,14.82,14.91,989408.0
2021-02-08 12:00:00,14.91,14.96,14.71,14.73,830620.0,14.91,14.96,14.71,14.73,830620.0
2021-02-08 12:10:00,14.72,14.94,14.71,14.81,662476.0,14.72,14.94,14.71,14.81,662476.0
2021-02-08 12:20:00,14.86,14.87,14.67,14.74,804180.0,14.86,14.87,14.67,14.74,804180.0
2021-02-08 12:30:00,14.78,15.19,14.68,14.91,1809604.0,14.78,15.19,14.68,14.91,1809604.0
2021-02-08 12:40:00,14.9,14.94,14.7,14.83,1015168.0,14.9,14.94,14.7,14.83,1015168.0
2021-02-08 12:50:00,14.83,15.08,14.81,15.04,923648.0,14.83,15.08,14.81,15.04,923648.0
2021-02-08 13:00:00,15.04,15.1,14.89,15.01,904648.0,15.04,15.1,14.89,15.01,904648.0
2021-02-08 13:10:00,15.03,15.59,14.98,15.02,2369780.0,15.03,15.59,14.98,15.02,2369780.0
2021-02-08 13:20:00,15.03,15.13,14.89,14.92,1087940.0,15.03,15.13,14.89,14.92,1087940.0
2021-02-08 13:30:00,14.95,15.06,14.93,15.0,518368.0,14.95,15.06,14.93,15.0,518368.0
2021-02-08 13:40:00,15.02,15.1,14.91,14.98,682552.0,15.02,15.1,14.91,14.98,682552.0
2021-02-08 13:50:00,14.98,15.0,14.81,14.92,630596.0,14.98,15.0,14.81,14.92,630596.0
2021-02-08 14:00:00,14.92,14.94,14.65,14.79,1232448.0,14.92,14.94,14.65,14.79,1232448.0
2021-02-08 14:10:00,14.8,14.8,14.58,14.68,882968.0,14.8,14.8,14.58,14.68,882968.0
2021-02-08 14:20:00,14.68,14.8,14.58,14.8,676768.0,14.68,14.8,14.58,14.8,676768.0
2021-02-08 14:30:00,14.77,14.87,14.72,14.78,636100.0,14.77,14.87,14.72,14.78,636100.0
2021-02-08 14:40:00,14.78,14.87,14.75,14.84,619660.0,14.78,14.87,14.75,14.84,619660.0
2021-02-08 14:50:00,14.85,14.86,14.68,14.7,632508.0,14.85,14.86,14.68,14.7,632508.0
2021-02-08 15:00:00,14.72,14.81,14.65,14.7,846872.0,14.72,14.81,14.65,14.7,846872.0
2021-02-08 15:10:00,14.72,14.75,14.65,14.72,854504.0,14.72,14.75,14.65,14.72,854504.0
2021-02-08 15:20:00,14.7,14.75,14.65,14.68,896732.0,14.7,14.75,14.65,14.68,896732.0
2021-02-08 15:30:00,14.68,14.72,14.59,14.63,1006440.0,14.68,14.72,14.59,14.63,1006440.0
2021-02-08 15:40:00,14.63,14.72,14.56,14.72,1065028.0,14.63,14.72,14.56,14.72,1065028.0
2021-02-08 15:50:00,14.72,15.13,14.71,14.99,2849384.0,14.72,15.13,14.71,14.99,2849384.0
2021-02-09 09:30:00,14.15,14.25,13.03,13.05,6188132.0,14.15,14.25,13.03,13.05,6188132.0
2021-02-09 09:40:00,13.08,13.38,13.02,13.31,2875824.0,13.08,13.38,13.02,13.31,2875824.0
2021-02-09 09:50:00,13.29,13.63,13.22,13.41,2359828.0,13.29,13.63,13.22,13.41,2359828.0
2021-02-09 10:00:00,13.4,13.42,13.09,13.25,1914444.0,13.4,13.42,13.09,13.25,1914444.0
2021-02-09 10:10:00,13.26,13.29,12.63,12.8,4221416.0,13.26,13.29,12.63,12.8,4221416.0
2021-02-09 10:20:00,12.79,12.82,12.58,12.67,3325828.0,12.79,12.82,12.58,12.67,3325828.0
2021-02-09 10:30:00,12.67,12.86,12.64,12.66,1773516.0,12.67,12.86,12.64,12.66,1773516.0
2021-02-09 10:40:00,12.65,12.72,12.18,12.33,5461180.0,12.65,12.72,12.18,12.33,5461180.0
2021-02-09 10:50:00,12.33,12.37,12.03,12.26,3718108.0,12.33,12.37,12.03,12.26,3718108.0
2021-02-09 11:00:00,12.3,12.3,11.72,11.81,5206600.0,12.3,12.3,11.72,11.81,5206600.0
2021-02-09 11:10:00,11.82,11.95,11.63,11.74,3158852.0,11.82,11.95,11.63,11.74,3158852.0
2021-02-09 11:20:00,11.74,12.15,11.68,12.14,3016592.0,11.74,12.15,11.68,12.14,3016592.0
2021-02-09 11:30:00,12.13,12.17,11.8,12.03,2164520.0,12.13,12.17,11.8,12.03,2164520.0
2021-02-09 11:40:00,12.05,12.39,12.01,12.17,3405532.0,12.05,12.39,12.01,12.17,3405532.0
2021-02-09 11:50:00,12.19,12.25,12.05,12.13,1549948.0,12.19,12.25,12.05,12.13,1549948.0
2021-02-09 12:00:00,12.13,12.61,12.11,12.44,2689416.0,12.13,12.61,12.11,12.44,2689416.0
2021-02-09 12:10:00,12.44,12.6,12.4,12.44,1500704.0,12.44,12.6,12.4,12.44,1500704.0
2021-02-09 12:20:00,12.44,12.69,12.44,12.52,1492244.0,12.44,12.69,12.44,12.52,1492244.0
2021-02-09 12:30:00,12.52,12.55,12.13,12.22,1652496.0,12.52,12.55,12.13,12.22,1652496.0
2021-02-09 12:40:00,12.22,12.55,12.2,12.48,1053424.0,12.22,12.55,12.2,12.48,1053424.0
2021-02-09 12:50:00,12.47,12.53,12.15,12.19,1057912.0,12.47,12.53,12.15,12.19,1057912.0
2021-02-09 13:00:00,12.15,12.35,12.15,12.29,919268.0,12.15,12.35,12.15,12.29,919268.0
2021-02-09 13:10:00,12.3,12.3,12.06,12.11,1221228.0,12.3,12.3,12.06,12.11,1221228.0
2021-02-09 13:20:00,12.14,12.19,12.0,12.13,972888.0,12.14,12.19,12.0,12.13,972888.0
2021-02-09 13:30:00,12.15,12.15,12.06,12.09,608392.0,12.15,12.15,12.06,12.09,608392.0
2021-02-09 13:40:00,12.09,12.21,12.08,12.2,604140.0,12.09,12.21,12.08,12.2,604140.0
2021-02-09 13:50:00,12.19,12.22,12.06,12.22,728924.0,12.19,12.22,12.06,12.22,728924.0
2021-02-09 14:00:00,12.22,12.3,12.15,12.28,646688.0,12.22,12.3,12.15,12.28,646688.0
2021-02-09 14:10:00,12.27,12.41,12.24,12.37,951940.0,12.27,12.41,12.24,12.37,951940.0
2021-02-09 14:20:00,12.37,12.39,12.3,12.33,501060.0,12.37,12.39,12.3,12.33,501060.0
2021-02-09 14:30:00,12.33,12.52,12.3,12.51,1038476.0,12.33,12.52,12.3,12.51,1038476.0
2021-02-09 14:40:00,12.51,12.53,12.31,12.41,683380.0,12.51,12.53,12.31,12.41,683380.0
2021-02-09 14:50:00,12.39,12.88,12.37,12.72,1634296.0,12.39,12.88,12.37,12.72,1634296.0
2021-02-09 15:00:00,12.74,12.74,12.5,12.58,917432.0,12.74,12.74,12.5,12.58,917432.0
2021-02-09 15:10:00,12.57,12.68,12.5,12.67,776824.0,12.57,12.68,12.5,12.67,776824.0
2021-02-09 15:20:00,12.66,12.72,12.3,12.41,1221248.0,12.66,12.72,12.3,12.41,1221248.0
2021-02-09 15:30:00,12.41,12.49,12.29,12.33,740092.0,12.41,12.49,12.29,12.33,740092.0
2021-02-09 15:40:00,12.31,12.33,12.18,12.26,1202512.0,12.31,12.33,12.18,12.26,1202512.0
2021-02-09 15:50:00,12.26,12.59,12.25,12.58,2196360.0,12.26,12.59,12.25,12.58,2196360.0
2021-02-10 09:30:00,12.69,12.71,11.74,12.03,5550200.0,12.69,12.71,11.74,12.03,5550200.0
2021-02-10 09:40:00,12.0,12.08,11.64,11.92,3333360.0,12.0,12.08,11.64,11.92,3333360.0
2021-02-10 09:50:00,11.92,12.63,11.84,12.62,3255176.0,11.92,12.63,11.84,12.62,3255176.0
2021-02-10 10:00:00,12.63,14.45,12.6,13.15,10677100.0,12.63,14.45,12.6,13.15,10677100.0
2021-02-10 10:10:00,13.15,13.41,12.81,13.01,3824756.0,13.15,13.41,12.81,13.01,3824756.0
2021-02-10 10:20:00,13.04,13.1,12.04,12.31,3832604.0,13.04,13.1,12.04,12.31,3832604.0
2021-02-10 10:30:00,12.29,12.67,12.07,12.67,1454084.0,12.29,12.67,12.07,12.67,1454084.0
2021-02-10 10:40:00,12.67,12.74,12.29,12.35,1852368.0,12.67,12.74,12.29,12.35,1852368.0
2021-02-10 10:50:00,12.35,12.56,12.22,12.44,994292.0,12.35,12.56,12.22,12.44,994292.0
2021-02-10 11:00:00,12.4,13.35,12.39,13.35,2637236.0,12.4,13.35,12.39,13.35,2637236.0
2021-02-10 11:10:00,13.35,13.44,12.65,12.72,2705476.0,13.35,13.44,12.65,12.72,2705476.0
2021-02-10 11:20:00,12.71,12.9,12.63,12.67,875508.0,12.71,12.9,12.63,12.67,875508.0
2021-02-10 11:30:00,12.75,13.05,12.63,12.96,972396.0,12.75,13.05,12.63,12.96,972396.0
2021-02-10 11:40:00,12.94,13.61,12.88,13.13,2763896.0,12.94,13.61,12.88,13.13,2763896.0
2021-02-10 11:50:00,13.16,13.24,12.85,13.13,1274148.0,13.16,13.24,12.85,13.13,1274148.0
2021-02-10 12:00:00,13.16,13.3,12.78,13.11,1171800.0,13.16,13.3,12.78,13.11,1171800.0
2021-02-10 12:10:00,13.13,13.44,13.0,13.28,1610404.0,13.13,13.44,13.0,13.28,1610404.0
2021-02-10 12:20:00,13.28,13.74,13.19,13.62,2006636.0,13.28,13.74,13.19,13.62,2006636.0
2021-02-10 12:30:00,13.67,14.2,13.56,13.73,4865900.0,13.67,14.2,13.56,13.73,4865900.0
2021-02-10 12:40:00,13.73,13.81,13.47,13.79,1743680.0,13.73,13.81,13.47,13.79,1743680.0
2021-02-10 12:50:00,13.8,14.01,13.66,13.95,2075596.0,13.8,14.01,13.66,13.95,2075596.0
2021-02-10 13:00:00,13.97,14.89,13.93,14.35,7780328.0,13.97,14.89,13.93,14.35,7780328.0
2021-02-10 13:10:00,14.35,14.75,14.12,14.74,3319616.0,14.35,14.75,14.12,14.74,3319616.0
2021-02-10 13:20:00,14.65,15.71,14.63,15.38,8099724.0,14.65,15.71,14.63,15.38,8099724.0
2021-02-10 13:30:00,15.38,15.69,14.6,14.7,5983740.0,15.38,15.69,14.6,14.7,5983740.0
2021-02-10 13:40:00,14.81,14.91,14.25,14.3,3674080.0,14.81,14.91,14.25,14.3,3674080.0
2021-02-10 13:50:00,14.29,14.5,13.89,14.09,3021640.0,14.29,14.5,13.89,14.09,3021640.0
2021-02-10 14:00:00,14.09,14.22,13.8,13.87,2394572.0,14.09,14.22,13.8,13.87,2394572.0
2021-02-10 14:10:00,13.9,14.0,13.58,13.88,2799580.0,13.9,14.0,13.58,13.88,2799580.0
2021-02-10 14:20:00,13.89,14.11,13.3,13.51,2193844.0,13.89,14.11,13.3,13.51,2193844.0
2021-02-10 14:30:00,13.56,13.62,13.18,13.4,2436056.0,13.56,13.62,13.18,13.4,2436056.0
2021-02-10 14:40:00,13.41,13.72,13.38,13.5,1276192.0,13.41,13.72,13.38,13.5,1276192.0
2021-02-10 14:50:00,13.51,13.55,13.09,13.32,1562124.0,13.51,13.55,13.09,13.32,1562124.0
2021-02-10 15:00:00,13.28,13.36,12.86,12.98,1652948.0,13.28,13.36,12.86,12.98,1652948.0
2021-02-10 15:10:00,12.97,13.09,12.62,12.8,1837800.0,12.97,13.09,12.62,12.8,1837800.0
2021-02-10 15:20:00,12.8,12.97,12.72,12.73,1196404.0,12.8,12.97,12.72,12.73,1196404.0
2021-02-10 15:30:00,12.77,13.08,12.69,12.74,1779660.0,12.77,13.08,12.69,12.74,1779660.0
2021-02-10 15:40:00,12.75,12.95,12.64,12.95,1453236.0,12.75,12.95,12.64,12.95,1453236.0
2021-02-10 15:50:00,12.88,13.13,12.75,12.8,2265292.0,12.88,13.13,12.75,12.8,2265292.0
2021-02-11 09:30:00,12.5,13.83,12.49,13.71,4506168.0,12.5,13.83,12.49,13.71,4506168.0
2021-02-11 09:40:00,13.75,13.83,12.92,13.13,3672392.0,13.75,13.83,12.92,13.13,3672392.0
2021-02-11 09:50:00,13.13,13.33,12.88,13.06,1647484.0,13.13,13.33,12.88,13.06,1647484.0
2021-02-11 10:00:00,13.03,13.08,12.53,12.86,1767052.0,13.03,13.08,12.53,12.86,1767052.0
2021-02-11 10:10:00,12.88,12.93,12.32,12.43,1855376.0,12.88,12.93,12.32,12.43,1855376.0
2021-02-11 10:20:00,12.47,12.69,12.4,12.67,962440.0,12.47,12.69,12.4,12.67,962440.0
2021-02-11 10:30:00,12.69,12.71,12.59,12.67,478788.0,12.69,12.71,12.59,12.67,478788.0
2021-02-11 10:40:00,12.65,12.66,12.45,12.56,975912.0,12.65,12.66,12.45,12.56,975912.0
2021-02-11 10:50:00,12.56,12.62,12.45,12.55,642264.0,12.56,12.62,12.45,12.55,642264.0
2021-02-11 11:00:00,12.55,12.56,12.18,12.21,1414984.0,12.55,12.56,12.18,12.21,1414984.0
2021-02-11 11:10:00,12.21,12.34,12.19,12.28,859236.0,12.21,12.34,12.19,12.28,859236.0
2021-02-11 11:20:00,12.28,12.36,12.16,12.24,1045048.0,12.28,12.36,12.16,12.24,1045048.0
2021-02-11 11:30:00,12.28,12.57,12.22,12.36,878972.0,12.28,12.57,12.22,12.36,878972.0
2021-02-11 11:40:00,12.36,12.55,12.35,12.42,572640.0,12.36,12.55,12.35,12.42,572640.0
2021-02-11 11:50:00,12.42,12.44,12.22,12.28,852072.0,12.42,12.44,12.22,12.28,852072.0
2021-02-11 12:00:00,12.27,12.33,12.11,12.15,1041596.0,12.27,12.33,12.11,12.15,1041596.0
2021-02-11 12:10:00,12.14,12.25,12.09,12.11,653928.0,12.14,12.25,12.09,12.11,653928.0
2021-02-11 12:20:00,12.11,12.2,12.06,12.1,570908.0,12.11,12.2,12.06,12.1,570908.0
2021-02-11 12:30:00,12.1,12.19,12.06,12.18,517028.0,12.1,12.19,12.06,12.18,517028.0
2021-02-11 12:40:00,12.18,12.32,12.13,12.28,426488.0,12.18,12.32,12.13,12.28,426488.0
2021-02-11 12:50:00,12.26,12.31,12.19,12.22,475504.0,12.26,12.31,12.19,12.22,475504.0
2021-02-11 13:00:00,12.26,12.29,12.1,12.11,403876.0,12.26,12.29,12.1,12.11,403876.0
2021-02-11 13:10:00,12.11,12.27,12.11,12.24,384136.0,12.11,12.27,12.11,12.24,384136.0
2021-02-11 13:20:00,12.27,12.37,12.26,12.29,452104.0,12.27,12.37,12.26,12.29,452104.0
2021-02-11 13:30:00,12.28,12.39,12.25,12.39,522952.0,12.28,12.39,12.25,12.39,522952.0
2021-02-11 13:40:00,12.38,12.44,12.33,12.34,568360.0,12.38,12.44,12.33,12.34,568360.0
2021-02-11 13:50:00,12.34,12.34,12.14,12.15,699948.0,12.34,12.34,12.14,12.15,699948.0
2021-02-11 14:00:00,12.18,12.19,12.06,12.16,813864.0,12.18,12.19,12.06,12.16,813864.0
2021-02-11 14:10:00,12.15,12.28,12.13,12.24,262828.0,12.15,12.28,12.13,12.24,262828.0
2021-02-11 14:20:00,12.23,12.25,12.15,12.23,267704.0,12.23,12.25,12.15,12.23,267704.0
2021-02-11 14:30:00,12.22,12.29,12.2,12.22,244388.0,12.22,12.29,12.2,12.22,244388.0
2021-02-11 14:40:00,12.21,12.25,12.15,12.22,226408.0,12.21,12.25,12.15,12.22,226408.0
2021-02-11 14:50:00,12.24,12.27,12.15,12.18,275172.0,12.24,12.27,12.15,12.18,275172.0
2021-02-11 15:00:00,12.17,12.26,12.16,12.24,239636.0,12.17,12.26,12.16,12.24,239636.0
2021-02-11 15:10:00,12.26,12.34,12.13,12.23,474240.0,12.26,12.34,12.13,12.23,474240.0
2021-02-11 15:20:00,12.21,12.26,12.18,12.26,360152.0,12.21,12.26,12.18,12.26,360152.0
2021-02-11 15:30:00,12.26,13.06,12.2,12.77,3276112.0,12.26,13.06,12.2,12.77,3276112.0
2021-02-11 15:40:00,12.75,12.96,12.63,12.75,1582228.0,12.75,12.96,12.63,12.75,1582228.0
2021-02-11 15:50:00,12.78,12.79,12.63,12.72,1617616.0,12.78,12.79,12.63,12.72,1617616.0
2021-02-12 09:30:00,12.69,13.5,12.01,12.5,3735748.0,12.69,13.5,12.01,12.5,3735748.0
2021-02-12 09:40:00,12.45,12.56,12.3,12.54,874660.0,12.45,12.56,12.3,12.54,874660.0
2021-02-12 09:50:00,12.52,12.73,12.47,12.68,757472.0,12.52,12.73,12.47,12.68,757472.0
2021-02-12 10:00:00,12.67,12.7,12.36,12.58,701172.0,12.67,12.7,12.36,12.58,701172.0
2021-02-12 10:10:00,12.56,12.65,12.34,12.45,740268.0,12.56,12.65,12.34,12.45,740268.0
2021-02-12 10:20:00,12.44,12.54,12.38,12.4,357548.0,12.44,12.54,12.38,12.4,357548.0
2021-02-12 10:30:00,12.4,12.43,12.33,12.38,323028.0,12.4,12.43,12.33,12.38,323028.0
2021-02-12 10:40:00,12.39,12.53,12.38,12.42,372444.0,12.39,12.53,12.38,12.42,372444.0
2021-02-12 10:50:00,12.41,13.54,12.41,13.42,2835220.0,12.41,13.54,12.41,13.42,2835220.0
2021-02-12 11:00:00,13.39,13.39,12.91,13.02,2514300.0,13.39,13.39,12.91,13.02,2514300.0
2021-02-12 11:10:00,13.02,13.15,12.78,12.91,1300968.0,13.02,13.15,12.78,12.91,1300968.0
2021-02-12 11:20:00,12.92,13.25,12.89,13.05,2014980.0,12.92,13.25,12.89,13.05,2014980.0
2021-02-12 11:30:00,13.05,13.3,12.85,13.3,1311868.0,13.05,13.3,12.85,13.3,1311868.0
2021-02-12 11:40:00,13.3,13.42,13.05,13.25,2014448.0,13.3,13.42,13.05,13.25,2014448.0
2021-02-12 11:50:00,13.29,13.45,13.02,13.06,1602348.0,13.29,13.45,13.02,13.06,1602348.0
2021-02-12 12:00:00,13.03,13.21,12.97,13.12,585904.0,13.03,13.21,12.97,13.12,585904.0
2021-02-12 12:10:00,13.12,13.47,13.06,13.4,1451460.0,13.12,13.47,13.06,13.4,1451460.0
2021-02-12 12:20:00,13.4,13.49,13.13,13.34,1120152.0,13.4,13.49,13.13,13.34,1120152.0
2021-02-12 12:30:00,13.31,13.74,13.3,13.71,2440940.0,13.31,13.74,13.3,13.71,2440940.0
2021-02-12 12:40:00,13.71,13.81,13.19,13.28,2776404.0,13.71,13.81,13.19,13.28,2776404.0
2021-02-12 12:50:00,13.31,13.35,12.93,13.08,2091992.0,13.31,13.35,12.93,13.08,2091992.0
2021-02-12 13:00:00,13.06,13.31,13.06,13.16,763984.0,13.06,13.31,13.06,13.16,763984.0
2021-02-12 13:10:00,13.14,13.19,12.76,12.91,1191056.0,13.14,13.19,12.76,12.91,1191056.0
2021-02-12 13:20:00,12.92,13.04,12.65,12.76,1030176.0,12.92,13.04,12.65,12.76,1030176.0
2021-02-12 13:30:00,12.78,12.93,12.76,12.93,378268.0,12.78,12.93,12.76,12.93,378268.0
2021-02-12 13:40:00,12.92,12.92,12.7,12.84,501548.0,12.92,12.92,12.7,12.84,501548.0
2021-02-12 13:50:00,12.81,12.86,12.75,12.84,291436.0,12.81,12.86,12.75,12.84,291436.0
2021-02-12 14:00:00,12.84,12.91,12.46,12.64,1260180.0,12.84,12.91,12.46,12.64,1260180.0
2021-02-12 14:10:00,12.63,12.68,12.54,12.62,515388.0,12.63,12.68,12.54,12.62,515388.0
2021-02-12 14:20:00,12.65,12.67,12.57,12.63,217348.0,12.65,12.67,12.57,12.63,217348.0
2021-02-12 14:30:00,12.65,12.71,12.58,12.69,257796.0,12.65,12.71,12.58,12.69,257796.0
2021-02-12 14:40:00,12.68,12.78,12.65,12.74,504936.0,12.68,12.78,12.65,12.74,504936.0
2021-02-12 14:50:00,12.73,12.9,12.7,12.83,457856.0,12.73,12.9,12.7,12.83,457856.0
2021-02-12 15:00:00,12.84,13.01,12.81,12.95,570268.0,12.84,13.01,12.81,12.95,570268.0
2021-02-12 15:10:00,12.95,13.03,12.87,12.88,622584.0,12.95,13.03,12.87,12.88,622584.0
2021-02-12 15:20:00,12.88,12.95,12.79,12.83,630384.0,12.88,12.95,12.79,12.83,630384.0
2021-02-12 15:30:00,12.83,12.9,12.81,12.89,355348.0,12.83,12.9,12.81,12.89,355348.0
2021-02-12 15:40:00,12.9,13.0,12.84,12.98,593340.0,12.9,13.0,12.84,12.98,593340.0
2021-02-12 15:50:00,12.97,13.11,12.97,13.08,2208492.0,12.97,13.11,12.97,13.08,2208492.0
2021-02-16 09:30:00,13.17,13.38,12.9,12.95,2014152.0,13.17,13.38,12.9,12.95,2014152.0
2021-02-16 09:40:00,12.95,13.0,12.76,12.88,935172.0,12.95,13.0,12.76,12.88,935172.0
2021-02-16 09:50:00,12.88,13.08,12.83,12.85,718784.0,12.88,13.08,12.83,12.85,718784.0
2021-02-16 10:00:00,12.84,13.22,12.82,13.05,1209208.0,12.84,13.22,12.82,13.05,1209208.0
2021-02-16 10:10:00,13.04,13.1,12.6,12.75,1794496.0,13.04,13.1,12.6,12.75,1794496.0
2021-02-16 10:20:00,12.75,12.83,12.69,12.78,540072.0,12.75,12.83,12.69,12.78,540072.0
2021-02-16 10:30:00,12.8,12.84,12.65,12.68,413936.0,12.8,12.84,12.65,12.68,413936.0
2021-02-16 10:40:00,12.69,12.75,12.63,12.64,407308.0,12.69,12.75,12.63,12.64,407308.0
2021-02-16 10:50:00,12.65,12.79,12.45,12.63,1685184.0,12.65,12.79,12.45,12.63,1685184.0
2021-02-16 11:00:00,12.63,12.71,12.51,12.53,400956.0,12.63,12.71,12.51,12.53,400956.0
2021-02-16 11:10:00,12.55,12.6,12.44,12.52,815108.0,12.55,12.6,12.44,12.52,815108.0
2021-02-16 11:20:00,12.54,12.57,12.46,12.5,393348.0,12.54,12.57,12.46,12.5,393348.0
2021-02-16 11:30:00,12.47,12.65,12.44,12.62,612588.0,12.47,12.65,12.44,12.62,612588.0
2021-02-16 11:40:00,12.63,12.64,12.49,12.52,228740.0,12.63,12.64,12.49,12.52,228740.0
2021-02-16 11:50:00,12.52,12.55,12.38,12.4,782228.0,12.52,12.55,12.38,12.4,782228.0
2021-02-16 12:00:00,12.4,12.47,12.28,12.32,750520.0,12.4,12.47,12.28,12.32,750520.0
2021-02-16 12:10:00,12.32,12.45,12.3,12.41,258068.0,12.32,12.45,12.3,12.41,258068.0
2021-02-16 12:20:00,12.4,12.51,12.38,12.47,288288.0,12.4,12.51,12.38,12.47,288288.0
2021-02-16 12:30:00,12.49,12.51,12.46,12.47,206228.0,12.49,12.51,12.46,12.47,206228.0
2021-02-16 12:40:00,12.46,12.5,12.38,12.46,332328.0,12.46,12.5,12.38,12.46,332328.0
2021-02-16 12:50:00,12.47,12.54,12.4,12.45,365736.0,12.47,12.54,12.4,12.45,365736.0
2021-02-16 13:00:00,12.44,12.49,12.4,12.49,253688.0,12.44,12.49,12.4,12.49,253688.0
2021-02-16 13:10:00,12.48,12.53,12.44,12.5,253964.0,12.48,12.53,12.44,12.5,253964.0
2021-02-16 13:20:00,12.5,12.67,12.47,12.64,759448.0,12.5,12.67,12.47,12.64,759448.0
2021-02-16 13:30:00,12.64,12.79,12.36,12.45,2034544.0,12.64,12.79,12.36,12.45,2034544.0
2021-02-16 13:40:00,12.45,12.46,12.3,12.31,824256.0,12.45,12.46,12.3,12.31,824256.0
2021-02-16 13:50:00,12.31,12.38,12.28,12.34,516996.0,12.31,12.38,12.28,12.34,516996.0
2021-02-16 14:00:00,12.36,12.4,12.29,12.34,311752.0,12.36,12.4,12.29,12.34,311752.0
2021-02-16 14:10:00,12.35,12.44,12.29,12.32,566636.0,12.35,12.44,12.29,12.32,566636.0
2021-02-16 14:20:00,12.32,12.34,12.26,12.32,485676.0,12.32,12.34,12.26,12.32,485676.0
2021-02-16 14:30:00,12.32,12.36,12.29,12.35,220856.0,12.32,12.36,12.29,12.35,220856.0
2021-02-16 14:40:00,12.35,12.43,12.35,12.37,319176.0,12.35,12.43,12.35,12.37,319176.0
2021-02-16 14:50:00,12.37,12.41,12.28,12.31,413428.0,12.37,12.41,12.28,12.31,413428.0
2021-02-16 15:00:00,12.34,12.36,12.29,12.34,227984.0,12.34,12.36,12.29,12.34,227984.0
2021-02-16 15:10:00,12.33,12.39,12.33,12.39,184588.0,12.33,12.39,12.33,12.39,184588.0
2021-02-16 15:20:00,12.39,12.42,12.33,12.38,307192.0,12.39,12.42,12.33,12.38,307192.0
2021-02-16 15:30:00,12.38,12.44,12.34,12.36,369904.0,12.38,12.44,12.34,12.36,369904.0
2021-02-16 15:40:00,12.36,12.46,12.36,12.43,399688.0,12.36,12.46,12.36,12.43,399688.0
2021-02-16 15:50:00,12.44,12.46,12.35,12.38,837672.0,12.44,12.46,12.35,12.38,837672.0
2021-02-17 09:30:00,12.44,12.8,12.16,12.23,2738420.0,12.44,12.8,12.16,12.23,2738420.0
2021-02-17 09:40:00,12.23,12.35,12.15,12.22,1499872.0,12.23,12.35,12.15,12.22,1499872.0
2021-02-17 09:50:00,12.2,12.25,11.86,11.95,1564920.0,12.2,12.25,11.86,11.95,1564920.0
2021-02-17 10:00:00,11.95,12.11,11.94,12.05,1078224.0,11.95,12.11,11.94,12.05,1078224.0
2021-02-17 10:10:00,12.06,12.08,11.88,11.99,967744.0,12.06,12.08,11.88,11.99,967744.0
2021-02-17 10:20:00,12.0,12.01,11.87,11.9,490176.0,12.0,12.01,11.87,11.9,490176.0
2021-02-17 10:30:00,11.9,11.99,11.9,11.99,397176.0,11.9,11.99,11.9,11.99,397176.0
2021-02-17 10:40:00,11.97,12.08,11.9,12.08,368708.0,11.97,12.08,11.9,12.08,368708.0
2021-02-17 10:50:00,12.06,12.08,11.97,11.98,230564.0,12.06,12.08,11.97,11.98,230564.0
2021-02-17 11:00:00,11.97,12.01,11.88,11.89,300812.0,11.97,12.01,11.88,11.89,300812.0
2021-02-17 11:10:00,11.88,11.96,11.85,11.85,414172.0,11.88,11.96,11.85,11.85,414172.0
2021-02-17 11:20:00,11.85,11.87,11.58,11.72,1321284.0,11.85,11.87,11.58,11.72,1321284.0
2021-02-17 11:30:00,11.72,11.78,11.69,11.7,419700.0,11.72,11.78,11.69,11.7,419700.0
2021-02-17 11:40:00,11.7,11.71,11.6,11.67,422668.0,11.7,11.71,11.6,11.67,422668.0
2021-02-17 11:50:00,11.68,11.81,11.56,11.78,689524.0,11.68,11.81,11.56,11.78,689524.0
2021-02-17 12:00:00,11.79,11.79,11.64,11.72,197004.0,11.79,11.79,11.64,11.72,197004.0
2021-02-17 12:10:00,11.7,11.79,11.68,11.74,271472.0,11.7,11.79,11.68,11.74,271472.0
2021-02-17 12:20:00,11.73,11.74,11.57,11.67,382544.0,11.73,11.74,11.57,11.67,382544.0
2021-02-17 12:30:00,11.64,11.69,11.6,11.68,179948.0,11.64,11.69,11.6,11.68,179948.0
2021-02-17 12:40:00,11.69,11.71,11.66,11.7,107116.0,11.69,11.71,11.66,11.7,107116.0
2021-02-17 12:50:00,11.7,11.7,11.64,11.68,203792.0,11.7,11.7,11.64,11.68,203792.0
2021-02-17 13:00:00,11.68,11.74,11.6,11.67,466896.0,11.68,11.74,11.6,11.67,466896.0
2021-02-17 13:10:00,11.67,11.72,11.6,11.65,286352.0,11.67,11.72,11.6,11.65,286352.0
2021-02-17 13:20:00,11.63,11.67,11.58,11.67,279472.0,11.63,11.67,11.58,11.67,279472.0
2021-02-17 13:30:00,11.65,11.71,11.63,11.63,429436.0,11.65,11.71,11.63,11.63,429436.0
2021-02-17 13:40:00,11.65,11.69,11.61,11.62,211680.0,11.65,11.69,11.61,11.62,211680.0
2021-02-17 13:50:00,11.63,11.64,11.51,11.52,556400.0,11.63,11.64,11.51,11.52,556400.0
2021-02-17 14:00:00,11.52,11.59,11.52,11.52,407984.0,11.52,11.59,11.52,11.52,407984.0
2021-02-17 14:10:00,11.53,11.53,11.37,11.39,1043824.0,11.53,11.53,11.37,11.39,1043824.0
2021-02-17 14:20:00,11.39,11.39,11.14,11.24,2116552.0,11.39,11.39,11.14,11.24,2116552.0
2021-02-17 14:30:00,11.24,11.28,11.2,11.22,588724.0,11.24,11.28,11.2,11.22,588724.0
2021-02-17 14:40:00,11.22,11.49,11.14,11.38,1300072.0,11.22,11.49,11.14,11.38,1300072.0
2021-02-17 14:50:00,11.38,11.49,11.3,11.38,1115648.0,11.38,11.49,11.3,11.38,1115648.0
2021-02-17 15:00:00,11.34,11.44,11.28,11.39,533932.0,11.34,11.44,11.28,11.39,533932.0
2021-02-17 15:10:00,11.39,11.4,11.26,11.37,604176.0,11.39,11.4,11.26,11.37,604176.0
2021-02-17 15:20:00,11.36,11.47,11.34,11.44,674196.0,11.36,11.47,11.34,11.44,674196.0
2021-02-17 15:30:00,11.44,11.46,11.34,11.45,510928.0,11.44,11.46,11.34,11.45,510928.0
2021-02-17 15:40:00,11.45,11.62,11.45,11.61,1170400.0,11.45,11.62,11.45,11.61,1170400.0
2021-02-17 15:50:00,11.61,11.62,11.4,11.46,1675140.0,11.61,11.62,11.4,11.46,1675140.0
2021-02-18 09:30:00,12.12,12.22,11.56,11.72,3611444.0,12.12,12.22,11.56,11.72,3611444.0
2021-02-18 09:40:00,11.72,11.94,11.58,11.88,2029508.0,11.72,11.94,11.58,11.88,2029508.0
2021-02-18 09:50:00,11.88,11.9,11.65,11.8,1144256.0,11.88,11.9,11.65,11.8,1144256.0
2021-02-18 10:00:00,11.76,11.81,11.63,11.7,559596.0,11.76,11.81,11.63,11.7,559596.0
2021-02-18 10:10:00,11.7,11.81,11.51,11.51,900020.0,11.7,11.81,11.51,11.51,900020.0
2021-02-18 10:20:00,11.51,11.51,11.26,11.3,1704828.0,11.51,11.51,11.26,11.3,1704828.0
2021-02-18 10:30:00,11.3,11.45,11.21,11.38,1006488.0,11.3,11.45,11.21,11.38,1006488.0
2021-02-18 10:40:00,11.38,11.4,11.13,11.27,864976.0,11.38,11.4,11.13,11.27,864976.0
2021-02-18 10:50:00,11.25,11.27,11.16,11.17,484096.0,11.25,11.27,11.16,11.17,484096.0
2021-02-18 11:00:00,11.18,11.2,10.83,10.83,2226140.0,11.18,11.2,10.83,10.83,2226140.0
2021-02-18 11:10:00,10.83,11.04,10.83,10.93,980792.0,10.83,11.04,10.83,10.93,980792.0
2021-02-18 11:20:00,10.96,11.04,10.9,10.96,596388.0,10.96,11.04,10.9,10.96,596388.0
2021-02-18 11:30:00,10.96,11.13,10.9,11.05,823164.0,10.96,11.13,10.9,11.05,823164.0
2021-02-18 11:40:00,11.04,11.12,10.91,10.96,707320.0,11.04,11.12,10.91,10.96,707320.0
2021-02-18 11:50:00,10.96,11.1,10.93,10.98,476244.0,10.96,11.1,10.93,10.98,476244.0
2021-02-18 12:00:00,10.97,10.98,10.85,10.88,964352.0,10.97,10.98,10.85,10.88,964352.0
2021-02-18 12:10:00,10.88,11.19,10.81,11.0,2909304.0,10.88,11.19,10.81,11.0,2909304.0
2021-02-18 12:20:00,11.0,11.25,10.95,11.02,1582136.0,11.0,11.25,10.95,11.02,1582136.0
2021-02-18 12:30:00,11.02,11.32,10.92,11.27,1676572.0,11.02,11.32,10.92,11.27,1676572.0
2021-02-18 12:40:00,11.27,12.06,11.16,11.98,11433032.0,11.27,12.06,11.16,11.98,11433032.0
2021-02-18 12:50:00,11.98,12.16,11.51,11.52,5291416.0,11.98,12.16,11.51,11.52,5291416.0
2021-02-18 13:00:00,11.51,11.54,11.15,11.31,3800912.0,11.51,11.54,11.15,11.31,3800912.0
2021-02-18 13:10:00,11.3,11.31,11.09,11.09,1359468.0,11.3,11.31,11.09,11.09,1359468.0
2021-02-18 13:20:00,11.11,11.24,11.06,11.07,1129676.0,11.11,11.24,11.06,11.07,1129676.0
2021-02-18 13:30:00,11.07,11.5,11.06,11.3,4306144.0,11.07,11.5,11.06,11.3,4306144.0
2021-02-18 13:40:00,11.31,11.32,11.14,11.17,910940.0,11.31,11.32,11.14,11.17,910940.0
2021-02-18 13:50:00,11.2,11.24,11.11,11.15,656132.0,11.2,11.24,11.11,11.15,656132.0
2021-02-18 14:00:00,11.14,11.29,11.13,11.18,881248.0,11.14,11.29,11.13,11.18,881248.0
2021-02-18 14:10:00,11.18,11.19,10.89,10.97,1601164.0,11.18,11.19,10.89,10.97,1601164.0
2021-02-18 14:20:00,10.95,11.08,10.9,10.96,890828.0,10.95,11.08,10.9,10.96,890828.0
2021-02-18 14:30:00,10.96,10.99,10.9,10.96,693544.0,10.96,10.99,10.9,10.96,693544.0
2021-02-18 14:40:00,10.95,10.97,10.68,10.73,1878560.0,10.95,10.97,10.68,10.73,1878560.0
2021-02-18 14:50:00,10.71,10.79,10.67,10.75,991908.0,10.71,10.79,10.67,10.75,991908.0
2021-02-18 15:00:00,10.76,10.76,10.65,10.67,850012.0,10.76,10.76,10.65,10.67,850012.0
2021-02-18 15:10:00,10.67,10.74,10.59,10.6,856596.0,10.67,10.74,10.59,10.6,856596.0
2021-02-18 15:20:00,10.61,10.65,10.51,10.51,1343104.0,10.61,10.65,10.51,10.51,1343104.0
2021-02-18 15:30:00,10.51,10.55,10.33,10.42,2531324.0,10.51,10.55,10.33,10.42,2531324.0
2021-02-18 15:40:00,10.42,10.44,10.22,10.23,2830696.0,10.42,10.44,10.22,10.23,2830696.0
2021-02-18 15:50:00,10.22,10.3,10.16,10.18,3760976.0,10.22,10.3,10.16,10.18,3760976.0
2021-02-19 09:30:00,10.32,10.53,10.14,10.28,2321072.0,10.32,10.53,10.14,10.28,2321072.0
2021-02-19 09:40:00,10.27,10.46,10.21,10.33,1676096.0,10.27,10.46,10.21,10.33,1676096.0
2021-02-19 09:50:00,10.35,10.48,10.26,10.39,1526980.0,10.35,10.48,10.26,10.39,1526980.0
2021-02-19 10:00:00,10.38,10.57,10.3,10.57,1399916.0,10.38,10.57,10.3,10.57,1399916.0
2021-02-19 10:10:00,10.57,10.7,10.47,10.59,2181648.0,10.57,10.7,10.47,10.59,2181648.0
2021-02-19 10:20:00,10.59,10.71,10.51,10.71,856776.0,10.59,10.71,10.51,10.71,856776.0
2021-02-19 10:30:00,10.71,10.97,10.67,10.84,2494000.0,10.71,10.97,10.67,10.84,2494000.0
2021-02-19 10:40:00,10.84,10.88,10.63,10.7,1268308.0,10.84,10.88,10.63,10.7,1268308.0
2021-02-19 10:50:00,10.7,10.7,10.55,10.68,938844.0,10.7,10.7,10.55,10.68,938844.0
2021-02-19 11:00:00,10.68,10.84,10.64,10.65,968832.0,10.68,10.84,10.64,10.65,968832.0
2021-02-19 11:10:00,10.64,10.69,10.38,10.47,1154788.0,10.64,10.69,10.38,10.47,1154788.0
2021-02-19 11:20:00,10.47,10.56,10.44,10.48,474164.0,10.47,10.56,10.44,10.48,474164.0
2021-02-19 11:30:00,10.47,10.52,10.44,10.45,292024.0,10.47,10.52,10.44,10.45,292024.0
2021-02-19 11:40:00,10.45,10.47,10.4,10.42,326696.0,10.45,10.47,10.4,10.42,326696.0
2021-02-19 11:50:00,10.42,10.49,10.38,10.47,426648.0,10.42,10.49,10.38,10.47,426648.0
2021-02-19 12:00:00,10.47,10.52,10.35,10.37,364372.0,10.47,10.52,10.35,10.37,364372.0
2021-02-19 12:10:00,10.37,10.41,10.33,10.39,266688.0,10.37,10.41,10.33,10.39,266688.0
2021-02-19 12:20:00,10.38,10.4,10.35,10.39,233052.0,10.38,10.4,10.35,10.39,233052.0
2021-02-19 12:30:00,10.37,10.4,10.34,10.35,211900.0,10.37,10.4,10.34,10.35,211900.0
2021-02-19 12:40:00,10.33,10.35,9.88,9.97,3499944.0,10.33,10.35,9.88,9.97,3499944.0
2021-02-19 12:50:00,9.97,10.06,9.85,10.06,1414280.0,9.97,10.06,9.85,10.06,1414280.0
2021-02-19 13:00:00,10.05,10.06,9.88,9.88,694816.0,10.05,10.06,9.88,9.88,694816.0
2021-02-19 13:10:00,9.88,9.91,9.68,9.69,2054600.0,9.88,9.91,9.68,9.69,2054600.0
2021-02-19 13:20:00,9.69,9.8,9.68,9.77,806216.0,9.69,9.8,9.68,9.77,806216.0
2021-02-19 13:30:00,9.76,9.86,9.63,9.84,972092.0,9.76,9.86,9.63,9.84,972092.0
2021-02-19 13:40:00,9.82,9.93,9.77,9.8,885304.0,9.82,9.93,9.77,9.8,885304.0
2021-02-19 13:50:00,9.79,9.84,9.72,9.84,445896.0,9.79,9.84,9.72,9.84,445896.0
2021-02-19 14:00:00,9.83,9.85,9.69,9.71,646728.0,9.83,9.85,9.69,9.71,646728.0
2021-02-19 14:10:00,9.72,9.76,9.64,9.75,787488.0,9.72,9.76,9.64,9.75,787488.0
2021-02-19 14:20:00,9.74,9.74,9.64,9.65,821224.0,9.74,9.74,9.64,9.65,821224.0
2021-02-19 14:30:00,9.65,9.69,9.63,9.65,785208.0,9.65,9.69,9.63,9.65,785208.0
2021-02-19 14:40:00,9.65,9.69,9.64,9.65,727452.0,9.65,9.69,9.64,9.65,727452.0
2021-02-19 14:50:00,9.65,9.82,9.63,9.76,978552.0,9.65,9.82,9.63,9.76,978552.0
2021-02-19 15:00:00,9.76,10.11,9.75,9.89,1976832.0,9.76,10.11,9.75,9.89,1976832.0
2021-02-19 15:10:00,9.9,10.04,9.88,9.98,969300.0,9.9,10.04,9.88,9.98,969300.0
2021-02-19 15:20:00,9.96,10.07,9.95,9.96,1255128.0,9.96,10.07,9.95,9.96,1255128.0
2021-02-19 15:30:00,9.97,10.17,9.97,10.12,1108076.0,9.97,10.17,9.97,10.12,1108076.0
2021-02-19 15:40:00,10.12,10.23,10.07,10.14,1067504.0,10.12,10.23,10.07,10.14,1067504.0
2021-02-19 15:50:00,10.16,10.24,10.07,10.17,1519836.0,10.16,10.24,10.07,10.17,1519836.0
2021-02-22 09:30:00,11.67,11.97,11.02,11.71,6695080.0,11.67,11.97,11.02,11.71,6695080.0
2021-02-22 09:40:00,11.7,12.13,11.4,11.99,6113804.0,11.7,12.13,11.4,11.99,6113804.0
2021-02-22 09:50:00,11.95,12.0,11.51,11.53,3183088.0,11.95,12.0,11.51,11.53,3183088.0
2021-02-22 10:00:00,11.53,11.62,10.83,11.18,4875508.0,11.53,11.62,10.83,11.18,4875508.0
2021-02-22 10:10:00,11.2,11.31,10.97,11.05,2158372.0,11.2,11.31,10.97,11.05,2158372.0
2021-02-22 10:20:00,11.05,11.29,10.93,11.05,2039564.0,11.05,11.29,10.93,11.05,2039564.0
2021-02-22 10:30:00,11.04,11.05,10.82,10.96,2082448.0,11.04,11.05,10.82,10.96,2082448.0
2021-02-22 10:40:00,10.96,11.15,10.93,11.03,954488.0,10.96,11.15,10.93,11.03,954488.0
2021-02-22 10:50:00,11.01,11.01,10.6,10.67,1434540.0,11.01,11.01,10.6,10.67,1434540.0
2021-02-22 11:00:00,10.65,10.82,10.64,10.7,839724.0,10.65,10.82,10.64,10.7,839724.0
2021-02-22 11:10:00,10.72,10.94,10.65,10.92,868856.0,10.72,10.94,10.65,10.92,868856.0
2021-02-22 11:20:00,10.92,11.01,10.84,10.85,864304.0,10.92,11.01,10.84,10.85,864304.0
2021-02-22 11:30:00,10.86,11.19,10.84,11.13,1123532.0,10.86,11.19,10.84,11.13,1123532.0
2021-02-22 11:40:00,11.12,11.55,11.1,11.26,3210156.0,11.12,11.55,11.1,11.26,3210156.0
2021-02-22 11:50:00,11.25,11.33,11.09,11.15,1246032.0,11.25,11.33,11.09,11.15,1246032.0
2021-02-22 12:00:00,11.15,11.19,10.95,10.96,898600.0,11.15,11.19,10.95,10.96,898600.0
2021-02-22 12:10:00,10.96,11.1,10.96,11.0,392668.0,10.96,11.1,10.96,11.0,392668.0
2021-02-22 12:20:00,11.02,11.12,11.0,11.05,381920.0,11.02,11.12,11.0,11.05,381920.0
2021-02-22 12:30:00,11.05,11.1,10.9,10.95,500740.0,11.05,11.1,10.9,10.95,500740.0
2021-02-22 12:40:00,10.93,11.02,10.92,10.98,239696.0,10.93,11.02,10.92,10.98,239696.0
2021-02-22 12:50:00,11.0,11.1,10.93,11.0,425556.0,11.0,11.1,10.93,11.0,425556.0
2021-02-22 13:00:00,11.0,11.03,10.92,10.96,259072.0,11.0,11.03,10.92,10.96,259072.0
2021-02-22 13:10:00,10.95,11.04,10.91,10.93,375472.0,10.95,11.04,10.91,10.93,375472.0
2021-02-22 13:20:00,10.93,10.97,10.89,10.93,311608.0,10.93,10.97,10.89,10.93,311608.0
2021-02-22 13:30:00,10.94,11.09,10.91,11.06,316752.0,10.94,11.09,10.91,11.06,316752.0
2021-02-22 13:40:00,11.06,11.12,10.99,11.12,331400.0,11.06,11.12,10.99,11.12,331400.0
2021-02-22 13:50:00,11.12,11.29,11.1,11.2,702336.0,11.12,11.29,11.1,11.2,702336.0
2021-02-22 14:00:00,11.2,11.34,11.16,11.25,760768.0,11.2,11.34,11.16,11.25,760768.0
2021-02-22 14:10:00,11.26,11.31,11.19,11.24,271920.0,11.26,11.31,11.19,11.24,271920.0
2021-02-22 14:20:00,11.23,11.43,11.23,11.39,649812.0,11.23,11.43,11.23,11.39,649812.0
2021-02-22 14:30:00,11.38,11.42,11.2,11.24,588036.0,11.38,11.42,11.2,11.24,588036.0
2021-02-22 14:40:00,11.23,11.32,11.14,11.28,577360.0,11.23,11.32,11.14,11.28,577360.0
2021-02-22 14:50:00,11.3,11.71,11.29,11.63,2507056.0,11.3,11.71,11.29,11.63,2507056.0
2021-02-22 15:00:00,11.64,11.7,11.44,11.58,1533004.0,11.64,11.7,11.44,11.58,1533004.0
2021-02-22 15:10:00,11.55,11.68,11.47,11.56,1210488.0,11.55,11.68,11.47,11.56,1210488.0
2021-02-22 15:20:00,11.56,11.6,11.09,11.26,1428164.0,11.56,11.6,11.09,11.26,1428164.0
2021-02-22 15:30:00,11.25,11.3,10.93,11.18,1535980.0,11.25,11.3,10.93,11.18,1535980.0
2021-02-22 15:40:00,11.17,11.46,11.17,11.32,1136360.0,11.17,11.46,11.17,11.32,1136360.0
2021-02-22 15:50:00,11.31,11.5,11.31,11.45,1779448.0,11.31,11.5,11.31,11.45,1779448.0
2021-02-23 09:30:00,11.24,11.56,10.67,10.76,2523740.0,11.24,11.56,10.67,10.76,2523740.0
2021-02-23 09:40:00,10.75,10.83,10.0,10.13,2366392.0,10.75,10.83,10.0,10.13,2366392.0
2021-02-23 09:50:00,10.12,10.93,10.03,10.93,1639488.0,10.12,10.93,10.03,10.93,1639488.0
2021-02-23 10:00:00,10.88,11.12,10.7,10.78,941784.0,10.88,11.12,10.7,10.78,941784.0
2021-02-23 10:10:00,10.72,10.81,10.63,10.72,378160.0,10.72,10.81,10.63,10.72,378160.0
2021-02-23 10:20:00,10.72,11.02,10.72,10.99,503492.0,10.72,11.02,10.72,10.99,503492.0
2021-02-23 10:30:00,10.97,10.99,10.59,10.68,580384.0,10.97,10.99,10.59,10.68,580384.0
2021-02-23 10:40:00,10.7,10.99,10.7,10.91,480956.0,10.7,10.99,10.7,10.91,480956.0
2021-02-23 10:50:00,10.89,10.91,10.75,10.82,346396.0,10.89,10.91,10.75,10.82,346396.0
2021-02-23 11:00:00,10.83,11.08,10.82,10.96,533476.0,10.83,11.08,10.82,10.96,533476.0
2021-02-23 11:10:00,10.97,10.99,10.85,10.9,314012.0,10.97,10.99,10.85,10.9,314012.0
2021-02-23 11:20:00,10.9,10.92,10.81,10.88,316956.0,10.9,10.92,10.81,10.88,316956.0
2021-02-23 11:30:00,10.87,10.91,10.78,10.83,346388.0,10.87,10.91,10.78,10.83,346388.0
2021-02-23 11:40:00,10.83,10.85,10.61,10.66,699836.0,10.83,10.85,10.61,10.66,699836.0
2021-02-23 11:50:00,10.65,10.89,10.65,10.87,397196.0,10.65,10.89,10.65,10.87,397196.0
2021-02-23 12:00:00,10.85,10.86,10.67,10.72,347724.0,10.85,10.86,10.67,10.72,347724.0
2021-02-23 12:10:00,10.73,10.8,10.65,10.79,275376.0,10.73,10.8,10.65,10.79,275376.0
2021-02-23 12:20:00,10.77,10.89,10.7,10.88,235128.0,10.77,10.89,10.7,10.88,235128.0
2021-02-23 12:30:00,10.88,10.88,10.75,10.79,198588.0,10.88,10.88,10.75,10.79,198588.0
2021-02-23 12:40:00,10.77,10.86,10.71,10.78,161520.0,10.77,10.86,10.71,10.78,161520.0
2021-02-23 12:50:00,10.78,10.88,10.72,10.78,241616.0,10.78,10.88,10.72,10.78,241616.0
2021-02-23 13:00:00,10.77,10.81,10.74,10.8,181692.0,10.77,10.81,10.74,10.8,181692.0
2021-02-23 13:10:00,10.8,10.93,10.79,10.89,264744.0,10.8,10.93,10.79,10.89,264744.0
2021-02-23 13:20:00,10.9,11.01,10.86,11.01,337432.0,10.9,11.01,10.86,11.01,337432.0
2021-02-23 13:30:00,11.01,11.01,10.91,10.93,190104.0,11.01,11.01,10.91,10.93,190104.0
2021-02-23 13:40:00,10.94,10.99,10.88,10.99,220760.0,10.94,10.99,10.88,10.99,220760.0
2021-02-23 13:50:00,10.96,11.09,10.96,11.06,477404.0,10.96,11.09,10.96,11.06,477404.0
2021-02-23 14:00:00,11.03,11.14,11.02,11.12,333356.0,11.03,11.14,11.02,11.12,333356.0
2021-02-23 14:10:00,11.14,11.18,11.03,11.1,701956.0,11.14,11.18,11.03,11.1,701956.0
2021-02-23 14:20:00,11.1,11.22,11.06,11.21,356700.0,11.1,11.22,11.06,11.21,356700.0
2021-02-23 14:30:00,11.21,11.24,10.99,11.05,380816.0,11.21,11.24,10.99,11.05,380816.0
2021-02-23 14:40:00,11.03,11.09,10.96,11.08,182848.0,11.03,11.09,10.96,11.08,182848.0
2021-02-23 14:50:00,11.08,11.24,11.06,11.24,299672.0,11.08,11.24,11.06,11.24,299672.0
2021-02-23 15:00:00,11.23,11.3,11.15,11.24,411660.0,11.23,11.3,11.15,11.24,411660.0
2021-02-23 15:10:00,11.24,11.28,11.02,11.06,375876.0,11.24,11.28,11.02,11.06,375876.0
2021-02-23 15:20:00,11.08,11.16,11.0,11.12,246400.0,11.08,11.16,11.0,11.12,246400.0
2021-02-23 15:30:00,11.15,11.19,11.06,11.13,304672.0,11.15,11.19,11.06,11.13,304672.0
2021-02-23 15:40:00,11.13,11.19,11.09,11.15,279620.0,11.13,11.19,11.09,11.15,279620.0
2021-02-23 15:50:00,11.15,11.36,11.13,11.24,935508.0,11.15,11.36,11.13,11.24,935508.0
2021-02-24 09:30:00,11.18,11.88,11.18,11.47,3073828.0,11.18,11.88,11.18,11.47,3073828.0
2021-02-24 09:40:00,11.47,11.71,11.33,11.59,1277188.0,11.47,11.71,11.33,11.59,1277188.0
2021-02-24 09:50:00,11.59,11.65,11.42,11.65,1102284.0,11.59,11.65,11.42,11.65,1102284.0
2021-02-24 10:00:00,11.65,11.7,11.51,11.57,892764.0,11.65,11.7,11.51,11.57,892764.0
2021-02-24 10:10:00,11.6,12.22,11.57,12.05,4011556.0,11.6,12.22,11.57,12.05,4011556.0
2021-02-24 10:20:00,12.01,12.06,11.75,11.87,2112812.0,12.01,12.06,11.75,11.87,2112812.0
2021-02-24 10:30:00,11.9,12.38,11.75,12.24,3335412.0,11.9,12.38,11.75,12.24,3335412.0
2021-02-24 10:40:00,12.21,12.4,11.95,12.13,2083216.0,12.21,12.4,11.95,12.13,2083216.0
2021-02-24 10:50:00,12.13,12.33,12.06,12.2,1141080.0,12.13,12.33,12.06,12.2,1141080.0
2021-02-24 11:00:00,12.18,12.63,12.15,12.45,3028360.0,12.18,12.63,12.15,12.45,3028360.0
2021-02-24 11:10:00,12.44,12.64,12.13,12.24,2400632.0,12.44,12.64,12.13,12.24,2400632.0
2021-02-24 11:20:00,12.22,12.25,11.88,12.02,1752944.0,12.22,12.25,11.88,12.02,1752944.0
2021-02-24 11:30:00,12.01,12.09,11.95,12.0,690116.0,12.01,12.09,11.95,12.0,690116.0
2021-02-24 11:40:00,12.0,12.23,11.95,12.22,886240.0,12.0,12.23,11.95,12.22,886240.0
2021-02-24 11:50:00,12.21,12.25,12.07,12.25,587552.0,12.21,12.25,12.07,12.25,587552.0
2021-02-24 12:00:00,12.25,12.25,12.12,12.13,537508.0,12.25,12.25,12.12,12.13,537508.0
2021-02-24 12:10:00,12.12,12.25,12.12,12.22,450284.0,12.12,12.25,12.12,12.22,450284.0
2021-02-24 12:20:00,12.22,12.25,12.13,12.13,495548.0,12.22,12.25,12.13,12.13,495548.0
2021-02-24 12:30:00,12.13,12.18,11.96,12.01,573004.0,12.13,12.18,11.96,12.01,573004.0
2021-02-24 12:40:00,12.02,12.07,11.95,12.04,406016.0,12.02,12.07,11.95,12.04,406016.0
2021-02-24 12:50:00,12.03,12.18,12.03,12.08,410684.0,12.03,12.18,12.03,12.08,410684.0
2021-02-24 13:00:00,12.09,12.11,11.99,12.11,168260.0,12.09,12.11,11.99,12.11,168260.0
2021-02-24 13:10:00,12.1,12.15,12.06,12.08,180896.0,12.1,12.15,12.06,12.08,180896.0
2021-02-24 13:20:00,12.06,12.16,12.01,12.13,216732.0,12.06,12.16,12.01,12.13,216732.0
2021-02-24 13:30:00,12.11,12.3,12.06,12.28,576320.0,12.11,12.3,12.06,12.28,576320.0
2021-02-24 13:40:00,12.29,12.33,12.26,12.31,381252.0,12.29,12.33,12.26,12.31,381252.0
2021-02-24 13:50:00,12.33,12.37,12.25,12.36,546648.0,12.33,12.37,12.25,12.36,546648.0
2021-02-24 14:00:00,12.37,12.38,12.19,12.19,668056.0,12.37,12.38,12.19,12.19,668056.0
2021-02-24 14:10:00,12.2,12.38,12.2,12.38,331992.0,12.2,12.38,12.2,12.38,331992.0
2021-02-24 14:20:00,12.37,12.45,12.21,12.43,554636.0,12.37,12.45,12.21,12.43,554636.0
2021-02-24 14:30:00,12.43,12.5,12.35,12.49,1144132.0,12.43,12.5,12.35,12.49,1144132.0
2021-02-24 14:40:00,12.49,13.13,12.49,13.05,5821484.0,12.49,13.13,12.49,13.05,5821484.0
2021-02-24 14:50:00,13.05,13.44,12.79,13.1,6262264.0,13.05,13.44,12.79,13.1,6262264.0
2021-02-24 15:00:00,13.11,13.62,13.06,13.37,5822196.0,13.11,13.62,13.06,13.37,5822196.0
2021-02-24 15:10:00,13.38,16.0,13.21,15.44,18816684.0,13.38,16.0,13.21,15.44,18816684.0
2021-02-24 15:20:00,15.4,15.71,14.39,15.59,16594576.0,15.4,15.71,14.39,15.59,16594576.0
2021-02-24 15:30:00,15.59,19.54,15.5,19.54,31221904.0,15.59,19.54,15.5,19.54,31221904.0
2021-02-24 15:40:00,19.54,22.93,18.52,22.93,16824652.0,19.54,22.93,18.52,22.93,16824652.0
2021-02-24 15:50:00,22.93,22.93,22.93,22.93,0.0,22.93,22.93,22.93,22.93,0.0
2021-02-25 09:30:00,42.39,42.5,34.25,37.5,13675992.0,42.39,42.5,34.25,37.5,13675992.0
2021-02-25 09:40:00,37.69,38.75,28.25,28.25,10431756.0,37.69,38.75,28.25,28.25,10431756.0
2021-02-25 09:50:00,27.19,29.86,25.3,29.86,10588244.0,27.19,29.86,25.3,29.86,10588244.0
2021-02-25 10:00:00,31.35,33.13,28.5,32.01,17702872.0,31.35,33.13,28.5,32.01,17702872.0
2021-02-25 10:10:00,31.97,33.86,29.63,30.49,11371492.0,31.97,33.86,29.63,30.49,11371492.0
2021-02-25 10:20:00,30.5,33.76,28.82,31.45,11479896.0,30.5,33.76,28.82,31.45,11479896.0
2021-02-25 10:30:00,31.65,34.74,31.01,33.35,9905404.0,31.65,34.74,31.01,33.35,9905404.0
2021-02-25 10:40:00,33.2,37.56,32.75,34.92,15368144.0,33.2,37.56,32.75,34.92,15368144.0
2021-02-25 10:50:00,34.92,36.45,33.5,34.63,8230424.0,34.92,36.45,33.5,34.63,8230424.0
2021-02-25 11:00:00,34.63,35.45,30.73,32.31,8947120.0,34.63,35.45,30.73,32.31,8947120.0
2021-02-25 11:10:00,32.22,33.75,31.55,33.29,5788176.0,32.22,33.75,31.55,33.29,5788176.0
2021-02-25 11:20:00,33.29,34.44,32.15,34.42,5283648.0,33.29,34.44,32.15,34.42,5283648.0
2021-02-25 11:30:00,34.43,35.0,32.89,33.24,4751536.0,34.43,35.0,32.89,33.24,4751536.0
2021-02-25 11:40:00,33.23,34.25,32.02,32.2,4117192.0,33.23,34.25,32.02,32.2,4117192.0
2021-02-25 11:50:00,32.2,34.05,31.5,33.42,4810996.0,32.2,34.05,31.5,33.42,4810996.0
2021-02-25 12:00:00,33.39,36.27,33.29,34.64,8160320.0,33.39,36.27,33.29,34.64,8160320.0
2021-02-25 12:10:00,34.64,39.32,34.64,38.88,12513260.0,34.64,39.32,34.64,38.88,12513260.0
2021-02-25 12:20:00,38.88,39.44,36.5,37.25,7785248.0,38.88,39.44,36.5,37.25,7785248.0
2021-02-25 12:30:00,37.31,37.85,35.0,37.1,5936604.0,37.31,37.85,35.0,37.1,5936604.0
2021-02-25 12:40:00,37.01,38.75,35.54,38.19,5749956.0,37.01,38.75,35.54,38.19,5749956.0
2021-02-25 12:50:00,38.19,46.17,37.17,44.35,16064556.0,38.19,46.17,37.17,44.35,16064556.0
2021-02-25 13:00:00,44.27,44.55,40.28,43.05,11740868.0,44.27,44.55,40.28,43.05,11740868.0
2021-02-25 13:10:00,43.14,44.63,41.25,42.67,9198288.0,43.14,44.63,41.25,42.67,9198288.0
2021-02-25 13:20:00,42.67,43.19,40.25,42.62,6873836.0,42.67,43.19,40.25,42.62,6873836.0
2021-02-25 13:30:00,42.61,44.14,42.25,42.78,6658268.0,42.61,44.14,42.25,42.78,6658268.0
2021-02-25 13:40:00,42.79,43.61,41.78,42.72,6727012.0,42.79,43.61,41.78,42.72,6727012.0
2021-02-25 13:50:00,42.74,42.74,35.18,38.89,14556044.0,42.74,42.74,35.18,38.89,14556044.0
2021-02-25 14:00:00,38.66,39.0,33.61,35.87,8441888.0,38.66,39.0,33.61,35.87,8441888.0
2021-02-25 14:10:00,35.95,37.39,31.58,32.7,8123144.0,35.95,37.39,31.58,32.7,8123144.0
2021-02-25 14:20:00,32.7,37.0,32.5,35.94,8558420.0,32.7,37.0,32.5,35.94,8558420.0
2021-02-25 14:30:00,35.93,38.62,35.26,35.81,8070084.0,35.93,38.62,35.26,35.81,8070084.0
2021-02-25 14:40:00,35.86,36.94,34.54,35.41,4320192.0,35.86,36.94,34.54,35.41,4320192.0
2021-02-25 14:50:00,35.41,38.25,35.41,36.84,6660024.0,35.41,38.25,35.41,36.84,6660024.0
2021-02-25 15:00:00,36.84,37.42,35.25,35.72,3772104.0,36.84,37.42,35.25,35.72,3772104.0
2021-02-25 15:10:00,35.75,35.86,32.75,33.5,6789776.0,35.75,35.86,32.75,33.5,6789776.0
2021-02-25 15:20:00,33.52,36.19,33.07,36.05,5227408.0,33.52,36.19,33.07,36.05,5227408.0
2021-02-25 15:30:00,36.16,36.19,28.27,31.5,10914208.0,36.16,36.19,28.27,31.5,10914208.0
2021-02-25 15:40:00,31.5,32.41,28.75,30.25,7035408.0,31.5,32.41,28.75,30.25,7035408.0
2021-02-25 15:50:00,30.03,30.44,25.25,27.29,11738572.0,30.03,30.44,25.25,27.29,11738572.0
2021-02-26 09:30:00,29.36,33.69,28.63,31.95,13852032.0,29.36,33.69,28.63,31.95,13852032.0
2021-02-26 09:40:00,31.88,35.73,31.8,32.25,14008576.0,31.88,35.73,31.8,32.25,14008576.0
2021-02-26 09:50:00,32.33,34.0,31.29,31.75,7243100.0,32.33,34.0,31.29,31.75,7243100.0
2021-02-26 10:00:00,31.66,32.0,29.11,31.15,7681096.0,31.66,32.0,29.11,31.15,7681096.0
2021-02-26 10:10:00,31.15,31.18,28.06,31.14,7276672.0,31.15,31.18,28.06,31.14,7276672.0
2021-02-26 10:20:00,31.01,32.0,30.0,30.0,5902404.0,31.01,32.0,30.0,30.0,5902404.0
2021-02-26 10:30:00,30.04,30.63,29.33,30.35,3526676.0,30.04,30.63,29.33,30.35,3526676.0
2021-02-26 10:40:00,30.36,31.22,29.38,30.5,3698616.0,30.36,31.22,29.38,30.5,3698616.0
2021-02-26 10:50:00,30.57,31.5,29.99,31.39,3321032.0,30.57,31.5,29.99,31.39,3321032.0
2021-02-26 11:00:00,31.25,31.5,30.13,30.46,2886824.0,31.25,31.5,30.13,30.46,2886824.0
2021-02-26 11:10:00,30.41,30.68,29.5,29.63,3178088.0,30.41,30.68,29.5,29.63,3178088.0
2021-02-26 11:20:00,29.69,29.87,28.04,28.41,5282632.0,29.69,29.87,28.04,28.41,5282632.0
2021-02-26 11:30:00,28.49,29.25,28.32,28.5,3216104.0,28.49,29.25,28.32,28.5,3216104.0
2021-02-26 11:40:00,28.58,28.67,25.25,25.32,9388756.0,28.58,28.67,25.25,25.32,9388756.0
2021-02-26 11:50:00,25.44,27.0,24.42,26.71,7487072.0,25.44,27.0,24.42,26.71,7487072.0
2021-02-26 12:00:00,26.7,27.13,25.99,26.57,3371132.0,26.7,27.13,25.99,26.57,3371132.0
2021-02-26 12:10:00,26.6,26.75,24.0,24.71,6655260.0,26.6,26.75,24.0,24.71,6655260.0
2021-02-26 12:20:00,24.63,25.34,23.0,23.27,6564932.0,24.63,25.34,23.0,23.27,6564932.0
2021-02-26 12:30:00,23.39,23.85,22.0,22.13,8283348.0,23.39,23.85,22.0,22.13,8283348.0
2021-02-26 12:40:00,22.13,23.18,21.7,22.55,7556796.0,22.13,23.18,21.7,22.55,7556796.0
2021-02-26 12:50:00,22.55,23.0,21.5,21.85,4997036.0,22.55,23.0,21.5,21.85,4997036.0
2021-02-26 13:00:00,21.85,23.9,21.5,23.75,6749296.0,21.85,23.9,21.5,23.75,6749296.0
2021-02-26 13:10:00,23.81,26.12,23.5,25.35,9492840.0,23.81,26.12,23.5,25.35,9492840.0
2021-02-26 13:20:00,25.35,26.5,24.5,24.86,7088632.0,25.35,26.5,24.5,24.86,7088632.0
2021-02-26 13:30:00,24.91,25.98,24.86,25.27,3995380.0,24.91,25.98,24.86,25.27,3995380.0
2021-02-26 13:40:00,25.25,25.88,24.42,24.79,3909012.0,25.25,25.88,24.42,24.79,3909012.0
2021-02-26 13:50:00,24.79,25.88,24.39,25.6,4286892.0,24.79,25.88,24.39,25.6,4286892.0
2021-02-26 14:00:00,25.6,25.75,25.0,25.3,2758532.0,25.6,25.75,25.0,25.3,2758532.0
2021-02-26 14:10:00,25.3,25.78,24.99,25.09,3165020.0,25.3,25.78,24.99,25.09,3165020.0
2021-02-26 14:20:00,25.09,25.75,24.25,25.43,4099640.0,25.09,25.75,24.25,25.43,4099640.0
2021-02-26 14:30:00,25.45,28.63,25.08,27.64,8204968.0,25.45,28.63,25.08,27.64,8204968.0
2021-02-26 14:40:00,27.59,30.25,27.57,29.89,10333424.0,27.59,30.25,27.57,29.89,10333424.0
2021-02-26 14:50:00,29.86,31.25,28.75,29.24,12170028.0,29.86,31.25,28.75,29.24,12170028.0
2021-02-26 15:00:00,29.28,30.36,27.05,27.57,10360072.0,29.28,30.36,27.05,27.57,10360072.0
2021-02-26 15:10:00,27.62,28.74,26.75,28.07,6528328.0,27.62,28.74,26.75,28.07,6528328.0
2021-02-26 15:20:00,28.17,28.18,27.0,27.33,3572372.0,28.17,28.18,27.0,27.33,3572372.0
2021-02-26 15:30:00,27.26,27.8,25.5,25.52,5767216.0,27.26,27.8,25.5,25.52,5767216.0
2021-02-26 15:40:00,25.56,26.32,25.0,25.79,5427892.0,25.56,26.32,25.0,25.79,5427892.0
2021-02-26 15:50:00,25.68,26.0,25.02,25.4,4130664.0,25.68,26.0,25.02,25.4,4130664.0
2021-03-01 09:30:00,26.14,28.0,25.68,26.51,7338636.0,26.14,28.0,25.68,26.51,7338636.0
2021-03-01 09:40:00,26.5,27.18,25.05,25.11,4934040.0,26.5,27.18,25.05,25.11,4934040.0
2021-03-01 09:50:00,25.11,26.18,24.99,25.8,3418808.0,25.11,26.18,24.99,25.8,3418808.0
2021-03-01 10:00:00,25.85,27.06,25.79,26.66,3434260.0,25.85,27.06,25.79,26.66,3434260.0
2021-03-01 10:10:00,26.67,27.47,26.0,26.03,4237036.0,26.67,27.47,26.0,26.03,4237036.0
2021-03-01 10:20:00,26.02,26.18,25.5,25.79,2349536.0,26.02,26.18,25.5,25.79,2349536.0
2021-03-01 10:30:00,25.76,26.37,25.75,25.84,1252540.0,25.76,26.37,25.75,25.84,1252540.0
2021-03-01 10:40:00,25.85,26.38,25.83,25.95,1425216.0,25.85,26.38,25.83,25.95,1425216.0
2021-03-01 10:50:00,25.94,26.12,25.63,25.92,1248652.0,25.94,26.12,25.63,25.92,1248652.0
2021-03-01 11:00:00,25.88,26.75,25.85,26.46,2240392.0,25.88,26.75,25.85,26.46,2240392.0
2021-03-01 11:10:00,26.48,27.35,26.44,27.17,3035152.0,26.48,27.35,26.44,27.17,3035152.0
2021-03-01 11:20:00,27.15,27.18,26.4,26.83,1763760.0,27.15,27.18,26.4,26.83,1763760.0
2021-03-01 11:30:00,26.77,27.0,26.4,26.67,1037708.0,26.77,27.0,26.4,26.67,1037708.0
2021-03-01 11:40:00,26.71,27.35,26.68,27.25,2120860.0,26.71,27.35,26.68,27.25,2120860.0
2021-03-01 11:50:00,27.25,29.21,27.18,28.5,9287300.0,27.25,29.21,27.18,28.5,9287300.0
2021-03-01 12:00:00,28.42,28.93,28.0,28.92,3629080.0,28.42,28.93,28.0,28.92,3629080.0
2021-03-01 12:10:00,28.83,29.95,28.5,28.51,7599244.0,28.83,29.95,28.5,28.51,7599244.0
2021-03-01 12:20:00,28.54,28.65,27.3,27.74,4466488.0,28.54,28.65,27.3,27.74,4466488.0
2021-03-01 12:30:00,27.74,28.33,27.5,27.73,2971552.0,27.74,28.33,27.5,27.73,2971552.0
2021-03-01 12:40:00,27.77,27.79,26.81,27.63,2885416.0,27.77,27.79,26.81,27.63,2885416.0
2021-03-01 12:50:00,27.7,27.91,26.82,26.96,1589476.0,27.7,27.91,26.82,26.96,1589476.0
2021-03-01 13:00:00,26.99,27.7,26.98,27.68,1216780.0,26.99,27.7,26.98,27.68,1216780.0
2021-03-01 13:10:00,27.62,27.86,27.18,27.22,1173216.0,27.62,27.86,27.18,27.22,1173216.0
2021-03-01 13:20:00,27.22,27.75,27.13,27.54,1211056.0,27.22,27.75,27.13,27.54,1211056.0
2021-03-01 13:30:00,27.57,28.4,27.45,28.34,2841224.0,27.57,28.4,27.45,28.34,2841224.0
2021-03-01 13:40:00,28.33,28.61,27.89,28.12,2958352.0,28.33,28.61,27.89,28.12,2958352.0
2021-03-01 13:50:00,28.14,28.47,28.0,28.05,1545360.0,28.14,28.47,28.0,28.05,1545360.0
2021-03-01 14:00:00,28.05,28.25,27.75,27.75,1442180.0,28.05,28.25,27.75,27.75,1442180.0
2021-03-01 14:10:00,27.75,28.5,27.75,28.49,1397684.0,27.75,28.5,27.75,28.49,1397684.0
2021-03-01 14:20:00,28.48,28.5,28.0,28.19,1328384.0,28.48,28.5,28.0,28.19,1328384.0
2021-03-01 14:30:00,28.2,29.43,28.2,28.95,3934184.0,28.2,29.43,28.2,28.95,3934184.0
2021-03-01 14:40:00,28.9,29.37,28.75,29.1,2525948.0,28.9,29.37,28.75,29.1,2525948.0
2021-03-01 14:50:00,29.06,29.63,28.79,28.81,3292416.0,29.06,29.63,28.79,28.81,3292416.0
2021-03-01 15:00:00,28.8,29.8,28.8,29.68,3671716.0,28.8,29.8,28.8,29.68,3671716.0
2021-03-01 15:10:00,29.68,33.5,29.63,32.59,13772052.0,29.68,33.5,29.63,32.59,13772052.0
2021-03-01 15:20:00,32.62,33.0,30.34,30.93,8657448.0,32.62,33.0,30.34,30.93,8657448.0
2021-03-01 15:30:00,30.91,31.5,30.1,30.34,5999152.0,30.91,31.5,30.1,30.34,5999152.0
2021-03-01 15:40:00,30.38,30.72,29.0,29.27,5270748.0,30.38,30.72,29.0,29.27,5270748.0
2021-03-01 15:50:00,29.21,30.49,29.02,29.87,6341748.0,29.21,30.49,29.02,29.87,6341748.0
2021-03-02 09:30:00,29.23,31.16,28.05,30.32,5688100.0,29.23,31.16,28.05,30.32,5688100.0
2021-03-02 09:40:00,30.2,31.72,30.18,31.51,5256956.0,30.2,31.72,30.18,31.51,5256956.0
2021-03-02 09:50:00,31.56,31.58,29.77,29.86,3567808.0,31.56,31.58,29.77,29.86,3567808.0
2021-03-02 10:00:00,29.92,31.02,29.44,30.8,2698020.0,29.92,31.02,29.44,30.8,2698020.0
2021-03-02 10:10:00,30.75,31.14,30.0,30.82,1952388.0,30.75,31.14,30.0,30.82,1952388.0
2021-03-02 10:20:00,30.79,32.38,30.59,31.85,4027720.0,30.79,32.38,30.59,31.85,4027720.0
2021-03-02 10:30:00,31.88,32.5,31.32,31.71,4640364.0,31.88,32.5,31.32,31.71,4640364.0
2021-03-02 10:40:00,31.69,32.24,31.0,32.24,2613348.0,31.69,32.24,31.0,32.24,2613348.0
2021-03-02 10:50:00,32.2,33.05,31.84,32.63,5610276.0,32.2,33.05,31.84,32.63,5610276.0
2021-03-02 11:00:00,32.71,33.1,31.63,31.84,3889168.0,32.71,33.1,31.63,31.84,3889168.0
2021-03-02 11:10:00,31.96,32.25,31.38,32.11,2408932.0,31.96,32.25,31.38,32.11,2408932.0
2021-03-02 11:20:00,32.11,32.17,30.92,31.5,2503664.0,32.11,32.17,30.92,31.5,2503664.0
2021-03-02 11:30:00,31.49,31.53,30.42,30.86,2123480.0,31.49,31.53,30.42,30.86,2123480.0
2021-03-02 11:40:00,30.78,31.42,30.38,31.26,1794548.0,30.78,31.42,30.38,31.26,1794548.0
2021-03-02 11:50:00,31.26,31.85,31.0,31.15,2082568.0,31.26,31.85,31.0,31.15,2082568.0
2021-03-02 12:00:00,31.17,32.01,31.07,31.98,1927184.0,31.17,32.01,31.07,31.98,1927184.0
2021-03-02 12:10:00,31.98,32.04,31.43,31.58,1451936.0,31.98,32.04,31.43,31.58,1451936.0
2021-03-02 12:20:00,31.62,31.63,31.08,31.47,1476860.0,31.62,31.63,31.08,31.47,1476860.0
2021-03-02 12:30:00,31.45,31.9,31.25,31.84,1191328.0,31.45,31.9,31.25,31.84,1191328.0
2021-03-02 12:40:00,31.83,31.85,31.51,31.66,826304.0,31.83,31.85,31.51,31.66,826304.0
2021-03-02 12:50:00,31.68,32.73,31.66,32.26,3053024.0,31.68,32.73,31.66,32.26,3053024.0
2021-03-02 13:00:00,32.3,33.09,31.8,32.63,2690344.0,32.3,33.09,31.8,32.63,2690344.0
2021-03-02 13:10:00,32.66,33.3,32.19,32.42,3076988.0,32.66,33.3,32.19,32.42,3076988.0
2021-03-02 13:20:00,32.36,32.61,31.8,31.96,1912392.0,32.36,32.61,31.8,31.96,1912392.0
2021-03-02 13:30:00,31.99,32.14,31.39,31.9,1514620.0,31.99,32.14,31.39,31.9,1514620.0
2021-03-02 13:40:00,31.89,31.92,30.17,30.24,3115508.0,31.89,31.92,30.17,30.24,3115508.0
2021-03-02 13:50:00,30.23,31.22,30.18,30.93,2349260.0,30.23,31.22,30.18,30.93,2349260.0
2021-03-02 14:00:00,30.84,31.13,29.08,29.63,2938792.0,30.84,31.13,29.08,29.63,2938792.0
2021-03-02 14:10:00,29.63,30.36,29.29,30.12,2726496.0,29.63,30.36,29.29,30.12,2726496.0
2021-03-02 14:20:00,30.16,30.96,30.14,30.59,1903348.0,30.16,30.96,30.14,30.59,1903348.0
2021-03-02 14:30:00,30.58,30.88,30.5,30.74,1107488.0,30.58,30.88,30.5,30.74,1107488.0
2021-03-02 14:40:00,30.69,30.75,29.83,30.49,1397620.0,30.69,30.75,29.83,30.49,1397620.0
2021-03-02 14:50:00,30.5,30.64,30.2,30.41,961800.0,30.5,30.64,30.2,30.41,961800.0
2021-03-02 15:00:00,30.43,30.81,30.27,30.76,1137904.0,30.43,30.81,30.27,30.76,1137904.0
2021-03-02 15:10:00,30.81,30.88,29.4,29.49,1703568.0,30.81,30.88,29.4,29.49,1703568.0
2021-03-02 15:20:00,29.46,30.22,29.18,29.74,1583628.0,29.46,30.22,29.18,29.74,1583628.0
2021-03-02 15:30:00,29.78,30.2,29.1,29.25,1391688.0,29.78,30.2,29.1,29.25,1391688.0
2021-03-02 15:40:00,29.2,29.38,28.58,29.14,2061868.0,29.2,29.38,28.58,29.14,2061868.0
2021-03-02 15:50:00,29.11,29.62,29.06,29.53,1560252.0,29.11,29.62,29.06,29.53,1560252.0
2021-03-03 09:30:00,30.63,31.94,30.03,30.38,3826136.0,30.63,31.94,30.03,30.38,3826136.0
2021-03-03 09:40:00,30.36,30.75,29.75,30.25,2143360.0,30.36,30.75,29.75,30.25,2143360.0
2021-03-03 09:50:00,30.25,30.81,29.0,29.29,2993040.0,30.25,30.81,29.0,29.29,2993040.0
2021-03-03 10:00:00,29.4,29.88,28.3,28.47,2068656.0,29.4,29.88,28.3,28.47,2068656.0
2021-03-03 10:10:00,28.45,29.1,28.28,29.01,2080508.0,28.45,29.1,28.28,29.01,2080508.0
2021-03-03 10:20:00,29.0,29.79,29.0,29.34,1609740.0,29.0,29.79,29.0,29.34,1609740.0
2021-03-03 10:30:00,29.34,30.63,28.93,30.31,2396444.0,29.34,30.63,28.93,30.31,2396444.0
2021-03-03 10:40:00,30.31,30.68,29.79,29.97,1821488.0,30.31,30.68,29.79,29.97,1821488.0
2021-03-03 10:50:00,29.94,30.73,29.94,30.4,1438132.0,29.94,30.73,29.94,30.4,1438132.0
2021-03-03 11:00:00,30.46,30.47,30.0,30.29,908232.0,30.46,30.47,30.0,30.29,908232.0
2021-03-03 11:10:00,30.3,31.16,30.19,30.65,2137064.0,30.3,31.16,30.19,30.65,2137064.0
2021-03-03 11:20:00,30.68,31.0,30.4,30.85,798324.0,30.68,31.0,30.4,30.85,798324.0
2021-03-03 11:30:00,30.83,30.86,30.15,30.29,945280.0,30.83,30.86,30.15,30.29,945280.0
2021-03-03 11:40:00,30.3,30.54,30.19,30.3,729628.0,30.3,30.54,30.19,30.3,729628.0
2021-03-03 11:50:00,30.3,30.6,29.92,30.34,903856.0,30.3,30.6,29.92,30.34,903856.0
2021-03-03 12:00:00,30.36,30.55,30.17,30.26,530168.0,30.36,30.55,30.17,30.26,530168.0
2021-03-03 12:10:00,30.26,30.44,30.06,30.18,462248.0,30.26,30.44,30.06,30.18,462248.0
2021-03-03 12:20:00,30.13,30.18,29.49,29.8,1154004.0,30.13,30.18,29.49,29.8,1154004.0
2021-03-03 12:30:00,29.8,29.93,29.53,29.7,522580.0,29.8,29.93,29.53,29.7,522580.0
2021-03-03 12:40:00,29.72,30.04,29.59,29.97,790956.0,29.72,30.04,29.59,29.97,790956.0
2021-03-03 12:50:00,29.99,30.05,29.63,29.63,494596.0,29.99,30.05,29.63,29.63,494596.0
2021-03-03 13:00:00,29.63,29.71,29.41,29.53,541448.0,29.63,29.71,29.41,29.53,541448.0
2021-03-03 13:10:00,29.52,30.11,29.5,29.98,761284.0,29.52,30.11,29.5,29.98,761284.0
2021-03-03 13:20:00,29.97,30.04,29.75,29.97,383180.0,29.97,30.04,29.75,29.97,383180.0
2021-03-03 13:30:00,29.92,30.33,29.78,30.13,844828.0,29.92,30.33,29.78,30.13,844828.0
2021-03-03 13:40:00,30.1,30.18,29.56,29.76,595172.0,30.1,30.18,29.56,29.76,595172.0
2021-03-03 13:50:00,29.73,29.88,29.64,29.75,378880.0,29.73,29.88,29.64,29.75,378880.0
2021-03-03 14:00:00,29.75,29.88,29.18,29.34,744000.0,29.75,29.88,29.18,29.34,744000.0
2021-03-03 14:10:00,29.36,29.63,29.13,29.25,562816.0,29.36,29.63,29.13,29.25,562816.0
2021-03-03 14:20:00,29.27,29.38,28.63,29.17,1123628.0,29.27,29.38,28.63,29.17,1123628.0
2021-03-03 14:30:00,29.11,29.73,28.88,29.51,914872.0,29.11,29.73,28.88,29.51,914872.0
2021-03-03 14:40:00,29.55,29.86,29.38,29.6,758628.0,29.55,29.86,29.38,29.6,758628.0
2021-03-03 14:50:00,29.57,30.4,29.56,30.32,1801616.0,29.57,30.4,29.56,30.32,1801616.0
2021-03-03 15:00:00,30.31,30.42,29.88,30.0,868480.0,30.31,30.42,29.88,30.0,868480.0
2021-03-03 15:10:00,30.0,30.45,29.81,29.81,999592.0,30.0,30.45,29.81,29.81,999592.0
2021-03-03 15:20:00,29.84,30.06,29.55,30.02,1028220.0,29.84,30.06,29.55,30.02,1028220.0
2021-03-03 15:30:00,30.0,30.04,29.67,29.84,433060.0,30.0,30.04,29.67,29.84,433060.0
2021-03-03 15:40:00,29.84,31.38,29.84,30.84,3877820.0,29.84,31.38,29.84,30.84,3877820.0
2021-03-03 15:50:00,30.79,31.25,30.38,31.2,2870812.0,30.79,31.25,30.38,31.2,2870812.0
2021-03-04 09:30:00,31.25,31.35,29.79,30.51,2214380.0,31.25,31.35,29.79,30.51,2214380.0
2021-03-04 09:40:00,30.57,30.75,29.5,29.54,1979292.0,30.57,30.75,29.5,29.54,1979292.0
2021-03-04 09:50:00,29.54,30.08,28.83,29.0,2175096.0,29.54,30.08,28.83,29.0,2175096.0
2021-03-04 10:00:00,29.0,29.77,29.0,29.19,1529308.0,29.0,29.77,29.0,29.19,1529308.0
2021-03-04 10:10:00,29.22,30.11,29.05,29.71,1361120.0,29.22,30.11,29.05,29.71,1361120.0
2021-03-04 10:20:00,29.68,30.35,29.5,29.7,1529996.0,29.68,30.35,29.5,29.7,1529996.0
2021-03-04 10:30:00,29.64,30.08,29.38,30.0,1204796.0,29.64,30.08,29.38,30.0,1204796.0
2021-03-04 10:40:00,30.0,30.63,29.39,30.15,1494532.0,30.0,30.63,29.39,30.15,1494532.0
2021-03-04 10:50:00,30.15,30.65,30.08,30.36,938792.0,30.15,30.65,30.08,30.36,938792.0
2021-03-04 11:00:00,30.4,30.43,29.6,29.75,970572.0,30.4,30.43,29.6,29.75,970572.0
2021-03-04 11:10:00,29.79,30.2,29.61,30.07,558768.0,29.79,30.2,29.61,30.07,558768.0
2021-03-04 11:20:00,30.09,30.35,29.81,29.93,515192.0,30.09,30.35,29.81,29.93,515192.0
2021-03-04 11:30:00,29.93,31.13,29.92,30.79,1752076.0,29.93,31.13,29.92,30.79,1752076.0
2021-03-04 11:40:00,30.79,31.65,30.75,30.97,2085828.0,30.79,31.65,30.75,30.97,2085828.0
2021-03-04 11:50:00,31.0,31.17,30.4,30.78,1007124.0,31.0,31.17,30.4,30.78,1007124.0
2021-03-04 12:00:00,30.8,31.5,30.75,31.18,1373512.0,30.8,31.5,30.75,31.18,1373512.0
2021-03-04 12:10:00,31.14,31.34,30.21,30.5,1608504.0,31.14,31.34,30.21,30.5,1608504.0
2021-03-04 12:20:00,30.56,30.7,29.78,30.17,991360.0,30.56,30.7,29.78,30.17,991360.0
2021-03-04 12:30:00,30.17,30.35,29.93,30.3,604248.0,30.17,30.35,29.93,30.3,604248.0
2021-03-04 12:40:00,30.37,30.51,29.96,30.17,717308.0,30.37,30.51,29.96,30.17,717308.0
2021-03-04 12:50:00,30.13,30.23,29.53,29.85,923480.0,30.13,30.23,29.53,29.85,923480.0
2021-03-04 13:00:00,29.89,30.17,29.75,29.86,491968.0,29.89,30.17,29.75,29.86,491968.0
2021-03-04 13:10:00,29.89,30.37,29.64,30.37,742676.0,29.89,30.37,29.64,30.37,742676.0
2021-03-04 13:20:00,30.25,30.42,30.03,30.37,481120.0,30.25,30.42,30.03,30.37,481120.0
2021-03-04 13:30:00,30.4,30.59,30.02,30.22,584508.0,30.4,30.59,30.02,30.22,584508.0
2021-03-04 13:40:00,30.19,31.07,30.13,30.33,1769480.0,30.19,31.07,30.13,30.33,1769480.0
2021-03-04 13:50:00,30.28,30.32,29.78,30.04,753876.0,30.28,30.32,29.78,30.04,753876.0
2021-03-04 14:00:00,30.04,30.43,30.04,30.29,686872.0,30.04,30.43,30.04,30.29,686872.0
2021-03-04 14:10:00,30.32,30.9,30.18,30.7,845760.0,30.32,30.9,30.18,30.7,845760.0
2021-03-04 14:20:00,30.7,33.0,30.46,32.24,4334632.0,30.7,33.0,30.46,32.24,4334632.0
2021-03-04 14:30:00,32.25,36.97,32.18,34.52,14835156.0,32.25,36.97,32.18,34.52,14835156.0
2021-03-04 14:40:00,34.6,34.73,32.0,32.76,7335676.0,34.6,34.73,32.0,32.76,7335676.0
2021-03-04 14:50:00,32.8,34.13,32.34,33.29,4805484.0,32.8,34.13,32.34,33.29,4805484.0
2021-03-04 15:00:00,33.31,34.44,32.41,32.59,4691208.0,33.31,34.44,32.41,32.59,4691208.0
2021-03-04 15:10:00,32.55,33.1,32.03,32.86,2646116.0,32.55,33.1,32.03,32.86,2646116.0
2021-03-04 15:20:00,32.9,34.72,32.9,34.3,4896664.0,32.9,34.72,32.9,34.3,4896664.0
2021-03-04 15:30:00,34.3,35.38,33.43,33.67,5479616.0,34.3,35.38,33.43,33.67,5479616.0
2021-03-04 15:40:00,33.6,34.31,32.84,33.13,3150552.0,33.6,34.31,32.84,33.13,3150552.0
2021-03-04 15:50:00,33.13,33.42,32.57,33.09,3032516.0,33.13,33.42,32.57,33.09,3032516.0
2021-03-05 09:30:00,32.04,33.72,31.88,33.18,3392268.0,32.04,33.72,31.88,33.18,3392268.0
2021-03-05 09:40:00,33.15,35.25,33.03,34.28,4480752.0,33.15,35.25,33.03,34.28,4480752.0
2021-03-05 09:50:00,34.17,34.29,33.0,33.75,2578548.0,34.17,34.29,33.0,33.75,2578548.0
2021-03-05 10:00:00,33.71,34.38,33.34,33.82,1580184.0,33.71,34.38,33.34,33.82,1580184.0
2021-03-05 10:10:00,33.81,35.13,33.57,34.65,2770108.0,33.81,35.13,33.57,34.65,2770108.0
2021-03-05 10:20:00,34.65,36.24,34.29,35.52,4764756.0,34.65,36.24,34.29,35.52,4764756.0
2021-03-05 10:30:00,35.47,37.87,35.34,37.35,6143552.0,35.47,37.87,35.34,37.35,6143552.0
2021-03-05 10:40:00,37.41,37.45,34.58,35.13,5453372.0,37.41,37.45,34.58,35.13,5453372.0
2021-03-05 10:50:00,35.13,36.25,34.23,36.0,4845568.0,35.13,36.25,34.23,36.0,4845568.0
2021-03-05 11:00:00,36.07,36.63,35.58,36.45,2869284.0,36.07,36.63,35.58,36.45,2869284.0
2021-03-05 11:10:00,36.46,36.77,35.54,36.57,2735292.0,36.46,36.77,35.54,36.57,2735292.0
2021-03-05 11:20:00,36.57,37.06,35.76,36.29,2139740.0,36.57,37.06,35.76,36.29,2139740.0
2021-03-05 11:30:00,36.35,36.44,34.57,35.73,2935124.0,36.35,36.44,34.57,35.73,2935124.0
2021-03-05 11:40:00,35.69,36.13,35.41,35.71,1895232.0,35.69,36.13,35.41,35.71,1895232.0
2021-03-05 11:50:00,35.75,36.1,35.26,35.27,1298448.0,35.75,36.1,35.26,35.27,1298448.0
2021-03-05 12:00:00,35.26,35.63,35.0,35.55,1628492.0,35.26,35.63,35.0,35.55,1628492.0
2021-03-05 12:10:00,35.55,35.88,35.15,35.44,1352216.0,35.55,35.88,35.15,35.44,1352216.0
2021-03-05 12:20:00,35.43,35.8,35.28,35.54,810356.0,35.43,35.8,35.28,35.54,810356.0
2021-03-05 12:30:00,35.55,35.6,34.1,34.64,2148312.0,35.55,35.6,34.1,34.64,2148312.0
2021-03-05 12:40:00,34.63,34.82,33.18,34.05,1936308.0,34.63,34.82,33.18,34.05,1936308.0
2021-03-05 12:50:00,34.03,34.67,33.89,34.18,1359924.0,34.03,34.67,33.89,34.18,1359924.0
2021-03-05 13:00:00,34.2,34.67,33.7,34.67,955912.0,34.2,34.67,33.7,34.67,955912.0
2021-03-05 13:10:00,34.67,34.95,34.25,34.5,1096828.0,34.67,34.95,34.25,34.5,1096828.0
2021-03-05 13:20:00,34.5,34.67,34.07,34.4,736668.0,34.5,34.67,34.07,34.4,736668.0
2021-03-05 13:30:00,34.4,35.8,33.97,35.66,1591500.0,34.4,35.8,33.97,35.66,1591500.0
2021-03-05 13:40:00,35.61,35.98,34.8,35.2,1902704.0,35.61,35.98,34.8,35.2,1902704.0
2021-03-05 13:50:00,35.09,35.73,35.05,35.32,1089604.0,35.09,35.73,35.05,35.32,1089604.0
2021-03-05 14:00:00,35.38,35.42,34.75,35.02,978648.0,35.38,35.42,34.75,35.02,978648.0
2021-03-05 14:10:00,35.1,35.6,35.03,35.42,977240.0,35.1,35.6,35.03,35.42,977240.0
2021-03-05 14:20:00,35.41,36.25,35.06,35.38,2271628.0,35.41,36.25,35.06,35.38,2271628.0
2021-03-05 14:30:00,35.33,35.75,35.31,35.45,836568.0,35.33,35.75,35.31,35.45,836568.0
2021-03-05 14:40:00,35.53,35.76,35.2,35.42,928744.0,35.53,35.76,35.2,35.42,928744.0
2021-03-05 14:50:00,35.46,35.46,34.82,34.95,951048.0,35.46,35.46,34.82,34.95,951048.0
2021-03-05 15:00:00,35.01,35.13,34.42,35.0,1146016.0,35.01,35.13,34.42,35.0,1146016.0
2021-03-05 15:10:00,35.05,35.49,34.87,34.91,1073176.0,35.05,35.49,34.87,34.91,1073176.0
2021-03-05 15:20:00,34.89,35.31,34.82,34.83,673964.0,34.89,35.31,34.82,34.83,673964.0
2021-03-05 15:30:00,34.83,35.1,34.63,35.02,816364.0,34.83,35.1,34.63,35.02,816364.0
2021-03-05 15:40:00,35.08,35.13,34.13,34.53,1389744.0,35.08,35.13,34.13,34.53,1389744.0
2021-03-05 15:50:00,34.45,34.47,33.63,34.25,2202856.0,34.45,34.47,33.63,34.25,2202856.0
2021-03-08 09:30:00,38.72,41.38,37.13,39.24,8375876.0,38.72,41.38,37.13,39.24,8375876.0
2021-03-08 09:40:00,39.15,39.38,36.52,37.65,4035640.0,39.15,39.38,36.52,37.65,4035640.0
2021-03-08 09:50:00,37.64,38.92,37.01,38.67,2710220.0,37.64,38.92,37.01,38.67,2710220.0
2021-03-08 10:00:00,38.82,38.92,37.31,38.15,1943960.0,38.82,38.92,37.31,38.15,1943960.0
2021-03-08 10:10:00,38.15,39.77,37.82,39.75,2863764.0,38.15,39.77,37.82,39.75,2863764.0
2021-03-08 10:20:00,39.77,40.21,38.93,39.26,2553116.0,39.77,40.21,38.93,39.26,2553116.0
2021-03-08 10:30:00,39.17,39.88,38.75,39.53,1795944.0,39.17,39.88,38.75,39.53,1795944.0
2021-03-08 10:40:00,39.63,41.75,39.54,40.8,5087008.0,39.63,41.75,39.54,40.8,5087008.0
2021-03-08 10:50:00,40.82,41.48,40.09,41.09,2890544.0,40.82,41.48,40.09,41.09,2890544.0
2021-03-08 11:00:00,41.07,44.73,41.07,44.72,7551336.0,41.07,44.73,41.07,44.72,7551336.0
2021-03-08 11:10:00,44.69,49.17,44.12,45.01,14112640.0,44.69,49.17,44.12,45.01,14112640.0
2021-03-08 11:20:00,45.0,46.55,42.83,44.33,8575292.0,45.0,46.55,42.83,44.33,8575292.0
2021-03-08 11:30:00,44.26,45.41,43.09,43.55,3667520.0,44.26,45.41,43.09,43.55,3667520.0
2021-03-08 11:40:00,43.55,45.88,43.42,45.56,3709092.0,43.55,45.88,43.42,45.56,3709092.0
2021-03-08 11:50:00,45.55,46.5,43.88,44.68,3803976.0,45.55,46.5,43.88,44.68,3803976.0
2021-03-08 12:00:00,44.75,46.77,44.5,46.77,2748988.0,44.75,46.77,44.5,46.77,2748988.0
2021-03-08 12:10:00,46.77,48.25,45.68,47.68,5013684.0,46.77,48.25,45.68,47.68,5013684.0
2021-03-08 12:20:00,47.71,48.25,45.55,47.1,3797136.0,47.71,48.25,45.55,47.1,3797136.0
2021-03-08 12:30:00,47.0,52.0,46.96,50.63,9013240.0,47.0,52.0,46.96,50.63,9013240.0
2021-03-08 12:40:00,50.65,52.72,49.05,50.41,7409800.0,50.65,52.72,49.05,50.41,7409800.0
2021-03-08 12:50:00,50.28,51.32,49.25,49.5,4584464.0,50.28,51.32,49.25,49.5,4584464.0
2021-03-08 13:00:00,49.48,50.13,45.69,46.67,5990276.0,49.48,50.13,45.69,46.67,5990276.0
2021-03-08 13:10:00,46.52,46.9,44.63,46.52,4397392.0,46.52,46.9,44.63,46.52,4397392.0
2021-03-08 13:20:00,46.53,47.44,43.81,44.48,3311380.0,46.53,47.44,43.81,44.48,3311380.0
2021-03-08 13:30:00,44.42,46.75,44.29,45.93,2690608.0,44.42,46.75,44.29,45.93,2690608.0
2021-03-08 13:40:00,45.88,46.0,44.56,45.8,1480376.0,45.88,46.0,44.56,45.8,1480376.0
2021-03-08 13:50:00,45.88,46.06,43.02,43.61,2692836.0,45.88,46.06,43.02,43.61,2692836.0
2021-03-08 14:00:00,43.62,44.91,42.0,44.85,3513016.0,43.62,44.91,42.0,44.85,3513016.0
2021-03-08 14:10:00,44.84,46.35,44.21,46.08,2850996.0,44.84,46.35,44.21,46.08,2850996.0
2021-03-08 14:20:00,46.11,47.22,45.25,47.08,2339324.0,46.11,47.22,45.25,47.08,2339324.0
2021-03-08 14:30:00,47.11,47.25,45.38,45.47,1793148.0,47.11,47.25,45.38,45.47,1793148.0
2021-03-08 14:40:00,45.51,46.09,44.75,45.24,1298360.0,45.51,46.09,44.75,45.24,1298360.0
2021-03-08 14:50:00,45.24,46.99,45.06,46.96,1714680.0,45.24,46.99,45.06,46.96,1714680.0
2021-03-08 15:00:00,46.95,47.24,45.56,45.91,1390472.0,46.95,47.24,45.56,45.91,1390472.0
2021-03-08 15:10:00,45.8,46.75,45.5,46.6,1042220.0,45.8,46.75,45.5,46.6,1042220.0
2021-03-08 15:20:00,46.67,48.91,46.54,47.88,3886132.0,46.67,48.91,46.54,47.88,3886132.0
2021-03-08 15:30:00,47.88,48.63,47.05,47.76,2096484.0,47.88,48.63,47.05,47.76,2096484.0
2021-03-08 15:40:00,47.85,49.72,47.24,49.5,3016068.0,47.85,49.72,47.24,49.5,3016068.0
2021-03-08 15:50:00,49.58,49.69,47.78,48.25,3973244.0,49.58,49.69,47.78,48.25,3973244.0
2021-03-09 09:30:00,54.43,57.94,52.13,56.05,8032376.0,54.43,57.94,52.13,56.05,8032376.0
2021-03-09 09:40:00,56.0,58.75,54.58,57.01,6999512.0,56.0,58.75,54.58,57.01,6999512.0
2021-03-09 09:50:00,56.98,58.24,55.05,56.6,3968836.0,56.98,58.24,55.05,56.6,3968836.0
2021-03-09 10:00:00,56.46,57.75,56.0,56.5,3024832.0,56.46,57.75,56.0,56.5,3024832.0
2021-03-09 10:10:00,56.35,59.41,55.38,59.31,4048112.0,56.35,59.41,55.38,59.31,4048112.0
2021-03-09 10:20:00,59.22,60.23,57.85,58.07,4417556.0,59.22,60.23,57.85,58.07,4417556.0
2021-03-09 10:30:00,58.07,61.0,58.02,60.81,3386288.0,58.07,61.0,58.02,60.81,3386288.0
2021-03-09 10:40:00,60.88,60.99,58.29,58.65,3696864.0,60.88,60.99,58.29,58.65,3696864.0
2021-03-09 10:50:00,58.64,59.43,55.59,57.52,4770088.0,58.64,59.43,55.59,57.52,4770088.0
2021-03-09 11:00:00,57.57,58.36,56.89,57.5,1768908.0,57.57,58.36,56.89,57.5,1768908.0
2021-03-09 11:10:00,57.35,59.21,57.07,58.38,1767684.0,57.35,59.21,57.07,58.38,1767684.0
2021-03-09 11:20:00,58.38,59.07,57.63,58.59,1246304.0,58.38,59.07,57.63,58.59,1246304.0
2021-03-09 11:30:00,58.7,59.7,58.65,59.13,1634928.0,58.7,59.7,58.65,59.13,1634928.0
2021-03-09 11:40:00,59.14,60.23,58.6,59.24,1728848.0,59.14,60.23,58.6,59.24,1728848.0
2021-03-09 11:50:00,59.18,60.3,59.13,60.21,1401780.0,59.18,60.3,59.13,60.21,1401780.0
2021-03-09 12:00:00,60.13,61.44,59.6,60.02,2936824.0,60.13,61.44,59.6,60.02,2936824.0
2021-03-09 12:10:00,60.22,61.62,60.02,61.08,1833952.0,60.22,61.62,60.02,61.08,1833952.0
2021-03-09 12:20:00,61.08,61.15,58.9,58.9,2131676.0,61.08,61.15,58.9,58.9,2131676.0
2021-03-09 12:30:00,58.96,60.25,58.66,59.77,1557796.0,58.96,60.25,58.66,59.77,1557796.0
2021-03-09 12:40:00,59.76,60.5,59.14,60.19,1076816.0,59.76,60.5,59.14,60.19,1076816.0
2021-03-09 12:50:00,60.16,60.4,59.48,59.5,725316.0,60.16,60.4,59.48,59.5,725316.0
2021-03-09 13:00:00,59.55,60.69,59.44,60.14,1211476.0,59.55,60.69,59.44,60.14,1211476.0
2021-03-09 13:10:00,60.13,60.72,60.08,60.45,872544.0,60.13,60.72,60.08,60.45,872544.0
2021-03-09 13:20:00,60.45,61.5,60.19,60.5,1727272.0,60.45,61.5,60.19,60.5,1727272.0
2021-03-09 13:30:00,60.54,60.54,58.89,59.64,1584680.0,60.54,60.54,58.89,59.64,1584680.0
2021-03-09 13:40:00,59.65,59.79,58.31,59.05,1620608.0,59.65,59.79,58.31,59.05,1620608.0
2021-03-09 13:50:00,59.02,59.21,57.55,58.76,1842916.0,59.02,59.21,57.55,58.76,1842916.0
2021-03-09 14:00:00,58.83,59.48,58.3,59.24,862056.0,58.83,59.48,58.3,59.24,862056.0
2021-03-09 14:10:00,59.23,59.95,58.94,59.25,1083148.0,59.23,59.95,58.94,59.25,1083148.0
2021-03-09 14:20:00,59.26,59.41,58.56,59.2,762464.0,59.26,59.41,58.56,59.2,762464.0
2021-03-09 14:30:00,59.2,59.76,59.07,59.07,761200.0,59.2,59.76,59.07,59.07,761200.0
2021-03-09 14:40:00,59.07,59.29,57.78,57.97,1091320.0,59.07,59.29,57.78,57.97,1091320.0
2021-03-09 14:50:00,57.98,59.22,57.9,58.96,982904.0,57.98,59.22,57.9,58.96,982904.0
2021-03-09 15:00:00,58.93,59.05,58.38,58.95,632428.0,58.93,59.05,58.38,58.95,632428.0
2021-03-09 15:10:00,59.0,59.75,58.99,59.63,1437924.0,59.0,59.75,58.99,59.63,1437924.0
2021-03-09 15:20:00,59.55,59.65,59.01,59.03,649668.0,59.55,59.65,59.01,59.03,649668.0
2021-03-09 15:30:00,59.03,60.9,58.86,60.6,2001360.0,59.03,60.9,58.86,60.6,2001360.0
2021-03-09 15:40:00,60.57,61.08,60.0,60.5,2424468.0,60.57,61.08,60.0,60.5,2424468.0
2021-03-09 15:50:00,60.6,62.46,60.13,61.73,4473296.0,60.6,62.46,60.13,61.73,4473296.0
2021-03-10 09:30:00,67.36,72.17,64.56,70.58,7244684.0,67.36,72.17,64.56,70.58,7244684.0
2021-03-10 09:40:00,70.54,73.61,68.75,72.39,5395136.0,70.54,73.61,68.75,72.39,5395136.0
2021-03-10 09:50:00,72.5,73.0,69.69,70.59,3636936.0,72.5,73.0,69.69,70.59,3636936.0
2021-03-10 10:00:00,70.72,74.3,70.18,72.58,3958808.0,70.72,74.3,70.18,72.58,3958808.0
2021-03-10 10:10:00,72.56,74.5,72.08,74.39,3140188.0,72.56,74.5,72.08,74.39,3140188.0
2021-03-10 10:20:00,74.25,76.0,72.17,73.0,4844456.0,74.25,76.0,72.17,73.0,4844456.0
2021-03-10 10:30:00,72.96,73.34,71.25,72.07,3064196.0,72.96,73.34,71.25,72.07,3064196.0
2021-03-10 10:40:00,72.06,75.0,70.89,73.32,3489740.0,72.06,75.0,70.89,73.32,3489740.0
2021-03-10 10:50:00,73.48,74.18,72.53,73.37,1612236.0,73.48,74.18,72.53,73.37,1612236.0
2021-03-10 11:00:00,73.36,73.73,72.5,73.42,1692776.0,73.36,73.73,72.5,73.42,1692776.0
2021-03-10 11:10:00,73.41,75.5,73.13,75.01,3209740.0,73.41,75.5,73.13,75.01,3209740.0
2021-03-10 11:20:00,75.1,77.5,75.0,76.15,4722800.0,75.1,77.5,75.0,76.15,4722800.0
2021-03-10 11:30:00,76.24,81.75,76.13,81.56,5329332.0,76.24,81.75,76.13,81.56,5329332.0
2021-03-10 11:40:00,81.53,84.0,79.85,82.44,7150700.0,81.53,84.0,79.85,82.44,7150700.0
2021-03-10 11:50:00,82.49,83.88,80.37,82.81,4601480.0,82.49,83.88,80.37,82.81,4601480.0
2021-03-10 12:00:00,83.0,86.75,82.0,85.07,6394216.0,83.0,86.75,82.0,85.07,6394216.0
2021-03-10 12:10:00,85.05,87.13,83.95,84.44,4173524.0,85.05,87.13,83.95,84.44,4173524.0
2021-03-10 12:20:00,84.44,84.77,62.17,62.17,9422492.0,84.44,84.77,62.17,62.17,9422492.0
2021-03-10 12:30:00,60.0,61.02,54.0,54.0,2659064.0,60.0,61.02,54.0,54.0,2659064.0
2021-03-10 12:40:00,45.0,50.88,43.0,50.88,6402940.0,45.0,50.88,43.0,50.88,6402940.0
2021-03-10 12:50:00,56.25,67.5,52.75,66.75,10662508.0,56.25,67.5,52.75,66.75,10662508.0
2021-03-10 13:00:00,66.55,68.0,55.12,60.69,9465860.0,66.55,68.0,55.12,60.69,9465860.0
2021-03-10 13:10:00,60.88,68.5,59.89,64.18,4432448.0,60.88,68.5,59.89,64.18,4432448.0
2021-03-10 13:20:00,63.79,70.25,63.07,69.0,6400200.0,63.79,70.25,63.07,69.0,6400200.0
2021-03-10 13:30:00,69.0,71.29,65.92,67.58,5705676.0,69.0,71.29,65.92,67.58,5705676.0
2021-03-10 13:40:00,67.55,68.23,63.27,66.97,3171128.0,67.55,68.23,63.27,66.97,3171128.0
2021-03-10 13:50:00,66.81,68.12,65.75,66.75,2403536.0,66.81,68.12,65.75,66.75,2403536.0
2021-03-10 14:00:00,66.8,68.5,64.27,65.05,3117988.0,66.8,68.5,64.27,65.05,3117988.0
2021-03-10 14:10:00,65.0,66.86,62.54,62.64,1886640.0,65.0,66.86,62.54,62.64,1886640.0
2021-03-10 14:20:00,62.82,63.62,56.5,60.57,5008816.0,62.82,63.62,56.5,60.57,5008816.0
2021-03-10 14:30:00,60.75,63.47,58.3,62.94,2854728.0,60.75,63.47,58.3,62.94,2854728.0
2021-03-10 14:40:00,63.18,64.14,60.57,62.46,1855408.0,63.18,64.14,60.57,62.46,1855408.0
2021-03-10 14:50:00,62.37,65.75,62.15,64.5,2384820.0,62.37,65.75,62.15,64.5,2384820.0
2021-03-10 15:00:00,64.5,65.24,62.75,63.1,1460068.0,64.5,65.24,62.75,63.1,1460068.0
2021-03-10 15:10:00,63.12,64.5,61.51,63.75,1560284.0,63.12,64.5,61.51,63.75,1560284.0
2021-03-10 15:20:00,63.88,65.06,63.14,63.95,1393200.0,63.88,65.06,63.14,63.95,1393200.0
2021-03-10 15:30:00,64.17,68.74,63.57,67.66,3319616.0,64.17,68.74,63.57,67.66,3319616.0
2021-03-10 15:40:00,67.58,68.25,66.75,67.35,1788384.0,67.58,68.25,66.75,67.35,1788384.0
2021-03-10 15:50:00,67.37,69.25,65.13,65.76,3362676.0,67.37,69.25,65.13,65.76,3362676.0
2021-03-11 09:30:00,60.5,65.99,60.38,62.49,5424068.0,60.5,65.99,60.38,62.49,5424068.0
2021-03-11 09:40:00,62.49,63.66,58.15,60.85,3359496.0,62.49,63.66,58.15,60.85,3359496.0
2021-03-11 09:50:00,60.96,66.25,60.83,64.75,3544608.0,60.96,66.25,60.83,64.75,3544608.0
2021-03-11 10:00:00,64.83,70.25,64.83,67.75,6054396.0,64.83,70.25,64.83,67.75,6054396.0
2021-03-11 10:10:00,67.56,68.47,65.6,66.21,3130832.0,67.56,68.47,65.6,66.21,3130832.0
2021-03-11 10:20:00,66.2,66.69,64.31,64.92,2284284.0,66.2,66.69,64.31,64.92,2284284.0
2021-03-11 10:30:00,64.78,67.5,64.75,67.32,1742076.0,64.78,67.5,64.75,67.32,1742076.0
2021-03-11 10:40:00,67.13,69.45,66.82,69.01,3013976.0,67.13,69.45,66.82,69.01,3013976.0
2021-03-11 10:50:00,69.05,70.38,67.77,68.55,2467796.0,69.05,70.38,67.77,68.55,2467796.0
2021-03-11 11:00:00,68.53,68.66,66.66,67.78,1338184.0,68.53,68.66,66.66,67.78,1338184.0
2021-03-11 11:10:00,67.7,68.31,65.53,66.49,1499424.0,67.7,68.31,65.53,66.49,1499424.0
2021-03-11 11:20:00,66.38,67.05,65.65,66.0,1011992.0,66.38,67.05,65.65,66.0,1011992.0
2021-03-11 11:30:00,66.12,66.54,64.5,64.81,1504292.0,66.12,66.54,64.5,64.81,1504292.0
2021-03-11 11:40:00,64.88,65.17,63.25,65.03,2055328.0,64.88,65.17,63.25,65.03,2055328.0
2021-03-11 11:50:00,64.95,66.87,64.58,66.26,1739920.0,64.95,66.87,64.58,66.26,1739920.0
2021-03-11 12:00:00,66.25,66.3,65.18,65.63,685152.0,66.25,66.3,65.18,65.63,685152.0
2021-03-11 12:10:00,65.48,65.64,64.28,64.38,631592.0,65.48,65.64,64.28,64.38,631592.0
2021-03-11 12:20:00,64.5,65.25,63.77,64.86,909256.0,64.5,65.25,63.77,64.86,909256.0
2021-03-11 12:30:00,65.07,65.07,61.8,62.33,1696332.0,65.07,65.07,61.8,62.33,1696332.0
2021-03-11 12:40:00,62.39,64.39,62.25,63.6,1036416.0,62.39,64.39,62.25,63.6,1036416.0
2021-03-11 12:50:00,63.57,64.32,62.26,64.08,922196.0,63.57,64.32,62.26,64.08,922196.0
2021-03-11 13:00:00,64.04,65.13,63.78,64.55,1019216.0,64.04,65.13,63.78,64.55,1019216.0
2021-03-11 13:10:00,64.5,65.13,63.88,63.99,675000.0,64.5,65.13,63.88,63.99,675000.0
2021-03-11 13:20:00,64.0,64.35,63.25,63.94,568456.0,64.0,64.35,63.25,63.94,568456.0
2021-03-11 13:30:00,64.04,65.25,63.95,64.73,905824.0,64.04,65.25,63.95,64.73,905824.0
2021-03-11 13:40:00,64.75,64.9,63.97,64.5,713480.0,64.75,64.9,63.97,64.5,713480.0
2021-03-11 13:50:00,64.5,66.05,64.44,65.33,1566224.0,64.5,66.05,64.44,65.33,1566224.0
2021-03-11 14:00:00,65.44,67.17,65.27,65.96,1805260.0,65.44,67.17,65.27,65.96,1805260.0
2021-03-11 14:10:00,66.11,66.16,65.0,65.67,795488.0,66.11,66.16,65.0,65.67,795488.0
2021-03-11 14:20:00,65.75,66.39,65.38,65.62,600656.0,65.75,66.39,65.38,65.62,600656.0
2021-03-11 14:30:00,65.62,66.12,64.25,64.55,1146696.0,65.62,66.12,64.25,64.55,1146696.0
2021-03-11 14:40:00,64.62,65.25,64.38,64.42,587140.0,64.62,65.25,64.38,64.42,587140.0
2021-03-11 14:50:00,64.39,65.75,64.28,65.55,635208.0,64.39,65.75,64.28,65.55,635208.0
2021-03-11 15:00:00,65.54,67.5,65.07,67.23,1588720.0,65.54,67.5,65.07,67.23,1588720.0
2021-03-11 15:10:00,67.25,67.33,65.4,65.74,1427788.0,67.25,67.33,65.4,65.74,1427788.0
2021-03-11 15:20:00,65.94,66.75,65.5,66.59,1002112.0,65.94,66.75,65.5,66.59,1002112.0
2021-03-11 15:30:00,66.57,66.94,65.01,65.3,1126180.0,66.57,66.94,65.01,65.3,1126180.0
2021-03-11 15:40:00,65.3,66.25,65.21,65.58,771316.0,65.3,66.25,65.21,65.58,771316.0
2021-03-11 15:50:00,65.57,66.18,62.92,64.05,2131724.0,65.57,66.18,62.92,64.05,2131724.0
2021-03-12 09:30:00,68.75,71.74,66.82,67.53,5358908.0,68.75,71.74,66.82,67.53,5358908.0
2021-03-12 09:40:00,67.56,70.55,67.41,69.3,3439876.0,67.56,70.55,67.41,69.3,3439876.0
2021-03-12 09:50:00,69.45,69.95,68.42,69.49,2159624.0,69.45,69.95,68.42,69.49,2159624.0
2021-03-12 10:00:00,69.49,71.5,69.1,69.75,3231468.0,69.49,71.5,69.1,69.75,3231468.0
2021-03-12 10:10:00,69.92,70.86,69.55,70.53,1797876.0,69.92,70.86,69.55,70.53,1797876.0
2021-03-12 10:20:00,70.61,72.88,70.3,72.5,3141916.0,70.61,72.88,70.3,72.5,3141916.0
2021-03-12 10:30:00,72.35,73.88,71.95,72.17,3318852.0,72.35,73.88,71.95,72.17,3318852.0
2021-03-12 10:40:00,72.11,73.52,71.58,72.89,2317308.0,72.11,73.52,71.58,72.89,2317308.0
2021-03-12 10:50:00,72.89,73.12,70.67,70.67,2216180.0,72.89,73.12,70.67,70.67,2216180.0
2021-03-12 11:00:00,70.64,70.91,68.25,70.26,2945404.0,70.64,70.91,68.25,70.26,2945404.0
2021-03-12 11:10:00,70.31,71.25,69.67,70.05,1315436.0,70.31,71.25,69.67,70.05,1315436.0
2021-03-12 11:20:00,70.06,71.5,70.06,70.97,1042496.0,70.06,71.5,70.06,70.97,1042496.0
2021-03-12 11:30:00,71.08,71.16,70.25,70.4,696200.0,71.08,71.16,70.25,70.4,696200.0
2021-03-12 11:40:00,70.33,70.97,69.05,69.64,1178228.0,70.33,70.97,69.05,69.64,1178228.0
2021-03-12 11:50:00,69.67,69.7,68.32,69.18,1572856.0,69.67,69.7,68.32,69.18,1572856.0
2021-03-12 12:00:00,69.18,69.54,68.06,69.29,1157828.0,69.18,69.54,68.06,69.29,1157828.0
2021-03-12 12:10:00,69.33,70.12,68.89,69.44,783544.0,69.33,70.12,68.89,69.44,783544.0
2021-03-12 12:20:00,69.44,70.19,69.14,69.84,651792.0,69.44,70.19,69.14,69.84,651792.0
2021-03-12 12:30:00,69.77,70.0,69.32,69.64,519320.0,69.77,70.0,69.32,69.64,519320.0
2021-03-12 12:40:00,69.67,69.86,68.89,69.44,601324.0,69.67,69.86,68.89,69.44,601324.0
2021-03-12 12:50:00,69.41,69.46,68.51,68.83,576548.0,69.41,69.46,68.51,68.83,576548.0
2021-03-12 13:00:00,68.81,69.25,68.32,68.92,690568.0,68.81,69.25,68.32,68.92,690568.0
2021-03-12 13:10:00,68.94,68.94,67.82,68.35,1035184.0,68.94,68.94,67.82,68.35,1035184.0
2021-03-12 13:20:00,68.35,68.48,66.1,67.05,2210716.0,68.35,68.48,66.1,67.05,2210716.0
2021-03-12 13:30:00,67.11,68.62,66.96,68.31,1136832.0,67.11,68.62,66.96,68.31,1136832.0
2021-03-12 13:40:00,68.3,68.62,67.75,68.5,830460.0,68.3,68.62,67.75,68.5,830460.0
2021-03-12 13:50:00,68.55,69.25,68.38,68.79,1209712.0,68.55,69.25,68.38,68.79,1209712.0
2021-03-12 14:00:00,68.76,69.54,68.42,69.04,1110432.0,68.76,69.54,68.42,69.04,1110432.0
2021-03-12 14:10:00,69.12,69.12,68.25,68.47,726656.0,69.12,69.12,68.25,68.47,726656.0
2021-03-12 14:20:00,68.46,68.88,68.38,68.4,549980.0,68.46,68.88,68.38,68.4,549980.0
2021-03-12 14:30:00,68.38,69.16,68.28,68.82,742160.0,68.38,69.16,68.28,68.82,742160.0
2021-03-12 14:40:00,68.78,70.42,68.7,69.78,1142276.0,68.78,70.42,68.7,69.78,1142276.0
2021-03-12 14:50:00,69.83,69.92,69.13,69.67,865624.0,69.83,69.92,69.13,69.67,865624.0
2021-03-12 15:00:00,69.74,69.85,66.76,68.16,2250144.0,69.74,69.85,66.76,68.16,2250144.0
2021-03-12 15:10:00,68.11,68.25,67.32,67.89,1108012.0,68.11,68.25,67.32,67.89,1108012.0
2021-03-12 15:20:00,67.94,68.38,67.63,67.87,717064.0,67.94,68.38,67.63,67.87,717064.0
2021-03-12 15:30:00,67.87,68.12,66.53,67.25,1393960.0,67.87,68.12,66.53,67.25,1393960.0
2021-03-12 15:40:00,67.18,68.25,66.91,67.0,1251648.0,67.18,68.25,66.91,67.0,1251648.0
2021-03-12 15:50:00,66.91,67.0,65.57,66.11,2490144.0,66.91,67.0,65.57,66.11,2490144.0
2021-03-15 09:30:00,69.38,70.75,67.62,69.15,2809644.0,69.38,70.75,67.62,69.15,2809644.0
2021-03-15 09:40:00,69.17,70.13,67.14,67.63,2022356.0,69.17,70.13,67.14,67.63,2022356.0
2021-03-15 09:50:00,67.57,69.85,67.56,69.28,1206472.0,67.57,69.85,67.56,69.28,1206472.0
2021-03-15 10:00:00,69.29,69.47,67.91,68.32,782740.0,69.29,69.47,67.91,68.32,782740.0
2021-03-15 10:10:00,68.35,68.83,67.61,68.11,594996.0,68.35,68.83,67.61,68.11,594996.0
2021-03-15 10:20:00,68.22,69.44,67.75,69.29,1001848.0,68.22,69.44,67.75,69.29,1001848.0
2021-03-15 10:30:00,69.38,69.66,68.33,68.47,932784.0,69.38,69.66,68.33,68.47,932784.0
2021-03-15 10:40:00,68.56,69.0,67.36,67.56,1019032.0,68.56,69.0,67.36,67.56,1019032.0
2021-03-15 10:50:00,67.67,68.12,66.38,67.64,1672500.0,67.67,68.12,66.38,67.64,1672500.0
2021-03-15 11:00:00,67.63,68.02,66.75,66.88,848492.0,67.63,68.02,66.75,66.88,848492.0
2021-03-15 11:10:00,66.93,66.97,56.55,56.55,4483264.0,66.93,66.97,56.55,56.55,4483264.0
2021-03-15 11:20:00,56.55,63.41,55.75,62.54,4839800.0,56.55,63.41,55.75,62.54,4839800.0
2021-03-15 11:30:00,62.69,64.75,61.25,63.76,2840824.0,62.69,64.75,61.25,63.76,2840824.0
2021-03-15 11:40:00,63.76,65.45,63.5,63.69,1841708.0,63.76,65.45,63.5,63.69,1841708.0
2021-03-15 11:50:00,63.54,63.62,62.3,62.75,1311248.0,63.54,63.62,62.3,62.75,1311248.0
2021-03-15 12:00:00,62.85,63.57,61.77,62.33,1544308.0,62.85,63.57,61.77,62.33,1544308.0
2021-03-15 12:10:00,62.33,62.35,60.57,61.05,1273256.0,62.33,62.35,60.57,61.05,1273256.0
2021-03-15 12:20:00,61.18,61.38,59.03,60.82,2132756.0,61.18,61.38,59.03,60.82,2132756.0
2021-03-15 12:30:00,60.93,61.25,59.66,60.6,945440.0,60.93,61.25,59.66,60.6,945440.0
2021-03-15 12:40:00,60.63,61.7,60.52,61.04,1010072.0,60.63,61.7,60.52,61.04,1010072.0
2021-03-15 12:50:00,61.01,61.81,60.89,61.22,637544.0,61.01,61.81,60.89,61.22,637544.0
2021-03-15 13:00:00,61.23,63.37,61.23,63.25,1037488.0,61.23,63.37,61.23,63.25,1037488.0
2021-03-15 13:10:00,63.28,63.63,62.9,63.01,1104292.0,63.28,63.63,62.9,63.01,1104292.0
2021-03-15 13:20:00,63.1,63.1,62.31,62.64,622164.0,63.1,63.1,62.31,62.64,622164.0
2021-03-15 13:30:00,62.63,63.0,61.33,61.4,423504.0,62.63,63.0,61.33,61.4,423504.0
2021-03-15 13:40:00,61.4,62.11,61.0,61.77,633928.0,61.4,62.11,61.0,61.77,633928.0
2021-03-15 13:50:00,61.76,62.11,61.14,61.24,326224.0,61.76,62.11,61.14,61.24,326224.0
2021-03-15 14:00:00,61.26,61.69,60.5,60.72,360552.0,61.26,61.69,60.5,60.72,360552.0
2021-03-15 14:10:00,60.77,61.36,60.39,60.5,457736.0,60.77,61.36,60.39,60.5,457736.0
2021-03-15 14:20:00,60.4,61.12,60.32,60.8,404812.0,60.4,61.12,60.32,60.8,404812.0
2021-03-15 14:30:00,60.79,60.88,59.17,59.26,887328.0,60.79,60.88,59.17,59.26,887328.0
2021-03-15 14:40:00,59.25,60.22,59.13,59.35,713440.0,59.25,60.22,59.13,59.35,713440.0
2021-03-15 14:50:00,59.28,59.63,57.06,57.5,1563496.0,59.28,59.63,57.06,57.5,1563496.0
2021-03-15 15:00:00,57.5,59.0,56.5,58.88,2234888.0,57.5,59.0,56.5,58.88,2234888.0
2021-03-15 15:10:00,58.77,59.09,57.64,57.91,1123944.0,58.77,59.09,57.64,57.91,1123944.0
2021-03-15 15:20:00,57.92,58.27,55.63,58.22,2283992.0,57.92,58.27,55.63,58.22,2283992.0
2021-03-15 15:30:00,58.22,58.75,57.01,57.03,1006996.0,58.22,58.75,57.01,57.03,1006996.0
2021-03-15 15:40:00,57.01,57.18,53.5,54.88,2711280.0,57.01,57.18,53.5,54.88,2711280.0
2021-03-15 15:50:00,54.89,55.5,51.5,55.03,4518476.0,54.89,55.5,51.5,55.03,4518476.0
2021-03-16 09:30:00,50.79,53.15,45.58,46.72,6786708.0,50.79,53.15,45.58,46.72,6786708.0
2021-03-16 09:40:00,47.0,49.1,43.88,48.43,6500536.0,47.0,49.1,43.88,48.43,6500536.0
2021-03-16 09:50:00,48.38,49.5,46.63,47.49,3074516.0,48.38,49.5,46.63,47.49,3074516.0
2021-03-16 10:00:00,47.56,48.75,45.8,45.99,3334664.0,47.56,48.75,45.8,45.99,3334664.0
2021-03-16 10:10:00,45.98,46.75,43.75,44.24,4386232.0,45.98,46.75,43.75,44.24,4386232.0
2021-03-16 10:20:00,44.32,45.65,43.13,43.25,3295024.0,44.32,45.65,43.13,43.25,3295024.0
2021-03-16 10:30:00,43.25,47.02,43.09,46.77,3928456.0,43.25,47.02,43.09,46.77,3928456.0
2021-03-16 10:40:00,46.71,47.0,45.56,46.76,1511536.0,46.71,47.0,45.56,46.76,1511536.0
2021-03-16 10:50:00,46.86,48.92,46.61,48.43,3240624.0,46.86,48.92,46.61,48.43,3240624.0
2021-03-16 11:00:00,48.39,52.9,48.34,52.63,4378736.0,48.39,52.9,48.34,52.63,4378736.0
2021-03-16 11:10:00,52.74,52.75,50.15,50.97,4099608.0,52.74,52.75,50.15,50.97,4099608.0
2021-03-16 11:20:00,50.88,51.38,49.19,49.64,2487888.0,50.88,51.38,49.19,49.64,2487888.0
2021-03-16 11:30:00,49.61,50.18,48.6,50.18,2344936.0,49.61,50.18,48.6,50.18,2344936.0
2021-03-16 11:40:00,50.06,50.13,47.97,48.53,1610948.0,50.06,50.13,47.97,48.53,1610948.0
2021-03-16 11:50:00,48.5,49.19,47.88,48.75,1289544.0,48.5,49.19,47.88,48.75,1289544.0
2021-03-16 12:00:00,48.73,49.44,48.41,49.02,955496.0,48.73,49.44,48.41,49.02,955496.0
2021-03-16 12:10:00,49.1,50.1,48.27,49.55,1028896.0,49.1,50.1,48.27,49.55,1028896.0
2021-03-16 12:20:00,49.55,49.86,47.83,48.65,1153756.0,49.55,49.86,47.83,48.65,1153756.0
2021-03-16 12:30:00,48.65,49.75,48.13,49.56,782880.0,48.65,49.75,48.13,49.56,782880.0
2021-03-16 12:40:00,49.64,50.75,49.35,49.5,1620180.0,49.64,50.75,49.35,49.5,1620180.0
2021-03-16 12:50:00,49.58,51.24,49.22,51.24,1770844.0,49.58,51.24,49.22,51.24,1770844.0
2021-03-16 13:00:00,51.24,51.48,50.0,50.42,1946656.0,51.24,51.48,50.0,50.42,1946656.0
2021-03-16 13:10:00,50.42,51.35,50.0,50.79,1101100.0,50.42,51.35,50.0,50.79,1101100.0
2021-03-16 13:20:00,50.87,53.9,50.8,53.04,3896676.0,50.87,53.9,50.8,53.04,3896676.0
2021-03-16 13:30:00,53.07,53.38,52.0,52.4,1733252.0,53.07,53.38,52.0,52.4,1733252.0
2021-03-16 13:40:00,52.38,53.34,52.0,53.15,1578876.0,52.38,53.34,52.0,53.15,1578876.0
2021-03-16 13:50:00,53.15,55.01,52.81,53.55,3216004.0,53.15,55.01,52.81,53.55,3216004.0
2021-03-16 14:00:00,53.53,55.18,53.13,54.26,2487232.0,53.53,55.18,53.13,54.26,2487232.0
2021-03-16 14:10:00,54.26,54.66,53.6,54.09,1377656.0,54.26,54.66,53.6,54.09,1377656.0
2021-03-16 14:20:00,54.09,54.09,52.0,52.58,1904792.0,54.09,54.09,52.0,52.58,1904792.0
2021-03-16 14:30:00,52.62,53.79,52.5,53.37,1590232.0,52.62,53.79,52.5,53.37,1590232.0
2021-03-16 14:40:00,53.26,53.34,51.2,51.99,1445864.0,53.26,53.34,51.2,51.99,1445864.0
2021-03-16 14:50:00,52.0,52.46,51.0,51.45,990284.0,52.0,52.46,51.0,51.45,990284.0
2021-03-16 15:00:00,51.5,52.66,50.86,52.54,988488.0,51.5,52.66,50.86,52.54,988488.0
2021-03-16 15:10:00,52.5,52.88,52.0,52.67,870268.0,52.5,52.88,52.0,52.67,870268.0
2021-03-16 15:20:00,52.7,53.01,51.83,52.34,632504.0,52.7,53.01,51.83,52.34,632504.0
2021-03-16 15:30:00,52.41,53.88,52.34,53.49,1196208.0,52.41,53.88,52.34,53.49,1196208.0
2021-03-16 15:40:00,53.38,53.81,52.5,52.87,958644.0,53.38,53.81,52.5,52.87,958644.0
2021-03-16 15:50:00,52.88,53.51,51.6,51.91,1516928.0,52.88,53.51,51.6,51.91,1516928.0
2021-03-17 09:30:00,54.46,56.73,53.38,55.0,4358832.0,54.46,56.73,53.38,55.0,4358832.0
2021-03-17 09:40:00,55.07,57.87,55.01,56.71,3698048.0,55.07,57.87,55.01,56.71,3698048.0
2021-03-17 09:50:00,56.69,57.13,55.5,55.66,2335360.0,56.69,57.13,55.5,55.66,2335360.0
2021-03-17 10:00:00,55.75,55.97,53.59,54.91,2660836.0,55.75,55.97,53.59,54.91,2660836.0
2021-03-17 10:10:00,55.0,55.88,54.88,55.29,1452184.0,55.0,55.88,54.88,55.29,1452184.0
2021-03-17 10:20:00,55.28,56.22,54.26,54.37,1387720.0,55.28,56.22,54.26,54.37,1387720.0
2021-03-17 10:30:00,54.35,54.94,53.64,54.52,1315100.0,54.35,54.94,53.64,54.52,1315100.0
2021-03-17 10:40:00,54.58,54.58,52.63,53.85,1438568.0,54.58,54.58,52.63,53.85,1438568.0
2021-03-17 10:50:00,53.78,54.87,53.65,54.55,896340.0,53.78,54.87,53.65,54.55,896340.0
2021-03-17 11:00:00,54.51,54.67,53.5,53.86,599156.0,54.51,54.67,53.5,53.86,599156.0
2021-03-17 11:10:00,53.94,54.56,53.64,54.37,569812.0,53.94,54.56,53.64,54.37,569812.0
2021-03-17 11:20:00,54.38,54.58,53.3,54.48,915956.0,54.38,54.58,53.3,54.48,915956.0
2021-03-17 11:30:00,54.39,55.2,54.05,54.75,1053888.0,54.39,55.2,54.05,54.75,1053888.0
2021-03-17 11:40:00,54.69,55.42,54.38,54.63,765696.0,54.69,55.42,54.38,54.63,765696.0
2021-03-17 11:50:00,54.63,54.9,54.31,54.67,317096.0,54.63,54.9,54.31,54.67,317096.0
2021-03-17 12:00:00,54.63,55.73,54.28,55.21,827536.0,54.63,55.73,54.28,55.21,827536.0
2021-03-17 12:10:00,55.19,55.87,54.78,55.55,708200.0,55.19,55.87,54.78,55.55,708200.0
2021-03-17 12:20:00,55.62,56.25,55.26,56.24,810732.0,55.62,56.25,55.26,56.24,810732.0
2021-03-17 12:30:00,56.16,56.4,55.5,55.7,774252.0,56.16,56.4,55.5,55.7,774252.0
2021-03-17 12:40:00,55.53,55.69,55.11,55.48,453616.0,55.53,55.69,55.11,55.48,453616.0
2021-03-17 12:50:00,55.38,55.92,54.68,54.97,605356.0,55.38,55.92,54.68,54.97,605356.0
2021-03-17 13:00:00,54.8,55.33,54.5,54.75,405096.0,54.8,55.33,54.5,54.75,405096.0
2021-03-17 13:10:00,54.76,55.2,54.25,55.07,493124.0,54.76,55.2,54.25,55.07,493124.0
2021-03-17 13:20:00,55.03,55.18,54.44,54.58,286756.0,55.03,55.18,54.44,54.58,286756.0
2021-03-17 13:30:00,54.56,54.71,54.13,54.21,317332.0,54.56,54.71,54.13,54.21,317332.0
2021-03-17 13:40:00,54.23,54.95,54.2,54.55,382048.0,54.23,54.95,54.2,54.55,382048.0
2021-03-17 13:50:00,54.65,55.03,54.5,54.97,248512.0,54.65,55.03,54.5,54.97,248512.0
2021-03-17 14:00:00,55.03,55.38,54.75,55.02,355972.0,55.03,55.38,54.75,55.02,355972.0
2021-03-17 14:10:00,55.02,55.75,54.27,54.81,819084.0,55.02,55.75,54.27,54.81,819084.0
2021-03-17 14:20:00,54.76,54.88,54.28,54.28,302604.0,54.76,54.88,54.28,54.28,302604.0
2021-03-17 14:30:00,54.28,54.28,53.13,53.94,1009380.0,54.28,54.28,53.13,53.94,1009380.0
2021-03-17 14:40:00,53.97,54.35,53.3,54.23,719596.0,53.97,54.35,53.3,54.23,719596.0
2021-03-17 14:50:00,54.2,54.43,53.75,53.96,418992.0,54.2,54.43,53.75,53.96,418992.0
2021-03-17 15:00:00,53.99,54.06,53.44,53.53,274700.0,53.99,54.06,53.44,53.53,274700.0
2021-03-17 15:10:00,53.57,53.77,53.04,53.55,619356.0,53.57,53.77,53.04,53.55,619356.0
2021-03-17 15:20:00,53.61,53.61,51.84,52.58,1075120.0,53.61,53.61,51.84,52.58,1075120.0
2021-03-17 15:30:00,52.47,52.91,51.65,52.15,1254072.0,52.47,52.91,51.65,52.15,1254072.0
2021-03-17 15:40:00,52.1,52.23,51.28,51.72,1233152.0,52.1,52.23,51.28,51.72,1233152.0
2021-03-17 15:50:00,51.57,52.5,51.0,52.45,1960632.0,51.57,52.5,51.0,52.45,1960632.0
2021-03-18 09:30:00,53.5,54.72,51.88,53.16,2151780.0,53.5,54.72,51.88,53.16,2151780.0
2021-03-18 09:40:00,53.13,53.34,51.68,51.88,1520444.0,53.13,53.34,51.68,51.88,1520444.0
2021-03-18 09:50:00,51.81,52.44,50.27,50.48,1533472.0,51.81,52.44,50.27,50.48,1533472.0
2021-03-18 10:00:00,50.4,51.75,49.53,51.65,1952588.0,50.4,51.75,49.53,51.65,1952588.0
2021-03-18 10:10:00,51.63,52.43,51.02,52.14,1213932.0,51.63,52.43,51.02,52.14,1213932.0
2021-03-18 10:20:00,52.08,53.12,51.88,52.44,1290928.0,52.08,53.12,51.88,52.44,1290928.0
2021-03-18 10:30:00,52.38,54.06,52.3,53.35,1716972.0,52.38,54.06,52.3,53.35,1716972.0
2021-03-18 10:40:00,53.37,53.39,52.4,53.07,1078908.0,53.37,53.39,52.4,53.07,1078908.0
2021-03-18 10:50:00,53.04,53.09,52.31,52.85,525380.0,53.04,53.09,52.31,52.85,525380.0
2021-03-18 11:00:00,52.81,53.05,52.13,53.01,532820.0,52.81,53.05,52.13,53.01,532820.0
2021-03-18 11:10:00,53.05,53.43,52.7,53.07,539300.0,53.05,53.43,52.7,53.07,539300.0
2021-03-18 11:20:00,53.02,53.25,52.58,53.25,388408.0,53.02,53.25,52.58,53.25,388408.0
2021-03-18 11:30:00,53.24,53.34,52.63,52.78,418508.0,53.24,53.34,52.63,52.78,418508.0
2021-03-18 11:40:00,52.74,52.96,52.06,52.27,754512.0,52.74,52.96,52.06,52.27,754512.0
2021-03-18 11:50:00,52.28,52.28,51.4,51.97,723204.0,52.28,52.28,51.4,51.97,723204.0
2021-03-18 12:00:00,51.97,52.25,51.5,52.16,434772.0,51.97,52.25,51.5,52.16,434772.0
2021-03-18 12:10:00,52.17,52.2,51.38,51.63,291120.0,52.17,52.2,51.38,51.63,291120.0
2021-03-18 12:20:00,51.65,52.15,51.45,51.84,323800.0,51.65,52.15,51.45,51.84,323800.0
2021-03-18 12:30:00,51.84,51.99,50.6,50.99,783068.0,51.84,51.99,50.6,50.99,783068.0
2021-03-18 12:40:00,51.05,51.75,50.88,51.11,401972.0,51.05,51.75,50.88,51.11,401972.0
2021-03-18 12:50:00,51.08,51.13,50.5,50.51,370256.0,51.08,51.13,50.5,50.51,370256.0
2021-03-18 13:00:00,50.57,51.4,50.34,51.02,569248.0,50.57,51.4,50.34,51.02,569248.0
2021-03-18 13:10:00,51.07,51.97,51.02,51.95,422644.0,51.07,51.97,51.02,51.95,422644.0
2021-03-18 13:20:00,51.92,51.96,51.44,51.53,235944.0,51.92,51.96,51.44,51.53,235944.0
2021-03-18 13:30:00,51.55,51.6,51.11,51.45,221840.0,51.55,51.6,51.11,51.45,221840.0
2021-03-18 13:40:00,51.48,51.63,51.13,51.33,187556.0,51.48,51.63,51.13,51.33,187556.0
2021-03-18 13:50:00,51.34,51.98,51.3,51.91,235724.0,51.34,51.98,51.3,51.91,235724.0
2021-03-18 14:00:00,51.94,51.94,51.46,51.57,187448.0,51.94,51.94,51.46,51.57,187448.0
2021-03-18 14:10:00,51.53,51.55,51.06,51.15,176436.0,51.53,51.55,51.06,51.15,176436.0
2021-03-18 14:20:00,51.17,51.34,50.85,50.96,213380.0,51.17,51.34,50.85,50.96,213380.0
2021-03-18 14:30:00,50.97,51.25,50.52,51.01,377044.0,50.97,51.25,50.52,51.01,377044.0
2021-03-18 14:40:00,51.0,51.0,50.3,50.57,435192.0,51.0,51.0,50.3,50.57,435192.0
2021-03-18 14:50:00,50.56,50.85,49.8,50.34,726236.0,50.56,50.85,49.8,50.34,726236.0
2021-03-18 15:00:00,50.31,50.43,49.14,49.38,1117188.0,50.31,50.43,49.14,49.38,1117188.0
2021-03-18 15:10:00,49.27,50.75,48.91,50.27,1076716.0,49.27,50.75,48.91,50.27,1076716.0
2021-03-18 15:20:00,50.27,50.69,49.77,50.19,504388.0,50.27,50.69,49.77,50.19,504388.0
2021-03-18 15:30:00,50.17,50.26,49.81,50.19,388104.0,50.17,50.26,49.81,50.19,388104.0
2021-03-18 15:40:00,50.14,50.24,49.23,49.59,667928.0,50.14,50.24,49.23,49.59,667928.0
2021-03-18 15:50:00,49.64,50.38,49.55,50.38,1346732.0,49.64,50.38,49.55,50.38,1346732.0
2021-03-19 09:30:00,49.04,49.82,46.79,47.25,3597108.0,49.04,49.82,46.79,47.25,3597108.0
2021-03-19 09:40:00,47.07,48.37,45.67,47.82,2497620.0,47.07,48.37,45.67,47.82,2497620.0
2021-03-19 09:50:00,47.67,48.44,47.13,47.78,1062488.0,47.67,48.44,47.13,47.78,1062488.0
2021-03-19 10:00:00,47.78,48.2,46.55,47.09,889700.0,47.78,48.2,46.55,47.09,889700.0
2021-03-19 10:10:00,47.23,48.13,46.75,47.36,723068.0,47.23,48.13,46.75,47.36,723068.0
2021-03-19 10:20:00,47.37,47.88,47.18,47.24,451252.0,47.37,47.88,47.18,47.24,451252.0
2021-03-19 10:30:00,47.24,47.35,46.74,47.3,613460.0,47.24,47.35,46.74,47.3,613460.0
2021-03-19 10:40:00,47.28,48.75,47.25,47.76,1480040.0,47.28,48.75,47.25,47.76,1480040.0
2021-03-19 10:50:00,47.84,48.07,47.17,47.57,494752.0,47.84,48.07,47.17,47.57,494752.0
2021-03-19 11:00:00,47.62,47.82,47.16,47.5,320428.0,47.62,47.82,47.16,47.5,320428.0
2021-03-19 11:10:00,47.5,48.0,46.85,47.57,531548.0,47.5,48.0,46.85,47.57,531548.0
2021-03-19 11:20:00,47.57,47.92,47.31,47.65,270576.0,47.57,47.92,47.31,47.65,270576.0
2021-03-19 11:30:00,47.67,48.25,47.58,48.18,577444.0,47.67,48.25,47.58,48.18,577444.0
2021-03-19 11:40:00,48.18,52.5,48.18,51.73,3457052.0,48.18,52.5,48.18,51.73,3457052.0
2021-03-19 11:50:00,51.69,54.35,50.69,53.04,4716044.0,51.69,54.35,50.69,53.04,4716044.0
2021-03-19 12:00:00,53.0,53.71,52.1,52.32,2225456.0,53.0,53.71,52.1,52.32,2225456.0
2021-03-19 12:10:00,52.32,53.13,51.89,52.25,2199012.0,52.32,53.13,51.89,52.25,2199012.0
2021-03-19 12:20:00,52.35,54.5,52.1,54.26,2788328.0,52.35,54.5,52.1,54.26,2788328.0
2021-03-19 12:30:00,54.34,56.75,54.16,55.89,5088844.0,54.34,56.75,54.16,55.89,5088844.0
2021-03-19 12:40:00,55.93,55.99,53.78,54.01,3240976.0,55.93,55.99,53.78,54.01,3240976.0
2021-03-19 12:50:00,54.12,54.79,53.53,54.06,1767820.0,54.12,54.79,53.53,54.06,1767820.0
2021-03-19 13:00:00,53.95,54.95,53.63,54.46,1429816.0,53.95,54.95,53.63,54.46,1429816.0
2021-03-19 13:10:00,54.54,54.88,52.69,53.33,2052344.0,54.54,54.88,52.69,53.33,2052344.0
2021-03-19 13:20:00,53.36,53.5,52.34,52.97,1030344.0,53.36,53.5,52.34,52.97,1030344.0
2021-03-19 13:30:00,52.97,53.61,52.81,53.04,943608.0,52.97,53.61,52.81,53.04,943608.0
2021-03-19 13:40:00,53.08,54.21,52.55,53.5,1432244.0,53.08,54.21,52.55,53.5,1432244.0
2021-03-19 13:50:00,53.41,53.56,52.34,52.97,821652.0,53.41,53.56,52.34,52.97,821652.0
2021-03-19 14:00:00,52.93,53.1,51.93,52.23,898256.0,52.93,53.1,51.93,52.23,898256.0
2021-03-19 14:10:00,52.08,52.81,51.66,51.95,749804.0,52.08,52.81,51.66,51.95,749804.0
2021-03-19 14:20:00,51.84,52.0,51.26,51.26,827244.0,51.84,52.0,51.26,51.26,827244.0
2021-03-19 14:30:00,51.33,51.95,50.88,51.6,851872.0,51.33,51.95,50.88,51.6,851872.0
2021-03-19 14:40:00,51.68,52.71,51.38,52.62,1116720.0,51.68,52.71,51.38,52.62,1116720.0
2021-03-19 14:50:00,52.6,53.62,52.31,53.06,1570492.0,52.6,53.62,52.31,53.06,1570492.0
2021-03-19 15:00:00,53.06,53.06,51.76,51.89,986104.0,53.06,53.06,51.76,51.89,986104.0
2021-03-19 15:10:00,51.89,52.48,51.55,51.69,893940.0,51.89,52.48,51.55,51.69,893940.0
2021-03-19 15:20:00,51.65,52.14,51.12,51.54,691904.0,51.65,52.14,51.12,51.54,691904.0
2021-03-19 15:30:00,51.53,51.69,50.56,50.88,993888.0,51.53,51.69,50.56,50.88,993888.0
2021-03-19 15:40:00,50.85,51.14,50.4,50.93,1107660.0,50.85,51.14,50.4,50.93,1107660.0
2021-03-19 15:50:00,50.96,51.38,49.87,49.87,2109276.0,50.96,51.38,49.87,49.87,2109276.0
2021-03-22 09:30:00,51.32,52.59,49.58,50.0,2284372.0,51.32,52.59,49.58,50.0,2284372.0
2021-03-22 09:40:00,50.13,50.98,49.65,49.92,1071604.0,50.13,50.98,49.65,49.92,1071604.0
2021-03-22 09:50:00,49.98,49.99,48.67,48.87,1452660.0,49.98,49.99,48.67,48.87,1452660.0
2021-03-22 10:00:00,48.9,48.98,47.25,48.63,1809824.0,48.9,48.98,47.25,48.63,1809824.0
2021-03-22 10:10:00,48.68,48.97,47.88,48.51,876592.0,48.68,48.97,47.88,48.51,876592.0
2021-03-22 10:20:00,48.51,49.49,48.38,49.13,693032.0,48.51,49.49,48.38,49.13,693032.0
2021-03-22 10:30:00,49.2,49.41,48.34,48.92,585988.0,49.2,49.41,48.34,48.92,585988.0
2021-03-22 10:40:00,48.92,49.38,48.51,48.82,485076.0,48.92,49.38,48.51,48.82,485076.0
2021-03-22 10:50:00,48.85,49.33,48.63,48.89,336860.0,48.85,49.33,48.63,48.89,336860.0
2021-03-22 11:00:00,48.84,48.87,48.33,48.46,392476.0,48.84,48.87,48.33,48.46,392476.0
2021-03-22 11:10:00,48.48,48.56,47.97,48.56,436160.0,48.48,48.56,47.97,48.56,436160.0
2021-03-22 11:20:00,48.54,49.1,48.21,48.83,392332.0,48.54,49.1,48.21,48.83,392332.0
2021-03-22 11:30:00,48.88,48.89,48.42,48.65,136300.0,48.88,48.89,48.42,48.65,136300.0
2021-03-22 11:40:00,48.69,48.87,48.4,48.69,226824.0,48.69,48.87,48.4,48.69,226824.0
2021-03-22 11:50:00,48.63,48.85,48.39,48.75,212236.0,48.63,48.85,48.39,48.75,212236.0
2021-03-22 12:00:00,48.69,49.06,48.45,48.74,254900.0,48.69,49.06,48.45,48.74,254900.0
2021-03-22 12:10:00,48.78,48.78,47.85,47.9,383176.0,48.78,48.78,47.85,47.9,383176.0
2021-03-22 12:20:00,47.98,48.2,47.7,47.86,465752.0,47.98,48.2,47.7,47.86,465752.0
2021-03-22 12:30:00,47.94,48.18,46.83,47.1,703596.0,47.94,48.18,46.83,47.1,703596.0
2021-03-22 12:40:00,47.19,48.13,46.55,47.83,1001896.0,47.19,48.13,46.55,47.83,1001896.0
2021-03-22 12:50:00,47.83,47.85,47.14,47.26,384520.0,47.83,47.85,47.14,47.26,384520.0
2021-03-22 13:00:00,47.26,48.0,47.21,47.36,293404.0,47.26,48.0,47.21,47.36,293404.0
2021-03-22 13:10:00,47.46,47.46,47.08,47.11,173128.0,47.46,47.46,47.08,47.11,173128.0
2021-03-22 13:20:00,47.15,47.4,46.9,47.03,271636.0,47.15,47.4,46.9,47.03,271636.0
2021-03-22 13:30:00,46.99,47.56,46.97,47.54,230616.0,46.99,47.56,46.97,47.54,230616.0
2021-03-22 13:40:00,47.52,48.99,47.44,48.1,772404.0,47.52,48.99,47.44,48.1,772404.0
2021-03-22 13:50:00,48.07,48.14,47.79,47.88,157860.0,48.07,48.14,47.79,47.88,157860.0
2021-03-22 14:00:00,47.79,48.5,47.79,48.5,292464.0,47.79,48.5,47.79,48.5,292464.0
2021-03-22 14:10:00,48.46,49.29,48.3,48.58,1583144.0,48.46,49.29,48.3,48.58,1583144.0
2021-03-22 14:20:00,48.53,48.91,48.38,48.43,298112.0,48.53,48.91,48.38,48.43,298112.0
2021-03-22 14:30:00,48.5,48.77,48.21,48.38,191736.0,48.5,48.77,48.21,48.38,191736.0
2021-03-22 14:40:00,48.36,48.76,48.33,48.4,209852.0,48.36,48.76,48.33,48.4,209852.0
2021-03-22 14:50:00,48.47,49.07,48.47,48.79,437784.0,48.47,49.07,48.47,48.79,437784.0
2021-03-22 15:00:00,48.84,48.98,48.55,48.87,302380.0,48.84,48.98,48.55,48.87,302380.0
2021-03-22 15:10:00,48.84,48.97,48.13,48.14,291512.0,48.84,48.97,48.13,48.14,291512.0
2021-03-22 15:20:00,48.13,48.3,47.73,48.16,368804.0,48.13,48.3,47.73,48.16,368804.0
2021-03-22 15:30:00,48.13,48.48,48.04,48.27,276896.0,48.13,48.48,48.04,48.27,276896.0
2021-03-22 15:40:00,48.24,48.31,47.84,48.0,413792.0,48.24,48.31,47.84,48.0,413792.0
2021-03-22 15:50:00,48.02,48.63,48.0,48.63,735128.0,48.02,48.63,48.0,48.63,735128.0
2021-03-23 09:30:00,49.38,50.44,48.5,49.25,1647396.0,49.38,50.44,48.5,49.25,1647396.0
2021-03-23 09:40:00,49.16,49.45,47.27,48.16,1572360.0,49.16,49.45,47.27,48.16,1572360.0
2021-03-23 09:50:00,48.18,48.27,46.8,47.35,820596.0,48.18,48.27,46.8,47.35,820596.0
2021-03-23 10:00:00,47.27,47.69,46.84,47.13,432772.0,47.27,47.69,46.84,47.13,432772.0
2021-03-23 10:10:00,47.13,47.81,46.8,47.65,848216.0,47.13,47.81,46.8,47.65,848216.0
2021-03-23 10:20:00,47.62,47.81,47.14,47.3,424304.0,47.62,47.81,47.14,47.3,424304.0
2021-03-23 10:30:00,47.29,47.36,46.32,46.77,742632.0,47.29,47.36,46.32,46.77,742632.0
2021-03-23 10:40:00,46.76,46.76,45.69,46.45,1042996.0,46.76,46.76,45.69,46.45,1042996.0
2021-03-23 10:50:00,46.43,46.66,46.13,46.35,382392.0,46.43,46.66,46.13,46.35,382392.0
2021-03-23 11:00:00,46.4,47.0,46.19,46.83,479656.0,46.4,47.0,46.19,46.83,479656.0
2021-03-23 11:10:00,46.77,47.7,46.6,47.4,720812.0,46.77,47.7,46.6,47.4,720812.0
2021-03-23 11:20:00,47.35,47.42,46.63,46.79,383412.0,47.35,47.42,46.63,46.79,383412.0
2021-03-23 11:30:00,46.73,47.25,46.65,46.77,342644.0,46.73,47.25,46.65,46.77,342644.0
2021-03-23 11:40:00,46.75,46.81,46.13,46.13,605168.0,46.75,46.81,46.13,46.13,605168.0
2021-03-23 11:50:00,46.13,46.35,45.94,46.13,275288.0,46.13,46.35,45.94,46.13,275288.0
2021-03-23 12:00:00,46.07,46.67,46.07,46.43,260772.0,46.07,46.67,46.07,46.43,260772.0
2021-03-23 12:10:00,46.38,46.85,46.25,46.5,299760.0,46.38,46.85,46.25,46.5,299760.0
2021-03-23 12:20:00,46.61,46.61,46.17,46.38,286632.0,46.61,46.61,46.17,46.38,286632.0
2021-03-23 12:30:00,46.31,46.56,46.18,46.42,259164.0,46.31,46.56,46.18,46.42,259164.0
2021-03-23 12:40:00,46.43,47.21,46.08,46.83,653180.0,46.43,47.21,46.08,46.83,653180.0
2021-03-23 12:50:00,46.83,47.11,46.65,46.75,311452.0,46.83,47.11,46.65,46.75,311452.0
2021-03-23 13:00:00,46.8,47.0,46.55,46.94,194820.0,46.8,47.0,46.55,46.94,194820.0
2021-03-23 13:10:00,46.91,48.15,46.89,47.58,903420.0,46.91,48.15,46.89,47.58,903420.0
2021-03-23 13:20:00,47.59,48.27,47.16,47.48,1033088.0,47.59,48.27,47.16,47.48,1033088.0
2021-03-23 13:30:00,47.46,47.5,47.0,47.19,347224.0,47.46,47.5,47.0,47.19,347224.0
2021-03-23 13:40:00,47.18,47.49,46.95,47.37,316936.0,47.18,47.49,46.95,47.37,316936.0
2021-03-23 13:50:00,47.48,47.66,47.25,47.43,306128.0,47.48,47.66,47.25,47.43,306128.0
2021-03-23 14:00:00,47.37,47.47,46.77,46.82,400092.0,47.37,47.47,46.77,46.82,400092.0
2021-03-23 14:10:00,46.83,47.14,46.66,46.76,333016.0,46.83,47.14,46.66,46.76,333016.0
2021-03-23 14:20:00,46.72,46.93,46.51,46.73,228568.0,46.72,46.93,46.51,46.73,228568.0
2021-03-23 14:30:00,46.75,46.78,46.09,46.24,333496.0,46.75,46.78,46.09,46.24,333496.0
2021-03-23 14:40:00,46.21,46.21,45.25,45.64,874132.0,46.21,46.21,45.25,45.64,874132.0
2021-03-23 14:50:00,45.66,45.79,44.39,44.72,1400704.0,45.66,45.79,44.39,44.72,1400704.0
2021-03-23 15:00:00,44.72,46.05,44.72,45.73,1126216.0,44.72,46.05,44.72,45.73,1126216.0
2021-03-23 15:10:00,45.83,46.1,45.25,45.93,591380.0,45.83,46.1,45.25,45.93,591380.0
2021-03-23 15:20:00,45.9,46.6,45.83,46.38,798640.0,45.9,46.6,45.83,46.38,798640.0
2021-03-23 15:30:00,46.39,46.5,45.34,45.5,821140.0,46.39,46.5,45.34,45.5,821140.0
2021-03-23 15:40:00,45.49,46.75,45.31,46.08,868976.0,45.49,46.75,45.31,46.08,868976.0
2021-03-23 15:50:00,46.08,46.13,44.5,45.25,1491200.0,46.08,46.13,44.5,45.25,1491200.0
2021-03-24 09:30:00,39.49,41.74,38.84,39.31,4340692.0,39.49,41.74,38.84,39.31,4340692.0
2021-03-24 09:40:00,39.3,39.5,37.0,37.02,4791184.0,39.3,39.5,37.0,37.02,4791184.0
2021-03-24 09:50:00,37.02,37.63,36.25,37.11,3233240.0,37.02,37.63,36.25,37.11,3233240.0
2021-03-24 10:00:00,37.13,38.71,37.0,38.01,2167016.0,37.13,38.71,37.0,38.01,2167016.0
2021-03-24 10:10:00,38.0,38.49,37.0,37.0,1503248.0,38.0,38.49,37.0,37.0,1503248.0
2021-03-24 10:20:00,37.03,37.37,36.25,36.42,1312296.0,37.03,37.37,36.25,36.42,1312296.0
2021-03-24 10:30:00,36.42,37.67,35.96,37.14,1866944.0,36.42,37.67,35.96,37.14,1866944.0
2021-03-24 10:40:00,37.14,37.25,36.54,36.57,780048.0,37.14,37.25,36.54,36.57,780048.0
2021-03-24 10:50:00,36.54,37.12,36.27,36.33,845244.0,36.54,37.12,36.27,36.33,845244.0
2021-03-24 11:00:00,36.34,36.53,35.5,35.61,2129100.0,36.34,36.53,35.5,35.61,2129100.0
2021-03-24 11:10:00,35.63,36.15,35.32,36.03,1578228.0,35.63,36.15,35.32,36.03,1578228.0
2021-03-24 11:20:00,36.06,36.67,35.5,36.49,1140892.0,36.06,36.67,35.5,36.49,1140892.0
2021-03-24 11:30:00,36.45,36.82,35.99,36.32,591720.0,36.45,36.82,35.99,36.32,591720.0
2021-03-24 11:40:00,36.31,36.62,36.01,36.25,379464.0,36.31,36.62,36.01,36.25,379464.0
2021-03-24 11:50:00,36.24,36.74,36.21,36.72,528080.0,36.24,36.74,36.21,36.72,528080.0
2021-03-24 12:00:00,36.74,37.93,36.68,37.45,1439056.0,36.74,37.93,36.68,37.45,1439056.0
2021-03-24 12:10:00,37.45,37.75,37.0,37.6,647364.0,37.45,37.75,37.0,37.6,647364.0
2021-03-24 12:20:00,37.62,39.2,37.59,38.18,1816312.0,37.62,39.2,37.59,38.18,1816312.0
2021-03-24 12:30:00,38.13,38.34,37.72,37.95,493396.0,38.13,38.34,37.72,37.95,493396.0
2021-03-24 12:40:00,38.04,38.06,37.0,37.0,582000.0,38.04,38.06,37.0,37.0,582000.0
2021-03-24 12:50:00,37.07,37.35,36.79,36.94,453964.0,37.07,37.35,36.79,36.94,453964.0
2021-03-24 13:00:00,36.99,37.29,36.84,36.85,403468.0,36.99,37.29,36.84,36.85,403468.0
2021-03-24 13:10:00,36.84,37.07,36.25,36.49,646936.0,36.84,37.07,36.25,36.49,646936.0
2021-03-24 13:20:00,36.48,36.75,36.04,36.22,434148.0,36.48,36.75,36.04,36.22,434148.0
2021-03-24 13:30:00,36.22,36.5,35.97,36.25,582484.0,36.22,36.5,35.97,36.25,582484.0
2021-03-24 13:40:00,36.31,36.5,35.82,36.21,382520.0,36.31,36.5,35.82,36.21,382520.0
2021-03-24 13:50:00,36.21,36.82,36.21,36.56,498196.0,36.21,36.82,36.21,36.56,498196.0
2021-03-24 14:00:00,36.54,36.7,36.25,36.6,310512.0,36.54,36.7,36.25,36.6,310512.0
2021-03-24 14:10:00,36.61,36.95,36.55,36.86,332332.0,36.61,36.95,36.55,36.86,332332.0
2021-03-24 14:20:00,36.83,36.87,35.85,36.01,444904.0,36.83,36.87,35.85,36.01,444904.0
2021-03-24 14:30:00,35.99,36.04,35.26,35.74,852924.0,35.99,36.04,35.26,35.74,852924.0
2021-03-24 14:40:00,35.75,35.75,34.0,34.2,1889148.0,35.75,35.75,34.0,34.2,1889148.0
2021-03-24 14:50:00,34.22,34.7,33.34,33.75,2505328.0,34.22,34.7,33.34,33.75,2505328.0
2021-03-24 15:00:00,33.75,34.17,33.08,33.38,1531336.0,33.75,34.17,33.08,33.38,1531336.0
2021-03-24 15:10:00,33.31,33.69,32.67,32.76,1188036.0,33.31,33.69,32.67,32.76,1188036.0
2021-03-24 15:20:00,32.75,32.88,31.42,32.0,3461256.0,32.75,32.88,31.42,32.0,3461256.0
2021-03-24 15:30:00,32.06,32.12,30.58,30.85,3211552.0,32.06,32.12,30.58,30.85,3211552.0
2021-03-24 15:40:00,30.92,31.32,30.28,30.64,2610056.0,30.92,31.32,30.28,30.64,2610056.0
2021-03-24 15:50:00,30.53,30.79,29.66,30.09,3487588.0,30.53,30.79,29.66,30.09,3487588.0
2021-03-25 09:30:00,30.87,32.25,29.38,29.44,4292992.0,30.87,32.25,29.38,29.44,4292992.0
2021-03-25 09:40:00,29.43,31.2,29.23,30.78,2718192.0,29.43,31.2,29.23,30.78,2718192.0
2021-03-25 09:50:00,30.75,33.74,29.83,33.74,3667528.0,30.75,33.74,29.83,33.74,3667528.0
2021-03-25 10:00:00,33.74,35.97,32.89,33.97,7207544.0,33.74,35.97,32.89,33.97,7207544.0
2021-03-25 10:10:00,33.94,34.97,33.2,33.49,3613248.0,33.94,34.97,33.2,33.49,3613248.0
2021-03-25 10:20:00,33.54,33.97,33.14,33.4,1890312.0,33.54,33.97,33.14,33.4,1890312.0
2021-03-25 10:30:00,33.43,35.97,33.28,35.62,3256520.0,33.43,35.97,33.28,35.62,3256520.0
2021-03-25 10:40:00,35.58,36.8,35.11,35.57,4471428.0,35.58,36.8,35.11,35.57,4471428.0
2021-03-25 10:50:00,35.5,36.48,35.21,36.27,3348124.0,35.5,36.48,35.21,36.27,3348124.0
2021-03-25 11:00:00,36.28,39.17,36.13,38.97,7125036.0,36.28,39.17,36.13,38.97,7125036.0
2021-03-25 11:10:00,38.88,39.8,37.72,39.3,4811700.0,38.88,39.8,37.72,39.3,4811700.0
2021-03-25 11:20:00,39.21,44.22,39.21,41.23,11752608.0,39.21,44.22,39.21,41.23,11752608.0
2021-03-25 11:30:00,41.23,42.25,40.15,40.21,4510460.0,41.23,42.25,40.15,40.21,4510460.0
2021-03-25 11:40:00,40.33,43.25,40.08,41.63,4424928.0,40.33,43.25,40.08,41.63,4424928.0
2021-03-25 11:50:00,41.62,41.63,38.5,39.83,5294248.0,41.62,41.63,38.5,39.83,5294248.0
2021-03-25 12:00:00,39.77,40.96,39.38,40.46,2927556.0,39.77,40.96,39.38,40.46,2927556.0
2021-03-25 12:10:00,40.54,40.87,39.2,39.82,2045496.0,40.54,40.87,39.2,39.82,2045496.0
2021-03-25 12:20:00,39.82,40.65,39.0,39.0,2196000.0,39.82,40.65,39.0,39.0,2196000.0
2021-03-25 12:30:00,39.02,39.72,38.62,39.47,1880136.0,39.02,39.72,38.62,39.47,1880136.0
2021-03-25 12:40:00,39.55,40.5,39.25,39.76,2012744.0,39.55,40.5,39.25,39.76,2012744.0
2021-03-25 12:50:00,39.83,40.13,39.25,39.88,1320564.0,39.83,40.13,39.25,39.88,1320564.0
2021-03-25 13:00:00,39.8,42.7,39.8,41.13,4990552.0,39.8,42.7,39.8,41.13,4990552.0
2021-03-25 13:10:00,41.13,44.37,41.0,42.56,5037400.0,41.13,44.37,41.0,42.56,5037400.0
2021-03-25 13:20:00,42.56,42.76,41.71,42.19,2105284.0,42.56,42.76,41.71,42.19,2105284.0
2021-03-25 13:30:00,42.13,43.63,41.25,42.83,2441640.0,42.13,43.63,41.25,42.83,2441640.0
2021-03-25 13:40:00,42.98,43.34,41.63,42.05,1705664.0,42.98,43.34,41.63,42.05,1705664.0
2021-03-25 13:50:00,41.99,42.25,39.75,40.56,2501840.0,41.99,42.25,39.75,40.56,2501840.0
2021-03-25 14:00:00,40.67,41.61,40.31,40.88,1359536.0,40.67,41.61,40.31,40.88,1359536.0
2021-03-25 14:10:00,40.94,41.8,40.5,41.57,1435196.0,40.94,41.8,40.5,41.57,1435196.0
2021-03-25 14:20:00,41.45,41.95,40.76,40.77,1180428.0,41.45,41.95,40.76,40.77,1180428.0
2021-03-25 14:30:00,40.77,42.08,40.5,41.62,1582296.0,40.77,42.08,40.5,41.62,1582296.0
2021-03-25 14:40:00,41.61,43.45,41.08,43.43,2813944.0,41.61,43.45,41.08,43.43,2813944.0
2021-03-25 14:50:00,43.44,46.0,42.82,45.3,6051312.0,43.44,46.0,42.82,45.3,6051312.0
2021-03-25 15:00:00,45.28,46.6,44.15,44.7,4199648.0,45.28,46.6,44.15,44.7,4199648.0
2021-03-25 15:10:00,44.68,45.44,43.35,45.0,3393476.0,44.68,45.44,43.35,45.0,3393476.0
2021-03-25 15:20:00,45.0,45.85,44.01,45.32,2219892.0,45.0,45.85,44.01,45.32,2219892.0
2021-03-25 15:30:00,45.18,45.6,44.25,45.1,1887136.0,45.18,45.6,44.25,45.1,1887136.0
2021-03-25 15:40:00,45.01,45.5,44.0,45.15,2276416.0,45.01,45.5,44.0,45.15,2276416.0
2021-03-25 15:50:00,45.02,46.88,45.02,45.82,4216696.0,45.02,46.88,45.02,45.82,4216696.0
2021-03-26 09:30:00,49.42,49.72,46.08,46.53,6993408.0,49.42,49.72,46.08,46.53,6993408.0
2021-03-26 09:40:00,46.5,52.6,46.5,52.28,6987940.0,46.5,52.6,46.5,52.28,6987940.0
2021-03-26 09:50:00,52.48,54.74,50.01,51.01,8722572.0,52.48,54.74,50.01,51.01,8722572.0
2021-03-26 10:00:00,51.07,54.04,50.77,53.24,4604956.0,51.07,54.04,50.77,53.24,4604956.0
2021-03-26 10:10:00,53.24,54.15,51.5,52.08,4641512.0,53.24,54.15,51.5,52.08,4641512.0
2021-03-26 10:20:00,52.02,53.47,51.5,52.86,2232116.0,52.02,53.47,51.5,52.86,2232116.0
2021-03-26 10:30:00,52.87,53.21,50.52,52.65,3083112.0,52.87,53.21,50.52,52.65,3083112.0
2021-03-26 10:40:00,52.64,53.3,50.0,51.38,3249580.0,52.64,53.3,50.0,51.38,3249580.0
2021-03-26 10:50:00,51.38,51.44,47.7,48.42,3997984.0,51.38,51.44,47.7,48.42,3997984.0
2021-03-26 11:00:00,48.54,49.75,46.64,49.36,3703176.0,48.54,49.75,46.64,49.36,3703176.0
2021-03-26 11:10:00,49.35,49.38,47.14,48.14,1972528.0,49.35,49.38,47.14,48.14,1972528.0
2021-03-26 11:20:00,48.14,48.69,44.0,44.03,3975992.0,48.14,48.69,44.0,44.03,3975992.0
2021-03-26 11:30:00,44.07,46.29,44.07,45.92,3420824.0,44.07,46.29,44.07,45.92,3420824.0
2021-03-26 11:40:00,45.79,47.83,45.4,47.52,2851888.0,45.79,47.83,45.4,47.52,2851888.0
2021-03-26 11:50:00,47.38,48.23,46.5,47.34,1982876.0,47.38,48.23,46.5,47.34,1982876.0
2021-03-26 12:00:00,47.28,48.1,46.75,46.88,1192640.0,47.28,48.1,46.75,46.88,1192640.0
2021-03-26 12:10:00,46.88,47.18,46.05,46.76,1429952.0,46.88,47.18,46.05,46.76,1429952.0
2021-03-26 12:20:00,46.77,47.55,46.63,46.63,839968.0,46.77,47.55,46.63,46.63,839968.0
2021-03-26 12:30:00,46.64,49.0,46.63,48.69,1758284.0,46.64,49.0,46.63,48.69,1758284.0
2021-03-26 12:40:00,48.73,48.79,47.13,47.81,1020692.0,48.73,48.79,47.13,47.81,1020692.0
2021-03-26 12:50:00,47.74,47.78,46.75,47.26,790816.0,47.74,47.78,46.75,47.26,790816.0
2021-03-26 13:00:00,47.34,47.42,46.5,46.8,582844.0,47.34,47.42,46.5,46.8,582844.0
2021-03-26 13:10:00,46.8,46.8,44.72,45.91,1875656.0,46.8,46.8,44.72,45.91,1875656.0
2021-03-26 13:20:00,45.88,45.99,44.25,44.25,868124.0,45.88,45.99,44.25,44.25,868124.0
2021-03-26 13:30:00,44.33,45.89,44.11,45.52,1096052.0,44.33,45.89,44.11,45.52,1096052.0
2021-03-26 13:40:00,45.51,45.89,43.25,43.43,1669040.0,45.51,45.89,43.25,43.43,1669040.0
2021-03-26 13:50:00,43.47,44.18,42.03,42.18,1772548.0,43.47,44.18,42.03,42.18,1772548.0
2021-03-26 14:00:00,42.24,42.67,40.82,41.77,2437756.0,42.24,42.67,40.82,41.77,2437756.0
2021-03-26 14:10:00,41.83,43.87,41.83,42.85,1676336.0,41.83,43.87,41.83,42.85,1676336.0
2021-03-26 14:20:00,42.79,43.39,41.8,42.88,1158944.0,42.79,43.39,41.8,42.88,1158944.0
2021-03-26 14:30:00,42.94,45.62,42.85,45.33,2063124.0,42.94,45.62,42.85,45.33,2063124.0
2021-03-26 14:40:00,45.38,45.5,44.1,44.1,1085584.0,45.38,45.5,44.1,44.1,1085584.0
2021-03-26 14:50:00,44.1,44.76,43.38,44.17,849272.0,44.1,44.76,43.38,44.17,849272.0
2021-03-26 15:00:00,44.11,44.54,42.75,42.96,997744.0,44.11,44.54,42.75,42.96,997744.0
2021-03-26 15:10:00,42.84,43.85,42.82,43.48,696224.0,42.84,43.85,42.82,43.48,696224.0
2021-03-26 15:20:00,43.41,45.25,43.24,45.17,1289712.0,43.41,45.25,43.24,45.17,1289712.0
2021-03-26 15:30:00,45.1,45.19,43.75,44.7,884552.0,45.1,45.19,43.75,44.7,884552.0
2021-03-26 15:40:00,44.67,44.93,44.25,44.67,740088.0,44.67,44.93,44.25,44.67,740088.0
2021-03-26 15:50:00,44.74,45.25,44.38,44.94,1731980.0,44.74,45.25,44.38,44.94,1731980.0
2021-03-29 09:30:00,45.24,46.85,43.38,45.9,2070668.0,45.24,46.85,43.38,45.9,2070668.0
2021-03-29 09:40:00,46.0,47.32,45.81,46.0,2024052.0,46.0,47.32,45.81,46.0,2024052.0
2021-03-29 09:50:00,46.0,48.48,45.96,47.88,2137588.0,46.0,48.48,45.96,47.88,2137588.0
2021-03-29 10:00:00,47.88,48.42,46.08,46.5,1788948.0,47.88,48.42,46.08,46.5,1788948.0
2021-03-29 10:10:00,46.43,46.99,45.95,46.42,975456.0,46.43,46.99,45.95,46.42,975456.0
2021-03-29 10:20:00,46.41,46.75,45.58,45.74,905752.0,46.41,46.75,45.58,45.74,905752.0
2021-03-29 10:30:00,45.63,45.88,44.5,45.58,1344864.0,45.63,45.88,44.5,45.58,1344864.0
2021-03-29 10:40:00,45.5,46.13,45.5,45.75,550564.0,45.5,46.13,45.5,45.75,550564.0
2021-03-29 10:50:00,45.72,46.15,45.5,45.65,502180.0,45.72,46.15,45.5,45.65,502180.0
2021-03-29 11:00:00,45.65,45.93,44.75,45.19,546212.0,45.65,45.93,44.75,45.19,546212.0
2021-03-29 11:10:00,45.19,45.23,44.0,44.05,798416.0,45.19,45.23,44.0,44.05,798416.0
2021-03-29 11:20:00,44.05,44.95,43.75,44.71,647720.0,44.05,44.95,43.75,44.71,647720.0
2021-03-29 11:30:00,44.74,45.06,44.08,44.15,411656.0,44.74,45.06,44.08,44.15,411656.0
2021-03-29 11:40:00,44.15,45.05,44.15,44.99,265964.0,44.15,45.05,44.15,44.99,265964.0
2021-03-29 11:50:00,45.0,45.63,44.79,45.09,549476.0,45.0,45.63,44.79,45.09,549476.0
2021-03-29 12:00:00,45.12,45.25,44.75,44.87,185860.0,45.12,45.25,44.75,44.87,185860.0
2021-03-29 12:10:00,44.86,45.12,44.65,44.88,238044.0,44.86,45.12,44.65,44.88,238044.0
2021-03-29 12:20:00,44.92,45.2,44.39,44.89,243624.0,44.92,45.2,44.39,44.89,243624.0
2021-03-29 12:30:00,44.85,45.08,44.63,44.81,211512.0,44.85,45.08,44.63,44.81,211512.0
2021-03-29 12:40:00,44.75,45.12,44.63,45.12,209464.0,44.75,45.12,44.63,45.12,209464.0
2021-03-29 12:50:00,45.03,46.15,45.03,45.77,623036.0,45.03,46.15,45.03,45.77,623036.0
2021-03-29 13:00:00,45.81,45.93,45.1,45.54,313924.0,45.81,45.93,45.1,45.54,313924.0
2021-03-29 13:10:00,45.44,45.62,45.25,45.33,164760.0,45.44,45.62,45.25,45.33,164760.0
2021-03-29 13:20:00,45.37,45.37,44.75,45.01,273408.0,45.37,45.37,44.75,45.01,273408.0
2021-03-29 13:30:00,45.01,45.4,44.81,45.1,208452.0,45.01,45.4,44.81,45.1,208452.0
2021-03-29 13:40:00,45.0,45.62,45.0,45.18,202848.0,45.0,45.62,45.0,45.18,202848.0
2021-03-29 13:50:00,45.18,45.5,45.02,45.03,164260.0,45.18,45.5,45.02,45.03,164260.0
2021-03-29 14:00:00,45.08,45.19,45.0,45.05,64080.0,45.08,45.19,45.0,45.05,64080.0
2021-03-29 14:10:00,45.08,45.12,44.81,44.83,182772.0,45.08,45.12,44.81,44.83,182772.0
2021-03-29 14:20:00,44.81,45.12,44.66,44.97,214900.0,44.81,45.12,44.66,44.97,214900.0
2021-03-29 14:30:00,45.0,45.01,44.71,44.74,133352.0,45.0,45.01,44.71,44.74,133352.0
2021-03-29 14:40:00,44.72,44.97,44.5,44.51,309956.0,44.72,44.97,44.5,44.51,309956.0
2021-03-29 14:50:00,44.52,44.7,44.13,44.49,446480.0,44.52,44.7,44.13,44.49,446480.0
2021-03-29 15:00:00,44.52,44.88,44.47,44.66,294308.0,44.52,44.88,44.47,44.66,294308.0
2021-03-29 15:10:00,44.65,44.92,44.5,44.5,264604.0,44.65,44.92,44.5,44.5,264604.0
2021-03-29 15:20:00,44.5,45.27,44.49,45.18,519804.0,44.5,45.27,44.49,45.18,519804.0
2021-03-29 15:30:00,45.23,45.26,44.78,45.15,694412.0,45.23,45.26,44.78,45.15,694412.0
2021-03-29 15:40:00,45.13,45.5,45.0,45.25,1335600.0,45.13,45.5,45.0,45.25,1335600.0
2021-03-29 15:50:00,45.2,46.05,45.18,45.27,1624544.0,45.2,46.05,45.18,45.27,1624544.0
2021-03-30 09:30:00,46.88,50.25,46.0,50.08,3784988.0,46.88,50.25,46.0,50.08,3784988.0
2021-03-30 09:40:00,50.14,50.56,47.25,47.39,6076924.0,50.14,50.56,47.25,47.39,6076924.0
2021-03-30 09:50:00,47.44,47.84,46.0,46.75,2560156.0,47.44,47.84,46.0,46.75,2560156.0
2021-03-30 10:00:00,46.84,47.53,46.38,46.7,1468876.0,46.84,47.53,46.38,46.7,1468876.0
2021-03-30 10:10:00,46.61,46.97,46.04,46.3,969664.0,46.61,46.97,46.04,46.3,969664.0
2021-03-30 10:20:00,46.42,46.42,45.5,46.13,1194636.0,46.42,46.42,45.5,46.13,1194636.0
2021-03-30 10:30:00,46.13,47.04,46.13,46.77,690380.0,46.13,47.04,46.13,46.77,690380.0
2021-03-30 10:40:00,46.77,47.24,46.33,47.18,567952.0,46.77,47.24,46.33,47.18,567952.0
2021-03-30 10:50:00,47.24,47.24,46.63,46.76,461916.0,47.24,47.24,46.63,46.76,461916.0
2021-03-30 11:00:00,46.74,46.78,46.34,46.53,276568.0,46.74,46.78,46.34,46.53,276568.0
2021-03-30 11:10:00,46.56,46.91,46.21,46.79,400588.0,46.56,46.91,46.21,46.79,400588.0
2021-03-30 11:20:00,46.79,46.79,46.38,46.6,214300.0,46.79,46.79,46.38,46.6,214300.0
2021-03-30 11:30:00,46.6,47.61,46.47,47.2,835172.0,46.6,47.61,46.47,47.2,835172.0
2021-03-30 11:40:00,47.23,47.98,47.08,47.98,786296.0,47.23,47.98,47.08,47.98,786296.0
2021-03-30 11:50:00,47.87,48.17,47.15,47.27,725168.0,47.87,48.17,47.15,47.27,725168.0
2021-03-30 12:00:00,47.34,47.34,46.88,47.08,398680.0,47.34,47.34,46.88,47.08,398680.0
2021-03-30 12:10:00,47.11,47.37,46.85,46.89,332796.0,47.11,47.37,46.85,46.89,332796.0
2021-03-30 12:20:00,46.85,47.21,46.7,47.06,235072.0,46.85,47.21,46.7,47.06,235072.0
2021-03-30 12:30:00,47.08,47.93,47.08,47.78,467748.0,47.08,47.93,47.08,47.78,467748.0
2021-03-30 12:40:00,47.79,47.81,47.33,47.42,346088.0,47.79,47.81,47.33,47.42,346088.0
2021-03-30 12:50:00,47.45,47.72,47.09,47.46,531348.0,47.45,47.72,47.09,47.46,531348.0
2021-03-30 13:00:00,47.5,48.21,47.44,48.14,635348.0,47.5,48.21,47.44,48.14,635348.0
2021-03-30 13:10:00,48.09,49.12,48.08,48.52,1587620.0,48.09,49.12,48.08,48.52,1587620.0
2021-03-30 13:20:00,48.52,48.87,48.2,48.7,670844.0,48.52,48.87,48.2,48.7,670844.0
2021-03-30 13:30:00,48.72,48.77,47.96,48.21,578292.0,48.72,48.77,47.96,48.21,578292.0
2021-03-30 13:40:00,48.24,48.25,47.75,48.06,396128.0,48.24,48.25,47.75,48.06,396128.0
2021-03-30 13:50:00,48.0,48.47,47.94,48.19,323852.0,48.0,48.47,47.94,48.19,323852.0
2021-03-30 14:00:00,48.19,49.74,48.09,49.24,1442700.0,48.19,49.74,48.09,49.24,1442700.0
2021-03-30 14:10:00,49.24,49.24,48.72,49.18,945396.0,49.24,49.24,48.72,49.18,945396.0
2021-03-30 14:20:00,49.13,50.05,48.81,49.99,1444764.0,49.13,50.05,48.81,49.99,1444764.0
2021-03-30 14:30:00,49.95,49.97,49.25,49.63,979388.0,49.95,49.97,49.25,49.63,979388.0
2021-03-30 14:40:00,49.67,51.0,49.59,50.72,2911792.0,49.67,51.0,49.59,50.72,2911792.0
2021-03-30 14:50:00,50.74,51.08,49.35,49.64,1799524.0,50.74,51.08,49.35,49.64,1799524.0
2021-03-30 15:00:00,49.68,50.0,49.25,49.3,1137108.0,49.68,50.0,49.25,49.3,1137108.0
2021-03-30 15:10:00,49.3,49.34,48.33,48.5,1239084.0,49.3,49.34,48.33,48.5,1239084.0
2021-03-30 15:20:00,48.41,48.99,48.33,48.59,1108280.0,48.41,48.99,48.33,48.59,1108280.0
2021-03-30 15:30:00,48.6,49.35,48.59,49.05,880824.0,48.6,49.35,48.59,49.05,880824.0
2021-03-30 15:40:00,49.02,49.45,48.94,49.24,713880.0,49.02,49.45,48.94,49.24,713880.0
2021-03-30 15:50:00,49.19,49.25,48.0,48.5,1542528.0,49.19,49.25,48.0,48.5,1542528.0
2021-03-31 09:30:00,49.38,49.84,48.28,49.49,1827172.0,49.38,49.84,48.28,49.49,1827172.0
2021-03-31 09:40:00,49.38,49.87,48.51,48.51,1491424.0,49.38,49.87,48.51,48.51,1491424.0
2021-03-31 09:50:00,48.56,48.83,47.7,48.45,1442576.0,48.56,48.83,47.7,48.45,1442576.0
2021-03-31 10:00:00,48.45,48.75,48.0,48.17,615264.0,48.45,48.75,48.0,48.17,615264.0
2021-03-31 10:10:00,48.2,48.24,46.78,47.44,1544464.0,48.2,48.24,46.78,47.44,1544464.0
2021-03-31 10:20:00,47.4,48.07,47.38,47.87,669016.0,47.4,48.07,47.38,47.87,669016.0
2021-03-31 10:30:00,47.81,48.15,47.4,48.11,469276.0,47.81,48.15,47.4,48.11,469276.0
2021-03-31 10:40:00,48.17,48.48,47.98,48.43,475472.0,48.17,48.48,47.98,48.43,475472.0
2021-03-31 10:50:00,48.48,49.13,48.46,49.02,1210064.0,48.48,49.13,48.46,49.02,1210064.0
2021-03-31 11:00:00,49.0,49.32,48.56,48.62,980180.0,49.0,49.32,48.56,48.62,980180.0
2021-03-31 11:10:00,48.66,48.78,48.15,48.41,521480.0,48.66,48.78,48.15,48.41,521480.0
2021-03-31 11:20:00,48.42,48.54,48.15,48.29,234816.0,48.42,48.54,48.15,48.29,234816.0
2021-03-31 11:30:00,48.25,48.95,48.13,48.63,566264.0,48.25,48.95,48.13,48.63,566264.0
2021-03-31 11:40:00,48.59,49.29,48.52,49.13,690212.0,48.59,49.29,48.52,49.13,690212.0
2021-03-31 11:50:00,49.13,49.23,48.56,48.83,419932.0,49.13,49.23,48.56,48.83,419932.0
2021-03-31 12:00:00,48.9,48.9,48.06,48.33,514548.0,48.9,48.9,48.06,48.33,514548.0
2021-03-31 12:10:00,48.33,48.61,48.2,48.36,186260.0,48.33,48.61,48.2,48.36,186260.0
2021-03-31 12:20:00,48.43,48.45,47.87,47.97,327832.0,48.43,48.45,47.87,47.97,327832.0
2021-03-31 12:30:00,47.97,48.28,47.95,48.16,198876.0,47.97,48.28,47.95,48.16,198876.0
2021-03-31 12:40:00,48.2,48.3,48.02,48.11,157280.0,48.2,48.3,48.02,48.11,157280.0
2021-03-31 12:50:00,48.12,48.2,47.88,48.06,175056.0,48.12,48.2,47.88,48.06,175056.0
2021-03-31 13:00:00,48.04,48.55,48.02,48.24,323936.0,48.04,48.55,48.02,48.24,323936.0
2021-03-31 13:10:00,48.17,48.44,48.09,48.29,132600.0,48.17,48.44,48.09,48.29,132600.0
2021-03-31 13:20:00,48.32,49.02,48.32,48.81,504192.0,48.32,49.02,48.32,48.81,504192.0
2021-03-31 13:30:00,48.8,49.27,48.76,48.94,672612.0,48.8,49.27,48.76,48.94,672612.0
2021-03-31 13:40:00,48.92,48.95,48.63,48.77,278448.0,48.92,48.95,48.63,48.77,278448.0
2021-03-31 13:50:00,48.81,48.97,48.52,48.66,246700.0,48.81,48.97,48.52,48.66,246700.0
2021-03-31 14:00:00,48.64,48.73,48.27,48.52,290324.0,48.64,48.73,48.27,48.52,290324.0
2021-03-31 14:10:00,48.55,48.93,48.52,48.82,264336.0,48.55,48.93,48.52,48.82,264336.0
2021-03-31 14:20:00,48.77,49.0,48.58,48.89,177996.0,48.77,49.0,48.58,48.89,177996.0
2021-03-31 14:30:00,48.94,48.99,48.65,48.74,236292.0,48.94,48.99,48.65,48.74,236292.0
2021-03-31 14:40:00,48.74,48.74,48.02,48.38,555404.0,48.74,48.74,48.02,48.38,555404.0
2021-03-31 14:50:00,48.4,48.4,47.89,48.09,460620.0,48.4,48.4,47.89,48.09,460620.0
2021-03-31 15:00:00,48.12,48.45,47.94,48.31,250864.0,48.12,48.45,47.94,48.31,250864.0
2021-03-31 15:10:00,48.26,48.38,47.82,47.99,362696.0,48.26,48.38,47.82,47.99,362696.0
2021-03-31 15:20:00,47.95,48.02,47.48,47.63,608000.0,47.95,48.02,47.48,47.63,608000.0
2021-03-31 15:30:00,47.66,48.12,47.44,47.44,343776.0,47.66,48.12,47.44,47.44,343776.0
2021-03-31 15:40:00,47.48,48.0,47.41,47.83,450964.0,47.48,48.0,47.41,47.83,450964.0
2021-03-31 15:50:00,47.82,48.13,47.5,47.5,764520.0,47.82,48.13,47.5,47.5,764520.0
2021-04-01 09:30:00,48.34,48.47,47.18,47.58,1238876.0,48.34,48.47,47.18,47.58,1238876.0
2021-04-01 09:40:00,47.51,47.71,45.9,46.67,1717844.0,47.51,47.71,45.9,46.67,1717844.0
2021-04-01 09:50:00,46.72,47.35,46.0,46.75,1472544.0,46.72,47.35,46.0,46.75,1472544.0
2021-04-01 10:00:00,46.86,47.87,46.68,47.72,973748.0,46.86,47.87,46.68,47.72,973748.0
2021-04-01 10:10:00,47.71,48.25,47.66,47.82,871360.0,47.71,48.25,47.66,47.82,871360.0
2021-04-01 10:20:00,47.88,48.13,47.48,47.85,501316.0,47.88,48.13,47.48,47.85,501316.0
2021-04-01 10:30:00,47.86,47.91,47.25,47.26,313856.0,47.86,47.91,47.25,47.26,313856.0
2021-04-01 10:40:00,47.26,47.49,46.92,47.28,343628.0,47.26,47.49,46.92,47.28,343628.0
2021-04-01 10:50:00,47.29,47.33,46.88,47.25,504136.0,47.29,47.33,46.88,47.25,504136.0
2021-04-01 11:00:00,47.25,47.69,46.94,47.06,630372.0,47.25,47.69,46.94,47.06,630372.0
2021-04-01 11:10:00,47.06,47.4,46.79,47.17,429328.0,47.06,47.4,46.79,47.17,429328.0
2021-04-01 11:20:00,47.19,47.3,46.83,47.13,221344.0,47.19,47.3,46.83,47.13,221344.0
2021-04-01 11:30:00,47.09,47.11,46.52,46.67,378416.0,47.09,47.11,46.52,46.67,378416.0
2021-04-01 11:40:00,46.74,46.82,46.55,46.55,204724.0,46.74,46.82,46.55,46.55,204724.0
2021-04-01 11:50:00,46.62,47.05,46.58,46.85,284756.0,46.62,47.05,46.58,46.85,284756.0
2021-04-01 12:00:00,46.91,47.1,46.85,47.0,231384.0,46.91,47.1,46.85,47.0,231384.0
2021-04-01 12:10:00,46.94,47.54,46.92,47.27,514388.0,46.94,47.54,46.92,47.27,514388.0
2021-04-01 12:20:00,47.33,47.41,47.0,47.09,194536.0,47.33,47.41,47.0,47.09,194536.0
2021-04-01 12:30:00,47.09,47.1,46.77,46.92,166520.0,47.09,47.1,46.77,46.92,166520.0
2021-04-01 12:40:00,46.86,46.93,46.58,46.91,351356.0,46.86,46.93,46.58,46.91,351356.0
2021-04-01 12:50:00,46.76,47.0,46.69,46.85,126796.0,46.76,47.0,46.69,46.85,126796.0
2021-04-01 13:00:00,46.85,47.11,46.69,47.03,287876.0,46.85,47.11,46.69,47.03,287876.0
2021-04-01 13:10:00,47.01,47.15,46.85,47.06,160124.0,47.01,47.15,46.85,47.06,160124.0
2021-04-01 13:20:00,47.08,49.24,47.03,48.76,2233356.0,47.08,49.24,47.03,48.76,2233356.0
2021-04-01 13:30:00,48.72,48.82,48.04,48.18,1204120.0,48.72,48.82,48.04,48.18,1204120.0
2021-04-01 13:40:00,48.18,48.62,47.3,48.31,982744.0,48.18,48.62,47.3,48.31,982744.0
2021-04-01 13:50:00,48.34,48.65,47.8,48.17,922484.0,48.34,48.65,47.8,48.17,922484.0
2021-04-01 14:00:00,48.16,48.79,48.12,48.79,1025876.0,48.16,48.79,48.12,48.79,1025876.0
2021-04-01 14:10:00,48.76,48.85,47.68,48.06,1069892.0,48.76,48.85,47.68,48.06,1069892.0
2021-04-01 14:20:00,48.02,48.7,47.88,48.41,1261912.0,48.02,48.7,47.88,48.41,1261912.0
2021-04-01 14:30:00,48.42,49.09,48.22,48.6,873392.0,48.42,49.09,48.22,48.6,873392.0
2021-04-01 14:40:00,48.64,48.74,48.25,48.32,258412.0,48.64,48.74,48.25,48.32,258412.0
2021-04-01 14:50:00,48.33,48.42,47.85,48.32,317200.0,48.33,48.42,47.85,48.32,317200.0
2021-04-01 15:00:00,48.31,48.4,48.03,48.14,288444.0,48.31,48.4,48.03,48.14,288444.0
2021-04-01 15:10:00,48.14,48.35,47.95,48.16,333324.0,48.14,48.35,47.95,48.16,333324.0
2021-04-01 15:20:00,48.11,48.38,48.05,48.18,226360.0,48.11,48.38,48.05,48.18,226360.0
2021-04-01 15:30:00,48.24,48.25,47.13,47.27,689136.0,48.24,48.25,47.13,47.27,689136.0
2021-04-01 15:40:00,47.31,47.56,47.01,47.38,551636.0,47.31,47.56,47.01,47.38,551636.0
2021-04-01 15:50:00,47.5,47.7,47.38,47.65,769972.0,47.5,47.7,47.38,47.65,769972.0
2021-04-05 09:30:00,42.75,43.4,41.2,41.58,3885648.0,42.75,43.4,41.2,41.58,3885648.0
2021-04-05 09:40:00,41.54,44.46,41.25,44.01,3771960.0,41.54,44.46,41.25,44.01,3771960.0
2021-04-05 09:50:00,44.12,45.36,43.81,43.81,2428908.0,44.12,45.36,43.81,43.81,2428908.0
2021-04-05 10:00:00,43.81,44.7,43.74,44.64,1132212.0,43.81,44.7,43.74,44.64,1132212.0
2021-04-05 10:10:00,44.59,45.0,44.08,44.31,1083372.0,44.59,45.0,44.08,44.31,1083372.0
2021-04-05 10:20:00,44.29,44.75,44.25,44.6,883108.0,44.29,44.75,44.25,44.6,883108.0
2021-04-05 10:30:00,44.6,46.04,44.59,45.32,1980708.0,44.6,46.04,44.59,45.32,1980708.0
2021-04-05 10:40:00,45.29,46.1,45.25,45.98,1195164.0,45.29,46.1,45.25,45.98,1195164.0
2021-04-05 10:50:00,46.0,46.12,45.38,45.85,1093440.0,46.0,46.12,45.38,45.85,1093440.0
2021-04-05 11:00:00,45.78,46.05,45.38,45.98,589880.0,45.78,46.05,45.38,45.98,589880.0
2021-04-05 11:10:00,45.99,46.93,45.91,46.51,1382692.0,45.99,46.93,45.91,46.51,1382692.0
2021-04-05 11:20:00,46.51,47.45,46.51,47.41,946948.0,46.51,47.45,46.51,47.41,946948.0
2021-04-05 11:30:00,47.47,48.75,47.28,48.22,2636400.0,47.47,48.75,47.28,48.22,2636400.0
2021-04-05 11:40:00,48.22,48.25,47.05,47.46,1043968.0,48.22,48.25,47.05,47.46,1043968.0
2021-04-05 11:50:00,47.42,48.06,46.99,47.6,751928.0,47.42,48.06,46.99,47.6,751928.0
2021-04-05 12:00:00,47.58,47.59,46.75,46.99,701100.0,47.58,47.59,46.75,46.99,701100.0
2021-04-05 12:10:00,46.91,46.99,46.15,46.32,624728.0,46.91,46.99,46.15,46.32,624728.0
2021-04-05 12:20:00,46.29,46.61,45.91,46.1,417704.0,46.29,46.61,45.91,46.1,417704.0
2021-04-05 12:30:00,46.05,46.35,45.51,45.92,587296.0,46.05,46.35,45.51,45.92,587296.0
2021-04-05 12:40:00,45.86,46.0,45.1,45.45,629224.0,45.86,46.0,45.1,45.45,629224.0
2021-04-05 12:50:00,45.48,45.87,45.03,45.69,503720.0,45.48,45.87,45.03,45.69,503720.0
2021-04-05 13:00:00,45.66,46.14,45.66,45.83,347160.0,45.66,46.14,45.66,45.83,347160.0
2021-04-05 13:10:00,45.88,46.12,45.45,46.08,299068.0,45.88,46.12,45.45,46.08,299068.0
2021-04-05 13:20:00,46.11,46.24,45.77,46.14,241208.0,46.11,46.24,45.77,46.14,241208.0
2021-04-05 13:30:00,46.2,46.51,46.13,46.25,408036.0,46.2,46.51,46.13,46.25,408036.0
2021-04-05 13:40:00,46.23,46.59,46.03,46.48,242480.0,46.23,46.59,46.03,46.48,242480.0
2021-04-05 13:50:00,46.44,46.6,46.05,46.24,245536.0,46.44,46.6,46.05,46.24,245536.0
2021-04-05 14:00:00,46.17,46.24,45.65,45.79,236748.0,46.17,46.24,45.65,45.79,236748.0
2021-04-05 14:10:00,45.8,46.02,45.54,45.76,202276.0,45.8,46.02,45.54,45.76,202276.0
2021-04-05 14:20:00,45.76,45.97,45.64,45.88,154140.0,45.76,45.97,45.64,45.88,154140.0
2021-04-05 14:30:00,45.95,46.09,45.5,45.53,224108.0,45.95,46.09,45.5,45.53,224108.0
2021-04-05 14:40:00,45.52,45.88,45.5,45.68,207992.0,45.52,45.88,45.5,45.68,207992.0
2021-04-05 14:50:00,45.71,46.06,45.66,45.93,198572.0,45.71,46.06,45.66,45.93,198572.0
2021-04-05 15:00:00,45.88,46.18,45.81,46.17,228268.0,45.88,46.18,45.81,46.17,228268.0
2021-04-05 15:10:00,46.18,46.32,45.88,45.96,250168.0,46.18,46.32,45.88,45.96,250168.0
2021-04-05 15:20:00,45.97,46.12,45.75,45.97,291372.0,45.97,46.12,45.75,45.97,291372.0
2021-04-05 15:30:00,45.98,45.99,45.72,45.75,330248.0,45.98,45.99,45.72,45.75,330248.0
2021-04-05 15:40:00,45.75,46.13,45.61,45.95,597740.0,45.75,46.13,45.61,45.95,597740.0
2021-04-05 15:50:00,45.99,46.54,45.87,46.53,1097156.0,45.99,46.54,45.87,46.53,1097156.0
2021-04-06 09:30:00,46.3,47.49,46.2,46.65,1264172.0,46.3,47.49,46.2,46.65,1264172.0
2021-04-06 09:40:00,46.65,46.73,46.06,46.5,802340.0,46.65,46.73,46.06,46.5,802340.0
2021-04-06 09:50:00,46.5,46.51,46.03,46.24,335520.0,46.5,46.51,46.03,46.24,335520.0
2021-04-06 10:00:00,46.27,46.96,46.21,46.57,737516.0,46.27,46.96,46.21,46.57,737516.0
2021-04-06 10:10:00,46.54,46.82,46.28,46.66,586332.0,46.54,46.82,46.28,46.66,586332.0
2021-04-06 10:20:00,46.74,47.3,46.52,47.26,801336.0,46.74,47.3,46.52,47.26,801336.0
2021-04-06 10:30:00,47.3,48.0,47.13,47.5,1602832.0,47.3,48.0,47.13,47.5,1602832.0
2021-04-06 10:40:00,47.5,47.57,47.13,47.34,480868.0,47.5,47.57,47.13,47.34,480868.0
2021-04-06 10:50:00,47.32,47.75,47.2,47.45,545396.0,47.32,47.75,47.2,47.45,545396.0
2021-04-06 11:00:00,47.46,47.55,46.71,46.75,564888.0,47.46,47.55,46.71,46.75,564888.0
2021-04-06 11:10:00,46.75,47.0,46.42,46.83,564000.0,46.75,47.0,46.42,46.83,564000.0
2021-04-06 11:20:00,46.83,47.08,46.66,46.67,432164.0,46.83,47.08,46.66,46.67,432164.0
2021-04-06 11:30:00,46.66,46.99,46.65,46.81,275560.0,46.66,46.99,46.65,46.81,275560.0
2021-04-06 11:40:00,46.76,46.77,46.5,46.73,218244.0,46.76,46.77,46.5,46.73,218244.0
2021-04-06 11:50:00,46.75,46.77,46.51,46.65,170700.0,46.75,46.77,46.51,46.65,170700.0
2021-04-06 12:00:00,46.66,47.02,46.65,46.79,476584.0,46.66,47.02,46.65,46.79,476584.0
2021-04-06 12:10:00,46.76,47.0,46.73,46.89,216992.0,46.76,47.0,46.73,46.89,216992.0
2021-04-06 12:20:00,46.89,46.95,46.72,46.77,136336.0,46.89,46.95,46.72,46.77,136336.0
2021-04-06 12:30:00,46.75,46.97,46.7,46.96,177048.0,46.75,46.97,46.7,46.96,177048.0
2021-04-06 12:40:00,46.89,47.24,46.78,46.8,488508.0,46.89,47.24,46.78,46.8,488508.0
2021-04-06 12:50:00,46.82,46.98,46.79,46.8,93656.0,46.82,46.98,46.79,46.8,93656.0
2021-04-06 13:00:00,46.8,46.84,46.51,46.53,219484.0,46.8,46.84,46.51,46.53,219484.0
2021-04-06 13:10:00,46.52,46.66,46.5,46.6,397552.0,46.52,46.66,46.5,46.6,397552.0
2021-04-06 13:20:00,46.56,46.61,46.16,46.25,557420.0,46.56,46.61,46.16,46.25,557420.0
2021-04-06 13:30:00,46.26,46.63,46.25,46.52,481900.0,46.26,46.63,46.25,46.52,481900.0
2021-04-06 13:40:00,46.53,46.79,46.45,46.45,429816.0,46.53,46.79,46.45,46.45,429816.0
2021-04-06 13:50:00,46.48,46.65,46.47,46.51,160264.0,46.48,46.65,46.47,46.51,160264.0
2021-04-06 14:00:00,46.51,46.6,46.4,46.4,116200.0,46.51,46.6,46.4,46.4,116200.0
2021-04-06 14:10:00,46.4,46.56,46.35,46.35,97952.0,46.4,46.56,46.35,46.35,97952.0
2021-04-06 14:20:00,46.34,46.37,46.13,46.13,328200.0,46.34,46.37,46.13,46.13,328200.0
2021-04-06 14:30:00,46.13,46.31,46.08,46.15,236540.0,46.13,46.31,46.08,46.15,236540.0
2021-04-06 14:40:00,46.19,46.22,46.0,46.13,231888.0,46.19,46.22,46.0,46.13,231888.0
2021-04-06 14:50:00,46.12,46.38,46.03,46.26,222036.0,46.12,46.38,46.03,46.26,222036.0
2021-04-06 15:00:00,46.27,46.46,46.27,46.37,216864.0,46.27,46.46,46.27,46.37,216864.0
2021-04-06 15:10:00,46.38,46.58,46.38,46.5,397872.0,46.38,46.58,46.38,46.5,397872.0
2021-04-06 15:20:00,46.48,46.52,46.13,46.2,312300.0,46.48,46.52,46.13,46.2,312300.0
2021-04-06 15:30:00,46.18,46.25,46.08,46.12,156784.0,46.18,46.25,46.08,46.12,156784.0
2021-04-06 15:40:00,46.11,46.16,46.0,46.06,409004.0,46.11,46.16,46.0,46.06,409004.0
2021-04-06 15:50:00,46.02,46.12,45.89,46.1,600028.0,46.02,46.12,45.89,46.1,600028.0
2021-04-07 09:30:00,45.81,46.13,45.08,45.32,761476.0,45.81,46.13,45.08,45.32,761476.0
2021-04-07 09:40:00,45.5,45.83,45.16,45.59,796000.0,45.5,45.83,45.16,45.59,796000.0
2021-04-07 09:50:00,45.65,45.8,45.38,45.74,531508.0,45.65,45.8,45.38,45.74,531508.0
2021-04-07 10:00:00,45.75,45.75,45.2,45.28,278480.0,45.75,45.75,45.2,45.28,278480.0
2021-04-07 10:10:00,45.4,45.59,45.22,45.25,307236.0,45.4,45.59,45.22,45.25,307236.0
2021-04-07 10:20:00,45.24,45.37,44.76,44.91,864428.0,45.24,45.37,44.76,44.91,864428.0
2021-04-07 10:30:00,44.97,45.36,44.52,45.01,822628.0,44.97,45.36,44.52,45.01,822628.0
2021-04-07 10:40:00,45.08,45.31,44.88,45.04,250716.0,45.08,45.31,44.88,45.04,250716.0
2021-04-07 10:50:00,45.05,45.05,44.7,44.75,299836.0,45.05,45.05,44.7,44.75,299836.0
2021-04-07 11:00:00,44.73,45.1,44.69,44.75,315332.0,44.73,45.1,44.69,44.75,315332.0
2021-04-07 11:10:00,44.76,44.88,44.31,44.4,458064.0,44.76,44.88,44.31,44.4,458064.0
2021-04-07 11:20:00,44.38,44.61,44.03,44.27,885688.0,44.38,44.61,44.03,44.27,885688.0
2021-04-07 11:30:00,44.31,44.82,44.28,44.6,421488.0,44.31,44.82,44.28,44.6,421488.0
2021-04-07 11:40:00,44.6,44.94,44.51,44.62,226104.0,44.6,44.94,44.51,44.62,226104.0
2021-04-07 11:50:00,44.57,44.73,44.45,44.51,164208.0,44.57,44.73,44.45,44.51,164208.0
2021-04-07 12:00:00,44.53,44.91,44.51,44.75,182232.0,44.53,44.91,44.51,44.75,182232.0
2021-04-07 12:10:00,44.8,45.14,44.75,44.89,383608.0,44.8,45.14,44.75,44.89,383608.0
2021-04-07 12:20:00,44.81,44.85,44.67,44.74,139920.0,44.81,44.85,44.67,44.74,139920.0
2021-04-07 12:30:00,44.74,45.09,44.72,44.98,146356.0,44.74,45.09,44.72,44.98,146356.0
2021-04-07 12:40:00,44.94,45.2,44.84,45.0,152248.0,44.94,45.2,44.84,45.0,152248.0
2021-04-07 12:50:00,44.98,45.0,44.8,44.83,80532.0,44.98,45.0,44.8,44.83,80532.0
2021-04-07 13:00:00,44.84,44.88,44.7,44.85,106336.0,44.84,44.88,44.7,44.85,106336.0
2021-04-07 13:10:00,44.81,44.85,44.47,44.53,171624.0,44.81,44.85,44.47,44.53,171624.0
2021-04-07 13:20:00,44.53,44.67,44.43,44.45,148072.0,44.53,44.67,44.43,44.45,148072.0
2021-04-07 13:30:00,44.47,44.62,44.27,44.53,162420.0,44.47,44.62,44.27,44.53,162420.0
2021-04-07 13:40:00,44.5,44.62,44.38,44.44,84828.0,44.5,44.62,44.38,44.44,84828.0
2021-04-07 13:50:00,44.43,44.54,44.4,44.53,110564.0,44.43,44.54,44.4,44.53,110564.0
2021-04-07 14:00:00,44.55,45.08,44.5,44.75,246516.0,44.55,45.08,44.5,44.75,246516.0
2021-04-07 14:10:00,44.72,44.82,44.62,44.69,116952.0,44.72,44.82,44.62,44.69,116952.0
2021-04-07 14:20:00,44.68,44.68,44.46,44.6,125304.0,44.68,44.68,44.46,44.6,125304.0
2021-04-07 14:30:00,44.64,44.73,44.58,44.73,79300.0,44.64,44.73,44.58,44.73,79300.0
2021-04-07 14:40:00,44.74,44.99,44.69,44.74,148472.0,44.74,44.99,44.69,44.74,148472.0
2021-04-07 14:50:00,44.72,44.78,44.63,44.68,249976.0,44.72,44.78,44.63,44.68,249976.0
2021-04-07 15:00:00,44.66,44.86,44.56,44.64,111468.0,44.66,44.86,44.56,44.64,111468.0
2021-04-07 15:10:00,44.62,44.68,44.5,44.61,130180.0,44.62,44.68,44.5,44.61,130180.0
2021-04-07 15:20:00,44.51,44.66,44.32,44.33,221292.0,44.51,44.66,44.32,44.33,221292.0
2021-04-07 15:30:00,44.33,44.6,44.2,44.49,264476.0,44.33,44.6,44.2,44.49,264476.0
2021-04-07 15:40:00,44.46,44.54,44.26,44.38,193412.0,44.46,44.54,44.26,44.38,193412.0
2021-04-07 15:50:00,44.45,44.66,44.41,44.43,470848.0,44.45,44.66,44.41,44.43,470848.0
2021-04-08 09:30:00,46.47,46.47,44.59,44.82,2623516.0,46.47,46.47,44.59,44.82,2623516.0
2021-04-08 09:40:00,44.83,45.17,44.2,44.98,1895184.0,44.83,45.17,44.2,44.98,1895184.0
2021-04-08 09:50:00,44.98,45.36,44.85,45.05,1001248.0,44.98,45.36,44.85,45.05,1001248.0
2021-04-08 10:00:00,45.04,45.09,44.25,44.4,882452.0,45.04,45.09,44.25,44.4,882452.0
2021-04-08 10:10:00,44.38,44.65,44.14,44.17,594392.0,44.38,44.65,44.14,44.17,594392.0
2021-04-08 10:20:00,44.14,44.21,43.78,43.93,757736.0,44.14,44.21,43.78,43.93,757736.0
2021-04-08 10:30:00,43.97,44.12,43.48,43.82,930676.0,43.97,44.12,43.48,43.82,930676.0
2021-04-08 10:40:00,43.79,44.13,43.59,43.95,632068.0,43.79,44.13,43.59,43.95,632068.0
2021-04-08 10:50:00,43.96,44.06,43.66,44.01,315312.0,43.96,44.06,43.66,44.01,315312.0
2021-04-08 11:00:00,44.06,44.37,43.67,44.08,729564.0,44.06,44.37,43.67,44.08,729564.0
2021-04-08 11:10:00,44.1,44.36,43.94,43.98,503184.0,44.1,44.36,43.94,43.98,503184.0
2021-04-08 11:20:00,44.0,44.16,43.97,44.1,251024.0,44.0,44.16,43.97,44.1,251024.0
2021-04-08 11:30:00,44.08,44.33,44.0,44.2,217660.0,44.08,44.33,44.0,44.2,217660.0
2021-04-08 11:40:00,44.19,44.44,44.16,44.36,280804.0,44.19,44.44,44.16,44.36,280804.0
2021-04-08 11:50:00,44.38,44.64,44.33,44.63,367196.0,44.38,44.64,44.33,44.63,367196.0
2021-04-08 12:00:00,44.64,44.67,44.33,44.4,278020.0,44.64,44.67,44.33,44.4,278020.0
2021-04-08 12:10:00,44.37,44.37,44.1,44.26,156512.0,44.37,44.37,44.1,44.26,156512.0
2021-04-08 12:20:00,44.31,44.34,44.03,44.17,138432.0,44.31,44.34,44.03,44.17,138432.0
2021-04-08 12:30:00,44.15,44.23,43.94,43.94,131904.0,44.15,44.23,43.94,43.94,131904.0
2021-04-08 12:40:00,43.95,44.01,43.7,43.92,372008.0,43.95,44.01,43.7,43.92,372008.0
2021-04-08 12:50:00,43.88,44.1,43.81,43.99,151680.0,43.88,44.1,43.81,43.99,151680.0
2021-04-08 13:00:00,43.98,44.05,43.89,43.93,88396.0,43.98,44.05,43.89,43.93,88396.0
2021-04-08 13:10:00,43.93,44.01,43.64,43.81,227308.0,43.93,44.01,43.64,43.81,227308.0
2021-04-08 13:20:00,43.78,43.94,43.45,43.48,395632.0,43.78,43.94,43.45,43.48,395632.0
2021-04-08 13:30:00,43.48,43.86,43.39,43.63,624444.0,43.48,43.86,43.39,43.63,624444.0
2021-04-08 13:40:00,43.64,43.69,43.42,43.45,290304.0,43.64,43.69,43.42,43.45,290304.0
2021-04-08 13:50:00,43.42,43.75,43.39,43.55,244516.0,43.42,43.75,43.39,43.55,244516.0
2021-04-08 14:00:00,43.51,43.57,43.1,43.16,395552.0,43.51,43.57,43.1,43.16,395552.0
2021-04-08 14:10:00,43.13,43.16,42.31,42.5,959852.0,43.13,43.16,42.31,42.5,959852.0
2021-04-08 14:20:00,42.5,42.92,42.31,42.79,841500.0,42.5,42.92,42.31,42.79,841500.0
2021-04-08 14:30:00,42.77,42.77,41.77,42.09,798656.0,42.77,42.77,41.77,42.09,798656.0
2021-04-08 14:40:00,42.06,42.49,42.0,42.0,485368.0,42.06,42.49,42.0,42.0,485368.0
2021-04-08 14:50:00,42.01,42.36,41.82,42.33,369604.0,42.01,42.36,41.82,42.33,369604.0
2021-04-08 15:00:00,42.3,42.3,41.08,41.14,1115980.0,42.3,42.3,41.08,41.14,1115980.0
2021-04-08 15:10:00,41.18,42.6,41.16,42.47,1534372.0,41.18,42.6,41.16,42.47,1534372.0
2021-04-08 15:20:00,42.4,42.94,42.38,42.62,1436296.0,42.4,42.94,42.38,42.62,1436296.0
2021-04-08 15:30:00,42.63,42.93,42.45,42.5,690792.0,42.63,42.93,42.45,42.5,690792.0
2021-04-08 15:40:00,42.5,42.57,42.26,42.49,640492.0,42.5,42.57,42.26,42.49,640492.0
2021-04-08 15:50:00,42.48,42.56,42.34,42.56,1113956.0,42.48,42.56,42.34,42.56,1113956.0
2021-04-09 09:30:00,42.43,42.79,41.88,42.25,995688.0,42.43,42.79,41.88,42.25,995688.0
2021-04-09 09:40:00,42.34,42.39,41.55,41.8,602272.0,42.34,42.39,41.55,41.8,602272.0
2021-04-09 09:50:00,41.8,42.2,41.7,41.98,554776.0,41.8,42.2,41.7,41.98,554776.0
2021-04-09 10:00:00,42.0,42.62,41.93,42.43,577736.0,42.0,42.62,41.93,42.43,577736.0
2021-04-09 10:10:00,42.49,42.9,42.32,42.43,491304.0,42.49,42.9,42.32,42.43,491304.0
2021-04-09 10:20:00,42.44,42.61,42.04,42.04,282556.0,42.44,42.61,42.04,42.04,282556.0
2021-04-09 10:30:00,42.04,42.28,41.9,41.92,264444.0,42.04,42.28,41.9,41.92,264444.0
2021-04-09 10:40:00,41.94,42.08,41.68,41.98,469156.0,41.94,42.08,41.68,41.98,469156.0
2021-04-09 10:50:00,42.0,42.03,41.51,41.51,365888.0,42.0,42.03,41.51,41.51,365888.0
2021-04-09 11:00:00,41.5,41.72,41.21,41.49,577312.0,41.5,41.72,41.21,41.49,577312.0
2021-04-09 11:10:00,41.5,41.66,41.27,41.29,174400.0,41.5,41.66,41.27,41.29,174400.0
2021-04-09 11:20:00,41.3,41.36,41.02,41.3,622140.0,41.3,41.36,41.02,41.3,622140.0
2021-04-09 11:30:00,41.32,41.35,41.14,41.24,549324.0,41.32,41.35,41.14,41.24,549324.0
2021-04-09 11:40:00,41.24,41.6,41.24,41.44,388148.0,41.24,41.6,41.24,41.44,388148.0
2021-04-09 11:50:00,41.43,41.5,41.15,41.29,339480.0,41.43,41.5,41.15,41.29,339480.0
2021-04-09 12:00:00,41.27,41.34,41.09,41.16,118932.0,41.27,41.34,41.09,41.16,118932.0
2021-04-09 12:10:00,41.19,41.19,40.54,40.61,658836.0,41.19,41.19,40.54,40.61,658836.0
2021-04-09 12:20:00,40.59,40.85,40.31,40.6,736456.0,40.59,40.85,40.31,40.6,736456.0
2021-04-09 12:30:00,40.57,40.71,39.68,39.87,993688.0,40.57,40.71,39.68,39.87,993688.0
2021-04-09 12:40:00,39.87,40.39,39.81,40.06,675224.0,39.87,40.39,39.81,40.06,675224.0
2021-04-09 12:50:00,40.11,40.23,39.81,40.19,510328.0,40.11,40.23,39.81,40.19,510328.0
2021-04-09 13:00:00,40.16,40.16,39.39,39.54,762192.0,40.16,40.16,39.39,39.54,762192.0
2021-04-09 13:10:00,39.57,39.58,39.13,39.16,575280.0,39.57,39.58,39.13,39.16,575280.0
2021-04-09 13:20:00,39.16,39.79,38.9,39.78,978484.0,39.16,39.79,38.9,39.78,978484.0
2021-04-09 13:30:00,39.76,40.09,39.19,39.36,776184.0,39.76,40.09,39.19,39.36,776184.0
2021-04-09 13:40:00,39.35,39.5,38.51,38.75,872516.0,39.35,39.5,38.51,38.75,872516.0
2021-04-09 13:50:00,38.71,38.81,38.25,38.38,930948.0,38.71,38.81,38.25,38.38,930948.0
2021-04-09 14:00:00,38.46,38.85,38.29,38.51,871184.0,38.46,38.85,38.29,38.51,871184.0
2021-04-09 14:10:00,38.54,39.25,38.38,38.98,906592.0,38.54,39.25,38.38,38.98,906592.0
2021-04-09 14:20:00,38.97,39.84,38.88,39.8,1155428.0,38.97,39.84,38.88,39.8,1155428.0
2021-04-09 14:30:00,39.78,39.84,39.06,39.29,955364.0,39.78,39.84,39.06,39.29,955364.0
2021-04-09 14:40:00,39.29,39.96,39.2,39.94,825732.0,39.29,39.96,39.2,39.94,825732.0
2021-04-09 14:50:00,39.92,40.08,39.39,39.62,582236.0,39.92,40.08,39.39,39.62,582236.0
2021-04-09 15:00:00,39.59,39.69,39.2,39.22,416336.0,39.59,39.69,39.2,39.22,416336.0
2021-04-09 15:10:00,39.2,39.59,39.0,39.52,665080.0,39.2,39.59,39.0,39.52,665080.0
2021-04-09 15:20:00,39.51,39.8,39.33,39.55,543944.0,39.51,39.8,39.33,39.55,543944.0
2021-04-09 15:30:00,39.6,39.64,39.43,39.52,331452.0,39.6,39.64,39.43,39.52,331452.0
2021-04-09 15:40:00,39.52,39.86,39.43,39.6,1187516.0,39.52,39.86,39.43,39.6,1187516.0
2021-04-09 15:50:00,39.62,39.71,39.44,39.58,902712.0,39.62,39.71,39.44,39.58,902712.0
2021-04-12 09:30:00,39.5,40.98,39.11,39.88,1660360.0,39.5,40.98,39.11,39.88,1660360.0
2021-04-12 09:40:00,39.82,40.09,37.5,37.5,2056260.0,39.82,40.09,37.5,37.5,2056260.0
2021-04-12 09:50:00,37.5,37.85,35.1,35.59,3678072.0,37.5,37.85,35.1,35.59,3678072.0
2021-04-12 10:00:00,35.57,36.96,35.54,36.7,2700900.0,35.57,36.96,35.54,36.7,2700900.0
2021-04-12 10:10:00,36.69,36.75,35.35,35.48,909268.0,36.69,36.75,35.35,35.48,909268.0
2021-04-12 10:20:00,35.4,35.75,35.0,35.69,1797352.0,35.4,35.75,35.0,35.69,1797352.0
2021-04-12 10:30:00,35.74,35.88,34.83,34.94,967236.0,35.74,35.88,34.83,34.94,967236.0
2021-04-12 10:40:00,34.94,35.44,34.75,35.27,1210200.0,34.94,35.44,34.75,35.27,1210200.0
2021-04-12 10:50:00,35.31,35.7,34.75,35.65,1253784.0,35.31,35.7,34.75,35.65,1253784.0
2021-04-12 11:00:00,35.65,35.93,35.48,35.63,959696.0,35.65,35.93,35.48,35.63,959696.0
2021-04-12 11:10:00,35.56,36.07,35.45,35.98,806044.0,35.56,36.07,35.45,35.98,806044.0
2021-04-12 11:20:00,35.99,36.07,35.64,35.95,843760.0,35.99,36.07,35.64,35.95,843760.0
2021-04-12 11:30:00,35.93,36.23,35.76,35.99,534456.0,35.93,36.23,35.76,35.99,534456.0
2021-04-12 11:40:00,36.05,36.05,35.5,35.68,618492.0,36.05,36.05,35.5,35.68,618492.0
2021-04-12 11:50:00,35.69,36.08,35.64,35.87,468996.0,35.69,36.08,35.64,35.87,468996.0
2021-04-12 12:00:00,35.88,36.05,35.75,35.91,192812.0,35.88,36.05,35.75,35.91,192812.0
2021-04-12 12:10:00,35.92,35.98,35.43,35.73,435800.0,35.92,35.98,35.43,35.73,435800.0
2021-04-12 12:20:00,35.71,35.85,35.51,35.77,325852.0,35.71,35.85,35.51,35.77,325852.0
2021-04-12 12:30:00,35.79,35.79,35.47,35.59,247504.0,35.79,35.79,35.47,35.59,247504.0
2021-04-12 12:40:00,35.59,35.88,35.59,35.8,227992.0,35.59,35.88,35.59,35.8,227992.0
2021-04-12 12:50:00,35.8,35.8,35.56,35.8,191392.0,35.8,35.8,35.56,35.8,191392.0
2021-04-12 13:00:00,35.79,35.87,35.55,35.58,210504.0,35.79,35.87,35.55,35.58,210504.0
2021-04-12 13:10:00,35.56,35.62,35.0,35.0,663432.0,35.56,35.62,35.0,35.0,663432.0
2021-04-12 13:20:00,35.0,36.65,34.75,36.04,3191904.0,35.0,36.65,34.75,36.04,3191904.0
2021-04-12 13:30:00,36.06,36.49,35.27,35.41,2096896.0,36.06,36.49,35.27,35.41,2096896.0
2021-04-12 13:40:00,35.45,35.71,35.39,35.55,574756.0,35.45,35.71,35.39,35.55,574756.0
2021-04-12 13:50:00,35.55,35.7,35.05,35.21,437956.0,35.55,35.7,35.05,35.21,437956.0
2021-04-12 14:00:00,35.18,35.24,34.5,34.52,1038112.0,35.18,35.24,34.5,34.52,1038112.0
2021-04-12 14:10:00,34.52,34.6,33.75,34.22,1195124.0,34.52,34.6,33.75,34.22,1195124.0
2021-04-12 14:20:00,34.22,34.33,33.88,34.16,591160.0,34.22,34.33,33.88,34.16,591160.0
2021-04-12 14:30:00,34.18,34.5,34.05,34.24,365776.0,34.18,34.5,34.05,34.24,365776.0
2021-04-12 14:40:00,34.21,34.74,34.08,34.67,539048.0,34.21,34.74,34.08,34.67,539048.0
2021-04-12 14:50:00,34.63,34.86,34.6,34.77,451508.0,34.63,34.86,34.6,34.77,451508.0
2021-04-12 15:00:00,34.78,34.92,34.56,34.69,401032.0,34.78,34.92,34.56,34.69,401032.0
2021-04-12 15:10:00,34.7,35.21,34.66,35.05,526088.0,34.7,35.21,34.66,35.05,526088.0
2021-04-12 15:20:00,35.03,38.05,34.96,37.06,5347132.0,35.03,38.05,34.96,37.06,5347132.0
2021-04-12 15:30:00,37.02,37.38,36.52,36.54,1880452.0,37.02,37.38,36.52,36.54,1880452.0
2021-04-12 15:40:00,36.55,36.69,35.5,35.53,1564280.0,36.55,36.69,35.5,35.53,1564280.0
2021-04-12 15:50:00,35.57,35.71,35.06,35.27,1647240.0,35.57,35.71,35.06,35.27,1647240.0
2021-04-13 09:30:00,35.47,35.55,33.9,34.06,1311776.0,35.47,35.55,33.9,34.06,1311776.0
2021-04-13 09:40:00,34.1,34.49,33.0,33.06,1594416.0,34.1,34.49,33.0,33.06,1594416.0
2021-04-13 09:50:00,33.06,34.24,33.02,33.82,1433836.0,33.06,34.24,33.02,33.82,1433836.0
2021-04-13 10:00:00,33.87,34.5,33.75,34.46,953888.0,33.87,34.5,33.75,34.46,953888.0
2021-04-13 10:10:00,34.43,35.13,34.3,35.0,1000500.0,34.43,35.13,34.3,35.0,1000500.0
2021-04-13 10:20:00,35.0,36.35,35.0,35.48,2152592.0,35.0,36.35,35.0,35.48,2152592.0
2021-04-13 10:30:00,35.48,35.5,34.94,34.96,795388.0,35.48,35.5,34.94,34.96,795388.0
2021-04-13 10:40:00,34.99,35.6,34.93,35.49,600512.0,34.99,35.6,34.93,35.49,600512.0
2021-04-13 10:50:00,35.51,35.51,35.15,35.26,245472.0,35.51,35.51,35.15,35.26,245472.0
2021-04-13 11:00:00,35.29,35.97,35.25,35.64,611476.0,35.29,35.97,35.25,35.64,611476.0
2021-04-13 11:10:00,35.65,35.82,35.28,35.28,300860.0,35.65,35.82,35.28,35.28,300860.0
2021-04-13 11:20:00,35.29,35.29,34.58,34.96,505524.0,35.29,35.29,34.58,34.96,505524.0
2021-04-13 11:30:00,35.0,35.1,34.58,34.59,186484.0,35.0,35.1,34.58,34.59,186484.0
2021-04-13 11:40:00,34.6,34.71,34.5,34.53,226820.0,34.6,34.71,34.5,34.53,226820.0
2021-04-13 11:50:00,34.54,34.67,34.5,34.65,195244.0,34.54,34.67,34.5,34.65,195244.0
2021-04-13 12:00:00,34.68,35.08,34.58,34.98,219148.0,34.68,35.08,34.58,34.98,219148.0
2021-04-13 12:10:00,34.96,34.96,34.63,34.92,119008.0,34.96,34.96,34.63,34.92,119008.0
2021-04-13 12:20:00,34.94,34.96,34.63,34.71,109800.0,34.94,34.96,34.63,34.71,109800.0
2021-04-13 12:30:00,34.67,34.71,34.5,34.56,90644.0,34.67,34.71,34.5,34.56,90644.0
2021-04-13 12:40:00,34.51,34.6,34.5,34.56,96992.0,34.51,34.6,34.5,34.56,96992.0
2021-04-13 12:50:00,34.58,34.88,34.57,34.77,193604.0,34.58,34.88,34.57,34.77,193604.0
2021-04-13 13:00:00,34.76,35.05,34.7,34.94,191596.0,34.76,35.05,34.7,34.94,191596.0
2021-04-13 13:10:00,34.92,34.94,34.55,34.67,148968.0,34.92,34.94,34.55,34.67,148968.0
2021-04-13 13:20:00,34.63,34.83,34.62,34.83,66700.0,34.63,34.83,34.62,34.83,66700.0
2021-04-13 13:30:00,34.83,35.35,34.76,35.35,381968.0,34.83,35.35,34.76,35.35,381968.0
2021-04-13 13:40:00,35.35,35.38,34.94,35.11,204440.0,35.35,35.38,34.94,35.11,204440.0
2021-04-13 13:50:00,35.12,35.34,35.12,35.21,158900.0,35.12,35.34,35.12,35.21,158900.0
2021-04-13 14:00:00,35.25,35.5,35.08,35.1,243828.0,35.25,35.5,35.08,35.1,243828.0
2021-04-13 14:10:00,35.09,35.25,34.96,35.1,188092.0,35.09,35.25,34.96,35.1,188092.0
2021-04-13 14:20:00,35.1,35.26,35.0,35.18,120588.0,35.1,35.26,35.0,35.18,120588.0
2021-04-13 14:30:00,35.15,35.38,35.09,35.21,137852.0,35.15,35.38,35.09,35.21,137852.0
2021-04-13 14:40:00,35.2,35.24,34.98,35.09,131916.0,35.2,35.24,34.98,35.09,131916.0
2021-04-13 14:50:00,35.09,35.1,34.63,34.94,271460.0,35.09,35.1,34.63,34.94,271460.0
2021-04-13 15:00:00,35.0,35.16,34.89,35.1,172580.0,35.0,35.16,34.89,35.1,172580.0
2021-04-13 15:10:00,35.12,35.23,34.96,35.02,121380.0,35.12,35.23,34.96,35.02,121380.0
2021-04-13 15:20:00,35.05,35.45,35.03,35.26,242244.0,35.05,35.45,35.03,35.26,242244.0
2021-04-13 15:30:00,35.26,35.27,35.0,35.08,209268.0,35.26,35.27,35.0,35.08,209268.0
2021-04-13 15:40:00,35.02,35.34,34.91,35.34,291352.0,35.02,35.34,34.91,35.34,291352.0
2021-04-13 15:50:00,35.35,35.39,35.13,35.18,665208.0,35.35,35.39,35.13,35.18,665208.0
2021-04-14 09:30:00,36.07,39.1,35.75,37.65,3890480.0,36.07,39.1,35.75,37.65,3890480.0
2021-04-14 09:40:00,37.64,37.92,36.78,36.92,1648892.0,37.64,37.92,36.78,36.92,1648892.0
2021-04-14 09:50:00,36.87,37.59,36.85,37.3,812112.0,36.87,37.59,36.85,37.3,812112.0
2021-04-14 10:00:00,37.27,37.33,36.31,36.6,969916.0,37.27,37.33,36.31,36.6,969916.0
2021-04-14 10:10:00,36.56,36.68,36.1,36.31,577192.0,36.56,36.68,36.1,36.31,577192.0
2021-04-14 10:20:00,36.35,36.78,36.09,36.65,689956.0,36.35,36.78,36.09,36.65,689956.0
2021-04-14 10:30:00,36.61,37.37,36.56,37.34,733252.0,36.61,37.37,36.56,37.34,733252.0
2021-04-14 10:40:00,37.37,39.02,37.21,37.96,2693772.0,37.37,39.02,37.21,37.96,2693772.0
2021-04-14 10:50:00,37.92,39.67,37.83,39.28,1981556.0,37.92,39.67,37.83,39.28,1981556.0
2021-04-14 11:00:00,39.36,41.38,39.1,40.58,4471104.0,39.36,41.38,39.1,40.58,4471104.0
2021-04-14 11:10:00,40.56,41.41,40.0,40.51,2971912.0,40.56,41.41,40.0,40.51,2971912.0
2021-04-14 11:20:00,40.51,43.3,40.05,43.09,5239072.0,40.51,43.3,40.05,43.09,5239072.0
2021-04-14 11:30:00,43.05,43.52,41.66,41.95,3990028.0,43.05,43.52,41.66,41.95,3990028.0
2021-04-14 11:40:00,42.02,42.41,41.33,42.27,2230456.0,42.02,42.41,41.33,42.27,2230456.0
2021-04-14 11:50:00,42.25,42.4,41.25,41.93,1654392.0,42.25,42.4,41.25,41.93,1654392.0
2021-04-14 12:00:00,41.88,41.93,40.71,41.05,1473424.0,41.88,41.93,40.71,41.05,1473424.0
2021-04-14 12:10:00,41.03,42.18,40.96,41.96,1451472.0,41.03,42.18,40.96,41.96,1451472.0
2021-04-14 12:20:00,41.95,42.42,41.52,41.88,1426540.0,41.95,42.42,41.52,41.88,1426540.0
2021-04-14 12:30:00,41.89,42.1,41.25,41.63,1004708.0,41.89,42.1,41.25,41.63,1004708.0
2021-04-14 12:40:00,41.65,41.97,41.25,41.44,616516.0,41.65,41.97,41.25,41.44,616516.0
2021-04-14 12:50:00,41.44,41.44,40.65,41.16,1090616.0,41.44,41.44,40.65,41.16,1090616.0
2021-04-14 13:00:00,41.21,41.77,40.8,41.68,1350988.0,41.21,41.77,40.8,41.68,1350988.0
2021-04-14 13:10:00,41.58,42.08,41.33,41.73,902220.0,41.58,42.08,41.33,41.73,902220.0
2021-04-14 13:20:00,41.75,42.5,41.51,41.56,1735556.0,41.75,42.5,41.51,41.56,1735556.0
2021-04-14 13:30:00,41.63,41.7,41.13,41.25,616220.0,41.63,41.7,41.13,41.25,616220.0
2021-04-14 13:40:00,41.29,41.29,40.68,40.95,652404.0,41.29,41.29,40.68,40.95,652404.0
2021-04-14 13:50:00,40.99,40.99,39.58,39.58,991116.0,40.99,40.99,39.58,39.58,991116.0
2021-04-14 14:00:00,39.58,40.19,39.33,39.4,1027204.0,39.58,40.19,39.33,39.4,1027204.0
2021-04-14 14:10:00,39.4,39.74,39.22,39.7,517172.0,39.4,39.74,39.22,39.7,517172.0
2021-04-14 14:20:00,39.69,40.41,39.6,40.35,927000.0,39.69,40.41,39.6,40.35,927000.0
2021-04-14 14:30:00,40.35,40.37,39.55,39.98,359572.0,40.35,40.37,39.55,39.98,359572.0
2021-04-14 14:40:00,39.99,40.44,39.99,40.31,635508.0,39.99,40.44,39.99,40.31,635508.0
2021-04-14 14:50:00,40.3,40.5,39.69,39.96,553132.0,40.3,40.5,39.69,39.96,553132.0
2021-04-14 15:00:00,39.88,40.06,39.63,39.81,289272.0,39.88,40.06,39.63,39.81,289272.0
2021-04-14 15:10:00,39.81,40.39,39.55,40.32,439820.0,39.81,40.39,39.55,40.32,439820.0
2021-04-14 15:20:00,40.33,40.44,39.93,40.02,341612.0,40.33,40.44,39.93,40.02,341612.0
2021-04-14 15:30:00,40.15,41.83,40.05,41.52,1869460.0,40.15,41.83,40.05,41.52,1869460.0
2021-04-14 15:40:00,41.56,41.75,41.03,41.51,976428.0,41.56,41.75,41.03,41.51,976428.0
2021-04-14 15:50:00,41.51,41.96,41.38,41.75,1398816.0,41.51,41.96,41.38,41.75,1398816.0
2021-04-15 09:30:00,40.75,40.87,39.78,39.89,1318132.0,40.75,40.87,39.78,39.89,1318132.0
2021-04-15 09:40:00,39.93,41.57,39.29,40.81,1773948.0,39.93,41.57,39.29,40.81,1773948.0
2021-04-15 09:50:00,40.83,40.85,39.67,39.89,1001084.0,40.83,40.85,39.67,39.89,1001084.0
2021-04-15 10:00:00,39.88,40.24,39.58,39.85,523468.0,39.88,40.24,39.58,39.85,523468.0
2021-04-15 10:10:00,39.85,39.88,38.51,38.79,1130636.0,39.85,39.88,38.51,38.79,1130636.0
2021-04-15 10:20:00,38.81,38.99,38.2,38.46,967892.0,38.81,38.99,38.2,38.46,967892.0
2021-04-15 10:30:00,38.47,38.88,38.36,38.48,440680.0,38.47,38.88,38.36,38.48,440680.0
2021-04-15 10:40:00,38.46,39.22,38.4,38.95,599080.0,38.46,39.22,38.4,38.95,599080.0
2021-04-15 10:50:00,38.94,39.38,38.83,39.17,491040.0,38.94,39.38,38.83,39.17,491040.0
2021-04-15 11:00:00,39.19,39.19,38.57,38.7,382140.0,39.19,39.19,38.57,38.7,382140.0
2021-04-15 11:10:00,38.71,38.85,38.46,38.5,350672.0,38.71,38.85,38.46,38.5,350672.0
2021-04-15 11:20:00,38.55,38.8,38.49,38.52,478776.0,38.55,38.8,38.49,38.52,478776.0
2021-04-15 11:30:00,38.55,39.11,38.55,38.99,282384.0,38.55,39.11,38.55,38.99,282384.0
2021-04-15 11:40:00,38.97,39.19,38.74,38.99,291432.0,38.97,39.19,38.74,38.99,291432.0
2021-04-15 11:50:00,38.98,39.26,38.86,38.98,218680.0,38.98,39.26,38.86,38.98,218680.0
2021-04-15 12:00:00,38.96,38.96,38.64,38.74,174760.0,38.96,38.96,38.64,38.74,174760.0
2021-04-15 12:10:00,38.77,38.99,38.71,38.93,116484.0,38.77,38.99,38.71,38.93,116484.0
2021-04-15 12:20:00,38.95,38.95,38.38,38.55,311012.0,38.95,38.95,38.38,38.55,311012.0
2021-04-15 12:30:00,38.57,38.73,38.25,38.29,196880.0,38.57,38.73,38.25,38.29,196880.0
2021-04-15 12:40:00,38.29,38.54,38.21,38.38,211008.0,38.29,38.54,38.21,38.38,211008.0
2021-04-15 12:50:00,38.44,38.82,38.27,38.71,395908.0,38.44,38.82,38.27,38.71,395908.0
2021-04-15 13:00:00,38.7,39.66,38.5,39.38,546960.0,38.7,39.66,38.5,39.38,546960.0
2021-04-15 13:10:00,39.41,39.99,39.33,39.52,919860.0,39.41,39.99,39.33,39.52,919860.0
2021-04-15 13:20:00,39.51,39.63,39.26,39.27,230128.0,39.51,39.63,39.26,39.27,230128.0
2021-04-15 13:30:00,39.32,39.94,39.18,39.91,359124.0,39.32,39.94,39.18,39.91,359124.0
2021-04-15 13:40:00,39.88,39.96,39.57,39.69,283048.0,39.88,39.96,39.57,39.69,283048.0
2021-04-15 13:50:00,39.74,39.94,39.45,39.9,131944.0,39.74,39.94,39.45,39.9,131944.0
2021-04-15 14:00:00,39.89,41.4,39.85,40.26,1995996.0,39.89,41.4,39.85,40.26,1995996.0
2021-04-15 14:10:00,40.25,40.71,40.22,40.58,457112.0,40.25,40.71,40.22,40.58,457112.0
2021-04-15 14:20:00,40.62,40.94,40.46,40.52,484608.0,40.62,40.94,40.46,40.52,484608.0
2021-04-15 14:30:00,40.53,40.57,40.22,40.33,239004.0,40.53,40.57,40.22,40.33,239004.0
2021-04-15 14:40:00,40.32,40.62,40.16,40.16,223884.0,40.32,40.62,40.16,40.16,223884.0
2021-04-15 14:50:00,40.17,40.56,40.17,40.3,136936.0,40.17,40.56,40.17,40.3,136936.0
2021-04-15 15:00:00,40.3,40.8,40.28,40.74,230724.0,40.3,40.8,40.28,40.74,230724.0
2021-04-15 15:10:00,40.66,40.74,39.7,39.75,435556.0,40.66,40.74,39.7,39.75,435556.0
2021-04-15 15:20:00,39.73,40.03,39.38,39.51,379196.0,39.73,40.03,39.38,39.51,379196.0
2021-04-15 15:30:00,39.5,39.72,38.78,39.0,283788.0,39.5,39.72,38.78,39.0,283788.0
2021-04-15 15:40:00,39.0,39.41,38.85,38.93,433568.0,39.0,39.41,38.85,38.93,433568.0
2021-04-15 15:50:00,39.0,39.12,38.72,39.08,732052.0,39.0,39.12,38.72,39.08,732052.0
2021-04-16 09:30:00,39.0,39.61,38.05,38.62,1133160.0,39.0,39.61,38.05,38.62,1133160.0
2021-04-16 09:40:00,38.52,38.75,38.25,38.6,466264.0,38.52,38.75,38.25,38.6,466264.0
2021-04-16 09:50:00,38.61,38.75,38.04,38.5,441676.0,38.61,38.75,38.04,38.5,441676.0
2021-04-16 10:00:00,38.49,38.53,37.81,38.44,508408.0,38.49,38.53,37.81,38.44,508408.0
2021-04-16 10:10:00,38.48,38.74,38.34,38.43,340572.0,38.48,38.74,38.34,38.43,340572.0
2021-04-16 10:20:00,38.44,39.39,38.23,39.39,560980.0,38.44,39.39,38.23,39.39,560980.0
2021-04-16 10:30:00,39.37,39.65,38.85,39.0,517684.0,39.37,39.65,38.85,39.0,517684.0
2021-04-16 10:40:00,39.02,39.81,39.0,39.77,432180.0,39.02,39.81,39.0,39.77,432180.0
2021-04-16 10:50:00,39.73,40.05,39.26,39.26,575788.0,39.73,40.05,39.26,39.26,575788.0
2021-04-16 11:00:00,39.33,39.8,39.26,39.4,291852.0,39.33,39.8,39.26,39.4,291852.0
2021-04-16 11:10:00,39.4,39.4,38.83,39.1,401680.0,39.4,39.4,38.83,39.1,401680.0
2021-04-16 11:20:00,39.05,39.06,38.75,38.81,209944.0,39.05,39.06,38.75,38.81,209944.0
2021-04-16 11:30:00,38.87,39.23,38.87,38.88,194980.0,38.87,39.23,38.87,38.88,194980.0
2021-04-16 11:40:00,38.92,39.05,38.81,38.91,96932.0,38.92,39.05,38.81,38.91,96932.0
2021-04-16 11:50:00,38.84,39.04,38.75,38.76,143476.0,38.84,39.04,38.75,38.76,143476.0
2021-04-16 12:00:00,38.83,38.85,38.42,38.47,297368.0,38.83,38.85,38.42,38.47,297368.0
2021-04-16 12:10:00,38.51,38.63,38.26,38.52,239440.0,38.51,38.63,38.26,38.52,239440.0
2021-04-16 12:20:00,38.58,38.61,38.32,38.44,156052.0,38.58,38.61,38.32,38.44,156052.0
2021-04-16 12:30:00,38.47,38.48,38.15,38.17,202568.0,38.47,38.48,38.15,38.17,202568.0
2021-04-16 12:40:00,38.17,38.76,38.17,38.67,297368.0,38.17,38.76,38.17,38.67,297368.0
2021-04-16 12:50:00,38.65,38.73,38.52,38.66,72768.0,38.65,38.73,38.52,38.66,72768.0
2021-04-16 13:00:00,38.73,38.73,38.36,38.41,121760.0,38.73,38.73,38.36,38.41,121760.0
2021-04-16 13:10:00,38.38,38.94,38.38,38.84,573036.0,38.38,38.94,38.38,38.84,573036.0
2021-04-16 13:20:00,38.82,38.82,38.63,38.68,56008.0,38.82,38.82,38.63,38.68,56008.0
2021-04-16 13:30:00,38.71,38.75,38.4,38.49,115964.0,38.71,38.75,38.4,38.49,115964.0
2021-04-16 13:40:00,38.55,38.6,38.46,38.5,80296.0,38.55,38.6,38.46,38.5,80296.0
2021-04-16 13:50:00,38.52,38.53,38.21,38.26,151452.0,38.52,38.53,38.21,38.26,151452.0
2021-04-16 14:00:00,38.25,38.62,38.24,38.4,178340.0,38.25,38.62,38.24,38.4,178340.0
2021-04-16 14:10:00,38.38,38.51,38.32,38.35,70016.0,38.38,38.51,38.32,38.35,70016.0
2021-04-16 14:20:00,38.38,38.54,38.25,38.3,151284.0,38.38,38.54,38.25,38.3,151284.0
2021-04-16 14:30:00,38.28,38.35,37.96,38.0,219472.0,38.28,38.35,37.96,38.0,219472.0
2021-04-16 14:40:00,38.03,38.37,38.0,38.3,177648.0,38.03,38.37,38.0,38.3,177648.0
2021-04-16 14:50:00,38.31,38.33,38.05,38.13,159852.0,38.31,38.33,38.05,38.13,159852.0
2021-04-16 15:00:00,38.16,38.21,38.05,38.14,162272.0,38.16,38.21,38.05,38.14,162272.0
2021-04-16 15:10:00,38.15,38.54,38.13,38.47,370880.0,38.15,38.54,38.13,38.47,370880.0
2021-04-16 15:20:00,38.47,38.94,38.4,38.7,656588.0,38.47,38.94,38.4,38.7,656588.0
2021-04-16 15:30:00,38.66,39.0,38.58,38.74,511480.0,38.66,39.0,38.58,38.74,511480.0
2021-04-16 15:40:00,38.7,38.82,38.6,38.69,265968.0,38.7,38.82,38.6,38.69,265968.0
2021-04-16 15:50:00,38.75,38.76,38.43,38.67,739080.0,38.75,38.76,38.43,38.67,739080.0
2021-04-19 09:30:00,42.95,43.0,41.51,42.62,2965972.0,42.95,43.0,41.51,42.62,2965972.0
2021-04-19 09:40:00,42.58,42.79,41.03,41.43,1871688.0,42.58,42.79,41.03,41.43,1871688.0
2021-04-19 09:50:00,41.45,42.16,41.38,41.92,1078824.0,41.45,42.16,41.38,41.92,1078824.0
2021-04-19 10:00:00,41.92,42.75,41.5,42.73,1479976.0,41.92,42.75,41.5,42.73,1479976.0
2021-04-19 10:10:00,42.73,42.77,42.13,42.38,1513312.0,42.73,42.77,42.13,42.38,1513312.0
2021-04-19 10:20:00,42.38,43.8,42.38,43.33,3253072.0,42.38,43.8,42.38,43.33,3253072.0
2021-04-19 10:30:00,43.41,43.49,42.76,42.91,1424696.0,43.41,43.49,42.76,42.91,1424696.0
2021-04-19 10:40:00,42.88,42.91,41.63,41.97,1596952.0,42.88,42.91,41.63,41.97,1596952.0
2021-04-19 10:50:00,41.92,42.38,41.14,41.56,959520.0,41.92,42.38,41.14,41.56,959520.0
2021-04-19 11:00:00,41.52,41.72,41.2,41.62,520928.0,41.52,41.72,41.2,41.62,520928.0
2021-04-19 11:10:00,41.64,41.85,41.24,41.35,459808.0,41.64,41.85,41.24,41.35,459808.0
2021-04-19 11:20:00,41.34,41.42,40.58,41.2,839364.0,41.34,41.42,40.58,41.2,839364.0
2021-04-19 11:30:00,41.15,41.67,40.95,41.62,494044.0,41.15,41.67,40.95,41.62,494044.0
2021-04-19 11:40:00,41.62,41.85,41.45,41.77,485756.0,41.62,41.85,41.45,41.77,485756.0
2021-04-19 11:50:00,41.77,42.07,41.63,41.82,510424.0,41.77,42.07,41.63,41.82,510424.0
2021-04-19 12:00:00,41.83,41.92,41.39,41.7,296496.0,41.83,41.92,41.39,41.7,296496.0
2021-04-19 12:10:00,41.7,41.94,41.66,41.87,159132.0,41.7,41.94,41.66,41.87,159132.0
2021-04-19 12:20:00,41.85,42.16,41.62,41.66,368124.0,41.85,42.16,41.62,41.66,368124.0
2021-04-19 12:30:00,41.68,41.8,41.45,41.69,230164.0,41.68,41.8,41.45,41.69,230164.0
2021-04-19 12:40:00,41.68,41.92,41.57,41.8,171116.0,41.68,41.92,41.57,41.8,171116.0
2021-04-19 12:50:00,41.83,41.86,41.55,41.66,146048.0,41.83,41.86,41.55,41.66,146048.0
2021-04-19 13:00:00,41.67,41.71,41.17,41.3,234320.0,41.67,41.71,41.17,41.3,234320.0
2021-04-19 13:10:00,41.3,41.35,41.13,41.17,207740.0,41.3,41.35,41.13,41.17,207740.0
2021-04-19 13:20:00,41.13,41.31,40.91,41.04,306032.0,41.13,41.31,40.91,41.04,306032.0
2021-04-19 13:30:00,41.0,41.33,40.87,41.26,348688.0,41.0,41.33,40.87,41.26,348688.0
2021-04-19 13:40:00,41.25,41.25,40.88,41.2,247952.0,41.25,41.25,40.88,41.2,247952.0
2021-04-19 13:50:00,41.13,41.31,41.09,41.23,251828.0,41.13,41.31,41.09,41.23,251828.0
2021-04-19 14:00:00,41.25,41.33,40.9,41.1,173824.0,41.25,41.33,40.9,41.1,173824.0
2021-04-19 14:10:00,41.1,41.55,41.08,41.41,400860.0,41.1,41.55,41.08,41.41,400860.0
2021-04-19 14:20:00,41.41,41.58,41.21,41.28,293188.0,41.41,41.58,41.21,41.28,293188.0
2021-04-19 14:30:00,41.27,41.35,41.08,41.13,164500.0,41.27,41.35,41.08,41.13,164500.0
2021-04-19 14:40:00,41.13,41.22,40.88,41.01,177100.0,41.13,41.22,40.88,41.01,177100.0
2021-04-19 14:50:00,41.08,41.11,40.75,41.09,219024.0,41.08,41.11,40.75,41.09,219024.0
2021-04-19 15:00:00,41.07,41.1,40.83,40.83,173112.0,41.07,41.1,40.83,40.83,173112.0
2021-04-19 15:10:00,40.87,41.0,40.75,40.91,166752.0,40.87,41.0,40.75,40.91,166752.0
2021-04-19 15:20:00,40.83,41.07,40.78,40.85,212656.0,40.83,41.07,40.78,40.85,212656.0
2021-04-19 15:30:00,40.91,41.37,40.83,41.14,426088.0,40.91,41.37,40.83,41.14,426088.0
2021-04-19 15:40:00,41.14,41.47,41.11,41.2,505868.0,41.14,41.47,41.11,41.2,505868.0
2021-04-19 15:50:00,41.24,41.38,41.02,41.13,548444.0,41.24,41.38,41.02,41.13,548444.0
2021-04-20 09:30:00,41.04,41.22,40.33,40.39,889356.0,41.04,41.22,40.33,40.39,889356.0
2021-04-20 09:40:00,40.46,40.75,39.81,40.12,644596.0,40.46,40.75,39.81,40.12,644596.0
2021-04-20 09:50:00,40.12,40.29,39.33,39.86,780112.0,40.12,40.29,39.33,39.86,780112.0
2021-04-20 10:00:00,39.81,39.92,39.45,39.87,440844.0,39.81,39.92,39.45,39.87,440844.0
2021-04-20 10:10:00,39.87,40.1,39.65,39.7,696196.0,39.87,40.1,39.65,39.7,696196.0
2021-04-20 10:20:00,39.72,40.21,39.61,40.14,459372.0,39.72,40.21,39.61,40.14,459372.0
2021-04-20 10:30:00,40.13,40.16,39.69,39.69,429184.0,40.13,40.16,39.69,39.69,429184.0
2021-04-20 10:40:00,39.69,39.79,39.34,39.47,457936.0,39.69,39.79,39.34,39.47,457936.0
2021-04-20 10:50:00,39.44,39.8,39.33,39.7,267844.0,39.44,39.8,39.33,39.7,267844.0
2021-04-20 11:00:00,39.63,39.66,39.08,39.21,444600.0,39.63,39.66,39.08,39.21,444600.0
2021-04-20 11:10:00,39.24,39.24,38.69,38.8,429848.0,39.24,39.24,38.69,38.8,429848.0
2021-04-20 11:20:00,38.85,38.98,38.34,38.82,613564.0,38.85,38.98,38.34,38.82,613564.0
2021-04-20 11:30:00,38.84,38.96,38.65,38.96,408164.0,38.84,38.96,38.65,38.96,408164.0
2021-04-20 11:40:00,38.91,39.48,38.91,39.44,387460.0,38.91,39.48,38.91,39.44,387460.0
2021-04-20 11:50:00,39.45,39.55,39.13,39.25,217392.0,39.45,39.55,39.13,39.25,217392.0
2021-04-20 12:00:00,39.27,39.32,39.01,39.04,137428.0,39.27,39.32,39.01,39.04,137428.0
2021-04-20 12:10:00,39.04,39.3,39.04,39.19,67380.0,39.04,39.3,39.04,39.19,67380.0
2021-04-20 12:20:00,39.17,39.25,39.04,39.12,67648.0,39.17,39.25,39.04,39.12,67648.0
2021-04-20 12:30:00,39.11,39.24,39.06,39.18,37300.0,39.11,39.24,39.06,39.18,37300.0
2021-04-20 12:40:00,39.13,39.47,39.07,39.15,126804.0,39.13,39.47,39.07,39.15,126804.0
2021-04-20 12:50:00,39.18,39.35,39.07,39.3,85400.0,39.18,39.35,39.07,39.3,85400.0
2021-04-20 13:00:00,39.3,39.37,39.18,39.27,68540.0,39.3,39.37,39.18,39.27,68540.0
2021-04-20 13:10:00,39.25,39.59,39.14,39.45,167244.0,39.25,39.59,39.14,39.45,167244.0
2021-04-20 13:20:00,39.47,39.57,39.31,39.37,111500.0,39.47,39.57,39.31,39.37,111500.0
2021-04-20 13:30:00,39.44,39.44,39.14,39.3,138500.0,39.44,39.44,39.14,39.3,138500.0
2021-04-20 13:40:00,39.3,39.34,39.13,39.15,149332.0,39.3,39.34,39.13,39.15,149332.0
2021-04-20 13:50:00,39.28,39.32,39.16,39.29,79852.0,39.28,39.32,39.16,39.29,79852.0
2021-04-20 14:00:00,39.27,39.32,39.18,39.21,64816.0,39.27,39.32,39.18,39.21,64816.0
2021-04-20 14:10:00,39.24,39.25,39.12,39.14,59832.0,39.24,39.25,39.12,39.14,59832.0
2021-04-20 14:20:00,39.18,39.33,39.18,39.19,80260.0,39.18,39.33,39.18,39.19,80260.0
2021-04-20 14:30:00,39.22,39.25,39.08,39.1,98640.0,39.22,39.25,39.08,39.1,98640.0
2021-04-20 14:40:00,39.1,39.1,38.88,38.92,127280.0,39.1,39.1,38.88,38.92,127280.0
2021-04-20 14:50:00,38.98,39.16,38.83,38.93,199496.0,38.98,39.16,38.83,38.93,199496.0
2021-04-20 15:00:00,38.96,39.12,38.76,39.07,132124.0,38.96,39.12,38.76,39.07,132124.0
2021-04-20 15:10:00,39.01,39.07,38.83,38.93,83240.0,39.01,39.07,38.83,38.93,83240.0
2021-04-20 15:20:00,38.93,38.93,38.53,38.8,272036.0,38.93,38.93,38.53,38.8,272036.0
2021-04-20 15:30:00,38.79,39.12,38.66,39.06,271036.0,38.79,39.12,38.66,39.06,271036.0
2021-04-20 15:40:00,39.03,39.81,39.0,39.77,525584.0,39.03,39.81,39.0,39.77,525584.0
2021-04-20 15:50:00,39.77,39.77,39.38,39.65,778540.0,39.77,39.77,39.38,39.65,778540.0
2021-04-21 09:30:00,39.6,40.63,38.98,40.32,944432.0,39.6,40.63,38.98,40.32,944432.0
2021-04-21 09:40:00,40.31,40.74,39.53,39.56,1043136.0,40.31,40.74,39.53,39.56,1043136.0
2021-04-21 09:50:00,39.52,40.07,39.38,39.94,418820.0,39.52,40.07,39.38,39.94,418820.0
2021-04-21 10:00:00,39.95,40.12,39.74,39.74,351140.0,39.95,40.12,39.74,39.74,351140.0
2021-04-21 10:10:00,39.77,39.81,39.3,39.43,358492.0,39.77,39.81,39.3,39.43,358492.0
2021-04-21 10:20:00,39.51,39.77,39.38,39.5,207568.0,39.51,39.77,39.38,39.5,207568.0
2021-04-21 10:30:00,39.5,39.75,39.31,39.56,204464.0,39.5,39.75,39.31,39.56,204464.0
2021-04-21 10:40:00,39.55,39.87,39.52,39.63,232916.0,39.55,39.87,39.52,39.63,232916.0
2021-04-21 10:50:00,39.63,39.66,39.48,39.5,152920.0,39.63,39.66,39.48,39.5,152920.0
2021-04-21 11:00:00,39.54,39.76,39.48,39.56,230984.0,39.54,39.76,39.48,39.56,230984.0
2021-04-21 11:10:00,39.54,39.65,39.5,39.58,92204.0,39.54,39.65,39.5,39.58,92204.0
2021-04-21 11:20:00,39.63,39.85,39.56,39.62,192056.0,39.63,39.85,39.56,39.62,192056.0
2021-04-21 11:30:00,39.59,39.75,39.29,39.32,225028.0,39.59,39.75,39.29,39.32,225028.0
2021-04-21 11:40:00,39.38,39.62,39.3,39.52,128780.0,39.38,39.62,39.3,39.52,128780.0
2021-04-21 11:50:00,39.54,39.57,39.4,39.52,145060.0,39.54,39.57,39.4,39.52,145060.0
2021-04-21 12:00:00,39.51,39.69,39.4,39.67,318072.0,39.51,39.69,39.4,39.67,318072.0
2021-04-21 12:10:00,39.68,39.72,39.46,39.58,175340.0,39.68,39.72,39.46,39.58,175340.0
2021-04-21 12:20:00,39.53,39.96,39.5,39.67,376856.0,39.53,39.96,39.5,39.67,376856.0
2021-04-21 12:30:00,39.69,39.75,39.5,39.69,227736.0,39.69,39.75,39.5,39.69,227736.0
2021-04-21 12:40:00,39.69,39.74,39.6,39.6,89332.0,39.69,39.74,39.6,39.6,89332.0
2021-04-21 12:50:00,39.6,39.6,39.43,39.6,83564.0,39.6,39.6,39.43,39.6,83564.0
2021-04-21 13:00:00,39.56,39.63,39.43,39.43,121656.0,39.56,39.63,39.43,39.43,121656.0
2021-04-21 13:10:00,39.45,39.5,39.35,39.45,184796.0,39.45,39.5,39.35,39.45,184796.0
2021-04-21 13:20:00,39.47,39.48,39.38,39.45,63940.0,39.47,39.48,39.38,39.45,63940.0
2021-04-21 13:30:00,39.45,39.5,39.16,39.26,197472.0,39.45,39.5,39.16,39.26,197472.0
2021-04-21 13:40:00,39.28,39.39,39.25,39.26,75084.0,39.28,39.39,39.25,39.26,75084.0
2021-04-21 13:50:00,39.26,39.5,39.22,39.48,120212.0,39.26,39.5,39.22,39.48,120212.0
2021-04-21 14:00:00,39.48,39.5,39.25,39.28,68484.0,39.48,39.5,39.25,39.28,68484.0
2021-04-21 14:10:00,39.29,39.38,39.23,39.26,68652.0,39.29,39.38,39.23,39.26,68652.0
2021-04-21 14:20:00,39.28,39.31,39.02,39.1,215792.0,39.28,39.31,39.02,39.1,215792.0
2021-04-21 14:30:00,39.1,39.17,39.0,39.02,165372.0,39.1,39.17,39.0,39.02,165372.0
2021-04-21 14:40:00,39.01,39.24,38.99,39.1,151220.0,39.01,39.24,38.99,39.1,151220.0
2021-04-21 14:50:00,39.09,39.24,39.01,39.12,152468.0,39.09,39.24,39.01,39.12,152468.0
2021-04-21 15:00:00,39.2,39.25,39.13,39.19,131628.0,39.2,39.25,39.13,39.19,131628.0
2021-04-21 15:10:00,39.19,39.6,39.16,39.45,291808.0,39.19,39.6,39.16,39.45,291808.0
2021-04-21 15:20:00,39.4,39.46,39.29,39.33,117564.0,39.4,39.46,39.29,39.33,117564.0
2021-04-21 15:30:00,39.33,39.58,39.29,39.45,243448.0,39.33,39.58,39.29,39.45,243448.0
2021-04-21 15:40:00,39.45,39.65,39.31,39.65,302620.0,39.45,39.65,39.31,39.65,302620.0
2021-04-21 15:50:00,39.69,39.72,39.46,39.6,461872.0,39.69,39.72,39.46,39.6,461872.0
2021-04-22 09:30:00,39.77,39.77,39.0,39.39,707924.0,39.77,39.77,39.0,39.39,707924.0
2021-04-22 09:40:00,39.44,39.44,38.63,38.85,569296.0,39.44,39.44,38.63,38.85,569296.0
2021-04-22 09:50:00,38.85,39.17,38.83,38.88,317632.0,38.85,39.17,38.83,38.88,317632.0
2021-04-22 10:00:00,38.85,39.18,38.67,39.02,258292.0,38.85,39.18,38.67,39.02,258292.0
2021-04-22 10:10:00,39.01,39.01,38.5,38.59,272360.0,39.01,39.01,38.5,38.59,272360.0
2021-04-22 10:20:00,38.62,38.92,38.56,38.76,240840.0,38.62,38.92,38.56,38.76,240840.0
2021-04-22 10:30:00,38.76,39.12,38.72,38.88,280516.0,38.76,39.12,38.72,38.88,280516.0
2021-04-22 10:40:00,38.84,38.91,38.7,38.79,116248.0,38.84,38.91,38.7,38.79,116248.0
2021-04-22 10:50:00,38.79,38.89,38.55,38.59,159240.0,38.79,38.89,38.55,38.59,159240.0
2021-04-22 11:00:00,38.63,38.93,38.59,38.87,118272.0,38.63,38.93,38.59,38.87,118272.0
2021-04-22 11:10:00,38.89,38.89,38.51,38.51,151824.0,38.89,38.89,38.51,38.51,151824.0
2021-04-22 11:20:00,38.51,38.68,38.41,38.48,231164.0,38.51,38.68,38.41,38.48,231164.0
2021-04-22 11:30:00,38.5,38.53,38.15,38.35,363416.0,38.5,38.53,38.15,38.35,363416.0
2021-04-22 11:40:00,38.34,38.42,38.24,38.38,116168.0,38.34,38.42,38.24,38.38,116168.0
2021-04-22 11:50:00,38.35,38.59,38.33,38.56,147352.0,38.35,38.59,38.33,38.56,147352.0
2021-04-22 12:00:00,38.51,38.53,38.19,38.25,134532.0,38.51,38.53,38.19,38.25,134532.0
2021-04-22 12:10:00,38.28,38.53,38.25,38.38,91356.0,38.28,38.53,38.25,38.38,91356.0
2021-04-22 12:20:00,38.38,38.52,38.29,38.34,130292.0,38.38,38.52,38.29,38.34,130292.0
2021-04-22 12:30:00,38.37,38.44,38.25,38.44,98416.0,38.37,38.44,38.25,38.44,98416.0
2021-04-22 12:40:00,38.41,38.5,38.33,38.34,93780.0,38.41,38.5,38.33,38.34,93780.0
2021-04-22 12:50:00,38.3,38.44,38.25,38.42,107736.0,38.3,38.44,38.25,38.42,107736.0
2021-04-22 13:00:00,38.4,38.44,37.94,38.16,212940.0,38.4,38.44,37.94,38.16,212940.0
2021-04-22 13:10:00,38.17,38.17,37.44,37.52,564372.0,38.17,38.17,37.44,37.52,564372.0
2021-04-22 13:20:00,37.52,37.74,37.14,37.69,602076.0,37.52,37.74,37.14,37.69,602076.0
2021-04-22 13:30:00,37.68,37.72,37.5,37.56,171496.0,37.68,37.72,37.5,37.56,171496.0
2021-04-22 13:40:00,37.6,37.62,36.94,37.04,504064.0,37.6,37.62,36.94,37.04,504064.0
2021-04-22 13:50:00,37.03,37.23,36.72,37.18,385084.0,37.03,37.23,36.72,37.18,385084.0
2021-04-22 14:00:00,37.19,37.55,36.9,37.55,301776.0,37.19,37.55,36.9,37.55,301776.0
2021-04-22 14:10:00,37.48,37.62,37.06,37.17,302984.0,37.48,37.62,37.06,37.17,302984.0
2021-04-22 14:20:00,37.15,37.52,36.92,37.51,169056.0,37.15,37.52,36.92,37.51,169056.0
2021-04-22 14:30:00,37.54,37.75,37.38,37.56,254576.0,37.54,37.75,37.38,37.56,254576.0
2021-04-22 14:40:00,37.55,37.75,37.42,37.46,162716.0,37.55,37.75,37.42,37.46,162716.0
2021-04-22 14:50:00,37.42,37.86,37.34,37.7,198452.0,37.42,37.86,37.34,37.7,198452.0
2021-04-22 15:00:00,37.67,37.88,37.46,37.54,139384.0,37.67,37.88,37.46,37.54,139384.0
2021-04-22 15:10:00,37.52,37.61,37.35,37.4,110020.0,37.52,37.61,37.35,37.4,110020.0
2021-04-22 15:20:00,37.4,37.46,37.16,37.3,147496.0,37.4,37.46,37.16,37.3,147496.0
2021-04-22 15:30:00,37.37,37.59,37.24,37.44,166540.0,37.37,37.59,37.24,37.44,166540.0
2021-04-22 15:40:00,37.48,37.67,37.38,37.6,268640.0,37.48,37.67,37.38,37.6,268640.0
2021-04-22 15:50:00,37.62,37.85,37.54,37.78,632624.0,37.62,37.85,37.54,37.78,632624.0
2021-04-23 09:30:00,37.25,38.09,37.22,37.25,750656.0,37.25,38.09,37.22,37.25,750656.0
2021-04-23 09:40:00,37.29,37.5,36.77,37.04,539784.0,37.29,37.5,36.77,37.04,539784.0
2021-04-23 09:50:00,37.12,37.25,36.83,36.91,333992.0,37.12,37.25,36.83,36.91,333992.0
2021-04-23 10:00:00,36.92,36.94,36.18,36.32,787284.0,36.92,36.94,36.18,36.32,787284.0
2021-04-23 10:10:00,36.36,36.88,36.22,36.71,615092.0,36.36,36.88,36.22,36.71,615092.0
2021-04-23 10:20:00,36.75,36.75,36.5,36.56,289300.0,36.75,36.75,36.5,36.56,289300.0
2021-04-23 10:30:00,36.58,36.6,36.29,36.31,172480.0,36.58,36.6,36.29,36.31,172480.0
2021-04-23 10:40:00,36.32,36.81,36.32,36.62,310872.0,36.32,36.81,36.32,36.62,310872.0
2021-04-23 10:50:00,36.64,36.87,36.54,36.67,237556.0,36.64,36.87,36.54,36.67,237556.0
2021-04-23 11:00:00,36.6,37.1,36.59,36.95,184428.0,36.6,37.1,36.59,36.95,184428.0
2021-04-23 11:10:00,37.0,37.37,36.84,37.16,290476.0,37.0,37.37,36.84,37.16,290476.0
2021-04-23 11:20:00,37.19,37.55,37.13,37.32,381660.0,37.19,37.55,37.13,37.32,381660.0
2021-04-23 11:30:00,37.34,37.5,37.21,37.38,140016.0,37.34,37.5,37.21,37.38,140016.0
2021-04-23 11:40:00,37.34,37.37,37.21,37.37,118964.0,37.34,37.37,37.21,37.37,118964.0
2021-04-23 11:50:00,37.33,37.37,37.22,37.27,58664.0,37.33,37.37,37.22,37.27,58664.0
2021-04-23 12:00:00,37.27,37.27,37.08,37.2,61548.0,37.27,37.27,37.08,37.2,61548.0
2021-04-23 12:10:00,37.14,37.16,36.79,36.79,145576.0,37.14,37.16,36.79,36.79,145576.0
2021-04-23 12:20:00,36.8,36.94,36.65,36.9,172412.0,36.8,36.94,36.65,36.9,172412.0
2021-04-23 12:30:00,36.88,37.13,36.76,37.04,170068.0,36.88,37.13,36.76,37.04,170068.0
2021-04-23 12:40:00,37.09,37.24,36.98,37.15,95232.0,37.09,37.24,36.98,37.15,95232.0
2021-04-23 12:50:00,37.11,37.15,37.0,37.09,44404.0,37.11,37.15,37.0,37.09,44404.0
2021-04-23 13:00:00,37.1,37.12,37.0,37.0,43812.0,37.1,37.12,37.0,37.0,43812.0
2021-04-23 13:10:00,37.07,37.08,37.0,37.04,30548.0,37.07,37.08,37.0,37.04,30548.0
2021-04-23 13:20:00,37.01,37.27,36.95,37.25,112556.0,37.01,37.27,36.95,37.25,112556.0
2021-04-23 13:30:00,37.2,37.24,37.12,37.2,70540.0,37.2,37.24,37.12,37.2,70540.0
2021-04-23 13:40:00,37.2,37.22,37.14,37.19,59892.0,37.2,37.22,37.14,37.19,59892.0
2021-04-23 13:50:00,37.19,37.49,37.17,37.49,98616.0,37.19,37.49,37.17,37.49,98616.0
2021-04-23 14:00:00,37.45,38.42,37.44,38.18,939324.0,37.45,38.42,37.44,38.18,939324.0
2021-04-23 14:10:00,38.2,38.26,37.73,38.07,280128.0,38.2,38.26,37.73,38.07,280128.0
2021-04-23 14:20:00,38.08,38.12,37.65,37.73,218392.0,38.08,38.12,37.65,37.73,218392.0
2021-04-23 14:30:00,37.74,38.03,37.74,37.91,218524.0,37.74,38.03,37.74,37.91,218524.0
2021-04-23 14:40:00,37.98,37.99,37.66,37.76,185036.0,37.98,37.99,37.66,37.76,185036.0
2021-04-23 14:50:00,37.74,37.77,37.55,37.69,131196.0,37.74,37.77,37.55,37.69,131196.0
2021-04-23 15:00:00,37.71,37.71,37.34,37.41,209828.0,37.71,37.71,37.34,37.41,209828.0
2021-04-23 15:10:00,37.49,37.69,37.42,37.6,132268.0,37.49,37.69,37.42,37.6,132268.0
2021-04-23 15:20:00,37.6,37.71,37.47,37.64,138104.0,37.6,37.71,37.47,37.64,138104.0
2021-04-23 15:30:00,37.63,37.98,37.63,37.9,222012.0,37.63,37.98,37.63,37.9,222012.0
2021-04-23 15:40:00,37.92,37.96,37.75,37.8,240736.0,37.92,37.96,37.75,37.8,240736.0
2021-04-23 15:50:00,37.86,38.1,37.8,37.8,556508.0,37.86,38.1,37.8,37.8,556508.0
2021-04-26 09:30:00,37.74,38.02,37.19,37.71,649416.0,37.74,38.02,37.19,37.71,649416.0
2021-04-26 09:40:00,37.74,38.31,37.33,38.31,429600.0,37.74,38.31,37.33,38.31,429600.0
2021-04-26 09:50:00,38.32,38.43,37.85,37.99,350172.0,38.32,38.43,37.85,37.99,350172.0
2021-04-26 10:00:00,38.0,38.87,37.88,38.67,614316.0,38.0,38.87,37.88,38.67,614316.0
2021-04-26 10:10:00,38.7,39.99,38.65,38.95,1810492.0,38.7,39.99,38.65,38.95,1810492.0
2021-04-26 10:20:00,38.96,39.34,38.84,39.04,672352.0,38.96,39.34,38.84,39.04,672352.0
2021-04-26 10:30:00,39.05,39.2,38.7,38.88,401796.0,39.05,39.2,38.7,38.88,401796.0
2021-04-26 10:40:00,38.88,39.0,38.44,38.68,302292.0,38.88,39.0,38.44,38.68,302292.0
2021-04-26 10:50:00,38.67,38.81,38.4,38.8,178876.0,38.67,38.81,38.4,38.8,178876.0
2021-04-26 11:00:00,38.79,38.96,38.51,38.64,161384.0,38.79,38.96,38.51,38.64,161384.0
2021-04-26 11:10:00,38.67,38.91,38.66,38.81,136900.0,38.67,38.91,38.66,38.81,136900.0
2021-04-26 11:20:00,38.8,39.33,38.71,38.97,338388.0,38.8,39.33,38.71,38.97,338388.0
2021-04-26 11:30:00,38.97,39.2,38.94,39.2,147072.0,38.97,39.2,38.94,39.2,147072.0
2021-04-26 11:40:00,39.17,39.2,38.89,38.96,86256.0,39.17,39.2,38.89,38.96,86256.0
2021-04-26 11:50:00,38.96,39.45,38.93,39.4,206872.0,38.96,39.45,38.93,39.4,206872.0
2021-04-26 12:00:00,39.41,39.65,39.28,39.58,285632.0,39.41,39.65,39.28,39.58,285632.0
2021-04-26 12:10:00,39.59,39.67,39.38,39.58,234880.0,39.59,39.67,39.38,39.58,234880.0
2021-04-26 12:20:00,39.6,39.72,39.41,39.67,277456.0,39.6,39.72,39.41,39.67,277456.0
2021-04-26 12:30:00,39.66,40.87,39.63,40.2,1618188.0,39.66,40.87,39.63,40.2,1618188.0
2021-04-26 12:40:00,40.19,41.29,40.19,41.06,1243964.0,40.19,41.29,40.19,41.06,1243964.0
2021-04-26 12:50:00,41.05,41.6,41.0,41.25,1128904.0,41.05,41.6,41.0,41.25,1128904.0
2021-04-26 13:00:00,41.22,42.13,41.08,41.95,1115316.0,41.22,42.13,41.08,41.95,1115316.0
2021-04-26 13:10:00,41.92,42.13,41.33,41.63,822124.0,41.92,42.13,41.33,41.63,822124.0
2021-04-26 13:20:00,41.65,42.13,41.38,41.48,690680.0,41.65,42.13,41.38,41.48,690680.0
2021-04-26 13:30:00,41.45,41.63,40.78,40.93,919444.0,41.45,41.63,40.78,40.93,919444.0
2021-04-26 13:40:00,40.93,41.07,40.68,40.79,530920.0,40.93,41.07,40.68,40.79,530920.0
2021-04-26 13:50:00,40.79,41.13,40.47,40.7,554724.0,40.79,41.13,40.47,40.7,554724.0
2021-04-26 14:00:00,40.62,41.15,40.61,41.03,398252.0,40.62,41.15,40.61,41.03,398252.0
2021-04-26 14:10:00,41.01,41.3,40.85,41.13,279576.0,41.01,41.3,40.85,41.13,279576.0
2021-04-26 14:20:00,41.11,41.45,41.02,41.33,298480.0,41.11,41.45,41.02,41.33,298480.0
2021-04-26 14:30:00,41.37,42.13,41.35,41.99,824536.0,41.37,42.13,41.35,41.99,824536.0
2021-04-26 14:40:00,42.0,42.13,41.52,41.93,659392.0,42.0,42.13,41.52,41.93,659392.0
2021-04-26 14:50:00,41.93,42.18,41.66,42.0,453436.0,41.93,42.18,41.66,42.0,453436.0
2021-04-26 15:00:00,42.06,43.37,42.0,43.34,1601408.0,42.06,43.37,42.0,43.34,1601408.0
2021-04-26 15:10:00,43.34,43.67,42.58,42.95,1085684.0,43.34,43.67,42.58,42.95,1085684.0
2021-04-26 15:20:00,42.99,43.07,42.58,42.67,658564.0,42.99,43.07,42.58,42.67,658564.0
2021-04-26 15:30:00,42.71,42.71,42.17,42.7,742116.0,42.71,42.71,42.17,42.7,742116.0
2021-04-26 15:40:00,42.64,42.85,42.38,42.45,569976.0,42.64,42.85,42.38,42.45,569976.0
2021-04-26 15:50:00,42.49,42.6,42.1,42.2,687520.0,42.49,42.6,42.1,42.2,687520.0
2021-04-27 09:30:00,45.89,47.0,44.5,46.99,3326944.0,45.89,47.0,44.5,46.99,3326944.0
2021-04-27 09:40:00,46.95,46.99,44.5,44.76,2600168.0,46.95,46.99,44.5,44.76,2600168.0
2021-04-27 09:50:00,44.81,45.22,44.0,44.15,1259660.0,44.81,45.22,44.0,44.15,1259660.0
2021-04-27 10:00:00,44.15,44.92,43.88,44.92,784608.0,44.15,44.92,43.88,44.92,784608.0
2021-04-27 10:10:00,44.92,45.3,44.42,44.56,652964.0,44.92,45.3,44.42,44.56,652964.0
2021-04-27 10:20:00,44.59,45.2,44.5,45.12,654732.0,44.59,45.2,44.5,45.12,654732.0
2021-04-27 10:30:00,45.11,45.94,44.91,45.12,1253584.0,45.11,45.94,44.91,45.12,1253584.0
2021-04-27 10:40:00,45.06,45.82,44.99,45.42,664964.0,45.06,45.82,44.99,45.42,664964.0
2021-04-27 10:50:00,45.4,45.61,44.61,44.67,670024.0,45.4,45.61,44.61,44.67,670024.0
2021-04-27 11:00:00,44.72,44.86,44.55,44.72,296132.0,44.72,44.86,44.55,44.72,296132.0
2021-04-27 11:10:00,44.72,45.1,44.69,44.85,231208.0,44.72,45.1,44.69,44.85,231208.0
2021-04-27 11:20:00,44.85,45.25,44.81,45.2,312468.0,44.85,45.25,44.81,45.2,312468.0
2021-04-27 11:30:00,45.25,45.58,45.01,45.02,558244.0,45.25,45.58,45.01,45.02,558244.0
2021-04-27 11:40:00,45.02,45.25,44.93,45.15,320820.0,45.02,45.25,44.93,45.15,320820.0
2021-04-27 11:50:00,45.21,45.69,45.06,45.68,593672.0,45.21,45.69,45.06,45.68,593672.0
2021-04-27 12:00:00,45.63,45.7,45.13,45.23,562348.0,45.63,45.7,45.13,45.23,562348.0
2021-04-27 12:10:00,45.25,45.4,45.13,45.26,219268.0,45.25,45.4,45.13,45.26,219268.0
2021-04-27 12:20:00,45.21,45.43,45.15,45.23,176112.0,45.21,45.43,45.15,45.23,176112.0
2021-04-27 12:30:00,45.22,45.25,44.13,44.33,1027868.0,45.22,45.25,44.13,44.33,1027868.0
2021-04-27 12:40:00,44.31,44.37,44.05,44.13,311936.0,44.31,44.37,44.05,44.13,311936.0
2021-04-27 12:50:00,44.16,44.17,43.29,43.62,812932.0,44.16,44.17,43.29,43.62,812932.0
2021-04-27 13:00:00,43.63,44.05,43.62,43.97,298984.0,43.63,44.05,43.62,43.97,298984.0
2021-04-27 13:10:00,43.97,44.1,43.52,43.54,265464.0,43.97,44.1,43.52,43.54,265464.0
2021-04-27 13:20:00,43.53,43.99,43.44,43.88,244316.0,43.53,43.99,43.44,43.88,244316.0
2021-04-27 13:30:00,43.92,44.06,43.47,43.57,283804.0,43.92,44.06,43.47,43.57,283804.0
2021-04-27 13:40:00,43.58,44.02,43.56,43.95,184592.0,43.58,44.02,43.56,43.95,184592.0
2021-04-27 13:50:00,43.97,44.41,43.92,44.35,352156.0,43.97,44.41,43.92,44.35,352156.0
2021-04-27 14:00:00,44.32,44.5,44.14,44.5,269940.0,44.32,44.5,44.14,44.5,269940.0
2021-04-27 14:10:00,44.47,44.9,44.46,44.58,553808.0,44.47,44.9,44.46,44.58,553808.0
2021-04-27 14:20:00,44.52,44.99,44.5,44.96,349220.0,44.52,44.99,44.5,44.96,349220.0
2021-04-27 14:30:00,44.99,45.1,44.82,44.88,358180.0,44.99,45.1,44.82,44.88,358180.0
2021-04-27 14:40:00,44.84,44.91,44.7,44.86,164020.0,44.84,44.91,44.7,44.86,164020.0
2021-04-27 14:50:00,44.87,44.93,44.64,44.7,169024.0,44.87,44.93,44.64,44.7,169024.0
2021-04-27 15:00:00,44.73,45.0,44.63,44.94,232260.0,44.73,45.0,44.63,44.94,232260.0
2021-04-27 15:10:00,44.94,45.07,44.6,44.63,266624.0,44.94,45.07,44.6,44.63,266624.0
2021-04-27 15:20:00,44.65,44.96,44.6,44.92,194164.0,44.65,44.96,44.6,44.92,194164.0
2021-04-27 15:30:00,44.91,45.08,44.83,44.94,349792.0,44.91,45.08,44.83,44.94,349792.0
2021-04-27 15:40:00,44.93,45.06,44.58,44.61,297720.0,44.93,45.06,44.58,44.61,297720.0
2021-04-27 15:50:00,44.63,44.82,44.33,44.5,601652.0,44.63,44.82,44.33,44.5,601652.0
2021-04-28 09:30:00,43.02,43.51,42.28,42.83,1251360.0,43.02,43.51,42.28,42.83,1251360.0
2021-04-28 09:40:00,42.82,42.87,42.0,42.29,903872.0,42.82,42.87,42.0,42.29,903872.0
2021-04-28 09:50:00,42.29,42.47,41.95,42.21,526884.0,42.29,42.47,41.95,42.21,526884.0
2021-04-28 10:00:00,42.16,42.24,41.51,41.83,719316.0,42.16,42.24,41.51,41.83,719316.0
2021-04-28 10:10:00,41.87,42.23,41.75,42.05,553208.0,41.87,42.23,41.75,42.05,553208.0
2021-04-28 10:20:00,42.1,42.15,41.67,42.0,335004.0,42.1,42.15,41.67,42.0,335004.0
2021-04-28 10:30:00,41.99,42.23,41.9,42.05,261068.0,41.99,42.23,41.9,42.05,261068.0
2021-04-28 10:40:00,42.03,42.67,41.97,42.57,355672.0,42.03,42.67,41.97,42.57,355672.0
2021-04-28 10:50:00,42.61,42.76,42.22,42.4,338232.0,42.61,42.76,42.22,42.4,338232.0
2021-04-28 11:00:00,42.48,42.6,42.31,42.5,164844.0,42.48,42.6,42.31,42.5,164844.0
2021-04-28 11:10:00,42.44,42.72,42.36,42.72,205020.0,42.44,42.72,42.36,42.72,205020.0
2021-04-28 11:20:00,42.72,43.25,42.63,43.23,534500.0,42.72,43.25,42.63,43.23,534500.0
2021-04-28 11:30:00,43.23,43.35,42.91,43.2,280900.0,43.23,43.35,42.91,43.2,280900.0
2021-04-28 11:40:00,43.24,43.48,43.02,43.04,295876.0,43.24,43.48,43.02,43.04,295876.0
2021-04-28 11:50:00,43.04,43.22,42.79,43.15,337476.0,43.04,43.22,42.79,43.15,337476.0
2021-04-28 12:00:00,43.08,43.49,42.94,43.37,254724.0,43.08,43.49,42.94,43.37,254724.0
2021-04-28 12:10:00,43.38,43.94,43.3,43.85,580628.0,43.38,43.94,43.3,43.85,580628.0
2021-04-28 12:20:00,43.83,43.85,43.55,43.76,219416.0,43.83,43.85,43.55,43.76,219416.0
2021-04-28 12:30:00,43.81,44.52,43.71,44.38,586468.0,43.81,44.52,43.71,44.38,586468.0
2021-04-28 12:40:00,44.32,44.69,44.18,44.66,492008.0,44.32,44.69,44.18,44.66,492008.0
2021-04-28 12:50:00,44.65,44.68,44.17,44.39,357604.0,44.65,44.68,44.17,44.39,357604.0
2021-04-28 13:00:00,44.4,45.2,44.29,45.09,520252.0,44.4,45.2,44.29,45.09,520252.0
2021-04-28 13:10:00,45.1,45.4,44.88,44.98,791472.0,45.1,45.4,44.88,44.98,791472.0
2021-04-28 13:20:00,44.99,45.0,44.64,44.69,202980.0,44.99,45.0,44.64,44.69,202980.0
2021-04-28 13:30:00,44.68,45.02,44.65,44.85,248616.0,44.68,45.02,44.65,44.85,248616.0
2021-04-28 13:40:00,44.87,45.18,44.84,44.99,274876.0,44.87,45.18,44.84,44.99,274876.0
2021-04-28 13:50:00,44.97,45.04,44.57,44.7,246660.0,44.97,45.04,44.57,44.7,246660.0
2021-04-28 14:00:00,44.69,44.79,44.39,44.7,182988.0,44.69,44.79,44.39,44.7,182988.0
2021-04-28 14:10:00,44.67,45.04,44.63,45.03,215460.0,44.67,45.04,44.63,45.03,215460.0
2021-04-28 14:20:00,45.0,45.09,44.82,44.9,237752.0,45.0,45.09,44.82,44.9,237752.0
2021-04-28 14:30:00,44.85,45.49,44.75,45.27,411972.0,44.85,45.49,44.75,45.27,411972.0
2021-04-28 14:40:00,45.25,45.48,45.03,45.09,239140.0,45.25,45.48,45.03,45.09,239140.0
2021-04-28 14:50:00,45.06,45.3,44.82,45.06,270432.0,45.06,45.3,44.82,45.06,270432.0
2021-04-28 15:00:00,45.02,45.14,44.65,44.76,227144.0,45.02,45.14,44.65,44.76,227144.0
2021-04-28 15:10:00,44.73,44.75,44.17,44.44,443460.0,44.73,44.75,44.17,44.44,443460.0
2021-04-28 15:20:00,44.47,44.47,44.13,44.33,187752.0,44.47,44.47,44.13,44.33,187752.0
2021-04-28 15:30:00,44.27,44.72,44.23,44.68,168108.0,44.27,44.72,44.23,44.68,168108.0
2021-04-28 15:40:00,44.69,45.13,44.69,45.08,452436.0,44.69,45.13,44.69,45.08,452436.0
2021-04-28 15:50:00,45.0,45.08,44.52,44.73,550592.0,45.0,45.08,44.52,44.73,550592.0
2021-04-29 09:30:00,44.14,44.9,43.91,44.19,524476.0,44.14,44.9,43.91,44.19,524476.0
2021-04-29 09:40:00,44.24,44.3,43.75,43.76,389180.0,44.24,44.3,43.75,43.76,389180.0
2021-04-29 09:50:00,43.8,43.93,42.92,43.72,650520.0,43.8,43.93,42.92,43.72,650520.0
2021-04-29 10:00:00,43.7,43.77,43.27,43.53,276380.0,43.7,43.77,43.27,43.53,276380.0
2021-04-29 10:10:00,43.52,43.88,43.38,43.63,196460.0,43.52,43.88,43.38,43.63,196460.0
2021-04-29 10:20:00,43.6,43.71,43.37,43.45,154472.0,43.6,43.71,43.37,43.45,154472.0
2021-04-29 10:30:00,43.45,43.45,42.69,42.69,405164.0,43.45,43.45,42.69,42.69,405164.0
2021-04-29 10:40:00,42.75,43.23,42.73,43.05,274592.0,42.75,43.23,42.73,43.05,274592.0
2021-04-29 10:50:00,43.08,43.21,42.95,43.0,118632.0,43.08,43.21,42.95,43.0,118632.0
2021-04-29 11:00:00,42.97,43.4,42.97,43.29,150720.0,42.97,43.4,42.97,43.29,150720.0
2021-04-29 11:10:00,43.31,43.46,43.25,43.38,129984.0,43.31,43.46,43.25,43.38,129984.0
2021-04-29 11:20:00,43.4,44.04,43.39,43.83,350532.0,43.4,44.04,43.39,43.83,350532.0
2021-04-29 11:30:00,43.83,43.86,43.51,43.65,197956.0,43.83,43.86,43.51,43.65,197956.0
2021-04-29 11:40:00,43.64,43.9,43.57,43.72,132916.0,43.64,43.9,43.57,43.72,132916.0
2021-04-29 11:50:00,43.72,43.98,43.58,43.73,189320.0,43.72,43.98,43.58,43.73,189320.0
2021-04-29 12:00:00,43.67,43.67,43.0,43.19,184480.0,43.67,43.67,43.0,43.19,184480.0
2021-04-29 12:10:00,43.11,43.51,43.1,43.45,79852.0,43.11,43.51,43.1,43.45,79852.0
2021-04-29 12:20:00,43.43,43.51,42.98,43.25,84024.0,43.43,43.51,42.98,43.25,84024.0
2021-04-29 12:30:00,43.25,43.35,43.08,43.14,62964.0,43.25,43.35,43.08,43.14,62964.0
2021-04-29 12:40:00,43.19,43.58,43.19,43.58,79340.0,43.19,43.58,43.19,43.58,79340.0
2021-04-29 12:50:00,43.56,43.63,43.38,43.6,84352.0,43.56,43.63,43.38,43.6,84352.0
2021-04-29 13:00:00,43.6,43.65,43.44,43.46,70900.0,43.6,43.65,43.44,43.46,70900.0
2021-04-29 13:10:00,43.43,43.73,43.4,43.72,106348.0,43.43,43.73,43.4,43.72,106348.0
2021-04-29 13:20:00,43.71,43.74,43.47,43.59,82440.0,43.71,43.74,43.47,43.59,82440.0
2021-04-29 13:30:00,43.55,44.64,43.5,44.1,717692.0,43.55,44.64,43.5,44.1,717692.0
2021-04-29 13:40:00,44.21,44.61,43.85,44.56,386120.0,44.21,44.61,43.85,44.56,386120.0
2021-04-29 13:50:00,44.51,44.67,44.01,44.14,282808.0,44.51,44.67,44.01,44.14,282808.0
2021-04-29 14:00:00,44.19,44.31,44.08,44.2,159840.0,44.19,44.31,44.08,44.2,159840.0
2021-04-29 14:10:00,44.2,44.44,44.12,44.4,116816.0,44.2,44.44,44.12,44.4,116816.0
2021-04-29 14:20:00,44.43,44.56,44.3,44.55,181384.0,44.43,44.56,44.3,44.55,181384.0
2021-04-29 14:30:00,44.56,45.22,44.56,44.63,661708.0,44.56,45.22,44.56,44.63,661708.0
2021-04-29 14:40:00,44.71,44.98,44.63,44.91,181256.0,44.71,44.98,44.63,44.91,181256.0
2021-04-29 14:50:00,44.87,44.96,44.65,44.92,162880.0,44.87,44.96,44.65,44.92,162880.0
2021-04-29 15:00:00,44.93,45.08,44.8,44.93,335300.0,44.93,45.08,44.8,44.93,335300.0
2021-04-29 15:10:00,44.93,45.0,44.38,44.51,247028.0,44.93,45.0,44.38,44.51,247028.0
2021-04-29 15:20:00,44.55,44.7,44.39,44.5,171148.0,44.55,44.7,44.39,44.5,171148.0
2021-04-29 15:30:00,44.54,44.68,44.31,44.47,224020.0,44.54,44.68,44.31,44.47,224020.0
2021-04-29 15:40:00,44.44,44.55,44.2,44.49,194452.0,44.44,44.55,44.2,44.49,194452.0
2021-04-29 15:50:00,44.43,44.53,43.94,44.1,404312.0,44.43,44.53,43.94,44.1,404312.0
2021-04-30 09:30:00,43.75,44.98,43.68,44.4,648116.0,43.75,44.98,43.68,44.4,648116.0
2021-04-30 09:40:00,44.39,45.95,44.31,45.94,739892.0,44.39,45.95,44.31,45.94,739892.0
2021-04-30 09:50:00,45.94,45.94,44.64,44.76,1225860.0,45.94,45.94,44.64,44.76,1225860.0
2021-04-30 10:00:00,44.75,45.12,44.27,44.46,601592.0,44.75,45.12,44.27,44.46,601592.0
2021-04-30 10:10:00,44.39,44.49,44.01,44.32,607048.0,44.39,44.49,44.01,44.32,607048.0
2021-04-30 10:20:00,44.33,44.49,44.15,44.38,217920.0,44.33,44.49,44.15,44.38,217920.0
2021-04-30 10:30:00,44.37,44.43,43.55,43.63,547732.0,44.37,44.43,43.55,43.63,547732.0
2021-04-30 10:40:00,43.69,43.97,43.55,43.86,212008.0,43.69,43.97,43.55,43.86,212008.0
2021-04-30 10:50:00,43.8,44.25,43.7,44.12,161452.0,43.8,44.25,43.7,44.12,161452.0
2021-04-30 11:00:00,44.08,44.12,43.97,44.08,159108.0,44.08,44.12,43.97,44.08,159108.0
2021-04-30 11:10:00,44.07,44.42,44.02,44.31,195212.0,44.07,44.42,44.02,44.31,195212.0
2021-04-30 11:20:00,44.32,44.46,44.2,44.35,136896.0,44.32,44.46,44.2,44.35,136896.0
2021-04-30 11:30:00,44.34,44.68,44.29,44.68,196156.0,44.34,44.68,44.29,44.68,196156.0
2021-04-30 11:40:00,44.68,44.7,44.48,44.7,146296.0,44.68,44.7,44.48,44.7,146296.0
2021-04-30 11:50:00,44.7,44.88,44.6,44.78,137188.0,44.7,44.88,44.6,44.78,137188.0
2021-04-30 12:00:00,44.81,45.03,44.63,44.67,540348.0,44.81,45.03,44.63,44.67,540348.0
2021-04-30 12:10:00,44.74,44.79,44.65,44.7,328568.0,44.74,44.79,44.65,44.7,328568.0
2021-04-30 12:20:00,44.7,44.93,44.55,44.87,178700.0,44.7,44.93,44.55,44.87,178700.0
2021-04-30 12:30:00,44.88,45.25,44.83,45.21,331004.0,44.88,45.25,44.83,45.21,331004.0
2021-04-30 12:40:00,45.21,45.3,44.82,44.9,299756.0,45.21,45.3,44.82,44.9,299756.0
2021-04-30 12:50:00,44.88,45.25,44.86,44.96,360792.0,44.88,45.25,44.86,44.96,360792.0
2021-04-30 13:00:00,44.93,45.05,44.81,44.86,162736.0,44.93,45.05,44.81,44.86,162736.0
2021-04-30 13:10:00,44.85,45.0,44.7,44.83,270792.0,44.85,45.0,44.7,44.83,270792.0
2021-04-30 13:20:00,44.85,44.89,44.74,44.79,67524.0,44.85,44.89,44.74,44.79,67524.0
2021-04-30 13:30:00,44.79,44.81,44.47,44.61,140324.0,44.79,44.81,44.47,44.61,140324.0
2021-04-30 13:40:00,44.62,44.76,44.34,44.35,167576.0,44.62,44.76,44.34,44.35,167576.0
2021-04-30 13:50:00,44.4,44.5,44.23,44.42,117712.0,44.4,44.5,44.23,44.42,117712.0
2021-04-30 14:00:00,44.48,44.52,44.16,44.35,98740.0,44.48,44.52,44.16,44.35,98740.0
2021-04-30 14:10:00,44.33,44.5,44.22,44.36,123892.0,44.33,44.5,44.22,44.36,123892.0
2021-04-30 14:20:00,44.35,44.56,44.34,44.34,74380.0,44.35,44.56,44.34,44.34,74380.0
2021-04-30 14:30:00,44.34,44.34,44.05,44.13,170620.0,44.34,44.34,44.05,44.13,170620.0
2021-04-30 14:40:00,44.13,44.21,43.9,43.93,227372.0,44.13,44.21,43.9,43.93,227372.0
2021-04-30 14:50:00,43.94,44.1,43.63,43.72,334156.0,43.94,44.1,43.63,43.72,334156.0
2021-04-30 15:00:00,43.63,43.77,43.52,43.69,185156.0,43.63,43.77,43.52,43.69,185156.0
2021-04-30 15:10:00,43.69,43.69,43.21,43.25,255648.0,43.69,43.69,43.21,43.25,255648.0
2021-04-30 15:20:00,43.26,43.58,43.18,43.49,236168.0,43.26,43.58,43.18,43.49,236168.0
2021-04-30 15:30:00,43.48,43.58,43.33,43.48,114168.0,43.48,43.58,43.33,43.48,114168.0
2021-04-30 15:40:00,43.45,43.78,43.44,43.58,228212.0,43.45,43.78,43.44,43.58,228212.0
2021-04-30 15:50:00,43.57,43.74,43.38,43.38,413084.0,43.57,43.74,43.38,43.38,413084.0
2021-05-03 09:30:00,44.37,44.37,43.17,43.55,510596.0,44.37,44.37,43.17,43.55,510596.0
2021-05-03 09:40:00,43.52,43.69,43.03,43.3,333832.0,43.52,43.69,43.03,43.3,333832.0
2021-05-03 09:50:00,43.33,43.49,42.81,42.88,396300.0,43.33,43.49,42.81,42.88,396300.0
2021-05-03 10:00:00,42.82,43.35,42.78,43.17,306700.0,42.82,43.35,42.78,43.17,306700.0
2021-05-03 10:10:00,43.17,43.4,43.04,43.4,210500.0,43.17,43.4,43.04,43.4,210500.0
2021-05-03 10:20:00,43.42,43.63,43.18,43.6,243428.0,43.42,43.63,43.18,43.6,243428.0
2021-05-03 10:30:00,43.58,43.62,43.32,43.42,134568.0,43.58,43.62,43.32,43.42,134568.0
2021-05-03 10:40:00,43.49,43.96,43.49,43.8,394084.0,43.49,43.96,43.49,43.8,394084.0
2021-05-03 10:50:00,43.8,43.9,43.57,43.63,187404.0,43.8,43.9,43.57,43.63,187404.0
2021-05-03 11:00:00,43.65,43.65,42.67,42.83,900316.0,43.65,43.65,42.67,42.83,900316.0
2021-05-03 11:10:00,42.8,42.8,41.78,41.86,853960.0,42.8,42.8,41.78,41.86,853960.0
2021-05-03 11:20:00,41.8,42.18,41.28,41.29,638296.0,41.8,42.18,41.28,41.29,638296.0
2021-05-03 11:30:00,41.27,41.71,40.77,41.04,1111424.0,41.27,41.71,40.77,41.04,1111424.0
2021-05-03 11:40:00,41.01,41.12,40.38,40.65,871256.0,41.01,41.12,40.38,40.65,871256.0
2021-05-03 11:50:00,40.63,41.17,40.55,41.15,511212.0,40.63,41.17,40.55,41.15,511212.0
2021-05-03 12:00:00,41.1,41.22,40.8,41.13,316096.0,41.1,41.22,40.8,41.13,316096.0
2021-05-03 12:10:00,41.17,41.5,41.13,41.35,234468.0,41.17,41.5,41.13,41.35,234468.0
2021-05-03 12:20:00,41.33,41.41,40.9,40.95,238292.0,41.33,41.41,40.9,40.95,238292.0
2021-05-03 12:30:00,40.88,40.88,40.38,40.63,370616.0,40.88,40.88,40.38,40.63,370616.0
2021-05-03 12:40:00,40.65,40.82,40.5,40.62,284440.0,40.65,40.82,40.5,40.62,284440.0
2021-05-03 12:50:00,40.57,40.66,40.4,40.64,180084.0,40.57,40.66,40.4,40.64,180084.0
2021-05-03 13:00:00,40.66,40.78,40.37,40.41,254504.0,40.66,40.78,40.37,40.41,254504.0
2021-05-03 13:10:00,40.44,40.73,40.33,40.5,233288.0,40.44,40.73,40.33,40.5,233288.0
2021-05-03 13:20:00,40.54,40.58,39.99,40.12,403512.0,40.54,40.58,39.99,40.12,403512.0
2021-05-03 13:30:00,40.08,40.25,39.9,40.15,214532.0,40.08,40.25,39.9,40.15,214532.0
2021-05-03 13:40:00,40.14,40.31,39.97,40.13,206180.0,40.14,40.31,39.97,40.13,206180.0
2021-05-03 13:50:00,40.1,40.3,40.09,40.13,120984.0,40.1,40.3,40.09,40.13,120984.0
2021-05-03 14:00:00,40.15,40.55,40.15,40.42,227852.0,40.15,40.55,40.15,40.42,227852.0
2021-05-03 14:10:00,40.4,40.65,40.38,40.55,170184.0,40.4,40.65,40.38,40.55,170184.0
2021-05-03 14:20:00,40.55,40.67,40.45,40.52,196280.0,40.55,40.67,40.45,40.52,196280.0
2021-05-03 14:30:00,40.51,40.65,40.22,40.28,151112.0,40.51,40.65,40.22,40.28,151112.0
2021-05-03 14:40:00,40.27,40.5,40.13,40.5,160324.0,40.27,40.5,40.13,40.5,160324.0
2021-05-03 14:50:00,40.49,40.54,40.33,40.43,97772.0,40.49,40.54,40.33,40.43,97772.0
2021-05-03 15:00:00,40.39,40.65,40.3,40.64,83640.0,40.39,40.65,40.3,40.64,83640.0
2021-05-03 15:10:00,40.65,40.95,40.54,40.77,240840.0,40.65,40.95,40.54,40.77,240840.0
2021-05-03 15:20:00,40.79,41.02,40.71,40.86,179372.0,40.79,41.02,40.71,40.86,179372.0
2021-05-03 15:30:00,40.84,40.88,40.38,40.48,154616.0,40.84,40.88,40.38,40.48,154616.0
2021-05-03 15:40:00,40.52,40.65,40.44,40.53,182928.0,40.52,40.65,40.44,40.53,182928.0
2021-05-03 15:50:00,40.55,40.62,40.45,40.55,315388.0,40.55,40.62,40.45,40.55,315388.0
2021-05-04 09:30:00,39.82,40.37,39.11,39.63,790584.0,39.82,40.37,39.11,39.63,790584.0
2021-05-04 09:40:00,39.72,39.92,39.03,39.18,485184.0,39.72,39.92,39.03,39.18,485184.0
2021-05-04 09:50:00,39.14,39.37,38.7,39.0,484920.0,39.14,39.37,38.7,39.0,484920.0
2021-05-04 10:00:00,38.92,39.17,37.95,38.83,926348.0,38.92,39.17,37.95,38.83,926348.0
2021-05-04 10:10:00,38.79,39.84,38.57,39.84,579008.0,38.79,39.84,38.57,39.84,579008.0
2021-05-04 10:20:00,39.84,39.88,39.49,39.69,268572.0,39.84,39.88,39.49,39.69,268572.0
2021-05-04 10:30:00,39.71,39.72,39.13,39.64,283276.0,39.71,39.72,39.13,39.64,283276.0
2021-05-04 10:40:00,39.7,39.75,39.25,39.45,122168.0,39.7,39.75,39.25,39.45,122168.0
2021-05-04 10:50:00,39.38,39.59,39.13,39.35,200220.0,39.38,39.59,39.13,39.35,200220.0
2021-05-04 11:00:00,39.36,39.47,39.05,39.4,161296.0,39.36,39.47,39.05,39.4,161296.0
2021-05-04 11:10:00,39.48,39.54,39.14,39.35,127288.0,39.48,39.54,39.14,39.35,127288.0
2021-05-04 11:20:00,39.38,39.41,38.88,39.16,191964.0,39.38,39.41,38.88,39.16,191964.0
2021-05-04 11:30:00,39.09,39.15,38.68,38.68,307576.0,39.09,39.15,38.68,38.68,307576.0
2021-05-04 11:40:00,38.7,38.77,38.47,38.51,283468.0,38.7,38.77,38.47,38.51,283468.0
2021-05-04 11:50:00,38.47,38.55,38.15,38.4,367624.0,38.47,38.55,38.15,38.4,367624.0
2021-05-04 12:00:00,38.37,38.71,38.34,38.5,186928.0,38.37,38.71,38.34,38.5,186928.0
2021-05-04 12:10:00,38.49,38.99,38.49,38.91,264888.0,38.49,38.99,38.49,38.91,264888.0
2021-05-04 12:20:00,38.89,38.93,38.66,38.86,155044.0,38.89,38.93,38.66,38.86,155044.0
2021-05-04 12:30:00,38.87,38.94,38.64,38.64,113800.0,38.87,38.94,38.64,38.64,113800.0
2021-05-04 12:40:00,38.64,38.88,38.6,38.86,144676.0,38.64,38.88,38.6,38.86,144676.0
2021-05-04 12:50:00,38.83,38.88,38.68,38.85,68704.0,38.83,38.88,38.68,38.85,68704.0
2021-05-04 13:00:00,38.85,38.9,38.7,38.75,119844.0,38.85,38.9,38.7,38.75,119844.0
2021-05-04 13:10:00,38.82,38.98,38.75,38.91,125688.0,38.82,38.98,38.75,38.91,125688.0
2021-05-04 13:20:00,38.94,39.04,38.84,38.98,85008.0,38.94,39.04,38.84,38.98,85008.0
2021-05-04 13:30:00,38.99,39.78,38.99,39.65,332756.0,38.99,39.78,38.99,39.65,332756.0
2021-05-04 13:40:00,39.62,39.69,39.26,39.56,169192.0,39.62,39.69,39.26,39.56,169192.0
2021-05-04 13:50:00,39.57,39.66,39.33,39.48,120472.0,39.57,39.66,39.33,39.48,120472.0
2021-05-04 14:00:00,39.44,39.74,39.38,39.65,125864.0,39.44,39.74,39.38,39.65,125864.0
2021-05-04 14:10:00,39.7,40.17,39.65,39.93,386316.0,39.7,40.17,39.65,39.93,386316.0
2021-05-04 14:20:00,39.94,40.06,39.72,39.88,139804.0,39.94,40.06,39.72,39.88,139804.0
2021-05-04 14:30:00,39.83,40.13,39.83,40.0,147596.0,39.83,40.13,39.83,40.0,147596.0
2021-05-04 14:40:00,40.0,40.16,39.83,39.92,177416.0,40.0,40.16,39.83,39.92,177416.0
2021-05-04 14:50:00,39.89,39.93,39.73,39.88,102800.0,39.89,39.93,39.73,39.88,102800.0
2021-05-04 15:00:00,39.85,40.08,39.71,40.03,142248.0,39.85,40.08,39.71,40.03,142248.0
2021-05-04 15:10:00,40.1,40.13,39.87,39.93,150032.0,40.1,40.13,39.87,39.93,150032.0
2021-05-04 15:20:00,39.93,40.15,39.81,40.01,146244.0,39.93,40.15,39.81,40.01,146244.0
2021-05-04 15:30:00,40.0,40.17,39.88,40.1,142456.0,40.0,40.17,39.88,40.1,142456.0
2021-05-04 15:40:00,40.07,40.33,39.91,40.0,266836.0,40.07,40.33,39.91,40.0,266836.0
2021-05-04 15:50:00,40.05,40.25,39.96,40.25,341948.0,40.05,40.25,39.96,40.25,341948.0
2021-05-05 09:30:00,40.46,40.94,40.0,40.56,557820.0,40.46,40.94,40.0,40.56,557820.0
2021-05-05 09:40:00,40.44,40.87,40.09,40.53,244748.0,40.44,40.87,40.09,40.53,244748.0
2021-05-05 09:50:00,40.57,40.74,40.38,40.38,148024.0,40.57,40.74,40.38,40.38,148024.0
2021-05-05 10:00:00,40.47,40.47,39.71,40.01,361348.0,40.47,40.47,39.71,40.01,361348.0
2021-05-05 10:10:00,40.0,40.25,39.88,40.24,102604.0,40.0,40.25,39.88,40.24,102604.0
2021-05-05 10:20:00,40.24,40.42,40.06,40.18,184304.0,40.24,40.42,40.06,40.18,184304.0
2021-05-05 10:30:00,40.25,40.3,39.84,39.97,146276.0,40.25,40.3,39.84,39.97,146276.0
2021-05-05 10:40:00,40.04,40.4,40.0,40.3,158460.0,40.04,40.4,40.0,40.3,158460.0
2021-05-05 10:50:00,40.4,40.42,40.08,40.25,117568.0,40.4,40.42,40.08,40.25,117568.0
2021-05-05 11:00:00,40.29,40.49,40.13,40.45,113080.0,40.29,40.49,40.13,40.45,113080.0
2021-05-05 11:10:00,40.45,40.52,40.4,40.48,117032.0,40.45,40.52,40.4,40.48,117032.0
2021-05-05 11:20:00,40.47,40.74,40.4,40.58,130232.0,40.47,40.74,40.4,40.58,130232.0
2021-05-05 11:30:00,40.57,41.38,40.56,41.37,310328.0,40.57,41.38,40.56,41.37,310328.0
2021-05-05 11:40:00,41.36,41.38,40.82,40.82,198008.0,41.36,41.38,40.82,40.82,198008.0
2021-05-05 11:50:00,40.83,40.96,40.46,40.56,253400.0,40.83,40.96,40.46,40.56,253400.0
2021-05-05 12:00:00,40.56,40.56,40.26,40.26,146676.0,40.56,40.56,40.26,40.26,146676.0
2021-05-05 12:10:00,40.27,40.43,40.24,40.37,89280.0,40.27,40.43,40.24,40.37,89280.0
2021-05-05 12:20:00,40.37,40.48,40.23,40.28,91524.0,40.37,40.48,40.23,40.28,91524.0
2021-05-05 12:30:00,40.3,40.44,40.06,40.06,89296.0,40.3,40.44,40.06,40.06,89296.0
2021-05-05 12:40:00,40.09,40.25,40.02,40.22,55124.0,40.09,40.25,40.02,40.22,55124.0
2021-05-05 12:50:00,40.24,40.29,40.06,40.12,65240.0,40.24,40.29,40.06,40.12,65240.0
2021-05-05 13:00:00,40.09,40.16,39.88,40.15,120244.0,40.09,40.16,39.88,40.15,120244.0
2021-05-05 13:10:00,40.15,40.27,40.01,40.16,88128.0,40.15,40.27,40.01,40.16,88128.0
2021-05-05 13:20:00,40.2,40.22,40.09,40.17,58404.0,40.2,40.22,40.09,40.17,58404.0
2021-05-05 13:30:00,40.15,40.2,40.07,40.19,54640.0,40.15,40.2,40.07,40.19,54640.0
2021-05-05 13:40:00,40.14,40.3,40.05,40.3,72832.0,40.14,40.3,40.05,40.3,72832.0
2021-05-05 13:50:00,40.33,40.38,40.22,40.35,84256.0,40.33,40.38,40.22,40.35,84256.0
2021-05-05 14:00:00,40.38,40.72,40.2,40.31,507780.0,40.38,40.72,40.2,40.31,507780.0
2021-05-05 14:10:00,40.3,40.46,40.2,40.38,139360.0,40.3,40.46,40.2,40.38,139360.0
2021-05-05 14:20:00,40.43,40.46,40.3,40.42,87604.0,40.43,40.46,40.3,40.42,87604.0
2021-05-05 14:30:00,40.42,40.5,40.33,40.47,56952.0,40.42,40.5,40.33,40.47,56952.0
2021-05-05 14:40:00,40.49,40.65,40.4,40.6,149296.0,40.49,40.65,40.4,40.6,149296.0
2021-05-05 14:50:00,40.63,40.8,40.4,40.44,322244.0,40.63,40.8,40.4,40.44,322244.0
2021-05-05 15:00:00,40.45,40.49,40.19,40.25,113752.0,40.45,40.49,40.19,40.25,113752.0
2021-05-05 15:10:00,40.23,40.34,40.03,40.08,145464.0,40.23,40.34,40.03,40.08,145464.0
2021-05-05 15:20:00,40.09,40.25,39.96,40.07,185292.0,40.09,40.25,39.96,40.07,185292.0
2021-05-05 15:30:00,40.03,40.12,39.58,39.81,270696.0,40.03,40.12,39.58,39.81,270696.0
2021-05-05 15:40:00,39.81,40.04,39.76,39.95,213732.0,39.81,40.04,39.76,39.95,213732.0
2021-05-05 15:50:00,39.95,40.19,39.81,39.87,327496.0,39.95,40.19,39.81,39.87,327496.0
2021-05-06 09:30:00,40.22,40.49,39.77,40.05,570628.0,40.22,40.49,39.77,40.05,570628.0
2021-05-06 09:40:00,40.09,40.18,39.62,39.9,257188.0,40.09,40.18,39.62,39.9,257188.0
2021-05-06 09:50:00,39.78,40.04,39.58,39.58,164280.0,39.78,40.04,39.58,39.58,164280.0
2021-05-06 10:00:00,39.57,39.72,39.17,39.23,309820.0,39.57,39.72,39.17,39.23,309820.0
2021-05-06 10:10:00,39.2,39.62,38.9,39.38,386676.0,39.2,39.62,38.9,39.38,386676.0
2021-05-06 10:20:00,39.38,39.45,39.12,39.3,166336.0,39.38,39.45,39.12,39.3,166336.0
2021-05-06 10:30:00,39.25,39.61,39.25,39.57,174660.0,39.25,39.61,39.25,39.57,174660.0
2021-05-06 10:40:00,39.53,39.97,39.45,39.75,265524.0,39.53,39.97,39.45,39.75,265524.0
2021-05-06 10:50:00,39.74,40.02,39.74,39.81,246088.0,39.74,40.02,39.74,39.81,246088.0
2021-05-06 11:00:00,39.93,40.1,39.8,40.05,211488.0,39.93,40.1,39.8,40.05,211488.0
2021-05-06 11:10:00,40.08,40.12,39.85,40.01,218568.0,40.08,40.12,39.85,40.01,218568.0
2021-05-06 11:20:00,39.95,40.25,39.93,40.05,133428.0,39.95,40.25,39.93,40.05,133428.0
2021-05-06 11:30:00,40.05,40.52,39.95,40.39,330812.0,40.05,40.52,39.95,40.39,330812.0
2021-05-06 11:40:00,40.42,40.68,40.42,40.54,196556.0,40.42,40.68,40.42,40.54,196556.0
2021-05-06 11:50:00,40.55,41.18,40.55,40.71,541812.0,40.55,41.18,40.55,40.71,541812.0
2021-05-06 12:00:00,40.74,40.83,40.61,40.71,164536.0,40.74,40.83,40.61,40.71,164536.0
2021-05-06 12:10:00,40.68,40.71,40.43,40.6,122976.0,40.68,40.71,40.43,40.6,122976.0
2021-05-06 12:20:00,40.56,40.74,40.34,40.66,95528.0,40.56,40.74,40.34,40.66,95528.0
2021-05-06 12:30:00,40.67,40.73,40.52,40.72,82504.0,40.67,40.73,40.52,40.72,82504.0
2021-05-06 12:40:00,40.7,40.77,40.59,40.63,55036.0,40.7,40.77,40.59,40.63,55036.0
2021-05-06 12:50:00,40.66,40.74,40.45,40.7,214400.0,40.66,40.74,40.45,40.7,214400.0
2021-05-06 13:00:00,40.71,40.89,40.65,40.89,132756.0,40.71,40.89,40.65,40.89,132756.0
2021-05-06 13:10:00,40.89,40.95,40.68,40.73,132100.0,40.89,40.95,40.68,40.73,132100.0
2021-05-06 13:20:00,40.71,40.79,40.55,40.6,194400.0,40.71,40.79,40.55,40.6,194400.0
2021-05-06 13:30:00,40.62,40.69,40.57,40.6,103520.0,40.62,40.69,40.57,40.6,103520.0
2021-05-06 13:40:00,40.62,40.62,40.22,40.31,123940.0,40.62,40.62,40.22,40.31,123940.0
2021-05-06 13:50:00,40.28,40.33,40.11,40.19,88260.0,40.28,40.33,40.11,40.19,88260.0
2021-05-06 14:00:00,40.1,40.32,40.1,40.16,85556.0,40.1,40.32,40.1,40.16,85556.0
2021-05-06 14:10:00,40.22,40.25,40.02,40.05,91168.0,40.22,40.25,40.02,40.05,91168.0
2021-05-06 14:20:00,40.06,40.14,39.91,39.95,130508.0,40.06,40.14,39.91,39.95,130508.0
2021-05-06 14:30:00,39.92,40.05,39.76,39.83,145456.0,39.92,40.05,39.76,39.83,145456.0
2021-05-06 14:40:00,39.85,39.98,39.74,39.98,64176.0,39.85,39.98,39.74,39.98,64176.0
2021-05-06 14:50:00,39.98,40.18,39.84,39.85,137228.0,39.98,40.18,39.84,39.85,137228.0
2021-05-06 15:00:00,39.9,39.98,39.84,39.91,68672.0,39.9,39.98,39.84,39.91,68672.0
2021-05-06 15:10:00,39.93,40.0,39.88,39.98,120180.0,39.93,40.0,39.88,39.98,120180.0
2021-05-06 15:20:00,39.94,40.0,39.8,39.89,104528.0,39.94,40.0,39.8,39.89,104528.0
2021-05-06 15:30:00,39.86,40.02,39.8,39.99,106308.0,39.86,40.02,39.8,39.99,106308.0
2021-05-06 15:40:00,40.0,40.37,39.9,40.17,208348.0,40.0,40.37,39.9,40.17,208348.0
2021-05-06 15:50:00,40.21,40.46,40.08,40.25,384116.0,40.21,40.46,40.08,40.25,384116.0
2021-05-07 09:30:00,40.03,40.25,39.38,40.04,430544.0,40.03,40.25,39.38,40.04,430544.0
2021-05-07 09:40:00,40.1,40.36,39.86,40.07,171228.0,40.1,40.36,39.86,40.07,171228.0
2021-05-07 09:50:00,40.13,40.52,39.99,40.14,200328.0,40.13,40.52,39.99,40.14,200328.0
2021-05-07 10:00:00,40.17,40.48,40.04,40.36,118224.0,40.17,40.48,40.04,40.36,118224.0
2021-05-07 10:10:00,40.39,40.46,40.22,40.41,147060.0,40.39,40.46,40.22,40.41,147060.0
2021-05-07 10:20:00,40.39,40.5,39.84,39.99,286620.0,40.39,40.5,39.84,39.99,286620.0
2021-05-07 10:30:00,39.98,40.12,39.8,39.85,110032.0,39.98,40.12,39.8,39.85,110032.0
2021-05-07 10:40:00,39.9,40.22,39.9,40.12,80516.0,39.9,40.22,39.9,40.12,80516.0
2021-05-07 10:50:00,40.12,40.16,39.97,40.15,110600.0,40.12,40.16,39.97,40.15,110600.0
2021-05-07 11:00:00,40.15,40.25,39.85,40.11,164740.0,40.15,40.25,39.85,40.11,164740.0
2021-05-07 11:10:00,40.07,40.24,40.0,40.23,99124.0,40.07,40.24,40.0,40.23,99124.0
2021-05-07 11:20:00,40.21,40.34,40.13,40.32,83796.0,40.21,40.34,40.13,40.32,83796.0
2021-05-07 11:30:00,40.27,40.34,40.15,40.25,72260.0,40.27,40.34,40.15,40.25,72260.0
2021-05-07 11:40:00,40.25,40.25,40.15,40.21,56160.0,40.25,40.25,40.15,40.21,56160.0
2021-05-07 11:50:00,40.24,40.27,40.13,40.19,59852.0,40.24,40.27,40.13,40.19,59852.0
2021-05-07 12:00:00,40.08,40.19,40.08,40.13,55748.0,40.08,40.19,40.08,40.13,55748.0
2021-05-07 12:10:00,40.12,40.22,40.11,40.16,50820.0,40.12,40.22,40.11,40.16,50820.0
2021-05-07 12:20:00,40.16,40.32,40.15,40.3,80848.0,40.16,40.32,40.15,40.3,80848.0
2021-05-07 12:30:00,40.33,40.52,40.24,40.35,150068.0,40.33,40.52,40.24,40.35,150068.0
2021-05-07 12:40:00,40.38,40.43,40.23,40.42,96816.0,40.38,40.43,40.23,40.42,96816.0
2021-05-07 12:50:00,40.42,40.62,40.35,40.52,142840.0,40.42,40.62,40.35,40.52,142840.0
2021-05-07 13:00:00,40.5,41.38,40.45,41.01,735268.0,40.5,41.38,40.45,41.01,735268.0
2021-05-07 13:10:00,40.99,41.85,40.93,41.08,970316.0,40.99,41.85,40.93,41.08,970316.0
2021-05-07 13:20:00,41.1,41.3,40.75,40.79,297832.0,41.1,41.3,40.75,40.79,297832.0
2021-05-07 13:30:00,40.8,40.89,40.75,40.85,162044.0,40.8,40.89,40.75,40.85,162044.0
2021-05-07 13:40:00,40.85,40.85,40.52,40.6,167660.0,40.85,40.85,40.52,40.6,167660.0
2021-05-07 13:50:00,40.6,40.63,40.45,40.5,87984.0,40.6,40.63,40.45,40.5,87984.0
2021-05-07 14:00:00,40.47,40.63,40.35,40.51,70444.0,40.47,40.63,40.35,40.51,70444.0
2021-05-07 14:10:00,40.52,40.71,40.38,40.71,116548.0,40.52,40.71,40.38,40.71,116548.0
2021-05-07 14:20:00,40.69,40.77,40.48,40.67,67904.0,40.69,40.77,40.48,40.67,67904.0
2021-05-07 14:30:00,40.68,40.86,40.62,40.7,110884.0,40.68,40.86,40.62,40.7,110884.0
2021-05-07 14:40:00,40.68,40.83,40.59,40.63,75592.0,40.68,40.83,40.59,40.63,75592.0
2021-05-07 14:50:00,40.63,40.73,40.52,40.58,103280.0,40.63,40.73,40.52,40.58,103280.0
2021-05-07 15:00:00,40.64,40.65,40.35,40.41,101764.0,40.64,40.65,40.35,40.41,101764.0
2021-05-07 15:10:00,40.38,40.45,40.15,40.19,168568.0,40.38,40.45,40.15,40.19,168568.0
2021-05-07 15:20:00,40.2,40.25,40.0,40.11,189848.0,40.2,40.25,40.0,40.11,189848.0
2021-05-07 15:30:00,40.1,40.24,40.0,40.23,168584.0,40.1,40.24,40.0,40.23,168584.0
2021-05-07 15:40:00,40.2,40.34,40.14,40.25,199020.0,40.2,40.34,40.14,40.25,199020.0
2021-05-07 15:50:00,40.27,40.37,40.18,40.27,367216.0,40.27,40.37,40.18,40.27,367216.0
2021-05-10 09:30:00,40.33,40.4,39.44,39.54,536436.0,40.33,40.4,39.44,39.54,536436.0
2021-05-10 09:40:00,39.56,39.63,38.8,39.2,438196.0,39.56,39.63,38.8,39.2,438196.0
2021-05-10 09:50:00,39.19,39.19,38.1,38.35,702176.0,39.19,39.19,38.1,38.35,702176.0
2021-05-10 10:00:00,38.35,38.63,37.9,38.18,509132.0,38.35,38.63,37.9,38.18,509132.0
2021-05-10 10:10:00,38.22,39.0,38.14,38.79,413504.0,38.22,39.0,38.14,38.79,413504.0
2021-05-10 10:20:00,38.77,38.83,38.09,38.33,299568.0,38.77,38.83,38.09,38.33,299568.0
2021-05-10 10:30:00,38.26,38.26,37.25,37.77,929056.0,38.26,38.26,37.25,37.77,929056.0
2021-05-10 10:40:00,37.8,37.91,37.38,37.59,252528.0,37.8,37.91,37.38,37.59,252528.0
2021-05-10 10:50:00,37.65,37.88,37.47,37.83,291780.0,37.65,37.88,37.47,37.83,291780.0
2021-05-10 11:00:00,37.83,37.87,37.68,37.83,126712.0,37.83,37.87,37.68,37.83,126712.0
2021-05-10 11:10:00,37.83,38.01,37.76,37.99,181052.0,37.83,38.01,37.76,37.99,181052.0
2021-05-10 11:20:00,37.97,38.37,37.97,38.12,236372.0,37.97,38.37,37.97,38.12,236372.0
2021-05-10 11:30:00,38.17,38.28,38.05,38.09,71364.0,38.17,38.28,38.05,38.09,71364.0
2021-05-10 11:40:00,38.15,38.19,37.81,37.84,98260.0,38.15,38.19,37.81,37.84,98260.0
2021-05-10 11:50:00,37.82,38.22,37.75,38.07,194696.0,37.82,38.22,37.75,38.07,194696.0
2021-05-10 12:00:00,38.05,38.15,37.75,37.87,139504.0,38.05,38.15,37.75,37.87,139504.0
2021-05-10 12:10:00,37.8,37.87,37.6,37.68,83000.0,37.8,37.87,37.6,37.68,83000.0
2021-05-10 12:20:00,37.68,37.82,37.44,37.59,160296.0,37.68,37.82,37.44,37.59,160296.0
2021-05-10 12:30:00,37.53,37.64,37.5,37.58,78356.0,37.53,37.64,37.5,37.58,78356.0
2021-05-10 12:40:00,37.52,37.62,37.33,37.34,113784.0,37.52,37.62,37.33,37.34,113784.0
2021-05-10 12:50:00,37.34,37.49,37.08,37.08,183548.0,37.34,37.49,37.08,37.08,183548.0
2021-05-10 13:00:00,37.12,37.18,36.95,37.01,207328.0,37.12,37.18,36.95,37.01,207328.0
2021-05-10 13:10:00,37.0,37.25,36.93,37.14,154848.0,37.0,37.25,36.93,37.14,154848.0
2021-05-10 13:20:00,37.2,37.34,37.13,37.13,131788.0,37.2,37.34,37.13,37.13,131788.0
2021-05-10 13:30:00,37.09,37.21,36.9,36.98,123184.0,37.09,37.21,36.9,36.98,123184.0
2021-05-10 13:40:00,36.93,36.94,36.55,36.63,444368.0,36.93,36.94,36.55,36.63,444368.0
2021-05-10 13:50:00,36.65,36.84,36.29,36.29,237224.0,36.65,36.84,36.29,36.29,237224.0
2021-05-10 14:00:00,36.3,36.67,36.24,36.58,274452.0,36.3,36.67,36.24,36.58,274452.0
2021-05-10 14:10:00,36.6,36.77,36.4,36.45,175728.0,36.6,36.77,36.4,36.45,175728.0
2021-05-10 14:20:00,36.49,36.51,36.1,36.31,256604.0,36.49,36.51,36.1,36.31,256604.0
2021-05-10 14:30:00,36.3,36.6,36.25,36.26,238728.0,36.3,36.6,36.25,36.26,238728.0
2021-05-10 14:40:00,36.27,36.41,36.05,36.08,159244.0,36.27,36.41,36.05,36.08,159244.0
2021-05-10 14:50:00,36.03,36.16,35.84,36.02,224672.0,36.03,36.16,35.84,36.02,224672.0
2021-05-10 15:00:00,35.97,36.37,35.96,36.24,196468.0,35.97,36.37,35.96,36.24,196468.0
2021-05-10 15:10:00,36.25,36.33,36.07,36.09,193828.0,36.25,36.33,36.07,36.09,193828.0
2021-05-10 15:20:00,36.07,36.12,35.95,36.01,175568.0,36.07,36.12,35.95,36.01,175568.0
2021-05-10 15:30:00,36.02,36.13,35.81,35.89,296672.0,36.02,36.13,35.81,35.89,296672.0
2021-05-10 15:40:00,35.89,36.04,35.75,35.8,308520.0,35.89,36.04,35.75,35.8,308520.0
2021-05-10 15:50:00,35.82,36.07,35.75,35.75,810316.0,35.82,36.07,35.75,35.75,810316.0
2021-05-11 09:30:00,34.25,35.46,34.13,34.83,1339896.0,34.25,35.46,34.13,34.83,1339896.0
2021-05-11 09:40:00,34.82,35.5,34.31,34.64,722300.0,34.82,35.5,34.31,34.64,722300.0
2021-05-11 09:50:00,34.64,36.5,34.64,36.5,806260.0,34.64,36.5,34.64,36.5,806260.0
2021-05-11 10:00:00,36.48,36.49,35.22,35.32,638024.0,36.48,36.49,35.22,35.32,638024.0
2021-05-11 10:10:00,35.37,35.38,34.75,34.87,486156.0,35.37,35.38,34.75,34.87,486156.0
2021-05-11 10:20:00,34.9,35.27,34.5,34.6,274908.0,34.9,35.27,34.5,34.6,274908.0
2021-05-11 10:30:00,34.51,34.78,34.25,34.28,384684.0,34.51,34.78,34.25,34.28,384684.0
2021-05-11 10:40:00,34.25,35.05,34.25,35.0,422820.0,34.25,35.05,34.25,35.0,422820.0
2021-05-11 10:50:00,34.91,35.15,34.74,34.8,230652.0,34.91,35.15,34.74,34.8,230652.0
2021-05-11 11:00:00,34.77,34.91,34.38,34.85,201208.0,34.77,34.91,34.38,34.85,201208.0
2021-05-11 11:10:00,34.84,36.25,34.8,35.57,404780.0,34.84,36.25,34.8,35.57,404780.0
2021-05-11 11:20:00,35.57,35.68,35.2,35.55,225888.0,35.57,35.68,35.2,35.55,225888.0
2021-05-11 11:30:00,35.57,35.89,35.5,35.78,184484.0,35.57,35.89,35.5,35.78,184484.0
2021-05-11 11:40:00,35.78,35.78,35.06,35.63,152732.0,35.78,35.78,35.06,35.63,152732.0
2021-05-11 11:50:00,35.55,35.65,35.38,35.4,73652.0,35.55,35.65,35.38,35.4,73652.0
2021-05-11 12:00:00,35.4,35.56,35.28,35.44,81748.0,35.4,35.56,35.28,35.44,81748.0
2021-05-11 12:10:00,35.45,35.58,35.45,35.54,47644.0,35.45,35.58,35.45,35.54,47644.0
2021-05-11 12:20:00,35.5,35.58,35.4,35.47,107944.0,35.5,35.58,35.4,35.47,107944.0
2021-05-11 12:30:00,35.49,35.57,35.32,35.54,92588.0,35.49,35.57,35.32,35.54,92588.0
2021-05-11 12:40:00,35.51,35.57,35.37,35.41,71912.0,35.51,35.57,35.37,35.41,71912.0
2021-05-11 12:50:00,35.43,35.44,35.15,35.33,86776.0,35.43,35.44,35.15,35.33,86776.0
2021-05-11 13:00:00,35.33,35.45,35.24,35.28,54872.0,35.33,35.45,35.24,35.28,54872.0
2021-05-11 13:10:00,35.31,35.37,35.26,35.37,37476.0,35.31,35.37,35.26,35.37,37476.0
2021-05-11 13:20:00,35.37,35.81,35.37,35.69,191768.0,35.37,35.81,35.37,35.69,191768.0
2021-05-11 13:30:00,35.74,36.5,35.66,36.25,387556.0,35.74,36.5,35.66,36.25,387556.0
2021-05-11 13:40:00,36.25,36.74,36.25,36.33,310492.0,36.25,36.74,36.25,36.33,310492.0
2021-05-11 13:50:00,36.33,36.84,36.33,36.57,279864.0,36.33,36.84,36.33,36.57,279864.0
2021-05-11 14:00:00,36.62,36.66,36.42,36.42,96212.0,36.62,36.66,36.42,36.42,96212.0
2021-05-11 14:10:00,36.42,36.43,36.22,36.3,81220.0,36.42,36.43,36.22,36.3,81220.0
2021-05-11 14:20:00,36.4,36.67,36.32,36.67,110376.0,36.4,36.67,36.32,36.67,110376.0
2021-05-11 14:30:00,36.65,36.65,36.33,36.46,78192.0,36.65,36.65,36.33,36.46,78192.0
2021-05-11 14:40:00,36.44,36.96,36.38,36.87,162548.0,36.44,36.96,36.38,36.87,162548.0
2021-05-11 14:50:00,36.87,36.89,36.59,36.75,147108.0,36.87,36.89,36.59,36.75,147108.0
2021-05-11 15:00:00,36.73,37.47,36.73,37.39,393804.0,36.73,37.47,36.73,37.39,393804.0
2021-05-11 15:10:00,37.43,37.63,37.26,37.47,421532.0,37.43,37.63,37.26,37.47,421532.0
2021-05-11 15:20:00,37.47,37.55,37.19,37.21,255012.0,37.47,37.55,37.19,37.21,255012.0
2021-05-11 15:30:00,37.22,37.41,36.55,36.63,416648.0,37.22,37.41,36.55,36.63,416648.0
2021-05-11 15:40:00,36.63,36.82,36.52,36.7,148384.0,36.63,36.82,36.52,36.7,148384.0
2021-05-11 15:50:00,36.75,36.8,36.52,36.66,348124.0,36.75,36.8,36.52,36.66,348124.0
2021-05-12 09:30:00,36.43,36.62,35.92,36.0,342532.0,36.43,36.62,35.92,36.0,342532.0
2021-05-12 09:40:00,36.02,36.35,35.56,36.26,315804.0,36.02,36.35,35.56,36.26,315804.0
2021-05-12 09:50:00,36.26,36.42,36.05,36.1,118564.0,36.26,36.42,36.05,36.1,118564.0
2021-05-12 10:00:00,36.13,36.45,35.89,36.27,116976.0,36.13,36.45,35.89,36.27,116976.0
2021-05-12 10:10:00,36.31,36.65,36.27,36.35,144752.0,36.31,36.65,36.27,36.35,144752.0
2021-05-12 10:20:00,36.35,36.54,36.08,36.13,99352.0,36.35,36.54,36.08,36.13,99352.0
2021-05-12 10:30:00,36.13,36.27,35.82,36.01,134408.0,36.13,36.27,35.82,36.01,134408.0
2021-05-12 10:40:00,36.01,36.2,35.76,36.01,99728.0,36.01,36.2,35.76,36.01,99728.0
2021-05-12 10:50:00,36.01,36.02,35.71,35.89,95428.0,36.01,36.02,35.71,35.89,95428.0
2021-05-12 11:00:00,35.93,36.12,35.88,36.12,67832.0,35.93,36.12,35.88,36.12,67832.0
2021-05-12 11:10:00,35.98,36.32,35.93,36.06,59168.0,35.98,36.32,35.93,36.06,59168.0
2021-05-12 11:20:00,36.12,36.23,35.98,36.1,70892.0,36.12,36.23,35.98,36.1,70892.0
2021-05-12 11:30:00,36.09,36.14,35.86,35.91,97836.0,36.09,36.14,35.86,35.91,97836.0
2021-05-12 11:40:00,35.92,36.11,35.88,36.04,49480.0,35.92,36.11,35.88,36.04,49480.0
2021-05-12 11:50:00,36.08,36.13,35.98,36.0,71832.0,36.08,36.13,35.98,36.0,71832.0
2021-05-12 12:00:00,35.98,35.99,35.67,35.95,116596.0,35.98,35.99,35.67,35.95,116596.0
2021-05-12 12:10:00,35.97,35.97,35.74,35.93,74320.0,35.97,35.97,35.74,35.93,74320.0
2021-05-12 12:20:00,35.88,36.18,35.87,36.13,82276.0,35.88,36.18,35.87,36.13,82276.0
2021-05-12 12:30:00,36.12,36.23,35.97,36.23,57216.0,36.12,36.23,35.97,36.23,57216.0
2021-05-12 12:40:00,36.25,36.71,36.18,36.66,245428.0,36.25,36.71,36.18,36.66,245428.0
2021-05-12 12:50:00,36.7,37.63,36.66,37.22,677136.0,36.7,37.63,36.66,37.22,677136.0
2021-05-12 13:00:00,37.25,37.36,36.83,36.94,212480.0,37.25,37.36,36.83,36.94,212480.0
2021-05-12 13:10:00,36.92,36.99,36.51,36.6,299468.0,36.92,36.99,36.51,36.6,299468.0
2021-05-12 13:20:00,36.58,36.72,36.22,36.35,150620.0,36.58,36.72,36.22,36.35,150620.0
2021-05-12 13:30:00,36.33,36.51,36.2,36.51,114428.0,36.33,36.51,36.2,36.51,114428.0
2021-05-12 13:40:00,36.49,36.49,36.28,36.43,80924.0,36.49,36.49,36.28,36.43,80924.0
2021-05-12 13:50:00,36.38,36.69,36.31,36.51,142472.0,36.38,36.69,36.31,36.51,142472.0
2021-05-12 14:00:00,36.52,36.68,36.47,36.64,94092.0,36.52,36.68,36.47,36.64,94092.0
2021-05-12 14:10:00,36.63,36.63,36.38,36.5,55256.0,36.63,36.63,36.38,36.5,55256.0
2021-05-12 14:20:00,36.5,36.7,36.44,36.59,65476.0,36.5,36.7,36.44,36.59,65476.0
2021-05-12 14:30:00,36.63,36.94,36.52,36.9,114120.0,36.63,36.94,36.52,36.9,114120.0
2021-05-12 14:40:00,36.86,37.04,36.8,36.93,138200.0,36.86,37.04,36.8,36.93,138200.0
2021-05-12 14:50:00,36.94,37.02,36.55,36.59,93332.0,36.94,37.02,36.55,36.59,93332.0
2021-05-12 15:00:00,36.55,36.64,36.43,36.46,118788.0,36.55,36.64,36.43,36.46,118788.0
2021-05-12 15:10:00,36.48,36.51,36.2,36.26,172168.0,36.48,36.51,36.2,36.26,172168.0
2021-05-12 15:20:00,36.28,36.36,36.04,36.19,129008.0,36.28,36.36,36.04,36.19,129008.0
2021-05-12 15:30:00,36.16,36.35,36.08,36.24,133652.0,36.16,36.35,36.08,36.24,133652.0
2021-05-12 15:40:00,36.19,36.46,36.17,36.3,195368.0,36.19,36.46,36.17,36.3,195368.0
2021-05-12 15:50:00,36.3,36.38,36.1,36.13,381816.0,36.3,36.38,36.1,36.13,381816.0
2021-05-13 09:30:00,36.86,38.25,36.61,37.66,1067632.0,36.86,38.25,36.61,37.66,1067632.0
2021-05-13 09:40:00,37.75,38.5,37.69,37.83,735264.0,37.75,38.5,37.69,37.83,735264.0
2021-05-13 09:50:00,37.83,38.34,37.33,37.57,805948.0,37.83,38.34,37.33,37.57,805948.0
2021-05-13 10:00:00,37.63,37.88,37.5,37.81,255384.0,37.63,37.88,37.5,37.81,255384.0
2021-05-13 10:10:00,37.78,38.08,37.46,37.75,322324.0,37.78,38.08,37.46,37.75,322324.0
2021-05-13 10:20:00,37.83,38.47,37.68,38.38,491580.0,37.83,38.47,37.68,38.38,491580.0
2021-05-13 10:30:00,38.37,38.81,38.21,38.81,424824.0,38.37,38.81,38.21,38.81,424824.0
2021-05-13 10:40:00,38.79,39.25,38.79,38.99,719572.0,38.79,39.25,38.79,38.99,719572.0
2021-05-13 10:50:00,38.94,39.08,38.58,38.7,413588.0,38.94,39.08,38.58,38.7,413588.0
2021-05-13 11:00:00,38.75,38.76,38.08,38.43,455824.0,38.75,38.76,38.08,38.43,455824.0
2021-05-13 11:10:00,38.43,38.44,38.09,38.32,246320.0,38.43,38.44,38.09,38.32,246320.0
2021-05-13 11:20:00,38.26,38.52,37.98,38.01,273652.0,38.26,38.52,37.98,38.01,273652.0
2021-05-13 11:30:00,38.04,38.25,37.8,38.23,212644.0,38.04,38.25,37.8,38.23,212644.0
2021-05-13 11:40:00,38.19,38.2,37.61,37.87,199668.0,38.19,38.2,37.61,37.87,199668.0
2021-05-13 11:50:00,37.88,38.0,37.65,37.69,137364.0,37.88,38.0,37.65,37.69,137364.0
2021-05-13 12:00:00,37.69,38.21,37.65,38.13,184212.0,37.69,38.21,37.65,38.13,184212.0
2021-05-13 12:10:00,38.15,38.45,37.89,37.95,262044.0,38.15,38.45,37.89,37.95,262044.0
2021-05-13 12:20:00,37.94,38.18,37.94,38.13,113768.0,37.94,38.18,37.94,38.13,113768.0
2021-05-13 12:30:00,38.2,38.45,38.18,38.21,106464.0,38.2,38.45,38.18,38.21,106464.0
2021-05-13 12:40:00,38.23,38.5,38.23,38.5,183980.0,38.23,38.5,38.23,38.5,183980.0
2021-05-13 12:50:00,38.5,38.55,38.1,38.26,156464.0,38.5,38.55,38.1,38.26,156464.0
2021-05-13 13:00:00,38.25,38.52,38.19,38.44,169484.0,38.25,38.52,38.19,38.44,169484.0
2021-05-13 13:10:00,38.45,38.82,38.3,38.5,241972.0,38.45,38.82,38.3,38.5,241972.0
2021-05-13 13:20:00,38.55,38.72,38.4,38.71,282012.0,38.55,38.72,38.4,38.71,282012.0
2021-05-13 13:30:00,38.67,38.87,38.35,38.75,265820.0,38.67,38.87,38.35,38.75,265820.0
2021-05-13 13:40:00,38.76,39.24,38.55,38.91,625956.0,38.76,39.24,38.55,38.91,625956.0
2021-05-13 13:50:00,38.93,41.04,38.88,40.2,1892652.0,38.93,41.04,38.88,40.2,1892652.0
2021-05-13 14:00:00,40.2,41.18,40.2,41.17,1357040.0,40.2,41.18,40.2,41.17,1357040.0
2021-05-13 14:10:00,41.17,41.5,39.75,39.82,1350080.0,41.17,41.5,39.75,39.82,1350080.0
2021-05-13 14:20:00,39.86,40.69,39.75,40.66,548440.0,39.86,40.69,39.75,40.66,548440.0
2021-05-13 14:30:00,40.67,41.13,40.42,40.69,515984.0,40.67,41.13,40.42,40.69,515984.0
2021-05-13 14:40:00,40.67,41.08,40.39,40.85,606296.0,40.67,41.08,40.39,40.85,606296.0
2021-05-13 14:50:00,40.86,41.85,40.7,41.25,1147972.0,40.86,41.85,40.7,41.25,1147972.0
2021-05-13 15:00:00,41.35,42.22,41.26,42.22,1206548.0,41.35,42.22,41.26,42.22,1206548.0
2021-05-13 15:10:00,42.18,42.49,41.14,41.14,1315548.0,42.18,42.49,41.14,41.14,1315548.0
2021-05-13 15:20:00,41.13,41.73,40.89,41.46,709208.0,41.13,41.73,40.89,41.46,709208.0
2021-05-13 15:30:00,41.48,41.99,41.45,41.63,555276.0,41.48,41.99,41.45,41.63,555276.0
2021-05-13 15:40:00,41.61,41.65,41.31,41.45,437232.0,41.61,41.65,41.31,41.45,437232.0
2021-05-13 15:50:00,41.45,41.5,41.0,41.25,953324.0,41.45,41.5,41.0,41.25,953324.0
2021-05-14 09:30:00,40.0,40.5,39.38,39.57,1077044.0,40.0,40.5,39.38,39.57,1077044.0
2021-05-14 09:40:00,39.55,40.09,39.06,39.88,618804.0,39.55,40.09,39.06,39.88,618804.0
2021-05-14 09:50:00,39.94,40.36,39.67,40.13,363836.0,39.94,40.36,39.67,40.13,363836.0
2021-05-14 10:00:00,40.15,41.25,39.94,40.67,672112.0,40.15,41.25,39.94,40.67,672112.0
2021-05-14 10:10:00,40.61,40.88,40.1,40.26,338312.0,40.61,40.88,40.1,40.26,338312.0
2021-05-14 10:20:00,40.3,41.2,40.28,41.09,405824.0,40.3,41.2,40.28,41.09,405824.0
2021-05-14 10:30:00,41.09,41.13,40.53,40.8,421388.0,41.09,41.13,40.53,40.8,421388.0
2021-05-14 10:40:00,40.85,41.62,40.81,41.35,734156.0,40.85,41.62,40.81,41.35,734156.0
2021-05-14 10:50:00,41.36,41.6,40.74,41.03,484836.0,41.36,41.6,40.74,41.03,484836.0
2021-05-14 11:00:00,41.08,41.19,40.56,40.63,279448.0,41.08,41.19,40.56,40.63,279448.0
2021-05-14 11:10:00,40.61,41.3,40.6,41.13,262320.0,40.61,41.3,40.6,41.13,262320.0
2021-05-14 11:20:00,41.17,41.23,40.99,41.04,140156.0,41.17,41.23,40.99,41.04,140156.0
2021-05-14 11:30:00,41.01,41.18,40.63,40.75,205736.0,41.01,41.18,40.63,40.75,205736.0
2021-05-14 11:40:00,40.69,40.91,40.55,40.56,98248.0,40.69,40.91,40.55,40.56,98248.0
2021-05-14 11:50:00,40.59,40.93,40.55,40.77,153552.0,40.59,40.93,40.55,40.77,153552.0
2021-05-14 12:00:00,40.76,40.9,40.41,40.43,157332.0,40.76,40.9,40.41,40.43,157332.0
2021-05-14 12:10:00,40.5,40.61,40.23,40.23,285512.0,40.5,40.61,40.23,40.23,285512.0
2021-05-14 12:20:00,40.25,40.26,39.78,40.0,286876.0,40.25,40.26,39.78,40.0,286876.0
2021-05-14 12:30:00,40.04,40.3,39.96,40.3,159548.0,40.04,40.3,39.96,40.3,159548.0
2021-05-14 12:40:00,40.3,40.36,40.1,40.36,84936.0,40.3,40.36,40.1,40.36,84936.0
2021-05-14 12:50:00,40.39,40.45,40.05,40.2,98176.0,40.39,40.45,40.05,40.2,98176.0
2021-05-14 13:00:00,40.22,40.29,39.87,40.05,141440.0,40.22,40.29,39.87,40.05,141440.0
2021-05-14 13:10:00,40.03,40.21,39.9,40.04,109092.0,40.03,40.21,39.9,40.04,109092.0
2021-05-14 13:20:00,40.1,40.44,40.08,40.3,104056.0,40.1,40.44,40.08,40.3,104056.0
2021-05-14 13:30:00,40.33,40.44,40.21,40.33,58800.0,40.33,40.44,40.21,40.33,58800.0
2021-05-14 13:40:00,40.3,40.33,40.2,40.21,36468.0,40.3,40.33,40.2,40.21,36468.0
2021-05-14 13:50:00,40.25,40.25,39.83,39.83,128372.0,40.25,40.25,39.83,39.83,128372.0
2021-05-14 14:00:00,39.84,40.04,39.57,39.84,196488.0,39.84,40.04,39.57,39.84,196488.0
2021-05-14 14:10:00,39.87,40.26,39.83,40.09,153452.0,39.87,40.26,39.83,40.09,153452.0
2021-05-14 14:20:00,40.14,40.15,39.88,39.89,81752.0,40.14,40.15,39.88,39.89,81752.0
2021-05-14 14:30:00,39.93,39.99,39.68,39.71,110756.0,39.93,39.99,39.68,39.71,110756.0
2021-05-14 14:40:00,39.68,39.99,39.63,39.88,119640.0,39.68,39.99,39.63,39.88,119640.0
2021-05-14 14:50:00,39.86,40.03,39.72,39.72,108656.0,39.86,40.03,39.72,39.72,108656.0
2021-05-14 15:00:00,39.72,39.82,39.52,39.81,155736.0,39.72,39.82,39.52,39.81,155736.0
2021-05-14 15:10:00,39.83,39.91,39.63,39.83,79608.0,39.83,39.91,39.63,39.83,79608.0
2021-05-14 15:20:00,39.81,40.1,39.8,39.98,154924.0,39.81,40.1,39.8,39.98,154924.0
2021-05-14 15:30:00,40.06,40.07,39.9,39.9,168404.0,40.06,40.07,39.9,39.9,168404.0
2021-05-14 15:40:00,39.93,40.12,39.75,40.02,275724.0,39.93,40.12,39.75,40.02,275724.0
2021-05-14 15:50:00,40.11,40.17,39.84,39.98,487152.0,40.11,40.17,39.84,39.98,487152.0
2021-05-17 09:30:00,39.96,40.99,39.75,40.53,732596.0,39.96,40.99,39.75,40.53,732596.0
2021-05-17 09:40:00,40.6,40.75,40.2,40.3,210160.0,40.6,40.75,40.2,40.3,210160.0
2021-05-17 09:50:00,40.33,41.4,40.15,41.09,538552.0,40.33,41.4,40.15,41.09,538552.0
2021-05-17 10:00:00,41.06,42.75,41.05,42.04,1315248.0,41.06,42.75,41.05,42.04,1315248.0
2021-05-17 10:10:00,42.07,42.86,41.45,41.66,974228.0,42.07,42.86,41.45,41.66,974228.0
2021-05-17 10:20:00,41.6,41.79,40.94,40.94,467104.0,41.6,41.79,40.94,40.94,467104.0
2021-05-17 10:30:00,40.95,41.45,40.91,41.29,304112.0,40.95,41.45,40.91,41.29,304112.0
2021-05-17 10:40:00,41.29,41.98,41.2,41.84,269188.0,41.29,41.98,41.2,41.84,269188.0
2021-05-17 10:50:00,41.81,41.87,41.43,41.58,225900.0,41.81,41.87,41.43,41.58,225900.0
2021-05-17 11:00:00,41.63,41.75,41.29,41.59,122684.0,41.63,41.75,41.29,41.59,122684.0
2021-05-17 11:10:00,41.58,42.25,41.48,42.25,453100.0,41.58,42.25,41.48,42.25,453100.0
2021-05-17 11:20:00,42.29,42.6,42.07,42.15,724304.0,42.29,42.6,42.07,42.15,724304.0
2021-05-17 11:30:00,42.22,42.66,41.89,42.43,377960.0,42.22,42.66,41.89,42.43,377960.0
2021-05-17 11:40:00,42.44,43.24,42.44,42.6,945204.0,42.44,43.24,42.44,42.6,945204.0
2021-05-17 11:50:00,42.57,42.68,42.34,42.62,290772.0,42.57,42.68,42.34,42.62,290772.0
2021-05-17 12:00:00,42.55,42.63,42.21,42.32,197060.0,42.55,42.63,42.21,42.32,197060.0
2021-05-17 12:10:00,42.37,42.5,42.04,42.41,195112.0,42.37,42.5,42.04,42.41,195112.0
2021-05-17 12:20:00,42.43,42.75,42.43,42.72,178720.0,42.43,42.75,42.43,42.72,178720.0
2021-05-17 12:30:00,42.75,42.8,42.52,42.74,156816.0,42.75,42.8,42.52,42.74,156816.0
2021-05-17 12:40:00,42.77,43.57,42.77,43.38,878244.0,42.77,43.57,42.77,43.38,878244.0
2021-05-17 12:50:00,43.38,43.5,42.79,42.85,515496.0,43.38,43.5,42.79,42.85,515496.0
2021-05-17 13:00:00,42.81,43.08,42.66,42.77,273904.0,42.81,43.08,42.66,42.77,273904.0
2021-05-17 13:10:00,42.78,42.83,42.02,42.11,370836.0,42.78,42.83,42.02,42.11,370836.0
2021-05-17 13:20:00,42.19,42.74,42.15,42.38,204860.0,42.19,42.74,42.15,42.38,204860.0
2021-05-17 13:30:00,42.38,42.79,42.38,42.6,129132.0,42.38,42.79,42.38,42.6,129132.0
2021-05-17 13:40:00,42.63,42.67,42.34,42.45,118088.0,42.63,42.67,42.34,42.45,118088.0
2021-05-17 13:50:00,42.46,42.63,42.33,42.56,122312.0,42.46,42.63,42.33,42.56,122312.0
2021-05-17 14:00:00,42.54,42.77,42.48,42.6,136220.0,42.54,42.77,42.48,42.6,136220.0
2021-05-17 14:10:00,42.53,43.21,42.53,43.08,333672.0,42.53,43.21,42.53,43.08,333672.0
2021-05-17 14:20:00,43.13,43.32,42.89,43.07,305116.0,43.13,43.32,42.89,43.07,305116.0
2021-05-17 14:30:00,43.08,43.46,42.95,43.34,296152.0,43.08,43.46,42.95,43.34,296152.0
2021-05-17 14:40:00,43.34,43.97,43.31,43.91,737872.0,43.34,43.97,43.31,43.91,737872.0
2021-05-17 14:50:00,43.91,44.6,43.88,44.5,843512.0,43.91,44.6,43.88,44.5,843512.0
2021-05-17 15:00:00,44.58,44.72,44.05,44.25,813492.0,44.58,44.72,44.05,44.25,813492.0
2021-05-17 15:10:00,44.24,44.42,43.7,44.4,632148.0,44.24,44.42,43.7,44.4,632148.0
2021-05-17 15:20:00,44.36,44.4,43.9,44.34,374228.0,44.36,44.4,43.9,44.34,374228.0
2021-05-17 15:30:00,44.35,44.86,44.09,44.43,748108.0,44.35,44.86,44.09,44.43,748108.0
2021-05-17 15:40:00,44.44,45.42,44.38,45.34,1105436.0,44.44,45.42,44.38,45.34,1105436.0
2021-05-17 15:50:00,45.34,45.63,44.97,45.13,1563428.0,45.34,45.63,44.97,45.13,1563428.0
2021-05-18 09:30:00,43.63,43.66,42.62,43.16,1485552.0,43.63,43.66,42.62,43.16,1485552.0
2021-05-18 09:40:00,43.15,43.47,42.36,42.52,700876.0,43.15,43.47,42.36,42.52,700876.0
2021-05-18 09:50:00,42.49,43.16,42.49,43.1,382504.0,42.49,43.16,42.49,43.1,382504.0
2021-05-18 10:00:00,43.1,43.16,42.07,42.67,732464.0,43.1,43.16,42.07,42.67,732464.0
2021-05-18 10:10:00,42.74,42.97,42.38,42.48,297444.0,42.74,42.97,42.38,42.48,297444.0
2021-05-18 10:20:00,42.46,43.2,42.45,43.09,276924.0,42.46,43.2,42.45,43.09,276924.0
2021-05-18 10:30:00,43.07,43.73,43.02,43.58,608128.0,43.07,43.73,43.02,43.58,608128.0
2021-05-18 10:40:00,43.6,43.95,43.25,43.86,427756.0,43.6,43.95,43.25,43.86,427756.0
2021-05-18 10:50:00,43.92,44.09,43.61,43.99,368452.0,43.92,44.09,43.61,43.99,368452.0
2021-05-18 11:00:00,44.01,44.05,43.48,44.04,386276.0,44.01,44.05,43.48,44.04,386276.0
2021-05-18 11:10:00,43.99,45.27,43.99,44.85,878332.0,43.99,45.27,43.99,44.85,878332.0
2021-05-18 11:20:00,44.82,45.37,44.66,44.75,722084.0,44.82,45.37,44.66,44.75,722084.0
2021-05-18 11:30:00,44.75,44.87,44.13,44.53,752452.0,44.75,44.87,44.13,44.53,752452.0
2021-05-18 11:40:00,44.51,44.95,44.31,44.89,336588.0,44.51,44.95,44.31,44.89,336588.0
2021-05-18 11:50:00,44.83,45.12,44.73,44.8,291928.0,44.83,45.12,44.73,44.8,291928.0
2021-05-18 12:00:00,44.79,44.81,44.51,44.58,192924.0,44.79,44.81,44.51,44.58,192924.0
2021-05-18 12:10:00,44.58,44.85,44.46,44.58,189788.0,44.58,44.85,44.46,44.58,189788.0
2021-05-18 12:20:00,44.6,44.95,44.55,44.69,187196.0,44.6,44.95,44.55,44.69,187196.0
2021-05-18 12:30:00,44.68,45.0,44.59,44.6,229352.0,44.68,45.0,44.59,44.6,229352.0
2021-05-18 12:40:00,44.62,44.89,44.55,44.68,132696.0,44.62,44.89,44.55,44.68,132696.0
2021-05-18 12:50:00,44.72,45.37,44.72,44.95,612384.0,44.72,45.37,44.72,44.95,612384.0
2021-05-18 13:00:00,44.9,44.93,44.55,44.68,252228.0,44.9,44.93,44.55,44.68,252228.0
2021-05-18 13:10:00,44.73,44.82,44.64,44.73,69048.0,44.73,44.82,44.64,44.73,69048.0
2021-05-18 13:20:00,44.75,45.37,44.75,45.02,337924.0,44.75,45.37,44.75,45.02,337924.0
2021-05-18 13:30:00,45.04,46.25,45.01,45.47,1471468.0,45.04,46.25,45.01,45.47,1471468.0
2021-05-18 13:40:00,45.48,46.47,45.42,46.09,819120.0,45.48,46.47,45.42,46.09,819120.0
2021-05-18 13:50:00,46.1,46.77,46.07,46.61,956664.0,46.1,46.77,46.07,46.61,956664.0
2021-05-18 14:00:00,46.61,46.61,45.78,46.19,746512.0,46.61,46.61,45.78,46.19,746512.0
2021-05-18 14:10:00,46.24,47.19,45.98,46.91,726816.0,46.24,47.19,45.98,46.91,726816.0
2021-05-18 14:20:00,46.94,47.19,46.22,46.46,699352.0,46.94,47.19,46.22,46.46,699352.0
2021-05-18 14:30:00,46.42,46.59,46.0,46.2,489956.0,46.42,46.59,46.0,46.2,489956.0
2021-05-18 14:40:00,46.21,46.6,46.09,46.24,304184.0,46.21,46.6,46.09,46.24,304184.0
2021-05-18 14:50:00,46.33,47.3,46.25,46.87,781964.0,46.33,47.3,46.25,46.87,781964.0
2021-05-18 15:00:00,46.88,47.06,46.72,47.04,357952.0,46.88,47.06,46.72,47.04,357952.0
2021-05-18 15:10:00,47.03,47.14,46.03,46.56,508668.0,47.03,47.14,46.03,46.56,508668.0
2021-05-18 15:20:00,46.51,46.63,46.1,46.33,239080.0,46.51,46.63,46.1,46.33,239080.0
2021-05-18 15:30:00,46.36,46.47,45.75,46.19,337568.0,46.36,46.47,45.75,46.19,337568.0
2021-05-18 15:40:00,46.21,46.28,45.33,45.38,593640.0,46.21,46.28,45.33,45.38,593640.0
2021-05-18 15:50:00,45.37,45.81,45.06,45.21,694660.0,45.37,45.81,45.06,45.21,694660.0
2021-05-19 09:30:00,43.0,44.74,43.0,43.99,1098352.0,43.0,44.74,43.0,43.99,1098352.0
2021-05-19 09:40:00,43.99,44.18,43.16,43.52,609140.0,43.99,44.18,43.16,43.52,609140.0
2021-05-19 09:50:00,43.56,44.12,43.5,43.74,317492.0,43.56,44.12,43.5,43.74,317492.0
2021-05-19 10:00:00,43.69,43.87,42.82,42.82,425084.0,43.69,43.87,42.82,42.82,425084.0
2021-05-19 10:10:00,42.84,43.38,42.46,43.07,515904.0,42.84,43.38,42.46,43.07,515904.0
2021-05-19 10:20:00,43.08,43.25,42.86,43.01,203020.0,43.08,43.25,42.86,43.01,203020.0
2021-05-19 10:30:00,42.95,42.98,41.67,41.94,701708.0,42.95,42.98,41.67,41.94,701708.0
2021-05-19 10:40:00,41.87,42.71,41.8,42.41,366248.0,41.87,42.71,41.8,42.41,366248.0
2021-05-19 10:50:00,42.34,42.81,42.13,42.55,363440.0,42.34,42.81,42.13,42.55,363440.0
2021-05-19 11:00:00,42.56,42.56,42.11,42.55,219956.0,42.56,42.56,42.11,42.55,219956.0
2021-05-19 11:10:00,42.49,42.73,42.38,42.49,294076.0,42.49,42.73,42.38,42.49,294076.0
2021-05-19 11:20:00,42.45,42.95,42.42,42.57,272044.0,42.45,42.95,42.42,42.57,272044.0
2021-05-19 11:30:00,42.55,42.74,42.29,42.41,246480.0,42.55,42.74,42.29,42.41,246480.0
2021-05-19 11:40:00,42.4,42.61,42.31,42.5,244600.0,42.4,42.61,42.31,42.5,244600.0
2021-05-19 11:50:00,42.49,42.57,42.34,42.51,123352.0,42.49,42.57,42.34,42.51,123352.0
2021-05-19 12:00:00,42.53,42.93,42.43,42.6,422800.0,42.53,42.93,42.43,42.6,422800.0
2021-05-19 12:10:00,42.61,42.75,42.43,42.68,226908.0,42.61,42.75,42.43,42.68,226908.0
2021-05-19 12:20:00,42.69,42.72,42.22,42.28,247460.0,42.69,42.72,42.22,42.28,247460.0
2021-05-19 12:30:00,42.26,42.44,42.02,42.33,213924.0,42.26,42.44,42.02,42.33,213924.0
2021-05-19 12:40:00,42.35,42.41,42.18,42.27,72388.0,42.35,42.41,42.18,42.27,72388.0
2021-05-19 12:50:00,42.25,42.43,42.2,42.26,59836.0,42.25,42.43,42.2,42.26,59836.0
2021-05-19 13:00:00,42.3,42.5,42.26,42.35,84260.0,42.3,42.5,42.26,42.35,84260.0
2021-05-19 13:10:00,42.33,42.46,42.3,42.34,44648.0,42.33,42.46,42.3,42.34,44648.0
2021-05-19 13:20:00,42.3,42.3,41.92,42.01,169108.0,42.3,42.3,41.92,42.01,169108.0
2021-05-19 13:30:00,42.0,42.13,41.78,42.01,203864.0,42.0,42.13,41.78,42.01,203864.0
2021-05-19 13:40:00,42.02,42.02,41.75,41.85,107524.0,42.02,42.02,41.75,41.85,107524.0
2021-05-19 13:50:00,41.84,42.06,41.81,41.85,67800.0,41.84,42.06,41.81,41.85,67800.0
2021-05-19 14:00:00,41.85,41.94,41.33,41.57,196976.0,41.85,41.94,41.33,41.57,196976.0
2021-05-19 14:10:00,41.52,41.55,41.04,41.06,389012.0,41.52,41.55,41.04,41.06,389012.0
2021-05-19 14:20:00,41.12,41.7,41.04,41.61,180216.0,41.12,41.7,41.04,41.61,180216.0
2021-05-19 14:30:00,41.62,41.81,41.25,41.32,141700.0,41.62,41.81,41.25,41.32,141700.0
2021-05-19 14:40:00,41.41,41.52,41.26,41.4,118584.0,41.41,41.52,41.26,41.4,118584.0
2021-05-19 14:50:00,41.41,41.44,41.08,41.09,164420.0,41.41,41.44,41.08,41.09,164420.0
2021-05-19 15:00:00,41.13,41.52,41.08,41.52,202088.0,41.13,41.52,41.08,41.52,202088.0
2021-05-19 15:10:00,41.5,41.61,41.38,41.44,103128.0,41.5,41.61,41.38,41.44,103128.0
2021-05-19 15:20:00,41.38,41.88,41.29,41.78,212088.0,41.38,41.88,41.29,41.78,212088.0
2021-05-19 15:30:00,41.78,42.07,41.63,41.95,243424.0,41.78,42.07,41.63,41.95,243424.0
2021-05-19 15:40:00,41.96,42.01,41.66,41.71,135048.0,41.96,42.01,41.66,41.71,135048.0
2021-05-19 15:50:00,41.75,42.37,41.75,42.21,555952.0,41.75,42.37,41.75,42.21,555952.0
2021-05-20 09:30:00,42.7,42.78,41.73,41.96,527744.0,42.7,42.78,41.73,41.96,527744.0
2021-05-20 09:40:00,41.94,42.37,41.75,42.13,285296.0,41.94,42.37,41.75,42.13,285296.0
2021-05-20 09:50:00,42.2,42.83,42.13,42.8,311824.0,42.2,42.83,42.13,42.8,311824.0
2021-05-20 10:00:00,42.8,43.15,42.51,42.93,361844.0,42.8,43.15,42.51,42.93,361844.0
2021-05-20 10:10:00,43.0,43.5,42.96,43.34,332916.0,43.0,43.5,42.96,43.34,332916.0
2021-05-20 10:20:00,43.38,43.73,43.38,43.62,372336.0,43.38,43.73,43.38,43.62,372336.0
2021-05-20 10:30:00,43.61,43.67,42.9,43.08,294948.0,43.61,43.67,42.9,43.08,294948.0
2021-05-20 10:40:00,43.08,43.55,42.95,43.27,222720.0,43.08,43.55,42.95,43.27,222720.0
2021-05-20 10:50:00,43.26,43.26,42.92,43.1,156692.0,43.26,43.26,42.92,43.1,156692.0
2021-05-20 11:00:00,43.1,43.28,43.0,43.05,70116.0,43.1,43.28,43.0,43.05,70116.0
2021-05-20 11:10:00,43.07,43.2,42.98,43.02,73004.0,43.07,43.2,42.98,43.02,73004.0
2021-05-20 11:20:00,43.07,43.07,42.62,42.68,134520.0,43.07,43.07,42.62,42.68,134520.0
2021-05-20 11:30:00,42.68,42.88,42.68,42.78,37328.0,42.68,42.88,42.68,42.78,37328.0
2021-05-20 11:40:00,42.81,42.95,42.49,42.63,139116.0,42.81,42.95,42.49,42.63,139116.0
2021-05-20 11:50:00,42.65,42.65,42.38,42.38,101916.0,42.65,42.65,42.38,42.38,101916.0
2021-05-20 12:00:00,42.42,42.5,42.16,42.45,166032.0,42.42,42.5,42.16,42.45,166032.0
2021-05-20 12:10:00,42.43,42.53,42.25,42.44,80620.0,42.43,42.53,42.25,42.44,80620.0
2021-05-20 12:20:00,42.44,42.56,42.27,42.36,122664.0,42.44,42.56,42.27,42.36,122664.0
2021-05-20 12:30:00,42.38,42.41,42.15,42.15,72492.0,42.38,42.41,42.15,42.15,72492.0
2021-05-20 12:40:00,42.17,42.42,42.17,42.42,54608.0,42.17,42.42,42.17,42.42,54608.0
2021-05-20 12:50:00,42.39,42.63,42.39,42.63,93112.0,42.39,42.63,42.39,42.63,93112.0
2021-05-20 13:00:00,42.62,42.7,42.42,42.68,73252.0,42.62,42.7,42.42,42.68,73252.0
2021-05-20 13:10:00,42.68,43.05,42.68,42.85,196756.0,42.68,43.05,42.68,42.85,196756.0
2021-05-20 13:20:00,42.85,42.97,42.81,42.85,58752.0,42.85,42.97,42.81,42.85,58752.0
2021-05-20 13:30:00,42.9,43.25,42.9,43.04,119588.0,42.9,43.25,42.9,43.04,119588.0
2021-05-20 13:40:00,43.0,43.02,42.65,42.76,157240.0,43.0,43.02,42.65,42.76,157240.0
2021-05-20 13:50:00,42.79,42.91,42.48,42.7,88224.0,42.79,42.91,42.48,42.7,88224.0
2021-05-20 14:00:00,42.71,42.77,42.65,42.74,22780.0,42.71,42.77,42.65,42.74,22780.0
2021-05-20 14:10:00,42.69,42.72,42.54,42.63,66196.0,42.69,42.72,42.54,42.63,66196.0
2021-05-20 14:20:00,42.55,42.6,42.46,42.48,63704.0,42.55,42.6,42.46,42.48,63704.0
2021-05-20 14:30:00,42.54,42.55,42.39,42.44,50028.0,42.54,42.55,42.39,42.44,50028.0
2021-05-20 14:40:00,42.42,42.54,42.32,42.41,111500.0,42.42,42.54,42.32,42.41,111500.0
2021-05-20 14:50:00,42.43,42.61,42.41,42.5,111484.0,42.43,42.61,42.41,42.5,111484.0
2021-05-20 15:00:00,42.5,42.65,42.5,42.53,64332.0,42.5,42.65,42.5,42.53,64332.0
2021-05-20 15:10:00,42.54,42.65,42.46,42.6,64956.0,42.54,42.65,42.46,42.6,64956.0
2021-05-20 15:20:00,42.58,42.63,42.46,42.49,87440.0,42.58,42.63,42.46,42.49,87440.0
2021-05-20 15:30:00,42.45,42.6,42.45,42.55,116308.0,42.45,42.6,42.45,42.55,116308.0
2021-05-20 15:40:00,42.56,42.71,42.49,42.66,191744.0,42.56,42.71,42.49,42.66,191744.0
2021-05-20 15:50:00,42.65,42.8,42.49,42.61,285376.0,42.65,42.8,42.49,42.61,285376.0
2021-05-21 09:30:00,42.75,43.18,42.65,43.02,338904.0,42.75,43.18,42.65,43.02,338904.0
2021-05-21 09:40:00,43.09,43.63,43.08,43.49,318728.0,43.09,43.63,43.08,43.49,318728.0
2021-05-21 09:50:00,43.44,44.5,43.33,44.23,793956.0,43.44,44.5,43.33,44.23,793956.0
2021-05-21 10:00:00,44.23,44.31,43.75,43.84,445804.0,44.23,44.31,43.75,43.84,445804.0
2021-05-21 10:10:00,43.8,43.99,43.14,43.35,392584.0,43.8,43.99,43.14,43.35,392584.0
2021-05-21 10:20:00,43.33,43.49,42.98,43.02,272532.0,43.33,43.49,42.98,43.02,272532.0
2021-05-21 10:30:00,43.04,43.3,42.69,42.9,288408.0,43.04,43.3,42.69,42.9,288408.0
2021-05-21 10:40:00,42.88,42.93,42.58,42.91,213224.0,42.88,42.93,42.58,42.91,213224.0
2021-05-21 10:50:00,42.93,43.19,42.86,43.04,132268.0,42.93,43.19,42.86,43.04,132268.0
2021-05-21 11:00:00,43.07,43.43,42.94,43.43,145596.0,43.07,43.43,42.94,43.43,145596.0
2021-05-21 11:10:00,43.43,43.67,43.38,43.56,259532.0,43.43,43.67,43.38,43.56,259532.0
2021-05-21 11:20:00,43.57,43.64,43.21,43.26,257400.0,43.57,43.64,43.21,43.26,257400.0
2021-05-21 11:30:00,43.36,43.46,43.26,43.32,77640.0,43.36,43.46,43.26,43.32,77640.0
2021-05-21 11:40:00,43.35,43.38,43.17,43.27,64520.0,43.35,43.38,43.17,43.27,64520.0
2021-05-21 11:50:00,43.25,43.29,43.08,43.25,61900.0,43.25,43.29,43.08,43.25,61900.0
2021-05-21 12:00:00,43.26,43.69,43.15,43.48,120820.0,43.26,43.69,43.15,43.48,120820.0
2021-05-21 12:10:00,43.5,43.75,43.5,43.61,254124.0,43.5,43.75,43.5,43.61,254124.0
2021-05-21 12:20:00,43.66,43.87,43.47,43.86,215172.0,43.66,43.87,43.47,43.86,215172.0
2021-05-21 12:30:00,43.86,44.02,43.68,43.95,300948.0,43.86,44.02,43.68,43.95,300948.0
2021-05-21 12:40:00,43.99,44.13,43.85,43.91,194524.0,43.99,44.13,43.85,43.91,194524.0
2021-05-21 12:50:00,43.97,44.13,43.82,43.98,162544.0,43.97,44.13,43.82,43.98,162544.0
2021-05-21 13:00:00,43.97,44.43,43.97,44.3,280928.0,43.97,44.43,43.97,44.3,280928.0
2021-05-21 13:10:00,44.33,44.5,44.09,44.45,278128.0,44.33,44.5,44.09,44.45,278128.0
2021-05-21 13:20:00,44.45,44.81,44.38,44.78,410884.0,44.45,44.81,44.38,44.78,410884.0
2021-05-21 13:30:00,44.76,44.79,44.13,44.22,296004.0,44.76,44.79,44.13,44.22,296004.0
2021-05-21 13:40:00,44.2,44.47,44.2,44.44,138724.0,44.2,44.47,44.2,44.44,138724.0
2021-05-21 13:50:00,44.43,44.55,44.07,44.16,232212.0,44.43,44.55,44.07,44.16,232212.0
2021-05-21 14:00:00,44.15,44.42,44.08,44.41,103712.0,44.15,44.42,44.08,44.41,103712.0
2021-05-21 14:10:00,44.41,44.59,44.3,44.5,134276.0,44.41,44.59,44.3,44.5,134276.0
2021-05-21 14:20:00,44.48,44.56,44.3,44.47,165896.0,44.48,44.56,44.3,44.47,165896.0
2021-05-21 14:30:00,44.46,44.56,44.39,44.46,147392.0,44.46,44.56,44.39,44.46,147392.0
2021-05-21 14:40:00,44.48,44.51,44.31,44.38,159096.0,44.48,44.51,44.31,44.38,159096.0
2021-05-21 14:50:00,44.42,44.48,44.27,44.3,131392.0,44.42,44.48,44.27,44.3,131392.0
2021-05-21 15:00:00,44.26,44.42,43.94,43.95,238828.0,44.26,44.42,43.94,43.95,238828.0
2021-05-21 15:10:00,43.95,44.12,43.9,44.07,118060.0,43.95,44.12,43.9,44.07,118060.0
2021-05-21 15:20:00,44.12,44.21,44.04,44.15,103960.0,44.12,44.21,44.04,44.15,103960.0
2021-05-21 15:30:00,44.15,44.35,44.05,44.35,128528.0,44.15,44.35,44.05,44.35,128528.0
2021-05-21 15:40:00,44.34,44.35,44.17,44.19,192284.0,44.34,44.35,44.17,44.19,192284.0
2021-05-21 15:50:00,44.18,44.27,44.07,44.19,436876.0,44.18,44.27,44.07,44.19,436876.0
2021-05-24 09:30:00,43.96,44.85,43.34,44.49,648880.0,43.96,44.85,43.34,44.49,648880.0
2021-05-24 09:40:00,44.5,45.25,44.49,44.9,574212.0,44.5,45.25,44.49,44.9,574212.0
2021-05-24 09:50:00,44.91,45.83,44.83,45.5,564412.0,44.91,45.83,44.83,45.5,564412.0
2021-05-24 10:00:00,45.57,45.6,44.82,45.33,412248.0,45.57,45.6,44.82,45.33,412248.0
2021-05-24 10:10:00,45.38,45.52,45.03,45.05,229924.0,45.38,45.52,45.03,45.05,229924.0
2021-05-24 10:20:00,45.03,45.34,44.99,45.21,179120.0,45.03,45.34,44.99,45.21,179120.0
2021-05-24 10:30:00,45.22,45.35,44.97,45.25,211592.0,45.22,45.35,44.97,45.25,211592.0
2021-05-24 10:40:00,45.18,45.62,45.09,45.45,314024.0,45.18,45.62,45.09,45.45,314024.0
2021-05-24 10:50:00,45.42,45.75,45.38,45.67,391776.0,45.42,45.75,45.38,45.67,391776.0
2021-05-24 11:00:00,45.67,46.81,45.63,46.7,1171132.0,45.67,46.81,45.63,46.7,1171132.0
2021-05-24 11:10:00,46.72,47.12,46.43,46.43,586388.0,46.72,47.12,46.43,46.43,586388.0
2021-05-24 11:20:00,46.4,46.66,46.04,46.12,374900.0,46.4,46.66,46.04,46.12,374900.0
2021-05-24 11:30:00,46.3,46.88,46.09,46.69,312108.0,46.3,46.88,46.09,46.69,312108.0
2021-05-24 11:40:00,46.7,46.8,46.35,46.43,230716.0,46.7,46.8,46.35,46.43,230716.0
2021-05-24 11:50:00,46.41,46.62,45.95,46.19,308964.0,46.41,46.62,45.95,46.19,308964.0
2021-05-24 12:00:00,46.23,46.66,46.11,46.66,170820.0,46.23,46.66,46.11,46.66,170820.0
2021-05-24 12:10:00,46.66,46.88,46.4,46.44,215032.0,46.66,46.88,46.4,46.44,215032.0
2021-05-24 12:20:00,46.4,46.71,46.33,46.51,171160.0,46.4,46.71,46.33,46.51,171160.0
2021-05-24 12:30:00,46.55,46.65,46.13,46.45,189452.0,46.55,46.65,46.13,46.45,189452.0
2021-05-24 12:40:00,46.4,46.54,46.26,46.5,97920.0,46.4,46.54,46.26,46.5,97920.0
2021-05-24 12:50:00,46.52,46.63,46.26,46.3,153916.0,46.52,46.63,46.26,46.3,153916.0
2021-05-24 13:00:00,46.36,46.62,46.29,46.34,126504.0,46.36,46.62,46.29,46.34,126504.0
2021-05-24 13:10:00,46.37,46.49,46.29,46.43,95092.0,46.37,46.49,46.29,46.43,95092.0
2021-05-24 13:20:00,46.4,46.56,46.36,46.5,103252.0,46.4,46.56,46.36,46.5,103252.0
2021-05-24 13:30:00,46.5,46.94,46.5,46.59,290012.0,46.5,46.94,46.5,46.59,290012.0
2021-05-24 13:40:00,46.54,46.82,46.43,46.62,130248.0,46.54,46.82,46.43,46.62,130248.0
2021-05-24 13:50:00,46.59,46.66,46.5,46.59,141800.0,46.59,46.66,46.5,46.59,141800.0
2021-05-24 14:00:00,46.56,46.63,46.43,46.51,146332.0,46.56,46.63,46.43,46.51,146332.0
2021-05-24 14:10:00,46.49,46.58,46.43,46.48,138164.0,46.49,46.58,46.43,46.48,138164.0
2021-05-24 14:20:00,46.48,46.51,46.36,46.51,177640.0,46.48,46.51,46.36,46.51,177640.0
2021-05-24 14:30:00,46.51,46.52,46.4,46.46,142200.0,46.51,46.52,46.4,46.46,142200.0
2021-05-24 14:40:00,46.46,46.5,45.27,45.51,466000.0,46.46,46.5,45.27,45.51,466000.0
2021-05-24 14:50:00,45.42,45.63,45.0,45.04,339396.0,45.42,45.63,45.0,45.04,339396.0
2021-05-24 15:00:00,45.06,45.1,44.05,44.34,607192.0,45.06,45.1,44.05,44.34,607192.0
2021-05-24 15:10:00,44.28,45.01,44.28,44.82,353104.0,44.28,45.01,44.28,44.82,353104.0
2021-05-24 15:20:00,44.73,44.96,44.64,44.84,166056.0,44.73,44.96,44.64,44.84,166056.0
2021-05-24 15:30:00,44.84,44.87,44.73,44.87,94556.0,44.84,44.87,44.73,44.87,94556.0
2021-05-24 15:40:00,44.83,45.29,44.73,45.28,245668.0,44.83,45.29,44.73,45.28,245668.0
2021-05-24 15:50:00,45.25,45.32,44.91,45.01,390916.0,45.25,45.32,44.91,45.01,390916.0
2021-05-25 09:30:00,45.25,46.35,45.25,46.27,673032.0,45.25,46.35,45.25,46.27,673032.0
2021-05-25 09:40:00,46.3,47.97,46.16,47.0,1537488.0,46.3,47.97,46.16,47.0,1537488.0
2021-05-25 09:50:00,46.95,47.0,45.92,46.14,886624.0,46.95,47.0,45.92,46.14,886624.0
2021-05-25 10:00:00,46.23,46.6,45.7,46.3,415680.0,46.23,46.6,45.7,46.3,415680.0
2021-05-25 10:10:00,46.32,47.13,46.15,47.0,366156.0,46.32,47.13,46.15,47.0,366156.0
2021-05-25 10:20:00,47.04,48.1,46.57,47.68,1484840.0,47.04,48.1,46.57,47.68,1484840.0
2021-05-25 10:30:00,47.66,48.63,47.64,48.13,1187480.0,47.66,48.63,47.64,48.13,1187480.0
2021-05-25 10:40:00,48.13,48.49,47.78,48.32,581172.0,48.13,48.49,47.78,48.32,581172.0
2021-05-25 10:50:00,48.26,48.83,47.86,48.13,1093028.0,48.26,48.83,47.86,48.13,1093028.0
2021-05-25 11:00:00,48.18,48.24,47.13,47.41,754216.0,48.18,48.24,47.13,47.41,754216.0
2021-05-25 11:10:00,47.41,47.72,47.0,47.09,434852.0,47.41,47.72,47.0,47.09,434852.0
2021-05-25 11:20:00,47.13,47.18,46.8,46.91,337172.0,47.13,47.18,46.8,46.91,337172.0
2021-05-25 11:30:00,46.96,47.54,46.96,47.41,283284.0,46.96,47.54,46.96,47.41,283284.0
2021-05-25 11:40:00,47.39,48.13,47.39,48.04,467052.0,47.39,48.13,47.39,48.04,467052.0
2021-05-25 11:50:00,48.08,48.3,47.77,48.14,464724.0,48.08,48.3,47.77,48.14,464724.0
2021-05-25 12:00:00,48.2,48.5,48.07,48.18,329276.0,48.2,48.5,48.07,48.18,329276.0
2021-05-25 12:10:00,48.18,48.28,47.56,47.59,328720.0,48.18,48.28,47.56,47.59,328720.0
2021-05-25 12:20:00,47.56,47.9,47.32,47.85,333672.0,47.56,47.9,47.32,47.85,333672.0
2021-05-25 12:30:00,47.88,47.95,47.38,47.57,226104.0,47.88,47.95,47.38,47.57,226104.0
2021-05-25 12:40:00,47.55,47.62,47.4,47.58,78200.0,47.55,47.62,47.4,47.58,78200.0
2021-05-25 12:50:00,47.53,47.58,46.89,47.58,374452.0,47.53,47.58,46.89,47.58,374452.0
2021-05-25 13:00:00,47.57,47.68,47.41,47.57,124936.0,47.57,47.68,47.41,47.57,124936.0
2021-05-25 13:10:00,47.46,47.86,47.38,47.85,127596.0,47.46,47.86,47.38,47.85,127596.0
2021-05-25 13:20:00,47.83,47.85,47.54,47.69,137792.0,47.83,47.85,47.54,47.69,137792.0
2021-05-25 13:30:00,47.7,47.7,47.37,47.5,110756.0,47.7,47.7,47.37,47.5,110756.0
2021-05-25 13:40:00,47.47,48.27,47.46,48.13,381540.0,47.47,48.27,47.46,48.13,381540.0
2021-05-25 13:50:00,48.15,48.5,47.92,48.42,417368.0,48.15,48.5,47.92,48.42,417368.0
2021-05-25 14:00:00,48.45,49.32,48.25,49.29,1288884.0,48.45,49.32,48.25,49.29,1288884.0
2021-05-25 14:10:00,49.31,51.4,48.81,50.6,2335720.0,49.31,51.4,48.81,50.6,2335720.0
2021-05-25 14:20:00,50.71,51.25,50.11,50.8,1909876.0,50.71,51.25,50.11,50.8,1909876.0
2021-05-25 14:30:00,50.75,53.27,50.59,52.9,3466420.0,50.75,53.27,50.59,52.9,3466420.0
2021-05-25 14:40:00,52.77,54.28,52.46,52.63,3725128.0,52.77,54.28,52.46,52.63,3725128.0
2021-05-25 14:50:00,52.74,53.0,51.82,52.24,2101476.0,52.74,53.0,51.82,52.24,2101476.0
2021-05-25 15:00:00,52.21,52.98,52.04,52.72,1683068.0,52.21,52.98,52.04,52.72,1683068.0
2021-05-25 15:10:00,52.66,53.0,51.77,52.0,1852516.0,52.66,53.0,51.77,52.0,1852516.0
2021-05-25 15:20:00,51.98,52.38,51.54,52.2,913660.0,51.98,52.38,51.54,52.2,913660.0
2021-05-25 15:30:00,52.25,52.45,51.53,52.38,1375540.0,52.25,52.45,51.53,52.38,1375540.0
2021-05-25 15:40:00,52.34,53.36,52.29,52.75,2393176.0,52.34,53.36,52.29,52.75,2393176.0
2021-05-25 15:50:00,52.82,52.88,52.14,52.32,1684904.0,52.82,52.88,52.14,52.32,1684904.0
2021-05-26 09:30:00,57.24,60.89,56.39,58.32,7884488.0,57.24,60.89,56.39,58.32,7884488.0
2021-05-26 09:40:00,58.26,59.23,57.08,57.08,3035056.0,58.26,59.23,57.08,57.08,3035056.0
2021-05-26 09:50:00,57.08,58.77,56.4,58.11,3083796.0,57.08,58.77,56.4,58.11,3083796.0
2021-05-26 10:00:00,58.1,59.42,57.75,58.22,2577480.0,58.1,59.42,57.75,58.22,2577480.0
2021-05-26 10:10:00,58.27,59.01,57.53,58.85,1511200.0,58.27,59.01,57.53,58.85,1511200.0
2021-05-26 10:20:00,58.97,61.25,58.59,60.51,3397192.0,58.97,61.25,58.59,60.51,3397192.0
2021-05-26 10:30:00,60.49,60.88,59.12,59.29,1952644.0,60.49,60.88,59.12,59.29,1952644.0
2021-05-26 10:40:00,59.37,59.93,58.63,59.04,1297108.0,59.37,59.93,58.63,59.04,1297108.0
2021-05-26 10:50:00,59.03,60.17,58.96,59.77,1112072.0,59.03,60.17,58.96,59.77,1112072.0
2021-05-26 11:00:00,59.74,60.62,59.13,60.25,997728.0,59.74,60.62,59.13,60.25,997728.0
2021-05-26 11:10:00,60.18,61.38,59.77,61.08,1289664.0,60.18,61.38,59.77,61.08,1289664.0
2021-05-26 11:20:00,61.06,61.95,61.0,61.16,1521104.0,61.06,61.95,61.0,61.16,1521104.0
2021-05-26 11:30:00,61.15,61.75,59.7,60.28,1514380.0,61.15,61.75,59.7,60.28,1514380.0
2021-05-26 11:40:00,60.28,61.07,60.05,60.91,785880.0,60.28,61.07,60.05,60.91,785880.0
2021-05-26 11:50:00,60.94,62.12,60.75,61.03,1631648.0,60.94,62.12,60.75,61.03,1631648.0
2021-05-26 12:00:00,61.02,61.35,60.63,61.15,663500.0,61.02,61.35,60.63,61.15,663500.0
2021-05-26 12:10:00,61.29,61.38,60.27,60.33,634224.0,61.29,61.38,60.27,60.33,634224.0
2021-05-26 12:20:00,60.35,60.93,60.14,60.16,488888.0,60.35,60.93,60.14,60.16,488888.0
2021-05-26 12:30:00,60.15,60.26,59.28,59.62,873740.0,60.15,60.26,59.28,59.62,873740.0
2021-05-26 12:40:00,59.65,59.69,58.2,59.08,1904656.0,59.65,59.69,58.2,59.08,1904656.0
2021-05-26 12:50:00,59.07,59.22,57.75,58.09,1103756.0,59.07,59.22,57.75,58.09,1103756.0
2021-05-26 13:00:00,58.24,58.82,58.1,58.67,742272.0,58.24,58.82,58.1,58.67,742272.0
2021-05-26 13:10:00,58.68,59.58,58.44,59.39,755784.0,58.68,59.58,58.44,59.39,755784.0
2021-05-26 13:20:00,59.44,59.88,59.06,59.61,742276.0,59.44,59.88,59.06,59.61,742276.0
2021-05-26 13:30:00,59.63,59.85,59.33,59.5,355876.0,59.63,59.85,59.33,59.5,355876.0
2021-05-26 13:40:00,59.49,59.72,58.92,59.37,388780.0,59.49,59.72,58.92,59.37,388780.0
2021-05-26 13:50:00,59.38,59.47,59.0,59.1,319148.0,59.38,59.47,59.0,59.1,319148.0
2021-05-26 14:00:00,59.15,60.55,58.96,60.0,1043152.0,59.15,60.55,58.96,60.0,1043152.0
2021-05-26 14:10:00,60.05,60.18,59.79,60.04,352132.0,60.05,60.18,59.79,60.04,352132.0
2021-05-26 14:20:00,60.02,60.14,58.82,59.31,664748.0,60.02,60.14,58.82,59.31,664748.0
2021-05-26 14:30:00,59.32,59.63,59.04,59.39,322368.0,59.32,59.63,59.04,59.39,322368.0
2021-05-26 14:40:00,59.35,60.65,59.08,60.62,947568.0,59.35,60.65,59.08,60.62,947568.0
2021-05-26 14:50:00,60.62,60.98,60.0,60.82,712804.0,60.62,60.98,60.0,60.82,712804.0
2021-05-26 15:00:00,60.76,60.81,59.48,59.75,682368.0,60.76,60.81,59.48,59.75,682368.0
2021-05-26 15:10:00,59.74,60.29,59.63,59.77,415280.0,59.74,60.29,59.63,59.77,415280.0
2021-05-26 15:20:00,59.77,60.27,59.66,60.1,415128.0,59.77,60.27,59.66,60.1,415128.0
2021-05-26 15:30:00,60.13,60.64,60.08,60.08,684012.0,60.13,60.64,60.08,60.08,684012.0
2021-05-26 15:40:00,60.09,60.5,59.88,60.27,667584.0,60.09,60.5,59.88,60.27,667584.0
2021-05-26 15:50:00,60.29,60.6,60.13,60.6,1247824.0,60.29,60.6,60.13,60.6,1247824.0
2021-05-27 09:30:00,57.5,59.25,56.75,58.12,2337824.0,57.5,59.25,56.75,58.12,2337824.0
2021-05-27 09:40:00,58.16,59.15,57.2,59.07,1340316.0,58.16,59.15,57.2,59.07,1340316.0
2021-05-27 09:50:00,59.14,60.56,58.51,60.12,1463080.0,59.14,60.56,58.51,60.12,1463080.0
2021-05-27 10:00:00,60.18,62.35,59.65,61.5,2440756.0,60.18,62.35,59.65,61.5,2440756.0
2021-05-27 10:10:00,61.38,62.38,60.83,61.25,1784660.0,61.38,62.38,60.83,61.25,1784660.0
2021-05-27 10:20:00,61.23,62.66,60.66,61.64,2267436.0,61.23,62.66,60.66,61.64,2267436.0
2021-05-27 10:30:00,61.75,62.12,60.57,60.67,1351036.0,61.75,62.12,60.57,60.67,1351036.0
2021-05-27 10:40:00,60.72,60.83,59.78,60.52,1028568.0,60.72,60.83,59.78,60.52,1028568.0
2021-05-27 10:50:00,60.51,61.13,59.56,60.96,764724.0,60.51,61.13,59.56,60.96,764724.0
2021-05-27 11:00:00,60.98,61.45,60.34,61.14,781172.0,60.98,61.45,60.34,61.14,781172.0
2021-05-27 11:10:00,61.13,61.34,59.8,59.96,678316.0,61.13,61.34,59.8,59.96,678316.0
2021-05-27 11:20:00,59.99,59.99,59.14,59.27,658496.0,59.99,59.99,59.14,59.27,658496.0
2021-05-27 11:30:00,59.33,59.33,58.21,58.76,813612.0,59.33,59.33,58.21,58.76,813612.0
2021-05-27 11:40:00,58.76,59.45,58.46,58.6,575956.0,58.76,59.45,58.46,58.6,575956.0
2021-05-27 11:50:00,58.59,59.0,58.18,58.4,398288.0,58.59,59.0,58.18,58.4,398288.0
2021-05-27 12:00:00,58.38,58.65,58.06,58.25,371012.0,58.38,58.65,58.06,58.25,371012.0
2021-05-27 12:10:00,58.21,59.62,58.21,59.53,570096.0,58.21,59.62,58.21,59.53,570096.0
2021-05-27 12:20:00,59.48,59.87,59.25,59.44,415232.0,59.48,59.87,59.25,59.44,415232.0
2021-05-27 12:30:00,59.45,59.52,58.6,59.0,259720.0,59.45,59.52,58.6,59.0,259720.0
2021-05-27 12:40:00,59.13,60.0,58.97,59.54,380884.0,59.13,60.0,58.97,59.54,380884.0
2021-05-27 12:50:00,59.57,60.42,59.53,60.23,685200.0,59.57,60.42,59.53,60.23,685200.0
2021-05-27 13:00:00,60.23,60.66,59.93,60.62,541224.0,60.23,60.66,59.93,60.62,541224.0
2021-05-27 13:10:00,60.64,60.83,59.92,60.06,417596.0,60.64,60.83,59.92,60.06,417596.0
2021-05-27 13:20:00,60.08,60.37,59.95,60.16,263104.0,60.08,60.37,59.95,60.16,263104.0
2021-05-27 13:30:00,60.16,60.31,59.6,60.1,505388.0,60.16,60.31,59.6,60.1,505388.0
2021-05-27 13:40:00,60.02,61.24,59.7,60.4,1105492.0,60.02,61.24,59.7,60.4,1105492.0
2021-05-27 13:50:00,60.42,61.12,60.0,60.78,613680.0,60.42,61.12,60.0,60.78,613680.0
2021-05-27 14:00:00,60.76,61.05,59.58,60.0,824916.0,60.76,61.05,59.58,60.0,824916.0
2021-05-27 14:10:00,60.0,60.1,59.04,59.5,593528.0,60.0,60.1,59.04,59.5,593528.0
2021-05-27 14:20:00,59.51,60.0,59.23,59.93,357996.0,59.51,60.0,59.23,59.93,357996.0
2021-05-27 14:30:00,59.92,60.38,59.75,60.35,277216.0,59.92,60.38,59.75,60.35,277216.0
2021-05-27 14:40:00,60.37,60.75,60.13,60.67,416732.0,60.37,60.75,60.13,60.67,416732.0
2021-05-27 14:50:00,60.63,61.12,60.26,60.77,633064.0,60.63,61.12,60.26,60.77,633064.0
2021-05-27 15:00:00,60.85,60.87,60.14,60.48,267348.0,60.85,60.87,60.14,60.48,267348.0
2021-05-27 15:10:00,60.48,62.2,60.44,61.82,1443124.0,60.48,62.2,60.44,61.82,1443124.0
2021-05-27 15:20:00,61.83,63.2,61.39,62.93,1702904.0,61.83,63.2,61.39,62.93,1702904.0
2021-05-27 15:30:00,62.99,66.0,62.98,65.0,3174516.0,62.99,66.0,62.98,65.0,3174516.0
2021-05-27 15:40:00,65.0,65.1,62.76,63.35,2535052.0,65.0,65.1,62.76,63.35,2535052.0
2021-05-27 15:50:00,63.35,64.65,63.28,63.45,1744864.0,63.35,64.65,63.28,63.45,1744864.0
2021-05-28 09:30:00,65.74,67.2,64.51,65.86,2527900.0,65.74,67.2,64.51,65.86,2527900.0
2021-05-28 09:40:00,65.79,66.3,64.25,64.98,1688300.0,65.79,66.3,64.25,64.98,1688300.0
2021-05-28 09:50:00,64.83,66.11,63.59,64.29,1857388.0,64.83,66.11,63.59,64.29,1857388.0
2021-05-28 10:00:00,64.2,65.88,63.75,64.52,1473664.0,64.2,65.88,63.75,64.52,1473664.0
2021-05-28 10:10:00,64.54,64.62,60.03,60.06,2249292.0,64.54,64.62,60.03,60.06,2249292.0
2021-05-28 10:20:00,60.03,61.47,59.25,59.25,1538952.0,60.03,61.47,59.25,59.25,1538952.0
2021-05-28 10:30:00,59.45,61.63,59.25,61.26,1020956.0,59.45,61.63,59.25,61.26,1020956.0
2021-05-28 10:40:00,61.27,61.87,60.5,60.75,539740.0,61.27,61.87,60.5,60.75,539740.0
2021-05-28 10:50:00,60.85,62.0,60.52,60.83,502536.0,60.85,62.0,60.52,60.83,502536.0
2021-05-28 11:00:00,60.82,62.18,60.43,62.02,448028.0,60.82,62.18,60.43,62.02,448028.0
2021-05-28 11:10:00,61.95,62.15,61.34,61.55,308756.0,61.95,62.15,61.34,61.55,308756.0
2021-05-28 11:20:00,61.61,61.64,60.5,61.05,414956.0,61.61,61.64,60.5,61.05,414956.0
2021-05-28 11:30:00,61.06,61.41,60.1,60.24,550028.0,61.06,61.41,60.1,60.24,550028.0
2021-05-28 11:40:00,60.23,60.41,59.0,60.06,1055168.0,60.23,60.41,59.0,60.06,1055168.0
2021-05-28 11:50:00,60.01,60.73,59.0,59.46,550372.0,60.01,60.73,59.0,59.46,550372.0
2021-05-28 12:00:00,59.47,59.63,57.88,58.25,1001412.0,59.47,59.63,57.88,58.25,1001412.0
2021-05-28 12:10:00,58.24,59.0,57.75,58.02,825224.0,58.24,59.0,57.75,58.02,825224.0
2021-05-28 12:20:00,58.13,59.52,57.63,59.4,814428.0,58.13,59.52,57.63,59.4,814428.0
2021-05-28 12:30:00,59.26,59.35,58.74,59.25,313440.0,59.26,59.35,58.74,59.25,313440.0
2021-05-28 12:40:00,59.2,60.13,58.7,58.71,516660.0,59.2,60.13,58.7,58.71,516660.0
2021-05-28 12:50:00,58.7,58.88,58.33,58.33,309556.0,58.7,58.88,58.33,58.33,309556.0
2021-05-28 13:00:00,58.33,59.05,58.33,59.05,288056.0,58.33,59.05,58.33,59.05,288056.0
2021-05-28 13:10:00,59.1,59.75,58.88,59.25,261316.0,59.1,59.75,58.88,59.25,261316.0
2021-05-28 13:20:00,59.43,59.43,58.44,58.45,268896.0,59.43,59.43,58.44,58.45,268896.0
2021-05-28 13:30:00,58.5,59.77,58.47,59.28,346548.0,58.5,59.77,58.47,59.28,346548.0
2021-05-28 13:40:00,59.41,60.0,58.64,59.33,512824.0,59.41,60.0,58.64,59.33,512824.0
2021-05-28 13:50:00,59.47,59.75,58.88,59.12,212820.0,59.47,59.75,58.88,59.12,212820.0
2021-05-28 14:00:00,59.13,59.49,59.08,59.27,154392.0,59.13,59.49,59.08,59.27,154392.0
2021-05-28 14:10:00,59.28,59.28,58.55,58.9,323796.0,59.28,59.28,58.55,58.9,323796.0
2021-05-28 14:20:00,58.95,59.23,58.71,59.12,149104.0,58.95,59.23,58.71,59.12,149104.0
2021-05-28 14:30:00,58.96,59.15,58.63,58.74,163300.0,58.96,59.15,58.63,58.74,163300.0
2021-05-28 14:40:00,58.7,59.0,58.08,58.12,298872.0,58.7,59.0,58.08,58.12,298872.0
2021-05-28 14:50:00,58.08,58.68,58.0,58.16,457284.0,58.08,58.68,58.0,58.16,457284.0
2021-05-28 15:00:00,58.16,58.37,57.24,57.5,673160.0,58.16,58.37,57.24,57.5,673160.0
2021-05-28 15:10:00,57.52,57.85,56.5,56.71,529108.0,57.52,57.85,56.5,56.71,529108.0
2021-05-28 15:20:00,56.6,57.11,56.56,56.75,681868.0,56.6,57.11,56.56,56.75,681868.0
2021-05-28 15:30:00,56.85,57.25,55.79,56.03,936756.0,56.85,57.25,55.79,56.03,936756.0
2021-05-28 15:40:00,56.0,56.39,55.36,55.98,794840.0,56.0,56.39,55.36,55.98,794840.0
2021-05-28 15:50:00,56.11,56.11,55.38,55.45,820496.0,56.11,56.11,55.38,55.45,820496.0
2021-06-01 09:30:00,58.37,58.49,56.77,56.77,1460704.0,58.37,58.49,56.77,56.77,1460704.0
2021-06-01 09:40:00,56.82,58.45,56.82,57.65,1188336.0,56.82,58.45,56.82,57.65,1188336.0
2021-06-01 09:50:00,57.66,58.2,57.42,57.95,611332.0,57.66,58.2,57.42,57.95,611332.0
2021-06-01 10:00:00,57.95,60.35,57.25,59.75,2083632.0,57.95,60.35,57.25,59.75,2083632.0
2021-06-01 10:10:00,59.68,61.2,58.64,58.99,2164704.0,59.68,61.2,58.64,58.99,2164704.0
2021-06-01 10:20:00,58.82,59.17,58.14,58.77,1014816.0,58.82,59.17,58.14,58.77,1014816.0
2021-06-01 10:30:00,58.85,59.79,58.83,59.42,667028.0,58.85,59.79,58.83,59.42,667028.0
2021-06-01 10:40:00,59.36,60.17,59.25,59.38,577180.0,59.36,60.17,59.25,59.38,577180.0
2021-06-01 10:50:00,59.38,59.87,58.75,59.0,414836.0,59.38,59.87,58.75,59.0,414836.0
2021-06-01 11:00:00,59.0,59.23,58.63,59.06,229952.0,59.0,59.23,58.63,59.06,229952.0
2021-06-01 11:10:00,59.06,60.07,58.75,59.72,440488.0,59.06,60.07,58.75,59.72,440488.0
2021-06-01 11:20:00,59.76,59.94,59.06,59.19,252576.0,59.76,59.94,59.06,59.19,252576.0
2021-06-01 11:30:00,59.32,59.82,59.26,59.74,199376.0,59.32,59.82,59.26,59.74,199376.0
2021-06-01 11:40:00,59.71,60.85,59.4,60.71,833236.0,59.71,60.85,59.4,60.71,833236.0
2021-06-01 11:50:00,60.71,61.6,60.53,60.83,826136.0,60.71,61.6,60.53,60.83,826136.0
2021-06-01 12:00:00,60.83,61.42,60.55,61.03,375624.0,60.83,61.42,60.55,61.03,375624.0
2021-06-01 12:10:00,61.02,61.8,61.02,61.54,435960.0,61.02,61.8,61.02,61.54,435960.0
2021-06-01 12:20:00,61.49,62.05,61.28,61.33,478484.0,61.49,62.05,61.28,61.33,478484.0
2021-06-01 12:30:00,61.42,62.04,61.15,61.85,384180.0,61.42,62.04,61.15,61.85,384180.0
2021-06-01 12:40:00,61.78,62.21,60.71,60.71,592908.0,61.78,62.21,60.71,60.71,592908.0
2021-06-01 12:50:00,60.73,61.03,60.24,60.42,449660.0,60.73,61.03,60.24,60.42,449660.0
2021-06-01 13:00:00,60.5,60.94,60.34,60.91,292916.0,60.5,60.94,60.34,60.91,292916.0
2021-06-01 13:10:00,60.92,60.96,60.5,60.56,223940.0,60.92,60.96,60.5,60.56,223940.0
2021-06-01 13:20:00,60.5,60.68,60.22,60.26,169640.0,60.5,60.68,60.22,60.26,169640.0
2021-06-01 13:30:00,60.25,60.93,60.12,60.69,307532.0,60.25,60.93,60.12,60.69,307532.0
2021-06-01 13:40:00,60.63,61.51,60.31,61.28,331792.0,60.63,61.51,60.31,61.28,331792.0
2021-06-01 13:50:00,61.25,62.12,61.19,61.71,508476.0,61.25,62.12,61.19,61.71,508476.0
2021-06-01 14:00:00,61.69,62.47,61.55,61.55,744140.0,61.69,62.47,61.55,61.55,744140.0
2021-06-01 14:10:00,61.6,61.82,61.5,61.57,192516.0,61.6,61.82,61.5,61.57,192516.0
2021-06-01 14:20:00,61.66,62.87,61.59,62.55,822136.0,61.66,62.87,61.59,62.55,822136.0
2021-06-01 14:30:00,62.46,63.74,62.45,63.07,964008.0,62.46,63.74,62.45,63.07,964008.0
2021-06-01 14:40:00,63.19,63.31,62.75,62.92,405680.0,63.19,63.31,62.75,62.92,405680.0
2021-06-01 14:50:00,62.89,62.99,62.5,62.5,255240.0,62.89,62.99,62.5,62.5,255240.0
2021-06-01 15:00:00,62.56,63.33,62.09,62.12,498068.0,62.56,63.33,62.09,62.12,498068.0
2021-06-01 15:10:00,62.17,62.44,61.84,61.91,270104.0,62.17,62.44,61.84,61.91,270104.0
2021-06-01 15:20:00,61.91,62.29,61.55,61.63,250680.0,61.91,62.29,61.55,61.63,250680.0
2021-06-01 15:30:00,61.58,61.92,61.28,61.77,289240.0,61.58,61.92,61.28,61.77,289240.0
2021-06-01 15:40:00,61.84,62.8,61.63,62.6,439248.0,61.84,62.8,61.63,62.6,439248.0
2021-06-01 15:50:00,62.52,62.58,62.05,62.25,713488.0,62.52,62.58,62.05,62.25,713488.0
2021-06-02 09:30:00,62.22,63.13,61.08,62.39,1458652.0,62.22,63.13,61.08,62.39,1458652.0
2021-06-02 09:40:00,62.49,64.5,62.39,64.24,1506768.0,62.49,64.5,62.39,64.24,1506768.0
2021-06-02 09:50:00,64.2,64.7,63.23,63.58,948048.0,64.2,64.7,63.23,63.58,948048.0
2021-06-02 10:00:00,63.65,64.06,62.25,62.61,620444.0,63.65,64.06,62.25,62.61,620444.0
2021-06-02 10:10:00,62.73,62.73,61.66,62.47,719068.0,62.73,62.73,61.66,62.47,719068.0
2021-06-02 10:20:00,62.46,62.92,62.22,62.53,403728.0,62.46,62.92,62.22,62.53,403728.0
2021-06-02 10:30:00,62.5,62.99,61.75,61.85,388840.0,62.5,62.99,61.75,61.85,388840.0
2021-06-02 10:40:00,61.81,62.24,61.18,61.67,329468.0,61.81,62.24,61.18,61.67,329468.0
2021-06-02 10:50:00,61.74,62.56,61.25,62.51,461664.0,61.74,62.56,61.25,62.51,461664.0
2021-06-02 11:00:00,62.6,63.57,62.5,63.21,588652.0,62.6,63.57,62.5,63.21,588652.0
2021-06-02 11:10:00,63.29,63.77,62.67,63.77,294304.0,63.29,63.77,62.67,63.77,294304.0
2021-06-02 11:20:00,63.77,64.98,63.63,64.64,1181736.0,63.77,64.98,63.63,64.64,1181736.0
2021-06-02 11:30:00,64.63,65.58,64.27,64.88,1089836.0,64.63,65.58,64.27,64.88,1089836.0
2021-06-02 11:40:00,64.86,64.96,64.13,64.38,476316.0,64.86,64.96,64.13,64.38,476316.0
2021-06-02 11:50:00,64.34,65.5,64.23,64.71,679832.0,64.34,65.5,64.23,64.71,679832.0
2021-06-02 12:00:00,64.7,64.86,63.42,63.96,567172.0,64.7,64.86,63.42,63.96,567172.0
2021-06-02 12:10:00,63.95,64.71,63.91,64.67,351780.0,63.95,64.71,63.91,64.67,351780.0
2021-06-02 12:20:00,64.67,71.35,64.34,71.33,3368812.0,64.67,71.35,64.34,71.33,3368812.0
2021-06-02 12:30:00,71.33,73.5,65.77,68.92,6538028.0,71.33,73.5,65.77,68.92,6538028.0
2021-06-02 12:40:00,68.92,69.47,65.51,66.61,1864280.0,68.92,69.47,65.51,66.61,1864280.0
2021-06-02 12:50:00,66.65,68.45,66.5,67.63,875668.0,66.65,68.45,66.5,67.63,875668.0
2021-06-02 13:00:00,67.6,69.38,67.34,69.25,1395812.0,67.6,69.38,67.34,69.25,1395812.0
2021-06-02 13:10:00,69.3,69.62,67.77,68.25,1216616.0,69.3,69.62,67.77,68.25,1216616.0
2021-06-02 13:20:00,68.34,68.58,66.12,67.51,1232044.0,68.34,68.58,66.12,67.51,1232044.0
2021-06-02 13:30:00,67.74,68.32,67.38,67.67,593924.0,67.74,68.32,67.38,67.67,593924.0
2021-06-02 13:40:00,67.55,67.73,66.14,66.74,942672.0,67.55,67.73,66.14,66.74,942672.0
2021-06-02 13:50:00,66.73,68.12,66.5,67.25,555232.0,66.73,68.12,66.5,67.25,555232.0
2021-06-02 14:00:00,67.14,67.8,66.85,67.46,587356.0,67.14,67.8,66.85,67.46,587356.0
2021-06-02 14:10:00,67.47,71.25,66.75,70.0,1284312.0,67.47,71.25,66.75,70.0,1284312.0
2021-06-02 14:20:00,69.92,70.5,68.52,68.75,793968.0,69.92,70.5,68.52,68.75,793968.0
2021-06-02 14:30:00,68.74,70.22,68.69,69.85,519916.0,68.74,70.22,68.69,69.85,519916.0
2021-06-02 14:40:00,69.98,70.09,69.09,69.86,386528.0,69.98,70.09,69.09,69.86,386528.0
2021-06-02 14:50:00,69.83,70.1,69.38,70.08,308280.0,69.83,70.1,69.38,70.08,308280.0
2021-06-02 15:00:00,69.91,71.73,69.81,70.77,971908.0,69.91,71.73,69.81,70.77,971908.0
2021-06-02 15:10:00,70.88,72.22,70.5,71.22,912028.0,70.88,72.22,70.5,71.22,912028.0
2021-06-02 15:20:00,71.35,71.88,70.5,70.86,674236.0,71.35,71.88,70.5,70.86,674236.0
2021-06-02 15:30:00,70.92,71.63,70.73,71.38,470744.0,70.92,71.63,70.73,71.38,470744.0
2021-06-02 15:40:00,71.48,71.5,69.88,70.48,740836.0,71.48,71.5,69.88,70.48,740836.0
2021-06-02 15:50:00,70.34,70.75,70.13,70.65,923908.0,70.34,70.75,70.13,70.65,923908.0
2021-06-03 09:30:00,66.5,68.61,65.75,67.51,1538700.0,66.5,68.61,65.75,67.51,1538700.0
2021-06-03 09:40:00,67.5,67.85,61.49,61.83,1861384.0,67.5,67.85,61.49,61.83,1861384.0
2021-06-03 09:50:00,61.75,64.56,60.53,63.7,1435680.0,61.75,64.56,60.53,63.7,1435680.0
2021-06-03 10:00:00,63.88,65.84,63.61,65.33,853500.0,63.88,65.84,63.61,65.33,853500.0
2021-06-03 10:10:00,65.44,65.49,63.75,64.91,621692.0,65.44,65.49,63.75,64.91,621692.0
2021-06-03 10:20:00,64.89,65.37,63.26,64.46,495724.0,64.89,65.37,63.26,64.46,495724.0
2021-06-03 10:30:00,64.26,64.88,63.6,63.93,319476.0,64.26,64.88,63.6,63.93,319476.0
2021-06-03 10:40:00,63.86,64.79,63.55,64.36,276968.0,63.86,64.79,63.55,64.36,276968.0
2021-06-03 10:50:00,64.49,64.49,62.25,63.3,608736.0,64.49,64.49,62.25,63.3,608736.0
2021-06-03 11:00:00,63.25,63.54,61.9,62.6,657204.0,63.25,63.54,61.9,62.6,657204.0
2021-06-03 11:10:00,62.68,62.75,61.36,61.81,631276.0,62.68,62.75,61.36,61.81,631276.0
2021-06-03 11:20:00,61.72,62.92,61.5,62.73,426816.0,61.72,62.92,61.5,62.73,426816.0
2021-06-03 11:30:00,62.77,63.24,62.29,63.16,263400.0,62.77,63.24,62.29,63.16,263400.0
2021-06-03 11:40:00,63.25,63.45,62.77,63.05,240532.0,63.25,63.45,62.77,63.05,240532.0
2021-06-03 11:50:00,63.03,63.15,62.42,63.13,153372.0,63.03,63.15,62.42,63.13,153372.0
2021-06-03 12:00:00,63.13,63.75,63.04,63.49,215996.0,63.13,63.75,63.04,63.49,215996.0
2021-06-03 12:10:00,63.39,64.0,63.39,63.8,258052.0,63.39,64.0,63.39,63.8,258052.0
2021-06-03 12:20:00,63.79,63.88,63.28,63.77,95972.0,63.79,63.88,63.28,63.77,95972.0
2021-06-03 12:30:00,63.81,63.88,63.39,63.71,87492.0,63.81,63.88,63.39,63.71,87492.0
2021-06-03 12:40:00,63.73,65.0,63.71,64.49,579896.0,63.73,65.0,63.71,64.49,579896.0
2021-06-03 12:50:00,64.49,66.0,64.2,65.93,437236.0,64.49,66.0,64.2,65.93,437236.0
2021-06-03 13:00:00,66.01,67.75,65.79,66.25,864668.0,66.01,67.75,65.79,66.25,864668.0
2021-06-03 13:10:00,66.32,66.58,64.82,65.51,350248.0,66.32,66.58,64.82,65.51,350248.0
2021-06-03 13:20:00,65.52,66.5,65.38,66.13,194388.0,65.52,66.5,65.38,66.13,194388.0
2021-06-03 13:30:00,66.01,66.86,65.86,66.44,341732.0,66.01,66.86,65.86,66.44,341732.0
2021-06-03 13:40:00,66.42,66.87,66.03,66.59,414440.0,66.42,66.87,66.03,66.59,414440.0
2021-06-03 13:50:00,66.59,68.42,66.54,67.92,819840.0,66.59,68.42,66.54,67.92,819840.0
2021-06-03 14:00:00,67.87,67.97,66.32,66.38,539836.0,67.87,67.97,66.32,66.38,539836.0
2021-06-03 14:10:00,66.53,66.93,65.5,66.21,492060.0,66.53,66.93,65.5,66.21,492060.0
2021-06-03 14:20:00,66.13,66.19,65.25,65.83,225852.0,66.13,66.19,65.25,65.83,225852.0
2021-06-03 14:30:00,65.87,65.96,64.39,64.39,257924.0,65.87,65.96,64.39,64.39,257924.0
2021-06-03 14:40:00,64.41,65.25,64.37,65.09,241916.0,64.41,65.25,64.37,65.09,241916.0
2021-06-03 14:50:00,64.95,65.48,64.74,64.89,204288.0,64.95,65.48,64.74,64.89,204288.0
2021-06-03 15:00:00,64.98,65.09,64.39,64.5,120604.0,64.98,65.09,64.39,64.5,120604.0
2021-06-03 15:10:00,64.45,64.75,63.76,63.76,169048.0,64.45,64.75,63.76,63.76,169048.0
2021-06-03 15:20:00,63.77,65.0,63.75,64.93,144264.0,63.77,65.0,63.75,64.93,144264.0
2021-06-03 15:30:00,64.71,65.35,64.64,65.26,193320.0,64.71,65.35,64.64,65.26,193320.0
2021-06-03 15:40:00,65.3,65.3,64.68,64.75,210304.0,65.3,65.3,64.68,64.75,210304.0
2021-06-03 15:50:00,64.88,64.88,63.75,64.14,399396.0,64.88,64.88,63.75,64.14,399396.0
2021-06-04 09:30:00,64.01,66.25,63.77,65.24,696592.0,64.01,66.25,63.77,65.24,696592.0
2021-06-04 09:40:00,65.23,66.03,64.89,65.03,398156.0,65.23,66.03,64.89,65.03,398156.0
2021-06-04 09:50:00,65.12,65.28,63.25,63.38,586760.0,65.12,65.28,63.25,63.38,586760.0
2021-06-04 10:00:00,63.36,63.57,62.33,62.6,496128.0,63.36,63.57,62.33,62.6,496128.0
2021-06-04 10:10:00,62.54,63.38,62.25,62.52,302228.0,62.54,63.38,62.25,62.52,302228.0
2021-06-04 10:20:00,62.6,63.68,62.45,63.68,182128.0,62.6,63.68,62.45,63.68,182128.0
2021-06-04 10:30:00,63.64,65.0,63.42,64.63,433500.0,63.64,65.0,63.42,64.63,433500.0
2021-06-04 10:40:00,64.51,65.0,63.64,64.16,245236.0,64.51,65.0,63.64,64.16,245236.0
2021-06-04 10:50:00,64.06,64.36,63.75,63.85,87956.0,64.06,64.36,63.75,63.85,87956.0
2021-06-04 11:00:00,63.75,65.0,63.75,64.0,159348.0,63.75,65.0,63.75,64.0,159348.0
2021-06-04 11:10:00,64.0,64.72,63.97,64.6,101692.0,64.0,64.72,63.97,64.6,101692.0
2021-06-04 11:20:00,64.73,65.22,64.28,64.65,256796.0,64.73,65.22,64.28,64.65,256796.0
2021-06-04 11:30:00,64.75,65.39,64.28,64.38,226032.0,64.75,65.39,64.28,64.38,226032.0
2021-06-04 11:40:00,64.33,64.6,63.88,63.98,142728.0,64.33,64.6,63.88,63.98,142728.0
2021-06-04 11:50:00,63.94,64.0,63.75,63.82,122644.0,63.94,64.0,63.75,63.82,122644.0
2021-06-04 12:00:00,63.82,64.09,63.56,63.71,142524.0,63.82,64.09,63.56,63.71,142524.0
2021-06-04 12:10:00,63.71,64.12,63.71,63.75,57652.0,63.71,64.12,63.71,63.75,57652.0
2021-06-04 12:20:00,63.68,63.92,63.25,63.59,172240.0,63.68,63.92,63.25,63.59,172240.0
2021-06-04 12:30:00,63.69,63.79,63.36,63.37,64688.0,63.69,63.79,63.36,63.37,64688.0
2021-06-04 12:40:00,63.44,63.92,63.28,63.4,82584.0,63.44,63.92,63.28,63.4,82584.0
2021-06-04 12:50:00,63.38,63.75,63.35,63.75,47072.0,63.38,63.75,63.35,63.75,47072.0
2021-06-04 13:00:00,63.69,63.79,63.5,63.52,36280.0,63.69,63.79,63.5,63.52,36280.0
2021-06-04 13:10:00,63.57,63.75,63.11,63.56,73812.0,63.57,63.75,63.11,63.56,73812.0
2021-06-04 13:20:00,63.56,63.72,63.43,63.63,38748.0,63.56,63.72,63.43,63.63,38748.0
2021-06-04 13:30:00,63.71,63.86,63.39,63.59,77356.0,63.71,63.86,63.39,63.59,77356.0
2021-06-04 13:40:00,63.55,64.17,63.55,63.86,103340.0,63.55,64.17,63.55,63.86,103340.0
2021-06-04 13:50:00,63.82,63.88,63.53,63.54,60348.0,63.82,63.88,63.53,63.54,60348.0
2021-06-04 14:00:00,63.5,63.75,63.25,63.25,102784.0,63.5,63.75,63.25,63.25,102784.0
2021-06-04 14:10:00,63.26,63.37,62.87,63.05,135568.0,63.26,63.37,62.87,63.05,135568.0
2021-06-04 14:20:00,63.06,63.25,62.93,63.05,179400.0,63.06,63.25,62.93,63.05,179400.0
2021-06-04 14:30:00,63.12,63.4,62.78,62.94,120588.0,63.12,63.4,62.78,62.94,120588.0
2021-06-04 14:40:00,62.95,63.03,62.75,62.83,57076.0,62.95,63.03,62.75,62.83,57076.0
2021-06-04 14:50:00,62.76,62.87,61.95,61.99,221544.0,62.76,62.87,61.95,61.99,221544.0
2021-06-04 15:00:00,61.96,62.15,61.44,62.04,412068.0,61.96,62.15,61.44,62.04,412068.0
2021-06-04 15:10:00,62.01,62.35,61.69,61.93,250760.0,62.01,62.35,61.69,61.93,250760.0
2021-06-04 15:20:00,62.02,62.5,61.94,62.32,147252.0,62.02,62.5,61.94,62.32,147252.0
2021-06-04 15:30:00,62.32,62.51,62.0,62.3,123224.0,62.32,62.51,62.0,62.3,123224.0
2021-06-04 15:40:00,62.17,62.53,62.01,62.34,175956.0,62.17,62.53,62.01,62.34,175956.0
2021-06-04 15:50:00,62.4,62.51,62.03,62.04,451836.0,62.4,62.51,62.03,62.04,451836.0
2021-06-07 09:30:00,64.5,65.44,63.8,64.05,1128904.0,64.5,65.44,63.8,64.05,1128904.0
2021-06-07 09:40:00,64.19,65.38,64.13,65.38,611912.0,64.19,65.38,64.13,65.38,611912.0
2021-06-07 09:50:00,65.38,66.9,65.13,66.37,1028388.0,65.38,66.9,65.13,66.37,1028388.0
2021-06-07 10:00:00,66.27,66.3,65.38,65.66,278644.0,66.27,66.3,65.38,65.66,278644.0
2021-06-07 10:10:00,65.66,65.86,64.52,65.02,521404.0,65.66,65.86,64.52,65.02,521404.0
2021-06-07 10:20:00,65.02,65.7,64.75,65.38,177192.0,65.02,65.7,64.75,65.38,177192.0
2021-06-07 10:30:00,65.47,66.05,64.88,65.66,263736.0,65.47,66.05,64.88,65.66,263736.0
2021-06-07 10:40:00,65.75,66.28,65.35,65.58,276516.0,65.75,66.28,65.35,65.58,276516.0
2021-06-07 10:50:00,65.77,66.13,65.51,66.0,304580.0,65.77,66.13,65.51,66.0,304580.0
2021-06-07 11:00:00,65.94,66.11,65.17,65.68,151992.0,65.94,66.11,65.17,65.68,151992.0
2021-06-07 11:10:00,65.68,66.47,65.59,66.25,286788.0,65.68,66.47,65.59,66.25,286788.0
2021-06-07 11:20:00,66.35,67.7,66.35,67.2,579360.0,66.35,67.7,66.35,67.2,579360.0
2021-06-07 11:30:00,67.39,68.38,67.27,67.76,631560.0,67.39,68.38,67.27,67.76,631560.0
2021-06-07 11:40:00,67.96,68.85,67.77,68.43,394680.0,67.96,68.85,67.77,68.43,394680.0
2021-06-07 11:50:00,68.5,68.74,67.51,67.8,287772.0,68.5,68.74,67.51,67.8,287772.0
2021-06-07 12:00:00,67.81,68.28,67.58,67.87,189964.0,67.81,68.28,67.58,67.87,189964.0
2021-06-07 12:10:00,67.89,68.06,67.52,68.04,158792.0,67.89,68.06,67.52,68.04,158792.0
2021-06-07 12:20:00,67.93,68.39,67.88,67.92,157312.0,67.93,68.39,67.88,67.92,157312.0
2021-06-07 12:30:00,67.9,67.96,67.5,67.72,194496.0,67.9,67.96,67.5,67.72,194496.0
2021-06-07 12:40:00,67.7,69.44,67.67,68.99,550528.0,67.7,69.44,67.67,68.99,550528.0
2021-06-07 12:50:00,68.91,70.5,68.86,70.28,660548.0,68.91,70.5,68.86,70.28,660548.0
2021-06-07 13:00:00,70.32,70.32,69.3,69.7,294680.0,70.32,70.32,69.3,69.7,294680.0
2021-06-07 13:10:00,69.72,70.33,69.5,70.0,338348.0,69.72,70.33,69.5,70.0,338348.0
2021-06-07 13:20:00,70.05,70.22,69.0,69.47,383984.0,70.05,70.22,69.0,69.47,383984.0
2021-06-07 13:30:00,69.44,69.63,69.33,69.5,214424.0,69.44,69.63,69.33,69.5,214424.0
2021-06-07 13:40:00,69.5,69.5,69.05,69.3,159528.0,69.5,69.5,69.05,69.3,159528.0
2021-06-07 13:50:00,69.42,69.75,67.8,67.95,672476.0,69.42,69.75,67.8,67.95,672476.0
2021-06-07 14:00:00,67.93,68.5,67.83,68.38,216748.0,67.93,68.5,67.83,68.38,216748.0
2021-06-07 14:10:00,68.31,68.6,67.92,67.92,177236.0,68.31,68.6,67.92,67.92,177236.0
2021-06-07 14:20:00,67.94,68.5,67.55,68.44,205484.0,67.94,68.5,67.55,68.44,205484.0
2021-06-07 14:30:00,68.44,68.47,68.03,68.33,63920.0,68.44,68.47,68.03,68.33,63920.0
2021-06-07 14:40:00,68.33,68.63,67.76,67.83,230720.0,68.33,68.63,67.76,67.83,230720.0
2021-06-07 14:50:00,67.91,68.69,67.64,67.8,261344.0,67.91,68.69,67.64,67.8,261344.0
2021-06-07 15:00:00,67.88,68.23,67.75,67.95,74388.0,67.88,68.23,67.75,67.95,74388.0
2021-06-07 15:10:00,67.97,68.19,67.5,68.15,195360.0,67.97,68.19,67.5,68.15,195360.0
2021-06-07 15:20:00,68.07,68.72,68.07,68.45,125836.0,68.07,68.72,68.07,68.45,125836.0
2021-06-07 15:30:00,68.41,68.83,68.25,68.57,182988.0,68.41,68.83,68.25,68.57,182988.0
2021-06-07 15:40:00,68.62,69.2,68.59,69.02,278352.0,68.62,69.2,68.59,69.02,278352.0
2021-06-07 15:50:00,69.01,70.0,69.01,70.0,944244.0,69.01,70.0,69.01,70.0,944244.0
2021-06-08 09:30:00,73.63,74.44,71.65,72.79,2013120.0,73.63,74.44,71.65,72.79,2013120.0
2021-06-08 09:40:00,72.62,80.39,72.26,79.91,3929912.0,72.62,80.39,72.26,79.91,3929912.0
2021-06-08 09:50:00,80.0,85.0,79.25,81.64,4828768.0,80.0,85.0,79.25,81.64,4828768.0
2021-06-08 10:00:00,81.69,82.92,80.1,81.03,2102536.0,81.69,82.92,80.1,81.03,2102536.0
2021-06-08 10:10:00,80.97,83.57,80.83,82.42,1490376.0,80.97,83.57,80.83,82.42,1490376.0
2021-06-08 10:20:00,82.5,86.17,81.24,84.91,2825460.0,82.5,86.17,81.24,84.91,2825460.0
2021-06-08 10:30:00,84.44,84.93,82.17,82.38,1113628.0,84.44,84.93,82.17,82.38,1113628.0
2021-06-08 10:40:00,82.33,83.0,80.56,81.64,910504.0,82.33,83.0,80.56,81.64,910504.0
2021-06-08 10:50:00,81.72,81.96,77.76,78.25,1619220.0,81.72,81.96,77.76,78.25,1619220.0
2021-06-08 11:00:00,78.15,78.69,75.55,75.55,1092108.0,78.15,78.69,75.55,75.55,1092108.0
2021-06-08 11:10:00,75.78,76.29,70.25,72.13,3734192.0,75.78,76.29,70.25,72.13,3734192.0
2021-06-08 11:20:00,72.08,74.48,70.56,74.02,1920452.0,72.08,74.48,70.56,74.02,1920452.0
2021-06-08 11:30:00,73.96,74.82,73.26,73.63,960004.0,73.96,74.82,73.26,73.63,960004.0
2021-06-08 11:40:00,73.55,74.25,72.53,73.77,760120.0,73.55,74.25,72.53,73.77,760120.0
2021-06-08 11:50:00,73.75,73.77,71.72,73.06,771052.0,73.75,73.77,71.72,73.06,771052.0
2021-06-08 12:00:00,73.11,73.83,72.5,72.5,527600.0,73.11,73.83,72.5,72.5,527600.0
2021-06-08 12:10:00,72.51,74.03,72.39,73.48,383416.0,72.51,74.03,72.39,73.48,383416.0
2021-06-08 12:20:00,73.44,73.55,71.33,72.18,662200.0,73.44,73.55,71.33,72.18,662200.0
2021-06-08 12:30:00,72.2,72.84,71.97,72.58,276096.0,72.2,72.84,71.97,72.58,276096.0
2021-06-08 12:40:00,72.59,72.69,71.75,72.44,372068.0,72.59,72.69,71.75,72.44,372068.0
2021-06-08 12:50:00,72.41,74.64,72.41,74.3,844468.0,72.41,74.64,72.41,74.3,844468.0
2021-06-08 13:00:00,74.31,74.67,73.53,74.01,447468.0,74.31,74.67,73.53,74.01,447468.0
2021-06-08 13:10:00,74.0,76.4,73.64,76.16,1157636.0,74.0,76.4,73.64,76.16,1157636.0
2021-06-08 13:20:00,76.33,76.67,74.76,75.0,636316.0,76.33,76.67,74.76,75.0,636316.0
2021-06-08 13:30:00,75.17,75.25,74.13,74.8,426088.0,75.17,75.25,74.13,74.8,426088.0
2021-06-08 13:40:00,74.75,75.43,74.63,74.85,330536.0,74.75,75.43,74.63,74.85,330536.0
2021-06-08 13:50:00,74.82,75.32,73.94,74.72,425900.0,74.82,75.32,73.94,74.72,425900.0
2021-06-08 14:00:00,74.65,74.87,73.9,74.29,267184.0,74.65,74.87,73.9,74.29,267184.0
2021-06-08 14:10:00,74.3,74.74,73.58,74.11,285984.0,74.3,74.74,73.58,74.11,285984.0
2021-06-08 14:20:00,74.26,74.31,73.53,74.18,160600.0,74.26,74.31,73.53,74.18,160600.0
2021-06-08 14:30:00,74.18,74.25,72.92,73.25,357056.0,74.18,74.25,72.92,73.25,357056.0
2021-06-08 14:40:00,73.22,74.13,73.13,74.07,207912.0,73.22,74.13,73.13,74.07,207912.0
2021-06-08 14:50:00,74.11,75.46,73.94,74.92,442892.0,74.11,75.46,73.94,74.92,442892.0
2021-06-08 15:00:00,74.85,76.29,73.75,74.39,931032.0,74.85,76.29,73.75,74.39,931032.0
2021-06-08 15:10:00,74.4,74.91,74.08,74.56,207632.0,74.4,74.91,74.08,74.56,207632.0
2021-06-08 15:20:00,74.58,75.32,74.56,75.0,300568.0,74.58,75.32,74.56,75.0,300568.0
2021-06-08 15:30:00,74.96,75.62,74.86,75.32,479792.0,74.96,75.62,74.86,75.32,479792.0
2021-06-08 15:40:00,75.31,75.87,75.14,75.14,524296.0,75.31,75.87,75.14,75.14,524296.0
2021-06-08 15:50:00,75.15,75.23,74.31,75.0,802360.0,75.15,75.23,74.31,75.0,802360.0
2021-06-09 09:30:00,75.78,76.45,73.08,73.17,1267980.0,75.78,76.45,73.08,73.17,1267980.0
2021-06-09 09:40:00,73.24,74.98,72.88,74.65,665052.0,73.24,74.98,72.88,74.65,665052.0
2021-06-09 09:50:00,74.67,74.67,73.24,74.15,445524.0,74.67,74.67,73.24,74.15,445524.0
2021-06-09 10:00:00,74.25,77.19,73.94,76.76,1218004.0,74.25,77.19,73.94,76.76,1218004.0
2021-06-09 10:10:00,76.88,76.93,75.19,75.42,818556.0,76.88,76.93,75.19,75.42,818556.0
2021-06-09 10:20:00,75.42,76.5,75.19,76.41,560280.0,75.42,76.5,75.19,76.41,560280.0
2021-06-09 10:30:00,76.27,78.75,76.27,77.58,1779680.0,76.27,78.75,76.27,77.58,1779680.0
2021-06-09 10:40:00,77.59,77.75,76.44,76.5,690188.0,77.59,77.75,76.44,76.5,690188.0
2021-06-09 10:50:00,76.46,77.19,76.0,76.19,394280.0,76.46,77.19,76.0,76.19,394280.0
2021-06-09 11:00:00,76.23,77.6,76.23,77.54,336008.0,76.23,77.6,76.23,77.54,336008.0
2021-06-09 11:10:00,77.6,80.0,77.58,79.16,1697096.0,77.6,80.0,77.58,79.16,1697096.0
2021-06-09 11:20:00,79.23,79.25,78.17,78.63,587204.0,79.23,79.25,78.17,78.63,587204.0
2021-06-09 11:30:00,78.65,78.66,78.08,78.19,493988.0,78.65,78.66,78.08,78.19,493988.0
2021-06-09 11:40:00,78.15,78.97,77.92,78.25,637196.0,78.15,78.97,77.92,78.25,637196.0
2021-06-09 11:50:00,78.25,79.04,76.62,77.05,759824.0,78.25,79.04,76.62,77.05,759824.0
2021-06-09 12:00:00,76.96,77.75,76.88,77.24,497084.0,76.96,77.75,76.88,77.24,497084.0
2021-06-09 12:10:00,77.18,77.38,76.47,76.92,240704.0,77.18,77.38,76.47,76.92,240704.0
2021-06-09 12:20:00,76.89,78.75,76.83,78.24,599540.0,76.89,78.75,76.83,78.24,599540.0
2021-06-09 12:30:00,78.23,79.62,78.07,78.68,1039432.0,78.23,79.62,78.07,78.68,1039432.0
2021-06-09 12:40:00,78.7,79.07,78.26,78.55,362160.0,78.7,79.07,78.26,78.55,362160.0
2021-06-09 12:50:00,78.44,78.74,78.14,78.45,205828.0,78.44,78.74,78.14,78.45,205828.0
2021-06-09 13:00:00,78.46,78.57,78.06,78.38,191552.0,78.46,78.57,78.06,78.38,191552.0
2021-06-09 13:10:00,78.38,79.0,78.13,78.69,353460.0,78.38,79.0,78.13,78.69,353460.0
2021-06-09 13:20:00,78.69,78.81,78.13,78.37,188800.0,78.69,78.81,78.13,78.37,188800.0
2021-06-09 13:30:00,78.39,78.49,77.5,77.58,364816.0,78.39,78.49,77.5,77.58,364816.0
2021-06-09 13:40:00,77.72,77.99,77.25,77.34,233040.0,77.72,77.99,77.25,77.34,233040.0
2021-06-09 13:50:00,77.44,77.62,76.64,76.88,360304.0,77.44,77.62,76.64,76.88,360304.0
2021-06-09 14:00:00,76.88,77.75,76.83,77.75,232428.0,76.88,77.75,76.83,77.75,232428.0
2021-06-09 14:10:00,77.88,77.89,77.17,77.25,312296.0,77.88,77.89,77.17,77.25,312296.0
2021-06-09 14:20:00,77.17,77.89,77.17,77.64,161708.0,77.17,77.89,77.17,77.64,161708.0
2021-06-09 14:30:00,77.73,78.38,77.48,78.25,299492.0,77.73,78.38,77.48,78.25,299492.0
2021-06-09 14:40:00,78.27,79.5,78.25,78.84,798664.0,78.27,79.5,78.25,78.84,798664.0
2021-06-09 14:50:00,79.0,81.87,78.83,81.06,1754580.0,79.0,81.87,78.83,81.06,1754580.0
2021-06-09 15:00:00,81.03,82.0,79.57,80.0,1133340.0,81.03,82.0,79.57,80.0,1133340.0
2021-06-09 15:10:00,80.0,80.61,79.06,79.59,687996.0,80.0,80.61,79.06,79.59,687996.0
2021-06-09 15:20:00,79.65,80.1,77.75,78.47,990836.0,79.65,80.1,77.75,78.47,990836.0
2021-06-09 15:30:00,78.5,78.54,77.25,77.45,765460.0,78.5,78.54,77.25,77.45,765460.0
2021-06-09 15:40:00,77.38,77.54,76.75,77.47,758624.0,77.38,77.54,76.75,77.47,758624.0
2021-06-09 15:50:00,77.39,77.47,73.78,75.64,1622764.0,77.39,77.47,73.78,75.64,1622764.0
2021-06-10 09:30:00,70.5,72.0,68.42,70.0,2555244.0,70.5,72.0,68.42,70.0,2555244.0
2021-06-10 09:40:00,70.24,70.86,68.07,68.61,1887012.0,70.24,70.86,68.07,68.61,1887012.0
2021-06-10 09:50:00,68.61,69.21,67.0,67.92,1557356.0,68.61,69.21,67.0,67.92,1557356.0
2021-06-10 10:00:00,67.86,68.88,67.63,68.39,697036.0,67.86,68.88,67.63,68.39,697036.0
2021-06-10 10:10:00,68.44,68.62,67.75,68.33,706156.0,68.44,68.62,67.75,68.33,706156.0
2021-06-10 10:20:00,68.38,68.63,67.28,67.64,833436.0,68.38,68.63,67.28,67.64,833436.0
2021-06-10 10:30:00,67.64,68.33,67.0,67.17,707208.0,67.64,68.33,67.0,67.17,707208.0
2021-06-10 10:40:00,67.14,67.5,65.0,65.0,1462808.0,67.14,67.5,65.0,65.0,1462808.0
2021-06-10 10:50:00,65.03,67.16,65.0,67.11,888272.0,65.03,67.16,65.0,67.11,888272.0
2021-06-10 11:00:00,67.06,67.13,65.63,65.69,493820.0,67.06,67.13,65.63,65.69,493820.0
2021-06-10 11:10:00,65.75,66.4,64.75,65.71,703804.0,65.75,66.4,64.75,65.71,703804.0
2021-06-10 11:20:00,65.73,66.22,64.55,65.74,735596.0,65.73,66.22,64.55,65.74,735596.0
2021-06-10 11:30:00,65.63,66.1,63.98,64.29,970372.0,65.63,66.1,63.98,64.29,970372.0
2021-06-10 11:40:00,64.22,64.58,63.62,64.0,1473796.0,64.22,64.58,63.62,64.0,1473796.0
2021-06-10 11:50:00,64.03,64.36,62.23,63.06,1822324.0,64.03,64.36,62.23,63.06,1822324.0
2021-06-10 12:00:00,63.05,63.05,60.8,60.82,2082552.0,63.05,63.05,60.8,60.82,2082552.0
2021-06-10 12:10:00,60.83,61.56,60.4,61.44,1689604.0,60.83,61.56,60.4,61.44,1689604.0
2021-06-10 12:20:00,61.4,61.4,59.75,60.41,1839020.0,61.4,61.4,59.75,60.41,1839020.0
2021-06-10 12:30:00,60.47,61.44,60.31,61.11,1570276.0,60.47,61.44,60.31,61.11,1570276.0
2021-06-10 12:40:00,61.05,61.21,57.8,58.6,1803872.0,61.05,61.21,57.8,58.6,1803872.0
2021-06-10 12:50:00,58.67,59.87,58.25,59.6,1724064.0,58.67,59.87,58.25,59.6,1724064.0
2021-06-10 13:00:00,59.59,60.59,58.48,60.56,1095948.0,59.59,60.59,58.48,60.56,1095948.0
2021-06-10 13:10:00,60.5,62.19,60.5,60.64,1588920.0,60.5,62.19,60.5,60.64,1588920.0
2021-06-10 13:20:00,60.63,61.16,59.64,59.97,971940.0,60.63,61.16,59.64,59.97,971940.0
2021-06-10 13:30:00,59.97,60.83,59.28,60.06,917944.0,59.97,60.83,59.28,60.06,917944.0
2021-06-10 13:40:00,60.0,60.25,59.51,59.58,506544.0,60.0,60.25,59.51,59.58,506544.0
2021-06-10 13:50:00,59.57,60.07,58.93,59.05,961640.0,59.57,60.07,58.93,59.05,961640.0
2021-06-10 14:00:00,58.94,59.19,58.43,58.43,657788.0,58.94,59.19,58.43,58.43,657788.0
2021-06-10 14:10:00,58.5,59.0,57.75,58.04,880820.0,58.5,59.0,57.75,58.04,880820.0
2021-06-10 14:20:00,58.03,58.12,56.13,56.7,1881244.0,58.03,58.12,56.13,56.7,1881244.0
2021-06-10 14:30:00,56.7,57.34,55.83,55.88,1644608.0,56.7,57.34,55.83,55.88,1644608.0
2021-06-10 14:40:00,55.97,57.45,55.05,55.96,2478320.0,55.97,57.45,55.05,55.96,2478320.0
2021-06-10 14:50:00,55.9,56.68,55.33,56.05,1897792.0,55.9,56.68,55.33,56.05,1897792.0
2021-06-10 15:00:00,56.05,56.5,55.26,55.69,1411060.0,56.05,56.5,55.26,55.69,1411060.0
2021-06-10 15:10:00,55.7,55.75,53.27,53.71,2838924.0,55.7,55.75,53.27,53.71,2838924.0
2021-06-10 15:20:00,53.77,53.94,52.75,53.24,2624180.0,53.77,53.94,52.75,53.24,2624180.0
2021-06-10 15:30:00,53.29,55.41,53.19,54.53,2915548.0,53.29,55.41,53.19,54.53,2915548.0
2021-06-10 15:40:00,54.55,54.81,53.0,53.8,2041332.0,54.55,54.81,53.0,53.8,2041332.0
2021-06-10 15:50:00,53.77,55.5,53.7,55.17,2930612.0,53.77,55.5,53.7,55.17,2930612.0
2021-06-11 09:30:00,55.58,58.5,54.33,57.48,4235644.0,55.58,58.5,54.33,57.48,4235644.0
2021-06-11 09:40:00,57.53,58.6,55.38,55.69,2531640.0,57.53,58.6,55.38,55.69,2531640.0
2021-06-11 09:50:00,56.0,59.41,55.84,59.31,2824292.0,56.0,59.41,55.84,59.31,2824292.0
2021-06-11 10:00:00,59.25,60.28,57.65,57.72,2119000.0,59.25,60.28,57.65,57.72,2119000.0
2021-06-11 10:10:00,57.66,58.33,57.0,57.4,1239380.0,57.66,58.33,57.0,57.4,1239380.0
2021-06-11 10:20:00,57.4,57.44,56.29,57.25,799756.0,57.4,57.44,56.29,57.25,799756.0
2021-06-11 10:30:00,57.26,57.66,56.59,56.91,626556.0,57.26,57.66,56.59,56.91,626556.0
2021-06-11 10:40:00,56.95,57.85,55.67,56.37,1367500.0,56.95,57.85,55.67,56.37,1367500.0
2021-06-11 10:50:00,56.38,56.87,55.96,56.24,664600.0,56.38,56.87,55.96,56.24,664600.0
2021-06-11 11:00:00,56.24,56.25,55.14,55.67,703820.0,56.24,56.25,55.14,55.67,703820.0
2021-06-11 11:10:00,55.69,55.75,53.78,53.95,1440524.0,55.69,55.75,53.78,53.95,1440524.0
2021-06-11 11:20:00,53.89,55.0,53.88,54.65,738856.0,53.89,55.0,53.88,54.65,738856.0
2021-06-11 11:30:00,54.59,54.59,52.77,52.99,926776.0,54.59,54.59,52.77,52.99,926776.0
2021-06-11 11:40:00,52.88,53.23,51.53,53.15,2236108.0,52.88,53.23,51.53,53.15,2236108.0
2021-06-11 11:50:00,53.15,53.37,52.16,52.96,868892.0,53.15,53.37,52.16,52.96,868892.0
2021-06-11 12:00:00,52.88,53.5,52.88,53.03,487896.0,52.88,53.5,52.88,53.03,487896.0
2021-06-11 12:10:00,53.13,54.61,53.07,53.81,681196.0,53.13,54.61,53.07,53.81,681196.0
2021-06-11 12:20:00,53.87,54.38,53.25,54.01,577732.0,53.87,54.38,53.25,54.01,577732.0
2021-06-11 12:30:00,54.06,54.16,53.55,53.72,397112.0,54.06,54.16,53.55,53.72,397112.0
2021-06-11 12:40:00,53.7,55.25,53.31,54.77,745260.0,53.7,55.25,53.31,54.77,745260.0
2021-06-11 12:50:00,54.77,56.88,54.51,56.35,1494528.0,54.77,56.88,54.51,56.35,1494528.0
2021-06-11 13:00:00,56.37,57.32,55.15,57.26,1202452.0,56.37,57.32,55.15,57.26,1202452.0
2021-06-11 13:10:00,57.32,57.35,55.85,56.0,876540.0,57.32,57.35,55.85,56.0,876540.0
2021-06-11 13:20:00,55.97,56.63,55.96,56.0,648364.0,55.97,56.63,55.96,56.0,648364.0
2021-06-11 13:30:00,56.0,56.59,55.6,55.84,716920.0,56.0,56.59,55.6,55.84,716920.0
2021-06-11 13:40:00,55.85,56.95,55.51,56.93,530104.0,55.85,56.95,55.51,56.93,530104.0
2021-06-11 13:50:00,56.79,57.11,56.13,56.23,496080.0,56.79,57.11,56.13,56.23,496080.0
2021-06-11 14:00:00,56.25,56.67,55.75,56.02,481188.0,56.25,56.67,55.75,56.02,481188.0
2021-06-11 14:10:00,55.98,56.4,55.81,55.81,375976.0,55.98,56.4,55.81,55.81,375976.0
2021-06-11 14:20:00,55.86,55.99,55.39,55.81,390388.0,55.86,55.99,55.39,55.81,390388.0
2021-06-11 14:30:00,55.78,55.94,55.5,55.5,282548.0,55.78,55.94,55.5,55.5,282548.0
2021-06-11 14:40:00,55.5,55.63,55.02,55.25,520316.0,55.5,55.63,55.02,55.25,520316.0
2021-06-11 14:50:00,55.25,55.6,54.94,55.44,519500.0,55.25,55.6,54.94,55.44,519500.0
2021-06-11 15:00:00,55.51,56.1,55.5,55.99,468684.0,55.51,56.1,55.5,55.99,468684.0
2021-06-11 15:10:00,55.96,56.35,55.83,56.22,386808.0,55.96,56.35,55.83,56.22,386808.0
2021-06-11 15:20:00,56.16,57.15,56.08,56.76,1095880.0,56.16,57.15,56.08,56.76,1095880.0
2021-06-11 15:30:00,56.78,58.42,56.75,58.14,1444756.0,56.78,58.42,56.75,58.14,1444756.0
2021-06-11 15:40:00,58.18,58.19,57.27,58.05,876976.0,58.18,58.19,57.27,58.05,876976.0
2021-06-11 15:50:00,58.05,58.69,57.48,58.26,1729188.0,58.05,58.69,57.48,58.26,1729188.0
2021-06-14 09:30:00,59.13,59.5,56.87,57.02,1585624.0,59.13,59.5,56.87,57.02,1585624.0
2021-06-14 09:40:00,56.93,57.31,55.75,57.16,1486796.0,56.93,57.31,55.75,57.16,1486796.0
2021-06-14 09:50:00,57.13,57.32,56.01,56.71,567952.0,57.13,57.32,56.01,56.71,567952.0
2021-06-14 10:00:00,56.71,58.06,56.2,57.56,685752.0,56.71,58.06,56.2,57.56,685752.0
2021-06-14 10:10:00,57.5,58.18,57.2,57.26,613056.0,57.5,58.18,57.2,57.26,613056.0
2021-06-14 10:20:00,57.31,57.58,55.63,56.11,785596.0,57.31,57.58,55.63,56.11,785596.0
2021-06-14 10:30:00,56.09,56.69,55.05,55.44,640264.0,56.09,56.69,55.05,55.44,640264.0
2021-06-14 10:40:00,55.45,56.5,55.27,56.09,891736.0,55.45,56.5,55.27,56.09,891736.0
2021-06-14 10:50:00,56.03,56.5,55.65,55.82,562328.0,56.03,56.5,55.65,55.82,562328.0
2021-06-14 11:00:00,55.82,55.89,54.88,55.28,877420.0,55.82,55.89,54.88,55.28,877420.0
2021-06-14 11:10:00,55.36,55.94,54.8,55.84,660428.0,55.36,55.94,54.8,55.84,660428.0
2021-06-14 11:20:00,55.81,55.84,55.32,55.42,249532.0,55.81,55.84,55.32,55.42,249532.0
2021-06-14 11:30:00,55.48,56.54,55.45,56.48,599688.0,55.48,56.54,55.45,56.48,599688.0
2021-06-14 11:40:00,56.54,56.78,55.93,56.0,264212.0,56.54,56.78,55.93,56.0,264212.0
2021-06-14 11:50:00,56.04,56.32,55.71,55.92,201456.0,56.04,56.32,55.71,55.92,201456.0
2021-06-14 12:00:00,56.01,56.25,55.59,56.14,240436.0,56.01,56.25,55.59,56.14,240436.0
2021-06-14 12:10:00,56.17,57.75,56.13,57.34,703880.0,56.17,57.75,56.13,57.34,703880.0
2021-06-14 12:20:00,57.37,57.4,56.56,56.56,263808.0,57.37,57.4,56.56,56.56,263808.0
2021-06-14 12:30:00,56.58,57.26,56.56,57.0,180068.0,56.58,57.26,56.56,57.0,180068.0
2021-06-14 12:40:00,57.12,57.47,56.94,57.07,297280.0,57.12,57.47,56.94,57.07,297280.0
2021-06-14 12:50:00,57.06,57.13,56.63,56.72,186516.0,57.06,57.13,56.63,56.72,186516.0
2021-06-14 13:00:00,56.75,56.87,56.42,56.59,127144.0,56.75,56.87,56.42,56.59,127144.0
2021-06-14 13:10:00,56.46,56.53,56.08,56.09,157276.0,56.46,56.53,56.08,56.09,157276.0
2021-06-14 13:20:00,56.02,56.35,55.7,56.16,181500.0,56.02,56.35,55.7,56.16,181500.0
2021-06-14 13:30:00,56.13,56.33,55.95,56.09,109388.0,56.13,56.33,55.95,56.09,109388.0
2021-06-14 13:40:00,56.09,56.25,55.99,56.24,93776.0,56.09,56.25,55.99,56.24,93776.0
2021-06-14 13:50:00,56.23,56.5,55.83,56.21,262248.0,56.23,56.5,55.83,56.21,262248.0
2021-06-14 14:00:00,56.17,56.45,56.14,56.3,96036.0,56.17,56.45,56.14,56.3,96036.0
2021-06-14 14:10:00,56.32,56.54,56.18,56.32,114168.0,56.32,56.54,56.18,56.32,114168.0
2021-06-14 14:20:00,56.25,56.54,55.44,56.44,192112.0,56.25,56.54,55.44,56.44,192112.0
2021-06-14 14:30:00,56.52,56.69,55.92,56.1,114412.0,56.52,56.69,55.92,56.1,114412.0
2021-06-14 14:40:00,56.09,56.3,55.96,56.24,74632.0,56.09,56.3,55.96,56.24,74632.0
2021-06-14 14:50:00,56.25,56.27,56.0,56.1,75932.0,56.25,56.27,56.0,56.1,75932.0
2021-06-14 15:00:00,56.06,56.14,55.53,55.69,227340.0,56.06,56.14,55.53,55.69,227340.0
2021-06-14 15:10:00,55.7,55.88,55.58,55.83,161112.0,55.7,55.88,55.58,55.83,161112.0
2021-06-14 15:20:00,55.79,56.72,55.75,56.48,308084.0,55.79,56.72,55.75,56.48,308084.0
2021-06-14 15:30:00,56.5,57.5,56.5,57.47,606772.0,56.5,57.5,56.5,57.47,606772.0
2021-06-14 15:40:00,57.48,57.57,56.67,57.13,550164.0,57.48,57.57,56.67,57.13,550164.0
2021-06-14 15:50:00,57.09,57.63,56.98,57.36,719000.0,57.09,57.63,56.98,57.36,719000.0
2021-06-15 09:30:00,56.62,57.31,55.52,55.64,1162596.0,56.62,57.31,55.52,55.64,1162596.0
2021-06-15 09:40:00,55.75,56.34,55.38,55.8,709748.0,55.75,56.34,55.38,55.8,709748.0
2021-06-15 09:50:00,55.94,56.5,55.51,56.47,647996.0,55.94,56.5,55.51,56.47,647996.0
2021-06-15 10:00:00,56.39,56.67,55.63,55.74,648200.0,56.39,56.67,55.63,55.74,648200.0
2021-06-15 10:10:00,55.78,56.08,55.25,55.31,656992.0,55.78,56.08,55.25,55.31,656992.0
2021-06-15 10:20:00,55.4,55.79,54.5,54.86,966544.0,55.4,55.79,54.5,54.86,966544.0
2021-06-15 10:30:00,54.89,55.13,54.3,54.6,581416.0,54.89,55.13,54.3,54.6,581416.0
2021-06-15 10:40:00,54.58,55.49,53.02,54.5,548888.0,54.58,55.49,53.02,54.5,548888.0
2021-06-15 10:50:00,54.52,54.83,54.31,54.58,355496.0,54.52,54.83,54.31,54.58,355496.0
2021-06-15 11:00:00,54.6,54.65,54.0,54.05,402256.0,54.6,54.65,54.0,54.05,402256.0
2021-06-15 11:10:00,54.06,54.35,53.9,54.15,419264.0,54.06,54.35,53.9,54.15,419264.0
2021-06-15 11:20:00,54.13,54.83,54.09,54.53,333820.0,54.13,54.83,54.09,54.53,333820.0
2021-06-15 11:30:00,54.53,54.56,54.15,54.32,185000.0,54.53,54.56,54.15,54.32,185000.0
2021-06-15 11:40:00,54.27,54.4,53.62,54.13,330144.0,54.27,54.4,53.62,54.13,330144.0
2021-06-15 11:50:00,54.15,54.18,53.64,53.77,307324.0,54.15,54.18,53.64,53.77,307324.0
2021-06-15 12:00:00,53.77,54.0,53.75,53.91,150588.0,53.77,54.0,53.75,53.91,150588.0
2021-06-15 12:10:00,53.93,53.99,53.53,53.65,221196.0,53.93,53.99,53.53,53.65,221196.0
2021-06-15 12:20:00,53.59,53.97,53.45,53.56,224852.0,53.59,53.97,53.45,53.56,224852.0
2021-06-15 12:30:00,53.61,53.69,53.13,53.13,294352.0,53.61,53.69,53.13,53.13,294352.0
2021-06-15 12:40:00,53.13,53.37,52.51,52.8,481032.0,53.13,53.37,52.51,52.8,481032.0
2021-06-15 12:50:00,52.8,52.98,52.0,52.79,556972.0,52.8,52.98,52.0,52.79,556972.0
2021-06-15 13:00:00,52.72,52.82,52.33,52.57,391508.0,52.72,52.82,52.33,52.57,391508.0
2021-06-15 13:10:00,52.59,52.81,52.35,52.74,386764.0,52.59,52.81,52.35,52.74,386764.0
2021-06-15 13:20:00,52.69,54.07,52.6,53.5,491820.0,52.69,54.07,52.6,53.5,491820.0
2021-06-15 13:30:00,53.49,53.61,53.0,53.06,237992.0,53.49,53.61,53.0,53.06,237992.0
2021-06-15 13:40:00,53.04,53.46,52.88,53.32,193620.0,53.04,53.46,52.88,53.32,193620.0
2021-06-15 13:50:00,53.31,53.32,52.7,52.77,178440.0,53.31,53.32,52.7,52.77,178440.0
2021-06-15 14:00:00,52.7,52.94,52.63,52.75,181632.0,52.7,52.94,52.63,52.75,181632.0
2021-06-15 14:10:00,52.75,53.38,52.72,53.13,184480.0,52.75,53.38,52.72,53.13,184480.0
2021-06-15 14:20:00,53.1,54.04,53.05,54.0,340472.0,53.1,54.04,53.05,54.0,340472.0
2021-06-15 14:30:00,53.99,54.21,53.66,53.92,233948.0,53.99,54.21,53.66,53.92,233948.0
2021-06-15 14:40:00,53.95,54.65,53.73,54.56,395576.0,53.95,54.65,53.73,54.56,395576.0
2021-06-15 14:50:00,54.52,55.85,54.5,55.38,1383260.0,54.52,55.85,54.5,55.38,1383260.0
2021-06-15 15:00:00,55.3,55.8,54.82,55.57,876004.0,55.3,55.8,54.82,55.57,876004.0
2021-06-15 15:10:00,55.57,56.42,55.55,56.33,1195232.0,55.57,56.42,55.55,56.33,1195232.0
2021-06-15 15:20:00,56.32,56.36,55.52,55.72,467424.0,56.32,56.36,55.52,55.72,467424.0
2021-06-15 15:30:00,55.78,55.97,55.37,55.44,582368.0,55.78,55.97,55.37,55.44,582368.0
2021-06-15 15:40:00,55.43,56.16,55.24,56.07,556944.0,55.43,56.16,55.24,56.07,556944.0
2021-06-15 15:50:00,56.13,56.13,55.2,55.6,504840.0,56.13,56.13,55.2,55.6,504840.0
2021-06-16 09:30:00,53.81,54.9,53.63,53.9,853580.0,53.81,54.9,53.63,53.9,853580.0
2021-06-16 09:40:00,53.95,54.52,52.5,53.5,889000.0,53.95,54.52,52.5,53.5,889000.0
2021-06-16 09:50:00,53.5,53.52,52.25,53.08,1274224.0,53.5,53.52,52.25,53.08,1274224.0
2021-06-16 10:00:00,53.04,53.67,52.44,53.51,586748.0,53.04,53.67,52.44,53.51,586748.0
2021-06-16 10:10:00,53.54,54.72,53.33,54.6,744528.0,53.54,54.72,53.33,54.6,744528.0
2021-06-16 10:20:00,54.58,55.44,54.52,54.74,674984.0,54.58,55.44,54.52,54.74,674984.0
2021-06-16 10:30:00,54.73,54.97,53.86,54.18,311492.0,54.73,54.97,53.86,54.18,311492.0
2021-06-16 10:40:00,54.2,54.35,53.68,54.16,254476.0,54.2,54.35,53.68,54.16,254476.0
2021-06-16 10:50:00,54.16,54.48,53.98,54.11,211644.0,54.16,54.48,53.98,54.11,211644.0
2021-06-16 11:00:00,54.06,54.23,53.5,53.59,196340.0,54.06,54.23,53.5,53.59,196340.0
2021-06-16 11:10:00,53.6,53.6,53.0,53.45,248440.0,53.6,53.6,53.0,53.45,248440.0
2021-06-16 11:20:00,53.49,53.64,52.97,53.64,181900.0,53.49,53.64,52.97,53.64,181900.0
2021-06-16 11:30:00,53.6,53.61,53.24,53.34,161696.0,53.6,53.61,53.24,53.34,161696.0
2021-06-16 11:40:00,53.33,54.13,53.32,53.99,209600.0,53.33,54.13,53.32,53.99,209600.0
2021-06-16 11:50:00,54.07,54.32,53.81,53.94,171892.0,54.07,54.32,53.81,53.94,171892.0
2021-06-16 12:00:00,53.97,54.38,53.97,54.0,158640.0,53.97,54.38,53.97,54.0,158640.0
2021-06-16 12:10:00,53.97,54.07,53.32,53.57,142280.0,53.97,54.07,53.32,53.57,142280.0
2021-06-16 12:20:00,53.59,53.6,52.98,53.05,328880.0,53.59,53.6,52.98,53.05,328880.0
2021-06-16 12:30:00,53.08,53.45,53.06,53.23,191276.0,53.08,53.45,53.06,53.23,191276.0
2021-06-16 12:40:00,53.23,53.43,53.08,53.24,152108.0,53.23,53.43,53.08,53.24,152108.0
2021-06-16 12:50:00,53.25,53.47,53.23,53.33,121672.0,53.25,53.47,53.23,53.33,121672.0
2021-06-16 13:00:00,53.34,53.38,53.1,53.25,131492.0,53.34,53.38,53.1,53.25,131492.0
2021-06-16 13:10:00,53.25,53.63,53.25,53.51,166816.0,53.25,53.63,53.25,53.51,166816.0
2021-06-16 13:20:00,53.55,53.65,53.34,53.6,145168.0,53.55,53.65,53.34,53.6,145168.0
2021-06-16 13:30:00,53.63,53.9,53.54,53.88,93260.0,53.63,53.9,53.54,53.88,93260.0
2021-06-16 13:40:00,53.84,54.23,53.76,54.06,232804.0,53.84,54.23,53.76,54.06,232804.0
2021-06-16 13:50:00,54.06,54.34,53.84,54.19,274628.0,54.06,54.34,53.84,54.19,274628.0
2021-06-16 14:00:00,54.01,54.27,53.33,54.04,182820.0,54.01,54.27,53.33,54.04,182820.0
2021-06-16 14:10:00,54.16,54.25,53.41,53.69,213204.0,54.16,54.25,53.41,53.69,213204.0
2021-06-16 14:20:00,53.62,54.18,53.61,54.03,164224.0,53.62,54.18,53.61,54.03,164224.0
2021-06-16 14:30:00,54.02,54.59,53.85,54.35,268404.0,54.02,54.59,53.85,54.35,268404.0
2021-06-16 14:40:00,54.37,54.56,53.88,54.25,158920.0,54.37,54.56,53.88,54.25,158920.0
2021-06-16 14:50:00,54.25,54.6,54.15,54.47,145780.0,54.25,54.6,54.15,54.47,145780.0
2021-06-16 15:00:00,54.47,55.07,54.22,54.91,350740.0,54.47,55.07,54.22,54.91,350740.0
2021-06-16 15:10:00,54.92,55.1,54.73,55.01,234340.0,54.92,55.1,54.73,55.01,234340.0
2021-06-16 15:20:00,55.09,55.29,54.81,54.84,229324.0,55.09,55.29,54.81,54.84,229324.0
2021-06-16 15:30:00,54.91,55.19,54.58,55.19,220448.0,54.91,55.19,54.58,55.19,220448.0
2021-06-16 15:40:00,55.17,57.19,55.03,57.05,1110172.0,55.17,57.19,55.03,57.05,1110172.0
2021-06-16 15:50:00,57.11,57.11,55.18,55.76,1240020.0,57.11,57.11,55.18,55.76,1240020.0
2021-06-17 09:30:00,56.0,57.31,55.37,57.22,725040.0,56.0,57.31,55.37,57.22,725040.0
2021-06-17 09:40:00,57.24,57.47,56.02,56.43,595724.0,57.24,57.47,56.02,56.43,595724.0
2021-06-17 09:50:00,56.39,56.99,56.0,56.79,439008.0,56.39,56.99,56.0,56.79,439008.0
2021-06-17 10:00:00,56.83,58.25,56.71,57.12,1326472.0,56.83,58.25,56.71,57.12,1326472.0
2021-06-17 10:10:00,57.22,57.49,56.94,57.0,677672.0,57.22,57.49,56.94,57.0,677672.0
2021-06-17 10:20:00,57.05,57.38,56.65,56.96,240660.0,57.05,57.38,56.65,56.96,240660.0
2021-06-17 10:30:00,56.93,57.13,56.44,56.96,230372.0,56.93,57.13,56.44,56.96,230372.0
2021-06-17 10:40:00,56.84,57.25,56.78,56.92,188544.0,56.84,57.25,56.78,56.92,188544.0
2021-06-17 10:50:00,56.85,57.1,56.79,57.03,194564.0,56.85,57.1,56.79,57.03,194564.0
2021-06-17 11:00:00,57.08,58.33,56.93,58.12,538540.0,57.08,58.33,56.93,58.12,538540.0
2021-06-17 11:10:00,58.11,58.24,57.75,57.95,404272.0,58.11,58.24,57.75,57.95,404272.0
2021-06-17 11:20:00,57.95,58.42,57.38,57.38,690972.0,57.95,58.42,57.38,57.38,690972.0
2021-06-17 11:30:00,57.38,57.73,57.32,57.57,163860.0,57.38,57.73,57.32,57.57,163860.0
2021-06-17 11:40:00,57.53,57.6,57.06,57.14,183420.0,57.53,57.6,57.06,57.14,183420.0
2021-06-17 11:50:00,57.13,57.13,56.24,56.36,437780.0,57.13,57.13,56.24,56.36,437780.0
2021-06-17 12:00:00,56.38,56.71,56.37,56.5,154880.0,56.38,56.71,56.37,56.5,154880.0
2021-06-17 12:10:00,56.45,56.65,55.87,55.99,213860.0,56.45,56.65,55.87,55.99,213860.0
2021-06-17 12:20:00,55.96,56.1,55.7,55.99,211712.0,55.96,56.1,55.7,55.99,211712.0
2021-06-17 12:30:00,55.9,56.55,55.78,56.24,186436.0,55.9,56.55,55.78,56.24,186436.0
2021-06-17 12:40:00,56.34,56.34,55.88,56.27,105484.0,56.34,56.34,55.88,56.27,105484.0
2021-06-17 12:50:00,56.33,56.73,56.27,56.72,137640.0,56.33,56.73,56.27,56.72,137640.0
2021-06-17 13:00:00,56.71,56.72,56.4,56.6,86932.0,56.71,56.72,56.4,56.6,86932.0
2021-06-17 13:10:00,56.56,56.7,56.29,56.43,81068.0,56.56,56.7,56.29,56.43,81068.0
2021-06-17 13:20:00,56.51,56.55,56.19,56.41,77312.0,56.51,56.55,56.19,56.41,77312.0
2021-06-17 13:30:00,56.39,56.55,56.25,56.3,91156.0,56.39,56.55,56.25,56.3,91156.0
2021-06-17 13:40:00,56.4,56.4,56.07,56.17,111704.0,56.4,56.4,56.07,56.17,111704.0
2021-06-17 13:50:00,56.2,56.27,55.85,56.04,131204.0,56.2,56.27,55.85,56.04,131204.0
2021-06-17 14:00:00,55.96,56.44,55.73,56.35,257032.0,55.96,56.44,55.73,56.35,257032.0
2021-06-17 14:10:00,56.31,56.7,56.14,56.42,130716.0,56.31,56.7,56.14,56.42,130716.0
2021-06-17 14:20:00,56.4,56.55,55.91,56.1,143388.0,56.4,56.55,55.91,56.1,143388.0
2021-06-17 14:30:00,56.02,56.23,55.96,56.15,57868.0,56.02,56.23,55.96,56.15,57868.0
2021-06-17 14:40:00,56.15,56.37,56.08,56.2,88020.0,56.15,56.37,56.08,56.2,88020.0
2021-06-17 14:50:00,56.19,56.58,56.18,56.19,138680.0,56.19,56.58,56.18,56.19,138680.0
2021-06-17 15:00:00,56.23,56.5,56.1,56.24,117932.0,56.23,56.5,56.1,56.24,117932.0
2021-06-17 15:10:00,56.2,56.51,56.13,56.21,193988.0,56.2,56.51,56.13,56.21,193988.0
2021-06-17 15:20:00,56.17,56.34,56.01,56.19,96424.0,56.17,56.34,56.01,56.19,96424.0
2021-06-17 15:30:00,56.32,56.5,56.15,56.38,192632.0,56.32,56.5,56.15,56.38,192632.0
2021-06-17 15:40:00,56.29,56.38,56.08,56.3,220768.0,56.29,56.38,56.08,56.3,220768.0
2021-06-17 15:50:00,56.31,56.38,55.82,55.99,611124.0,56.31,56.38,55.82,55.99,611124.0
2021-06-18 09:30:00,55.05,55.87,54.77,55.34,795864.0,55.05,55.87,54.77,55.34,795864.0
2021-06-18 09:40:00,55.41,55.63,54.9,55.15,446004.0,55.41,55.63,54.9,55.15,446004.0
2021-06-18 09:50:00,55.09,55.09,54.27,54.6,497780.0,55.09,55.09,54.27,54.6,497780.0
2021-06-18 10:00:00,54.69,54.85,53.88,53.9,273600.0,54.69,54.85,53.88,53.9,273600.0
2021-06-18 10:10:00,53.98,54.13,53.5,53.64,386976.0,53.98,54.13,53.5,53.64,386976.0
2021-06-18 10:20:00,53.68,53.96,53.25,53.5,525576.0,53.68,53.96,53.25,53.5,525576.0
2021-06-18 10:30:00,53.46,54.46,53.38,54.19,253888.0,53.46,54.46,53.38,54.19,253888.0
2021-06-18 10:40:00,54.19,54.19,53.75,54.08,176372.0,54.19,54.19,53.75,54.08,176372.0
2021-06-18 10:50:00,54.12,54.16,53.85,54.0,80136.0,54.12,54.16,53.85,54.0,80136.0
2021-06-18 11:00:00,54.05,54.42,54.0,54.25,124152.0,54.05,54.42,54.0,54.25,124152.0
2021-06-18 11:10:00,54.33,54.52,53.91,53.95,176796.0,54.33,54.52,53.91,53.95,176796.0
2021-06-18 11:20:00,53.99,54.21,53.94,54.04,55692.0,53.99,54.21,53.94,54.04,55692.0
2021-06-18 11:30:00,54.01,54.39,54.01,54.25,65560.0,54.01,54.39,54.01,54.25,65560.0
2021-06-18 11:40:00,54.26,54.49,54.17,54.24,96592.0,54.26,54.49,54.17,54.24,96592.0
2021-06-18 11:50:00,54.23,54.33,54.07,54.18,60976.0,54.23,54.33,54.07,54.18,60976.0
2021-06-18 12:00:00,54.18,54.45,54.14,54.45,70944.0,54.18,54.45,54.14,54.45,70944.0
2021-06-18 12:10:00,54.31,54.45,54.23,54.34,34820.0,54.31,54.45,54.23,54.34,34820.0
2021-06-18 12:20:00,54.34,54.5,54.18,54.29,73180.0,54.34,54.5,54.18,54.29,73180.0
2021-06-18 12:30:00,54.23,54.23,53.95,54.0,152820.0,54.23,54.23,53.95,54.0,152820.0
2021-06-18 12:40:00,53.99,54.06,53.72,53.83,174888.0,53.99,54.06,53.72,53.83,174888.0
2021-06-18 12:50:00,53.76,53.89,53.57,53.85,184784.0,53.76,53.89,53.57,53.85,184784.0
2021-06-18 13:00:00,53.79,54.13,53.68,53.85,270616.0,53.79,54.13,53.68,53.85,270616.0
2021-06-18 13:10:00,53.8,53.87,53.67,53.71,70892.0,53.8,53.87,53.67,53.71,70892.0
2021-06-18 13:20:00,53.68,53.83,53.65,53.83,105892.0,53.68,53.83,53.65,53.83,105892.0
2021-06-18 13:30:00,53.83,53.97,53.67,53.74,98508.0,53.83,53.97,53.67,53.74,98508.0
2021-06-18 13:40:00,53.76,53.94,53.69,53.94,46900.0,53.76,53.94,53.69,53.94,46900.0
2021-06-18 13:50:00,53.86,53.86,53.63,53.7,122816.0,53.86,53.86,53.63,53.7,122816.0
2021-06-18 14:00:00,53.67,54.37,53.62,54.31,243152.0,53.67,54.37,53.62,54.31,243152.0
2021-06-18 14:10:00,54.33,54.76,54.25,54.57,253800.0,54.33,54.76,54.25,54.57,253800.0
2021-06-18 14:20:00,54.57,55.1,54.57,55.02,277356.0,54.57,55.1,54.57,55.02,277356.0
2021-06-18 14:30:00,55.06,55.13,54.53,54.81,267604.0,55.06,55.13,54.53,54.81,267604.0
2021-06-18 14:40:00,54.8,54.88,54.25,54.5,185972.0,54.8,54.88,54.25,54.5,185972.0
2021-06-18 14:50:00,54.56,54.56,54.06,54.09,233872.0,54.56,54.56,54.06,54.09,233872.0
2021-06-18 15:00:00,54.07,54.57,54.03,54.28,193204.0,54.07,54.57,54.03,54.28,193204.0
2021-06-18 15:10:00,54.15,54.33,53.86,53.93,269084.0,54.15,54.33,53.86,53.93,269084.0
2021-06-18 15:20:00,53.89,54.25,53.86,53.96,117572.0,53.89,54.25,53.86,53.96,117572.0
2021-06-18 15:30:00,53.95,54.13,53.58,53.91,315528.0,53.95,54.13,53.58,53.91,315528.0
2021-06-18 15:40:00,53.96,53.97,53.47,53.56,372968.0,53.96,53.97,53.47,53.56,372968.0
2021-06-18 15:50:00,53.59,53.91,53.43,53.43,640744.0,53.59,53.91,53.43,53.43,640744.0
2021-06-21 09:30:00,54.24,54.6,53.7,54.12,572488.0,54.24,54.6,53.7,54.12,572488.0
2021-06-21 09:40:00,54.19,54.21,52.89,53.24,520556.0,54.19,54.21,52.89,53.24,520556.0
2021-06-21 09:50:00,53.22,53.56,52.5,53.14,352588.0,53.22,53.56,52.5,53.14,352588.0
2021-06-21 10:00:00,53.14,53.36,51.77,52.17,586652.0,53.14,53.36,51.77,52.17,586652.0
2021-06-21 10:10:00,52.15,52.38,51.85,52.02,245676.0,52.15,52.38,51.85,52.02,245676.0
2021-06-21 10:20:00,52.07,52.35,51.56,52.15,337288.0,52.07,52.35,51.56,52.15,337288.0
2021-06-21 10:30:00,52.1,52.72,51.73,51.89,317644.0,52.1,52.72,51.73,51.89,317644.0
2021-06-21 10:40:00,51.85,52.09,50.92,51.19,408588.0,51.85,52.09,50.92,51.19,408588.0
2021-06-21 10:50:00,51.19,51.22,49.56,50.8,1504988.0,51.19,51.22,49.56,50.8,1504988.0
2021-06-21 11:00:00,50.77,51.05,50.23,50.69,413092.0,50.77,51.05,50.23,50.69,413092.0
2021-06-21 11:10:00,50.7,50.88,50.32,50.45,266956.0,50.7,50.88,50.32,50.45,266956.0
2021-06-21 11:20:00,50.39,50.71,50.25,50.51,220520.0,50.39,50.71,50.25,50.51,220520.0
2021-06-21 11:30:00,50.6,50.61,49.88,50.32,357532.0,50.6,50.61,49.88,50.32,357532.0
2021-06-21 11:40:00,50.32,50.5,49.67,49.87,321540.0,50.32,50.5,49.67,49.87,321540.0
2021-06-21 11:50:00,49.89,50.03,49.29,49.38,403048.0,49.89,50.03,49.29,49.38,403048.0
2021-06-21 12:00:00,49.32,50.0,49.32,49.65,344760.0,49.32,50.0,49.32,49.65,344760.0
2021-06-21 12:10:00,49.65,50.47,49.25,50.15,288180.0,49.65,50.47,49.25,50.15,288180.0
2021-06-21 12:20:00,50.25,50.88,50.15,50.88,323676.0,50.25,50.88,50.15,50.88,323676.0
2021-06-21 12:30:00,50.78,50.87,50.38,50.53,131092.0,50.78,50.87,50.38,50.53,131092.0
2021-06-21 12:40:00,50.54,50.54,49.91,50.06,177816.0,50.54,50.54,49.91,50.06,177816.0
2021-06-21 12:50:00,50.0,50.28,49.9,50.04,198044.0,50.0,50.28,49.9,50.04,198044.0
2021-06-21 13:00:00,50.1,50.19,49.94,50.04,104504.0,50.1,50.19,49.94,50.04,104504.0
2021-06-21 13:10:00,50.04,50.21,50.01,50.06,98828.0,50.04,50.21,50.01,50.06,98828.0
2021-06-21 13:20:00,50.09,50.09,49.6,49.82,148600.0,50.09,50.09,49.6,49.82,148600.0
2021-06-21 13:30:00,49.94,50.13,49.85,50.02,90428.0,49.94,50.13,49.85,50.02,90428.0
2021-06-21 13:40:00,50.02,50.09,49.56,49.65,82560.0,50.02,50.09,49.56,49.65,82560.0
2021-06-21 13:50:00,49.7,49.7,49.4,49.55,233716.0,49.7,49.7,49.4,49.55,233716.0
2021-06-21 14:00:00,49.51,50.0,49.25,49.95,256808.0,49.51,50.0,49.25,49.95,256808.0
2021-06-21 14:10:00,49.97,50.25,49.9,49.9,250504.0,49.97,50.25,49.9,49.9,250504.0
2021-06-21 14:20:00,49.98,50.25,49.81,50.05,144992.0,49.98,50.25,49.81,50.05,144992.0
2021-06-21 14:30:00,50.13,50.62,50.04,50.17,185628.0,50.13,50.62,50.04,50.17,185628.0
2021-06-21 14:40:00,50.24,50.33,49.88,49.94,162400.0,50.24,50.33,49.88,49.94,162400.0
2021-06-21 14:50:00,49.94,50.43,49.91,50.27,102980.0,49.94,50.43,49.91,50.27,102980.0
2021-06-21 15:00:00,50.25,50.33,49.95,49.96,137932.0,50.25,50.33,49.95,49.96,137932.0
2021-06-21 15:10:00,50.05,50.08,49.88,50.08,74916.0,50.05,50.08,49.88,50.08,74916.0
2021-06-21 15:20:00,50.01,50.05,49.7,49.9,124140.0,50.01,50.05,49.7,49.9,124140.0
2021-06-21 15:30:00,49.84,50.27,49.84,50.17,202444.0,49.84,50.27,49.84,50.17,202444.0
2021-06-21 15:40:00,50.2,50.21,50.0,50.16,197264.0,50.2,50.21,50.0,50.16,197264.0
2021-06-21 15:50:00,50.13,50.42,49.91,50.12,700248.0,50.13,50.42,49.91,50.12,700248.0
2021-06-22 09:30:00,54.43,54.45,52.78,52.96,1971808.0,54.43,54.45,52.78,52.96,1971808.0
2021-06-22 09:40:00,52.99,53.66,52.29,52.85,1109232.0,52.99,53.66,52.29,52.85,1109232.0
2021-06-22 09:50:00,52.83,53.57,52.39,53.43,524140.0,52.83,53.57,52.39,53.43,524140.0
2021-06-22 10:00:00,53.44,54.87,53.22,54.51,1416324.0,53.44,54.87,53.22,54.51,1416324.0
2021-06-22 10:10:00,54.54,56.47,54.23,55.89,1708260.0,54.54,56.47,54.23,55.89,1708260.0
2021-06-22 10:20:00,55.82,56.33,55.06,55.29,868176.0,55.82,56.33,55.06,55.29,868176.0
2021-06-22 10:30:00,55.27,55.27,54.02,54.25,893240.0,55.27,55.27,54.02,54.25,893240.0
2021-06-22 10:40:00,54.25,54.49,53.25,53.65,902008.0,54.25,54.49,53.25,53.65,902008.0
2021-06-22 10:50:00,53.65,53.75,52.88,53.19,746076.0,53.65,53.75,52.88,53.19,746076.0
2021-06-22 11:00:00,53.23,53.63,53.0,53.25,455368.0,53.23,53.63,53.0,53.25,455368.0
2021-06-22 11:10:00,53.26,53.32,52.52,52.85,603772.0,53.26,53.32,52.52,52.85,603772.0
2021-06-22 11:20:00,52.8,53.0,52.53,52.66,428572.0,52.8,53.0,52.53,52.66,428572.0
2021-06-22 11:30:00,52.67,53.54,52.65,53.38,377880.0,52.67,53.54,52.65,53.38,377880.0
2021-06-22 11:40:00,53.41,53.44,52.65,52.7,274364.0,53.41,53.44,52.65,52.7,274364.0
2021-06-22 11:50:00,52.77,53.23,52.61,52.9,467168.0,52.77,53.23,52.61,52.9,467168.0
2021-06-22 12:00:00,52.92,53.18,52.73,52.75,230956.0,52.92,53.18,52.73,52.75,230956.0
2021-06-22 12:10:00,52.76,52.97,52.52,52.82,333668.0,52.76,52.97,52.52,52.82,333668.0
2021-06-22 12:20:00,52.77,52.89,52.39,52.41,547008.0,52.77,52.89,52.39,52.41,547008.0
2021-06-22 12:30:00,52.39,52.59,52.33,52.45,270428.0,52.39,52.59,52.33,52.45,270428.0
2021-06-22 12:40:00,52.42,52.63,52.38,52.62,236936.0,52.42,52.63,52.38,52.62,236936.0
2021-06-22 12:50:00,52.59,52.67,52.43,52.44,169492.0,52.59,52.67,52.43,52.44,169492.0
2021-06-22 13:00:00,52.47,52.74,52.38,52.55,362808.0,52.47,52.74,52.38,52.55,362808.0
2021-06-22 13:10:00,52.56,53.18,52.38,52.91,549864.0,52.56,53.18,52.38,52.91,549864.0
2021-06-22 13:20:00,52.93,52.94,52.46,52.67,183884.0,52.93,52.94,52.46,52.67,183884.0
2021-06-22 13:30:00,52.65,52.85,52.41,52.68,163068.0,52.65,52.85,52.41,52.68,163068.0
2021-06-22 13:40:00,52.68,52.93,52.53,52.59,169944.0,52.68,52.93,52.53,52.59,169944.0
2021-06-22 13:50:00,52.56,52.82,52.47,52.76,157784.0,52.56,52.82,52.47,52.76,157784.0
2021-06-22 14:00:00,52.76,52.93,52.52,52.87,178376.0,52.76,52.93,52.52,52.87,178376.0
2021-06-22 14:10:00,52.81,53.22,52.68,53.17,229816.0,52.81,53.22,52.68,53.17,229816.0
2021-06-22 14:20:00,53.22,53.45,53.12,53.17,398544.0,53.22,53.45,53.12,53.17,398544.0
2021-06-22 14:30:00,53.12,53.35,52.89,53.34,206168.0,53.12,53.35,52.89,53.34,206168.0
2021-06-22 14:40:00,53.3,53.44,53.1,53.29,182684.0,53.3,53.44,53.1,53.29,182684.0
2021-06-22 14:50:00,53.37,53.72,53.17,53.57,290888.0,53.37,53.72,53.17,53.57,290888.0
2021-06-22 15:00:00,53.61,53.83,53.27,53.38,262924.0,53.61,53.83,53.27,53.38,262924.0
2021-06-22 15:10:00,53.4,53.44,53.15,53.33,169516.0,53.4,53.44,53.15,53.33,169516.0
2021-06-22 15:20:00,53.3,53.63,53.21,53.54,135788.0,53.3,53.63,53.21,53.54,135788.0
2021-06-22 15:30:00,53.55,53.81,53.33,53.8,278264.0,53.55,53.81,53.33,53.8,278264.0
2021-06-22 15:40:00,53.76,54.63,53.68,54.38,812800.0,53.76,54.63,53.68,54.38,812800.0
2021-06-22 15:50:00,54.38,55.31,54.34,55.13,1309616.0,54.38,55.31,54.34,55.13,1309616.0
2021-06-23 09:30:00,55.36,55.5,54.33,54.39,765084.0,55.36,55.5,54.33,54.39,765084.0
2021-06-23 09:40:00,54.47,54.77,53.83,54.13,557088.0,54.47,54.77,53.83,54.13,557088.0
2021-06-23 09:50:00,54.15,54.31,53.76,54.24,351608.0,54.15,54.31,53.76,54.24,351608.0
2021-06-23 10:00:00,54.29,54.72,53.82,54.44,294344.0,54.29,54.72,53.82,54.44,294344.0
2021-06-23 10:10:00,54.4,55.09,54.27,54.95,314352.0,54.4,55.09,54.27,54.95,314352.0
2021-06-23 10:20:00,54.88,55.5,54.74,55.35,274320.0,54.88,55.5,54.74,55.35,274320.0
2021-06-23 10:30:00,55.4,55.64,54.96,55.0,310536.0,55.4,55.64,54.96,55.0,310536.0
2021-06-23 10:40:00,54.96,55.07,54.33,54.42,308976.0,54.96,55.07,54.33,54.42,308976.0
2021-06-23 10:50:00,54.48,55.01,54.33,54.8,249796.0,54.48,55.01,54.33,54.8,249796.0
2021-06-23 11:00:00,54.8,54.92,54.35,54.56,152852.0,54.8,54.92,54.35,54.56,152852.0
2021-06-23 11:10:00,54.51,54.69,54.4,54.6,92720.0,54.51,54.69,54.4,54.6,92720.0
2021-06-23 11:20:00,54.62,54.94,54.56,54.81,100064.0,54.62,54.94,54.56,54.81,100064.0
2021-06-23 11:30:00,54.81,54.88,54.5,54.7,169932.0,54.81,54.88,54.5,54.7,169932.0
2021-06-23 11:40:00,54.67,54.98,54.66,54.79,73348.0,54.67,54.98,54.66,54.79,73348.0
2021-06-23 11:50:00,54.77,54.77,54.5,54.56,111064.0,54.77,54.77,54.5,54.56,111064.0
2021-06-23 12:00:00,54.56,54.63,54.16,54.21,144696.0,54.56,54.63,54.16,54.21,144696.0
2021-06-23 12:10:00,54.2,54.39,53.97,54.32,183940.0,54.2,54.39,53.97,54.32,183940.0
2021-06-23 12:20:00,54.25,54.75,54.2,54.63,170128.0,54.25,54.75,54.2,54.63,170128.0
2021-06-23 12:30:00,54.61,54.66,54.36,54.41,70620.0,54.61,54.66,54.36,54.41,70620.0
2021-06-23 12:40:00,54.35,54.35,53.86,53.86,277184.0,54.35,54.35,53.86,53.86,277184.0
2021-06-23 12:50:00,53.86,54.13,53.85,54.09,109152.0,53.86,54.13,53.85,54.09,109152.0
2021-06-23 13:00:00,54.1,54.1,53.68,53.91,209352.0,54.1,54.1,53.68,53.91,209352.0
2021-06-23 13:10:00,53.91,53.98,53.69,53.9,129192.0,53.91,53.98,53.69,53.9,129192.0
2021-06-23 13:20:00,53.88,53.95,53.56,53.62,148708.0,53.88,53.95,53.56,53.62,148708.0
2021-06-23 13:30:00,53.57,53.94,53.53,53.78,120348.0,53.57,53.94,53.53,53.78,120348.0
2021-06-23 13:40:00,53.81,54.05,53.69,53.81,137752.0,53.81,54.05,53.69,53.81,137752.0
2021-06-23 13:50:00,53.85,53.95,53.7,53.77,73332.0,53.85,53.95,53.7,53.77,73332.0
2021-06-23 14:00:00,53.79,53.97,53.73,53.94,103524.0,53.79,53.97,53.73,53.94,103524.0
2021-06-23 14:10:00,53.98,54.01,53.83,53.85,83516.0,53.98,54.01,53.83,53.85,83516.0
2021-06-23 14:20:00,53.83,54.0,53.74,53.81,79636.0,53.83,54.0,53.74,53.81,79636.0
2021-06-23 14:30:00,53.8,54.31,53.74,54.3,210412.0,53.8,54.31,53.74,54.3,210412.0
2021-06-23 14:40:00,54.28,54.8,54.28,54.68,436032.0,54.28,54.8,54.28,54.68,436032.0
2021-06-23 14:50:00,54.68,54.76,54.28,54.36,182716.0,54.68,54.76,54.28,54.36,182716.0
2021-06-23 15:00:00,54.39,54.68,54.36,54.51,119532.0,54.39,54.68,54.36,54.51,119532.0
2021-06-23 15:10:00,54.51,54.55,54.25,54.47,99528.0,54.51,54.55,54.25,54.47,99528.0
2021-06-23 15:20:00,54.47,54.47,54.28,54.42,54216.0,54.47,54.47,54.28,54.42,54216.0
2021-06-23 15:30:00,54.48,54.84,54.42,54.75,267028.0,54.48,54.84,54.42,54.75,267028.0
2021-06-23 15:40:00,54.78,55.06,54.57,55.05,396620.0,54.78,55.06,54.57,55.05,396620.0
2021-06-23 15:50:00,55.01,55.16,54.72,54.72,644880.0,55.01,55.16,54.72,54.72,644880.0
2021-06-24 09:30:00,55.29,56.12,54.73,55.57,730496.0,55.29,56.12,54.73,55.57,730496.0
2021-06-24 09:40:00,55.51,56.75,55.5,56.44,953720.0,55.51,56.75,55.5,56.44,953720.0
2021-06-24 09:50:00,56.47,56.86,55.88,55.9,720992.0,56.47,56.86,55.88,55.9,720992.0
2021-06-24 10:00:00,55.9,56.22,55.6,55.75,288696.0,55.9,56.22,55.6,55.75,288696.0
2021-06-24 10:10:00,55.79,55.99,55.13,55.83,425168.0,55.79,55.99,55.13,55.83,425168.0
2021-06-24 10:20:00,55.95,56.0,55.63,55.72,144568.0,55.95,56.0,55.63,55.72,144568.0
2021-06-24 10:30:00,55.67,55.82,55.54,55.59,126160.0,55.67,55.82,55.54,55.59,126160.0
2021-06-24 10:40:00,55.63,55.64,55.16,55.26,211908.0,55.63,55.64,55.16,55.26,211908.0
2021-06-24 10:50:00,55.31,55.31,54.93,55.13,308376.0,55.31,55.31,54.93,55.13,308376.0
2021-06-24 11:00:00,55.12,55.22,54.41,54.42,250260.0,55.12,55.22,54.41,54.42,250260.0
2021-06-24 11:10:00,54.42,54.64,54.29,54.35,262484.0,54.42,54.64,54.29,54.35,262484.0
2021-06-24 11:20:00,54.38,54.45,53.88,54.41,347620.0,54.38,54.45,53.88,54.41,347620.0
2021-06-24 11:30:00,54.38,54.38,54.0,54.22,156088.0,54.38,54.38,54.0,54.22,156088.0
2021-06-24 11:40:00,54.24,54.68,54.2,54.46,124752.0,54.24,54.68,54.2,54.46,124752.0
2021-06-24 11:50:00,54.39,54.65,54.39,54.52,99572.0,54.39,54.65,54.39,54.52,99572.0
2021-06-24 12:00:00,54.49,54.49,54.2,54.36,83120.0,54.49,54.49,54.2,54.36,83120.0
2021-06-24 12:10:00,54.4,54.45,54.09,54.13,88584.0,54.4,54.45,54.09,54.13,88584.0
2021-06-24 12:20:00,54.14,54.22,54.09,54.13,69784.0,54.14,54.22,54.09,54.13,69784.0
2021-06-24 12:30:00,54.13,54.33,54.09,54.19,110512.0,54.13,54.33,54.09,54.19,110512.0
2021-06-24 12:40:00,54.18,54.43,54.15,54.3,110944.0,54.18,54.43,54.15,54.3,110944.0
2021-06-24 12:50:00,54.27,54.36,54.15,54.23,91276.0,54.27,54.36,54.15,54.23,91276.0
2021-06-24 13:00:00,54.24,54.42,54.18,54.21,82108.0,54.24,54.42,54.18,54.21,82108.0
2021-06-24 13:10:00,54.18,54.27,54.13,54.15,90256.0,54.18,54.27,54.13,54.15,90256.0
2021-06-24 13:20:00,54.15,54.34,54.12,54.24,121860.0,54.15,54.34,54.12,54.24,121860.0
2021-06-24 13:30:00,54.27,54.81,54.25,54.65,180080.0,54.27,54.81,54.25,54.65,180080.0
2021-06-24 13:40:00,54.64,54.65,54.02,54.06,193432.0,54.64,54.65,54.02,54.06,193432.0
2021-06-24 13:50:00,54.12,54.15,53.69,53.81,396612.0,54.12,54.15,53.69,53.81,396612.0
2021-06-24 14:00:00,53.76,53.93,53.6,53.84,183884.0,53.76,53.93,53.6,53.84,183884.0
2021-06-24 14:10:00,53.84,54.0,53.36,53.46,229072.0,53.84,54.0,53.36,53.46,229072.0
2021-06-24 14:20:00,53.42,53.77,53.42,53.77,172152.0,53.42,53.77,53.42,53.77,172152.0
2021-06-24 14:30:00,53.79,53.79,53.56,53.64,127108.0,53.79,53.79,53.56,53.64,127108.0
2021-06-24 14:40:00,53.58,53.6,53.15,53.32,269540.0,53.58,53.6,53.15,53.32,269540.0
2021-06-24 14:50:00,53.31,53.57,53.19,53.5,184844.0,53.31,53.57,53.19,53.5,184844.0
2021-06-24 15:00:00,53.48,53.75,53.45,53.45,225648.0,53.48,53.75,53.45,53.45,225648.0
2021-06-24 15:10:00,53.5,53.75,53.45,53.63,148376.0,53.5,53.75,53.45,53.63,148376.0
2021-06-24 15:20:00,53.59,53.75,53.2,53.31,223356.0,53.59,53.75,53.2,53.31,223356.0
2021-06-24 15:30:00,53.36,53.39,53.1,53.33,234684.0,53.36,53.39,53.1,53.33,234684.0
2021-06-24 15:40:00,53.3,53.34,52.9,53.08,310688.0,53.3,53.34,52.9,53.08,310688.0
2021-06-24 15:50:00,53.04,53.25,53.04,53.17,540984.0,53.04,53.25,53.04,53.17,540984.0
2021-06-25 09:30:00,53.5,53.55,52.05,52.26,748472.0,53.5,53.55,52.05,52.26,748472.0
2021-06-25 09:40:00,52.26,52.47,51.92,52.17,479028.0,52.26,52.47,51.92,52.17,479028.0
2021-06-25 09:50:00,52.13,52.25,51.34,51.53,476116.0,52.13,52.25,51.34,51.53,476116.0
2021-06-25 10:00:00,51.58,51.89,51.33,51.69,283672.0,51.58,51.89,51.33,51.69,283672.0
2021-06-25 10:10:00,51.7,52.0,51.39,51.45,223712.0,51.7,52.0,51.39,51.45,223712.0
2021-06-25 10:20:00,51.46,51.66,50.84,51.15,467636.0,51.46,51.66,50.84,51.15,467636.0
2021-06-25 10:30:00,51.25,51.25,50.62,50.82,550628.0,51.25,51.25,50.62,50.82,550628.0
2021-06-25 10:40:00,50.82,50.86,50.38,50.48,393648.0,50.82,50.86,50.38,50.48,393648.0
2021-06-25 10:50:00,50.45,50.99,50.28,50.6,408800.0,50.45,50.99,50.28,50.6,408800.0
2021-06-25 11:00:00,50.67,51.0,50.54,50.69,283380.0,50.67,51.0,50.54,50.69,283380.0
2021-06-25 11:10:00,50.75,50.83,50.41,50.75,282152.0,50.75,50.83,50.41,50.75,282152.0
2021-06-25 11:20:00,50.75,50.99,50.53,50.82,290748.0,50.75,50.99,50.53,50.82,290748.0
2021-06-25 11:30:00,50.77,51.0,50.63,50.63,279880.0,50.77,51.0,50.63,50.63,279880.0
2021-06-25 11:40:00,50.63,50.88,50.55,50.78,122928.0,50.63,50.88,50.55,50.78,122928.0
2021-06-25 11:50:00,50.8,50.99,50.73,50.81,179680.0,50.8,50.99,50.73,50.81,179680.0
2021-06-25 12:00:00,50.91,50.95,50.7,50.92,170044.0,50.91,50.95,50.7,50.92,170044.0
2021-06-25 12:10:00,50.95,51.37,50.8,51.33,265044.0,50.95,51.37,50.8,51.33,265044.0
2021-06-25 12:20:00,51.33,51.34,50.95,50.95,290664.0,51.33,51.34,50.95,50.95,290664.0
2021-06-25 12:30:00,51.01,51.31,50.96,51.21,136280.0,51.01,51.31,50.96,51.21,136280.0
2021-06-25 12:40:00,51.21,51.33,51.08,51.19,162564.0,51.21,51.33,51.08,51.19,162564.0
2021-06-25 12:50:00,51.19,51.19,50.89,51.0,89276.0,51.19,51.19,50.89,51.0,89276.0
2021-06-25 13:00:00,51.0,51.0,50.6,50.68,264836.0,51.0,51.0,50.6,50.68,264836.0
2021-06-25 13:10:00,50.68,50.83,50.43,50.43,349812.0,50.68,50.83,50.43,50.43,349812.0
2021-06-25 13:20:00,50.48,50.69,50.34,50.45,198388.0,50.48,50.69,50.34,50.45,198388.0
2021-06-25 13:30:00,50.45,50.47,49.77,49.98,519312.0,50.45,50.47,49.77,49.98,519312.0
2021-06-25 13:40:00,49.94,50.17,49.63,49.85,493072.0,49.94,50.17,49.63,49.85,493072.0
2021-06-25 13:50:00,49.85,50.21,49.75,50.12,352448.0,49.85,50.21,49.75,50.12,352448.0
2021-06-25 14:00:00,50.13,50.15,49.88,49.88,213096.0,50.13,50.15,49.88,49.88,213096.0
2021-06-25 14:10:00,49.88,50.09,49.86,49.91,145660.0,49.88,50.09,49.86,49.91,145660.0
2021-06-25 14:20:00,49.91,50.41,49.83,50.08,243140.0,49.91,50.41,49.83,50.08,243140.0
2021-06-25 14:30:00,50.09,50.39,49.91,50.08,261416.0,50.09,50.39,49.91,50.08,261416.0
2021-06-25 14:40:00,50.08,50.09,49.91,50.01,132176.0,50.08,50.09,49.91,50.01,132176.0
2021-06-25 14:50:00,50.05,50.1,49.98,50.09,135152.0,50.05,50.1,49.98,50.09,135152.0
2021-06-25 15:00:00,50.07,50.19,49.92,50.0,209316.0,50.07,50.19,49.92,50.0,209316.0
2021-06-25 15:10:00,50.02,50.48,49.99,50.11,239192.0,50.02,50.48,49.99,50.11,239192.0
2021-06-25 15:20:00,50.1,50.1,49.81,49.88,283620.0,50.1,50.1,49.81,49.88,283620.0
2021-06-25 15:30:00,49.88,49.91,49.63,49.91,409348.0,49.88,49.91,49.63,49.91,409348.0
2021-06-25 15:40:00,49.9,50.29,49.84,50.15,518788.0,49.9,50.29,49.84,50.15,518788.0
2021-06-25 15:50:00,50.25,53.0,50.19,52.49,3674568.0,50.25,53.0,50.19,52.49,3674568.0
2021-06-28 09:30:00,52.81,55.51,52.55,54.64,1979712.0,52.81,55.51,52.55,54.64,1979712.0
2021-06-28 09:40:00,54.65,56.11,53.96,55.67,1426364.0,54.65,56.11,53.96,55.67,1426364.0
2021-06-28 09:50:00,55.75,56.09,55.3,55.51,949336.0,55.75,56.09,55.3,55.51,949336.0
2021-06-28 10:00:00,55.57,55.7,54.34,54.49,729112.0,55.57,55.7,54.34,54.49,729112.0
2021-06-28 10:10:00,54.49,54.73,54.21,54.38,301316.0,54.49,54.73,54.21,54.38,301316.0
2021-06-28 10:20:00,54.38,54.85,54.01,54.15,323832.0,54.38,54.85,54.01,54.15,323832.0
2021-06-28 10:30:00,54.2,54.56,54.04,54.04,210248.0,54.2,54.56,54.04,54.04,210248.0
2021-06-28 10:40:00,54.04,54.1,53.38,53.56,467612.0,54.04,54.1,53.38,53.56,467612.0
2021-06-28 10:50:00,53.51,53.72,53.05,53.05,304540.0,53.51,53.72,53.05,53.05,304540.0
2021-06-28 11:00:00,53.08,53.66,53.03,53.49,258084.0,53.08,53.66,53.03,53.49,258084.0
2021-06-28 11:10:00,53.35,53.83,53.34,53.75,231528.0,53.35,53.83,53.34,53.75,231528.0
2021-06-28 11:20:00,53.8,54.3,53.74,54.21,276176.0,53.8,54.3,53.74,54.21,276176.0
2021-06-28 11:30:00,54.17,54.4,53.96,54.08,237892.0,54.17,54.4,53.96,54.08,237892.0
2021-06-28 11:40:00,54.08,54.42,53.88,54.35,184456.0,54.08,54.42,53.88,54.35,184456.0
2021-06-28 11:50:00,54.38,54.63,54.22,54.58,212812.0,54.38,54.63,54.22,54.58,212812.0
2021-06-28 12:00:00,54.63,55.0,54.54,54.93,345980.0,54.63,55.0,54.54,54.93,345980.0
2021-06-28 12:10:00,54.93,55.24,54.83,54.89,340148.0,54.93,55.24,54.83,54.89,340148.0
2021-06-28 12:20:00,54.89,55.14,54.72,54.9,184944.0,54.89,55.14,54.72,54.9,184944.0
2021-06-28 12:30:00,54.92,55.12,54.85,55.02,232968.0,54.92,55.12,54.85,55.02,232968.0
2021-06-28 12:40:00,55.05,55.05,54.5,54.54,204492.0,55.05,55.05,54.5,54.54,204492.0
2021-06-28 12:50:00,54.53,54.9,54.44,54.69,156644.0,54.53,54.9,54.44,54.69,156644.0
2021-06-28 13:00:00,54.68,54.74,54.32,54.52,102364.0,54.68,54.74,54.32,54.52,102364.0
2021-06-28 13:10:00,54.5,54.5,54.2,54.42,155352.0,54.5,54.5,54.2,54.42,155352.0
2021-06-28 13:20:00,54.38,54.48,53.88,54.0,195160.0,54.38,54.48,53.88,54.0,195160.0
2021-06-28 13:30:00,54.01,54.1,53.7,53.77,209468.0,54.01,54.1,53.7,53.77,209468.0
2021-06-28 13:40:00,53.77,53.97,53.73,53.87,106868.0,53.77,53.97,53.73,53.87,106868.0
2021-06-28 13:50:00,53.85,53.9,53.7,53.81,81712.0,53.85,53.9,53.7,53.81,81712.0
2021-06-28 14:00:00,53.73,53.89,53.68,53.82,149728.0,53.73,53.89,53.68,53.82,149728.0
2021-06-28 14:10:00,53.84,53.93,53.73,53.82,102168.0,53.84,53.93,53.73,53.82,102168.0
2021-06-28 14:20:00,53.83,54.29,53.8,54.16,116828.0,53.83,54.29,53.8,54.16,116828.0
2021-06-28 14:30:00,54.16,54.29,54.08,54.15,71132.0,54.16,54.29,54.08,54.15,71132.0
2021-06-28 14:40:00,54.15,54.25,53.94,53.95,66744.0,54.15,54.25,53.94,53.95,66744.0
2021-06-28 14:50:00,53.9,54.12,53.85,53.92,55512.0,53.9,54.12,53.85,53.92,55512.0
2021-06-28 15:00:00,53.87,53.97,53.54,53.66,177056.0,53.87,53.97,53.54,53.66,177056.0
2021-06-28 15:10:00,53.62,53.68,53.34,53.43,203236.0,53.62,53.68,53.34,53.43,203236.0
2021-06-28 15:20:00,53.42,53.82,53.38,53.71,108856.0,53.42,53.82,53.38,53.71,108856.0
2021-06-28 15:30:00,53.74,53.79,53.25,53.28,182148.0,53.74,53.79,53.25,53.28,182148.0
2021-06-28 15:40:00,53.28,53.43,53.27,53.42,207164.0,53.28,53.43,53.27,53.42,207164.0
2021-06-28 15:50:00,53.47,53.61,53.26,53.27,322460.0,53.47,53.61,53.26,53.27,322460.0
2021-06-29 09:30:00,53.4,53.81,52.13,52.61,813640.0,53.4,53.81,52.13,52.61,813640.0
2021-06-29 09:40:00,52.61,53.0,52.33,52.73,297580.0,52.61,53.0,52.33,52.73,297580.0
2021-06-29 09:50:00,52.78,52.94,52.0,52.23,410968.0,52.78,52.94,52.0,52.23,410968.0
2021-06-29 10:00:00,52.29,52.87,52.13,52.65,271384.0,52.29,52.87,52.13,52.65,271384.0
2021-06-29 10:10:00,52.62,52.65,52.2,52.56,169596.0,52.62,52.65,52.2,52.56,169596.0
2021-06-29 10:20:00,52.58,52.79,52.36,52.72,101492.0,52.58,52.79,52.36,52.72,101492.0
2021-06-29 10:30:00,52.72,53.17,52.72,52.85,206124.0,52.72,53.17,52.72,52.85,206124.0
2021-06-29 10:40:00,52.8,53.0,52.73,52.81,125004.0,52.8,53.0,52.73,52.81,125004.0
2021-06-29 10:50:00,52.79,52.93,52.41,52.48,108468.0,52.79,52.93,52.41,52.48,108468.0
2021-06-29 11:00:00,52.42,52.88,52.35,52.76,148080.0,52.42,52.88,52.35,52.76,148080.0
2021-06-29 11:10:00,52.63,53.02,52.58,53.02,178948.0,52.63,53.02,52.58,53.02,178948.0
2021-06-29 11:20:00,52.97,52.99,52.76,52.84,68536.0,52.97,52.99,52.76,52.84,68536.0
2021-06-29 11:30:00,52.8,52.89,52.22,52.33,203088.0,52.8,52.89,52.22,52.33,203088.0
2021-06-29 11:40:00,52.32,52.48,52.23,52.33,87688.0,52.32,52.48,52.23,52.33,87688.0
2021-06-29 11:50:00,52.25,52.62,52.21,52.52,125996.0,52.25,52.62,52.21,52.52,125996.0
2021-06-29 12:00:00,52.56,52.66,52.28,52.66,89980.0,52.56,52.66,52.28,52.66,89980.0
2021-06-29 12:10:00,52.61,52.66,52.38,52.52,188284.0,52.61,52.66,52.38,52.52,188284.0
2021-06-29 12:20:00,52.5,52.54,52.33,52.33,42168.0,52.5,52.54,52.33,52.33,42168.0
2021-06-29 12:30:00,52.37,52.59,52.35,52.58,54624.0,52.37,52.59,52.35,52.58,54624.0
2021-06-29 12:40:00,52.57,52.74,52.45,52.65,67260.0,52.57,52.74,52.45,52.65,67260.0
2021-06-29 12:50:00,52.64,52.7,52.51,52.6,64904.0,52.64,52.7,52.51,52.6,64904.0
2021-06-29 13:00:00,52.53,52.67,52.47,52.63,130616.0,52.53,52.67,52.47,52.63,130616.0
2021-06-29 13:10:00,52.6,52.61,52.39,52.43,110300.0,52.6,52.61,52.39,52.43,110300.0
2021-06-29 13:20:00,52.42,52.58,52.28,52.39,213904.0,52.42,52.58,52.28,52.39,213904.0
2021-06-29 13:30:00,52.36,52.44,52.34,52.37,58128.0,52.36,52.44,52.34,52.37,58128.0
2021-06-29 13:40:00,52.34,52.63,52.33,52.57,106696.0,52.34,52.63,52.33,52.57,106696.0
2021-06-29 13:50:00,52.52,52.57,52.33,52.51,63176.0,52.52,52.57,52.33,52.51,63176.0
2021-06-29 14:00:00,52.55,52.7,52.44,52.67,61532.0,52.55,52.7,52.44,52.67,61532.0
2021-06-29 14:10:00,52.69,52.75,52.61,52.74,68240.0,52.69,52.75,52.61,52.74,68240.0
2021-06-29 14:20:00,52.74,53.11,52.69,52.75,258392.0,52.74,53.11,52.69,52.75,258392.0
2021-06-29 14:30:00,52.77,52.91,52.43,52.43,111640.0,52.77,52.91,52.43,52.43,111640.0
2021-06-29 14:40:00,52.46,52.53,52.29,52.34,154892.0,52.46,52.53,52.29,52.34,154892.0
2021-06-29 14:50:00,52.39,52.41,52.2,52.37,96096.0,52.39,52.41,52.2,52.37,96096.0
2021-06-29 15:00:00,52.41,52.44,52.32,52.38,49404.0,52.41,52.44,52.32,52.38,49404.0
2021-06-29 15:10:00,52.38,52.75,52.38,52.72,130536.0,52.38,52.75,52.38,52.72,130536.0
2021-06-29 15:20:00,52.68,52.8,52.62,52.77,53476.0,52.68,52.8,52.62,52.77,53476.0
2021-06-29 15:30:00,52.71,52.85,52.69,52.85,42428.0,52.71,52.85,52.69,52.85,42428.0
2021-06-29 15:40:00,52.86,52.9,52.74,52.82,79568.0,52.86,52.9,52.74,52.82,79568.0
2021-06-29 15:50:00,52.86,52.88,52.55,52.72,325108.0,52.86,52.88,52.55,52.72,325108.0
2021-06-30 09:30:00,52.42,52.63,51.73,52.18,446080.0,52.42,52.63,51.73,52.18,446080.0
2021-06-30 09:40:00,52.19,52.48,51.88,52.48,175300.0,52.19,52.48,51.88,52.48,175300.0
2021-06-30 09:50:00,52.46,52.63,52.24,52.54,188280.0,52.46,52.63,52.24,52.54,188280.0
2021-06-30 10:00:00,52.54,52.77,52.27,52.34,183816.0,52.54,52.77,52.27,52.34,183816.0
2021-06-30 10:10:00,52.4,52.49,52.15,52.45,59656.0,52.4,52.49,52.15,52.45,59656.0
2021-06-30 10:20:00,52.34,52.73,52.34,52.51,159284.0,52.34,52.73,52.34,52.51,159284.0
2021-06-30 10:30:00,52.54,52.59,52.25,52.52,114152.0,52.54,52.59,52.25,52.52,114152.0
2021-06-30 10:40:00,52.46,52.56,52.37,52.52,83612.0,52.46,52.56,52.37,52.52,83612.0
2021-06-30 10:50:00,52.55,52.55,52.3,52.36,156740.0,52.55,52.55,52.3,52.36,156740.0
2021-06-30 11:00:00,52.37,53.5,52.36,53.48,296200.0,52.37,53.5,52.36,53.48,296200.0
2021-06-30 11:10:00,53.49,53.49,52.59,52.63,811444.0,53.49,53.49,52.59,52.63,811444.0
2021-06-30 11:20:00,52.63,52.75,52.4,52.49,155264.0,52.63,52.75,52.4,52.49,155264.0
2021-06-30 11:30:00,52.5,52.54,52.3,52.45,89072.0,52.5,52.54,52.3,52.45,89072.0
2021-06-30 11:40:00,52.46,52.52,51.97,52.27,200468.0,52.46,52.52,51.97,52.27,200468.0
2021-06-30 11:50:00,52.27,52.35,52.16,52.31,70640.0,52.27,52.35,52.16,52.31,70640.0
2021-06-30 12:00:00,52.34,52.55,52.32,52.53,113480.0,52.34,52.55,52.32,52.53,113480.0
2021-06-30 12:10:00,52.5,52.57,52.41,52.46,65300.0,52.5,52.57,52.41,52.46,65300.0
2021-06-30 12:20:00,52.42,52.52,52.35,52.45,27444.0,52.42,52.52,52.35,52.45,27444.0
2021-06-30 12:30:00,52.46,52.58,52.4,52.41,47288.0,52.46,52.58,52.4,52.41,47288.0
2021-06-30 12:40:00,52.45,52.51,52.35,52.44,75432.0,52.45,52.51,52.35,52.44,75432.0
2021-06-30 12:50:00,52.45,52.59,52.44,52.52,58280.0,52.45,52.59,52.44,52.52,58280.0
2021-06-30 13:00:00,52.55,52.63,52.44,52.56,68460.0,52.55,52.63,52.44,52.56,68460.0
2021-06-30 13:10:00,52.55,52.57,52.43,52.5,84708.0,52.55,52.57,52.43,52.5,84708.0
2021-06-30 13:20:00,52.49,52.55,52.42,52.5,49248.0,52.49,52.55,52.42,52.5,49248.0
2021-06-30 13:30:00,52.51,52.57,52.39,52.45,90132.0,52.51,52.57,52.39,52.45,90132.0
2021-06-30 13:40:00,52.44,53.24,52.43,52.91,282144.0,52.44,53.24,52.43,52.91,282144.0
2021-06-30 13:50:00,52.92,52.95,52.49,52.5,127556.0,52.92,52.95,52.49,52.5,127556.0
2021-06-30 14:00:00,52.53,52.6,52.4,52.45,88964.0,52.53,52.6,52.4,52.45,88964.0
2021-06-30 14:10:00,52.49,52.57,52.46,52.54,58296.0,52.49,52.57,52.46,52.54,58296.0
2021-06-30 14:20:00,52.52,52.56,52.43,52.51,77500.0,52.52,52.56,52.43,52.51,77500.0
2021-06-30 14:30:00,52.52,52.61,52.5,52.5,77380.0,52.52,52.61,52.5,52.5,77380.0
2021-06-30 14:40:00,52.52,52.59,52.46,52.5,79940.0,52.52,52.59,52.46,52.5,79940.0
2021-06-30 14:50:00,52.5,52.6,52.45,52.58,180364.0,52.5,52.6,52.45,52.58,180364.0
2021-06-30 15:00:00,52.62,52.9,52.6,52.83,116060.0,52.62,52.9,52.6,52.83,116060.0
2021-06-30 15:10:00,52.88,53.33,52.81,53.29,176876.0,52.88,53.33,52.81,53.29,176876.0
2021-06-30 15:20:00,53.3,53.82,53.29,53.71,523444.0,53.3,53.82,53.29,53.71,523444.0
2021-06-30 15:30:00,53.7,53.74,53.15,53.27,123440.0,53.7,53.74,53.15,53.27,123440.0
2021-06-30 15:40:00,53.3,53.52,53.28,53.5,132196.0,53.3,53.52,53.28,53.5,132196.0
2021-06-30 15:50:00,53.63,53.67,53.25,53.5,408760.0,53.63,53.67,53.25,53.5,408760.0
2021-07-01 09:30:00,53.35,53.5,52.91,53.38,263964.0,53.35,53.5,52.91,53.38,263964.0
2021-07-01 09:40:00,53.33,53.55,53.08,53.15,334280.0,53.33,53.55,53.08,53.15,334280.0
2021-07-01 09:50:00,53.15,53.17,52.55,52.66,321828.0,53.15,53.17,52.55,52.66,321828.0
2021-07-01 10:00:00,52.72,53.13,52.54,53.0,167064.0,52.72,53.13,52.54,53.0,167064.0
2021-07-01 10:10:00,52.9,53.8,52.88,53.59,347408.0,52.9,53.8,52.88,53.59,347408.0
2021-07-01 10:20:00,53.62,54.21,53.26,53.32,469352.0,53.62,54.21,53.26,53.32,469352.0
2021-07-01 10:30:00,53.31,53.35,52.95,53.12,246492.0,53.31,53.35,52.95,53.12,246492.0
2021-07-01 10:40:00,53.03,53.06,52.88,52.92,116424.0,53.03,53.06,52.88,52.92,116424.0
2021-07-01 10:50:00,52.93,53.09,52.75,52.81,94984.0,52.93,53.09,52.75,52.81,94984.0
2021-07-01 11:00:00,52.84,52.95,52.8,52.9,76880.0,52.84,52.95,52.8,52.9,76880.0
2021-07-01 11:10:00,52.81,52.87,52.38,52.4,267256.0,52.81,52.87,52.38,52.4,267256.0
2021-07-01 11:20:00,52.42,52.59,52.32,52.54,132880.0,52.42,52.59,52.32,52.54,132880.0
2021-07-01 11:30:00,52.54,52.6,52.39,52.46,53920.0,52.54,52.6,52.39,52.46,53920.0
2021-07-01 11:40:00,52.41,52.63,52.41,52.48,85204.0,52.41,52.63,52.41,52.48,85204.0
2021-07-01 11:50:00,52.53,52.7,52.5,52.55,36576.0,52.53,52.7,52.5,52.55,36576.0
2021-07-01 12:00:00,52.58,52.68,52.41,52.45,76984.0,52.58,52.68,52.41,52.45,76984.0
2021-07-01 12:10:00,52.46,52.5,52.37,52.48,67000.0,52.46,52.5,52.37,52.48,67000.0
2021-07-01 12:20:00,52.45,52.48,52.13,52.26,195312.0,52.45,52.48,52.13,52.26,195312.0
2021-07-01 12:30:00,52.28,52.49,52.21,52.28,64204.0,52.28,52.49,52.21,52.28,64204.0
2021-07-01 12:40:00,52.36,52.36,52.16,52.25,74184.0,52.36,52.36,52.16,52.25,74184.0
2021-07-01 12:50:00,52.22,52.25,51.38,51.69,282344.0,52.22,52.25,51.38,51.69,282344.0
2021-07-01 13:00:00,51.67,51.75,51.28,51.61,188776.0,51.67,51.75,51.28,51.61,188776.0
2021-07-01 13:10:00,51.61,51.75,51.5,51.63,118904.0,51.61,51.75,51.5,51.63,118904.0
2021-07-01 13:20:00,51.65,51.9,51.52,51.6,114300.0,51.65,51.9,51.52,51.6,114300.0
2021-07-01 13:30:00,51.64,51.93,51.46,51.52,167280.0,51.64,51.93,51.46,51.52,167280.0
2021-07-01 13:40:00,51.45,51.58,51.25,51.27,141664.0,51.45,51.58,51.25,51.27,141664.0
2021-07-01 13:50:00,51.31,51.45,51.26,51.38,124724.0,51.31,51.45,51.26,51.38,124724.0
2021-07-01 14:00:00,51.45,51.59,51.08,51.08,164592.0,51.45,51.59,51.08,51.08,164592.0
2021-07-01 14:10:00,51.02,51.13,50.79,50.88,163180.0,51.02,51.13,50.79,50.88,163180.0
2021-07-01 14:20:00,50.87,51.26,50.82,51.1,140904.0,50.87,51.26,50.82,51.1,140904.0
2021-07-01 14:30:00,51.07,51.16,50.81,50.94,96616.0,51.07,51.16,50.81,50.94,96616.0
2021-07-01 14:40:00,50.94,51.14,50.88,50.9,99792.0,50.94,51.14,50.88,50.9,99792.0
2021-07-01 14:50:00,50.92,50.99,50.5,50.75,206084.0,50.92,50.99,50.5,50.75,206084.0
2021-07-01 15:00:00,50.77,51.06,50.75,50.98,177112.0,50.77,51.06,50.75,50.98,177112.0
2021-07-01 15:10:00,50.95,51.27,50.88,51.27,187868.0,50.95,51.27,50.88,51.27,187868.0
2021-07-01 15:20:00,51.25,51.39,51.11,51.15,195772.0,51.25,51.39,51.11,51.15,195772.0
2021-07-01 15:30:00,51.22,51.59,51.13,51.54,151556.0,51.22,51.59,51.13,51.54,151556.0
2021-07-01 15:40:00,51.5,51.54,51.29,51.37,114712.0,51.5,51.54,51.29,51.37,114712.0
2021-07-01 15:50:00,51.33,51.34,50.82,51.09,506012.0,51.33,51.34,50.82,51.09,506012.0
2021-07-02 09:30:00,51.2,51.36,50.38,50.74,440540.0,51.2,51.36,50.38,50.74,440540.0
2021-07-02 09:40:00,50.68,51.07,50.41,50.64,338524.0,50.68,51.07,50.41,50.64,338524.0
2021-07-02 09:50:00,50.66,50.79,49.76,50.21,430952.0,50.66,50.79,49.76,50.21,430952.0
2021-07-02 10:00:00,50.21,50.22,49.53,49.63,439376.0,50.21,50.22,49.53,49.63,439376.0
2021-07-02 10:10:00,49.71,50.23,49.13,50.18,482104.0,49.71,50.23,49.13,50.18,482104.0
2021-07-02 10:20:00,50.2,50.66,49.87,50.09,234200.0,50.2,50.66,49.87,50.09,234200.0
2021-07-02 10:30:00,50.22,50.26,49.74,49.88,149180.0,50.22,50.26,49.74,49.88,149180.0
2021-07-02 10:40:00,49.99,50.37,49.92,50.27,146176.0,49.99,50.37,49.92,50.27,146176.0
2021-07-02 10:50:00,50.29,50.29,49.7,49.85,127604.0,50.29,50.29,49.7,49.85,127604.0
2021-07-02 11:00:00,49.93,49.94,49.4,49.78,219740.0,49.93,49.94,49.4,49.78,219740.0
2021-07-02 11:10:00,49.83,49.87,49.58,49.74,98812.0,49.83,49.87,49.58,49.74,98812.0
2021-07-02 11:20:00,49.66,49.92,49.57,49.89,124820.0,49.66,49.92,49.57,49.89,124820.0
2021-07-02 11:30:00,49.9,50.13,49.73,50.01,127360.0,49.9,50.13,49.73,50.01,127360.0
2021-07-02 11:40:00,50.0,50.06,49.87,49.88,94512.0,50.0,50.06,49.87,49.88,94512.0
2021-07-02 11:50:00,49.95,50.01,49.85,49.85,72048.0,49.95,50.01,49.85,49.85,72048.0
2021-07-02 12:00:00,49.87,50.0,49.83,49.96,47176.0,49.87,50.0,49.83,49.96,47176.0
2021-07-02 12:10:00,49.91,50.01,49.76,49.92,88488.0,49.91,50.01,49.76,49.92,88488.0
2021-07-02 12:20:00,49.93,49.97,49.57,49.96,126892.0,49.93,49.97,49.57,49.96,126892.0
2021-07-02 12:30:00,49.95,50.01,49.8,49.95,141840.0,49.95,50.01,49.8,49.95,141840.0
2021-07-02 12:40:00,49.91,50.06,49.89,49.97,108160.0,49.91,50.06,49.89,49.97,108160.0
2021-07-02 12:50:00,50.0,50.07,49.93,49.95,96284.0,50.0,50.07,49.93,49.95,96284.0
2021-07-02 13:00:00,49.93,50.1,49.92,50.01,92724.0,49.93,50.1,49.92,50.01,92724.0
2021-07-02 13:10:00,50.08,50.09,49.95,50.05,139256.0,50.08,50.09,49.95,50.05,139256.0
2021-07-02 13:20:00,50.02,50.76,49.99,50.71,214772.0,50.02,50.76,49.99,50.71,214772.0
2021-07-02 13:30:00,50.67,51.02,50.45,50.98,199452.0,50.67,51.02,50.45,50.98,199452.0
2021-07-02 13:40:00,50.98,51.19,50.85,50.95,107768.0,50.98,51.19,50.85,50.95,107768.0
2021-07-02 13:50:00,51.01,51.04,50.75,50.83,47572.0,51.01,51.04,50.75,50.83,47572.0
2021-07-02 14:00:00,50.82,50.88,50.64,50.87,40860.0,50.82,50.88,50.64,50.87,40860.0
2021-07-02 14:10:00,50.88,51.28,50.86,51.16,147088.0,50.88,51.28,50.86,51.16,147088.0
2021-07-02 14:20:00,51.08,51.15,51.07,51.14,39452.0,51.08,51.15,51.07,51.14,39452.0
2021-07-02 14:30:00,51.1,51.11,50.92,50.98,34600.0,51.1,51.11,50.92,50.98,34600.0
2021-07-02 14:40:00,50.95,51.13,50.95,51.13,70656.0,50.95,51.13,50.95,51.13,70656.0
2021-07-02 14:50:00,51.08,51.1,50.88,50.94,56292.0,51.08,51.1,50.88,50.94,56292.0
2021-07-02 15:00:00,50.89,50.98,50.63,50.64,104888.0,50.89,50.98,50.63,50.64,104888.0
2021-07-02 15:10:00,50.63,50.85,50.63,50.64,47476.0,50.63,50.85,50.63,50.64,47476.0
2021-07-02 15:20:00,50.63,50.67,50.47,50.52,74692.0,50.63,50.67,50.47,50.52,74692.0
2021-07-02 15:30:00,50.52,50.56,50.48,50.52,43168.0,50.52,50.56,50.48,50.52,43168.0
2021-07-02 15:40:00,50.51,50.52,50.35,50.48,81648.0,50.51,50.52,50.35,50.48,81648.0
2021-07-02 15:50:00,50.54,50.71,50.44,50.71,383700.0,50.54,50.71,50.44,50.71,383700.0
2021-07-06 09:30:00,51.0,51.19,49.85,50.12,630332.0,51.0,51.19,49.85,50.12,630332.0
2021-07-06 09:40:00,50.12,50.25,49.84,50.19,195432.0,50.12,50.25,49.84,50.19,195432.0
2021-07-06 09:50:00,50.13,50.13,49.25,49.55,417320.0,50.13,50.13,49.25,49.55,417320.0
2021-07-06 10:00:00,49.57,49.58,48.83,48.83,279208.0,49.57,49.58,48.83,48.83,279208.0
2021-07-06 10:10:00,48.84,49.23,48.81,49.02,239032.0,48.84,49.23,48.81,49.02,239032.0
2021-07-06 10:20:00,48.97,49.29,48.88,49.22,143388.0,48.97,49.29,48.88,49.22,143388.0
2021-07-06 10:30:00,49.22,49.31,48.85,49.18,188180.0,49.22,49.31,48.85,49.18,188180.0
2021-07-06 10:40:00,49.24,49.55,49.03,49.27,106980.0,49.24,49.55,49.03,49.27,106980.0
2021-07-06 10:50:00,49.26,49.6,49.15,49.5,109892.0,49.26,49.6,49.15,49.5,109892.0
2021-07-06 11:00:00,49.38,49.91,49.22,49.66,259524.0,49.38,49.91,49.22,49.66,259524.0
2021-07-06 11:10:00,49.66,50.13,49.57,49.66,192576.0,49.66,50.13,49.57,49.66,192576.0
2021-07-06 11:20:00,49.7,49.87,49.52,49.83,78328.0,49.7,49.87,49.52,49.83,78328.0
2021-07-06 11:30:00,49.8,49.85,49.48,49.52,94976.0,49.8,49.85,49.48,49.52,94976.0
2021-07-06 11:40:00,49.56,49.6,49.28,49.38,50056.0,49.56,49.6,49.28,49.38,50056.0
2021-07-06 11:50:00,49.37,49.4,49.13,49.21,55280.0,49.37,49.4,49.13,49.21,55280.0
2021-07-06 12:00:00,49.18,49.33,49.0,49.05,90308.0,49.18,49.33,49.0,49.05,90308.0
2021-07-06 12:10:00,49.14,49.31,48.95,48.96,81984.0,49.14,49.31,48.95,48.96,81984.0
2021-07-06 12:20:00,48.96,49.05,48.85,49.01,131464.0,48.96,49.05,48.85,49.01,131464.0
2021-07-06 12:30:00,49.08,49.21,48.5,48.54,238256.0,49.08,49.21,48.5,48.54,238256.0
2021-07-06 12:40:00,48.51,48.81,48.43,48.6,107224.0,48.51,48.81,48.43,48.6,107224.0
2021-07-06 12:50:00,48.66,48.95,48.58,48.87,95892.0,48.66,48.95,48.58,48.87,95892.0
2021-07-06 13:00:00,48.84,49.01,48.77,48.82,72648.0,48.84,49.01,48.77,48.82,72648.0
2021-07-06 13:10:00,48.83,49.08,48.77,49.08,100856.0,48.83,49.08,48.77,49.08,100856.0
2021-07-06 13:20:00,49.03,49.43,48.94,49.38,101356.0,49.03,49.43,48.94,49.38,101356.0
2021-07-06 13:30:00,49.33,49.68,49.19,49.63,115568.0,49.33,49.68,49.19,49.63,115568.0
2021-07-06 13:40:00,49.63,49.75,49.45,49.56,86500.0,49.63,49.75,49.45,49.56,86500.0
2021-07-06 13:50:00,49.61,49.75,49.5,49.5,105780.0,49.61,49.75,49.5,49.5,105780.0
2021-07-06 14:00:00,49.5,49.53,49.33,49.38,97952.0,49.5,49.53,49.33,49.38,97952.0
2021-07-06 14:10:00,49.35,49.48,49.09,49.43,195268.0,49.35,49.48,49.09,49.43,195268.0
2021-07-06 14:20:00,49.37,49.37,49.13,49.13,35400.0,49.37,49.37,49.13,49.13,35400.0
2021-07-06 14:30:00,49.13,49.23,48.99,49.13,43128.0,49.13,49.23,48.99,49.13,43128.0
2021-07-06 14:40:00,49.07,49.2,48.88,48.88,186496.0,49.07,49.2,48.88,48.88,186496.0
2021-07-06 14:50:00,48.94,48.95,48.72,48.84,75188.0,48.94,48.95,48.72,48.84,75188.0
2021-07-06 15:00:00,48.8,48.94,48.73,48.77,85180.0,48.8,48.94,48.73,48.77,85180.0
2021-07-06 15:10:00,48.82,49.25,48.78,49.25,93388.0,48.82,49.25,48.78,49.25,93388.0
2021-07-06 15:20:00,49.32,49.62,49.18,49.5,130644.0,49.32,49.62,49.18,49.5,130644.0
2021-07-06 15:30:00,49.56,49.79,49.51,49.74,136068.0,49.56,49.79,49.51,49.74,136068.0
2021-07-06 15:40:00,49.76,49.86,49.63,49.82,125728.0,49.76,49.86,49.63,49.82,125728.0
2021-07-06 15:50:00,49.84,49.92,49.69,49.9,369528.0,49.84,49.92,49.69,49.9,369528.0
2021-07-07 09:30:00,49.0,49.38,47.5,47.88,628236.0,49.0,49.38,47.5,47.88,628236.0
2021-07-07 09:40:00,47.88,48.15,46.79,46.97,759916.0,47.88,48.15,46.79,46.97,759916.0
2021-07-07 09:50:00,46.97,47.07,44.39,45.0,2348748.0,46.97,47.07,44.39,45.0,2348748.0
2021-07-07 10:00:00,44.94,45.68,44.67,45.47,1050336.0,44.94,45.68,44.67,45.47,1050336.0
2021-07-07 10:10:00,45.43,45.98,44.91,45.98,767400.0,45.43,45.98,44.91,45.98,767400.0
2021-07-07 10:20:00,45.81,45.84,45.21,45.25,291368.0,45.81,45.84,45.21,45.25,291368.0
2021-07-07 10:30:00,45.21,45.67,45.18,45.58,266352.0,45.21,45.67,45.18,45.58,266352.0
2021-07-07 10:40:00,45.63,46.56,45.38,46.33,450844.0,45.63,46.56,45.38,46.33,450844.0
2021-07-07 10:50:00,46.28,46.59,46.02,46.09,251024.0,46.28,46.59,46.02,46.09,251024.0
2021-07-07 11:00:00,46.09,46.24,45.75,45.83,141232.0,46.09,46.24,45.75,45.83,141232.0
2021-07-07 11:10:00,45.8,46.15,45.67,46.02,112340.0,45.8,46.15,45.67,46.02,112340.0
2021-07-07 11:20:00,46.0,46.12,45.84,45.85,108736.0,46.0,46.12,45.84,45.85,108736.0
2021-07-07 11:30:00,45.95,46.21,45.76,46.21,85272.0,45.95,46.21,45.76,46.21,85272.0
2021-07-07 11:40:00,46.15,46.43,46.03,46.25,219608.0,46.15,46.43,46.03,46.25,219608.0
2021-07-07 11:50:00,46.25,47.74,46.19,47.55,687208.0,46.25,47.74,46.19,47.55,687208.0
2021-07-07 12:00:00,47.5,47.5,47.15,47.15,195860.0,47.5,47.5,47.15,47.15,195860.0
2021-07-07 12:10:00,47.12,48.04,47.12,48.0,252740.0,47.12,48.04,47.12,48.0,252740.0
2021-07-07 12:20:00,48.06,48.24,48.0,48.0,249400.0,48.06,48.24,48.0,48.0,249400.0
2021-07-07 12:30:00,48.0,48.0,47.58,47.68,111696.0,48.0,48.0,47.58,47.68,111696.0
2021-07-07 12:40:00,47.61,47.65,47.27,47.57,60120.0,47.61,47.65,47.27,47.57,60120.0
2021-07-07 12:50:00,47.6,47.79,47.5,47.54,85160.0,47.6,47.79,47.5,47.54,85160.0
2021-07-07 13:00:00,47.6,47.96,47.54,47.92,61568.0,47.6,47.96,47.54,47.92,61568.0
2021-07-07 13:10:00,47.85,47.91,47.6,47.84,67104.0,47.85,47.91,47.6,47.84,67104.0
2021-07-07 13:20:00,47.82,47.86,47.22,47.26,74888.0,47.82,47.86,47.22,47.26,74888.0
2021-07-07 13:30:00,47.27,47.45,47.12,47.38,43540.0,47.27,47.45,47.12,47.38,43540.0
2021-07-07 13:40:00,47.38,47.38,47.09,47.2,51364.0,47.38,47.38,47.09,47.2,51364.0
2021-07-07 13:50:00,47.19,47.23,47.03,47.14,36032.0,47.19,47.23,47.03,47.14,36032.0
2021-07-07 14:00:00,47.17,47.65,47.11,47.6,52408.0,47.17,47.65,47.11,47.6,52408.0
2021-07-07 14:10:00,47.57,47.57,47.25,47.31,42236.0,47.57,47.57,47.25,47.31,42236.0
2021-07-07 14:20:00,47.32,47.49,47.26,47.45,30564.0,47.32,47.49,47.26,47.45,30564.0
2021-07-07 14:30:00,47.37,47.39,47.04,47.04,55348.0,47.37,47.39,47.04,47.04,55348.0
2021-07-07 14:40:00,47.03,47.12,46.79,46.82,60148.0,47.03,47.12,46.79,46.82,60148.0
2021-07-07 14:50:00,46.83,47.24,46.83,47.24,79148.0,46.83,47.24,46.83,47.24,79148.0
2021-07-07 15:00:00,47.24,47.44,47.24,47.38,45156.0,47.24,47.44,47.24,47.38,45156.0
2021-07-07 15:10:00,47.32,47.41,47.25,47.26,30916.0,47.32,47.41,47.25,47.26,30916.0
2021-07-07 15:20:00,47.25,47.38,47.25,47.28,38764.0,47.25,47.38,47.25,47.28,38764.0
2021-07-07 15:30:00,47.31,47.59,47.31,47.59,86520.0,47.31,47.59,47.31,47.59,86520.0
2021-07-07 15:40:00,47.57,47.6,47.33,47.44,66656.0,47.57,47.6,47.33,47.44,66656.0
2021-07-07 15:50:00,47.38,47.71,47.27,47.6,330000.0,47.38,47.71,47.27,47.6,330000.0
2021-07-08 09:30:00,44.96,46.2,44.96,45.79,638932.0,44.96,46.2,44.96,45.79,638932.0
2021-07-08 09:40:00,45.75,46.0,44.88,45.82,518264.0,45.75,46.0,44.88,45.82,518264.0
2021-07-08 09:50:00,45.93,47.25,45.67,46.97,493844.0,45.93,47.25,45.67,46.97,493844.0
2021-07-08 10:00:00,46.88,46.99,46.13,46.44,243704.0,46.88,46.99,46.13,46.44,243704.0
2021-07-08 10:10:00,46.45,47.5,46.43,47.25,228960.0,46.45,47.5,46.43,47.25,228960.0
2021-07-08 10:20:00,47.14,47.14,46.25,46.73,216684.0,47.14,47.14,46.25,46.73,216684.0
2021-07-08 10:30:00,46.69,46.94,46.46,46.52,112152.0,46.69,46.94,46.46,46.52,112152.0
2021-07-08 10:40:00,46.6,46.97,46.55,46.55,114304.0,46.6,46.97,46.55,46.55,114304.0
2021-07-08 10:50:00,46.6,46.82,46.33,46.33,89824.0,46.6,46.82,46.33,46.33,89824.0
2021-07-08 11:00:00,46.3,47.38,46.29,47.14,174904.0,46.3,47.38,46.29,47.14,174904.0
2021-07-08 11:10:00,47.1,47.47,47.06,47.24,167520.0,47.1,47.47,47.06,47.24,167520.0
2021-07-08 11:20:00,47.25,47.63,47.1,47.6,158608.0,47.25,47.63,47.1,47.6,158608.0
2021-07-08 11:30:00,47.53,47.53,46.95,47.45,113716.0,47.53,47.53,46.95,47.45,113716.0
2021-07-08 11:40:00,47.43,47.43,47.09,47.35,122804.0,47.43,47.43,47.09,47.35,122804.0
2021-07-08 11:50:00,47.37,48.22,47.19,48.0,404784.0,47.37,48.22,47.19,48.0,404784.0
2021-07-08 12:00:00,47.98,48.1,47.68,47.89,139320.0,47.98,48.1,47.68,47.89,139320.0
2021-07-08 12:10:00,47.83,48.4,47.83,48.02,192072.0,47.83,48.4,47.83,48.02,192072.0
2021-07-08 12:20:00,48.06,48.3,47.96,48.13,85148.0,48.06,48.3,47.96,48.13,85148.0
2021-07-08 12:30:00,48.17,48.56,48.05,48.46,131880.0,48.17,48.56,48.05,48.46,131880.0
2021-07-08 12:40:00,48.5,48.5,48.19,48.3,161528.0,48.5,48.5,48.19,48.3,161528.0
2021-07-08 12:50:00,48.31,48.4,48.17,48.26,69700.0,48.31,48.4,48.17,48.26,69700.0
2021-07-08 13:00:00,48.32,48.32,47.97,48.09,74548.0,48.32,48.32,47.97,48.09,74548.0
2021-07-08 13:10:00,48.12,48.12,47.75,47.82,85244.0,48.12,48.12,47.75,47.82,85244.0
2021-07-08 13:20:00,47.77,48.1,47.72,48.06,58824.0,47.77,48.1,47.72,48.06,58824.0
2021-07-08 13:30:00,48.05,48.17,48.0,48.08,30180.0,48.05,48.17,48.0,48.08,30180.0
2021-07-08 13:40:00,48.02,48.05,47.94,47.94,22808.0,48.02,48.05,47.94,47.94,22808.0
2021-07-08 13:50:00,47.89,47.95,47.69,47.69,70596.0,47.89,47.95,47.69,47.69,70596.0
2021-07-08 14:00:00,47.67,47.71,47.51,47.55,67492.0,47.67,47.71,47.51,47.55,67492.0
2021-07-08 14:10:00,47.55,47.75,47.51,47.52,143876.0,47.55,47.75,47.51,47.52,143876.0
2021-07-08 14:20:00,47.53,47.53,46.88,47.16,112364.0,47.53,47.53,46.88,47.16,112364.0
2021-07-08 14:30:00,47.12,47.12,46.55,46.99,179352.0,47.12,47.12,46.55,46.99,179352.0
2021-07-08 14:40:00,46.99,47.33,46.94,46.94,45420.0,46.99,47.33,46.94,46.94,45420.0
2021-07-08 14:50:00,46.93,47.23,46.88,47.1,41592.0,46.93,47.23,46.88,47.1,41592.0
2021-07-08 15:00:00,47.1,47.11,46.83,46.94,53548.0,47.1,47.11,46.83,46.94,53548.0
2021-07-08 15:10:00,47.06,47.2,46.75,47.0,122692.0,47.06,47.2,46.75,47.0,122692.0
2021-07-08 15:20:00,47.0,47.18,46.98,47.15,138908.0,47.0,47.18,46.98,47.15,138908.0
2021-07-08 15:30:00,47.11,47.47,47.1,47.46,57428.0,47.11,47.47,47.1,47.46,57428.0
2021-07-08 15:40:00,47.46,47.6,47.25,47.31,85100.0,47.46,47.6,47.25,47.31,85100.0
2021-07-08 15:50:00,47.3,48.06,47.18,47.74,652732.0,47.3,48.06,47.18,47.74,652732.0
2021-07-09 09:30:00,47.72,47.88,47.0,47.38,421980.0,47.72,47.88,47.0,47.38,421980.0
2021-07-09 09:40:00,47.35,47.75,47.13,47.27,148664.0,47.35,47.75,47.13,47.27,148664.0
2021-07-09 09:50:00,47.26,47.49,46.84,47.07,137652.0,47.26,47.49,46.84,47.07,137652.0
2021-07-09 10:00:00,47.02,47.35,46.69,47.08,143592.0,47.02,47.35,46.69,47.08,143592.0
2021-07-09 10:10:00,47.08,47.65,47.05,47.51,174648.0,47.08,47.65,47.05,47.51,174648.0
2021-07-09 10:20:00,47.59,47.8,47.33,47.55,97948.0,47.59,47.8,47.33,47.55,97948.0
2021-07-09 10:30:00,47.55,47.65,47.23,47.31,77324.0,47.55,47.65,47.23,47.31,77324.0
2021-07-09 10:40:00,47.36,47.57,47.31,47.41,47648.0,47.36,47.57,47.31,47.41,47648.0
2021-07-09 10:50:00,47.49,47.5,47.18,47.31,48588.0,47.49,47.5,47.18,47.31,48588.0
2021-07-09 11:00:00,47.26,47.74,47.26,47.5,74236.0,47.26,47.74,47.26,47.5,74236.0
2021-07-09 11:10:00,47.52,47.88,47.45,47.66,80344.0,47.52,47.88,47.45,47.66,80344.0
2021-07-09 11:20:00,47.66,47.75,47.48,47.64,75712.0,47.66,47.75,47.48,47.64,75712.0
2021-07-09 11:30:00,47.62,48.13,47.62,48.13,91076.0,47.62,48.13,47.62,48.13,91076.0
2021-07-09 11:40:00,48.11,48.36,47.98,48.36,118668.0,48.11,48.36,47.98,48.36,118668.0
2021-07-09 11:50:00,48.35,48.48,48.21,48.24,67736.0,48.35,48.48,48.21,48.24,67736.0
2021-07-09 12:00:00,48.23,48.45,48.13,48.37,68560.0,48.23,48.45,48.13,48.37,68560.0
2021-07-09 12:10:00,48.44,48.55,48.38,48.48,82676.0,48.44,48.55,48.38,48.48,82676.0
2021-07-09 12:20:00,48.47,48.7,48.38,48.63,121544.0,48.47,48.7,48.38,48.63,121544.0
2021-07-09 12:30:00,48.63,48.63,48.23,48.54,125288.0,48.63,48.63,48.23,48.54,125288.0
2021-07-09 12:40:00,48.55,48.63,48.5,48.63,51632.0,48.55,48.63,48.5,48.63,51632.0
2021-07-09 12:50:00,48.64,48.66,48.46,48.6,46496.0,48.64,48.66,48.46,48.6,46496.0
2021-07-09 13:00:00,48.63,48.66,48.5,48.55,56808.0,48.63,48.66,48.5,48.55,56808.0
2021-07-09 13:10:00,48.54,48.59,48.38,48.49,58368.0,48.54,48.59,48.38,48.49,58368.0
2021-07-09 13:20:00,48.49,48.49,48.2,48.25,51864.0,48.49,48.49,48.2,48.25,51864.0
2021-07-09 13:30:00,48.28,48.37,48.09,48.09,50264.0,48.28,48.37,48.09,48.09,50264.0
2021-07-09 13:40:00,48.06,48.08,47.82,47.92,46292.0,48.06,48.08,47.82,47.92,46292.0
2021-07-09 13:50:00,47.98,48.08,47.79,47.79,34616.0,47.98,48.08,47.79,47.79,34616.0
2021-07-09 14:00:00,47.82,47.91,47.8,47.89,66024.0,47.82,47.91,47.8,47.89,66024.0
2021-07-09 14:10:00,47.89,48.08,47.84,47.84,39644.0,47.89,48.08,47.84,47.84,39644.0
2021-07-09 14:20:00,47.87,47.93,47.68,47.87,51488.0,47.87,47.93,47.68,47.87,51488.0
2021-07-09 14:30:00,47.82,47.94,47.74,47.9,31584.0,47.82,47.94,47.74,47.9,31584.0
2021-07-09 14:40:00,47.9,47.94,47.78,47.82,41808.0,47.9,47.94,47.78,47.82,41808.0
2021-07-09 14:50:00,47.79,47.85,47.68,47.72,32008.0,47.79,47.85,47.68,47.72,32008.0
2021-07-09 15:00:00,47.73,47.79,47.38,47.51,87440.0,47.73,47.79,47.38,47.51,87440.0
2021-07-09 15:10:00,47.54,47.6,47.44,47.54,71904.0,47.54,47.6,47.44,47.54,71904.0
2021-07-09 15:20:00,47.56,47.72,47.5,47.55,51240.0,47.56,47.72,47.5,47.55,51240.0
2021-07-09 15:30:00,47.56,47.74,47.56,47.69,94756.0,47.56,47.74,47.56,47.69,94756.0
2021-07-09 15:40:00,47.7,47.85,47.62,47.85,133552.0,47.7,47.85,47.62,47.85,133552.0
2021-07-09 15:50:00,47.85,47.92,47.63,47.81,323960.0,47.85,47.92,47.63,47.81,323960.0
2021-07-12 09:30:00,47.85,47.93,46.85,47.13,347140.0,47.85,47.93,46.85,47.13,347140.0
2021-07-12 09:40:00,47.13,47.45,46.87,47.26,130224.0,47.13,47.45,46.87,47.26,130224.0
2021-07-12 09:50:00,47.24,48.09,47.23,47.92,118504.0,47.24,48.09,47.23,47.92,118504.0
2021-07-12 10:00:00,47.93,47.95,47.47,47.65,112128.0,47.93,47.95,47.47,47.65,112128.0
2021-07-12 10:10:00,47.66,47.98,47.59,47.9,66572.0,47.66,47.98,47.59,47.9,66572.0
2021-07-12 10:20:00,47.86,49.37,47.85,49.26,341296.0,47.86,49.37,47.85,49.26,341296.0
2021-07-12 10:30:00,49.21,49.44,48.49,48.51,322072.0,49.21,49.44,48.49,48.51,322072.0
2021-07-12 10:40:00,48.54,48.65,48.03,48.1,95776.0,48.54,48.65,48.03,48.1,95776.0
2021-07-12 10:50:00,48.13,48.31,47.94,48.2,63648.0,48.13,48.31,47.94,48.2,63648.0
2021-07-12 11:00:00,48.19,48.25,47.99,48.0,54380.0,48.19,48.25,47.99,48.0,54380.0
2021-07-12 11:10:00,48.05,48.12,47.82,47.99,55396.0,48.05,48.12,47.82,47.99,55396.0
2021-07-12 11:20:00,48.0,48.24,47.95,48.22,31312.0,48.0,48.24,47.95,48.22,31312.0
2021-07-12 11:30:00,48.16,48.4,48.12,48.38,30596.0,48.16,48.4,48.12,48.38,30596.0
2021-07-12 11:40:00,48.39,48.52,48.23,48.26,48580.0,48.39,48.52,48.23,48.26,48580.0
2021-07-12 11:50:00,48.26,48.55,48.24,48.3,36340.0,48.26,48.55,48.24,48.3,36340.0
2021-07-12 12:00:00,48.35,48.35,47.98,48.05,49728.0,48.35,48.35,47.98,48.05,49728.0
2021-07-12 12:10:00,47.98,48.25,47.98,48.13,109616.0,47.98,48.25,47.98,48.13,109616.0
2021-07-12 12:20:00,48.13,48.14,47.5,47.6,102984.0,48.13,48.14,47.5,47.6,102984.0
2021-07-12 12:30:00,47.69,47.84,47.64,47.65,31704.0,47.69,47.84,47.64,47.65,31704.0
2021-07-12 12:40:00,47.7,47.75,47.51,47.71,69256.0,47.7,47.75,47.51,47.71,69256.0
2021-07-12 12:50:00,47.64,47.77,47.5,47.56,202096.0,47.64,47.77,47.5,47.56,202096.0
2021-07-12 13:00:00,47.63,47.72,47.46,47.6,69880.0,47.63,47.72,47.46,47.6,69880.0
2021-07-12 13:10:00,47.61,47.63,47.19,47.27,90836.0,47.61,47.63,47.19,47.27,90836.0
2021-07-12 13:20:00,47.36,47.54,47.28,47.54,42144.0,47.36,47.54,47.28,47.54,42144.0
2021-07-12 13:30:00,47.53,47.71,47.45,47.66,93144.0,47.53,47.71,47.45,47.66,93144.0
2021-07-12 13:40:00,47.7,47.82,47.65,47.75,49968.0,47.7,47.82,47.65,47.75,49968.0
2021-07-12 13:50:00,47.75,47.81,47.61,47.63,56728.0,47.75,47.81,47.61,47.63,56728.0
2021-07-12 14:00:00,47.61,47.84,47.57,47.72,41296.0,47.61,47.84,47.57,47.72,41296.0
2021-07-12 14:10:00,47.75,47.75,47.55,47.73,30852.0,47.75,47.75,47.55,47.73,30852.0
2021-07-12 14:20:00,47.75,47.78,47.67,47.68,26880.0,47.75,47.78,47.67,47.68,26880.0
2021-07-12 14:30:00,47.72,47.75,47.31,47.38,71072.0,47.72,47.75,47.31,47.38,71072.0
2021-07-12 14:40:00,47.41,47.54,47.26,47.26,29212.0,47.41,47.54,47.26,47.26,29212.0
2021-07-12 14:50:00,47.3,47.38,47.02,47.17,102684.0,47.3,47.38,47.02,47.17,102684.0
2021-07-12 15:00:00,47.19,47.23,47.11,47.17,32852.0,47.19,47.23,47.11,47.17,32852.0
2021-07-12 15:10:00,47.16,47.49,47.16,47.38,44284.0,47.16,47.49,47.16,47.38,44284.0
2021-07-12 15:20:00,47.43,47.55,47.42,47.48,41300.0,47.43,47.55,47.42,47.48,41300.0
2021-07-12 15:30:00,47.44,47.49,47.38,47.38,60140.0,47.44,47.49,47.38,47.38,60140.0
2021-07-12 15:40:00,47.36,47.42,47.2,47.25,102148.0,47.36,47.42,47.2,47.25,102148.0
2021-07-12 15:50:00,47.28,47.47,47.22,47.46,272696.0,47.28,47.47,47.22,47.46,272696.0
2021-07-13 09:30:00,46.92,47.2,46.03,46.13,489608.0,46.92,47.2,46.03,46.13,489608.0
2021-07-13 09:40:00,46.13,46.98,46.1,46.65,246180.0,46.13,46.98,46.1,46.65,246180.0
2021-07-13 09:50:00,46.53,46.57,45.92,46.17,247708.0,46.53,46.57,45.92,46.17,247708.0
2021-07-13 10:00:00,46.17,46.32,45.71,45.94,194016.0,46.17,46.32,45.71,45.94,194016.0
2021-07-13 10:10:00,45.96,46.05,45.5,45.54,223764.0,45.96,46.05,45.5,45.54,223764.0
2021-07-13 10:20:00,45.5,45.8,45.35,45.75,279024.0,45.5,45.8,45.35,45.75,279024.0
2021-07-13 10:30:00,45.73,45.88,45.61,45.77,115976.0,45.73,45.88,45.61,45.77,115976.0
2021-07-13 10:40:00,45.78,45.78,45.35,45.62,149260.0,45.78,45.78,45.35,45.62,149260.0
2021-07-13 10:50:00,45.62,45.72,45.38,45.43,139116.0,45.62,45.72,45.38,45.43,139116.0
2021-07-13 11:00:00,45.44,45.7,45.39,45.67,98292.0,45.44,45.7,45.39,45.67,98292.0
2021-07-13 11:10:00,45.65,45.89,45.63,45.76,77652.0,45.65,45.89,45.63,45.76,77652.0
2021-07-13 11:20:00,45.76,45.98,45.65,45.75,83448.0,45.76,45.98,45.65,45.75,83448.0
2021-07-13 11:30:00,45.78,45.78,45.57,45.77,60832.0,45.78,45.78,45.57,45.77,60832.0
2021-07-13 11:40:00,45.81,46.02,45.77,45.95,64572.0,45.81,46.02,45.77,45.95,64572.0
2021-07-13 11:50:00,45.99,46.25,45.99,46.15,90648.0,45.99,46.25,45.99,46.15,90648.0
2021-07-13 12:00:00,46.13,46.45,46.13,46.4,75328.0,46.13,46.45,46.13,46.4,75328.0
2021-07-13 12:10:00,46.37,46.49,46.3,46.39,60712.0,46.37,46.49,46.3,46.39,60712.0
2021-07-13 12:20:00,46.39,46.67,46.18,46.24,141204.0,46.39,46.67,46.18,46.24,141204.0
2021-07-13 12:30:00,46.24,46.27,45.98,46.16,67032.0,46.24,46.27,45.98,46.16,67032.0
2021-07-13 12:40:00,46.15,46.2,45.85,46.02,42652.0,46.15,46.2,45.85,46.02,42652.0
2021-07-13 12:50:00,46.1,46.13,45.8,45.86,26096.0,46.1,46.13,45.8,45.86,26096.0
2021-07-13 13:00:00,45.93,45.93,45.74,45.78,45100.0,45.93,45.93,45.74,45.78,45100.0
2021-07-13 13:10:00,45.77,45.82,45.43,45.45,201472.0,45.77,45.82,45.43,45.45,201472.0
2021-07-13 13:20:00,45.5,45.72,45.45,45.68,63524.0,45.5,45.72,45.45,45.68,63524.0
2021-07-13 13:30:00,45.65,45.66,45.39,45.39,119244.0,45.65,45.66,45.39,45.39,119244.0
2021-07-13 13:40:00,45.41,45.43,45.22,45.3,140408.0,45.41,45.43,45.22,45.3,140408.0
2021-07-13 13:50:00,45.27,45.27,44.96,45.04,346356.0,45.27,45.27,44.96,45.04,346356.0
2021-07-13 14:00:00,45.03,45.12,44.75,44.99,225116.0,45.03,45.12,44.75,44.99,225116.0
2021-07-13 14:10:00,45.01,45.25,45.0,45.22,160440.0,45.01,45.25,45.0,45.22,160440.0
2021-07-13 14:20:00,45.19,45.39,45.16,45.35,60968.0,45.19,45.39,45.16,45.35,60968.0
2021-07-13 14:30:00,45.31,45.45,45.05,45.09,98464.0,45.31,45.45,45.05,45.09,98464.0
2021-07-13 14:40:00,45.1,45.11,44.94,45.02,59004.0,45.1,45.11,44.94,45.02,59004.0
2021-07-13 14:50:00,45.02,45.08,44.77,44.99,125520.0,45.02,45.08,44.77,44.99,125520.0
2021-07-13 15:00:00,45.0,45.27,45.0,45.1,91436.0,45.0,45.27,45.0,45.1,91436.0
2021-07-13 15:10:00,45.12,45.27,44.99,45.0,88416.0,45.12,45.27,44.99,45.0,88416.0
2021-07-13 15:20:00,44.99,45.24,44.89,45.21,86776.0,44.99,45.24,44.89,45.21,86776.0
2021-07-13 15:30:00,45.24,45.27,44.95,45.05,104192.0,45.24,45.27,44.95,45.05,104192.0
2021-07-13 15:40:00,45.05,45.16,44.92,45.06,154680.0,45.05,45.16,44.92,45.06,154680.0
2021-07-13 15:50:00,45.1,45.17,44.85,45.0,475776.0,45.1,45.17,44.85,45.0,475776.0
2021-07-14 09:30:00,45.12,45.6,44.69,44.98,510680.0,45.12,45.6,44.69,44.98,510680.0
2021-07-14 09:40:00,44.94,45.0,44.25,44.74,432156.0,44.94,45.0,44.25,44.74,432156.0
2021-07-14 09:50:00,44.72,45.43,44.6,44.6,303932.0,44.72,45.43,44.6,44.6,303932.0
2021-07-14 10:00:00,44.64,45.13,44.63,45.01,119408.0,44.64,45.13,44.63,45.01,119408.0
2021-07-14 10:10:00,45.0,45.05,44.28,44.62,314876.0,45.0,45.05,44.28,44.62,314876.0
2021-07-14 10:20:00,44.63,44.63,44.06,44.21,336168.0,44.63,44.63,44.06,44.21,336168.0
2021-07-14 10:30:00,44.21,44.31,43.58,44.0,698748.0,44.21,44.31,43.58,44.0,698748.0
2021-07-14 10:40:00,43.97,44.42,43.86,44.31,308276.0,43.97,44.42,43.86,44.31,308276.0
2021-07-14 10:50:00,44.34,44.4,44.03,44.4,122472.0,44.34,44.4,44.03,44.4,122472.0
2021-07-14 11:00:00,44.34,44.35,43.7,43.75,174624.0,44.34,44.35,43.7,43.75,174624.0
2021-07-14 11:10:00,43.81,44.13,43.81,44.02,59140.0,43.81,44.13,43.81,44.02,59140.0
2021-07-14 11:20:00,43.95,43.95,43.03,43.56,242948.0,43.95,43.95,43.03,43.56,242948.0
2021-07-14 11:30:00,43.5,43.51,42.88,43.29,375716.0,43.5,43.51,42.88,43.29,375716.0
2021-07-14 11:40:00,43.27,43.33,42.68,42.88,507848.0,43.27,43.33,42.68,42.88,507848.0
2021-07-14 11:50:00,42.81,43.15,42.75,43.15,246996.0,42.81,43.15,42.75,43.15,246996.0
2021-07-14 12:00:00,43.09,43.31,42.91,43.2,311692.0,43.09,43.31,42.91,43.2,311692.0
2021-07-14 12:10:00,43.24,43.38,42.92,43.0,184228.0,43.24,43.38,42.92,43.0,184228.0
2021-07-14 12:20:00,43.01,43.3,42.9,43.18,169024.0,43.01,43.3,42.9,43.18,169024.0
2021-07-14 12:30:00,43.16,43.29,42.88,43.12,355900.0,43.16,43.29,42.88,43.12,355900.0
2021-07-14 12:40:00,43.17,43.27,43.0,43.1,92424.0,43.17,43.27,43.0,43.1,92424.0
2021-07-14 12:50:00,43.08,43.76,43.01,43.74,236580.0,43.08,43.76,43.01,43.74,236580.0
2021-07-14 13:00:00,43.75,43.75,43.33,43.38,97604.0,43.75,43.75,43.33,43.38,97604.0
2021-07-14 13:10:00,43.31,43.78,43.25,43.63,263772.0,43.31,43.78,43.25,43.63,263772.0
2021-07-14 13:20:00,43.58,43.84,43.5,43.57,143328.0,43.58,43.84,43.5,43.57,143328.0
2021-07-14 13:30:00,43.69,43.75,43.46,43.64,84140.0,43.69,43.75,43.46,43.64,84140.0
2021-07-14 13:40:00,43.67,43.69,43.41,43.49,53580.0,43.67,43.69,43.41,43.49,53580.0
2021-07-14 13:50:00,43.51,43.61,43.41,43.47,29856.0,43.51,43.61,43.41,43.47,29856.0
2021-07-14 14:00:00,43.51,43.56,43.38,43.49,66552.0,43.51,43.56,43.38,43.49,66552.0
2021-07-14 14:10:00,43.49,43.63,43.38,43.41,95632.0,43.49,43.63,43.38,43.41,95632.0
2021-07-14 14:20:00,43.45,43.47,43.18,43.23,121840.0,43.45,43.47,43.18,43.23,121840.0
2021-07-14 14:30:00,43.25,43.33,42.98,43.0,78708.0,43.25,43.33,42.98,43.0,78708.0
2021-07-14 14:40:00,43.05,43.25,42.88,42.92,61040.0,43.05,43.25,42.88,42.92,61040.0
2021-07-14 14:50:00,43.0,43.11,42.81,42.9,39284.0,43.0,43.11,42.81,42.9,39284.0
2021-07-14 15:00:00,42.88,43.1,42.83,42.94,60012.0,42.88,43.1,42.83,42.94,60012.0
2021-07-14 15:10:00,42.97,42.99,42.57,42.57,154280.0,42.97,42.99,42.57,42.57,154280.0
2021-07-14 15:20:00,42.57,42.69,42.35,42.38,233640.0,42.57,42.69,42.35,42.38,233640.0
2021-07-14 15:30:00,42.38,42.38,41.75,41.93,339416.0,42.38,42.38,41.75,41.93,339416.0
2021-07-14 15:40:00,41.91,41.96,41.27,41.75,628844.0,41.91,41.96,41.27,41.75,628844.0
2021-07-14 15:50:00,41.75,41.93,41.6,41.93,555328.0,41.75,41.93,41.6,41.93,555328.0
2021-07-15 09:30:00,40.0,42.19,39.5,41.58,1685964.0,40.0,42.19,39.5,41.58,1685964.0
2021-07-15 09:40:00,41.43,42.04,41.38,41.78,739636.0,41.43,42.04,41.38,41.78,739636.0
2021-07-15 09:50:00,41.77,42.43,41.02,42.31,868688.0,41.77,42.43,41.02,42.31,868688.0
2021-07-15 10:00:00,42.31,43.0,41.91,42.17,637904.0,42.31,43.0,41.91,42.17,637904.0
2021-07-15 10:10:00,42.18,42.25,41.42,41.5,365832.0,42.18,42.25,41.42,41.5,365832.0
2021-07-15 10:20:00,41.5,41.58,40.58,40.93,408052.0,41.5,41.58,40.58,40.93,408052.0
2021-07-15 10:30:00,40.92,40.99,40.18,40.71,708264.0,40.92,40.99,40.18,40.71,708264.0
2021-07-15 10:40:00,40.78,40.94,40.18,40.58,240076.0,40.78,40.94,40.18,40.58,240076.0
2021-07-15 10:50:00,40.65,41.34,40.58,41.19,266280.0,40.65,41.34,40.58,41.19,266280.0
2021-07-15 11:00:00,41.18,41.71,40.91,41.63,306860.0,41.18,41.71,40.91,41.63,306860.0
2021-07-15 11:10:00,41.61,41.98,41.38,41.55,371272.0,41.61,41.98,41.38,41.55,371272.0
2021-07-15 11:20:00,41.56,41.83,41.21,41.41,187712.0,41.56,41.83,41.21,41.41,187712.0
2021-07-15 11:30:00,41.49,41.5,41.0,41.35,131032.0,41.49,41.5,41.0,41.35,131032.0
2021-07-15 11:40:00,41.33,41.5,40.75,40.93,129056.0,41.33,41.5,40.75,40.93,129056.0
2021-07-15 11:50:00,40.93,41.08,40.55,40.62,118980.0,40.93,41.08,40.55,40.62,118980.0
2021-07-15 12:00:00,40.67,40.97,40.57,40.63,126560.0,40.67,40.97,40.57,40.63,126560.0
2021-07-15 12:10:00,40.67,40.71,40.36,40.43,129152.0,40.67,40.71,40.36,40.43,129152.0
2021-07-15 12:20:00,40.35,40.73,40.33,40.47,137336.0,40.35,40.73,40.33,40.47,137336.0
2021-07-15 12:30:00,40.48,40.51,40.09,40.15,177460.0,40.48,40.51,40.09,40.15,177460.0
2021-07-15 12:40:00,40.19,40.63,40.01,40.49,185568.0,40.19,40.63,40.01,40.49,185568.0
2021-07-15 12:50:00,40.43,40.5,40.25,40.38,75332.0,40.43,40.5,40.25,40.38,75332.0
2021-07-15 13:00:00,40.39,40.39,39.88,40.02,271952.0,40.39,40.39,39.88,40.02,271952.0
2021-07-15 13:10:00,40.0,40.24,39.94,40.15,90300.0,40.0,40.24,39.94,40.15,90300.0
2021-07-15 13:20:00,40.09,40.27,40.07,40.18,47204.0,40.09,40.27,40.07,40.18,47204.0
2021-07-15 13:30:00,40.15,40.18,39.76,39.87,97040.0,40.15,40.18,39.76,39.87,97040.0
2021-07-15 13:40:00,39.85,40.19,39.81,40.15,79688.0,39.85,40.19,39.81,40.15,79688.0
2021-07-15 13:50:00,40.1,40.15,39.84,40.01,71120.0,40.1,40.15,39.84,40.01,71120.0
2021-07-15 14:00:00,40.08,40.19,39.97,40.19,90828.0,40.08,40.19,39.97,40.19,90828.0
2021-07-15 14:10:00,40.18,40.63,40.06,40.61,140972.0,40.18,40.63,40.06,40.61,140972.0
2021-07-15 14:20:00,40.56,40.6,40.3,40.4,92344.0,40.56,40.6,40.3,40.4,92344.0
2021-07-15 14:30:00,40.48,40.71,40.42,40.65,45104.0,40.48,40.71,40.42,40.65,45104.0
2021-07-15 14:40:00,40.67,40.9,40.66,40.9,140656.0,40.67,40.9,40.66,40.9,140656.0
2021-07-15 14:50:00,40.83,41.0,40.77,40.91,93136.0,40.83,41.0,40.77,40.91,93136.0
2021-07-15 15:00:00,40.96,41.2,40.84,40.87,143504.0,40.96,41.2,40.84,40.87,143504.0
2021-07-15 15:10:00,40.83,40.83,40.62,40.75,92320.0,40.83,40.83,40.62,40.75,92320.0
2021-07-15 15:20:00,40.76,40.77,40.57,40.62,64408.0,40.76,40.77,40.57,40.62,64408.0
2021-07-15 15:30:00,40.67,41.19,40.67,40.92,206548.0,40.67,41.19,40.67,40.92,206548.0
2021-07-15 15:40:00,40.95,41.31,40.88,41.27,157644.0,40.95,41.31,40.88,41.27,157644.0
2021-07-15 15:50:00,41.25,41.81,41.17,41.7,810052.0,41.25,41.81,41.17,41.7,810052.0
2021-07-16 09:30:00,42.54,43.3,42.1,42.48,622600.0,42.54,43.3,42.1,42.48,622600.0
2021-07-16 09:40:00,42.47,42.99,42.13,42.42,317944.0,42.47,42.99,42.13,42.42,317944.0
2021-07-16 09:50:00,42.44,42.75,42.03,42.21,380900.0,42.44,42.75,42.03,42.21,380900.0
2021-07-16 10:00:00,42.21,42.44,41.86,41.87,165088.0,42.21,42.44,41.86,41.87,165088.0
2021-07-16 10:10:00,41.85,42.2,41.58,42.15,198396.0,41.85,42.2,41.58,42.15,198396.0
2021-07-16 10:20:00,42.2,42.65,42.02,42.5,134100.0,42.2,42.65,42.02,42.5,134100.0
2021-07-16 10:30:00,42.5,43.17,42.5,43.07,293656.0,42.5,43.17,42.5,43.07,293656.0
2021-07-16 10:40:00,43.14,43.45,42.91,43.23,267688.0,43.14,43.45,42.91,43.23,267688.0
2021-07-16 10:50:00,43.2,43.28,42.91,43.09,119908.0,43.2,43.28,42.91,43.09,119908.0
2021-07-16 11:00:00,43.02,43.35,42.89,43.35,130932.0,43.02,43.35,42.89,43.35,130932.0
2021-07-16 11:10:00,43.35,43.68,43.28,43.35,248960.0,43.35,43.68,43.28,43.35,248960.0
2021-07-16 11:20:00,43.35,43.99,43.12,43.78,284548.0,43.35,43.99,43.12,43.78,284548.0
2021-07-16 11:30:00,43.71,44.87,43.66,44.27,746384.0,43.71,44.87,43.66,44.27,746384.0
2021-07-16 11:40:00,44.17,44.72,43.92,44.12,648000.0,44.17,44.72,43.92,44.12,648000.0
2021-07-16 11:50:00,44.12,44.3,43.8,44.16,187216.0,44.12,44.3,43.8,44.16,187216.0
2021-07-16 12:00:00,44.18,44.23,43.71,43.79,146216.0,44.18,44.23,43.71,43.79,146216.0
2021-07-16 12:10:00,43.79,43.93,43.38,43.49,167300.0,43.79,43.93,43.38,43.49,167300.0
2021-07-16 12:20:00,43.47,43.69,43.27,43.42,166392.0,43.47,43.69,43.27,43.42,166392.0
2021-07-16 12:30:00,43.37,43.66,43.35,43.66,99336.0,43.37,43.66,43.35,43.66,99336.0
2021-07-16 12:40:00,43.69,43.85,43.53,43.81,109064.0,43.69,43.85,43.53,43.81,109064.0
2021-07-16 12:50:00,43.76,43.94,43.75,43.94,90276.0,43.76,43.94,43.75,43.94,90276.0
2021-07-16 13:00:00,43.94,43.97,43.64,43.71,63732.0,43.94,43.97,43.64,43.71,63732.0
2021-07-16 13:10:00,43.73,43.73,43.51,43.52,63748.0,43.73,43.73,43.51,43.52,63748.0
2021-07-16 13:20:00,43.52,43.62,43.34,43.39,57340.0,43.52,43.62,43.34,43.39,57340.0
2021-07-16 13:30:00,43.44,43.75,43.39,43.6,75488.0,43.44,43.75,43.39,43.6,75488.0
2021-07-16 13:40:00,43.56,43.68,43.46,43.52,39820.0,43.56,43.68,43.46,43.52,39820.0
2021-07-16 13:50:00,43.54,43.85,43.49,43.79,67456.0,43.54,43.85,43.49,43.79,67456.0
2021-07-16 14:00:00,43.74,43.9,43.63,43.87,52408.0,43.74,43.9,43.63,43.87,52408.0
2021-07-16 14:10:00,43.87,44.02,43.71,43.94,90748.0,43.87,44.02,43.71,43.94,90748.0
2021-07-16 14:20:00,43.91,43.97,43.25,43.37,164548.0,43.91,43.97,43.25,43.37,164548.0
2021-07-16 14:30:00,43.28,43.41,43.14,43.25,94692.0,43.28,43.41,43.14,43.25,94692.0
2021-07-16 14:40:00,43.26,43.4,43.1,43.1,91480.0,43.26,43.4,43.1,43.1,91480.0
2021-07-16 14:50:00,43.08,43.1,42.78,42.99,120312.0,43.08,43.1,42.78,42.99,120312.0
2021-07-16 15:00:00,42.91,42.93,42.53,42.6,182804.0,42.91,42.93,42.53,42.6,182804.0
2021-07-16 15:10:00,42.63,42.71,42.26,42.49,208188.0,42.63,42.71,42.26,42.49,208188.0
2021-07-16 15:20:00,42.49,42.55,42.2,42.38,257836.0,42.49,42.55,42.2,42.38,257836.0
2021-07-16 15:30:00,42.38,42.48,42.16,42.2,205852.0,42.38,42.48,42.16,42.2,205852.0
2021-07-16 15:40:00,42.2,42.46,42.0,42.38,250112.0,42.2,42.46,42.0,42.38,250112.0
2021-07-16 15:50:00,42.45,42.48,42.22,42.26,601052.0,42.45,42.48,42.22,42.26,601052.0
2021-07-19 09:30:00,40.83,41.52,40.31,41.24,555948.0,40.83,41.52,40.31,41.24,555948.0
2021-07-19 09:40:00,41.24,41.45,40.65,41.03,453556.0,41.24,41.45,40.65,41.03,453556.0
2021-07-19 09:50:00,40.97,41.02,40.33,40.45,234972.0,40.97,41.02,40.33,40.45,234972.0
2021-07-19 10:00:00,40.41,40.92,40.38,40.85,155840.0,40.41,40.92,40.38,40.85,155840.0
2021-07-19 10:10:00,40.85,40.9,40.45,40.66,173540.0,40.85,40.9,40.45,40.66,173540.0
2021-07-19 10:20:00,40.65,41.71,40.63,41.47,179636.0,40.65,41.71,40.63,41.47,179636.0
2021-07-19 10:30:00,41.43,42.17,41.43,42.07,210900.0,41.43,42.17,41.43,42.07,210900.0
2021-07-19 10:40:00,42.12,43.43,42.12,42.88,531304.0,42.12,43.43,42.12,42.88,531304.0
2021-07-19 10:50:00,42.95,43.14,42.23,42.27,338928.0,42.95,43.14,42.23,42.27,338928.0
2021-07-19 11:00:00,42.38,43.21,42.37,43.05,211092.0,42.38,43.21,42.37,43.05,211092.0
2021-07-19 11:10:00,43.01,43.15,42.31,42.32,239200.0,43.01,43.15,42.31,42.32,239200.0
2021-07-19 11:20:00,42.31,42.31,41.96,42.18,248788.0,42.31,42.31,41.96,42.18,248788.0
2021-07-19 11:30:00,42.13,42.45,42.13,42.3,48800.0,42.13,42.45,42.13,42.3,48800.0
2021-07-19 11:40:00,42.35,42.39,42.13,42.17,51536.0,42.35,42.39,42.13,42.17,51536.0
2021-07-19 11:50:00,42.23,42.5,42.22,42.36,46228.0,42.23,42.5,42.22,42.36,46228.0
2021-07-19 12:00:00,42.31,42.47,42.19,42.31,39900.0,42.31,42.47,42.19,42.31,39900.0
2021-07-19 12:10:00,42.27,42.74,42.27,42.65,54568.0,42.27,42.74,42.27,42.65,54568.0
2021-07-19 12:20:00,42.65,42.76,42.49,42.57,72392.0,42.65,42.76,42.49,42.57,72392.0
2021-07-19 12:30:00,42.57,42.67,42.35,42.35,58964.0,42.57,42.67,42.35,42.35,58964.0
2021-07-19 12:40:00,42.39,42.47,42.28,42.43,41196.0,42.39,42.47,42.28,42.43,41196.0
2021-07-19 12:50:00,42.49,42.64,42.36,42.55,52396.0,42.49,42.64,42.36,42.55,52396.0
2021-07-19 13:00:00,42.59,42.94,42.58,42.93,86976.0,42.59,42.94,42.58,42.93,86976.0
2021-07-19 13:10:00,42.93,42.95,42.56,42.64,69520.0,42.93,42.95,42.56,42.64,69520.0
2021-07-19 13:20:00,42.62,42.69,42.41,42.64,49832.0,42.62,42.69,42.41,42.64,49832.0
2021-07-19 13:30:00,42.55,42.81,42.48,42.77,86820.0,42.55,42.81,42.48,42.77,86820.0
2021-07-19 13:40:00,42.79,42.82,42.51,42.56,46428.0,42.79,42.82,42.51,42.56,46428.0
2021-07-19 13:50:00,42.58,42.9,42.52,42.66,96616.0,42.58,42.9,42.52,42.66,96616.0
2021-07-19 14:00:00,42.75,42.89,42.73,42.85,99804.0,42.75,42.89,42.73,42.85,99804.0
2021-07-19 14:10:00,42.85,43.23,42.85,43.13,163264.0,42.85,43.23,42.85,43.13,163264.0
2021-07-19 14:20:00,43.14,43.56,43.13,43.49,185360.0,43.14,43.56,43.13,43.49,185360.0
2021-07-19 14:30:00,43.44,43.46,42.95,43.14,146472.0,43.44,43.46,42.95,43.14,146472.0
2021-07-19 14:40:00,43.13,43.18,43.06,43.13,36896.0,43.13,43.18,43.06,43.13,36896.0
2021-07-19 14:50:00,43.13,43.76,43.13,43.53,244780.0,43.13,43.76,43.13,43.53,244780.0
2021-07-19 15:00:00,43.56,43.95,43.52,43.95,111136.0,43.56,43.95,43.52,43.95,111136.0
2021-07-19 15:10:00,43.88,44.0,43.47,43.6,139332.0,43.88,44.0,43.47,43.6,139332.0
2021-07-19 15:20:00,43.6,43.6,43.13,43.41,95820.0,43.6,43.6,43.13,43.41,95820.0
2021-07-19 15:30:00,43.33,43.41,43.06,43.08,64996.0,43.33,43.41,43.06,43.08,64996.0
2021-07-19 15:40:00,43.09,43.16,42.7,42.75,125716.0,43.09,43.16,42.7,42.75,125716.0
2021-07-19 15:50:00,42.76,43.38,42.76,43.35,376960.0,42.76,43.38,42.76,43.35,376960.0
2021-07-20 09:30:00,43.48,44.18,43.35,43.63,329036.0,43.48,44.18,43.35,43.63,329036.0
2021-07-20 09:40:00,43.58,43.98,43.1,43.8,269328.0,43.58,43.98,43.1,43.8,269328.0
2021-07-20 09:50:00,43.79,44.22,43.65,44.11,203796.0,43.79,44.22,43.65,44.11,203796.0
2021-07-20 10:00:00,44.09,44.11,43.46,43.62,149908.0,44.09,44.11,43.46,43.62,149908.0
2021-07-20 10:10:00,43.62,44.13,43.54,43.97,61652.0,43.62,44.13,43.54,43.97,61652.0
2021-07-20 10:20:00,43.95,44.36,43.95,44.29,138912.0,43.95,44.36,43.95,44.29,138912.0
2021-07-20 10:30:00,44.28,44.34,43.76,43.86,188932.0,44.28,44.34,43.76,43.86,188932.0
2021-07-20 10:40:00,43.9,44.13,43.9,44.07,65628.0,43.9,44.13,43.9,44.07,65628.0
2021-07-20 10:50:00,44.07,44.24,43.98,44.22,83284.0,44.07,44.24,43.98,44.22,83284.0
2021-07-20 11:00:00,44.19,44.62,44.16,44.56,122844.0,44.19,44.62,44.16,44.56,122844.0
2021-07-20 11:10:00,44.63,45.09,44.56,44.82,302232.0,44.63,45.09,44.56,44.82,302232.0
2021-07-20 11:20:00,44.8,45.41,44.79,45.38,216864.0,44.8,45.41,44.79,45.38,216864.0
2021-07-20 11:30:00,45.34,46.25,45.25,45.96,395464.0,45.34,46.25,45.25,45.96,395464.0
2021-07-20 11:40:00,45.96,46.09,45.52,45.69,273740.0,45.96,46.09,45.52,45.69,273740.0
2021-07-20 11:50:00,45.64,45.95,45.64,45.94,115040.0,45.64,45.95,45.64,45.94,115040.0
2021-07-20 12:00:00,45.94,46.34,45.74,45.86,358112.0,45.94,46.34,45.74,45.86,358112.0
2021-07-20 12:10:00,45.88,46.08,45.75,45.96,191688.0,45.88,46.08,45.75,45.96,191688.0
2021-07-20 12:20:00,45.97,46.11,45.9,45.99,125532.0,45.97,46.11,45.9,45.99,125532.0
2021-07-20 12:30:00,45.98,46.36,45.95,46.31,139928.0,45.98,46.36,45.95,46.31,139928.0
2021-07-20 12:40:00,46.33,46.5,46.19,46.28,187020.0,46.33,46.5,46.19,46.28,187020.0
2021-07-20 12:50:00,46.32,46.45,45.87,45.88,124608.0,46.32,46.45,45.87,45.88,124608.0
2021-07-20 13:00:00,45.86,45.87,45.64,45.76,106100.0,45.86,45.87,45.64,45.76,106100.0
2021-07-20 13:10:00,45.75,45.81,45.43,45.56,115044.0,45.75,45.81,45.43,45.56,115044.0
2021-07-20 13:20:00,45.57,45.68,45.37,45.47,78228.0,45.57,45.68,45.37,45.47,78228.0
2021-07-20 13:30:00,45.44,45.57,45.35,45.56,60952.0,45.44,45.57,45.35,45.56,60952.0
2021-07-20 13:40:00,45.62,45.82,45.62,45.77,81032.0,45.62,45.82,45.62,45.77,81032.0
2021-07-20 13:50:00,45.79,45.84,45.56,45.66,54736.0,45.79,45.84,45.56,45.66,54736.0
2021-07-20 14:00:00,45.66,46.02,45.66,45.94,77204.0,45.66,46.02,45.66,45.94,77204.0
2021-07-20 14:10:00,45.91,46.5,45.87,46.27,178256.0,45.91,46.5,45.87,46.27,178256.0
2021-07-20 14:20:00,46.24,46.27,46.04,46.13,56156.0,46.24,46.27,46.04,46.13,56156.0
2021-07-20 14:30:00,46.14,46.31,46.13,46.25,60836.0,46.14,46.31,46.13,46.25,60836.0
2021-07-20 14:40:00,46.27,46.51,46.2,46.21,81664.0,46.27,46.51,46.2,46.21,81664.0
2021-07-20 14:50:00,46.2,46.58,46.2,46.46,147304.0,46.2,46.58,46.2,46.46,147304.0
2021-07-20 15:00:00,46.51,46.81,46.46,46.74,183148.0,46.51,46.81,46.46,46.74,183148.0
2021-07-20 15:10:00,46.74,46.88,46.63,46.88,104440.0,46.74,46.88,46.63,46.88,104440.0
2021-07-20 15:20:00,46.89,48.0,46.83,47.83,444452.0,46.89,48.0,46.83,47.83,444452.0
2021-07-20 15:30:00,48.0,48.0,47.5,47.59,292028.0,48.0,48.0,47.5,47.59,292028.0
2021-07-20 15:40:00,47.62,48.41,47.55,48.39,415372.0,47.62,48.41,47.55,48.39,415372.0
2021-07-20 15:50:00,48.36,48.38,47.79,47.8,793488.0,48.36,48.38,47.79,47.8,793488.0
2021-07-21 09:30:00,46.95,47.75,46.55,47.34,465024.0,46.95,47.75,46.55,47.34,465024.0
2021-07-21 09:40:00,47.3,48.43,46.7,48.09,429348.0,47.3,48.43,46.7,48.09,429348.0
2021-07-21 09:50:00,48.03,48.41,47.6,47.99,545152.0,48.03,48.41,47.6,47.99,545152.0
2021-07-21 10:00:00,47.9,48.88,47.75,48.25,392360.0,47.9,48.88,47.75,48.25,392360.0
2021-07-21 10:10:00,48.31,48.62,48.08,48.5,148408.0,48.31,48.62,48.08,48.5,148408.0
2021-07-21 10:20:00,48.55,48.87,47.72,47.72,198328.0,48.55,48.87,47.72,47.72,198328.0
2021-07-21 10:30:00,47.71,47.81,47.26,47.6,203680.0,47.71,47.81,47.26,47.6,203680.0
2021-07-21 10:40:00,47.58,47.93,46.81,46.9,327780.0,47.58,47.93,46.81,46.9,327780.0
2021-07-21 10:50:00,46.97,46.97,46.53,46.67,258816.0,46.97,46.97,46.53,46.67,258816.0
2021-07-21 11:00:00,46.74,47.3,46.73,47.01,147912.0,46.74,47.3,46.73,47.01,147912.0
2021-07-21 11:10:00,47.05,47.5,47.0,47.18,99068.0,47.05,47.5,47.0,47.18,99068.0
2021-07-21 11:20:00,47.22,47.22,46.95,47.02,58376.0,47.22,47.22,46.95,47.02,58376.0
2021-07-21 11:30:00,46.95,47.34,46.95,47.13,89260.0,46.95,47.34,46.95,47.13,89260.0
2021-07-21 11:40:00,47.13,47.16,46.75,47.11,75712.0,47.13,47.16,46.75,47.11,75712.0
2021-07-21 11:50:00,47.11,47.13,46.84,46.96,64844.0,47.11,47.13,46.84,46.96,64844.0
2021-07-21 12:00:00,46.99,47.06,46.84,47.02,97768.0,46.99,47.06,46.84,47.02,97768.0
2021-07-21 12:10:00,47.02,47.63,47.02,47.45,105892.0,47.02,47.63,47.02,47.45,105892.0
2021-07-21 12:20:00,47.42,47.58,47.35,47.5,59300.0,47.42,47.58,47.35,47.5,59300.0
2021-07-21 12:30:00,47.5,47.54,47.22,47.3,39420.0,47.5,47.54,47.22,47.3,39420.0
2021-07-21 12:40:00,47.3,47.37,47.13,47.31,20728.0,47.3,47.37,47.13,47.31,20728.0
2021-07-21 12:50:00,47.15,47.21,46.83,47.01,96064.0,47.15,47.21,46.83,47.01,96064.0
2021-07-21 13:00:00,47.02,47.19,47.0,47.13,23052.0,47.02,47.19,47.0,47.13,23052.0
2021-07-21 13:10:00,47.12,47.3,47.09,47.23,56060.0,47.12,47.3,47.09,47.23,56060.0
2021-07-21 13:20:00,47.24,47.24,46.93,47.0,45224.0,47.24,47.24,46.93,47.0,45224.0
2021-07-21 13:30:00,46.97,47.01,46.62,46.86,93300.0,46.97,47.01,46.62,46.86,93300.0
2021-07-21 13:40:00,46.86,46.86,46.58,46.65,50156.0,46.86,46.86,46.58,46.65,50156.0
2021-07-21 13:50:00,46.65,46.65,46.4,46.5,106264.0,46.65,46.65,46.4,46.5,106264.0
2021-07-21 14:00:00,46.56,46.69,46.35,46.38,50328.0,46.56,46.69,46.35,46.38,50328.0
2021-07-21 14:10:00,46.38,46.38,45.95,46.0,140956.0,46.38,46.38,45.95,46.0,140956.0
2021-07-21 14:20:00,46.02,46.13,45.72,45.95,131084.0,46.02,46.13,45.72,45.95,131084.0
2021-07-21 14:30:00,45.93,46.19,45.64,46.18,129788.0,45.93,46.19,45.64,46.18,129788.0
2021-07-21 14:40:00,46.2,46.4,45.91,46.03,189480.0,46.2,46.4,45.91,46.03,189480.0
2021-07-21 14:50:00,46.01,46.02,45.76,45.83,80008.0,46.01,46.02,45.76,45.83,80008.0
2021-07-21 15:00:00,45.81,46.13,45.81,45.82,120464.0,45.81,46.13,45.81,45.82,120464.0
2021-07-21 15:10:00,45.87,45.93,45.53,45.83,114268.0,45.87,45.93,45.53,45.83,114268.0
2021-07-21 15:20:00,45.79,46.49,45.76,46.28,132336.0,45.79,46.49,45.76,46.28,132336.0
2021-07-21 15:30:00,46.25,46.45,46.01,46.38,77132.0,46.25,46.45,46.01,46.38,77132.0
2021-07-21 15:40:00,46.38,46.48,46.2,46.21,127688.0,46.38,46.48,46.2,46.21,127688.0
2021-07-21 15:50:00,46.31,46.46,46.13,46.45,275972.0,46.31,46.46,46.13,46.45,275972.0
2021-07-22 09:30:00,46.33,46.79,45.76,46.79,271756.0,46.33,46.79,45.76,46.79,271756.0
2021-07-22 09:40:00,46.85,46.92,45.85,45.88,199032.0,46.85,46.92,45.85,45.88,199032.0
2021-07-22 09:50:00,45.91,46.09,45.86,45.98,40080.0,45.91,46.09,45.86,45.98,40080.0
2021-07-22 10:00:00,46.01,46.24,45.1,45.26,336000.0,46.01,46.24,45.1,45.26,336000.0
2021-07-22 10:10:00,45.27,45.51,44.81,45.18,328732.0,45.27,45.51,44.81,45.18,328732.0
2021-07-22 10:20:00,45.19,45.25,44.85,45.18,120684.0,45.19,45.25,44.85,45.18,120684.0
2021-07-22 10:30:00,45.09,45.48,44.93,45.32,97380.0,45.09,45.48,44.93,45.32,97380.0
2021-07-22 10:40:00,45.3,45.44,44.8,44.85,116276.0,45.3,45.44,44.8,44.85,116276.0
2021-07-22 10:50:00,44.89,45.0,44.52,44.61,129968.0,44.89,45.0,44.52,44.61,129968.0
2021-07-22 11:00:00,44.6,44.75,44.46,44.5,72232.0,44.6,44.75,44.46,44.5,72232.0
2021-07-22 11:10:00,44.49,44.52,44.08,44.13,143056.0,44.49,44.52,44.08,44.13,143056.0
2021-07-22 11:20:00,44.13,44.47,44.04,44.42,105124.0,44.13,44.47,44.04,44.42,105124.0
2021-07-22 11:30:00,44.35,44.67,44.25,44.61,85436.0,44.35,44.67,44.25,44.61,85436.0
2021-07-22 11:40:00,44.54,44.87,44.51,44.76,69068.0,44.54,44.87,44.51,44.76,69068.0
2021-07-22 11:50:00,44.79,44.79,44.48,44.56,39480.0,44.79,44.79,44.48,44.56,39480.0
2021-07-22 12:00:00,44.57,44.68,44.38,44.41,89328.0,44.57,44.68,44.38,44.41,89328.0
2021-07-22 12:10:00,44.46,44.46,44.1,44.1,83132.0,44.46,44.46,44.1,44.1,83132.0
2021-07-22 12:20:00,44.09,44.35,44.05,44.35,41400.0,44.09,44.35,44.05,44.35,41400.0
2021-07-22 12:30:00,44.35,44.49,44.15,44.49,52564.0,44.35,44.49,44.15,44.49,52564.0
2021-07-22 12:40:00,44.4,44.62,44.37,44.44,36940.0,44.4,44.62,44.37,44.44,36940.0
2021-07-22 12:50:00,44.46,44.72,44.44,44.72,43676.0,44.46,44.72,44.44,44.72,43676.0
2021-07-22 13:00:00,44.68,45.1,44.68,45.05,65200.0,44.68,45.1,44.68,45.05,65200.0
2021-07-22 13:10:00,45.01,45.15,44.96,45.1,59016.0,45.01,45.15,44.96,45.1,59016.0
2021-07-22 13:20:00,45.09,45.25,45.02,45.18,62476.0,45.09,45.25,45.02,45.18,62476.0
2021-07-22 13:30:00,45.2,45.27,44.99,44.99,40724.0,45.2,45.27,44.99,44.99,40724.0
2021-07-22 13:40:00,45.07,45.07,44.88,44.97,28920.0,45.07,45.07,44.88,44.97,28920.0
2021-07-22 13:50:00,44.93,45.0,44.87,44.87,25156.0,44.93,45.0,44.87,44.87,25156.0
2021-07-22 14:00:00,44.87,44.94,44.8,44.84,27748.0,44.87,44.94,44.8,44.84,27748.0
2021-07-22 14:10:00,44.82,45.03,44.82,45.0,25316.0,44.82,45.03,44.82,45.0,25316.0
2021-07-22 14:20:00,45.02,45.04,44.8,44.97,113424.0,45.02,45.04,44.8,44.97,113424.0
2021-07-22 14:30:00,44.97,44.98,44.78,44.83,17908.0,44.97,44.98,44.78,44.83,17908.0
2021-07-22 14:40:00,44.86,44.95,44.7,44.8,35976.0,44.86,44.95,44.7,44.8,35976.0
2021-07-22 14:50:00,44.84,44.85,44.68,44.76,34192.0,44.84,44.85,44.68,44.76,34192.0
2021-07-22 15:00:00,44.75,44.96,44.64,44.94,47968.0,44.75,44.96,44.64,44.94,47968.0
2021-07-22 15:10:00,44.89,44.94,44.66,44.74,35256.0,44.89,44.94,44.66,44.74,35256.0
2021-07-22 15:20:00,44.74,44.75,44.65,44.67,28328.0,44.74,44.75,44.65,44.67,28328.0
2021-07-22 15:30:00,44.67,44.74,44.5,44.58,56108.0,44.67,44.74,44.5,44.58,56108.0
2021-07-22 15:40:00,44.56,44.72,44.48,44.55,85392.0,44.56,44.72,44.48,44.55,85392.0
2021-07-22 15:50:00,44.55,44.77,44.48,44.57,198960.0,44.55,44.77,44.48,44.57,198960.0
2021-07-23 09:30:00,45.25,45.4,44.15,44.25,290744.0,45.25,45.4,44.15,44.25,290744.0
2021-07-23 09:40:00,44.29,44.88,44.2,44.33,102192.0,44.29,44.88,44.2,44.33,102192.0
2021-07-23 09:50:00,44.34,44.42,43.46,43.84,219784.0,44.34,44.42,43.46,43.84,219784.0
2021-07-23 10:00:00,43.96,43.97,43.51,43.54,160844.0,43.96,43.97,43.51,43.54,160844.0
2021-07-23 10:10:00,43.58,43.72,43.46,43.63,84416.0,43.58,43.72,43.46,43.63,84416.0
2021-07-23 10:20:00,43.61,44.06,43.51,44.06,72308.0,43.61,44.06,43.51,44.06,72308.0
2021-07-23 10:30:00,44.13,44.15,43.75,43.96,35388.0,44.13,44.15,43.75,43.96,35388.0
2021-07-23 10:40:00,43.86,44.06,43.83,44.0,48424.0,43.86,44.06,43.83,44.0,48424.0
2021-07-23 10:50:00,43.97,44.1,43.82,43.9,44760.0,43.97,44.1,43.82,43.9,44760.0
2021-07-23 11:00:00,43.88,44.04,43.73,43.97,39776.0,43.88,44.04,43.73,43.97,39776.0
2021-07-23 11:10:00,43.96,44.22,43.84,44.0,41592.0,43.96,44.22,43.84,44.0,41592.0
2021-07-23 11:20:00,44.07,44.32,44.04,44.28,37724.0,44.07,44.32,44.04,44.28,37724.0
2021-07-23 11:30:00,44.33,44.73,44.33,44.52,114304.0,44.33,44.73,44.33,44.52,114304.0
2021-07-23 11:40:00,44.56,44.56,44.15,44.15,36972.0,44.56,44.56,44.15,44.15,36972.0
2021-07-23 11:50:00,44.3,44.52,44.25,44.42,62964.0,44.3,44.52,44.25,44.42,62964.0
2021-07-23 12:00:00,44.49,44.77,44.47,44.77,51340.0,44.49,44.77,44.47,44.77,51340.0
2021-07-23 12:10:00,44.87,45.01,44.71,44.78,112372.0,44.87,45.01,44.71,44.78,112372.0
2021-07-23 12:20:00,44.76,44.88,44.66,44.69,25912.0,44.76,44.88,44.66,44.69,25912.0
2021-07-23 12:30:00,44.7,44.8,44.65,44.68,33092.0,44.7,44.8,44.65,44.68,33092.0
2021-07-23 12:40:00,44.7,44.73,44.38,44.42,47232.0,44.7,44.73,44.38,44.42,47232.0
2021-07-23 12:50:00,44.4,44.44,44.33,44.33,18720.0,44.4,44.44,44.33,44.33,18720.0
2021-07-23 13:00:00,44.29,44.44,44.23,44.39,27940.0,44.29,44.44,44.23,44.39,27940.0
2021-07-23 13:10:00,44.38,44.38,44.26,44.34,35520.0,44.38,44.38,44.26,44.34,35520.0
2021-07-23 13:20:00,44.32,44.42,44.2,44.38,110172.0,44.32,44.42,44.2,44.38,110172.0
2021-07-23 13:30:00,44.37,44.53,44.31,44.53,124688.0,44.37,44.53,44.31,44.53,124688.0
2021-07-23 13:40:00,44.52,44.53,44.25,44.35,44104.0,44.52,44.53,44.25,44.35,44104.0
2021-07-23 13:50:00,44.37,44.4,44.31,44.38,23392.0,44.37,44.4,44.31,44.38,23392.0
2021-07-23 14:00:00,44.33,44.37,44.25,44.34,20272.0,44.33,44.37,44.25,44.34,20272.0
2021-07-23 14:10:00,44.47,44.62,44.43,44.59,33256.0,44.47,44.62,44.43,44.59,33256.0
2021-07-23 14:20:00,44.6,44.89,44.58,44.69,175416.0,44.6,44.89,44.58,44.69,175416.0
2021-07-23 14:30:00,44.69,44.82,44.68,44.81,22128.0,44.69,44.82,44.68,44.81,22128.0
2021-07-23 14:40:00,44.76,44.8,44.57,44.8,46268.0,44.76,44.8,44.57,44.8,46268.0
2021-07-23 14:50:00,44.8,45.04,44.79,45.01,99004.0,44.8,45.04,44.79,45.01,99004.0
2021-07-23 15:00:00,44.97,45.31,44.92,45.09,152564.0,44.97,45.31,44.92,45.09,152564.0
2021-07-23 15:10:00,45.13,45.38,45.05,45.36,83580.0,45.13,45.38,45.05,45.36,83580.0
2021-07-23 15:20:00,45.34,45.38,45.1,45.16,73564.0,45.34,45.38,45.1,45.16,73564.0
2021-07-23 15:30:00,45.13,45.24,45.13,45.19,26676.0,45.13,45.24,45.13,45.19,26676.0
2021-07-23 15:40:00,45.23,45.23,44.95,45.04,81880.0,45.23,45.23,44.95,45.04,81880.0
2021-07-23 15:50:00,45.06,45.16,44.93,45.14,236916.0,45.06,45.16,44.93,45.14,236916.0
2021-07-26 09:30:00,45.09,45.62,44.81,45.16,239196.0,45.09,45.62,44.81,45.16,239196.0
2021-07-26 09:40:00,45.2,45.23,44.69,45.13,131356.0,45.2,45.23,44.69,45.13,131356.0
2021-07-26 09:50:00,45.08,45.87,45.03,45.75,161540.0,45.08,45.87,45.03,45.75,161540.0
2021-07-26 10:00:00,45.78,46.25,45.69,46.05,164020.0,45.78,46.25,45.69,46.05,164020.0
2021-07-26 10:10:00,46.0,46.51,45.97,46.25,137452.0,46.0,46.51,45.97,46.25,137452.0
2021-07-26 10:20:00,46.2,46.38,45.75,45.88,317400.0,46.2,46.38,45.75,45.88,317400.0
2021-07-26 10:30:00,45.96,46.03,45.42,45.45,227596.0,45.96,46.03,45.42,45.45,227596.0
2021-07-26 10:40:00,45.47,45.67,45.3,45.41,158744.0,45.47,45.67,45.3,45.41,158744.0
2021-07-26 10:50:00,45.41,45.78,45.37,45.63,56576.0,45.41,45.78,45.37,45.63,56576.0
2021-07-26 11:00:00,45.59,45.81,45.19,45.37,127628.0,45.59,45.81,45.19,45.37,127628.0
2021-07-26 11:10:00,45.26,45.63,45.26,45.63,35236.0,45.26,45.63,45.26,45.63,35236.0
2021-07-26 11:20:00,45.63,45.65,45.43,45.65,34812.0,45.63,45.65,45.43,45.65,34812.0
2021-07-26 11:30:00,45.58,45.62,45.44,45.48,29808.0,45.58,45.62,45.44,45.48,29808.0
2021-07-26 11:40:00,45.47,45.58,45.46,45.53,26112.0,45.47,45.58,45.46,45.53,26112.0
2021-07-26 11:50:00,45.52,45.53,45.33,45.33,31584.0,45.52,45.53,45.33,45.33,31584.0
2021-07-26 12:00:00,45.29,45.29,45.02,45.06,92084.0,45.29,45.29,45.02,45.06,92084.0
2021-07-26 12:10:00,45.05,45.16,44.88,45.05,79444.0,45.05,45.16,44.88,45.05,79444.0
2021-07-26 12:20:00,45.08,45.22,45.08,45.13,39076.0,45.08,45.22,45.08,45.13,39076.0
2021-07-26 12:30:00,45.13,45.22,44.99,45.19,42428.0,45.13,45.22,44.99,45.19,42428.0
2021-07-26 12:40:00,45.18,45.18,45.05,45.18,10736.0,45.18,45.18,45.05,45.18,10736.0
2021-07-26 12:50:00,45.2,45.21,45.06,45.13,21180.0,45.2,45.21,45.06,45.13,21180.0
2021-07-26 13:00:00,45.16,45.5,45.16,45.48,62084.0,45.16,45.5,45.16,45.48,62084.0
2021-07-26 13:10:00,45.48,45.66,45.41,45.66,26776.0,45.48,45.66,45.41,45.66,26776.0
2021-07-26 13:20:00,45.69,45.86,45.63,45.78,54040.0,45.69,45.86,45.63,45.78,54040.0
2021-07-26 13:30:00,45.83,45.84,45.7,45.84,40000.0,45.83,45.84,45.7,45.84,40000.0
2021-07-26 13:40:00,45.82,45.85,45.63,45.63,50400.0,45.82,45.85,45.63,45.63,50400.0
2021-07-26 13:50:00,45.61,45.84,45.58,45.82,40636.0,45.61,45.84,45.58,45.82,40636.0
2021-07-26 14:00:00,45.73,45.79,45.63,45.63,28596.0,45.73,45.79,45.63,45.63,28596.0
2021-07-26 14:10:00,45.63,45.84,45.59,45.84,42252.0,45.63,45.84,45.59,45.84,42252.0
2021-07-26 14:20:00,45.84,45.88,45.72,45.74,19784.0,45.84,45.88,45.72,45.74,19784.0
2021-07-26 14:30:00,45.85,45.96,45.76,45.89,34908.0,45.85,45.96,45.76,45.89,34908.0
2021-07-26 14:40:00,45.92,46.25,45.85,46.19,64876.0,45.92,46.25,45.85,46.19,64876.0
2021-07-26 14:50:00,46.19,46.33,46.04,46.14,60792.0,46.19,46.33,46.04,46.14,60792.0
2021-07-26 15:00:00,46.21,46.32,46.1,46.12,35032.0,46.21,46.32,46.1,46.12,35032.0
2021-07-26 15:10:00,46.16,46.22,45.9,45.94,41612.0,46.16,46.22,45.9,45.94,41612.0
2021-07-26 15:20:00,45.98,45.98,45.72,45.73,70656.0,45.98,45.98,45.72,45.73,70656.0
2021-07-26 15:30:00,45.77,45.91,45.77,45.82,45976.0,45.77,45.91,45.77,45.82,45976.0
2021-07-26 15:40:00,45.84,45.88,45.75,45.79,63732.0,45.84,45.88,45.75,45.79,63732.0
2021-07-26 15:50:00,45.81,45.97,45.75,45.94,147352.0,45.81,45.97,45.75,45.94,147352.0
2021-07-27 09:30:00,45.75,46.25,45.62,45.89,144628.0,45.75,46.25,45.62,45.89,144628.0
2021-07-27 09:40:00,45.77,45.84,45.38,45.41,116240.0,45.77,45.84,45.38,45.41,116240.0
2021-07-27 09:50:00,45.38,46.12,45.38,45.54,140448.0,45.38,46.12,45.38,45.54,140448.0
2021-07-27 10:00:00,45.5,45.59,45.27,45.41,82604.0,45.5,45.59,45.27,45.41,82604.0
2021-07-27 10:10:00,45.42,45.42,44.88,45.21,121580.0,45.42,45.42,44.88,45.21,121580.0
2021-07-27 10:20:00,45.2,45.32,44.9,44.93,63248.0,45.2,45.32,44.9,44.93,63248.0
2021-07-27 10:30:00,45.01,45.2,44.9,45.19,102896.0,45.01,45.2,44.9,45.19,102896.0
2021-07-27 10:40:00,45.06,45.32,44.98,45.29,87408.0,45.06,45.32,44.98,45.29,87408.0
2021-07-27 10:50:00,45.3,45.58,45.23,45.51,52428.0,45.3,45.58,45.23,45.51,52428.0
2021-07-27 11:00:00,45.39,45.49,45.24,45.26,42752.0,45.39,45.49,45.24,45.26,42752.0
2021-07-27 11:10:00,45.19,45.34,45.0,45.07,47904.0,45.19,45.34,45.0,45.07,47904.0
2021-07-27 11:20:00,45.01,45.15,44.95,45.03,49552.0,45.01,45.15,44.95,45.03,49552.0
2021-07-27 11:30:00,45.05,45.11,44.47,44.59,127928.0,45.05,45.11,44.47,44.59,127928.0
2021-07-27 11:40:00,44.54,44.85,44.5,44.75,54188.0,44.54,44.85,44.5,44.75,54188.0
2021-07-27 11:50:00,44.75,44.99,44.74,44.88,40356.0,44.75,44.99,44.74,44.88,40356.0
2021-07-27 12:00:00,44.93,45.0,44.56,44.88,89672.0,44.93,45.0,44.56,44.88,89672.0
2021-07-27 12:10:00,44.86,44.92,44.68,44.85,45468.0,44.86,44.92,44.68,44.85,45468.0
2021-07-27 12:20:00,44.79,44.85,44.65,44.77,39016.0,44.79,44.85,44.65,44.77,39016.0
2021-07-27 12:30:00,44.75,44.78,44.56,44.64,44596.0,44.75,44.78,44.56,44.64,44596.0
2021-07-27 12:40:00,44.59,44.91,44.56,44.86,41164.0,44.59,44.91,44.56,44.86,41164.0
2021-07-27 12:50:00,44.93,44.94,44.75,44.78,11620.0,44.93,44.94,44.75,44.78,11620.0
2021-07-27 13:00:00,44.79,45.06,44.79,44.94,17112.0,44.79,45.06,44.79,44.94,17112.0
2021-07-27 13:10:00,44.89,44.89,44.6,44.6,38472.0,44.89,44.89,44.6,44.6,38472.0
2021-07-27 13:20:00,44.62,44.75,44.41,44.52,54628.0,44.62,44.75,44.41,44.52,54628.0
2021-07-27 13:30:00,44.62,44.62,44.38,44.42,56404.0,44.62,44.62,44.38,44.42,56404.0
2021-07-27 13:40:00,44.43,44.5,44.4,44.45,32500.0,44.43,44.5,44.4,44.45,32500.0
2021-07-27 13:50:00,44.44,44.56,44.17,44.29,73288.0,44.44,44.56,44.17,44.29,73288.0
2021-07-27 14:00:00,44.25,44.37,44.17,44.23,52628.0,44.25,44.37,44.17,44.23,52628.0
2021-07-27 14:10:00,44.22,44.38,44.19,44.33,45236.0,44.22,44.38,44.19,44.33,45236.0
2021-07-27 14:20:00,44.33,44.63,44.25,44.63,241864.0,44.33,44.63,44.25,44.63,241864.0
2021-07-27 14:30:00,44.59,44.65,44.48,44.63,32068.0,44.59,44.65,44.48,44.63,32068.0
2021-07-27 14:40:00,44.54,44.83,44.5,44.79,38248.0,44.54,44.83,44.5,44.79,38248.0
2021-07-27 14:50:00,44.77,44.95,44.7,44.91,29320.0,44.77,44.95,44.7,44.91,29320.0
2021-07-27 15:00:00,44.94,45.05,44.85,44.9,82244.0,44.94,45.05,44.85,44.9,82244.0
2021-07-27 15:10:00,44.91,44.91,44.73,44.81,85896.0,44.91,44.91,44.73,44.81,85896.0
2021-07-27 15:20:00,44.8,44.89,44.63,44.85,51340.0,44.8,44.89,44.63,44.85,51340.0
2021-07-27 15:30:00,44.84,44.9,44.69,44.72,39624.0,44.84,44.9,44.69,44.72,39624.0
2021-07-27 15:40:00,44.73,44.76,44.57,44.58,36400.0,44.73,44.76,44.57,44.58,36400.0
2021-07-27 15:50:00,44.58,44.69,44.47,44.56,123960.0,44.58,44.69,44.47,44.56,123960.0
2021-07-28 09:30:00,43.93,44.28,42.89,43.15,663116.0,43.93,44.28,42.89,43.15,663116.0
2021-07-28 09:40:00,43.21,43.28,41.85,42.05,670608.0,43.21,43.28,41.85,42.05,670608.0
2021-07-28 09:50:00,42.07,42.36,41.4,41.4,580352.0,42.07,42.36,41.4,41.4,580352.0
2021-07-28 10:00:00,41.49,41.82,41.18,41.35,558764.0,41.49,41.82,41.18,41.35,558764.0
2021-07-28 10:10:00,41.39,41.71,41.07,41.47,587316.0,41.39,41.71,41.07,41.47,587316.0
2021-07-28 10:20:00,41.52,41.75,41.24,41.25,435412.0,41.52,41.75,41.24,41.25,435412.0
2021-07-28 10:30:00,41.27,41.65,41.27,41.43,269108.0,41.27,41.65,41.27,41.43,269108.0
2021-07-28 10:40:00,41.44,41.92,41.31,41.66,431464.0,41.44,41.92,41.31,41.66,431464.0
2021-07-28 10:50:00,41.63,42.13,41.48,41.79,469312.0,41.63,42.13,41.48,41.79,469312.0
2021-07-28 11:00:00,41.84,42.75,41.82,42.46,513096.0,41.84,42.75,41.82,42.46,513096.0
2021-07-28 11:10:00,42.43,42.99,42.33,42.9,280948.0,42.43,42.99,42.33,42.9,280948.0
2021-07-28 11:20:00,42.9,43.17,42.47,42.47,375344.0,42.9,43.17,42.47,42.47,375344.0
2021-07-28 11:30:00,42.49,42.77,42.36,42.61,212720.0,42.49,42.77,42.36,42.61,212720.0
2021-07-28 11:40:00,42.63,42.85,42.57,42.75,132860.0,42.63,42.85,42.57,42.75,132860.0
2021-07-28 11:50:00,42.81,43.83,42.81,43.09,623316.0,42.81,43.83,42.81,43.09,623316.0
2021-07-28 12:00:00,43.05,43.11,42.74,43.06,177912.0,43.05,43.11,42.74,43.06,177912.0
2021-07-28 12:10:00,43.12,43.14,42.61,42.71,182368.0,43.12,43.14,42.61,42.71,182368.0
2021-07-28 12:20:00,42.72,42.77,42.2,42.32,192488.0,42.72,42.77,42.2,42.32,192488.0
2021-07-28 12:30:00,42.32,42.57,42.23,42.3,112032.0,42.32,42.57,42.23,42.3,112032.0
2021-07-28 12:40:00,42.36,42.45,42.23,42.3,104916.0,42.36,42.45,42.23,42.3,104916.0
2021-07-28 12:50:00,42.31,42.38,41.92,41.95,199268.0,42.31,42.38,41.92,41.95,199268.0
2021-07-28 13:00:00,41.99,42.23,41.89,42.05,101684.0,41.99,42.23,41.89,42.05,101684.0
2021-07-28 13:10:00,42.11,42.27,41.96,42.04,100648.0,42.11,42.27,41.96,42.04,100648.0
2021-07-28 13:20:00,42.02,42.23,41.93,42.06,76432.0,42.02,42.23,41.93,42.06,76432.0
2021-07-28 13:30:00,42.1,42.13,41.69,41.74,122752.0,42.1,42.13,41.69,41.74,122752.0
2021-07-28 13:40:00,41.72,42.27,41.65,42.27,114576.0,41.72,42.27,41.65,42.27,114576.0
2021-07-28 13:50:00,42.35,42.37,41.64,41.7,188676.0,42.35,42.37,41.64,41.7,188676.0
2021-07-28 14:00:00,41.7,42.22,41.52,41.82,106316.0,41.7,42.22,41.52,41.82,106316.0
2021-07-28 14:10:00,41.83,41.93,41.75,41.79,80932.0,41.83,41.93,41.75,41.79,80932.0
2021-07-28 14:20:00,41.79,42.0,41.76,41.88,111484.0,41.79,42.0,41.76,41.88,111484.0
2021-07-28 14:30:00,41.94,42.72,41.91,42.72,178324.0,41.94,42.72,41.91,42.72,178324.0
2021-07-28 14:40:00,42.66,42.72,42.35,42.56,79440.0,42.66,42.72,42.35,42.56,79440.0
2021-07-28 14:50:00,42.57,42.74,42.42,42.49,86872.0,42.57,42.74,42.42,42.49,86872.0
2021-07-28 15:00:00,42.55,42.87,42.5,42.69,107832.0,42.55,42.87,42.5,42.69,107832.0
2021-07-28 15:10:00,42.69,42.94,42.63,42.94,88580.0,42.69,42.94,42.63,42.94,88580.0
2021-07-28 15:20:00,42.95,43.08,42.84,43.06,122200.0,42.95,43.08,42.84,43.06,122200.0
2021-07-28 15:30:00,43.04,43.11,42.65,42.71,191648.0,43.04,43.11,42.65,42.71,191648.0
2021-07-28 15:40:00,42.74,42.74,42.41,42.43,148588.0,42.74,42.74,42.41,42.43,148588.0
2021-07-28 15:50:00,42.46,42.5,42.23,42.32,299184.0,42.46,42.5,42.23,42.32,299184.0
2021-07-29 09:30:00,42.65,42.73,41.77,42.38,356448.0,42.65,42.73,41.77,42.38,356448.0
2021-07-29 09:40:00,42.44,42.69,42.05,42.09,227336.0,42.44,42.69,42.05,42.09,227336.0
2021-07-29 09:50:00,42.15,42.65,42.05,42.28,186652.0,42.15,42.65,42.05,42.28,186652.0
2021-07-29 10:00:00,42.28,42.3,41.88,42.18,202900.0,42.28,42.3,41.88,42.18,202900.0
2021-07-29 10:10:00,42.26,42.38,42.01,42.26,99380.0,42.26,42.38,42.01,42.26,99380.0
2021-07-29 10:20:00,42.28,42.43,42.03,42.16,108760.0,42.28,42.43,42.03,42.16,108760.0
2021-07-29 10:30:00,42.19,42.24,41.95,41.98,121736.0,42.19,42.24,41.95,41.98,121736.0
2021-07-29 10:40:00,42.01,42.05,41.76,41.99,143832.0,42.01,42.05,41.76,41.99,143832.0
2021-07-29 10:50:00,42.04,42.3,41.92,42.14,138476.0,42.04,42.3,41.92,42.14,138476.0
2021-07-29 11:00:00,42.14,42.41,42.08,42.34,121760.0,42.14,42.41,42.08,42.34,121760.0
2021-07-29 11:10:00,42.33,42.44,42.21,42.22,101076.0,42.33,42.44,42.21,42.22,101076.0
2021-07-29 11:20:00,42.26,42.67,42.21,42.41,192996.0,42.26,42.67,42.21,42.41,192996.0
2021-07-29 11:30:00,42.44,43.47,42.34,43.3,409628.0,42.44,43.47,42.34,43.3,409628.0
2021-07-29 11:40:00,43.34,43.34,42.76,42.76,217948.0,43.34,43.34,42.76,42.76,217948.0
2021-07-29 11:50:00,42.78,42.85,42.52,42.65,85684.0,42.78,42.85,42.52,42.65,85684.0
2021-07-29 12:00:00,42.67,43.0,42.65,42.82,175636.0,42.67,43.0,42.65,42.82,175636.0
2021-07-29 12:10:00,42.76,42.77,42.32,42.46,115188.0,42.76,42.77,42.32,42.46,115188.0
2021-07-29 12:20:00,42.43,42.49,42.15,42.15,88784.0,42.43,42.49,42.15,42.15,88784.0
2021-07-29 12:30:00,42.13,42.31,41.99,42.13,91380.0,42.13,42.31,41.99,42.13,91380.0
2021-07-29 12:40:00,42.05,42.05,41.68,41.81,284976.0,42.05,42.05,41.68,41.81,284976.0
2021-07-29 12:50:00,41.75,41.97,41.74,41.86,95748.0,41.75,41.97,41.74,41.86,95748.0
2021-07-29 13:00:00,41.83,42.05,41.82,41.92,84832.0,41.83,42.05,41.82,41.92,84832.0
2021-07-29 13:10:00,41.91,41.94,41.68,41.72,110208.0,41.91,41.94,41.68,41.72,110208.0
2021-07-29 13:20:00,41.73,41.83,41.6,41.76,112164.0,41.73,41.83,41.6,41.76,112164.0
2021-07-29 13:30:00,41.72,41.87,41.66,41.71,72204.0,41.72,41.87,41.66,41.71,72204.0
2021-07-29 13:40:00,41.74,41.82,41.69,41.75,46920.0,41.74,41.82,41.69,41.75,46920.0
2021-07-29 13:50:00,41.75,41.81,41.66,41.79,44128.0,41.75,41.81,41.66,41.79,44128.0
2021-07-29 14:00:00,41.79,41.8,41.51,41.63,98276.0,41.79,41.8,41.51,41.63,98276.0
2021-07-29 14:10:00,41.67,41.67,41.38,41.38,147124.0,41.67,41.67,41.38,41.38,147124.0
2021-07-29 14:20:00,41.38,41.44,41.19,41.25,237068.0,41.38,41.44,41.19,41.25,237068.0
2021-07-29 14:30:00,41.3,41.35,41.16,41.16,74904.0,41.3,41.35,41.16,41.16,74904.0
2021-07-29 14:40:00,41.16,41.48,41.13,41.38,151756.0,41.16,41.48,41.13,41.38,151756.0
2021-07-29 14:50:00,41.43,41.55,41.35,41.51,109832.0,41.43,41.55,41.35,41.51,109832.0
2021-07-29 15:00:00,41.48,41.5,41.35,41.4,68204.0,41.48,41.5,41.35,41.4,68204.0
2021-07-29 15:10:00,41.39,41.5,41.33,41.49,82040.0,41.39,41.5,41.33,41.49,82040.0
2021-07-29 15:20:00,41.48,41.61,41.42,41.5,89000.0,41.48,41.61,41.42,41.5,89000.0
2021-07-29 15:30:00,41.5,41.58,41.32,41.34,155032.0,41.5,41.58,41.32,41.34,155032.0
2021-07-29 15:40:00,41.33,41.57,41.2,41.4,269464.0,41.33,41.57,41.2,41.4,269464.0
2021-07-29 15:50:00,41.4,41.48,41.13,41.22,364820.0,41.4,41.48,41.13,41.22,364820.0
2021-07-30 09:30:00,41.25,41.81,40.93,41.07,389520.0,41.25,41.81,40.93,41.07,389520.0
2021-07-30 09:40:00,41.07,41.14,40.61,40.68,246336.0,41.07,41.14,40.61,40.68,246336.0
2021-07-30 09:50:00,40.67,41.05,40.45,41.02,297788.0,40.67,41.05,40.45,41.02,297788.0
2021-07-30 10:00:00,41.0,41.52,40.85,41.5,193844.0,41.0,41.52,40.85,41.5,193844.0
2021-07-30 10:10:00,41.41,41.44,40.84,40.9,140928.0,41.41,41.44,40.84,40.9,140928.0
2021-07-30 10:20:00,40.91,41.19,40.7,41.13,154060.0,40.91,41.19,40.7,41.13,154060.0
2021-07-30 10:30:00,41.1,41.14,40.75,40.82,91388.0,41.1,41.14,40.75,40.82,91388.0
2021-07-30 10:40:00,40.81,40.94,40.61,40.71,94720.0,40.81,40.94,40.61,40.71,94720.0
2021-07-30 10:50:00,40.71,40.84,40.6,40.74,145140.0,40.71,40.84,40.6,40.74,145140.0
2021-07-30 11:00:00,40.7,40.8,40.54,40.68,78340.0,40.7,40.8,40.54,40.68,78340.0
2021-07-30 11:10:00,40.69,40.71,40.48,40.53,104944.0,40.69,40.71,40.48,40.53,104944.0
2021-07-30 11:20:00,40.53,40.6,40.32,40.41,195004.0,40.53,40.6,40.32,40.41,195004.0
2021-07-30 11:30:00,40.4,40.4,40.03,40.23,192328.0,40.4,40.4,40.03,40.23,192328.0
2021-07-30 11:40:00,40.24,40.53,40.22,40.49,75492.0,40.24,40.53,40.22,40.49,75492.0
2021-07-30 11:50:00,40.48,40.58,40.36,40.48,90364.0,40.48,40.58,40.36,40.48,90364.0
2021-07-30 12:00:00,40.46,40.49,40.19,40.34,80760.0,40.46,40.49,40.19,40.34,80760.0
2021-07-30 12:10:00,40.35,40.35,40.13,40.25,60092.0,40.35,40.35,40.13,40.25,60092.0
2021-07-30 12:20:00,40.23,40.24,40.02,40.17,168604.0,40.23,40.24,40.02,40.17,168604.0
2021-07-30 12:30:00,40.17,40.27,40.02,40.15,97664.0,40.17,40.27,40.02,40.15,97664.0
2021-07-30 12:40:00,40.13,40.18,40.02,40.05,84128.0,40.13,40.18,40.02,40.05,84128.0
2021-07-30 12:50:00,40.01,40.11,40.0,40.06,104536.0,40.01,40.11,40.0,40.06,104536.0
2021-07-30 13:00:00,40.06,40.06,39.72,39.89,244684.0,40.06,40.06,39.72,39.89,244684.0
2021-07-30 13:10:00,39.93,40.21,39.85,40.15,101676.0,39.93,40.21,39.85,40.15,101676.0
2021-07-30 13:20:00,40.16,40.24,40.08,40.24,79932.0,40.16,40.24,40.08,40.24,79932.0
2021-07-30 13:30:00,40.24,40.27,40.1,40.1,50568.0,40.24,40.27,40.1,40.1,50568.0
2021-07-30 13:40:00,40.11,40.16,40.06,40.1,50732.0,40.11,40.16,40.06,40.1,50732.0
2021-07-30 13:50:00,40.07,40.12,39.99,40.02,70664.0,40.07,40.12,39.99,40.02,70664.0
2021-07-30 14:00:00,40.02,40.15,39.83,40.13,73372.0,40.02,40.15,39.83,40.13,73372.0
2021-07-30 14:10:00,40.14,40.31,40.0,40.27,139052.0,40.14,40.31,40.0,40.27,139052.0
2021-07-30 14:20:00,40.3,40.41,40.16,40.19,83976.0,40.3,40.41,40.16,40.19,83976.0
2021-07-30 14:30:00,40.21,40.28,40.01,40.07,48764.0,40.21,40.28,40.01,40.07,48764.0
2021-07-30 14:40:00,40.08,40.35,40.03,40.35,58048.0,40.08,40.35,40.03,40.35,58048.0
2021-07-30 14:50:00,40.33,40.38,40.02,40.12,44488.0,40.33,40.38,40.02,40.12,44488.0
2021-07-30 15:00:00,40.05,40.19,40.05,40.16,64016.0,40.05,40.19,40.05,40.16,64016.0
2021-07-30 15:10:00,40.14,40.2,40.0,40.07,98720.0,40.14,40.2,40.0,40.07,98720.0
2021-07-30 15:20:00,40.08,40.12,39.95,39.97,81964.0,40.08,40.12,39.95,39.97,81964.0
2021-07-30 15:30:00,39.98,40.1,39.98,40.02,105432.0,39.98,40.1,39.98,40.02,105432.0
2021-07-30 15:40:00,40.03,40.1,39.95,39.95,187028.0,40.03,40.1,39.95,39.95,187028.0
2021-07-30 15:50:00,39.96,40.19,39.92,40.14,617324.0,39.96,40.19,39.92,40.14,617324.0
2021-08-02 09:30:00,40.5,40.65,40.03,40.31,358308.0,40.5,40.65,40.03,40.31,358308.0
2021-08-02 09:40:00,40.25,40.88,40.21,40.79,355092.0,40.25,40.88,40.21,40.79,355092.0
2021-08-02 09:50:00,40.82,40.87,40.5,40.65,192428.0,40.82,40.87,40.5,40.65,192428.0
2021-08-02 10:00:00,40.63,40.9,40.31,40.33,259408.0,40.63,40.9,40.31,40.33,259408.0
2021-08-02 10:10:00,40.33,40.47,39.88,39.9,266868.0,40.33,40.47,39.88,39.9,266868.0
2021-08-02 10:20:00,39.95,40.04,39.72,39.85,185744.0,39.95,40.04,39.72,39.85,185744.0
2021-08-02 10:30:00,39.85,39.99,39.58,39.63,137156.0,39.85,39.99,39.58,39.63,137156.0
2021-08-02 10:40:00,39.6,39.6,38.85,38.91,399680.0,39.6,39.6,38.85,38.91,399680.0
2021-08-02 10:50:00,38.9,39.36,38.87,39.23,248824.0,38.9,39.36,38.87,39.23,248824.0
2021-08-02 11:00:00,39.28,39.35,39.09,39.24,153652.0,39.28,39.35,39.09,39.24,153652.0
2021-08-02 11:10:00,39.24,39.25,38.98,39.02,149100.0,39.24,39.25,38.98,39.02,149100.0
2021-08-02 11:20:00,39.0,39.24,39.0,39.19,118336.0,39.0,39.24,39.0,39.19,118336.0
2021-08-02 11:30:00,39.24,39.28,39.01,39.21,103184.0,39.24,39.28,39.01,39.21,103184.0
2021-08-02 11:40:00,39.15,39.55,39.04,39.49,162208.0,39.15,39.55,39.04,39.49,162208.0
2021-08-02 11:50:00,39.51,39.52,39.13,39.15,96116.0,39.51,39.52,39.13,39.15,96116.0
2021-08-02 12:00:00,39.13,39.25,39.07,39.13,129880.0,39.13,39.25,39.07,39.13,129880.0
2021-08-02 12:10:00,39.13,39.21,39.02,39.1,139220.0,39.13,39.21,39.02,39.1,139220.0
2021-08-02 12:20:00,39.1,39.11,38.77,38.97,171580.0,39.1,39.11,38.77,38.97,171580.0
2021-08-02 12:30:00,38.95,39.05,38.86,38.94,91600.0,38.95,39.05,38.86,38.94,91600.0
2021-08-02 12:40:00,38.88,39.06,38.85,39.06,98208.0,38.88,39.06,38.85,39.06,98208.0
2021-08-02 12:50:00,39.06,39.23,38.89,39.15,92616.0,39.06,39.23,38.89,39.15,92616.0
2021-08-02 13:00:00,39.14,39.5,39.14,39.46,183480.0,39.14,39.5,39.14,39.46,183480.0
2021-08-02 13:10:00,39.49,39.65,39.38,39.5,137304.0,39.49,39.65,39.38,39.5,137304.0
2021-08-02 13:20:00,39.49,39.58,39.39,39.46,87268.0,39.49,39.58,39.39,39.46,87268.0
2021-08-02 13:30:00,39.46,39.87,39.43,39.65,145596.0,39.46,39.87,39.43,39.65,145596.0
2021-08-02 13:40:00,39.69,39.99,39.65,39.88,157680.0,39.69,39.99,39.65,39.88,157680.0
2021-08-02 13:50:00,39.92,40.24,39.83,40.24,160372.0,39.92,40.24,39.83,40.24,160372.0
2021-08-02 14:00:00,40.23,40.31,40.1,40.14,152644.0,40.23,40.31,40.1,40.14,152644.0
2021-08-02 14:10:00,40.13,40.21,40.02,40.05,123032.0,40.13,40.21,40.02,40.05,123032.0
2021-08-02 14:20:00,40.09,40.18,40.04,40.15,82356.0,40.09,40.18,40.04,40.15,82356.0
2021-08-02 14:30:00,40.16,40.22,40.01,40.08,53416.0,40.16,40.22,40.01,40.08,53416.0
2021-08-02 14:40:00,40.09,40.13,39.85,39.93,96548.0,40.09,40.13,39.85,39.93,96548.0
2021-08-02 14:50:00,39.9,39.9,39.63,39.71,73452.0,39.9,39.9,39.63,39.71,73452.0
2021-08-02 15:00:00,39.75,39.85,39.38,39.38,102024.0,39.75,39.85,39.38,39.38,102024.0
2021-08-02 15:10:00,39.4,39.5,39.37,39.41,85316.0,39.4,39.5,39.37,39.41,85316.0
2021-08-02 15:20:00,39.43,39.48,39.04,39.14,144356.0,39.43,39.48,39.04,39.14,144356.0
2021-08-02 15:30:00,39.14,39.51,39.14,39.45,133596.0,39.14,39.51,39.14,39.45,133596.0
2021-08-02 15:40:00,39.47,39.49,39.26,39.35,222460.0,39.47,39.49,39.26,39.35,222460.0
2021-08-02 15:50:00,39.4,39.41,39.0,39.36,366448.0,39.4,39.41,39.0,39.36,366448.0
2021-08-03 09:30:00,39.2,39.2,37.51,38.26,1007524.0,39.2,39.2,37.51,38.26,1007524.0
2021-08-03 09:40:00,38.23,38.36,37.25,37.72,791488.0,38.23,38.36,37.25,37.72,791488.0
2021-08-03 09:50:00,37.72,38.22,37.51,37.97,386048.0,37.72,38.22,37.51,37.97,386048.0
2021-08-03 10:00:00,37.93,38.17,37.51,37.55,228132.0,37.93,38.17,37.51,37.55,228132.0
2021-08-03 10:10:00,37.57,38.0,37.39,37.71,275608.0,37.57,38.0,37.39,37.71,275608.0
2021-08-03 10:20:00,37.67,38.25,37.54,38.16,233064.0,37.67,38.25,37.54,38.16,233064.0
2021-08-03 10:30:00,38.19,38.25,37.67,37.67,237456.0,38.19,38.25,37.67,37.67,237456.0
2021-08-03 10:40:00,37.71,37.81,37.41,37.79,238528.0,37.71,37.81,37.41,37.79,238528.0
2021-08-03 10:50:00,37.75,37.97,37.5,37.56,94552.0,37.75,37.97,37.5,37.56,94552.0
2021-08-03 11:00:00,37.54,37.74,37.38,37.57,159744.0,37.54,37.74,37.38,37.57,159744.0
2021-08-03 11:10:00,37.52,37.62,37.12,37.31,306216.0,37.52,37.62,37.12,37.31,306216.0
2021-08-03 11:20:00,37.32,37.47,37.05,37.33,246056.0,37.32,37.47,37.05,37.33,246056.0
2021-08-03 11:30:00,37.37,37.52,37.22,37.49,162392.0,37.37,37.52,37.22,37.49,162392.0
2021-08-03 11:40:00,37.45,37.61,37.38,37.58,127532.0,37.45,37.61,37.38,37.58,127532.0
2021-08-03 11:50:00,37.56,37.78,37.38,37.38,156644.0,37.56,37.78,37.38,37.38,156644.0
2021-08-03 12:00:00,37.38,37.68,37.33,37.55,108108.0,37.38,37.68,37.33,37.55,108108.0
2021-08-03 12:10:00,37.51,37.63,37.4,37.55,61864.0,37.51,37.63,37.4,37.55,61864.0
2021-08-03 12:20:00,37.52,37.52,37.39,37.42,80580.0,37.52,37.52,37.39,37.42,80580.0
2021-08-03 12:30:00,37.4,37.5,37.35,37.41,77996.0,37.4,37.5,37.35,37.41,77996.0
2021-08-03 12:40:00,37.43,37.43,37.3,37.41,90980.0,37.43,37.43,37.3,37.41,90980.0
2021-08-03 12:50:00,37.43,37.86,37.4,37.67,114192.0,37.43,37.86,37.4,37.67,114192.0
2021-08-03 13:00:00,37.67,37.68,37.44,37.63,75976.0,37.67,37.68,37.44,37.63,75976.0
2021-08-03 13:10:00,37.63,37.71,37.5,37.51,78260.0,37.63,37.71,37.5,37.51,78260.0
2021-08-03 13:20:00,37.49,37.56,37.38,37.51,82644.0,37.49,37.56,37.38,37.51,82644.0
2021-08-03 13:30:00,37.49,37.59,37.34,37.36,93540.0,37.49,37.59,37.34,37.36,93540.0
2021-08-03 13:40:00,37.35,37.56,37.35,37.49,91716.0,37.35,37.56,37.35,37.49,91716.0
2021-08-03 13:50:00,37.52,37.74,37.5,37.58,101968.0,37.52,37.74,37.5,37.58,101968.0
2021-08-03 14:00:00,37.6,37.62,37.48,37.52,71088.0,37.6,37.62,37.48,37.52,71088.0
2021-08-03 14:10:00,37.57,37.75,37.56,37.71,90812.0,37.57,37.75,37.56,37.71,90812.0
2021-08-03 14:20:00,37.68,37.68,37.53,37.61,51632.0,37.68,37.68,37.53,37.61,51632.0
2021-08-03 14:30:00,37.54,37.75,37.5,37.69,94740.0,37.54,37.75,37.5,37.69,94740.0
2021-08-03 14:40:00,37.72,37.75,37.54,37.59,94008.0,37.72,37.75,37.54,37.59,94008.0
2021-08-03 14:50:00,37.62,37.75,37.59,37.62,82804.0,37.62,37.75,37.59,37.62,82804.0
2021-08-03 15:00:00,37.62,37.85,37.61,37.64,156220.0,37.62,37.85,37.61,37.64,156220.0
2021-08-03 15:10:00,37.66,37.66,37.5,37.5,144412.0,37.66,37.66,37.5,37.5,144412.0
2021-08-03 15:20:00,37.52,37.58,37.35,37.39,214572.0,37.52,37.58,37.35,37.39,214572.0
2021-08-03 15:30:00,37.42,37.49,37.25,37.48,246528.0,37.42,37.49,37.25,37.48,246528.0
2021-08-03 15:40:00,37.48,38.97,37.48,38.97,978340.0,37.48,38.97,37.48,38.97,978340.0
2021-08-03 15:50:00,38.97,39.72,37.76,38.19,4397424.0,38.97,39.72,37.76,38.19,4397424.0
2021-08-04 09:30:00,38.18,39.25,38.03,39.23,531832.0,38.18,39.25,38.03,39.23,531832.0
2021-08-04 09:40:00,39.29,39.45,38.47,38.83,373512.0,39.29,39.45,38.47,38.83,373512.0
2021-08-04 09:50:00,38.76,39.0,38.44,38.59,173652.0,38.76,39.0,38.44,38.59,173652.0
2021-08-04 10:00:00,38.63,39.05,38.49,38.93,180888.0,38.63,39.05,38.49,38.93,180888.0
2021-08-04 10:10:00,38.97,39.27,38.75,38.75,294584.0,38.97,39.27,38.75,38.75,294584.0
2021-08-04 10:20:00,38.83,38.88,38.24,38.45,174236.0,38.83,38.88,38.24,38.45,174236.0
2021-08-04 10:30:00,38.31,38.51,38.17,38.34,133520.0,38.31,38.51,38.17,38.34,133520.0
2021-08-04 10:40:00,38.34,38.44,38.05,38.1,125900.0,38.34,38.44,38.05,38.1,125900.0
2021-08-04 10:50:00,38.1,38.25,37.54,37.95,183036.0,38.1,38.25,37.54,37.95,183036.0
2021-08-04 11:00:00,37.94,38.24,37.82,38.14,155648.0,37.94,38.24,37.82,38.14,155648.0
2021-08-04 11:10:00,38.17,38.4,38.03,38.12,81652.0,38.17,38.4,38.03,38.12,81652.0
2021-08-04 11:20:00,38.08,38.32,37.95,38.08,99024.0,38.08,38.32,37.95,38.08,99024.0
2021-08-04 11:30:00,38.12,38.24,37.94,38.03,64160.0,38.12,38.24,37.94,38.03,64160.0
2021-08-04 11:40:00,37.99,38.08,37.83,37.93,79556.0,37.99,38.08,37.83,37.93,79556.0
2021-08-04 11:50:00,37.88,37.91,37.51,37.53,148884.0,37.88,37.91,37.51,37.53,148884.0
2021-08-04 12:00:00,37.54,37.61,37.15,37.58,299172.0,37.54,37.61,37.15,37.58,299172.0
2021-08-04 12:10:00,37.56,37.58,37.25,37.28,109972.0,37.56,37.58,37.25,37.28,109972.0
2021-08-04 12:20:00,37.27,37.39,37.25,37.3,90764.0,37.27,37.39,37.25,37.3,90764.0
2021-08-04 12:30:00,37.33,37.63,37.31,37.55,76508.0,37.33,37.63,37.31,37.55,76508.0
2021-08-04 12:40:00,37.55,37.56,37.38,37.48,66436.0,37.55,37.56,37.38,37.48,66436.0
2021-08-04 12:50:00,37.49,37.52,37.27,37.37,69076.0,37.49,37.52,37.27,37.37,69076.0
2021-08-04 13:00:00,37.33,37.33,37.1,37.22,137960.0,37.33,37.33,37.1,37.22,137960.0
2021-08-04 13:10:00,37.22,37.25,36.9,37.0,128860.0,37.22,37.25,36.9,37.0,128860.0
2021-08-04 13:20:00,37.0,37.0,36.42,36.72,269040.0,37.0,37.0,36.42,36.72,269040.0
2021-08-04 13:30:00,36.72,37.0,36.72,36.83,153104.0,36.72,37.0,36.72,36.83,153104.0
2021-08-04 13:40:00,36.8,37.0,36.75,36.82,116208.0,36.8,37.0,36.75,36.82,116208.0
2021-08-04 13:50:00,36.8,36.9,36.71,36.79,82480.0,36.8,36.9,36.71,36.79,82480.0
2021-08-04 14:00:00,36.8,36.88,36.64,36.86,101896.0,36.8,36.88,36.64,36.86,101896.0
2021-08-04 14:10:00,36.88,36.91,36.63,36.63,74196.0,36.88,36.91,36.63,36.63,74196.0
2021-08-04 14:20:00,36.65,36.8,36.55,36.75,68088.0,36.65,36.8,36.55,36.75,68088.0
2021-08-04 14:30:00,36.76,36.85,36.63,36.71,51920.0,36.76,36.85,36.63,36.71,51920.0
2021-08-04 14:40:00,36.72,36.77,36.63,36.7,63108.0,36.72,36.77,36.63,36.7,63108.0
2021-08-04 14:50:00,36.74,37.14,36.73,37.13,139372.0,36.74,37.14,36.73,37.13,139372.0
2021-08-04 15:00:00,37.1,37.34,37.07,37.27,127308.0,37.1,37.34,37.07,37.27,127308.0
2021-08-04 15:10:00,37.29,37.31,37.14,37.19,101896.0,37.29,37.31,37.14,37.19,101896.0
2021-08-04 15:20:00,37.2,37.21,37.05,37.1,95584.0,37.2,37.21,37.05,37.1,95584.0
2021-08-04 15:30:00,37.11,37.12,36.94,36.97,102040.0,37.11,37.12,36.94,36.97,102040.0
2021-08-04 15:40:00,36.98,36.99,36.66,36.81,179012.0,36.98,36.99,36.66,36.81,179012.0
2021-08-04 15:50:00,36.86,37.0,36.73,36.74,340248.0,36.86,37.0,36.73,36.74,340248.0
2021-08-05 09:30:00,37.0,37.7,36.65,36.92,486268.0,37.0,37.7,36.65,36.92,486268.0
2021-08-05 09:40:00,36.76,37.08,36.38,36.57,362840.0,36.76,37.08,36.38,36.57,362840.0
2021-08-05 09:50:00,36.51,36.99,36.31,36.38,256648.0,36.51,36.99,36.31,36.38,256648.0
2021-08-05 10:00:00,36.44,37.22,36.4,37.09,310060.0,36.44,37.22,36.4,37.09,310060.0
2021-08-05 10:10:00,37.01,37.01,36.66,36.9,199596.0,37.01,37.01,36.66,36.9,199596.0
2021-08-05 10:20:00,36.97,37.33,36.91,37.2,172340.0,36.97,37.33,36.91,37.2,172340.0
2021-08-05 10:30:00,37.17,37.84,37.12,37.72,274272.0,37.17,37.84,37.12,37.72,274272.0
2021-08-05 10:40:00,37.56,38.12,37.4,38.08,220676.0,37.56,38.12,37.4,38.08,220676.0
2021-08-05 10:50:00,38.12,38.39,37.97,38.24,361040.0,38.12,38.39,37.97,38.24,361040.0
2021-08-05 11:00:00,38.22,38.62,38.14,38.27,327284.0,38.22,38.62,38.14,38.27,327284.0
2021-08-05 11:10:00,38.3,38.65,38.15,38.16,236988.0,38.3,38.65,38.15,38.16,236988.0
2021-08-05 11:20:00,38.15,38.25,37.96,38.03,108028.0,38.15,38.25,37.96,38.03,108028.0
2021-08-05 11:30:00,38.06,38.59,38.06,38.24,111256.0,38.06,38.59,38.06,38.24,111256.0
2021-08-05 11:40:00,38.27,38.3,38.1,38.2,90684.0,38.27,38.3,38.1,38.2,90684.0
2021-08-05 11:50:00,38.17,38.52,38.16,38.44,139044.0,38.17,38.52,38.16,38.44,139044.0
2021-08-05 12:00:00,38.42,38.74,38.42,38.72,132592.0,38.42,38.74,38.42,38.72,132592.0
2021-08-05 12:10:00,38.72,38.73,38.3,38.32,96080.0,38.72,38.73,38.3,38.32,96080.0
2021-08-05 12:20:00,38.33,38.48,38.29,38.4,22988.0,38.33,38.48,38.29,38.4,22988.0
2021-08-05 12:30:00,38.42,38.5,38.4,38.46,32708.0,38.42,38.5,38.4,38.46,32708.0
2021-08-05 12:40:00,38.43,38.52,38.33,38.33,40976.0,38.43,38.52,38.33,38.33,40976.0
2021-08-05 12:50:00,38.38,38.46,38.31,38.42,53732.0,38.38,38.46,38.31,38.42,53732.0
2021-08-05 13:00:00,38.42,38.48,38.34,38.44,50784.0,38.42,38.48,38.34,38.44,50784.0
2021-08-05 13:10:00,38.45,38.6,38.37,38.47,102256.0,38.45,38.6,38.37,38.47,102256.0
2021-08-05 13:20:00,38.46,38.47,38.19,38.26,73376.0,38.46,38.47,38.19,38.26,73376.0
2021-08-05 13:30:00,38.27,38.5,38.26,38.49,30220.0,38.27,38.5,38.26,38.49,30220.0
2021-08-05 13:40:00,38.53,38.8,38.52,38.7,212648.0,38.53,38.8,38.52,38.7,212648.0
2021-08-05 13:50:00,38.74,39.12,38.68,39.11,148304.0,38.74,39.12,38.68,39.11,148304.0
2021-08-05 14:00:00,39.11,39.18,38.71,38.83,112696.0,39.11,39.18,38.71,38.83,112696.0
2021-08-05 14:10:00,38.92,39.08,38.88,39.05,59824.0,38.92,39.08,38.88,39.05,59824.0
2021-08-05 14:20:00,39.05,39.1,38.81,39.04,88804.0,39.05,39.1,38.81,39.04,88804.0
2021-08-05 14:30:00,39.04,39.4,39.03,39.29,143104.0,39.04,39.4,39.03,39.29,143104.0
2021-08-05 14:40:00,39.32,39.32,38.98,39.1,168384.0,39.32,39.32,38.98,39.1,168384.0
2021-08-05 14:50:00,39.08,39.09,38.89,38.96,145480.0,39.08,39.09,38.89,38.96,145480.0
2021-08-05 15:00:00,38.97,38.97,38.63,38.63,106732.0,38.97,38.97,38.63,38.63,106732.0
2021-08-05 15:10:00,38.65,38.66,38.41,38.5,124532.0,38.65,38.66,38.41,38.5,124532.0
2021-08-05 15:20:00,38.55,38.6,38.3,38.36,109956.0,38.55,38.6,38.3,38.36,109956.0
2021-08-05 15:30:00,38.33,38.38,38.13,38.2,120676.0,38.33,38.38,38.13,38.2,120676.0
2021-08-05 15:40:00,38.18,38.24,38.09,38.2,153772.0,38.18,38.24,38.09,38.2,153772.0
2021-08-05 15:50:00,38.2,38.43,38.11,38.37,304316.0,38.2,38.43,38.11,38.37,304316.0
2021-08-06 09:30:00,38.65,39.13,38.14,38.81,353380.0,38.65,39.13,38.14,38.81,353380.0
2021-08-06 09:40:00,38.86,38.98,38.13,38.13,143908.0,38.86,38.98,38.13,38.13,143908.0
2021-08-06 09:50:00,38.13,38.61,37.97,38.54,161500.0,38.13,38.61,37.97,38.54,161500.0
2021-08-06 10:00:00,38.53,38.8,38.36,38.52,127024.0,38.53,38.8,38.36,38.52,127024.0
2021-08-06 10:10:00,38.43,38.49,38.18,38.35,80716.0,38.43,38.49,38.18,38.35,80716.0
2021-08-06 10:20:00,38.32,38.35,37.76,37.85,95680.0,38.32,38.35,37.76,37.85,95680.0
2021-08-06 10:30:00,37.88,38.07,37.75,37.78,105520.0,37.88,38.07,37.75,37.78,105520.0
2021-08-06 10:40:00,37.79,37.91,37.63,37.69,121076.0,37.79,37.91,37.63,37.69,121076.0
2021-08-06 10:50:00,37.7,37.84,37.7,37.79,36744.0,37.7,37.84,37.7,37.79,36744.0
2021-08-06 11:00:00,37.74,37.85,37.7,37.78,37964.0,37.74,37.85,37.7,37.78,37964.0
2021-08-06 11:10:00,37.76,38.06,37.71,38.05,69044.0,37.76,38.06,37.71,38.05,69044.0
2021-08-06 11:20:00,38.06,38.52,38.02,38.29,140416.0,38.06,38.52,38.02,38.29,140416.0
2021-08-06 11:30:00,38.29,38.29,38.12,38.19,50336.0,38.29,38.29,38.12,38.19,50336.0
2021-08-06 11:40:00,38.19,38.39,38.16,38.34,38312.0,38.19,38.39,38.16,38.34,38312.0
2021-08-06 11:50:00,38.37,38.68,38.18,38.18,127808.0,38.37,38.68,38.18,38.18,127808.0
2021-08-06 12:00:00,38.18,38.22,38.05,38.11,64724.0,38.18,38.22,38.05,38.11,64724.0
2021-08-06 12:10:00,38.17,38.23,37.99,38.23,97244.0,38.17,38.23,37.99,38.23,97244.0
2021-08-06 12:20:00,38.23,38.44,38.09,38.09,92696.0,38.23,38.44,38.09,38.09,92696.0
2021-08-06 12:30:00,38.14,38.16,38.06,38.08,23864.0,38.14,38.16,38.06,38.08,23864.0
2021-08-06 12:40:00,38.12,38.15,37.98,38.14,38864.0,38.12,38.15,37.98,38.14,38864.0
2021-08-06 12:50:00,38.13,38.17,38.02,38.05,47104.0,38.13,38.17,38.02,38.05,47104.0
2021-08-06 13:00:00,38.05,38.05,37.96,37.99,32816.0,38.05,38.05,37.96,37.99,32816.0
2021-08-06 13:10:00,38.0,38.09,38.0,38.01,32112.0,38.0,38.09,38.0,38.01,32112.0
2021-08-06 13:20:00,38.01,38.05,37.95,37.95,45968.0,38.01,38.05,37.95,37.95,45968.0
2021-08-06 13:30:00,37.92,37.99,37.89,37.91,60348.0,37.92,37.99,37.89,37.91,60348.0
2021-08-06 13:40:00,37.98,37.98,37.84,37.88,40268.0,37.98,37.98,37.84,37.88,40268.0
2021-08-06 13:50:00,37.85,37.87,37.65,37.77,108596.0,37.85,37.87,37.65,37.77,108596.0
2021-08-06 14:00:00,37.76,37.82,37.7,37.72,63492.0,37.76,37.82,37.7,37.72,63492.0
2021-08-06 14:10:00,37.73,37.75,37.63,37.67,58152.0,37.73,37.75,37.63,37.67,58152.0
2021-08-06 14:20:00,37.68,37.73,37.58,37.73,49920.0,37.68,37.73,37.58,37.73,49920.0
2021-08-06 14:30:00,37.7,37.77,37.67,37.75,65408.0,37.7,37.77,37.67,37.75,65408.0
2021-08-06 14:40:00,37.76,37.84,37.72,37.76,69328.0,37.76,37.84,37.72,37.76,69328.0
2021-08-06 14:50:00,37.76,37.8,37.68,37.75,37968.0,37.76,37.8,37.68,37.75,37968.0
2021-08-06 15:00:00,37.77,37.81,37.68,37.73,31380.0,37.77,37.81,37.68,37.73,31380.0
2021-08-06 15:10:00,37.76,37.82,37.72,37.77,56204.0,37.76,37.82,37.72,37.77,56204.0
2021-08-06 15:20:00,37.77,37.87,37.75,37.83,57616.0,37.77,37.87,37.75,37.83,57616.0
2021-08-06 15:30:00,37.84,37.9,37.81,37.86,116952.0,37.84,37.9,37.81,37.86,116952.0
2021-08-06 15:40:00,37.89,37.94,37.68,37.73,148096.0,37.89,37.94,37.68,37.73,148096.0
2021-08-06 15:50:00,37.75,37.96,37.7,37.94,180148.0,37.75,37.96,37.7,37.94,180148.0
2021-08-09 09:30:00,37.95,38.87,37.67,38.57,307532.0,37.95,38.87,37.67,38.57,307532.0
2021-08-09 09:40:00,38.53,38.65,38.25,38.5,125608.0,38.53,38.65,38.25,38.5,125608.0
2021-08-09 09:50:00,38.56,39.75,38.56,39.66,431644.0,38.56,39.75,38.56,39.66,431644.0
2021-08-09 10:00:00,39.66,39.92,39.34,39.92,296412.0,39.66,39.92,39.34,39.92,296412.0
2021-08-09 10:10:00,39.84,40.99,39.83,40.11,550040.0,39.84,40.99,39.83,40.11,550040.0
2021-08-09 10:20:00,40.15,40.35,40.06,40.19,176368.0,40.15,40.35,40.06,40.19,176368.0
2021-08-09 10:30:00,40.13,40.13,39.48,39.48,268908.0,40.13,40.13,39.48,39.48,268908.0
2021-08-09 10:40:00,39.56,39.65,39.18,39.28,185316.0,39.56,39.65,39.18,39.28,185316.0
2021-08-09 10:50:00,39.29,39.92,39.18,39.84,165184.0,39.29,39.92,39.18,39.84,165184.0
2021-08-09 11:00:00,39.77,39.98,39.53,39.85,93584.0,39.77,39.98,39.53,39.85,93584.0
2021-08-09 11:10:00,39.86,39.99,39.82,39.91,90692.0,39.86,39.99,39.82,39.91,90692.0
2021-08-09 11:20:00,39.89,40.12,39.89,39.99,101444.0,39.89,40.12,39.89,39.99,101444.0
2021-08-09 11:30:00,39.96,40.02,39.77,39.77,73020.0,39.96,40.02,39.77,39.77,73020.0
2021-08-09 11:40:00,39.79,39.84,39.73,39.75,55800.0,39.79,39.84,39.73,39.75,55800.0
2021-08-09 11:50:00,39.73,39.83,39.45,39.58,89100.0,39.73,39.83,39.45,39.58,89100.0
2021-08-09 12:00:00,39.57,39.79,39.35,39.74,75988.0,39.57,39.79,39.35,39.74,75988.0
2021-08-09 12:10:00,39.7,39.89,39.63,39.89,121808.0,39.7,39.89,39.63,39.89,121808.0
2021-08-09 12:20:00,39.92,40.09,39.79,39.99,109916.0,39.92,40.09,39.79,39.99,109916.0
2021-08-09 12:30:00,40.06,40.18,40.0,40.17,47300.0,40.06,40.18,40.0,40.17,47300.0
2021-08-09 12:40:00,40.17,40.22,40.06,40.1,67564.0,40.17,40.22,40.06,40.1,67564.0
2021-08-09 12:50:00,40.16,40.16,39.95,40.08,43072.0,40.16,40.16,39.95,40.08,43072.0
2021-08-09 13:00:00,40.12,40.3,40.01,40.25,119260.0,40.12,40.3,40.01,40.25,119260.0
2021-08-09 13:10:00,40.25,40.8,40.23,40.79,181332.0,40.25,40.8,40.23,40.79,181332.0
2021-08-09 13:20:00,40.83,40.99,40.54,40.73,145576.0,40.83,40.99,40.54,40.73,145576.0
2021-08-09 13:30:00,40.75,40.94,40.64,40.88,84552.0,40.75,40.94,40.64,40.88,84552.0
2021-08-09 13:40:00,40.91,41.18,40.88,41.02,167884.0,40.91,41.18,40.88,41.02,167884.0
2021-08-09 13:50:00,41.01,41.05,40.6,40.67,110724.0,41.01,41.05,40.6,40.67,110724.0
2021-08-09 14:00:00,40.64,40.85,40.6,40.85,60484.0,40.64,40.85,40.6,40.85,60484.0
2021-08-09 14:10:00,40.85,40.97,40.77,40.96,53284.0,40.85,40.97,40.77,40.96,53284.0
2021-08-09 14:20:00,40.97,41.02,40.9,40.97,81080.0,40.97,41.02,40.9,40.97,81080.0
2021-08-09 14:30:00,40.97,41.13,40.97,41.07,65300.0,40.97,41.13,40.97,41.07,65300.0
2021-08-09 14:40:00,41.08,41.09,40.86,40.94,68336.0,41.08,41.09,40.86,40.94,68336.0
2021-08-09 14:50:00,40.94,41.12,40.89,41.1,92352.0,40.94,41.12,40.89,41.1,92352.0
2021-08-09 15:00:00,41.08,41.08,40.8,40.83,90244.0,41.08,41.08,40.8,40.83,90244.0
2021-08-09 15:10:00,40.86,40.99,40.76,40.95,88388.0,40.86,40.99,40.76,40.95,88388.0
2021-08-09 15:20:00,40.92,40.95,40.6,40.71,102052.0,40.92,40.95,40.6,40.71,102052.0
2021-08-09 15:30:00,40.72,40.75,40.44,40.64,87760.0,40.72,40.75,40.44,40.64,87760.0
2021-08-09 15:40:00,40.6,40.63,40.26,40.26,186720.0,40.6,40.63,40.26,40.26,186720.0
2021-08-09 15:50:00,40.25,40.34,40.0,40.28,370956.0,40.25,40.34,40.0,40.28,370956.0
2021-08-10 09:30:00,40.34,40.99,40.29,40.89,357864.0,40.34,40.99,40.29,40.89,357864.0
2021-08-10 09:40:00,40.96,41.05,40.51,40.87,220484.0,40.96,41.05,40.51,40.87,220484.0
2021-08-10 09:50:00,40.91,41.59,40.77,41.46,262564.0,40.91,41.59,40.77,41.46,262564.0
2021-08-10 10:00:00,41.48,41.73,41.2,41.3,272736.0,41.48,41.73,41.2,41.3,272736.0
2021-08-10 10:10:00,41.3,41.45,40.76,40.82,222620.0,41.3,41.45,40.76,40.82,222620.0
2021-08-10 10:20:00,40.81,41.22,40.76,40.8,166244.0,40.81,41.22,40.76,40.8,166244.0
2021-08-10 10:30:00,40.77,40.77,40.39,40.46,188220.0,40.77,40.77,40.39,40.46,188220.0
2021-08-10 10:40:00,40.47,40.49,39.93,40.15,174832.0,40.47,40.49,39.93,40.15,174832.0
2021-08-10 10:50:00,40.16,40.17,39.75,39.77,165472.0,40.16,40.17,39.75,39.77,165472.0
2021-08-10 11:00:00,39.76,39.86,39.56,39.8,95752.0,39.76,39.86,39.56,39.8,95752.0
2021-08-10 11:10:00,39.78,39.86,39.66,39.84,80480.0,39.78,39.86,39.66,39.84,80480.0
2021-08-10 11:20:00,39.79,40.09,39.77,39.85,55976.0,39.79,40.09,39.77,39.85,55976.0
2021-08-10 11:30:00,39.85,39.86,39.72,39.78,23464.0,39.85,39.86,39.72,39.78,23464.0
2021-08-10 11:40:00,39.77,39.79,39.45,39.65,133600.0,39.77,39.79,39.45,39.65,133600.0
2021-08-10 11:50:00,39.75,39.81,39.57,39.6,70736.0,39.75,39.81,39.57,39.6,70736.0
2021-08-10 12:00:00,39.58,39.77,39.56,39.65,36532.0,39.58,39.77,39.56,39.65,36532.0
2021-08-10 12:10:00,39.61,39.69,39.47,39.69,43384.0,39.61,39.69,39.47,39.69,43384.0
2021-08-10 12:20:00,39.7,39.72,39.6,39.65,25348.0,39.7,39.72,39.6,39.65,25348.0
2021-08-10 12:30:00,39.7,39.86,39.65,39.86,33804.0,39.7,39.86,39.65,39.86,33804.0
2021-08-10 12:40:00,39.81,39.87,39.75,39.83,41264.0,39.81,39.87,39.75,39.83,41264.0
2021-08-10 12:50:00,39.83,39.89,39.75,39.75,31616.0,39.83,39.89,39.75,39.75,31616.0
2021-08-10 13:00:00,39.78,39.86,39.68,39.79,8776.0,39.78,39.86,39.68,39.79,8776.0
2021-08-10 13:10:00,39.79,39.93,39.77,39.83,24956.0,39.79,39.93,39.77,39.83,24956.0
2021-08-10 13:20:00,39.81,39.81,39.65,39.65,39348.0,39.81,39.81,39.65,39.65,39348.0
2021-08-10 13:30:00,39.65,39.68,39.52,39.53,46360.0,39.65,39.68,39.52,39.53,46360.0
2021-08-10 13:40:00,39.59,39.69,39.48,39.55,56936.0,39.59,39.69,39.48,39.55,56936.0
2021-08-10 13:50:00,39.54,39.56,39.31,39.37,56820.0,39.54,39.56,39.31,39.37,56820.0
2021-08-10 14:00:00,39.3,39.42,39.15,39.19,72156.0,39.3,39.42,39.15,39.19,72156.0
2021-08-10 14:10:00,39.21,39.21,38.95,39.16,75772.0,39.21,39.21,38.95,39.16,75772.0
2021-08-10 14:20:00,39.13,39.13,38.84,39.02,70248.0,39.13,39.13,38.84,39.02,70248.0
2021-08-10 14:30:00,38.98,39.24,38.94,39.17,55504.0,38.98,39.24,38.94,39.17,55504.0
2021-08-10 14:40:00,39.23,39.38,39.15,39.15,109768.0,39.23,39.38,39.15,39.15,109768.0
2021-08-10 14:50:00,39.16,39.3,39.0,39.19,57252.0,39.16,39.3,39.0,39.19,57252.0
2021-08-10 15:00:00,39.18,39.31,39.16,39.31,49884.0,39.18,39.31,39.16,39.31,49884.0
2021-08-10 15:10:00,39.31,39.55,39.27,39.36,87740.0,39.31,39.55,39.27,39.36,87740.0
2021-08-10 15:20:00,39.4,39.7,39.35,39.7,70028.0,39.4,39.7,39.35,39.7,70028.0
2021-08-10 15:30:00,39.72,39.88,39.68,39.81,86864.0,39.72,39.88,39.68,39.81,86864.0
2021-08-10 15:40:00,39.85,39.96,39.8,39.84,103104.0,39.85,39.96,39.8,39.84,103104.0
2021-08-10 15:50:00,39.88,39.88,39.67,39.76,191852.0,39.88,39.88,39.67,39.76,191852.0
2021-08-11 09:30:00,39.61,39.89,39.03,39.3,203716.0,39.61,39.89,39.03,39.3,203716.0
2021-08-11 09:40:00,39.44,39.75,39.34,39.57,105896.0,39.44,39.75,39.34,39.57,105896.0
2021-08-11 09:50:00,39.5,39.5,39.08,39.38,68112.0,39.5,39.5,39.08,39.38,68112.0
2021-08-11 10:00:00,39.39,39.44,39.22,39.4,39672.0,39.39,39.44,39.22,39.4,39672.0
2021-08-11 10:10:00,39.36,39.68,39.35,39.46,75328.0,39.36,39.68,39.35,39.46,75328.0
2021-08-11 10:20:00,39.43,39.47,39.21,39.33,70588.0,39.43,39.47,39.21,39.33,70588.0
2021-08-11 10:30:00,39.34,39.43,38.9,39.08,110096.0,39.34,39.43,38.9,39.08,110096.0
2021-08-11 10:40:00,39.11,39.22,39.01,39.09,40040.0,39.11,39.22,39.01,39.09,40040.0
2021-08-11 10:50:00,39.19,39.2,38.91,38.94,43556.0,39.19,39.2,38.91,38.94,43556.0
2021-08-11 11:00:00,38.96,39.02,38.7,38.76,104764.0,38.96,39.02,38.7,38.76,104764.0
2021-08-11 11:10:00,38.71,38.88,38.66,38.86,72484.0,38.71,38.88,38.66,38.86,72484.0
2021-08-11 11:20:00,38.77,38.82,38.71,38.76,68608.0,38.77,38.82,38.71,38.76,68608.0
2021-08-11 11:30:00,38.75,39.07,38.75,38.89,97056.0,38.75,39.07,38.75,38.89,97056.0
2021-08-11 11:40:00,38.97,39.13,38.89,38.9,43336.0,38.97,39.13,38.89,38.9,43336.0
2021-08-11 11:50:00,38.93,39.0,38.82,38.98,39832.0,38.93,39.0,38.82,38.98,39832.0
2021-08-11 12:00:00,38.98,39.22,38.96,39.19,40192.0,38.98,39.22,38.96,39.19,40192.0
2021-08-11 12:10:00,39.2,39.2,38.96,39.01,56260.0,39.2,39.2,38.96,39.01,56260.0
2021-08-11 12:20:00,39.03,39.1,38.92,38.98,25992.0,39.03,39.1,38.92,38.98,25992.0
2021-08-11 12:30:00,38.98,39.17,38.94,39.13,13520.0,38.98,39.17,38.94,39.13,13520.0
2021-08-11 12:40:00,39.07,39.3,39.02,39.26,35000.0,39.07,39.3,39.02,39.26,35000.0
2021-08-11 12:50:00,39.26,39.49,39.26,39.32,28504.0,39.26,39.49,39.26,39.32,28504.0
2021-08-11 13:00:00,39.3,39.51,39.3,39.47,26512.0,39.3,39.51,39.3,39.47,26512.0
2021-08-11 13:10:00,39.51,39.54,39.38,39.41,34104.0,39.51,39.54,39.38,39.41,34104.0
2021-08-11 13:20:00,39.44,39.51,39.35,39.38,24404.0,39.44,39.51,39.35,39.38,24404.0
2021-08-11 13:30:00,39.38,39.57,39.38,39.47,37200.0,39.38,39.57,39.38,39.47,37200.0
2021-08-11 13:40:00,39.55,39.64,39.49,39.5,26292.0,39.55,39.64,39.49,39.5,26292.0
2021-08-11 13:50:00,39.5,39.56,39.33,39.33,33536.0,39.5,39.56,39.33,39.33,33536.0
2021-08-11 14:00:00,39.33,39.44,39.26,39.4,32816.0,39.33,39.44,39.26,39.4,32816.0
2021-08-11 14:10:00,39.42,39.43,39.31,39.38,12216.0,39.42,39.43,39.31,39.38,12216.0
2021-08-11 14:20:00,39.3,39.36,39.22,39.29,56028.0,39.3,39.36,39.22,39.29,56028.0
2021-08-11 14:30:00,39.32,39.4,39.31,39.38,16012.0,39.32,39.4,39.31,39.38,16012.0
2021-08-11 14:40:00,39.36,39.49,39.3,39.45,25820.0,39.36,39.49,39.3,39.45,25820.0
2021-08-11 14:50:00,39.47,39.5,39.27,39.27,35748.0,39.47,39.5,39.27,39.27,35748.0
2021-08-11 15:00:00,39.34,39.36,39.27,39.33,20712.0,39.34,39.36,39.27,39.33,20712.0
2021-08-11 15:10:00,39.43,39.6,39.43,39.54,58256.0,39.43,39.6,39.43,39.54,58256.0
2021-08-11 15:20:00,39.57,39.6,39.4,39.58,42684.0,39.57,39.6,39.4,39.58,42684.0
2021-08-11 15:30:00,39.58,39.6,39.35,39.42,22060.0,39.58,39.6,39.35,39.42,22060.0
2021-08-11 15:40:00,39.4,39.6,39.4,39.53,56912.0,39.4,39.6,39.4,39.53,56912.0
2021-08-11 15:50:00,39.6,39.7,39.49,39.63,195192.0,39.6,39.7,39.49,39.63,195192.0
2021-08-12 09:30:00,39.97,40.67,39.83,40.31,282508.0,39.97,40.67,39.83,40.31,282508.0
2021-08-12 09:40:00,40.32,40.43,39.94,39.95,164836.0,40.32,40.43,39.94,39.95,164836.0
2021-08-12 09:50:00,39.95,40.51,39.92,40.44,113708.0,39.95,40.51,39.92,40.44,113708.0
2021-08-12 10:00:00,40.47,40.71,40.38,40.58,165716.0,40.47,40.71,40.38,40.58,165716.0
2021-08-12 10:10:00,40.54,40.59,40.25,40.48,87344.0,40.54,40.59,40.25,40.48,87344.0
2021-08-12 10:20:00,40.49,40.57,40.04,40.05,82192.0,40.49,40.57,40.04,40.05,82192.0
2021-08-12 10:30:00,40.13,40.13,39.5,39.55,161016.0,40.13,40.13,39.5,39.55,161016.0
2021-08-12 10:40:00,39.62,39.78,39.51,39.76,83364.0,39.62,39.78,39.51,39.76,83364.0
2021-08-12 10:50:00,39.74,39.74,39.47,39.63,58120.0,39.74,39.74,39.47,39.63,58120.0
2021-08-12 11:00:00,39.65,39.67,39.33,39.59,54920.0,39.65,39.67,39.33,39.59,54920.0
2021-08-12 11:10:00,39.59,39.69,39.47,39.65,80188.0,39.59,39.69,39.47,39.65,80188.0
2021-08-12 11:20:00,39.65,40.0,39.56,39.95,105236.0,39.65,40.0,39.56,39.95,105236.0
2021-08-12 11:30:00,39.95,40.02,39.81,39.93,41464.0,39.95,40.02,39.81,39.93,41464.0
2021-08-12 11:40:00,39.91,39.98,39.77,39.88,47320.0,39.91,39.98,39.77,39.88,47320.0
2021-08-12 11:50:00,39.83,39.96,39.79,39.93,16224.0,39.83,39.96,39.79,39.93,16224.0
2021-08-12 12:00:00,39.99,40.1,39.9,40.1,48564.0,39.99,40.1,39.9,40.1,48564.0
2021-08-12 12:10:00,40.1,40.2,40.04,40.19,47432.0,40.1,40.2,40.04,40.19,47432.0
2021-08-12 12:20:00,40.14,40.47,40.14,40.34,74948.0,40.14,40.47,40.14,40.34,74948.0
2021-08-12 12:30:00,40.38,40.38,40.2,40.21,37696.0,40.38,40.38,40.2,40.21,37696.0
2021-08-12 12:40:00,40.23,40.3,40.17,40.17,29884.0,40.23,40.3,40.17,40.17,29884.0
2021-08-12 12:50:00,40.2,40.2,40.07,40.17,24712.0,40.2,40.2,40.07,40.17,24712.0
2021-08-12 13:00:00,40.21,40.29,40.12,40.23,33676.0,40.21,40.29,40.12,40.23,33676.0
2021-08-12 13:10:00,40.25,40.25,40.13,40.15,11636.0,40.25,40.25,40.13,40.15,11636.0
2021-08-12 13:20:00,40.17,40.18,40.07,40.16,15664.0,40.17,40.18,40.07,40.16,15664.0
2021-08-12 13:30:00,40.18,40.19,40.07,40.12,21472.0,40.18,40.19,40.07,40.12,21472.0
2021-08-12 13:40:00,40.12,40.44,40.12,40.43,48896.0,40.12,40.44,40.12,40.43,48896.0
2021-08-12 13:50:00,40.48,40.6,40.42,40.49,121352.0,40.48,40.6,40.42,40.49,121352.0
2021-08-12 14:00:00,40.5,40.85,40.44,40.84,172108.0,40.5,40.85,40.44,40.84,172108.0
2021-08-12 14:10:00,40.83,40.84,40.68,40.77,68192.0,40.83,40.84,40.68,40.77,68192.0
2021-08-12 14:20:00,40.75,40.87,40.51,40.66,99156.0,40.75,40.87,40.51,40.66,99156.0
2021-08-12 14:30:00,40.68,40.96,40.68,40.94,70008.0,40.68,40.96,40.68,40.94,70008.0
2021-08-12 14:40:00,40.95,41.07,40.92,41.01,110564.0,40.95,41.07,40.92,41.01,110564.0
2021-08-12 14:50:00,41.02,41.02,40.89,40.91,71424.0,41.02,41.02,40.89,40.91,71424.0
2021-08-12 15:00:00,40.89,41.06,40.85,40.86,72452.0,40.89,41.06,40.85,40.86,72452.0
2021-08-12 15:10:00,40.84,41.01,40.73,40.73,134144.0,40.84,41.01,40.73,40.73,134144.0
2021-08-12 15:20:00,40.68,40.68,40.33,40.33,72028.0,40.68,40.68,40.33,40.33,72028.0
2021-08-12 15:30:00,40.43,40.45,40.24,40.28,49212.0,40.43,40.45,40.24,40.28,49212.0
2021-08-12 15:40:00,40.28,40.37,40.24,40.33,33732.0,40.28,40.37,40.24,40.33,33732.0
2021-08-12 15:50:00,40.35,40.56,40.3,40.52,220364.0,40.35,40.56,40.3,40.52,220364.0
2021-08-13 09:30:00,40.12,40.48,39.9,40.0,207124.0,40.12,40.48,39.9,40.0,207124.0
2021-08-13 09:40:00,40.01,40.37,39.94,40.19,69548.0,40.01,40.37,39.94,40.19,69548.0
2021-08-13 09:50:00,40.24,40.26,39.89,40.06,97888.0,40.24,40.26,39.89,40.06,97888.0
2021-08-13 10:00:00,40.13,40.13,39.58,39.8,82324.0,40.13,40.13,39.58,39.8,82324.0
2021-08-13 10:10:00,39.82,39.82,39.35,39.67,122516.0,39.82,39.82,39.35,39.67,122516.0
2021-08-13 10:20:00,39.63,39.72,39.59,39.67,50536.0,39.63,39.72,39.59,39.67,50536.0
2021-08-13 10:30:00,39.66,39.96,39.56,39.96,48896.0,39.66,39.96,39.56,39.96,48896.0
2021-08-13 10:40:00,39.92,40.12,39.83,40.04,56936.0,39.92,40.12,39.83,40.04,56936.0
2021-08-13 10:50:00,40.02,40.17,39.71,39.88,45840.0,40.02,40.17,39.71,39.88,45840.0
2021-08-13 11:00:00,39.84,40.02,39.79,39.97,39872.0,39.84,40.02,39.79,39.97,39872.0
2021-08-13 11:10:00,39.99,40.12,39.98,40.0,34908.0,39.99,40.12,39.98,40.0,34908.0
2021-08-13 11:20:00,39.98,40.04,39.88,39.99,17908.0,39.98,40.04,39.88,39.99,17908.0
2021-08-13 11:30:00,39.94,40.1,39.88,40.04,29896.0,39.94,40.1,39.88,40.04,29896.0
2021-08-13 11:40:00,40.08,40.33,40.05,40.33,49692.0,40.08,40.33,40.05,40.33,49692.0
2021-08-13 11:50:00,40.32,40.48,40.25,40.25,72620.0,40.32,40.48,40.25,40.25,72620.0
2021-08-13 12:00:00,40.21,40.27,40.15,40.27,11884.0,40.21,40.27,40.15,40.27,11884.0
2021-08-13 12:10:00,40.33,40.33,40.2,40.32,14532.0,40.33,40.33,40.2,40.32,14532.0
2021-08-13 12:20:00,40.32,40.66,40.27,40.55,72524.0,40.32,40.66,40.27,40.55,72524.0
2021-08-13 12:30:00,40.56,40.75,40.45,40.67,67244.0,40.56,40.75,40.45,40.67,67244.0
2021-08-13 12:40:00,40.65,40.77,40.52,40.52,49000.0,40.65,40.77,40.52,40.52,49000.0
2021-08-13 12:50:00,40.5,40.74,40.5,40.71,19268.0,40.5,40.74,40.5,40.71,19268.0
2021-08-13 13:00:00,40.74,40.81,40.63,40.68,30528.0,40.74,40.81,40.63,40.68,30528.0
2021-08-13 13:10:00,40.67,40.89,40.64,40.77,132960.0,40.67,40.89,40.64,40.77,132960.0
2021-08-13 13:20:00,40.77,40.83,40.69,40.78,13680.0,40.77,40.83,40.69,40.78,13680.0
2021-08-13 13:30:00,40.7,40.71,40.3,40.33,40856.0,40.7,40.71,40.3,40.33,40856.0
2021-08-13 13:40:00,40.31,40.72,40.31,40.67,26936.0,40.31,40.72,40.31,40.67,26936.0
2021-08-13 13:50:00,40.67,40.74,40.63,40.74,17176.0,40.67,40.74,40.63,40.74,17176.0
2021-08-13 14:00:00,40.65,40.71,40.56,40.68,10536.0,40.65,40.71,40.56,40.68,10536.0
2021-08-13 14:10:00,40.69,40.74,40.66,40.67,10000.0,40.69,40.74,40.66,40.67,10000.0
2021-08-13 14:20:00,40.6,40.74,40.59,40.69,26152.0,40.6,40.74,40.59,40.69,26152.0
2021-08-13 14:30:00,40.68,40.77,40.67,40.73,19864.0,40.68,40.77,40.67,40.73,19864.0
2021-08-13 14:40:00,40.72,40.74,40.47,40.49,94668.0,40.72,40.74,40.47,40.49,94668.0
2021-08-13 14:50:00,40.49,40.6,40.49,40.55,30488.0,40.49,40.6,40.49,40.55,30488.0
2021-08-13 15:00:00,40.51,40.51,40.34,40.41,26420.0,40.51,40.51,40.34,40.41,26420.0
2021-08-13 15:10:00,40.36,40.45,40.3,40.33,46460.0,40.36,40.45,40.3,40.33,46460.0
2021-08-13 15:20:00,40.36,40.36,40.07,40.13,52216.0,40.36,40.36,40.07,40.13,52216.0
2021-08-13 15:30:00,40.13,40.42,40.03,40.37,90244.0,40.13,40.42,40.03,40.37,90244.0
2021-08-13 15:40:00,40.37,40.57,40.33,40.44,59540.0,40.37,40.57,40.33,40.44,59540.0
2021-08-13 15:50:00,40.46,40.63,40.43,40.63,226792.0,40.46,40.63,40.43,40.63,226792.0
2021-08-16 09:30:00,40.25,40.69,39.93,40.3,265340.0,40.25,40.69,39.93,40.3,265340.0
2021-08-16 09:40:00,40.37,40.48,40.13,40.4,65444.0,40.37,40.48,40.13,40.4,65444.0
2021-08-16 09:50:00,40.39,40.39,39.98,40.04,74736.0,40.39,40.39,39.98,40.04,74736.0
2021-08-16 10:00:00,40.12,40.14,39.81,39.81,68380.0,40.12,40.14,39.81,39.81,68380.0
2021-08-16 10:10:00,39.84,40.46,39.79,40.33,113404.0,39.84,40.46,39.79,40.33,113404.0
2021-08-16 10:20:00,40.43,41.44,40.21,41.43,346208.0,40.43,41.44,40.21,41.43,346208.0
2021-08-16 10:30:00,41.49,41.8,40.88,41.64,369624.0,41.49,41.8,40.88,41.64,369624.0
2021-08-16 10:40:00,41.69,42.46,41.44,42.46,411208.0,41.69,42.46,41.44,42.46,411208.0
2021-08-16 10:50:00,42.44,42.47,41.77,41.92,312496.0,42.44,42.47,41.77,41.92,312496.0
2021-08-16 11:00:00,41.94,42.18,41.31,41.64,304032.0,41.94,42.18,41.31,41.64,304032.0
2021-08-16 11:10:00,41.64,41.89,41.56,41.63,103528.0,41.64,41.89,41.56,41.63,103528.0
2021-08-16 11:20:00,41.6,41.66,41.24,41.28,111244.0,41.6,41.66,41.24,41.28,111244.0
2021-08-16 11:30:00,41.25,41.63,41.22,41.48,89568.0,41.25,41.63,41.22,41.48,89568.0
2021-08-16 11:40:00,41.54,41.71,41.46,41.65,62008.0,41.54,41.71,41.46,41.65,62008.0
2021-08-16 11:50:00,41.6,41.65,41.23,41.28,63052.0,41.6,41.65,41.23,41.28,63052.0
2021-08-16 12:00:00,41.27,41.31,40.93,41.08,64572.0,41.27,41.31,40.93,41.08,64572.0
2021-08-16 12:10:00,41.05,41.11,40.84,40.86,43924.0,41.05,41.11,40.84,40.86,43924.0
2021-08-16 12:20:00,40.85,40.98,40.7,40.75,53764.0,40.85,40.98,40.7,40.75,53764.0
2021-08-16 12:30:00,40.73,40.9,40.64,40.9,46520.0,40.73,40.9,40.64,40.9,46520.0
2021-08-16 12:40:00,40.91,40.91,40.67,40.71,32652.0,40.91,40.91,40.67,40.71,32652.0
2021-08-16 12:50:00,40.74,40.91,40.65,40.9,33656.0,40.74,40.91,40.65,40.9,33656.0
2021-08-16 13:00:00,40.91,40.97,40.84,40.97,44676.0,40.91,40.97,40.84,40.97,44676.0
2021-08-16 13:10:00,40.99,41.25,40.98,41.17,113676.0,40.99,41.25,40.98,41.17,113676.0
2021-08-16 13:20:00,41.17,41.2,41.02,41.08,28732.0,41.17,41.2,41.02,41.08,28732.0
2021-08-16 13:30:00,41.16,41.17,41.07,41.15,21640.0,41.16,41.17,41.07,41.15,21640.0
2021-08-16 13:40:00,41.15,41.3,41.15,41.19,39036.0,41.15,41.3,41.15,41.19,39036.0
2021-08-16 13:50:00,41.25,41.38,41.22,41.38,35768.0,41.25,41.38,41.22,41.38,35768.0
2021-08-16 14:00:00,41.38,41.43,41.25,41.27,67264.0,41.38,41.43,41.25,41.27,67264.0
2021-08-16 14:10:00,41.31,41.44,41.31,41.37,39184.0,41.31,41.44,41.31,41.37,39184.0
2021-08-16 14:20:00,41.34,41.34,41.16,41.33,37560.0,41.34,41.34,41.16,41.33,37560.0
2021-08-16 14:30:00,41.34,41.34,41.19,41.27,25848.0,41.34,41.34,41.19,41.27,25848.0
2021-08-16 14:40:00,41.21,41.26,41.08,41.17,22032.0,41.21,41.26,41.08,41.17,22032.0
2021-08-16 14:50:00,41.2,41.23,41.08,41.1,22924.0,41.2,41.23,41.08,41.1,22924.0
2021-08-16 15:00:00,41.1,41.13,40.94,41.0,26344.0,41.1,41.13,40.94,41.0,26344.0
2021-08-16 15:10:00,40.95,40.98,40.88,40.88,30764.0,40.95,40.98,40.88,40.88,30764.0
2021-08-16 15:20:00,40.9,40.99,40.9,40.96,29824.0,40.9,40.99,40.9,40.96,29824.0
2021-08-16 15:30:00,40.98,41.0,40.74,40.74,94140.0,40.98,41.0,40.74,40.74,94140.0
2021-08-16 15:40:00,40.74,40.86,40.73,40.75,101828.0,40.74,40.86,40.73,40.75,101828.0
2021-08-16 15:50:00,40.75,41.25,40.75,40.96,252624.0,40.75,41.25,40.75,40.96,252624.0
2021-08-17 09:30:00,40.3,41.21,40.27,41.09,251016.0,40.3,41.21,40.27,41.09,251016.0
2021-08-17 09:40:00,41.17,41.6,40.91,41.39,130544.0,41.17,41.6,40.91,41.39,130544.0
2021-08-17 09:50:00,41.38,41.4,41.1,41.24,136752.0,41.38,41.4,41.1,41.24,136752.0
2021-08-17 10:00:00,41.14,41.32,40.98,41.11,93196.0,41.14,41.32,40.98,41.11,93196.0
2021-08-17 10:10:00,41.11,41.52,41.1,41.24,97024.0,41.11,41.52,41.1,41.24,97024.0
2021-08-17 10:20:00,41.24,41.94,41.24,41.77,127352.0,41.24,41.94,41.24,41.77,127352.0
2021-08-17 10:30:00,41.72,42.0,41.72,41.79,110804.0,41.72,42.0,41.72,41.79,110804.0
2021-08-17 10:40:00,41.86,42.37,41.84,42.08,239120.0,41.86,42.37,41.84,42.08,239120.0
2021-08-17 10:50:00,41.95,41.97,41.5,41.62,229256.0,41.95,41.97,41.5,41.62,229256.0
2021-08-17 11:00:00,41.67,41.75,41.53,41.63,66160.0,41.67,41.75,41.53,41.63,66160.0
2021-08-17 11:10:00,41.6,42.0,41.56,41.88,96844.0,41.6,42.0,41.56,41.88,96844.0
2021-08-17 11:20:00,41.82,41.84,41.52,41.52,89540.0,41.82,41.84,41.52,41.52,89540.0
2021-08-17 11:30:00,41.58,41.65,41.14,41.19,108976.0,41.58,41.65,41.14,41.19,108976.0
2021-08-17 11:40:00,41.23,41.24,40.98,41.1,78512.0,41.23,41.24,40.98,41.1,78512.0
2021-08-17 11:50:00,41.08,41.17,40.88,40.88,47036.0,41.08,41.17,40.88,40.88,47036.0
2021-08-17 12:00:00,40.93,40.99,40.69,40.73,54340.0,40.93,40.99,40.69,40.73,54340.0
2021-08-17 12:10:00,40.77,40.95,40.7,40.71,72324.0,40.77,40.95,40.7,40.71,72324.0
2021-08-17 12:20:00,40.8,41.05,40.79,41.02,44052.0,40.8,41.05,40.79,41.02,44052.0
2021-08-17 12:30:00,41.03,41.06,40.78,40.78,38060.0,41.03,41.06,40.78,40.78,38060.0
2021-08-17 12:40:00,40.8,40.83,40.5,40.51,88820.0,40.8,40.83,40.5,40.51,88820.0
2021-08-17 12:50:00,40.5,40.66,40.31,40.31,52600.0,40.5,40.66,40.31,40.31,52600.0
2021-08-17 13:00:00,40.32,40.57,40.3,40.46,43332.0,40.32,40.57,40.3,40.46,43332.0
2021-08-17 13:10:00,40.45,40.53,40.38,40.48,27992.0,40.45,40.53,40.38,40.48,27992.0
2021-08-17 13:20:00,40.51,40.52,40.41,40.48,18536.0,40.51,40.52,40.41,40.48,18536.0
2021-08-17 13:30:00,40.4,40.46,40.35,40.42,21664.0,40.4,40.46,40.35,40.42,21664.0
2021-08-17 13:40:00,40.39,40.57,40.37,40.51,24032.0,40.39,40.57,40.37,40.51,24032.0
2021-08-17 13:50:00,40.49,40.71,40.44,40.7,26972.0,40.49,40.71,40.44,40.7,26972.0
2021-08-17 14:00:00,40.67,40.7,40.63,40.64,10564.0,40.67,40.7,40.63,40.64,10564.0
2021-08-17 14:10:00,40.69,40.78,40.63,40.74,49416.0,40.69,40.78,40.63,40.74,49416.0
2021-08-17 14:20:00,40.74,40.77,40.65,40.66,30728.0,40.74,40.77,40.65,40.66,30728.0
2021-08-17 14:30:00,40.71,40.72,40.6,40.69,23456.0,40.71,40.72,40.6,40.69,23456.0
2021-08-17 14:40:00,40.65,40.73,40.51,40.63,20296.0,40.65,40.73,40.51,40.63,20296.0
2021-08-17 14:50:00,40.58,40.8,40.58,40.74,8052.0,40.58,40.8,40.58,40.74,8052.0
2021-08-17 15:00:00,40.76,40.77,40.68,40.72,9088.0,40.76,40.77,40.68,40.72,9088.0
2021-08-17 15:10:00,40.75,40.81,40.7,40.73,16492.0,40.75,40.81,40.7,40.73,16492.0
2021-08-17 15:20:00,40.77,40.89,40.73,40.85,30800.0,40.77,40.89,40.73,40.85,30800.0
2021-08-17 15:30:00,40.89,40.89,40.72,40.81,46252.0,40.89,40.89,40.72,40.81,46252.0
2021-08-17 15:40:00,40.8,40.94,40.67,40.91,48904.0,40.8,40.94,40.67,40.91,48904.0
2021-08-17 15:50:00,40.9,41.03,40.82,40.87,137044.0,40.9,41.03,40.82,40.87,137044.0
2021-08-18 09:30:00,40.81,41.4,40.81,40.87,157972.0,40.81,41.4,40.81,40.87,157972.0
2021-08-18 09:40:00,40.81,40.98,39.53,39.53,456696.0,40.81,40.98,39.53,39.53,456696.0
2021-08-18 09:50:00,39.52,40.1,39.41,39.94,318772.0,39.52,40.1,39.41,39.94,318772.0
2021-08-18 10:00:00,39.92,39.92,39.6,39.8,99824.0,39.92,39.92,39.6,39.8,99824.0
2021-08-18 10:10:00,39.81,39.87,39.63,39.76,91072.0,39.81,39.87,39.63,39.76,91072.0
2021-08-18 10:20:00,39.77,40.0,39.75,39.99,86448.0,39.77,40.0,39.75,39.99,86448.0
2021-08-18 10:30:00,39.96,40.44,39.95,40.29,103956.0,39.96,40.44,39.95,40.29,103956.0
2021-08-18 10:40:00,40.29,40.4,40.2,40.31,84104.0,40.29,40.4,40.2,40.31,84104.0
2021-08-18 10:50:00,40.31,40.57,40.27,40.34,69144.0,40.31,40.57,40.27,40.34,69144.0
2021-08-18 11:00:00,40.41,40.43,40.07,40.12,53580.0,40.41,40.43,40.07,40.12,53580.0
2021-08-18 11:10:00,40.16,40.23,40.06,40.17,62272.0,40.16,40.23,40.06,40.17,62272.0
2021-08-18 11:20:00,40.22,40.31,40.1,40.24,40200.0,40.22,40.31,40.1,40.24,40200.0
2021-08-18 11:30:00,40.19,40.19,39.85,39.99,56880.0,40.19,40.19,39.85,39.99,56880.0
2021-08-18 11:40:00,40.02,40.11,39.96,39.99,30100.0,40.02,40.11,39.96,39.99,30100.0
2021-08-18 11:50:00,39.94,40.11,39.89,40.07,42096.0,39.94,40.11,39.89,40.07,42096.0
2021-08-18 12:00:00,40.06,40.06,39.75,39.78,42836.0,40.06,40.06,39.75,39.78,42836.0
2021-08-18 12:10:00,39.75,39.79,39.62,39.7,68124.0,39.75,39.79,39.62,39.7,68124.0
2021-08-18 12:20:00,39.68,39.73,39.47,39.69,159380.0,39.68,39.73,39.47,39.69,159380.0
2021-08-18 12:30:00,39.68,39.76,39.59,39.68,53900.0,39.68,39.76,39.59,39.68,53900.0
2021-08-18 12:40:00,39.68,39.81,39.55,39.79,50012.0,39.68,39.81,39.55,39.79,50012.0
2021-08-18 12:50:00,39.8,39.9,39.58,39.6,52416.0,39.8,39.9,39.58,39.6,52416.0
2021-08-18 13:00:00,39.57,39.77,39.56,39.69,42216.0,39.57,39.77,39.56,39.69,42216.0
2021-08-18 13:10:00,39.68,39.86,39.63,39.83,43792.0,39.68,39.86,39.63,39.83,43792.0
2021-08-18 13:20:00,39.84,39.95,39.83,39.89,41184.0,39.84,39.95,39.83,39.89,41184.0
2021-08-18 13:30:00,39.93,39.93,39.68,39.82,41432.0,39.93,39.93,39.68,39.82,41432.0
2021-08-18 13:40:00,39.88,39.88,39.73,39.75,26288.0,39.88,39.88,39.73,39.75,26288.0
2021-08-18 13:50:00,39.75,39.8,39.7,39.75,34388.0,39.75,39.8,39.7,39.75,34388.0
2021-08-18 14:00:00,39.75,39.9,39.73,39.75,74032.0,39.75,39.9,39.73,39.75,74032.0
2021-08-18 14:10:00,39.8,39.87,39.5,39.55,75868.0,39.8,39.87,39.5,39.55,75868.0
2021-08-18 14:20:00,39.56,39.75,39.56,39.75,92768.0,39.56,39.75,39.56,39.75,92768.0
2021-08-18 14:30:00,39.71,39.83,39.69,39.79,46868.0,39.71,39.83,39.69,39.79,46868.0
2021-08-18 14:40:00,39.79,39.8,39.61,39.75,51960.0,39.79,39.8,39.61,39.75,51960.0
2021-08-18 14:50:00,39.73,39.79,39.61,39.69,36828.0,39.73,39.79,39.61,39.69,36828.0
2021-08-18 15:00:00,39.65,39.84,39.55,39.82,89544.0,39.65,39.84,39.55,39.82,89544.0
2021-08-18 15:10:00,39.84,39.9,39.81,39.84,31696.0,39.84,39.9,39.81,39.84,31696.0
2021-08-18 15:20:00,39.89,39.9,39.8,39.84,20560.0,39.89,39.9,39.8,39.84,20560.0
2021-08-18 15:30:00,39.84,39.88,39.59,39.65,48100.0,39.84,39.88,39.59,39.65,48100.0
2021-08-18 15:40:00,39.66,39.8,39.39,39.39,131080.0,39.66,39.8,39.39,39.39,131080.0
2021-08-18 15:50:00,39.42,39.54,39.19,39.26,342892.0,39.42,39.54,39.19,39.26,342892.0
2021-08-19 09:30:00,39.19,39.5,38.65,38.89,212204.0,39.19,39.5,38.65,38.89,212204.0
2021-08-19 09:40:00,38.92,38.94,38.42,38.84,117892.0,38.92,38.94,38.42,38.84,117892.0
2021-08-19 09:50:00,38.85,39.04,38.64,38.71,74180.0,38.85,39.04,38.64,38.71,74180.0
2021-08-19 10:00:00,38.69,38.79,38.44,38.75,63884.0,38.69,38.79,38.44,38.75,63884.0
2021-08-19 10:10:00,38.83,38.96,38.63,38.91,51836.0,38.83,38.96,38.63,38.91,51836.0
2021-08-19 10:20:00,38.86,38.91,38.6,38.75,138632.0,38.86,38.91,38.6,38.75,138632.0
2021-08-19 10:30:00,38.73,38.75,38.38,38.57,65344.0,38.73,38.75,38.38,38.57,65344.0
2021-08-19 10:40:00,38.56,38.75,38.52,38.7,71488.0,38.56,38.75,38.52,38.7,71488.0
2021-08-19 10:50:00,38.74,39.24,38.74,39.14,193468.0,38.74,39.24,38.74,39.14,193468.0
2021-08-19 11:00:00,39.2,39.25,38.92,39.05,78332.0,39.2,39.25,38.92,39.05,78332.0
2021-08-19 11:10:00,39.05,39.12,38.94,38.96,53892.0,39.05,39.12,38.94,38.96,53892.0
2021-08-19 11:20:00,38.97,38.99,38.82,38.82,14984.0,38.97,38.99,38.82,38.82,14984.0
2021-08-19 11:30:00,38.84,38.92,38.7,38.75,31092.0,38.84,38.92,38.7,38.75,31092.0
2021-08-19 11:40:00,38.76,38.91,38.71,38.71,24588.0,38.76,38.91,38.71,38.71,24588.0
2021-08-19 11:50:00,38.76,38.82,38.7,38.75,37056.0,38.76,38.82,38.7,38.75,37056.0
2021-08-19 12:00:00,38.78,38.78,38.6,38.6,18816.0,38.78,38.78,38.6,38.6,18816.0
2021-08-19 12:10:00,38.59,38.84,38.59,38.84,55128.0,38.59,38.84,38.59,38.84,55128.0
2021-08-19 12:20:00,38.83,38.93,38.69,38.75,56964.0,38.83,38.93,38.69,38.75,56964.0
2021-08-19 12:30:00,38.78,38.9,38.7,38.9,24540.0,38.78,38.9,38.7,38.9,24540.0
2021-08-19 12:40:00,38.9,38.91,38.8,38.84,14812.0,38.9,38.91,38.8,38.84,14812.0
2021-08-19 12:50:00,38.85,39.09,38.85,39.0,36256.0,38.85,39.09,38.85,39.0,36256.0
2021-08-19 13:00:00,39.0,39.0,38.82,38.96,18404.0,39.0,39.0,38.82,38.96,18404.0
2021-08-19 13:10:00,38.94,38.98,38.83,38.83,15332.0,38.94,38.98,38.83,38.83,15332.0
2021-08-19 13:20:00,38.82,38.86,38.63,38.72,30704.0,38.82,38.86,38.63,38.72,30704.0
2021-08-19 13:30:00,38.73,38.73,38.63,38.63,12708.0,38.73,38.73,38.63,38.63,12708.0
2021-08-19 13:40:00,38.69,38.73,38.26,38.35,103172.0,38.69,38.73,38.26,38.35,103172.0
2021-08-19 13:50:00,38.4,38.41,38.26,38.3,48668.0,38.4,38.41,38.26,38.3,48668.0
2021-08-19 14:00:00,38.29,38.35,38.0,38.0,89232.0,38.29,38.35,38.0,38.0,89232.0
2021-08-19 14:10:00,38.0,38.18,37.75,37.85,82296.0,38.0,38.18,37.75,37.85,82296.0
2021-08-19 14:20:00,37.86,38.02,37.72,37.77,123892.0,37.86,38.02,37.72,37.77,123892.0
2021-08-19 14:30:00,37.75,38.0,37.7,37.98,71336.0,37.75,38.0,37.7,37.98,71336.0
2021-08-19 14:40:00,37.93,38.04,37.88,37.99,114316.0,37.93,38.04,37.88,37.99,114316.0
2021-08-19 14:50:00,37.99,38.0,37.8,37.93,103836.0,37.99,38.0,37.8,37.93,103836.0
2021-08-19 15:00:00,37.94,38.32,37.89,38.22,89928.0,37.94,38.32,37.89,38.22,89928.0
2021-08-19 15:10:00,38.22,38.27,38.13,38.17,33688.0,38.22,38.27,38.13,38.17,33688.0
2021-08-19 15:20:00,38.22,38.45,38.17,38.38,83412.0,38.22,38.45,38.17,38.38,83412.0
2021-08-19 15:30:00,38.43,38.56,38.33,38.43,67328.0,38.43,38.56,38.33,38.43,67328.0
2021-08-19 15:40:00,38.41,38.57,38.41,38.5,74812.0,38.41,38.57,38.41,38.5,74812.0
2021-08-19 15:50:00,38.5,38.62,38.17,38.2,201376.0,38.5,38.62,38.17,38.2,201376.0
2021-08-20 09:30:00,38.45,39.11,38.45,38.8,190836.0,38.45,39.11,38.45,38.8,190836.0
2021-08-20 09:40:00,38.81,39.35,38.73,39.13,134728.0,38.81,39.35,38.73,39.13,134728.0
2021-08-20 09:50:00,39.17,39.34,39.01,39.11,95292.0,39.17,39.34,39.01,39.11,95292.0
2021-08-20 10:00:00,39.13,39.29,39.01,39.12,50292.0,39.13,39.29,39.01,39.12,50292.0
2021-08-20 10:10:00,39.12,39.21,38.89,39.01,71664.0,39.12,39.21,38.89,39.01,71664.0
2021-08-20 10:20:00,39.01,39.02,38.52,38.56,101924.0,39.01,39.02,38.52,38.56,101924.0
2021-08-20 10:30:00,38.58,38.75,38.31,38.42,78124.0,38.58,38.75,38.31,38.42,78124.0
2021-08-20 10:40:00,38.43,38.56,38.31,38.5,70104.0,38.43,38.56,38.31,38.5,70104.0
2021-08-20 10:50:00,38.53,38.76,38.5,38.56,73568.0,38.53,38.76,38.5,38.56,73568.0
2021-08-20 11:00:00,38.56,38.6,38.42,38.49,46024.0,38.56,38.6,38.42,38.49,46024.0
2021-08-20 11:10:00,38.49,38.54,38.39,38.39,25292.0,38.49,38.54,38.39,38.39,25292.0
2021-08-20 11:20:00,38.4,38.46,38.34,38.4,21740.0,38.4,38.46,38.34,38.4,21740.0
2021-08-20 11:30:00,38.42,39.06,38.42,38.87,116964.0,38.42,39.06,38.42,38.87,116964.0
2021-08-20 11:40:00,38.87,38.87,38.77,38.79,23440.0,38.87,38.87,38.77,38.79,23440.0
2021-08-20 11:50:00,38.81,38.91,38.74,38.91,14852.0,38.81,38.91,38.74,38.91,14852.0
2021-08-20 12:00:00,38.9,38.95,38.85,38.95,15412.0,38.9,38.95,38.85,38.95,15412.0
2021-08-20 12:10:00,38.96,39.1,38.91,39.1,29084.0,38.96,39.1,38.91,39.1,29084.0
2021-08-20 12:20:00,39.08,39.19,39.02,39.19,30356.0,39.08,39.19,39.02,39.19,30356.0
2021-08-20 12:30:00,39.17,39.67,39.17,39.48,125036.0,39.17,39.67,39.17,39.48,125036.0
2021-08-20 12:40:00,39.52,39.59,39.4,39.45,63556.0,39.52,39.59,39.4,39.45,63556.0
2021-08-20 12:50:00,39.47,39.47,39.24,39.28,40644.0,39.47,39.47,39.24,39.28,40644.0
2021-08-20 13:00:00,39.28,39.47,39.28,39.36,49884.0,39.28,39.47,39.28,39.36,49884.0
2021-08-20 13:10:00,39.38,39.39,39.28,39.3,21484.0,39.38,39.39,39.28,39.3,21484.0
2021-08-20 13:20:00,39.32,39.54,39.3,39.47,57720.0,39.32,39.54,39.3,39.47,57720.0
2021-08-20 13:30:00,39.5,39.5,39.33,39.33,31508.0,39.5,39.5,39.33,39.33,31508.0
2021-08-20 13:40:00,39.38,39.47,39.35,39.38,24908.0,39.38,39.47,39.35,39.38,24908.0
2021-08-20 13:50:00,39.4,39.51,39.38,39.42,27088.0,39.4,39.51,39.38,39.42,27088.0
2021-08-20 14:00:00,39.49,39.63,39.47,39.57,39056.0,39.49,39.63,39.47,39.57,39056.0
2021-08-20 14:10:00,39.61,39.84,39.59,39.84,130816.0,39.61,39.84,39.59,39.84,130816.0
2021-08-20 14:20:00,39.84,40.02,39.8,39.91,90736.0,39.84,40.02,39.8,39.91,90736.0
2021-08-20 14:30:00,39.95,40.02,39.85,40.02,46592.0,39.95,40.02,39.85,40.02,46592.0
2021-08-20 14:40:00,39.97,39.97,39.75,39.81,86796.0,39.97,39.97,39.75,39.81,86796.0
2021-08-20 14:50:00,39.81,39.82,39.66,39.75,40984.0,39.81,39.82,39.66,39.75,40984.0
2021-08-20 15:00:00,39.76,39.76,39.53,39.55,28076.0,39.76,39.76,39.53,39.55,28076.0
2021-08-20 15:10:00,39.56,39.58,39.5,39.51,28212.0,39.56,39.58,39.5,39.51,28212.0
2021-08-20 15:20:00,39.48,39.69,39.48,39.67,39952.0,39.48,39.69,39.48,39.67,39952.0
2021-08-20 15:30:00,39.73,39.73,39.64,39.67,39348.0,39.73,39.73,39.64,39.67,39348.0
2021-08-20 15:40:00,39.7,39.91,39.58,39.88,123200.0,39.7,39.91,39.58,39.88,123200.0
2021-08-20 15:50:00,39.93,39.99,39.75,39.84,205044.0,39.93,39.99,39.75,39.84,205044.0
2021-08-23 09:30:00,40.6,40.62,39.89,40.15,218724.0,40.6,40.62,39.89,40.15,218724.0
2021-08-23 09:40:00,40.11,40.57,40.05,40.46,104580.0,40.11,40.57,40.05,40.46,104580.0
2021-08-23 09:50:00,40.5,40.85,40.43,40.57,97808.0,40.5,40.85,40.43,40.57,97808.0
2021-08-23 10:00:00,40.63,40.93,40.5,40.81,120244.0,40.63,40.93,40.5,40.81,120244.0
2021-08-23 10:10:00,40.86,41.08,40.85,40.93,94632.0,40.86,41.08,40.85,40.93,94632.0
2021-08-23 10:20:00,40.93,40.98,40.57,40.67,94368.0,40.93,40.98,40.57,40.67,94368.0
2021-08-23 10:30:00,40.7,40.88,40.5,40.87,52564.0,40.7,40.88,40.5,40.87,52564.0
2021-08-23 10:40:00,40.84,40.93,40.7,40.79,57480.0,40.84,40.93,40.7,40.79,57480.0
2021-08-23 10:50:00,40.82,40.95,40.56,40.95,81896.0,40.82,40.95,40.56,40.95,81896.0
2021-08-23 11:00:00,40.86,40.98,40.65,40.73,50312.0,40.86,40.98,40.65,40.73,50312.0
2021-08-23 11:10:00,40.66,40.74,40.34,40.34,86020.0,40.66,40.74,40.34,40.34,86020.0
2021-08-23 11:20:00,40.41,40.5,40.33,40.42,55968.0,40.41,40.5,40.33,40.42,55968.0
2021-08-23 11:30:00,40.45,40.56,40.43,40.49,28576.0,40.45,40.56,40.43,40.49,28576.0
2021-08-23 11:40:00,40.51,40.51,40.34,40.35,19060.0,40.51,40.51,40.34,40.35,19060.0
2021-08-23 11:50:00,40.33,40.42,40.26,40.42,25136.0,40.33,40.42,40.26,40.42,25136.0
2021-08-23 12:00:00,40.43,40.5,40.37,40.42,39608.0,40.43,40.5,40.37,40.42,39608.0
2021-08-23 12:10:00,40.42,40.55,40.39,40.41,28156.0,40.42,40.55,40.39,40.41,28156.0
2021-08-23 12:20:00,40.42,41.19,40.38,41.19,130544.0,40.42,41.19,40.38,41.19,130544.0
2021-08-23 12:30:00,41.19,41.59,41.15,41.34,243016.0,41.19,41.59,41.15,41.34,243016.0
2021-08-23 12:40:00,41.34,41.34,41.05,41.06,81024.0,41.34,41.34,41.05,41.06,81024.0
2021-08-23 12:50:00,41.08,41.53,41.06,41.29,129320.0,41.08,41.53,41.06,41.29,129320.0
2021-08-23 13:00:00,41.36,41.38,41.19,41.35,57600.0,41.36,41.38,41.19,41.35,57600.0
2021-08-23 13:10:00,41.36,41.36,41.21,41.25,48972.0,41.36,41.36,41.21,41.25,48972.0
2021-08-23 13:20:00,41.31,41.79,41.31,41.75,130128.0,41.31,41.79,41.31,41.75,130128.0
2021-08-23 13:30:00,41.75,41.75,41.57,41.62,75312.0,41.75,41.75,41.57,41.62,75312.0
2021-08-23 13:40:00,41.6,41.82,41.6,41.75,89612.0,41.6,41.82,41.6,41.75,89612.0
2021-08-23 13:50:00,41.73,41.79,41.62,41.63,65540.0,41.73,41.79,41.62,41.63,65540.0
2021-08-23 14:00:00,41.65,41.8,41.61,41.62,87424.0,41.65,41.8,41.61,41.62,87424.0
2021-08-23 14:10:00,41.65,41.68,41.41,41.42,62160.0,41.65,41.68,41.41,41.42,62160.0
2021-08-23 14:20:00,41.43,41.53,41.38,41.46,28104.0,41.43,41.53,41.38,41.46,28104.0
2021-08-23 14:30:00,41.47,41.66,41.47,41.65,49272.0,41.47,41.66,41.47,41.65,49272.0
2021-08-23 14:40:00,41.65,41.65,41.43,41.46,48596.0,41.65,41.65,41.43,41.46,48596.0
2021-08-23 14:50:00,41.46,41.48,41.18,41.3,70040.0,41.46,41.48,41.18,41.3,70040.0
2021-08-23 15:00:00,41.27,41.3,41.12,41.16,42136.0,41.27,41.3,41.12,41.16,42136.0
2021-08-23 15:10:00,41.16,41.23,41.08,41.08,42368.0,41.16,41.23,41.08,41.08,42368.0
2021-08-23 15:20:00,41.05,41.22,40.94,41.2,55980.0,41.05,41.22,40.94,41.2,55980.0
2021-08-23 15:30:00,41.17,41.36,41.13,41.33,79152.0,41.17,41.36,41.13,41.33,79152.0
2021-08-23 15:40:00,41.3,41.44,41.29,41.36,72716.0,41.3,41.44,41.29,41.36,72716.0
2021-08-23 15:50:00,41.39,41.42,41.11,41.22,149240.0,41.39,41.42,41.11,41.22,149240.0
2021-08-24 09:30:00,41.57,42.66,41.29,42.66,456744.0,41.57,42.66,41.29,42.66,456744.0
2021-08-24 09:40:00,42.58,43.37,42.43,43.08,592064.0,42.58,43.37,42.43,43.08,592064.0
2021-08-24 09:50:00,43.1,43.95,42.89,43.75,643548.0,43.1,43.95,42.89,43.75,643548.0
2021-08-24 10:00:00,43.8,44.27,43.6,44.19,456472.0,43.8,44.27,43.6,44.19,456472.0
2021-08-24 10:10:00,44.22,44.22,43.66,43.79,345392.0,44.22,44.22,43.66,43.79,345392.0
2021-08-24 10:20:00,43.69,43.98,43.53,43.77,215108.0,43.69,43.98,43.53,43.77,215108.0
2021-08-24 10:30:00,43.78,43.88,42.85,43.04,318536.0,43.78,43.88,42.85,43.04,318536.0
2021-08-24 10:40:00,43.04,43.45,42.99,43.12,229456.0,43.04,43.45,42.99,43.12,229456.0
2021-08-24 10:50:00,43.13,43.43,42.89,43.08,136836.0,43.13,43.43,42.89,43.08,136836.0
2021-08-24 11:00:00,43.06,43.14,42.75,42.75,69012.0,43.06,43.14,42.75,42.75,69012.0
2021-08-24 11:10:00,42.72,43.04,42.66,42.99,126364.0,42.72,43.04,42.66,42.99,126364.0
2021-08-24 11:20:00,42.99,43.0,42.39,42.5,170900.0,42.99,43.0,42.39,42.5,170900.0
2021-08-24 11:30:00,42.54,42.88,42.42,42.76,150572.0,42.54,42.88,42.42,42.76,150572.0
2021-08-24 11:40:00,42.75,42.75,42.5,42.72,71900.0,42.75,42.75,42.5,42.72,71900.0
2021-08-24 11:50:00,42.73,42.83,42.53,42.6,53168.0,42.73,42.83,42.53,42.6,53168.0
2021-08-24 12:00:00,42.66,42.95,42.6,42.95,51568.0,42.66,42.95,42.6,42.95,51568.0
2021-08-24 12:10:00,42.98,43.04,42.88,42.88,58792.0,42.98,43.04,42.88,42.88,58792.0
2021-08-24 12:20:00,42.91,43.27,42.91,43.27,68452.0,42.91,43.27,42.91,43.27,68452.0
2021-08-24 12:30:00,43.2,43.75,43.13,43.73,114640.0,43.2,43.75,43.13,43.73,114640.0
2021-08-24 12:40:00,43.71,43.73,43.3,43.36,124188.0,43.71,43.73,43.3,43.36,124188.0
2021-08-24 12:50:00,43.34,43.5,43.34,43.42,37320.0,43.34,43.5,43.34,43.42,37320.0
2021-08-24 13:00:00,43.46,44.33,43.45,44.21,304964.0,43.46,44.33,43.45,44.21,304964.0
2021-08-24 13:10:00,44.14,44.9,43.93,44.77,552004.0,44.14,44.9,43.93,44.77,552004.0
2021-08-24 13:20:00,44.81,45.48,44.69,45.42,884156.0,44.81,45.48,44.69,45.42,884156.0
2021-08-24 13:30:00,45.4,46.19,45.25,46.0,908468.0,45.4,46.19,45.25,46.0,908468.0
2021-08-24 13:40:00,45.97,48.27,45.85,47.68,2153060.0,45.97,48.27,45.85,47.68,2153060.0
2021-08-24 13:50:00,47.62,48.75,47.29,48.46,1696892.0,47.62,48.75,47.29,48.46,1696892.0
2021-08-24 14:00:00,48.51,49.37,47.55,48.17,2385712.0,48.51,49.37,47.55,48.17,2385712.0
2021-08-24 14:10:00,48.25,50.5,48.25,49.86,2399044.0,48.25,50.5,48.25,49.86,2399044.0
2021-08-24 14:20:00,49.82,50.18,49.02,49.45,1393356.0,49.82,50.18,49.02,49.45,1393356.0
2021-08-24 14:30:00,49.42,51.22,48.92,51.19,1884492.0,49.42,51.22,48.92,51.19,1884492.0
2021-08-24 14:40:00,51.17,53.93,50.91,53.93,3282984.0,51.17,53.93,50.91,53.93,3282984.0
2021-08-24 14:50:00,53.9,56.25,53.39,53.9,3632956.0,53.9,56.25,53.39,53.9,3632956.0
2021-08-24 15:00:00,53.96,54.03,50.75,50.93,3457412.0,53.96,54.03,50.75,50.93,3457412.0
2021-08-24 15:10:00,50.81,52.5,50.52,51.05,2762448.0,50.81,52.5,50.52,51.05,2762448.0
2021-08-24 15:20:00,51.07,52.18,50.13,51.76,2380196.0,51.07,52.18,50.13,51.76,2380196.0
2021-08-24 15:30:00,51.71,53.5,51.46,53.25,2348752.0,51.71,53.5,51.46,53.25,2348752.0
2021-08-24 15:40:00,53.22,53.7,52.32,53.13,1773748.0,53.22,53.7,52.32,53.13,1773748.0
2021-08-24 15:50:00,53.23,53.63,51.51,52.67,2274488.0,53.23,53.63,51.51,52.67,2274488.0
2021-08-25 09:30:00,51.66,53.37,50.13,51.49,3274184.0,51.66,53.37,50.13,51.49,3274184.0
2021-08-25 09:40:00,51.63,51.65,48.25,48.76,2508708.0,51.63,51.65,48.25,48.76,2508708.0
2021-08-25 09:50:00,48.74,50.37,48.28,50.35,1568984.0,48.74,50.37,48.28,50.35,1568984.0
2021-08-25 10:00:00,50.37,51.28,49.33,49.62,2131452.0,50.37,51.28,49.33,49.62,2131452.0
2021-08-25 10:10:00,49.6,50.88,49.28,50.25,964028.0,49.6,50.88,49.28,50.25,964028.0
2021-08-25 10:20:00,50.38,53.19,49.68,52.68,2155860.0,50.38,53.19,49.68,52.68,2155860.0
2021-08-25 10:30:00,52.69,56.75,52.5,55.01,4184488.0,52.69,56.75,52.5,55.01,4184488.0
2021-08-25 10:40:00,55.02,55.38,52.76,53.35,3212036.0,55.02,55.38,52.76,53.35,3212036.0
2021-08-25 10:50:00,53.39,53.94,52.75,53.47,1927728.0,53.39,53.94,52.75,53.47,1927728.0
2021-08-25 11:00:00,53.63,54.22,52.18,52.34,1640956.0,53.63,54.22,52.18,52.34,1640956.0
2021-08-25 11:10:00,52.32,52.99,51.79,52.8,1254536.0,52.32,52.99,51.79,52.8,1254536.0
2021-08-25 11:20:00,52.74,53.5,52.55,53.12,701764.0,52.74,53.5,52.55,53.12,701764.0
2021-08-25 11:30:00,53.18,53.21,52.25,52.67,490272.0,53.18,53.21,52.25,52.67,490272.0
2021-08-25 11:40:00,52.69,53.48,52.54,53.32,593252.0,52.69,53.48,52.54,53.32,593252.0
2021-08-25 11:50:00,53.31,53.42,51.16,51.31,1014852.0,53.31,53.42,51.16,51.31,1014852.0
2021-08-25 12:00:00,51.45,51.63,51.0,51.33,538276.0,51.45,51.63,51.0,51.33,538276.0
2021-08-25 12:10:00,51.27,51.97,51.04,51.31,508448.0,51.27,51.97,51.04,51.31,508448.0
2021-08-25 12:20:00,51.3,51.6,50.37,51.01,427676.0,51.3,51.6,50.37,51.01,427676.0
2021-08-25 12:30:00,51.06,51.35,50.38,51.07,370916.0,51.06,51.35,50.38,51.07,370916.0
2021-08-25 12:40:00,51.17,51.61,51.09,51.38,208484.0,51.17,51.61,51.09,51.38,208484.0
2021-08-25 12:50:00,51.45,51.66,51.0,51.51,189816.0,51.45,51.66,51.0,51.51,189816.0
2021-08-25 13:00:00,51.56,51.99,51.32,51.49,451224.0,51.56,51.99,51.32,51.49,451224.0
2021-08-25 13:10:00,51.48,53.38,51.48,52.9,987560.0,51.48,53.38,51.48,52.9,987560.0
2021-08-25 13:20:00,52.88,53.14,52.2,52.42,511556.0,52.88,53.14,52.2,52.42,511556.0
2021-08-25 13:30:00,52.42,52.48,51.91,51.99,354212.0,52.42,52.48,51.91,51.99,354212.0
2021-08-25 13:40:00,51.97,52.16,51.42,51.7,280104.0,51.97,52.16,51.42,51.7,280104.0
2021-08-25 13:50:00,51.75,52.16,51.56,51.88,319304.0,51.75,52.16,51.56,51.88,319304.0
2021-08-25 14:00:00,51.84,52.6,51.61,51.79,345184.0,51.84,52.6,51.61,51.79,345184.0
2021-08-25 14:10:00,51.8,52.06,51.68,51.81,166128.0,51.8,52.06,51.68,51.81,166128.0
2021-08-25 14:20:00,51.88,51.97,50.58,51.22,563684.0,51.88,51.97,50.58,51.22,563684.0
2021-08-25 14:30:00,51.18,51.59,50.76,51.13,267352.0,51.18,51.59,50.76,51.13,267352.0
2021-08-25 14:40:00,51.19,52.38,51.19,52.23,290884.0,51.19,52.38,51.19,52.23,290884.0
2021-08-25 14:50:00,52.28,52.28,51.18,51.24,241628.0,52.28,52.28,51.18,51.24,241628.0
2021-08-25 15:00:00,51.24,52.04,51.24,51.58,244224.0,51.24,52.04,51.24,51.58,244224.0
2021-08-25 15:10:00,51.59,51.59,50.64,50.82,453280.0,51.59,51.59,50.64,50.82,453280.0
2021-08-25 15:20:00,50.82,51.21,50.64,50.77,259220.0,50.82,51.21,50.64,50.77,259220.0
2021-08-25 15:30:00,50.69,51.13,49.63,49.65,730444.0,50.69,51.13,49.63,49.65,730444.0
2021-08-25 15:40:00,49.64,50.27,48.78,50.18,898868.0,49.64,50.27,48.78,50.18,898868.0
2021-08-25 15:50:00,50.19,50.61,49.82,50.05,801188.0,50.19,50.61,49.82,50.05,801188.0
2021-08-26 09:30:00,50.17,51.72,49.75,51.0,1094756.0,50.17,51.72,49.75,51.0,1094756.0
2021-08-26 09:40:00,51.07,52.75,50.83,52.5,1151820.0,51.07,52.75,50.83,52.5,1151820.0
2021-08-26 09:50:00,52.33,53.59,52.02,52.12,1256412.0,52.33,53.59,52.02,52.12,1256412.0
2021-08-26 10:00:00,52.15,52.46,51.51,51.66,634864.0,52.15,52.46,51.51,51.66,634864.0
2021-08-26 10:10:00,51.59,52.11,51.01,51.46,543504.0,51.59,52.11,51.01,51.46,543504.0
2021-08-26 10:20:00,51.45,52.13,51.13,51.58,637768.0,51.45,52.13,51.13,51.58,637768.0
2021-08-26 10:30:00,51.54,51.95,50.81,50.95,436136.0,51.54,51.95,50.81,50.95,436136.0
2021-08-26 10:40:00,51.0,51.28,50.54,51.21,385636.0,51.0,51.28,50.54,51.21,385636.0
2021-08-26 10:50:00,51.19,51.49,50.77,50.85,203148.0,51.19,51.49,50.77,50.85,203148.0
2021-08-26 11:00:00,50.82,51.0,50.13,50.7,459020.0,50.82,51.0,50.13,50.7,459020.0
2021-08-26 11:10:00,50.69,51.52,50.67,51.46,462760.0,50.69,51.52,50.67,51.46,462760.0
2021-08-26 11:20:00,51.49,52.04,51.21,51.75,506900.0,51.49,52.04,51.21,51.75,506900.0
2021-08-26 11:30:00,51.8,51.88,51.34,51.55,252520.0,51.8,51.88,51.34,51.55,252520.0
2021-08-26 11:40:00,51.53,51.63,51.13,51.38,149984.0,51.53,51.63,51.13,51.38,149984.0
2021-08-26 11:50:00,51.24,51.75,51.19,51.66,147096.0,51.24,51.75,51.19,51.66,147096.0
2021-08-26 12:00:00,51.63,51.92,51.52,51.6,189380.0,51.63,51.92,51.52,51.6,189380.0
2021-08-26 12:10:00,51.6,52.6,51.39,52.45,451048.0,51.6,52.6,51.39,52.45,451048.0
2021-08-26 12:20:00,52.45,53.02,52.21,52.49,508248.0,52.45,53.02,52.21,52.49,508248.0
2021-08-26 12:30:00,52.49,54.25,52.2,53.65,1177572.0,52.49,54.25,52.2,53.65,1177572.0
2021-08-26 12:40:00,53.7,53.94,52.34,52.96,813272.0,53.7,53.94,52.34,52.96,813272.0
2021-08-26 12:50:00,52.88,53.12,52.51,52.81,267620.0,52.88,53.12,52.51,52.81,267620.0
2021-08-26 13:00:00,52.9,52.92,52.01,52.29,494856.0,52.9,52.92,52.01,52.29,494856.0
2021-08-26 13:10:00,52.32,52.45,51.95,51.99,276936.0,52.32,52.45,51.95,51.99,276936.0
2021-08-26 13:20:00,52.07,52.29,51.82,52.24,206168.0,52.07,52.29,51.82,52.24,206168.0
2021-08-26 13:30:00,52.29,52.62,52.11,52.37,310492.0,52.29,52.62,52.11,52.37,310492.0
2021-08-26 13:40:00,52.33,53.0,52.25,52.58,370640.0,52.33,53.0,52.25,52.58,370640.0
2021-08-26 13:50:00,52.62,53.33,52.52,52.88,416176.0,52.62,53.33,52.52,52.88,416176.0
2021-08-26 14:00:00,52.94,53.69,52.86,53.05,533568.0,52.94,53.69,52.86,53.05,533568.0
2021-08-26 14:10:00,53.06,53.25,52.59,52.75,255856.0,53.06,53.25,52.59,52.75,255856.0
2021-08-26 14:20:00,52.86,53.03,52.7,52.83,187552.0,52.86,53.03,52.7,52.83,187552.0
2021-08-26 14:30:00,52.83,53.0,51.81,52.02,369536.0,52.83,53.0,51.81,52.02,369536.0
2021-08-26 14:40:00,52.05,52.24,51.67,51.85,407492.0,52.05,52.24,51.67,51.85,407492.0
2021-08-26 14:50:00,51.84,52.01,51.43,51.43,336424.0,51.84,52.01,51.43,51.43,336424.0
2021-08-26 15:00:00,51.5,51.92,51.31,51.43,287584.0,51.5,51.92,51.31,51.43,287584.0
2021-08-26 15:10:00,51.4,51.52,51.05,51.45,377332.0,51.4,51.52,51.05,51.45,377332.0
2021-08-26 15:20:00,51.45,51.54,50.7,50.88,309672.0,51.45,51.54,50.7,50.88,309672.0
2021-08-26 15:30:00,50.89,51.13,50.66,50.94,182660.0,50.89,51.13,50.66,50.94,182660.0
2021-08-26 15:40:00,50.96,51.46,50.75,51.43,300028.0,50.96,51.46,50.75,51.43,300028.0
2021-08-26 15:50:00,51.48,51.57,51.06,51.3,454344.0,51.48,51.57,51.06,51.3,454344.0
2021-08-27 09:30:00,51.93,53.25,51.2,53.05,834276.0,51.93,53.25,51.2,53.05,834276.0
2021-08-27 09:40:00,53.2,53.25,51.55,51.85,566392.0,53.2,53.25,51.55,51.85,566392.0
2021-08-27 09:50:00,51.85,52.04,51.25,51.87,318304.0,51.85,52.04,51.25,51.87,318304.0
2021-08-27 10:00:00,51.83,52.25,51.3,51.68,325536.0,51.83,52.25,51.3,51.68,325536.0
2021-08-27 10:10:00,51.66,51.84,51.45,51.65,145056.0,51.66,51.84,51.45,51.65,145056.0
2021-08-27 10:20:00,51.68,51.68,50.63,51.14,393812.0,51.68,51.68,50.63,51.14,393812.0
2021-08-27 10:30:00,51.17,51.26,50.76,51.06,204276.0,51.17,51.26,50.76,51.06,204276.0
2021-08-27 10:40:00,51.06,52.15,50.97,51.61,492592.0,51.06,52.15,50.97,51.61,492592.0
2021-08-27 10:50:00,51.6,51.62,51.05,51.31,207828.0,51.6,51.62,51.05,51.31,207828.0
2021-08-27 11:00:00,51.34,51.45,50.78,51.04,141752.0,51.34,51.45,50.78,51.04,141752.0
2021-08-27 11:10:00,51.05,51.19,50.77,50.97,154628.0,51.05,51.19,50.77,50.97,154628.0
2021-08-27 11:20:00,51.02,51.42,51.0,51.29,158152.0,51.02,51.42,51.0,51.29,158152.0
2021-08-27 11:30:00,51.4,51.52,51.13,51.13,106268.0,51.4,51.52,51.13,51.13,106268.0
2021-08-27 11:40:00,51.13,51.42,50.93,51.24,107352.0,51.13,51.42,50.93,51.24,107352.0
2021-08-27 11:50:00,51.22,51.36,51.19,51.34,57280.0,51.22,51.36,51.19,51.34,57280.0
2021-08-27 12:00:00,51.36,51.95,51.26,51.61,287476.0,51.36,51.95,51.26,51.61,287476.0
2021-08-27 12:10:00,51.57,51.78,51.49,51.73,134396.0,51.57,51.78,51.49,51.73,134396.0
2021-08-27 12:20:00,51.73,51.73,51.3,51.35,141216.0,51.73,51.73,51.3,51.35,141216.0
2021-08-27 12:30:00,51.34,51.55,51.23,51.41,120224.0,51.34,51.55,51.23,51.41,120224.0
2021-08-27 12:40:00,51.38,51.47,51.08,51.24,105536.0,51.38,51.47,51.08,51.24,105536.0
2021-08-27 12:50:00,51.19,51.35,51.13,51.24,67864.0,51.19,51.35,51.13,51.24,67864.0
2021-08-27 13:00:00,51.2,51.34,51.03,51.03,104856.0,51.2,51.34,51.03,51.03,104856.0
2021-08-27 13:10:00,51.0,51.31,50.95,51.21,140108.0,51.0,51.31,50.95,51.21,140108.0
2021-08-27 13:20:00,51.08,51.29,50.75,51.21,118248.0,51.08,51.29,50.75,51.21,118248.0
2021-08-27 13:30:00,51.18,51.31,51.13,51.27,51628.0,51.18,51.31,51.13,51.27,51628.0
2021-08-27 13:40:00,51.24,51.32,51.16,51.23,58920.0,51.24,51.32,51.16,51.23,58920.0
2021-08-27 13:50:00,51.24,51.57,51.17,51.5,101420.0,51.24,51.57,51.17,51.5,101420.0
2021-08-27 14:00:00,51.51,51.98,51.5,51.69,213236.0,51.51,51.98,51.5,51.69,213236.0
2021-08-27 14:10:00,51.72,51.87,51.58,51.77,124944.0,51.72,51.87,51.58,51.77,124944.0
2021-08-27 14:20:00,51.77,51.92,51.5,51.56,132212.0,51.77,51.92,51.5,51.56,132212.0
2021-08-27 14:30:00,51.56,51.62,50.97,51.13,207900.0,51.56,51.62,50.97,51.13,207900.0
2021-08-27 14:40:00,51.16,51.25,50.93,51.06,139440.0,51.16,51.25,50.93,51.06,139440.0
2021-08-27 14:50:00,51.0,51.02,50.13,50.35,357400.0,51.0,51.02,50.13,50.35,357400.0
2021-08-27 15:00:00,50.4,50.54,50.01,50.06,187352.0,50.4,50.54,50.01,50.06,187352.0
2021-08-27 15:10:00,50.06,50.5,50.02,50.47,115048.0,50.06,50.5,50.02,50.47,115048.0
2021-08-27 15:20:00,50.47,50.63,50.19,50.34,129160.0,50.47,50.63,50.19,50.34,129160.0
2021-08-27 15:30:00,50.35,50.63,50.33,50.55,184100.0,50.35,50.63,50.33,50.55,184100.0
2021-08-27 15:40:00,50.58,51.12,50.54,51.05,344632.0,50.58,51.12,50.54,51.05,344632.0
2021-08-27 15:50:00,51.14,51.23,50.74,51.12,633340.0,51.14,51.23,50.74,51.12,633340.0
2021-08-30 09:30:00,51.25,51.97,50.82,50.87,407288.0,51.25,51.97,50.82,50.87,407288.0
2021-08-30 09:40:00,50.82,53.12,50.76,52.82,1018440.0,50.82,53.12,50.76,52.82,1018440.0
2021-08-30 09:50:00,52.88,53.91,52.26,53.89,725228.0,52.88,53.91,52.26,53.89,725228.0
2021-08-30 10:00:00,53.79,54.13,52.75,53.35,527172.0,53.79,54.13,52.75,53.35,527172.0
2021-08-30 10:10:00,53.4,53.44,52.76,53.2,230216.0,53.4,53.44,52.76,53.2,230216.0
2021-08-30 10:20:00,53.25,53.72,52.95,53.45,222684.0,53.25,53.72,52.95,53.45,222684.0
2021-08-30 10:30:00,53.46,53.85,53.28,53.73,269760.0,53.46,53.85,53.28,53.73,269760.0
2021-08-30 10:40:00,53.73,54.55,53.55,54.38,568420.0,53.73,54.55,53.55,54.38,568420.0
2021-08-30 10:50:00,54.42,54.42,53.27,53.58,349216.0,54.42,54.42,53.27,53.58,349216.0
2021-08-30 11:00:00,53.5,53.55,52.41,53.1,465552.0,53.5,53.55,52.41,53.1,465552.0
2021-08-30 11:10:00,53.01,53.51,52.82,52.92,269488.0,53.01,53.51,52.82,52.92,269488.0
2021-08-30 11:20:00,52.91,53.3,52.75,53.23,189872.0,52.91,53.3,52.75,53.23,189872.0
2021-08-30 11:30:00,53.21,53.31,52.79,52.79,177536.0,53.21,53.31,52.79,52.79,177536.0
2021-08-30 11:40:00,52.83,53.25,52.83,53.0,53356.0,52.83,53.25,52.83,53.0,53356.0
2021-08-30 11:50:00,53.06,53.6,53.0,53.13,165384.0,53.06,53.6,53.0,53.13,165384.0
2021-08-30 12:00:00,53.22,53.33,52.79,53.0,130520.0,53.22,53.33,52.79,53.0,130520.0
2021-08-30 12:10:00,53.09,53.19,52.94,53.05,44964.0,53.09,53.19,52.94,53.05,44964.0
2021-08-30 12:20:00,53.08,53.55,52.98,53.44,157336.0,53.08,53.55,52.98,53.44,157336.0
2021-08-30 12:30:00,53.41,53.92,53.19,53.81,218924.0,53.41,53.92,53.19,53.81,218924.0
2021-08-30 12:40:00,53.73,53.88,53.52,53.62,104180.0,53.73,53.88,53.52,53.62,104180.0
2021-08-30 12:50:00,53.71,53.85,53.38,53.67,106344.0,53.71,53.85,53.38,53.67,106344.0
2021-08-30 13:00:00,53.7,54.13,53.68,53.81,356972.0,53.7,54.13,53.68,53.81,356972.0
2021-08-30 13:10:00,53.79,53.98,53.57,53.75,117748.0,53.79,53.98,53.57,53.75,117748.0
2021-08-30 13:20:00,53.77,53.77,53.25,53.43,93352.0,53.77,53.77,53.25,53.43,93352.0
2021-08-30 13:30:00,53.43,53.63,53.25,53.3,59324.0,53.43,53.63,53.25,53.3,59324.0
2021-08-30 13:40:00,53.31,53.43,52.96,53.43,97272.0,53.31,53.43,52.96,53.43,97272.0
2021-08-30 13:50:00,53.4,53.57,53.35,53.38,51632.0,53.4,53.57,53.35,53.38,51632.0
2021-08-30 14:00:00,53.41,53.43,53.19,53.35,70808.0,53.41,53.43,53.19,53.35,70808.0
2021-08-30 14:10:00,53.31,53.56,53.24,53.52,45180.0,53.31,53.56,53.24,53.52,45180.0
2021-08-30 14:20:00,53.47,53.5,52.88,53.0,86852.0,53.47,53.5,52.88,53.0,86852.0
2021-08-30 14:30:00,52.98,53.3,52.96,53.06,38684.0,52.98,53.3,52.96,53.06,38684.0
2021-08-30 14:40:00,53.11,53.17,52.93,53.03,94272.0,53.11,53.17,52.93,53.03,94272.0
2021-08-30 14:50:00,53.02,53.03,52.26,52.54,367608.0,53.02,53.03,52.26,52.54,367608.0
2021-08-30 15:00:00,52.54,52.75,52.44,52.57,71224.0,52.54,52.75,52.44,52.57,71224.0
2021-08-30 15:10:00,52.52,52.64,52.5,52.51,38860.0,52.52,52.64,52.5,52.51,38860.0
2021-08-30 15:20:00,52.5,52.72,52.0,52.05,154772.0,52.5,52.72,52.0,52.05,154772.0
2021-08-30 15:30:00,52.1,52.37,51.94,52.05,105696.0,52.1,52.37,51.94,52.05,105696.0
2021-08-30 15:40:00,52.07,52.31,51.68,52.24,288460.0,52.07,52.31,51.68,52.24,288460.0
2021-08-30 15:50:00,52.25,52.35,52.04,52.3,217768.0,52.25,52.35,52.04,52.3,217768.0
2021-08-31 09:30:00,53.18,54.35,52.87,54.25,622620.0,53.18,54.35,52.87,54.25,622620.0
2021-08-31 09:40:00,54.17,54.25,53.5,53.62,305248.0,54.17,54.25,53.5,53.62,305248.0
2021-08-31 09:50:00,53.62,54.17,53.27,53.99,318972.0,53.62,54.17,53.27,53.99,318972.0
2021-08-31 10:00:00,53.96,55.25,53.96,54.61,1148168.0,53.96,55.25,53.96,54.61,1148168.0
2021-08-31 10:10:00,54.54,55.41,54.31,55.24,592296.0,54.54,55.41,54.31,55.24,592296.0
2021-08-31 10:20:00,55.34,55.52,54.77,54.99,408536.0,55.34,55.52,54.77,54.99,408536.0
2021-08-31 10:30:00,54.9,54.93,53.88,54.39,380336.0,54.9,54.93,53.88,54.39,380336.0
2021-08-31 10:40:00,54.33,54.39,53.51,54.04,369976.0,54.33,54.39,53.51,54.04,369976.0
2021-08-31 10:50:00,54.02,54.38,53.99,54.23,159312.0,54.02,54.38,53.99,54.23,159312.0
2021-08-31 11:00:00,54.27,54.32,53.89,53.91,118064.0,54.27,54.32,53.89,53.91,118064.0
2021-08-31 11:10:00,53.91,54.09,53.84,54.0,68468.0,53.91,54.09,53.84,54.0,68468.0
2021-08-31 11:20:00,54.03,54.1,53.63,54.09,137676.0,54.03,54.1,53.63,54.09,137676.0
2021-08-31 11:30:00,54.06,54.59,53.97,54.48,174820.0,54.06,54.59,53.97,54.48,174820.0
2021-08-31 11:40:00,54.48,54.75,54.35,54.49,133472.0,54.48,54.75,54.35,54.49,133472.0
2021-08-31 11:50:00,54.41,55.15,54.3,55.0,235356.0,54.41,55.15,54.3,55.0,235356.0
2021-08-31 12:00:00,54.95,55.58,54.83,54.91,579944.0,54.95,55.58,54.83,54.91,579944.0
2021-08-31 12:10:00,54.88,55.25,54.58,54.97,229020.0,54.88,55.25,54.58,54.97,229020.0
2021-08-31 12:20:00,54.97,55.07,54.34,54.66,94468.0,54.97,55.07,54.34,54.66,94468.0
2021-08-31 12:30:00,54.71,55.0,54.67,54.78,83368.0,54.71,55.0,54.67,54.78,83368.0
2021-08-31 12:40:00,54.84,54.97,54.69,54.84,99224.0,54.84,54.97,54.69,54.84,99224.0
2021-08-31 12:50:00,54.88,55.07,54.62,54.79,187252.0,54.88,55.07,54.62,54.79,187252.0
2021-08-31 13:00:00,54.82,54.82,53.89,54.02,230828.0,54.82,54.82,53.89,54.02,230828.0
2021-08-31 13:10:00,54.05,54.38,54.04,54.26,60920.0,54.05,54.38,54.04,54.26,60920.0
2021-08-31 13:20:00,54.27,54.35,54.15,54.18,61164.0,54.27,54.35,54.15,54.18,61164.0
2021-08-31 13:30:00,54.19,54.46,54.13,54.44,81840.0,54.19,54.46,54.13,54.44,81840.0
2021-08-31 13:40:00,54.37,54.54,54.2,54.33,50852.0,54.37,54.54,54.2,54.33,50852.0
2021-08-31 13:50:00,54.33,54.39,54.06,54.24,56984.0,54.33,54.39,54.06,54.24,56984.0
2021-08-31 14:00:00,54.23,54.25,54.03,54.15,66100.0,54.23,54.25,54.03,54.15,66100.0
2021-08-31 14:10:00,54.13,54.44,54.11,54.38,66312.0,54.13,54.44,54.11,54.38,66312.0
2021-08-31 14:20:00,54.36,54.74,54.36,54.6,115952.0,54.36,54.74,54.36,54.6,115952.0
2021-08-31 14:30:00,54.65,54.72,54.28,54.34,145964.0,54.65,54.72,54.28,54.34,145964.0
2021-08-31 14:40:00,54.32,54.37,54.06,54.18,100088.0,54.32,54.37,54.06,54.18,100088.0
2021-08-31 14:50:00,54.13,54.43,54.13,54.38,150436.0,54.13,54.43,54.13,54.38,150436.0
2021-08-31 15:00:00,54.38,54.38,53.75,53.88,121964.0,54.38,54.38,53.75,53.88,121964.0
2021-08-31 15:10:00,53.89,53.9,53.15,53.25,369504.0,53.89,53.9,53.15,53.25,369504.0
2021-08-31 15:20:00,53.29,53.65,53.1,53.56,221012.0,53.29,53.65,53.1,53.56,221012.0
2021-08-31 15:30:00,53.57,54.14,53.56,53.65,172784.0,53.57,54.14,53.56,53.65,172784.0
2021-08-31 15:40:00,53.71,53.87,53.54,53.73,124208.0,53.71,53.87,53.54,53.73,124208.0
2021-08-31 15:50:00,54.06,54.6,53.8,54.55,539428.0,54.06,54.6,53.8,54.55,539428.0
2021-09-01 09:30:00,56.0,57.62,54.76,57.31,1993768.0,56.0,57.62,54.76,57.31,1993768.0
2021-09-01 09:40:00,57.25,57.86,56.01,56.06,1637856.0,57.25,57.86,56.01,56.06,1637856.0
2021-09-01 09:50:00,56.08,56.54,55.52,55.84,679896.0,56.08,56.54,55.52,55.84,679896.0
2021-09-01 10:00:00,55.86,56.19,55.1,55.69,532200.0,55.86,56.19,55.1,55.69,532200.0
2021-09-01 10:10:00,55.63,55.66,53.5,54.3,956120.0,55.63,55.66,53.5,54.3,956120.0
2021-09-01 10:20:00,54.17,54.68,54.04,54.33,329456.0,54.17,54.68,54.04,54.33,329456.0
2021-09-01 10:30:00,54.42,55.0,54.25,54.78,240388.0,54.42,55.0,54.25,54.78,240388.0
2021-09-01 10:40:00,54.83,54.92,54.54,54.66,130648.0,54.83,54.92,54.54,54.66,130648.0
2021-09-01 10:50:00,54.72,54.88,54.45,54.65,95260.0,54.72,54.88,54.45,54.65,95260.0
2021-09-01 11:00:00,54.69,54.9,54.5,54.53,60352.0,54.69,54.9,54.5,54.53,60352.0
2021-09-01 11:10:00,54.55,54.55,54.03,54.46,198372.0,54.55,54.55,54.03,54.46,198372.0
2021-09-01 11:20:00,54.47,54.52,54.2,54.2,60276.0,54.47,54.52,54.2,54.2,60276.0
2021-09-01 11:30:00,54.29,54.59,54.15,54.19,86532.0,54.29,54.59,54.15,54.19,86532.0
2021-09-01 11:40:00,54.25,54.43,54.15,54.21,51104.0,54.25,54.43,54.15,54.21,51104.0
2021-09-01 11:50:00,54.25,54.27,53.72,53.84,180700.0,54.25,54.27,53.72,53.84,180700.0
2021-09-01 12:00:00,53.83,54.01,53.55,53.58,375708.0,53.83,54.01,53.55,53.58,375708.0
2021-09-01 12:10:00,53.58,53.87,53.32,53.59,289628.0,53.58,53.87,53.32,53.59,289628.0
2021-09-01 12:20:00,53.63,53.85,53.53,53.7,242148.0,53.63,53.85,53.53,53.7,242148.0
2021-09-01 12:30:00,53.68,53.99,53.49,53.74,267844.0,53.68,53.99,53.49,53.74,267844.0
2021-09-01 12:40:00,53.73,53.98,53.58,53.9,59700.0,53.73,53.98,53.58,53.9,59700.0
2021-09-01 12:50:00,53.97,54.02,53.63,53.96,90416.0,53.97,54.02,53.63,53.96,90416.0
2021-09-01 13:00:00,53.9,53.97,53.68,53.75,56796.0,53.9,53.97,53.68,53.75,56796.0
2021-09-01 13:10:00,53.65,53.72,53.09,53.43,265228.0,53.65,53.72,53.09,53.43,265228.0
2021-09-01 13:20:00,53.43,53.56,53.13,53.34,187064.0,53.43,53.56,53.13,53.34,187064.0
2021-09-01 13:30:00,53.34,53.56,53.15,53.28,139404.0,53.34,53.56,53.15,53.28,139404.0
2021-09-01 13:40:00,53.32,53.58,53.19,53.49,149384.0,53.32,53.58,53.19,53.49,149384.0
2021-09-01 13:50:00,53.45,53.52,53.03,53.06,135388.0,53.45,53.52,53.03,53.06,135388.0
2021-09-01 14:00:00,53.04,53.08,52.58,52.84,194896.0,53.04,53.08,52.58,52.84,194896.0
2021-09-01 14:10:00,52.85,52.91,52.16,52.24,240972.0,52.85,52.91,52.16,52.24,240972.0
2021-09-01 14:20:00,52.25,52.5,52.01,52.39,219852.0,52.25,52.5,52.01,52.39,219852.0
2021-09-01 14:30:00,52.41,52.8,52.31,52.66,252472.0,52.41,52.8,52.31,52.66,252472.0
2021-09-01 14:40:00,52.64,52.79,52.4,52.51,163676.0,52.64,52.79,52.4,52.51,163676.0
2021-09-01 14:50:00,52.51,52.75,52.48,52.68,84652.0,52.51,52.75,52.48,52.68,84652.0
2021-09-01 15:00:00,52.65,52.88,52.56,52.86,96052.0,52.65,52.88,52.56,52.86,96052.0
2021-09-01 15:10:00,52.91,53.09,52.83,53.08,93184.0,52.91,53.09,52.83,53.08,93184.0
2021-09-01 15:20:00,53.05,53.48,53.01,53.41,210232.0,53.05,53.48,53.01,53.41,210232.0
2021-09-01 15:30:00,53.38,53.54,53.2,53.47,158672.0,53.38,53.54,53.2,53.47,158672.0
2021-09-01 15:40:00,53.5,53.58,53.0,53.07,223108.0,53.5,53.58,53.0,53.07,223108.0
2021-09-01 15:50:00,53.16,53.24,52.75,53.24,331504.0,53.16,53.24,52.75,53.24,331504.0
2021-09-02 09:30:00,53.47,53.55,52.16,52.39,397624.0,53.47,53.55,52.16,52.39,397624.0
2021-09-02 09:40:00,52.4,52.63,52.2,52.35,210036.0,52.4,52.63,52.2,52.35,210036.0
2021-09-02 09:50:00,52.2,52.35,51.58,52.09,428252.0,52.2,52.35,51.58,52.09,428252.0
2021-09-02 10:00:00,52.0,52.63,52.0,52.31,256908.0,52.0,52.63,52.0,52.31,256908.0
2021-09-02 10:10:00,52.41,52.49,52.2,52.31,106192.0,52.41,52.49,52.2,52.31,106192.0
2021-09-02 10:20:00,52.38,53.22,52.36,52.93,246320.0,52.38,53.22,52.36,52.93,246320.0
2021-09-02 10:30:00,52.9,53.44,52.55,53.13,230512.0,52.9,53.44,52.55,53.13,230512.0
2021-09-02 10:40:00,53.13,53.61,53.05,53.46,181676.0,53.13,53.61,53.05,53.46,181676.0
2021-09-02 10:50:00,53.5,53.5,52.86,53.01,98908.0,53.5,53.5,52.86,53.01,98908.0
2021-09-02 11:00:00,53.04,53.05,52.75,52.8,60768.0,53.04,53.05,52.75,52.8,60768.0
2021-09-02 11:10:00,52.84,53.05,52.58,52.91,154464.0,52.84,53.05,52.58,52.91,154464.0
2021-09-02 11:20:00,53.0,53.05,52.61,52.73,39604.0,53.0,53.05,52.61,52.73,39604.0
2021-09-02 11:30:00,52.68,53.13,52.65,53.01,68536.0,52.68,53.13,52.65,53.01,68536.0
2021-09-02 11:40:00,53.05,53.42,53.05,53.27,122168.0,53.05,53.42,53.05,53.27,122168.0
2021-09-02 11:50:00,53.25,53.36,53.13,53.34,36476.0,53.25,53.36,53.13,53.34,36476.0
2021-09-02 12:00:00,53.38,53.53,53.25,53.3,133392.0,53.38,53.53,53.25,53.3,133392.0
2021-09-02 12:10:00,53.35,53.35,53.05,53.13,128036.0,53.35,53.35,53.05,53.13,128036.0
2021-09-02 12:20:00,53.23,53.32,53.11,53.3,17192.0,53.23,53.32,53.11,53.3,17192.0
2021-09-02 12:30:00,53.3,53.44,53.13,53.17,73896.0,53.3,53.44,53.13,53.17,73896.0
2021-09-02 12:40:00,53.17,53.31,53.16,53.21,49544.0,53.17,53.31,53.16,53.21,49544.0
2021-09-02 12:50:00,53.2,53.34,53.15,53.27,70152.0,53.2,53.34,53.15,53.27,70152.0
2021-09-02 13:00:00,53.25,53.7,53.19,53.21,190816.0,53.25,53.7,53.19,53.21,190816.0
2021-09-02 13:10:00,53.19,53.21,53.05,53.08,66788.0,53.19,53.21,53.05,53.08,66788.0
2021-09-02 13:20:00,53.06,53.16,52.93,53.09,50316.0,53.06,53.16,52.93,53.09,50316.0
2021-09-02 13:30:00,53.03,53.24,53.01,53.08,34840.0,53.03,53.24,53.01,53.08,34840.0
2021-09-02 13:40:00,53.08,53.19,52.92,53.13,56008.0,53.08,53.19,52.92,53.13,56008.0
2021-09-02 13:50:00,53.15,53.15,52.97,53.08,50532.0,53.15,53.15,52.97,53.08,50532.0
2021-09-02 14:00:00,53.08,53.25,53.02,53.12,99928.0,53.08,53.25,53.02,53.12,99928.0
2021-09-02 14:10:00,53.12,53.15,53.0,53.09,37320.0,53.12,53.15,53.0,53.09,37320.0
2021-09-02 14:20:00,53.05,53.13,52.89,52.93,66288.0,53.05,53.13,52.89,52.93,66288.0
2021-09-02 14:30:00,52.93,53.04,52.77,53.0,84760.0,52.93,53.04,52.77,53.0,84760.0
2021-09-02 14:40:00,52.94,52.98,52.77,52.77,76240.0,52.94,52.98,52.77,52.77,76240.0
2021-09-02 14:50:00,52.77,52.92,52.75,52.85,89452.0,52.77,52.92,52.75,52.85,89452.0
2021-09-02 15:00:00,52.85,53.19,52.85,53.19,100528.0,52.85,53.19,52.85,53.19,100528.0
2021-09-02 15:10:00,53.12,53.29,53.04,53.19,55040.0,53.12,53.29,53.04,53.19,55040.0
2021-09-02 15:20:00,53.13,53.22,53.08,53.2,49392.0,53.13,53.22,53.08,53.2,49392.0
2021-09-02 15:30:00,53.22,53.41,53.18,53.24,98068.0,53.22,53.41,53.18,53.24,98068.0
2021-09-02 15:40:00,53.25,53.32,53.04,53.16,116904.0,53.25,53.32,53.04,53.16,116904.0
2021-09-02 15:50:00,53.25,53.36,52.92,53.36,402052.0,53.25,53.36,52.92,53.36,402052.0
2021-09-03 09:30:00,53.01,53.47,52.67,53.37,252068.0,53.01,53.47,52.67,53.37,252068.0
2021-09-03 09:40:00,53.28,54.07,53.1,53.61,313680.0,53.28,54.07,53.1,53.61,313680.0
2021-09-03 09:50:00,53.57,53.75,53.22,53.38,206320.0,53.57,53.75,53.22,53.38,206320.0
2021-09-03 10:00:00,53.45,53.58,52.9,53.12,223160.0,53.45,53.58,52.9,53.12,223160.0
2021-09-03 10:10:00,53.13,53.58,53.13,53.51,167660.0,53.13,53.58,53.13,53.51,167660.0
2021-09-03 10:20:00,53.46,53.49,52.99,53.13,87148.0,53.46,53.49,52.99,53.13,87148.0
2021-09-03 10:30:00,53.04,53.22,52.76,52.86,149460.0,53.04,53.22,52.76,52.86,149460.0
2021-09-03 10:40:00,52.85,53.09,52.7,52.94,203948.0,52.85,53.09,52.7,52.94,203948.0
2021-09-03 10:50:00,52.89,52.95,52.68,52.71,103444.0,52.89,52.95,52.68,52.71,103444.0
2021-09-03 11:00:00,52.71,52.71,52.14,52.36,256428.0,52.71,52.71,52.14,52.36,256428.0
2021-09-03 11:10:00,52.37,52.49,51.38,51.45,620960.0,52.37,52.49,51.38,51.45,620960.0
2021-09-03 11:20:00,51.5,51.87,51.44,51.69,269872.0,51.5,51.87,51.44,51.69,269872.0
2021-09-03 11:30:00,51.74,52.1,51.63,52.01,130380.0,51.74,52.1,51.63,52.01,130380.0
2021-09-03 11:40:00,52.05,52.13,51.75,52.06,141620.0,52.05,52.13,51.75,52.06,141620.0
2021-09-03 11:50:00,52.0,52.11,51.78,51.93,31436.0,52.0,52.11,51.78,51.93,31436.0
2021-09-03 12:00:00,51.99,51.99,51.79,51.92,45332.0,51.99,51.99,51.79,51.92,45332.0
2021-09-03 12:10:00,51.91,51.96,51.06,51.13,446812.0,51.91,51.96,51.06,51.13,446812.0
2021-09-03 12:20:00,51.2,51.64,51.13,51.63,88596.0,51.2,51.64,51.13,51.63,88596.0
2021-09-03 12:30:00,51.63,51.63,51.29,51.34,35324.0,51.63,51.63,51.29,51.34,35324.0
2021-09-03 12:40:00,51.35,51.43,51.26,51.37,54520.0,51.35,51.43,51.26,51.37,54520.0
2021-09-03 12:50:00,51.35,51.35,50.68,50.81,343116.0,51.35,51.35,50.68,50.81,343116.0
2021-09-03 13:00:00,50.8,51.0,50.63,50.83,169476.0,50.8,51.0,50.63,50.83,169476.0
2021-09-03 13:10:00,50.78,51.02,50.25,50.45,210504.0,50.78,51.02,50.25,50.45,210504.0
2021-09-03 13:20:00,50.45,50.62,50.32,50.54,157288.0,50.45,50.62,50.32,50.54,157288.0
2021-09-03 13:30:00,50.54,50.68,50.5,50.56,58452.0,50.54,50.68,50.5,50.56,58452.0
2021-09-03 13:40:00,50.56,50.62,49.71,49.94,318036.0,50.56,50.62,49.71,49.94,318036.0
2021-09-03 13:50:00,49.91,50.11,49.71,50.07,166892.0,49.91,50.11,49.71,50.07,166892.0
2021-09-03 14:00:00,50.06,50.06,49.83,49.9,77660.0,50.06,50.06,49.83,49.9,77660.0
2021-09-03 14:10:00,49.88,50.3,49.85,50.18,94096.0,49.88,50.3,49.85,50.18,94096.0
2021-09-03 14:20:00,50.22,50.43,50.17,50.43,90848.0,50.22,50.43,50.17,50.43,90848.0
2021-09-03 14:30:00,50.4,50.73,50.37,50.7,149328.0,50.4,50.73,50.37,50.7,149328.0
2021-09-03 14:40:00,50.75,50.96,50.54,50.88,124016.0,50.75,50.96,50.54,50.88,124016.0
2021-09-03 14:50:00,50.82,51.02,50.79,51.01,78048.0,50.82,51.02,50.79,51.01,78048.0
2021-09-03 15:00:00,51.0,51.07,50.7,50.81,127804.0,51.0,51.07,50.7,50.81,127804.0
2021-09-03 15:10:00,50.85,51.17,50.82,51.03,155636.0,50.85,51.17,50.82,51.03,155636.0
2021-09-03 15:20:00,51.02,51.15,50.98,51.11,96528.0,51.02,51.15,50.98,51.11,96528.0
2021-09-03 15:30:00,51.09,51.2,50.67,50.69,123840.0,51.09,51.2,50.67,50.69,123840.0
2021-09-03 15:40:00,50.72,50.94,50.53,50.62,189108.0,50.72,50.94,50.53,50.62,189108.0
2021-09-03 15:50:00,50.62,50.74,50.5,50.69,364132.0,50.62,50.74,50.5,50.69,364132.0
2021-09-07 09:30:00,51.56,52.48,51.02,52.15,660728.0,51.56,52.48,51.02,52.15,660728.0
2021-09-07 09:40:00,52.09,52.46,51.76,51.99,323352.0,52.09,52.46,51.76,51.99,323352.0
2021-09-07 09:50:00,52.0,52.0,51.21,51.72,313484.0,52.0,52.0,51.21,51.72,313484.0
2021-09-07 10:00:00,51.71,52.45,51.65,52.38,269660.0,51.71,52.45,51.65,52.38,269660.0
2021-09-07 10:10:00,52.38,52.41,51.65,51.78,188796.0,52.38,52.41,51.65,51.78,188796.0
2021-09-07 10:20:00,51.8,51.8,51.49,51.59,83256.0,51.8,51.8,51.49,51.59,83256.0
2021-09-07 10:30:00,51.65,51.66,51.27,51.54,128236.0,51.65,51.66,51.27,51.54,128236.0
2021-09-07 10:40:00,51.57,51.65,50.97,51.09,166940.0,51.57,51.65,50.97,51.09,166940.0
2021-09-07 10:50:00,51.08,51.09,50.8,50.88,135412.0,51.08,51.09,50.8,50.88,135412.0
2021-09-07 11:00:00,50.88,50.95,50.33,50.38,182932.0,50.88,50.95,50.33,50.38,182932.0
2021-09-07 11:10:00,50.27,50.36,49.38,49.66,425940.0,50.27,50.36,49.38,49.66,425940.0
2021-09-07 11:20:00,49.57,50.18,49.5,49.98,253400.0,49.57,50.18,49.5,49.98,253400.0
2021-09-07 11:30:00,49.97,50.16,49.86,50.13,128048.0,49.97,50.16,49.86,50.13,128048.0
2021-09-07 11:40:00,50.1,50.25,49.99,50.05,90652.0,50.1,50.25,49.99,50.05,90652.0
2021-09-07 11:50:00,50.05,50.1,49.74,49.88,87652.0,50.05,50.1,49.74,49.88,87652.0
2021-09-07 12:00:00,49.85,50.06,49.83,49.91,60828.0,49.85,50.06,49.83,49.91,60828.0
2021-09-07 12:10:00,49.91,50.0,49.56,49.67,116152.0,49.91,50.0,49.56,49.67,116152.0
2021-09-07 12:20:00,49.56,50.17,49.55,50.1,117624.0,49.56,50.17,49.55,50.1,117624.0
2021-09-07 12:30:00,50.14,50.35,50.0,50.06,84768.0,50.14,50.35,50.0,50.06,84768.0
2021-09-07 12:40:00,50.05,50.11,49.86,49.92,110824.0,50.05,50.11,49.86,49.92,110824.0
2021-09-07 12:50:00,49.9,49.93,49.75,49.87,58624.0,49.9,49.93,49.75,49.87,58624.0
2021-09-07 13:00:00,49.82,49.94,49.69,49.81,90304.0,49.82,49.94,49.69,49.81,90304.0
2021-09-07 13:10:00,49.76,49.92,49.45,49.59,136984.0,49.76,49.92,49.45,49.59,136984.0
2021-09-07 13:20:00,49.6,49.7,49.48,49.63,115260.0,49.6,49.7,49.48,49.63,115260.0
2021-09-07 13:30:00,49.62,49.69,49.45,49.49,109780.0,49.62,49.69,49.45,49.49,109780.0
2021-09-07 13:40:00,49.52,49.75,49.38,49.75,128676.0,49.52,49.75,49.38,49.75,128676.0
2021-09-07 13:50:00,49.7,49.91,49.69,49.85,96648.0,49.7,49.91,49.69,49.85,96648.0
2021-09-07 14:00:00,49.81,49.83,49.56,49.6,115740.0,49.81,49.83,49.56,49.6,115740.0
2021-09-07 14:10:00,49.61,49.7,49.57,49.67,37732.0,49.61,49.7,49.57,49.67,37732.0
2021-09-07 14:20:00,49.62,49.92,49.61,49.85,69684.0,49.62,49.92,49.61,49.85,69684.0
2021-09-07 14:30:00,49.86,49.91,49.74,49.79,82292.0,49.86,49.91,49.74,49.79,82292.0
2021-09-07 14:40:00,49.8,49.99,49.65,49.65,86624.0,49.8,49.99,49.65,49.65,86624.0
2021-09-07 14:50:00,49.63,49.63,49.02,49.29,311612.0,49.63,49.63,49.02,49.29,311612.0
2021-09-07 15:00:00,49.3,49.49,49.2,49.41,84352.0,49.3,49.49,49.2,49.41,84352.0
2021-09-07 15:10:00,49.44,49.64,49.35,49.51,65112.0,49.44,49.64,49.35,49.51,65112.0
2021-09-07 15:20:00,49.55,49.72,49.46,49.49,72564.0,49.55,49.72,49.46,49.49,72564.0
2021-09-07 15:30:00,49.49,49.7,49.44,49.57,93236.0,49.49,49.7,49.44,49.57,93236.0
2021-09-07 15:40:00,49.57,49.69,49.35,49.69,173740.0,49.57,49.69,49.35,49.69,173740.0
2021-09-07 15:50:00,49.7,49.81,49.43,49.77,361404.0,49.7,49.81,49.43,49.77,361404.0
2021-09-08 09:30:00,50.47,51.72,50.07,50.32,826976.0,50.47,51.72,50.07,50.32,826976.0
2021-09-08 09:40:00,50.39,50.86,49.67,49.81,648656.0,50.39,50.86,49.67,49.81,648656.0
2021-09-08 09:50:00,49.82,50.21,49.75,50.13,594528.0,49.82,50.21,49.75,50.13,594528.0
2021-09-08 10:00:00,50.16,50.22,49.33,49.54,453704.0,50.16,50.22,49.33,49.54,453704.0
2021-09-08 10:10:00,49.43,49.63,49.14,49.31,292876.0,49.43,49.63,49.14,49.31,292876.0
2021-09-08 10:20:00,49.35,49.35,48.19,48.43,822168.0,49.35,49.35,48.19,48.43,822168.0
2021-09-08 10:30:00,48.38,48.75,48.32,48.4,273020.0,48.38,48.75,48.32,48.4,273020.0
2021-09-08 10:40:00,48.35,48.4,47.99,48.13,292272.0,48.35,48.4,47.99,48.13,292272.0
2021-09-08 10:50:00,48.13,48.17,47.67,47.94,343772.0,48.13,48.17,47.67,47.94,343772.0
2021-09-08 11:00:00,47.92,48.42,47.88,48.16,455756.0,47.92,48.42,47.88,48.16,455756.0
2021-09-08 11:10:00,48.22,48.7,48.05,48.2,342524.0,48.22,48.7,48.05,48.2,342524.0
2021-09-08 11:20:00,48.18,48.32,48.02,48.28,107840.0,48.18,48.32,48.02,48.28,107840.0
2021-09-08 11:30:00,48.3,48.48,48.25,48.45,152024.0,48.3,48.48,48.25,48.45,152024.0
2021-09-08 11:40:00,48.48,49.06,48.43,48.74,218284.0,48.48,49.06,48.43,48.74,218284.0
2021-09-08 11:50:00,48.73,48.78,48.6,48.69,178828.0,48.73,48.78,48.6,48.69,178828.0
2021-09-08 12:00:00,48.67,48.73,48.23,48.26,134016.0,48.67,48.73,48.23,48.26,134016.0
2021-09-08 12:10:00,48.25,48.52,48.18,48.48,117188.0,48.25,48.52,48.18,48.48,117188.0
2021-09-08 12:20:00,48.45,48.61,48.42,48.5,113708.0,48.45,48.61,48.42,48.5,113708.0
2021-09-08 12:30:00,48.48,48.57,48.38,48.5,65580.0,48.48,48.57,48.38,48.5,65580.0
2021-09-08 12:40:00,48.52,48.93,48.39,48.93,269452.0,48.52,48.93,48.39,48.93,269452.0
2021-09-08 12:50:00,48.9,49.12,48.69,48.88,306776.0,48.9,49.12,48.69,48.88,306776.0
2021-09-08 13:00:00,48.91,49.39,48.91,49.2,264904.0,48.91,49.39,48.91,49.2,264904.0
2021-09-08 13:10:00,49.22,49.28,48.97,48.98,126240.0,49.22,49.28,48.97,48.98,126240.0
2021-09-08 13:20:00,48.94,49.11,48.77,48.88,180792.0,48.94,49.11,48.77,48.88,180792.0
2021-09-08 13:30:00,48.91,49.13,48.89,49.0,113960.0,48.91,49.13,48.89,49.0,113960.0
2021-09-08 13:40:00,48.97,49.05,48.93,49.0,65564.0,48.97,49.05,48.93,49.0,65564.0
2021-09-08 13:50:00,49.05,49.08,48.77,48.85,101380.0,49.05,49.08,48.77,48.85,101380.0
2021-09-08 14:00:00,48.86,49.09,48.83,49.09,112820.0,48.86,49.09,48.83,49.09,112820.0
2021-09-08 14:10:00,49.03,49.37,48.98,49.31,225508.0,49.03,49.37,48.98,49.31,225508.0
2021-09-08 14:20:00,49.31,49.83,49.28,49.75,235832.0,49.31,49.83,49.28,49.75,235832.0
2021-09-08 14:30:00,49.74,50.13,49.7,50.04,311532.0,49.74,50.13,49.7,50.04,311532.0
2021-09-08 14:40:00,50.05,50.27,49.98,50.13,242944.0,50.05,50.27,49.98,50.13,242944.0
2021-09-08 14:50:00,50.14,50.15,49.45,49.53,252552.0,50.14,50.15,49.45,49.53,252552.0
2021-09-08 15:00:00,49.53,49.88,49.53,49.84,133228.0,49.53,49.88,49.53,49.84,133228.0
2021-09-08 15:10:00,49.83,50.11,49.83,49.94,228104.0,49.83,50.11,49.83,49.94,228104.0
2021-09-08 15:20:00,49.96,50.75,49.52,50.12,695628.0,49.96,50.75,49.52,50.12,695628.0
2021-09-08 15:30:00,50.1,50.5,49.64,50.25,579524.0,50.1,50.5,49.64,50.25,579524.0
2021-09-08 15:40:00,50.2,50.3,49.56,49.73,478836.0,50.2,50.3,49.56,49.73,478836.0
2021-09-08 15:50:00,49.78,50.25,49.57,49.64,945080.0,49.78,50.25,49.57,49.64,945080.0
2021-09-09 09:30:00,45.02,46.22,44.63,45.29,1434736.0,45.02,46.22,44.63,45.29,1434736.0
2021-09-09 09:40:00,45.26,46.87,44.5,46.38,1735240.0,45.26,46.87,44.5,46.38,1735240.0
2021-09-09 09:50:00,46.36,47.05,45.25,45.43,1300576.0,46.36,47.05,45.25,45.43,1300576.0
2021-09-09 10:00:00,45.45,45.74,44.74,45.1,950968.0,45.45,45.74,44.74,45.1,950968.0
2021-09-09 10:10:00,45.1,45.9,44.97,45.49,688636.0,45.1,45.9,44.97,45.49,688636.0
2021-09-09 10:20:00,45.43,45.75,44.97,45.5,729304.0,45.43,45.75,44.97,45.5,729304.0
2021-09-09 10:30:00,45.53,46.24,45.51,45.88,562744.0,45.53,46.24,45.51,45.88,562744.0
2021-09-09 10:40:00,45.85,46.57,45.68,46.5,353864.0,45.85,46.57,45.68,46.5,353864.0
2021-09-09 10:50:00,46.45,46.56,46.07,46.4,261292.0,46.45,46.56,46.07,46.4,261292.0
2021-09-09 11:00:00,46.42,46.66,46.02,46.2,242448.0,46.42,46.66,46.02,46.2,242448.0
2021-09-09 11:10:00,46.23,46.26,45.89,46.06,128600.0,46.23,46.26,45.89,46.06,128600.0
2021-09-09 11:20:00,46.04,46.62,46.04,46.47,213464.0,46.04,46.62,46.04,46.47,213464.0
2021-09-09 11:30:00,46.44,47.24,46.07,46.93,457776.0,46.44,47.24,46.07,46.93,457776.0
2021-09-09 11:40:00,46.95,47.42,46.54,47.05,390608.0,46.95,47.42,46.54,47.05,390608.0
2021-09-09 11:50:00,47.05,47.63,46.66,47.25,431220.0,47.05,47.63,46.66,47.25,431220.0
2021-09-09 12:00:00,47.25,47.56,47.21,47.49,259340.0,47.25,47.56,47.21,47.49,259340.0
2021-09-09 12:10:00,47.5,48.47,47.36,48.38,570904.0,47.5,48.47,47.36,48.38,570904.0
2021-09-09 12:20:00,48.42,48.74,47.95,48.55,618156.0,48.42,48.74,47.95,48.55,618156.0
2021-09-09 12:30:00,48.53,48.54,48.01,48.29,349912.0,48.53,48.54,48.01,48.29,349912.0
2021-09-09 12:40:00,48.23,48.25,47.65,47.87,268312.0,48.23,48.25,47.65,47.87,268312.0
2021-09-09 12:50:00,47.83,48.74,47.83,48.69,404272.0,47.83,48.74,47.83,48.69,404272.0
2021-09-09 13:00:00,48.7,49.25,48.56,49.22,613452.0,48.7,49.25,48.56,49.22,613452.0
2021-09-09 13:10:00,49.24,49.52,49.01,49.27,498864.0,49.24,49.52,49.01,49.27,498864.0
2021-09-09 13:20:00,49.26,49.3,48.62,48.65,366792.0,49.26,49.3,48.62,48.65,366792.0
2021-09-09 13:30:00,48.64,49.19,48.38,49.06,280564.0,48.64,49.19,48.38,49.06,280564.0
2021-09-09 13:40:00,49.05,50.25,49.01,50.16,757300.0,49.05,50.25,49.01,50.16,757300.0
2021-09-09 13:50:00,50.17,50.27,49.74,49.97,807728.0,50.17,50.27,49.74,49.97,807728.0
2021-09-09 14:00:00,49.97,50.5,49.5,49.85,730608.0,49.97,50.5,49.5,49.85,730608.0
2021-09-09 14:10:00,49.8,50.09,49.67,49.91,235096.0,49.8,50.09,49.67,49.91,235096.0
2021-09-09 14:20:00,49.94,49.96,49.06,49.13,496884.0,49.94,49.96,49.06,49.13,496884.0
2021-09-09 14:30:00,49.09,49.52,48.79,49.11,365192.0,49.09,49.52,48.79,49.11,365192.0
2021-09-09 14:40:00,49.06,49.99,49.06,49.67,341400.0,49.06,49.99,49.06,49.67,341400.0
2021-09-09 14:50:00,49.68,49.94,49.46,49.66,230892.0,49.68,49.94,49.46,49.66,230892.0
2021-09-09 15:00:00,49.7,49.91,49.58,49.68,246364.0,49.7,49.91,49.58,49.68,246364.0
2021-09-09 15:10:00,49.66,49.71,49.34,49.37,203260.0,49.66,49.71,49.34,49.37,203260.0
2021-09-09 15:20:00,49.37,49.42,48.91,49.24,395928.0,49.37,49.42,48.91,49.24,395928.0
2021-09-09 15:30:00,49.2,49.8,49.2,49.72,361440.0,49.2,49.8,49.2,49.72,361440.0
2021-09-09 15:40:00,49.68,49.95,49.63,49.85,307096.0,49.68,49.95,49.63,49.85,307096.0
2021-09-09 15:50:00,49.85,49.98,49.6,49.7,681892.0,49.85,49.98,49.6,49.7,681892.0
2021-09-10 09:30:00,49.6,49.88,48.53,49.55,637404.0,49.6,49.88,48.53,49.55,637404.0
2021-09-10 09:40:00,49.51,50.31,48.95,50.06,555240.0,49.51,50.31,48.95,50.06,555240.0
2021-09-10 09:50:00,50.08,50.1,49.28,49.48,287108.0,50.08,50.1,49.28,49.48,287108.0
2021-09-10 10:00:00,49.38,49.92,49.32,49.88,296508.0,49.38,49.92,49.32,49.88,296508.0
2021-09-10 10:10:00,49.82,50.05,49.32,49.47,175368.0,49.82,50.05,49.32,49.47,175368.0
2021-09-10 10:20:00,49.55,50.54,49.38,50.39,473008.0,49.55,50.54,49.38,50.39,473008.0
2021-09-10 10:30:00,50.38,50.38,49.38,49.69,518732.0,50.38,50.38,49.38,49.69,518732.0
2021-09-10 10:40:00,49.72,49.72,49.46,49.54,174672.0,49.72,49.72,49.46,49.54,174672.0
2021-09-10 10:50:00,49.51,49.57,49.06,49.08,225672.0,49.51,49.57,49.06,49.08,225672.0
2021-09-10 11:00:00,49.09,49.13,47.55,47.57,1008288.0,49.09,49.13,47.55,47.57,1008288.0
2021-09-10 11:10:00,47.56,48.37,47.5,47.98,467148.0,47.56,48.37,47.5,47.98,467148.0
2021-09-10 11:20:00,47.96,48.39,47.75,48.25,301640.0,47.96,48.39,47.75,48.25,301640.0
2021-09-10 11:30:00,48.2,48.47,47.88,48.02,164624.0,48.2,48.47,47.88,48.02,164624.0
2021-09-10 11:40:00,47.96,48.2,47.91,48.08,85260.0,47.96,48.2,47.91,48.08,85260.0
2021-09-10 11:50:00,48.13,48.36,48.1,48.3,89620.0,48.13,48.36,48.1,48.3,89620.0
2021-09-10 12:00:00,48.22,48.29,48.06,48.29,63484.0,48.22,48.29,48.06,48.29,63484.0
2021-09-10 12:10:00,48.33,48.69,48.24,48.58,159476.0,48.33,48.69,48.24,48.58,159476.0
2021-09-10 12:20:00,48.57,48.79,48.5,48.62,151972.0,48.57,48.79,48.5,48.62,151972.0
2021-09-10 12:30:00,48.6,48.75,48.44,48.67,56964.0,48.6,48.75,48.44,48.67,56964.0
2021-09-10 12:40:00,48.69,48.69,48.38,48.42,40492.0,48.69,48.69,48.38,48.42,40492.0
2021-09-10 12:50:00,48.4,48.73,48.38,48.5,62948.0,48.4,48.73,48.38,48.5,62948.0
2021-09-10 13:00:00,48.41,48.46,48.29,48.4,27376.0,48.41,48.46,48.29,48.4,27376.0
2021-09-10 13:10:00,48.4,48.4,48.13,48.17,66224.0,48.4,48.4,48.13,48.17,66224.0
2021-09-10 13:20:00,48.2,48.46,48.2,48.22,72440.0,48.2,48.46,48.2,48.22,72440.0
2021-09-10 13:30:00,48.22,48.25,47.88,47.88,114864.0,48.22,48.25,47.88,47.88,114864.0
2021-09-10 13:40:00,47.94,48.21,47.88,48.2,62816.0,47.94,48.21,47.88,48.2,62816.0
2021-09-10 13:50:00,48.19,48.19,48.0,48.01,43732.0,48.19,48.19,48.0,48.01,43732.0
2021-09-10 14:00:00,48.03,48.12,47.83,48.04,65280.0,48.03,48.12,47.83,48.04,65280.0
2021-09-10 14:10:00,48.06,48.1,48.01,48.09,39024.0,48.06,48.1,48.01,48.09,39024.0
2021-09-10 14:20:00,48.1,48.15,47.98,48.0,38864.0,48.1,48.15,47.98,48.0,38864.0
2021-09-10 14:30:00,47.98,48.05,47.79,47.86,90112.0,47.98,48.05,47.79,47.86,90112.0
2021-09-10 14:40:00,47.82,47.9,47.75,47.85,44892.0,47.82,47.9,47.75,47.85,44892.0
2021-09-10 14:50:00,47.82,47.82,47.56,47.59,79928.0,47.82,47.82,47.56,47.59,79928.0
2021-09-10 15:00:00,47.58,47.82,47.56,47.7,147456.0,47.58,47.82,47.56,47.7,147456.0
2021-09-10 15:10:00,47.72,47.72,47.55,47.59,79448.0,47.72,47.72,47.55,47.59,79448.0
2021-09-10 15:20:00,47.62,47.74,47.5,47.5,146880.0,47.62,47.74,47.5,47.5,146880.0
2021-09-10 15:30:00,47.5,47.75,47.5,47.73,104008.0,47.5,47.75,47.5,47.73,104008.0
2021-09-10 15:40:00,47.73,47.75,47.54,47.67,111392.0,47.73,47.75,47.54,47.67,111392.0
2021-09-10 15:50:00,47.66,47.7,47.56,47.56,424148.0,47.66,47.7,47.56,47.56,424148.0
2021-09-13 09:30:00,48.44,49.09,48.26,48.65,567676.0,48.44,49.09,48.26,48.65,567676.0
2021-09-13 09:40:00,48.57,48.74,47.88,48.74,328836.0,48.57,48.74,47.88,48.74,328836.0
2021-09-13 09:50:00,48.74,49.06,48.72,49.02,348952.0,48.74,49.06,48.72,49.02,348952.0
2021-09-13 10:00:00,49.02,49.83,49.02,49.17,694484.0,49.02,49.83,49.02,49.17,694484.0
2021-09-13 10:10:00,49.22,49.28,48.35,48.47,378304.0,49.22,49.28,48.35,48.47,378304.0
2021-09-13 10:20:00,48.46,49.09,48.34,48.54,266440.0,48.46,49.09,48.34,48.54,266440.0
2021-09-13 10:30:00,48.5,48.7,48.06,48.39,177184.0,48.5,48.7,48.06,48.39,177184.0
2021-09-13 10:40:00,48.4,48.74,48.02,48.27,182216.0,48.4,48.74,48.02,48.27,182216.0
2021-09-13 10:50:00,48.32,48.72,48.15,48.68,112168.0,48.32,48.72,48.15,48.68,112168.0
2021-09-13 11:00:00,48.64,49.02,48.64,48.87,135216.0,48.64,49.02,48.64,48.87,135216.0
2021-09-13 11:10:00,48.83,49.22,48.73,49.17,116008.0,48.83,49.22,48.73,49.17,116008.0
2021-09-13 11:20:00,49.13,49.22,48.97,49.19,94732.0,49.13,49.22,48.97,49.19,94732.0
2021-09-13 11:30:00,49.14,49.18,48.9,49.03,74012.0,49.14,49.18,48.9,49.03,74012.0
2021-09-13 11:40:00,49.01,49.08,48.91,49.04,37020.0,49.01,49.08,48.91,49.04,37020.0
2021-09-13 11:50:00,49.01,49.25,48.95,49.24,94040.0,49.01,49.25,48.95,49.24,94040.0
2021-09-13 12:00:00,49.23,49.25,49.1,49.21,46784.0,49.23,49.25,49.1,49.21,46784.0
2021-09-13 12:10:00,49.24,49.44,49.21,49.38,93692.0,49.24,49.44,49.21,49.38,93692.0
2021-09-13 12:20:00,49.32,49.63,49.32,49.55,83936.0,49.32,49.63,49.32,49.55,83936.0
2021-09-13 12:30:00,49.53,49.6,49.44,49.44,82704.0,49.53,49.6,49.44,49.44,82704.0
2021-09-13 12:40:00,49.49,49.53,49.35,49.46,54548.0,49.49,49.53,49.35,49.46,54548.0
2021-09-13 12:50:00,49.48,50.16,49.48,50.09,276552.0,49.48,50.16,49.48,50.09,276552.0
2021-09-13 13:00:00,50.07,50.45,49.98,50.18,477500.0,50.07,50.45,49.98,50.18,477500.0
2021-09-13 13:10:00,50.22,50.7,50.2,50.67,478212.0,50.22,50.7,50.2,50.67,478212.0
2021-09-13 13:20:00,50.63,51.88,50.62,51.27,1365672.0,50.63,51.88,50.62,51.27,1365672.0
2021-09-13 13:30:00,51.26,51.6,50.95,51.31,418808.0,51.26,51.6,50.95,51.31,418808.0
2021-09-13 13:40:00,51.32,51.5,50.92,50.99,381252.0,51.32,51.5,50.92,50.99,381252.0
2021-09-13 13:50:00,50.93,51.1,50.43,50.61,422100.0,50.93,51.1,50.43,50.61,422100.0
2021-09-13 14:00:00,50.6,50.95,50.56,50.83,316296.0,50.6,50.95,50.56,50.83,316296.0
2021-09-13 14:10:00,50.86,51.58,50.78,51.18,482864.0,50.86,51.58,50.78,51.18,482864.0
2021-09-13 14:20:00,51.18,52.22,51.13,51.63,447216.0,51.18,52.22,51.13,51.63,447216.0
2021-09-13 14:30:00,51.63,51.75,50.97,51.02,449752.0,51.63,51.75,50.97,51.02,449752.0
2021-09-13 14:40:00,51.03,51.37,50.88,51.26,215744.0,51.03,51.37,50.88,51.26,215744.0
2021-09-13 14:50:00,51.25,51.62,51.2,51.48,204584.0,51.25,51.62,51.2,51.48,204584.0
2021-09-13 15:00:00,51.51,51.51,50.7,50.81,250560.0,51.51,51.51,50.7,50.81,250560.0
2021-09-13 15:10:00,50.89,51.23,50.81,51.18,170872.0,50.89,51.23,50.81,51.18,170872.0
2021-09-13 15:20:00,51.11,51.18,50.54,50.68,283916.0,51.11,51.18,50.54,50.68,283916.0
2021-09-13 15:30:00,50.64,50.86,50.58,50.75,151228.0,50.64,50.86,50.58,50.75,151228.0
2021-09-13 15:40:00,50.71,50.71,50.34,50.55,361428.0,50.71,50.71,50.34,50.55,361428.0
2021-09-13 15:50:00,50.69,50.85,50.58,50.82,512444.0,50.69,50.85,50.58,50.82,512444.0
2021-09-14 09:30:00,50.16,50.33,48.75,50.0,635516.0,50.16,50.33,48.75,50.0,635516.0
2021-09-14 09:40:00,50.02,50.92,49.86,50.75,211300.0,50.02,50.92,49.86,50.75,211300.0
2021-09-14 09:50:00,50.8,51.0,50.0,50.33,258696.0,50.8,51.0,50.0,50.33,258696.0
2021-09-14 10:00:00,50.4,50.7,50.28,50.35,163380.0,50.4,50.7,50.28,50.35,163380.0
2021-09-14 10:10:00,50.3,50.3,49.87,50.06,173696.0,50.3,50.3,49.87,50.06,173696.0
2021-09-14 10:20:00,50.05,50.11,49.27,49.5,345772.0,50.05,50.11,49.27,49.5,345772.0
2021-09-14 10:30:00,49.62,50.59,49.58,50.34,199300.0,49.62,50.59,49.58,50.34,199300.0
2021-09-14 10:40:00,50.37,50.55,49.75,49.87,148552.0,50.37,50.55,49.75,49.87,148552.0
2021-09-14 10:50:00,49.81,50.32,49.8,50.01,82368.0,49.81,50.32,49.8,50.01,82368.0
2021-09-14 11:00:00,50.01,50.84,50.01,50.71,157016.0,50.01,50.84,50.01,50.71,157016.0
2021-09-14 11:10:00,50.67,51.16,50.59,50.81,221948.0,50.67,51.16,50.59,50.81,221948.0
2021-09-14 11:20:00,50.87,50.87,50.59,50.72,59096.0,50.87,50.87,50.59,50.72,59096.0
2021-09-14 11:30:00,50.66,50.8,50.64,50.69,24280.0,50.66,50.8,50.64,50.69,24280.0
2021-09-14 11:40:00,50.69,50.74,50.06,50.41,258932.0,50.69,50.74,50.06,50.41,258932.0
2021-09-14 11:50:00,50.5,50.97,50.43,50.73,87184.0,50.5,50.97,50.43,50.73,87184.0
2021-09-14 12:00:00,50.69,50.85,50.52,50.62,27840.0,50.69,50.85,50.52,50.62,27840.0
2021-09-14 12:10:00,50.65,50.81,50.57,50.57,50352.0,50.65,50.81,50.57,50.57,50352.0
2021-09-14 12:20:00,50.59,50.68,50.5,50.63,47636.0,50.59,50.68,50.5,50.63,47636.0
2021-09-14 12:30:00,50.64,50.64,50.43,50.45,46404.0,50.64,50.64,50.43,50.45,46404.0
2021-09-14 12:40:00,50.45,50.45,50.22,50.22,94984.0,50.45,50.45,50.22,50.22,94984.0
2021-09-14 12:50:00,50.21,50.27,50.02,50.22,80064.0,50.21,50.27,50.02,50.22,80064.0
2021-09-14 13:00:00,50.21,50.31,49.76,49.95,135820.0,50.21,50.31,49.76,49.95,135820.0
2021-09-14 13:10:00,49.95,50.16,49.91,49.97,130236.0,49.95,50.16,49.91,49.97,130236.0
2021-09-14 13:20:00,49.98,50.18,49.94,50.15,45432.0,49.98,50.18,49.94,50.15,45432.0
2021-09-14 13:30:00,50.1,50.36,49.98,50.33,68364.0,50.1,50.36,49.98,50.33,68364.0
2021-09-14 13:40:00,50.38,50.84,50.31,50.76,145408.0,50.38,50.84,50.31,50.76,145408.0
2021-09-14 13:50:00,50.72,50.78,50.5,50.7,68376.0,50.72,50.78,50.5,50.7,68376.0
2021-09-14 14:00:00,50.74,50.78,50.61,50.77,50244.0,50.74,50.78,50.61,50.77,50244.0
2021-09-14 14:10:00,50.8,50.82,50.39,50.39,39384.0,50.8,50.82,50.39,50.39,39384.0
2021-09-14 14:20:00,50.39,50.39,50.24,50.34,74720.0,50.39,50.39,50.24,50.34,74720.0
2021-09-14 14:30:00,50.26,50.35,50.12,50.19,44288.0,50.26,50.35,50.12,50.19,44288.0
2021-09-14 14:40:00,50.21,50.27,50.09,50.1,59848.0,50.21,50.27,50.09,50.1,59848.0
2021-09-14 14:50:00,50.09,50.09,49.78,50.0,157888.0,50.09,50.09,49.78,50.0,157888.0
2021-09-14 15:00:00,49.97,50.0,49.52,49.8,194132.0,49.97,50.0,49.52,49.8,194132.0
2021-09-14 15:10:00,49.79,49.87,49.58,49.69,89180.0,49.79,49.87,49.58,49.69,89180.0
2021-09-14 15:20:00,49.64,49.85,49.55,49.58,115464.0,49.64,49.85,49.55,49.58,115464.0
2021-09-14 15:30:00,49.55,49.96,49.55,49.88,103696.0,49.55,49.96,49.55,49.88,103696.0
2021-09-14 15:40:00,49.82,50.14,49.81,49.94,145304.0,49.82,50.14,49.81,49.94,145304.0
2021-09-14 15:50:00,49.98,50.08,49.51,49.81,412428.0,49.98,50.08,49.51,49.81,412428.0
2021-09-15 09:30:00,49.25,49.5,48.48,48.65,413892.0,49.25,49.5,48.48,48.65,413892.0
2021-09-15 09:40:00,48.66,49.67,48.44,49.57,523252.0,48.66,49.67,48.44,49.57,523252.0
2021-09-15 09:50:00,49.52,49.65,49.16,49.45,136416.0,49.52,49.65,49.16,49.45,136416.0
2021-09-15 10:00:00,49.4,49.45,48.83,49.37,135392.0,49.4,49.45,48.83,49.37,135392.0
2021-09-15 10:10:00,49.36,49.55,49.14,49.41,100492.0,49.36,49.55,49.14,49.41,100492.0
2021-09-15 10:20:00,49.4,50.18,49.4,49.86,252636.0,49.4,50.18,49.4,49.86,252636.0
2021-09-15 10:30:00,49.79,50.44,49.53,50.39,261088.0,49.79,50.44,49.53,50.39,261088.0
2021-09-15 10:40:00,50.42,50.85,49.84,50.59,370516.0,50.42,50.85,49.84,50.59,370516.0
2021-09-15 10:50:00,50.62,50.74,50.18,50.31,161692.0,50.62,50.74,50.18,50.31,161692.0
2021-09-15 11:00:00,50.3,50.42,49.95,50.0,94276.0,50.3,50.42,49.95,50.0,94276.0
2021-09-15 11:10:00,50.01,50.04,49.8,49.94,110240.0,50.01,50.04,49.8,49.94,110240.0
2021-09-15 11:20:00,49.95,49.95,49.68,49.76,50624.0,49.95,49.95,49.68,49.76,50624.0
2021-09-15 11:30:00,49.77,50.04,49.77,50.03,59476.0,49.77,50.04,49.77,50.03,59476.0
2021-09-15 11:40:00,50.01,50.01,49.77,49.98,41724.0,50.01,50.01,49.77,49.98,41724.0
2021-09-15 11:50:00,49.93,50.25,49.93,50.22,84324.0,49.93,50.25,49.93,50.22,84324.0
2021-09-15 12:00:00,50.27,50.67,50.1,50.29,166968.0,50.27,50.67,50.1,50.29,166968.0
2021-09-15 12:10:00,50.22,50.45,50.14,50.34,53324.0,50.22,50.45,50.14,50.34,53324.0
2021-09-15 12:20:00,50.35,50.39,50.15,50.19,49776.0,50.35,50.39,50.15,50.19,49776.0
2021-09-15 12:30:00,50.22,50.37,50.01,50.19,67948.0,50.22,50.37,50.01,50.19,67948.0
2021-09-15 12:40:00,50.17,50.41,50.05,50.25,56644.0,50.17,50.41,50.05,50.25,56644.0
2021-09-15 12:50:00,50.27,50.72,50.25,50.61,117396.0,50.27,50.72,50.25,50.61,117396.0
2021-09-15 13:00:00,50.6,50.68,50.38,50.38,44308.0,50.6,50.68,50.38,50.38,44308.0
2021-09-15 13:10:00,50.43,50.5,50.27,50.43,48560.0,50.43,50.5,50.27,50.43,48560.0
2021-09-15 13:20:00,50.45,50.57,50.36,50.52,42588.0,50.45,50.57,50.36,50.52,42588.0
2021-09-15 13:30:00,50.5,50.94,50.42,50.6,222124.0,50.5,50.94,50.42,50.6,222124.0
2021-09-15 13:40:00,50.55,50.85,50.52,50.83,81004.0,50.55,50.85,50.52,50.83,81004.0
2021-09-15 13:50:00,50.84,50.9,50.7,50.8,108292.0,50.84,50.9,50.7,50.8,108292.0
2021-09-15 14:00:00,50.81,50.87,50.64,50.83,98796.0,50.81,50.87,50.64,50.83,98796.0
2021-09-15 14:10:00,50.8,51.2,50.78,50.91,220280.0,50.8,51.2,50.78,50.91,220280.0
2021-09-15 14:20:00,50.93,51.13,50.93,51.0,66928.0,50.93,51.13,50.93,51.0,66928.0
2021-09-15 14:30:00,51.07,51.13,50.85,50.91,198920.0,51.07,51.13,50.85,50.91,198920.0
2021-09-15 14:40:00,50.84,50.9,50.69,50.81,108060.0,50.84,50.9,50.69,50.81,108060.0
2021-09-15 14:50:00,50.8,50.87,50.76,50.8,47068.0,50.8,50.87,50.76,50.8,47068.0
2021-09-15 15:00:00,50.78,50.92,50.75,50.8,68924.0,50.78,50.92,50.75,50.8,68924.0
2021-09-15 15:10:00,50.88,50.94,50.8,50.83,47104.0,50.88,50.94,50.8,50.83,47104.0
2021-09-15 15:20:00,50.8,50.92,50.78,50.9,66612.0,50.8,50.92,50.78,50.9,66612.0
2021-09-15 15:30:00,50.87,51.22,50.86,51.13,156840.0,50.87,51.22,50.86,51.13,156840.0
2021-09-15 15:40:00,51.14,51.17,50.95,51.0,208116.0,51.14,51.17,50.95,51.0,208116.0
2021-09-15 15:50:00,51.02,51.22,50.89,51.21,443788.0,51.02,51.22,50.89,51.21,443788.0
2021-09-16 09:30:00,50.58,50.94,50.29,50.43,248644.0,50.58,50.94,50.29,50.43,248644.0
2021-09-16 09:40:00,50.48,51.52,50.35,51.47,362552.0,50.48,51.52,50.35,51.47,362552.0
2021-09-16 09:50:00,51.47,51.61,51.03,51.49,214588.0,51.47,51.61,51.03,51.49,214588.0
2021-09-16 10:00:00,51.52,52.17,51.49,52.02,398832.0,51.52,52.17,51.49,52.02,398832.0
2021-09-16 10:10:00,51.94,51.98,51.47,51.92,154900.0,51.94,51.98,51.47,51.92,154900.0
2021-09-16 10:20:00,51.9,52.35,51.56,51.74,341172.0,51.9,52.35,51.56,51.74,341172.0
2021-09-16 10:30:00,51.74,52.04,51.68,51.9,131424.0,51.74,52.04,51.68,51.9,131424.0
2021-09-16 10:40:00,51.91,52.71,51.79,52.59,303336.0,51.91,52.71,51.79,52.59,303336.0
2021-09-16 10:50:00,52.6,53.2,52.52,53.04,589060.0,52.6,53.2,52.52,53.04,589060.0
2021-09-16 11:00:00,53.02,53.57,52.7,53.44,421992.0,53.02,53.57,52.7,53.44,421992.0
2021-09-16 11:10:00,53.45,54.14,53.19,53.25,521352.0,53.45,54.14,53.19,53.25,521352.0
2021-09-16 11:20:00,53.19,53.38,53.06,53.29,269832.0,53.19,53.38,53.06,53.29,269832.0
2021-09-16 11:30:00,53.29,53.45,52.73,52.9,214552.0,53.29,53.45,52.73,52.9,214552.0
2021-09-16 11:40:00,52.96,53.08,52.59,52.65,140564.0,52.96,53.08,52.59,52.65,140564.0
2021-09-16 11:50:00,52.74,52.74,52.11,52.48,451632.0,52.74,52.74,52.11,52.48,451632.0
2021-09-16 12:00:00,52.49,52.54,52.23,52.39,102424.0,52.49,52.54,52.23,52.39,102424.0
2021-09-16 12:10:00,52.45,52.63,52.36,52.42,88032.0,52.45,52.63,52.36,52.42,88032.0
2021-09-16 12:20:00,52.4,52.65,52.38,52.51,84660.0,52.4,52.65,52.38,52.51,84660.0
2021-09-16 12:30:00,52.59,52.98,52.38,52.89,133108.0,52.59,52.98,52.38,52.89,133108.0
2021-09-16 12:40:00,52.88,53.29,52.88,53.17,147156.0,52.88,53.29,52.88,53.17,147156.0
2021-09-16 12:50:00,53.15,53.29,53.1,53.13,99056.0,53.15,53.29,53.1,53.13,99056.0
2021-09-16 13:00:00,53.18,53.2,52.91,53.13,84832.0,53.18,53.2,52.91,53.13,84832.0
2021-09-16 13:10:00,53.16,53.44,53.1,53.17,122624.0,53.16,53.44,53.1,53.17,122624.0
2021-09-16 13:20:00,53.15,53.56,53.05,53.43,156492.0,53.15,53.56,53.05,53.43,156492.0
2021-09-16 13:30:00,53.49,53.6,53.28,53.37,104352.0,53.49,53.6,53.28,53.37,104352.0
2021-09-16 13:40:00,53.33,53.57,53.02,53.17,114444.0,53.33,53.57,53.02,53.17,114444.0
2021-09-16 13:50:00,53.18,53.26,53.0,53.26,93464.0,53.18,53.26,53.0,53.26,93464.0
2021-09-16 14:00:00,53.17,53.27,52.92,52.98,63052.0,53.17,53.27,52.92,52.98,63052.0
2021-09-16 14:10:00,52.97,53.11,52.72,52.83,108356.0,52.97,53.11,52.72,52.83,108356.0
2021-09-16 14:20:00,52.83,52.88,52.46,52.56,155728.0,52.83,52.88,52.46,52.56,155728.0
2021-09-16 14:30:00,52.5,52.75,52.5,52.75,62484.0,52.5,52.75,52.5,52.75,62484.0
2021-09-16 14:40:00,52.76,52.76,52.49,52.53,70464.0,52.76,52.76,52.49,52.53,70464.0
2021-09-16 14:50:00,52.56,52.56,52.28,52.41,68256.0,52.56,52.56,52.28,52.41,68256.0
2021-09-16 15:00:00,52.41,52.43,51.83,52.0,130988.0,52.41,52.43,51.83,52.0,130988.0
2021-09-16 15:10:00,52.0,52.08,51.71,51.92,85784.0,52.0,52.08,51.71,51.92,85784.0
2021-09-16 15:20:00,51.93,52.11,51.85,51.93,64140.0,51.93,52.11,51.85,51.93,64140.0
2021-09-16 15:30:00,51.93,51.97,51.73,51.81,71808.0,51.93,51.97,51.73,51.81,71808.0
2021-09-16 15:40:00,51.77,51.81,51.22,51.55,327384.0,51.77,51.81,51.22,51.55,327384.0
2021-09-16 15:50:00,51.52,51.63,51.45,51.63,222556.0,51.52,51.63,51.45,51.63,222556.0
2021-09-17 09:30:00,52.01,52.71,51.88,52.66,416656.0,52.01,52.71,51.88,52.66,416656.0
2021-09-17 09:40:00,52.63,53.1,52.58,52.9,454300.0,52.63,53.1,52.58,52.9,454300.0
2021-09-17 09:50:00,52.89,53.12,52.25,52.32,343296.0,52.89,53.12,52.25,52.32,343296.0
2021-09-17 10:00:00,52.33,52.62,52.13,52.3,175972.0,52.33,52.62,52.13,52.3,175972.0
2021-09-17 10:10:00,52.3,52.6,52.13,52.38,86560.0,52.3,52.6,52.13,52.38,86560.0
2021-09-17 10:20:00,52.38,52.47,51.67,51.67,198584.0,52.38,52.47,51.67,51.67,198584.0
2021-09-17 10:30:00,51.7,51.7,51.1,51.28,262452.0,51.7,51.7,51.1,51.28,262452.0
2021-09-17 10:40:00,51.3,51.5,51.16,51.22,179208.0,51.3,51.5,51.16,51.22,179208.0
2021-09-17 10:50:00,51.18,51.24,50.88,51.01,153964.0,51.18,51.24,50.88,51.01,153964.0
2021-09-17 11:00:00,50.95,51.15,50.84,50.84,118680.0,50.95,51.15,50.84,50.84,118680.0
2021-09-17 11:10:00,50.89,50.9,50.38,50.76,233468.0,50.89,50.9,50.38,50.76,233468.0
2021-09-17 11:20:00,50.76,50.76,50.38,50.38,152220.0,50.76,50.76,50.38,50.38,152220.0
2021-09-17 11:30:00,50.42,50.54,50.2,50.52,231868.0,50.42,50.54,50.2,50.52,231868.0
2021-09-17 11:40:00,50.52,50.88,50.5,50.5,145016.0,50.52,50.88,50.5,50.5,145016.0
2021-09-17 11:50:00,50.55,50.98,50.55,50.94,87236.0,50.55,50.98,50.55,50.94,87236.0
2021-09-17 12:00:00,50.99,51.12,50.84,51.03,89208.0,50.99,51.12,50.84,51.03,89208.0
2021-09-17 12:10:00,51.02,51.02,50.82,50.91,61192.0,51.02,51.02,50.82,50.91,61192.0
2021-09-17 12:20:00,50.93,51.2,50.93,50.97,65960.0,50.93,51.2,50.93,50.97,65960.0
2021-09-17 12:30:00,50.95,51.25,50.94,51.08,68136.0,50.95,51.25,50.94,51.08,68136.0
2021-09-17 12:40:00,51.08,51.13,51.0,51.05,46008.0,51.08,51.13,51.0,51.05,46008.0
2021-09-17 12:50:00,51.08,51.11,50.94,51.03,54820.0,51.08,51.11,50.94,51.03,54820.0
2021-09-17 13:00:00,51.08,51.2,51.0,51.18,46056.0,51.08,51.2,51.0,51.18,46056.0
2021-09-17 13:10:00,51.19,51.25,50.95,50.98,54192.0,51.19,51.25,50.95,50.98,54192.0
2021-09-17 13:20:00,50.97,51.55,50.97,51.3,99400.0,50.97,51.55,50.97,51.3,99400.0
2021-09-17 13:30:00,51.29,51.42,51.12,51.21,84420.0,51.29,51.42,51.12,51.21,84420.0
2021-09-17 13:40:00,51.17,51.22,50.65,50.65,69220.0,51.17,51.22,50.65,50.65,69220.0
2021-09-17 13:50:00,50.63,50.83,50.48,50.72,63040.0,50.63,50.83,50.48,50.72,63040.0
2021-09-17 14:00:00,50.66,50.75,50.52,50.66,32624.0,50.66,50.75,50.52,50.66,32624.0
2021-09-17 14:10:00,50.69,50.75,50.57,50.58,47492.0,50.69,50.75,50.57,50.58,47492.0
2021-09-17 14:20:00,50.58,50.71,50.58,50.67,29840.0,50.58,50.71,50.58,50.67,29840.0
2021-09-17 14:30:00,50.69,50.82,50.64,50.8,68520.0,50.69,50.82,50.64,50.8,68520.0
2021-09-17 14:40:00,50.75,50.9,50.69,50.86,116948.0,50.75,50.9,50.69,50.86,116948.0
2021-09-17 14:50:00,50.83,50.88,50.66,50.66,39532.0,50.83,50.88,50.66,50.66,39532.0
2021-09-17 15:00:00,50.71,50.76,50.52,50.56,46516.0,50.71,50.76,50.52,50.56,46516.0
2021-09-17 15:10:00,50.52,50.68,50.49,50.56,89952.0,50.52,50.68,50.49,50.56,89952.0
2021-09-17 15:20:00,50.59,50.72,50.59,50.72,63496.0,50.59,50.72,50.59,50.72,63496.0
2021-09-17 15:30:00,50.73,51.24,50.67,51.21,119952.0,50.73,51.24,50.67,51.21,119952.0
2021-09-17 15:40:00,51.19,51.83,51.08,51.66,299420.0,51.19,51.83,51.08,51.66,299420.0
2021-09-17 15:50:00,51.68,51.97,51.18,51.24,760500.0,51.68,51.97,51.18,51.24,760500.0
2021-09-20 09:30:00,50.0,50.47,49.34,49.82,384712.0,50.0,50.47,49.34,49.82,384712.0
2021-09-20 09:40:00,49.89,50.0,49.57,49.67,197500.0,49.89,50.0,49.57,49.67,197500.0
2021-09-20 09:50:00,49.63,49.92,49.53,49.63,215864.0,49.63,49.92,49.53,49.63,215864.0
2021-09-20 10:00:00,49.69,50.71,49.52,50.48,403848.0,49.69,50.71,49.52,50.48,403848.0
2021-09-20 10:10:00,50.45,50.57,50.07,50.07,141464.0,50.45,50.57,50.07,50.07,141464.0
2021-09-20 10:20:00,50.05,50.29,49.88,50.15,120884.0,50.05,50.29,49.88,50.15,120884.0
2021-09-20 10:30:00,50.05,50.29,50.0,50.1,112920.0,50.05,50.29,50.0,50.1,112920.0
2021-09-20 10:40:00,50.13,50.19,49.77,50.14,148316.0,50.13,50.19,49.77,50.14,148316.0
2021-09-20 10:50:00,50.12,50.19,49.77,49.85,85304.0,50.12,50.19,49.77,49.85,85304.0
2021-09-20 11:00:00,49.83,49.91,49.65,49.71,296680.0,49.83,49.91,49.65,49.71,296680.0
2021-09-20 11:10:00,49.7,49.83,49.63,49.65,111812.0,49.7,49.83,49.63,49.65,111812.0
2021-09-20 11:20:00,49.66,49.8,49.63,49.7,74048.0,49.66,49.8,49.63,49.7,74048.0
2021-09-20 11:30:00,49.74,49.74,49.23,49.23,366648.0,49.74,49.74,49.23,49.23,366648.0
2021-09-20 11:40:00,49.26,49.34,49.06,49.29,151664.0,49.26,49.34,49.06,49.29,151664.0
2021-09-20 11:50:00,49.32,49.32,48.68,48.84,307912.0,49.32,49.32,48.68,48.84,307912.0
2021-09-20 12:00:00,48.84,48.84,48.13,48.13,217484.0,48.84,48.84,48.13,48.13,217484.0
2021-09-20 12:10:00,48.13,48.22,47.75,48.2,546056.0,48.13,48.22,47.75,48.2,546056.0
2021-09-20 12:20:00,48.2,48.7,48.1,48.69,248384.0,48.2,48.7,48.1,48.69,248384.0
2021-09-20 12:30:00,48.7,49.04,48.63,48.8,255712.0,48.7,49.04,48.63,48.8,255712.0
2021-09-20 12:40:00,48.82,48.84,48.5,48.63,97844.0,48.82,48.84,48.5,48.63,97844.0
2021-09-20 12:50:00,48.68,48.68,48.15,48.22,106664.0,48.68,48.68,48.15,48.22,106664.0
2021-09-20 13:00:00,48.19,48.23,47.88,48.0,219244.0,48.19,48.23,47.88,48.0,219244.0
2021-09-20 13:10:00,48.05,48.19,47.51,48.04,391084.0,48.05,48.19,47.51,48.04,391084.0
2021-09-20 13:20:00,48.05,48.18,47.8,48.12,367860.0,48.05,48.18,47.8,48.12,367860.0
2021-09-20 13:30:00,48.13,48.22,48.02,48.16,253856.0,48.13,48.22,48.02,48.16,253856.0
2021-09-20 13:40:00,48.15,48.37,48.09,48.18,350992.0,48.15,48.37,48.09,48.18,350992.0
2021-09-20 13:50:00,48.17,48.26,48.0,48.04,89592.0,48.17,48.26,48.0,48.04,89592.0
2021-09-20 14:00:00,48.1,48.1,47.6,47.6,71848.0,48.1,48.1,47.6,47.6,71848.0
2021-09-20 14:10:00,47.6,47.67,46.94,47.0,310188.0,47.6,47.67,46.94,47.0,310188.0
2021-09-20 14:20:00,47.02,47.07,46.41,46.44,329220.0,47.02,47.07,46.41,46.44,329220.0
2021-09-20 14:30:00,46.43,46.74,46.26,46.42,341964.0,46.43,46.74,46.26,46.42,341964.0
2021-09-20 14:40:00,46.51,47.08,46.41,46.84,280704.0,46.51,47.08,46.41,46.84,280704.0
2021-09-20 14:50:00,46.82,46.99,46.3,46.3,178400.0,46.82,46.99,46.3,46.3,178400.0
2021-09-20 15:00:00,46.27,46.6,46.14,46.41,241756.0,46.27,46.6,46.14,46.41,241756.0
2021-09-20 15:10:00,46.45,46.61,46.28,46.38,133220.0,46.45,46.61,46.28,46.38,133220.0
2021-09-20 15:20:00,46.36,47.5,46.36,47.5,615372.0,46.36,47.5,46.36,47.5,615372.0
2021-09-20 15:30:00,47.51,48.09,47.25,47.98,745848.0,47.51,48.09,47.25,47.98,745848.0
2021-09-20 15:40:00,47.94,48.26,47.93,48.0,484528.0,47.94,48.26,47.93,48.0,484528.0
2021-09-20 15:50:00,48.01,48.24,47.93,48.14,491524.0,48.01,48.24,47.93,48.14,491524.0
2021-09-21 09:30:00,49.84,49.84,47.84,48.08,571768.0,49.84,49.84,47.84,48.08,571768.0
2021-09-21 09:40:00,48.08,48.97,48.01,48.78,511548.0,48.08,48.97,48.01,48.78,511548.0
2021-09-21 09:50:00,48.78,48.88,47.82,48.37,456592.0,48.78,48.88,47.82,48.37,456592.0
2021-09-21 10:00:00,48.29,48.35,47.45,47.51,881540.0,48.29,48.35,47.45,47.51,881540.0
2021-09-21 10:10:00,47.55,47.94,47.35,47.85,220088.0,47.55,47.94,47.35,47.85,220088.0
2021-09-21 10:20:00,47.77,47.86,47.08,47.86,191860.0,47.77,47.86,47.08,47.86,191860.0
2021-09-21 10:30:00,47.81,47.95,47.5,47.65,180524.0,47.81,47.95,47.5,47.65,180524.0
2021-09-21 10:40:00,47.65,48.26,47.59,47.73,324512.0,47.65,48.26,47.59,47.73,324512.0
2021-09-21 10:50:00,47.7,47.7,47.32,47.35,161344.0,47.7,47.7,47.32,47.35,161344.0
2021-09-21 11:00:00,47.33,47.35,46.82,47.29,199352.0,47.33,47.35,46.82,47.29,199352.0
2021-09-21 11:10:00,47.25,47.26,46.8,46.8,148464.0,47.25,47.26,46.8,46.8,148464.0
2021-09-21 11:20:00,46.85,46.88,46.5,46.66,177708.0,46.85,46.88,46.5,46.66,177708.0
2021-09-21 11:30:00,46.68,46.98,46.63,46.81,175884.0,46.68,46.98,46.63,46.81,175884.0
2021-09-21 11:40:00,46.86,47.29,46.86,47.23,151176.0,46.86,47.29,46.86,47.23,151176.0
2021-09-21 11:50:00,47.24,47.46,47.17,47.33,136516.0,47.24,47.46,47.17,47.33,136516.0
2021-09-21 12:00:00,47.36,47.52,47.25,47.48,74472.0,47.36,47.52,47.25,47.48,74472.0
2021-09-21 12:10:00,47.48,47.48,47.25,47.38,56972.0,47.48,47.48,47.25,47.38,56972.0
2021-09-21 12:20:00,47.38,47.38,47.19,47.36,33236.0,47.38,47.38,47.19,47.36,33236.0
2021-09-21 12:30:00,47.35,47.38,46.83,47.02,117612.0,47.35,47.38,46.83,47.02,117612.0
2021-09-21 12:40:00,47.0,47.17,47.0,47.04,36944.0,47.0,47.17,47.0,47.04,36944.0
2021-09-21 12:50:00,47.02,47.05,46.79,47.01,51872.0,47.02,47.05,46.79,47.01,51872.0
2021-09-21 13:00:00,46.97,47.31,46.97,47.27,68940.0,46.97,47.31,46.97,47.27,68940.0
2021-09-21 13:10:00,47.25,47.38,47.19,47.26,32088.0,47.25,47.38,47.19,47.26,32088.0
2021-09-21 13:20:00,47.26,47.33,47.11,47.29,49120.0,47.26,47.33,47.11,47.29,49120.0
2021-09-21 13:30:00,47.29,47.35,47.2,47.3,44072.0,47.29,47.35,47.2,47.3,44072.0
2021-09-21 13:40:00,47.24,47.48,47.21,47.46,62620.0,47.24,47.48,47.21,47.46,62620.0
2021-09-21 13:50:00,47.44,47.48,47.22,47.26,37920.0,47.44,47.48,47.22,47.26,37920.0
2021-09-21 14:00:00,47.32,47.48,47.32,47.41,19932.0,47.32,47.48,47.32,47.41,19932.0
2021-09-21 14:10:00,47.37,47.8,47.33,47.8,123012.0,47.37,47.8,47.33,47.8,123012.0
2021-09-21 14:20:00,47.82,47.92,47.4,47.54,120356.0,47.82,47.92,47.4,47.54,120356.0
2021-09-21 14:30:00,47.55,47.56,47.5,47.54,14000.0,47.55,47.56,47.5,47.54,14000.0
2021-09-21 14:40:00,47.51,47.57,47.35,47.49,43572.0,47.51,47.57,47.35,47.49,43572.0
2021-09-21 14:50:00,47.51,48.14,47.51,48.09,164348.0,47.51,48.14,47.51,48.09,164348.0
2021-09-21 15:00:00,48.05,48.25,48.04,48.17,154884.0,48.05,48.25,48.04,48.17,154884.0
2021-09-21 15:10:00,48.06,48.09,47.85,47.93,96532.0,48.06,48.09,47.85,47.93,96532.0
2021-09-21 15:20:00,47.95,48.03,47.81,47.84,69936.0,47.95,48.03,47.81,47.84,69936.0
2021-09-21 15:30:00,47.88,47.91,47.56,47.6,91084.0,47.88,47.91,47.56,47.6,91084.0
2021-09-21 15:40:00,47.57,47.57,47.22,47.22,112156.0,47.57,47.57,47.22,47.22,112156.0
2021-09-21 15:50:00,47.24,47.5,47.23,47.45,279088.0,47.24,47.5,47.23,47.45,279088.0
2021-09-22 09:30:00,47.41,47.5,46.57,46.97,255332.0,47.41,47.5,46.57,46.97,255332.0
2021-09-22 09:40:00,46.95,47.37,46.86,47.35,214012.0,46.95,47.37,46.86,47.35,214012.0
2021-09-22 09:50:00,47.31,47.41,47.12,47.3,93060.0,47.31,47.41,47.12,47.3,93060.0
2021-09-22 10:00:00,47.22,47.35,47.12,47.26,74488.0,47.22,47.35,47.12,47.26,74488.0
2021-09-22 10:10:00,47.25,48.23,47.25,48.1,205708.0,47.25,48.23,47.25,48.1,205708.0
2021-09-22 10:20:00,48.05,48.38,47.79,47.8,346956.0,48.05,48.38,47.79,47.8,346956.0
2021-09-22 10:30:00,47.81,47.93,47.5,47.72,162872.0,47.81,47.93,47.5,47.72,162872.0
2021-09-22 10:40:00,47.77,48.22,47.61,48.1,166700.0,47.77,48.22,47.61,48.1,166700.0
2021-09-22 10:50:00,48.1,48.36,48.0,48.17,890036.0,48.1,48.36,48.0,48.17,890036.0
2021-09-22 11:00:00,48.18,48.22,47.91,48.05,76080.0,48.18,48.22,47.91,48.05,76080.0
2021-09-22 11:10:00,48.1,48.26,47.84,48.18,56704.0,48.1,48.26,47.84,48.18,56704.0
2021-09-22 11:20:00,48.13,48.14,47.93,48.06,65088.0,48.13,48.14,47.93,48.06,65088.0
2021-09-22 11:30:00,48.01,48.15,47.97,48.06,60160.0,48.01,48.15,47.97,48.06,60160.0
2021-09-22 11:40:00,48.0,48.02,47.81,47.88,66064.0,48.0,48.02,47.81,47.88,66064.0
2021-09-22 11:50:00,47.89,47.92,47.68,47.79,58928.0,47.89,47.92,47.68,47.79,58928.0
2021-09-22 12:00:00,47.83,48.0,47.76,47.82,62308.0,47.83,48.0,47.76,47.82,62308.0
2021-09-22 12:10:00,47.77,47.87,47.68,47.7,37204.0,47.77,47.87,47.68,47.7,37204.0
2021-09-22 12:20:00,47.68,47.8,47.63,47.68,52036.0,47.68,47.8,47.63,47.68,52036.0
2021-09-22 12:30:00,47.74,47.74,47.61,47.62,49984.0,47.74,47.74,47.61,47.62,49984.0
2021-09-22 12:40:00,47.62,47.62,47.47,47.55,92364.0,47.62,47.62,47.47,47.55,92364.0
2021-09-22 12:50:00,47.6,47.69,47.51,47.66,92760.0,47.6,47.69,47.51,47.66,92760.0
2021-09-22 13:00:00,47.66,47.68,47.4,47.58,35748.0,47.66,47.68,47.4,47.58,35748.0
2021-09-22 13:10:00,47.58,47.69,47.55,47.62,85520.0,47.58,47.69,47.55,47.62,85520.0
2021-09-22 13:20:00,47.66,47.81,47.65,47.71,235568.0,47.66,47.81,47.65,47.71,235568.0
2021-09-22 13:30:00,47.75,47.88,47.67,47.79,432908.0,47.75,47.88,47.67,47.79,432908.0
2021-09-22 13:40:00,47.78,47.94,47.7,47.85,174264.0,47.78,47.94,47.7,47.85,174264.0
2021-09-22 13:50:00,47.82,47.82,47.66,47.71,41368.0,47.82,47.82,47.66,47.71,41368.0
2021-09-22 14:00:00,47.66,47.88,47.5,47.63,64484.0,47.66,47.88,47.5,47.63,64484.0
2021-09-22 14:10:00,47.63,47.88,47.63,47.8,23956.0,47.63,47.88,47.63,47.8,23956.0
2021-09-22 14:20:00,47.8,48.12,47.7,48.12,62360.0,47.8,48.12,47.7,48.12,62360.0
2021-09-22 14:30:00,48.17,48.2,47.97,48.0,57804.0,48.17,48.2,47.97,48.0,57804.0
2021-09-22 14:40:00,48.02,48.1,47.83,47.85,38588.0,48.02,48.1,47.83,47.85,38588.0
2021-09-22 14:50:00,47.83,47.83,47.43,47.65,114520.0,47.83,47.83,47.43,47.65,114520.0
2021-09-22 15:00:00,47.63,47.74,47.54,47.6,188632.0,47.63,47.74,47.54,47.6,188632.0
2021-09-22 15:10:00,47.63,47.93,47.63,47.83,530596.0,47.63,47.93,47.63,47.83,530596.0
2021-09-22 15:20:00,47.8,48.0,47.6,47.6,170672.0,47.8,48.0,47.6,47.6,170672.0
2021-09-22 15:30:00,47.58,47.7,47.54,47.65,78464.0,47.58,47.7,47.54,47.65,78464.0
2021-09-22 15:40:00,47.68,47.82,47.47,47.76,543416.0,47.68,47.82,47.47,47.76,543416.0
2021-09-22 15:50:00,47.82,47.95,47.48,47.57,604840.0,47.82,47.95,47.48,47.57,604840.0
2021-09-23 09:30:00,48.08,48.94,47.94,48.59,532536.0,48.08,48.94,47.94,48.59,532536.0
2021-09-23 09:40:00,48.62,48.65,48.16,48.46,133692.0,48.62,48.65,48.16,48.46,133692.0
2021-09-23 09:50:00,48.44,48.57,48.13,48.38,126536.0,48.44,48.57,48.13,48.38,126536.0
2021-09-23 10:00:00,48.4,48.49,48.1,48.18,146544.0,48.4,48.49,48.1,48.18,146544.0
2021-09-23 10:10:00,48.22,48.45,48.19,48.34,79788.0,48.22,48.45,48.19,48.34,79788.0
2021-09-23 10:20:00,48.3,48.87,48.23,48.48,290480.0,48.3,48.87,48.23,48.48,290480.0
2021-09-23 10:30:00,48.54,48.58,48.24,48.51,113528.0,48.54,48.58,48.24,48.51,113528.0
2021-09-23 10:40:00,48.46,48.52,48.21,48.34,123388.0,48.46,48.52,48.21,48.34,123388.0
2021-09-23 10:50:00,48.35,48.92,48.34,48.7,157196.0,48.35,48.92,48.34,48.7,157196.0
2021-09-23 11:00:00,48.69,48.8,48.51,48.73,145764.0,48.69,48.8,48.51,48.73,145764.0
2021-09-23 11:10:00,48.78,48.84,48.59,48.71,94812.0,48.78,48.84,48.59,48.71,94812.0
2021-09-23 11:20:00,48.73,48.84,48.57,48.58,75388.0,48.73,48.84,48.57,48.58,75388.0
2021-09-23 11:30:00,48.56,48.6,48.3,48.41,78128.0,48.56,48.6,48.3,48.41,78128.0
2021-09-23 11:40:00,48.45,48.57,48.36,48.54,47592.0,48.45,48.57,48.36,48.54,47592.0
2021-09-23 11:50:00,48.5,48.5,48.19,48.27,51940.0,48.5,48.5,48.19,48.27,51940.0
2021-09-23 12:00:00,48.26,48.32,48.18,48.32,46224.0,48.26,48.32,48.18,48.32,46224.0
2021-09-23 12:10:00,48.33,48.37,48.23,48.25,26228.0,48.33,48.37,48.23,48.25,26228.0
2021-09-23 12:20:00,48.26,48.28,48.11,48.18,77236.0,48.26,48.28,48.11,48.18,77236.0
2021-09-23 12:30:00,48.18,48.25,48.13,48.24,15816.0,48.18,48.25,48.13,48.24,15816.0
2021-09-23 12:40:00,48.28,48.28,48.15,48.23,37668.0,48.28,48.28,48.15,48.23,37668.0
2021-09-23 12:50:00,48.2,48.27,48.15,48.27,40348.0,48.2,48.27,48.15,48.27,40348.0
2021-09-23 13:00:00,48.25,48.29,48.13,48.2,21872.0,48.25,48.29,48.13,48.2,21872.0
2021-09-23 13:10:00,48.12,48.15,48.02,48.06,40700.0,48.12,48.15,48.02,48.06,40700.0
2021-09-23 13:20:00,48.06,48.18,48.05,48.12,34836.0,48.06,48.18,48.05,48.12,34836.0
2021-09-23 13:30:00,48.19,48.22,48.13,48.16,23648.0,48.19,48.22,48.13,48.16,23648.0
2021-09-23 13:40:00,48.17,48.26,48.13,48.23,35972.0,48.17,48.26,48.13,48.23,35972.0
2021-09-23 13:50:00,48.21,48.27,48.09,48.27,108312.0,48.21,48.27,48.09,48.27,108312.0
2021-09-23 14:00:00,48.23,48.48,48.21,48.23,203052.0,48.23,48.48,48.21,48.23,203052.0
2021-09-23 14:10:00,48.21,48.27,48.1,48.11,38068.0,48.21,48.27,48.1,48.11,38068.0
2021-09-23 14:20:00,48.13,48.22,48.1,48.14,69128.0,48.13,48.22,48.1,48.14,69128.0
2021-09-23 14:30:00,48.17,48.17,47.99,47.99,83216.0,48.17,48.17,47.99,47.99,83216.0
2021-09-23 14:40:00,48.01,48.12,47.9,48.06,52520.0,48.01,48.12,47.9,48.06,52520.0
2021-09-23 14:50:00,48.07,48.11,47.91,47.94,37616.0,48.07,48.11,47.91,47.94,37616.0
2021-09-23 15:00:00,47.92,48.29,47.92,48.15,381004.0,47.92,48.29,47.92,48.15,381004.0
2021-09-23 15:10:00,48.19,48.24,48.1,48.21,64104.0,48.19,48.24,48.1,48.21,64104.0
2021-09-23 15:20:00,48.2,48.3,48.14,48.18,207188.0,48.2,48.3,48.14,48.18,207188.0
2021-09-23 15:30:00,48.18,48.23,47.8,47.86,115892.0,48.18,48.23,47.8,47.86,115892.0
2021-09-23 15:40:00,47.87,47.9,47.77,47.85,80548.0,47.87,47.9,47.77,47.85,80548.0
2021-09-23 15:50:00,47.78,47.93,47.65,47.88,481312.0,47.78,47.93,47.65,47.88,481312.0
2021-09-24 09:30:00,47.75,47.93,47.49,47.91,159932.0,47.75,47.93,47.49,47.91,159932.0
2021-09-24 09:40:00,47.81,47.93,47.25,47.25,189008.0,47.81,47.93,47.25,47.25,189008.0
2021-09-24 09:50:00,47.31,47.34,46.78,46.85,362948.0,47.31,47.34,46.78,46.85,362948.0
2021-09-24 10:00:00,46.87,47.13,46.72,46.92,189312.0,46.87,47.13,46.72,46.92,189312.0
2021-09-24 10:10:00,46.93,46.95,46.54,46.87,229136.0,46.93,46.95,46.54,46.87,229136.0
2021-09-24 10:20:00,46.88,47.2,46.82,47.1,112552.0,46.88,47.2,46.82,47.1,112552.0
2021-09-24 10:30:00,47.09,47.25,46.64,46.64,152028.0,47.09,47.25,46.64,46.64,152028.0
2021-09-24 10:40:00,46.63,47.39,46.63,47.38,94548.0,46.63,47.39,46.63,47.38,94548.0
2021-09-24 10:50:00,47.3,47.52,47.28,47.33,78076.0,47.3,47.52,47.28,47.33,78076.0
2021-09-24 11:00:00,47.37,47.46,47.21,47.28,82460.0,47.37,47.46,47.21,47.28,82460.0
2021-09-24 11:10:00,47.33,47.44,47.07,47.07,40504.0,47.33,47.44,47.07,47.07,40504.0
2021-09-24 11:20:00,47.07,47.18,47.07,47.12,21736.0,47.07,47.18,47.07,47.12,21736.0
2021-09-24 11:30:00,47.12,47.2,46.91,46.94,51048.0,47.12,47.2,46.91,46.94,51048.0
2021-09-24 11:40:00,46.95,47.15,46.95,47.11,51120.0,46.95,47.15,46.95,47.11,51120.0
2021-09-24 11:50:00,47.07,47.17,47.04,47.04,32716.0,47.07,47.17,47.04,47.04,32716.0
2021-09-24 12:00:00,47.07,47.33,47.04,47.24,22184.0,47.07,47.33,47.04,47.24,22184.0
2021-09-24 12:10:00,47.23,47.25,47.09,47.1,22124.0,47.23,47.25,47.09,47.1,22124.0
2021-09-24 12:20:00,47.1,47.16,46.93,46.95,36000.0,47.1,47.16,46.93,46.95,36000.0
2021-09-24 12:30:00,46.96,47.0,46.82,46.83,45648.0,46.96,47.0,46.82,46.83,45648.0
2021-09-24 12:40:00,46.88,46.91,46.75,46.85,81952.0,46.88,46.91,46.75,46.85,81952.0
2021-09-24 12:50:00,46.86,46.86,46.75,46.84,29684.0,46.86,46.86,46.75,46.84,29684.0
2021-09-24 13:00:00,46.87,46.95,46.83,46.87,36708.0,46.87,46.95,46.83,46.87,36708.0
2021-09-24 13:10:00,46.87,46.93,46.84,46.91,15076.0,46.87,46.93,46.84,46.91,15076.0
2021-09-24 13:20:00,46.92,46.93,46.74,46.8,33336.0,46.92,46.93,46.74,46.8,33336.0
2021-09-24 13:30:00,46.78,46.82,46.66,46.74,61196.0,46.78,46.82,46.66,46.74,61196.0
2021-09-24 13:40:00,46.81,46.92,46.72,46.73,55428.0,46.81,46.92,46.72,46.73,55428.0
2021-09-24 13:50:00,46.77,46.85,46.71,46.75,34552.0,46.77,46.85,46.71,46.75,34552.0
2021-09-24 14:00:00,46.74,46.84,46.68,46.76,47248.0,46.74,46.84,46.68,46.76,47248.0
2021-09-24 14:10:00,46.76,46.83,46.73,46.79,34052.0,46.76,46.83,46.73,46.79,34052.0
2021-09-24 14:20:00,46.79,46.79,46.36,46.45,186880.0,46.79,46.79,46.36,46.45,186880.0
2021-09-24 14:30:00,46.49,46.57,46.33,46.38,146800.0,46.49,46.57,46.33,46.38,146800.0
2021-09-24 14:40:00,46.37,46.4,46.28,46.34,53668.0,46.37,46.4,46.28,46.34,53668.0
2021-09-24 14:50:00,46.33,46.36,46.18,46.33,125732.0,46.33,46.36,46.18,46.33,125732.0
2021-09-24 15:00:00,46.32,46.43,46.29,46.32,100716.0,46.32,46.43,46.29,46.32,100716.0
2021-09-24 15:10:00,46.3,46.3,46.03,46.19,150732.0,46.3,46.3,46.03,46.19,150732.0
2021-09-24 15:20:00,46.16,46.56,46.16,46.45,234692.0,46.16,46.56,46.16,46.45,234692.0
2021-09-24 15:30:00,46.47,46.58,46.26,46.32,166856.0,46.47,46.58,46.26,46.32,166856.0
2021-09-24 15:40:00,46.33,46.45,46.17,46.33,188412.0,46.33,46.45,46.17,46.33,188412.0
2021-09-24 15:50:00,46.35,46.43,46.14,46.29,351464.0,46.35,46.43,46.14,46.29,351464.0
2021-09-27 09:30:00,46.48,47.25,46.48,46.7,439544.0,46.48,47.25,46.48,46.7,439544.0
2021-09-27 09:40:00,46.7,47.24,46.65,46.95,162688.0,46.7,47.24,46.65,46.95,162688.0
2021-09-27 09:50:00,46.9,47.0,46.52,46.69,95492.0,46.9,47.0,46.52,46.69,95492.0
2021-09-27 10:00:00,46.72,46.8,46.47,46.51,80620.0,46.72,46.8,46.47,46.51,80620.0
2021-09-27 10:10:00,46.57,47.63,46.48,47.54,268120.0,46.57,47.63,46.48,47.54,268120.0
2021-09-27 10:20:00,47.54,48.01,47.12,47.23,605524.0,47.54,48.01,47.12,47.23,605524.0
2021-09-27 10:30:00,47.31,47.41,46.88,47.09,114728.0,47.31,47.41,46.88,47.09,114728.0
2021-09-27 10:40:00,47.1,47.67,47.02,47.42,103224.0,47.1,47.67,47.02,47.42,103224.0
2021-09-27 10:50:00,47.39,47.5,47.16,47.48,62100.0,47.39,47.5,47.16,47.48,62100.0
2021-09-27 11:00:00,47.45,47.61,47.35,47.48,79852.0,47.45,47.61,47.35,47.48,79852.0
2021-09-27 11:10:00,47.44,47.85,47.44,47.81,147956.0,47.44,47.85,47.44,47.81,147956.0
2021-09-27 11:20:00,47.77,47.81,47.56,47.63,55928.0,47.77,47.81,47.56,47.63,55928.0
2021-09-27 11:30:00,47.62,47.71,47.55,47.6,57076.0,47.62,47.71,47.55,47.6,57076.0
2021-09-27 11:40:00,47.61,47.75,47.42,47.63,58512.0,47.61,47.75,47.42,47.63,58512.0
2021-09-27 11:50:00,47.63,47.75,47.58,47.75,44960.0,47.63,47.75,47.58,47.75,44960.0
2021-09-27 12:00:00,47.73,47.73,47.33,47.34,60092.0,47.73,47.73,47.33,47.34,60092.0
2021-09-27 12:10:00,47.33,47.39,47.3,47.31,37268.0,47.33,47.39,47.3,47.31,37268.0
2021-09-27 12:20:00,47.31,47.34,47.13,47.25,56032.0,47.31,47.34,47.13,47.25,56032.0
2021-09-27 12:30:00,47.22,47.25,46.97,47.04,56372.0,47.22,47.25,46.97,47.04,56372.0
2021-09-27 12:40:00,47.04,47.23,46.99,47.09,72096.0,47.04,47.23,46.99,47.09,72096.0
2021-09-27 12:50:00,47.08,47.1,46.9,46.9,31416.0,47.08,47.1,46.9,46.9,31416.0
2021-09-27 13:00:00,46.9,47.0,46.88,46.92,51796.0,46.9,47.0,46.88,46.92,51796.0
2021-09-27 13:10:00,46.93,47.15,46.92,47.09,40796.0,46.93,47.15,46.92,47.09,40796.0
2021-09-27 13:20:00,47.1,47.16,47.06,47.12,14288.0,47.1,47.16,47.06,47.12,14288.0
2021-09-27 13:30:00,47.11,47.13,46.9,46.96,31352.0,47.11,47.13,46.9,46.96,31352.0
2021-09-27 13:40:00,46.9,46.94,46.66,46.78,42336.0,46.9,46.94,46.66,46.78,42336.0
2021-09-27 13:50:00,46.75,47.24,46.72,47.18,127620.0,46.75,47.24,46.72,47.18,127620.0
2021-09-27 14:00:00,47.16,47.23,47.09,47.13,26560.0,47.16,47.23,47.09,47.13,26560.0
2021-09-27 14:10:00,47.17,47.17,47.07,47.14,9048.0,47.17,47.17,47.07,47.14,9048.0
2021-09-27 14:20:00,47.14,47.15,47.08,47.12,7100.0,47.14,47.15,47.08,47.12,7100.0
2021-09-27 14:30:00,47.16,47.16,47.01,47.01,28580.0,47.16,47.16,47.01,47.01,28580.0
2021-09-27 14:40:00,47.03,47.03,46.86,46.99,36088.0,47.03,47.03,46.86,46.99,36088.0
2021-09-27 14:50:00,46.98,47.27,46.98,47.25,39376.0,46.98,47.27,46.98,47.25,39376.0
2021-09-27 15:00:00,47.24,47.25,47.0,47.0,44536.0,47.24,47.25,47.0,47.0,44536.0
2021-09-27 15:10:00,46.97,47.28,46.94,47.18,54156.0,46.97,47.28,46.94,47.18,54156.0
2021-09-27 15:20:00,47.25,47.27,47.13,47.27,28456.0,47.25,47.27,47.13,47.27,28456.0
2021-09-27 15:30:00,47.31,47.47,47.31,47.46,51320.0,47.31,47.47,47.31,47.46,51320.0
2021-09-27 15:40:00,47.47,47.5,47.35,47.45,69484.0,47.47,47.5,47.35,47.45,69484.0
2021-09-27 15:50:00,47.47,47.47,47.28,47.38,228928.0,47.47,47.47,47.28,47.38,228928.0
2021-09-28 09:30:00,47.0,47.38,46.83,47.19,189460.0,47.0,47.38,46.83,47.19,189460.0
2021-09-28 09:40:00,47.24,47.7,46.64,46.85,332868.0,47.24,47.7,46.64,46.85,332868.0
2021-09-28 09:50:00,46.77,46.83,46.32,46.54,182336.0,46.77,46.83,46.32,46.54,182336.0
2021-09-28 10:00:00,46.43,46.53,45.9,45.95,303004.0,46.43,46.53,45.9,45.95,303004.0
2021-09-28 10:10:00,45.99,46.16,45.85,45.9,177012.0,45.99,46.16,45.85,45.9,177012.0
2021-09-28 10:20:00,45.9,46.5,45.78,46.07,173072.0,45.9,46.5,45.78,46.07,173072.0
2021-09-28 10:30:00,46.0,46.21,45.8,46.2,117616.0,46.0,46.21,45.8,46.2,117616.0
2021-09-28 10:40:00,46.12,46.2,45.73,46.04,164528.0,46.12,46.2,45.73,46.04,164528.0
2021-09-28 10:50:00,45.96,46.06,45.75,45.8,80080.0,45.96,46.06,45.75,45.8,80080.0
2021-09-28 11:00:00,45.83,45.88,45.52,45.74,122964.0,45.83,45.88,45.52,45.74,122964.0
2021-09-28 11:10:00,45.74,45.8,45.29,45.61,151396.0,45.74,45.8,45.29,45.61,151396.0
2021-09-28 11:20:00,45.56,45.77,45.51,45.63,79604.0,45.56,45.77,45.51,45.63,79604.0
2021-09-28 11:30:00,45.58,45.9,45.56,45.89,70196.0,45.58,45.9,45.56,45.89,70196.0
2021-09-28 11:40:00,45.88,45.88,45.58,45.72,73316.0,45.88,45.88,45.58,45.72,73316.0
2021-09-28 11:50:00,45.69,45.81,45.44,45.68,61744.0,45.69,45.81,45.44,45.68,61744.0
2021-09-28 12:00:00,45.71,45.77,45.59,45.77,38140.0,45.71,45.77,45.59,45.77,38140.0
2021-09-28 12:10:00,45.73,46.1,45.71,46.1,73048.0,45.73,46.1,45.71,46.1,73048.0
2021-09-28 12:20:00,46.1,46.22,46.03,46.06,29888.0,46.1,46.22,46.03,46.06,29888.0
2021-09-28 12:30:00,46.08,46.14,45.69,45.69,41036.0,46.08,46.14,45.69,45.69,41036.0
2021-09-28 12:40:00,45.68,45.69,45.5,45.6,43324.0,45.68,45.69,45.5,45.6,43324.0
2021-09-28 12:50:00,45.56,45.63,45.49,45.53,39420.0,45.56,45.63,45.49,45.53,39420.0
2021-09-28 13:00:00,45.55,45.64,45.45,45.58,41516.0,45.55,45.64,45.45,45.58,41516.0
2021-09-28 13:10:00,45.6,45.61,45.35,45.5,55428.0,45.6,45.61,45.35,45.5,55428.0
2021-09-28 13:20:00,45.46,45.64,45.43,45.5,36744.0,45.46,45.64,45.43,45.5,36744.0
2021-09-28 13:30:00,45.48,45.5,45.4,45.49,37304.0,45.48,45.5,45.4,45.49,37304.0
2021-09-28 13:40:00,45.48,45.61,45.48,45.61,34316.0,45.48,45.61,45.48,45.61,34316.0
2021-09-28 13:50:00,45.56,45.57,45.29,45.33,58484.0,45.56,45.57,45.29,45.33,58484.0
2021-09-28 14:00:00,45.33,45.36,45.2,45.24,84564.0,45.33,45.36,45.2,45.24,84564.0
2021-09-28 14:10:00,45.22,45.6,45.06,45.55,117884.0,45.22,45.6,45.06,45.55,117884.0
2021-09-28 14:20:00,45.58,45.82,45.56,45.77,80280.0,45.58,45.82,45.56,45.77,80280.0
2021-09-28 14:30:00,45.77,45.77,45.61,45.67,30084.0,45.77,45.77,45.61,45.67,30084.0
2021-09-28 14:40:00,45.66,45.94,45.66,45.85,82260.0,45.66,45.94,45.66,45.85,82260.0
2021-09-28 14:50:00,45.85,45.85,45.7,45.75,43476.0,45.85,45.85,45.7,45.75,43476.0
2021-09-28 15:00:00,45.75,45.91,45.73,45.84,61892.0,45.75,45.91,45.73,45.84,61892.0
2021-09-28 15:10:00,45.88,45.9,45.67,45.7,31708.0,45.88,45.9,45.67,45.7,31708.0
2021-09-28 15:20:00,45.7,45.75,45.34,45.34,62772.0,45.7,45.75,45.34,45.34,62772.0
2021-09-28 15:30:00,45.34,45.43,45.24,45.31,63392.0,45.34,45.43,45.24,45.31,63392.0
2021-09-28 15:40:00,45.32,45.43,45.06,45.07,77536.0,45.32,45.43,45.06,45.07,77536.0
2021-09-28 15:50:00,45.07,45.1,44.5,44.65,616232.0,45.07,45.1,44.5,44.65,616232.0
2021-09-29 09:30:00,45.02,45.33,44.5,44.56,346516.0,45.02,45.33,44.5,44.56,346516.0
2021-09-29 09:40:00,44.57,45.74,44.44,45.63,339732.0,44.57,45.74,44.44,45.63,339732.0
2021-09-29 09:50:00,45.67,45.73,45.4,45.6,149544.0,45.67,45.73,45.4,45.6,149544.0
2021-09-29 10:00:00,45.6,45.67,45.04,45.07,101728.0,45.6,45.67,45.04,45.07,101728.0
2021-09-29 10:10:00,45.02,45.58,44.97,45.47,94604.0,45.02,45.58,44.97,45.47,94604.0
2021-09-29 10:20:00,45.5,45.87,45.49,45.53,166708.0,45.5,45.87,45.49,45.53,166708.0
2021-09-29 10:30:00,45.5,45.5,45.2,45.21,91472.0,45.5,45.5,45.2,45.21,91472.0
2021-09-29 10:40:00,45.22,46.12,45.15,45.99,132288.0,45.22,46.12,45.15,45.99,132288.0
2021-09-29 10:50:00,45.99,46.0,45.63,45.67,127152.0,45.99,46.0,45.63,45.67,127152.0
2021-09-29 11:00:00,45.67,45.67,45.46,45.61,39264.0,45.67,45.67,45.46,45.61,39264.0
2021-09-29 11:10:00,45.63,45.63,45.17,45.24,50408.0,45.63,45.63,45.17,45.24,50408.0
2021-09-29 11:20:00,45.23,45.25,44.96,45.08,83584.0,45.23,45.25,44.96,45.08,83584.0
2021-09-29 11:30:00,45.08,45.08,44.71,44.73,62300.0,45.08,45.08,44.71,44.73,62300.0
2021-09-29 11:40:00,44.72,44.81,44.49,44.52,95864.0,44.72,44.81,44.49,44.52,95864.0
2021-09-29 11:50:00,44.59,44.79,44.57,44.75,91116.0,44.59,44.79,44.57,44.75,91116.0
2021-09-29 12:00:00,44.78,44.94,44.78,44.78,49876.0,44.78,44.94,44.78,44.78,49876.0
2021-09-29 12:10:00,44.79,44.86,44.49,44.5,60348.0,44.79,44.86,44.49,44.5,60348.0
2021-09-29 12:20:00,44.48,44.51,44.19,44.3,146524.0,44.48,44.51,44.19,44.3,146524.0
2021-09-29 12:30:00,44.3,44.41,44.15,44.37,65700.0,44.3,44.41,44.15,44.37,65700.0
2021-09-29 12:40:00,44.32,44.32,43.93,44.03,136528.0,44.32,44.32,43.93,44.03,136528.0
2021-09-29 12:50:00,44.03,44.58,43.98,44.54,92352.0,44.03,44.58,43.98,44.54,92352.0
2021-09-29 13:00:00,44.56,44.56,44.2,44.2,61764.0,44.56,44.56,44.2,44.2,61764.0
2021-09-29 13:10:00,44.19,44.51,44.19,44.46,57672.0,44.19,44.51,44.19,44.46,57672.0
2021-09-29 13:20:00,44.48,44.5,44.39,44.45,28652.0,44.48,44.5,44.39,44.45,28652.0
2021-09-29 13:30:00,44.47,44.47,43.94,44.06,122484.0,44.47,44.47,43.94,44.06,122484.0
2021-09-29 13:40:00,44.0,44.1,43.65,43.75,308288.0,44.0,44.1,43.65,43.75,308288.0
2021-09-29 13:50:00,43.81,44.1,43.81,44.09,67992.0,43.81,44.1,43.81,44.09,67992.0
2021-09-29 14:00:00,44.1,44.17,44.07,44.15,25936.0,44.1,44.17,44.07,44.15,25936.0
2021-09-29 14:10:00,44.15,44.47,44.12,44.41,67628.0,44.15,44.47,44.12,44.41,67628.0
2021-09-29 14:20:00,44.44,44.44,44.0,44.0,195048.0,44.44,44.44,44.0,44.0,195048.0
2021-09-29 14:30:00,44.04,44.33,44.03,44.12,84984.0,44.04,44.33,44.03,44.12,84984.0
2021-09-29 14:40:00,44.15,44.33,44.15,44.22,36780.0,44.15,44.33,44.15,44.22,36780.0
2021-09-29 14:50:00,44.27,44.35,44.22,44.26,21020.0,44.27,44.35,44.22,44.26,21020.0
2021-09-29 15:00:00,44.29,44.37,44.25,44.31,34756.0,44.29,44.37,44.25,44.31,34756.0
2021-09-29 15:10:00,44.29,44.37,44.2,44.26,23936.0,44.29,44.37,44.2,44.26,23936.0
2021-09-29 15:20:00,44.24,44.42,44.22,44.29,32932.0,44.24,44.42,44.22,44.29,32932.0
2021-09-29 15:30:00,44.29,44.53,44.25,44.42,62712.0,44.29,44.53,44.25,44.42,62712.0
2021-09-29 15:40:00,44.41,44.41,44.21,44.26,69416.0,44.41,44.41,44.21,44.26,69416.0
2021-09-29 15:50:00,44.22,44.23,43.87,44.05,421304.0,44.22,44.23,43.87,44.05,421304.0
2021-09-30 09:30:00,43.75,43.78,42.6,43.14,436780.0,43.75,43.78,42.6,43.14,436780.0
2021-09-30 09:40:00,43.17,43.61,42.8,43.12,194000.0,43.17,43.61,42.8,43.12,194000.0
2021-09-30 09:50:00,43.25,43.37,42.9,42.9,121480.0,43.25,43.37,42.9,42.9,121480.0
2021-09-30 10:00:00,42.85,42.87,42.21,42.39,363392.0,42.85,42.87,42.21,42.39,363392.0
2021-09-30 10:10:00,42.42,42.86,42.22,42.81,244700.0,42.42,42.86,42.22,42.81,244700.0
2021-09-30 10:20:00,42.82,42.82,42.28,42.52,129804.0,42.82,42.82,42.28,42.52,129804.0
2021-09-30 10:30:00,42.52,42.59,41.7,41.96,384196.0,42.52,42.59,41.7,41.96,384196.0
2021-09-30 10:40:00,41.94,42.5,41.75,42.46,407552.0,41.94,42.5,41.75,42.46,407552.0
2021-09-30 10:50:00,42.49,42.57,42.09,42.5,213928.0,42.49,42.57,42.09,42.5,213928.0
2021-09-30 11:00:00,42.49,42.67,42.33,42.63,114856.0,42.49,42.67,42.33,42.63,114856.0
2021-09-30 11:10:00,42.65,43.06,42.4,42.97,121012.0,42.65,43.06,42.4,42.97,121012.0
2021-09-30 11:20:00,42.91,43.06,42.77,42.99,60172.0,42.91,43.06,42.77,42.99,60172.0
2021-09-30 11:30:00,42.97,43.01,42.17,42.29,94696.0,42.97,43.01,42.17,42.29,94696.0
2021-09-30 11:40:00,42.31,42.35,41.9,41.92,177344.0,42.31,42.35,41.9,41.92,177344.0
2021-09-30 11:50:00,41.91,42.06,41.83,42.06,145980.0,41.91,42.06,41.83,42.06,145980.0
2021-09-30 12:00:00,42.06,42.48,42.05,42.12,97788.0,42.06,42.48,42.05,42.12,97788.0
2021-09-30 12:10:00,42.1,42.31,42.03,42.21,63660.0,42.1,42.31,42.03,42.21,63660.0
2021-09-30 12:20:00,42.24,42.28,41.98,42.05,74684.0,42.24,42.28,41.98,42.05,74684.0
2021-09-30 12:30:00,41.92,42.2,41.9,42.03,98804.0,41.92,42.2,41.9,42.03,98804.0
2021-09-30 12:40:00,42.07,42.33,42.06,42.3,40048.0,42.07,42.33,42.06,42.3,40048.0
2021-09-30 12:50:00,42.3,42.38,42.2,42.3,42676.0,42.3,42.38,42.2,42.3,42676.0
2021-09-30 13:00:00,42.26,42.59,42.26,42.49,63716.0,42.26,42.59,42.26,42.49,63716.0
2021-09-30 13:10:00,42.48,42.58,42.29,42.46,45176.0,42.48,42.58,42.29,42.46,45176.0
2021-09-30 13:20:00,42.49,42.49,42.27,42.47,29092.0,42.49,42.49,42.27,42.47,29092.0
2021-09-30 13:30:00,42.38,42.48,42.3,42.34,36192.0,42.38,42.48,42.3,42.34,36192.0
2021-09-30 13:40:00,42.37,42.4,42.32,42.33,20028.0,42.37,42.4,42.32,42.33,20028.0
2021-09-30 13:50:00,42.33,42.36,42.23,42.3,42452.0,42.33,42.36,42.23,42.3,42452.0
2021-09-30 14:00:00,42.3,42.95,42.28,42.95,145516.0,42.3,42.95,42.28,42.95,145516.0
2021-09-30 14:10:00,42.96,43.05,42.65,42.76,67388.0,42.96,43.05,42.65,42.76,67388.0
2021-09-30 14:20:00,42.71,43.15,42.71,43.15,96848.0,42.71,43.15,42.71,43.15,96848.0
2021-09-30 14:30:00,43.19,43.86,43.11,43.69,409624.0,43.19,43.86,43.11,43.69,409624.0
2021-09-30 14:40:00,43.7,46.36,43.69,45.83,1267840.0,43.7,46.36,43.69,45.83,1267840.0
2021-09-30 14:50:00,45.72,45.83,44.44,44.54,757840.0,45.72,45.83,44.44,44.54,757840.0
2021-09-30 15:00:00,44.52,44.89,44.4,44.72,197716.0,44.52,44.89,44.4,44.72,197716.0
2021-09-30 15:10:00,44.7,44.75,44.22,44.5,209972.0,44.7,44.75,44.22,44.5,209972.0
2021-09-30 15:20:00,44.48,44.55,43.94,44.07,117360.0,44.48,44.55,43.94,44.07,117360.0
2021-09-30 15:30:00,43.99,44.75,43.99,44.35,274012.0,43.99,44.75,43.99,44.35,274012.0
2021-09-30 15:40:00,44.25,44.44,43.99,44.11,123200.0,44.25,44.44,43.99,44.11,123200.0
2021-09-30 15:50:00,44.11,44.3,43.83,43.87,237708.0,44.11,44.3,43.83,43.87,237708.0
2021-10-01 09:30:00,44.85,44.87,43.38,43.46,392660.0,44.85,44.87,43.38,43.46,392660.0
2021-10-01 09:40:00,43.45,43.6,43.06,43.44,240892.0,43.45,43.6,43.06,43.44,240892.0
2021-10-01 09:50:00,43.41,43.8,43.13,43.35,93592.0,43.41,43.8,43.13,43.35,93592.0
2021-10-01 10:00:00,43.5,44.2,43.38,43.58,271548.0,43.5,44.2,43.38,43.58,271548.0
2021-10-01 10:10:00,43.6,43.71,43.17,43.41,107964.0,43.6,43.71,43.17,43.41,107964.0
2021-10-01 10:20:00,43.44,43.68,43.3,43.59,58464.0,43.44,43.68,43.3,43.59,58464.0
2021-10-01 10:30:00,43.57,43.86,43.45,43.6,87060.0,43.57,43.86,43.45,43.6,87060.0
2021-10-01 10:40:00,43.65,43.73,43.41,43.73,154372.0,43.65,43.73,43.41,43.73,154372.0
2021-10-01 10:50:00,43.66,43.83,43.58,43.69,57868.0,43.66,43.83,43.58,43.69,57868.0
2021-10-01 11:00:00,43.69,43.78,43.5,43.51,58536.0,43.69,43.78,43.5,43.51,58536.0
2021-10-01 11:10:00,43.47,43.76,43.38,43.66,52604.0,43.47,43.76,43.38,43.66,52604.0
2021-10-01 11:20:00,43.66,43.99,43.63,43.85,51040.0,43.66,43.99,43.63,43.85,51040.0
2021-10-01 11:30:00,43.89,44.67,43.75,44.5,256336.0,43.89,44.67,43.75,44.5,256336.0
2021-10-01 11:40:00,44.45,44.75,44.13,44.17,246232.0,44.45,44.75,44.13,44.17,246232.0
2021-10-01 11:50:00,44.19,44.3,44.09,44.27,43584.0,44.19,44.3,44.09,44.27,43584.0
2021-10-01 12:00:00,44.31,44.41,44.14,44.41,47536.0,44.31,44.41,44.14,44.41,47536.0
2021-10-01 12:10:00,44.39,44.63,44.35,44.41,88996.0,44.39,44.63,44.35,44.41,88996.0
2021-10-01 12:20:00,44.45,44.68,44.45,44.57,64744.0,44.45,44.68,44.45,44.57,64744.0
2021-10-01 12:30:00,44.57,44.86,44.48,44.54,104500.0,44.57,44.86,44.48,44.54,104500.0
2021-10-01 12:40:00,44.54,44.82,44.37,44.37,73972.0,44.54,44.82,44.37,44.37,73972.0
2021-10-01 12:50:00,44.41,44.41,44.08,44.1,73740.0,44.41,44.41,44.08,44.1,73740.0
2021-10-01 13:00:00,44.09,44.31,44.05,44.18,38752.0,44.09,44.31,44.05,44.18,38752.0
2021-10-01 13:10:00,44.21,44.21,43.93,44.06,53268.0,44.21,44.21,43.93,44.06,53268.0
2021-10-01 13:20:00,44.02,44.02,43.84,43.91,31868.0,44.02,44.02,43.84,43.91,31868.0
2021-10-01 13:30:00,43.93,44.2,43.9,44.08,36132.0,43.93,44.2,43.9,44.08,36132.0
2021-10-01 13:40:00,44.06,44.19,43.97,44.11,71908.0,44.06,44.19,43.97,44.11,71908.0
2021-10-01 13:50:00,44.07,44.25,44.06,44.19,44524.0,44.07,44.25,44.06,44.19,44524.0
2021-10-01 14:00:00,44.24,44.32,44.21,44.26,28280.0,44.24,44.32,44.21,44.26,28280.0
2021-10-01 14:10:00,44.24,44.25,44.07,44.1,50728.0,44.24,44.25,44.07,44.1,50728.0
2021-10-01 14:20:00,44.1,44.15,44.07,44.09,10892.0,44.1,44.15,44.07,44.09,10892.0
2021-10-01 14:30:00,44.15,44.15,44.06,44.11,18920.0,44.15,44.15,44.06,44.11,18920.0
2021-10-01 14:40:00,44.14,44.46,44.12,44.31,51536.0,44.14,44.46,44.12,44.31,51536.0
2021-10-01 14:50:00,44.31,44.42,44.23,44.38,22464.0,44.31,44.42,44.23,44.38,22464.0
2021-10-01 15:00:00,44.41,44.43,44.24,44.35,36316.0,44.41,44.43,44.24,44.35,36316.0
2021-10-01 15:10:00,44.38,44.43,44.35,44.38,21012.0,44.38,44.43,44.35,44.38,21012.0
2021-10-01 15:20:00,44.39,44.49,44.17,44.17,60808.0,44.39,44.49,44.17,44.17,60808.0
2021-10-01 15:30:00,44.17,44.17,43.93,44.11,90704.0,44.17,44.17,43.93,44.11,90704.0
2021-10-01 15:40:00,44.11,44.24,44.01,44.17,79120.0,44.11,44.24,44.01,44.17,79120.0
2021-10-01 15:50:00,44.24,44.33,44.13,44.23,228160.0,44.24,44.33,44.13,44.23,228160.0
2021-10-04 09:30:00,43.99,43.99,43.54,43.93,186180.0,43.99,43.99,43.54,43.93,186180.0
2021-10-04 09:40:00,43.91,44.19,43.57,43.93,172676.0,43.91,44.19,43.57,43.93,172676.0
2021-10-04 09:50:00,43.88,44.24,43.76,43.91,100164.0,43.88,44.24,43.76,43.91,100164.0
2021-10-04 10:00:00,43.88,43.96,43.5,43.72,80228.0,43.88,43.96,43.5,43.72,80228.0
2021-10-04 10:10:00,43.75,43.82,43.38,43.43,58732.0,43.75,43.82,43.38,43.43,58732.0
2021-10-04 10:20:00,43.46,43.54,43.25,43.38,60752.0,43.46,43.54,43.25,43.38,60752.0
2021-10-04 10:30:00,43.29,43.36,42.95,43.07,132228.0,43.29,43.36,42.95,43.07,132228.0
2021-10-04 10:40:00,43.1,43.53,42.99,43.46,95716.0,43.1,43.53,42.99,43.46,95716.0
2021-10-04 10:50:00,43.48,43.69,43.19,43.49,146308.0,43.48,43.69,43.19,43.49,146308.0
2021-10-04 11:00:00,43.47,43.52,43.32,43.4,45912.0,43.47,43.52,43.32,43.4,45912.0
2021-10-04 11:10:00,43.4,44.0,43.29,43.91,120420.0,43.4,44.0,43.29,43.91,120420.0
2021-10-04 11:20:00,43.94,43.94,43.5,43.64,88128.0,43.94,43.94,43.5,43.64,88128.0
2021-10-04 11:30:00,43.59,43.71,43.18,43.24,76484.0,43.59,43.71,43.18,43.24,76484.0
2021-10-04 11:40:00,43.24,43.43,43.18,43.3,43388.0,43.24,43.43,43.18,43.3,43388.0
2021-10-04 11:50:00,43.27,43.45,43.21,43.45,36548.0,43.27,43.45,43.21,43.45,36548.0
2021-10-04 12:00:00,43.42,43.48,43.38,43.48,22660.0,43.42,43.48,43.38,43.48,22660.0
2021-10-04 12:10:00,43.47,43.5,43.34,43.47,25692.0,43.47,43.5,43.34,43.47,25692.0
2021-10-04 12:20:00,43.47,43.5,43.38,43.42,17540.0,43.47,43.5,43.38,43.42,17540.0
2021-10-04 12:30:00,43.41,43.66,43.41,43.6,19856.0,43.41,43.66,43.41,43.6,19856.0
2021-10-04 12:40:00,43.55,43.72,43.5,43.69,54768.0,43.55,43.72,43.5,43.69,54768.0
2021-10-04 12:50:00,43.69,43.69,43.48,43.48,28744.0,43.69,43.69,43.48,43.48,28744.0
2021-10-04 13:00:00,43.46,43.46,43.22,43.43,40096.0,43.46,43.46,43.22,43.43,40096.0
2021-10-04 13:10:00,43.43,43.46,43.38,43.38,13184.0,43.43,43.46,43.38,43.38,13184.0
2021-10-04 13:20:00,43.43,43.45,43.26,43.32,18624.0,43.43,43.45,43.26,43.32,18624.0
2021-10-04 13:30:00,43.31,43.68,43.24,43.54,72064.0,43.31,43.68,43.24,43.54,72064.0
2021-10-04 13:40:00,43.54,43.66,43.5,43.61,33568.0,43.54,43.66,43.5,43.61,33568.0
2021-10-04 13:50:00,43.62,43.62,43.48,43.53,14432.0,43.62,43.62,43.48,43.53,14432.0
2021-10-04 14:00:00,43.57,43.73,43.53,43.63,35944.0,43.57,43.73,43.53,43.63,35944.0
2021-10-04 14:10:00,43.64,43.68,43.46,43.5,23504.0,43.64,43.68,43.46,43.5,23504.0
2021-10-04 14:20:00,43.48,43.53,43.35,43.36,10940.0,43.48,43.53,43.35,43.36,10940.0
2021-10-04 14:30:00,43.38,43.38,43.29,43.35,17508.0,43.38,43.38,43.29,43.35,17508.0
2021-10-04 14:40:00,43.3,43.38,43.01,43.12,85420.0,43.3,43.38,43.01,43.12,85420.0
2021-10-04 14:50:00,43.12,43.12,42.92,42.95,66560.0,43.12,43.12,42.92,42.95,66560.0
2021-10-04 15:00:00,42.98,43.29,42.98,43.16,49252.0,42.98,43.29,42.98,43.16,49252.0
2021-10-04 15:10:00,43.13,43.13,42.88,42.94,31828.0,43.13,43.13,42.88,42.94,31828.0
2021-10-04 15:20:00,42.92,43.0,42.79,42.84,58440.0,42.92,43.0,42.79,42.84,58440.0
2021-10-04 15:30:00,42.84,42.88,42.69,42.77,89020.0,42.84,42.88,42.69,42.77,89020.0
2021-10-04 15:40:00,42.75,43.13,42.7,43.02,173868.0,42.75,43.13,42.7,43.02,173868.0
2021-10-04 15:50:00,42.92,42.93,42.7,42.93,303056.0,42.92,42.93,42.7,42.93,303056.0
2021-10-05 09:30:00,42.8,42.81,41.68,42.2,351208.0,42.8,42.81,41.68,42.2,351208.0
2021-10-05 09:40:00,42.17,42.33,42.0,42.18,110664.0,42.17,42.33,42.0,42.18,110664.0
2021-10-05 09:50:00,42.13,42.52,42.0,42.49,146812.0,42.13,42.52,42.0,42.49,146812.0
2021-10-05 10:00:00,42.54,42.59,42.18,42.5,205296.0,42.54,42.59,42.18,42.5,205296.0
2021-10-05 10:10:00,42.48,42.63,42.25,42.31,130248.0,42.48,42.63,42.25,42.31,130248.0
2021-10-05 10:20:00,42.33,42.94,42.26,42.56,150584.0,42.33,42.94,42.26,42.56,150584.0
2021-10-05 10:30:00,42.56,42.67,42.4,42.65,80240.0,42.56,42.67,42.4,42.65,80240.0
2021-10-05 10:40:00,42.65,43.21,42.6,43.18,116972.0,42.65,43.21,42.6,43.18,116972.0
2021-10-05 10:50:00,43.16,43.25,42.8,42.82,105908.0,43.16,43.25,42.8,42.82,105908.0
2021-10-05 11:00:00,42.83,43.02,42.78,43.01,47748.0,42.83,43.02,42.78,43.01,47748.0
2021-10-05 11:10:00,43.02,43.25,42.98,43.01,87388.0,43.02,43.25,42.98,43.01,87388.0
2021-10-05 11:20:00,43.01,43.16,42.97,43.1,40028.0,43.01,43.16,42.97,43.1,40028.0
2021-10-05 11:30:00,43.14,43.16,42.77,42.9,67252.0,43.14,43.16,42.77,42.9,67252.0
2021-10-05 11:40:00,42.9,42.9,42.53,42.6,52056.0,42.9,42.9,42.53,42.6,52056.0
2021-10-05 11:50:00,42.6,42.72,42.47,42.49,42092.0,42.6,42.72,42.47,42.49,42092.0
2021-10-05 12:00:00,42.49,42.71,42.33,42.54,55856.0,42.49,42.71,42.33,42.54,55856.0
2021-10-05 12:10:00,42.58,42.58,42.39,42.53,46468.0,42.58,42.58,42.39,42.53,46468.0
2021-10-05 12:20:00,42.53,42.53,42.27,42.43,37704.0,42.53,42.53,42.27,42.43,37704.0
2021-10-05 12:30:00,42.49,42.51,42.34,42.38,18468.0,42.49,42.51,42.34,42.38,18468.0
2021-10-05 12:40:00,42.43,42.66,42.43,42.65,38404.0,42.43,42.66,42.43,42.65,38404.0
2021-10-05 12:50:00,42.68,42.68,42.49,42.66,33812.0,42.68,42.68,42.49,42.66,33812.0
2021-10-05 13:00:00,42.63,42.63,42.38,42.38,25096.0,42.63,42.63,42.38,42.38,25096.0
2021-10-05 13:10:00,42.44,42.55,42.38,42.48,45644.0,42.44,42.55,42.38,42.48,45644.0
2021-10-05 13:20:00,42.52,42.69,42.5,42.58,41784.0,42.52,42.69,42.5,42.58,41784.0
2021-10-05 13:30:00,42.57,42.66,42.54,42.63,24084.0,42.57,42.66,42.54,42.63,24084.0
2021-10-05 13:40:00,42.6,42.75,42.59,42.61,23680.0,42.6,42.75,42.59,42.61,23680.0
2021-10-05 13:50:00,42.61,42.72,42.55,42.68,28656.0,42.61,42.72,42.55,42.68,28656.0
2021-10-05 14:00:00,42.68,42.92,42.61,42.92,52656.0,42.68,42.92,42.61,42.92,52656.0
2021-10-05 14:10:00,42.92,43.29,42.79,42.88,123384.0,42.92,43.29,42.79,42.88,123384.0
2021-10-05 14:20:00,42.89,43.01,42.69,42.89,65784.0,42.89,43.01,42.69,42.89,65784.0
2021-10-05 14:30:00,42.94,42.96,42.75,42.84,17844.0,42.94,42.96,42.75,42.84,17844.0
2021-10-05 14:40:00,42.88,43.0,42.8,42.92,38180.0,42.88,43.0,42.8,42.92,38180.0
2021-10-05 14:50:00,42.92,43.1,42.92,42.98,52528.0,42.92,43.1,42.92,42.98,52528.0
2021-10-05 15:00:00,43.0,43.08,42.95,43.0,33256.0,43.0,43.08,42.95,43.0,33256.0
2021-10-05 15:10:00,42.98,43.24,42.97,43.06,73472.0,42.98,43.24,42.97,43.06,73472.0
2021-10-05 15:20:00,43.02,43.1,42.96,43.02,43188.0,43.02,43.1,42.96,43.02,43188.0
2021-10-05 15:30:00,42.99,43.17,42.96,43.12,54548.0,42.99,43.17,42.96,43.12,54548.0
2021-10-05 15:40:00,43.14,43.21,43.08,43.12,73576.0,43.14,43.21,43.08,43.12,73576.0
2021-10-05 15:50:00,43.11,43.17,43.0,43.08,133516.0,43.11,43.17,43.0,43.08,133516.0
2021-10-06 09:30:00,42.52,42.85,41.77,41.86,250728.0,42.52,42.85,41.77,41.86,250728.0
2021-10-06 09:40:00,41.87,42.42,41.86,41.94,301560.0,41.87,42.42,41.86,41.94,301560.0
2021-10-06 09:50:00,41.95,41.95,41.45,41.53,283040.0,41.95,41.95,41.45,41.53,283040.0
2021-10-06 10:00:00,41.6,41.97,41.54,41.91,83688.0,41.6,41.97,41.54,41.91,83688.0
2021-10-06 10:10:00,41.9,42.13,41.75,41.88,90160.0,41.9,42.13,41.75,41.88,90160.0
2021-10-06 10:20:00,41.98,42.34,41.92,42.34,107664.0,41.98,42.34,41.92,42.34,107664.0
2021-10-06 10:30:00,42.34,42.47,42.17,42.37,124248.0,42.34,42.47,42.17,42.37,124248.0
2021-10-06 10:40:00,42.32,43.11,42.19,42.95,200256.0,42.32,43.11,42.19,42.95,200256.0
2021-10-06 10:50:00,42.93,42.94,42.38,42.38,150444.0,42.93,42.94,42.38,42.38,150444.0
2021-10-06 11:00:00,42.34,42.57,42.25,42.49,44968.0,42.34,42.57,42.25,42.49,44968.0
2021-10-06 11:10:00,42.45,42.45,42.05,42.07,51496.0,42.45,42.45,42.05,42.07,51496.0
2021-10-06 11:20:00,42.02,42.14,41.94,42.1,58160.0,42.02,42.14,41.94,42.1,58160.0
2021-10-06 11:30:00,42.07,42.38,42.06,42.38,14748.0,42.07,42.38,42.06,42.38,14748.0
2021-10-06 11:40:00,42.39,42.39,42.15,42.31,41684.0,42.39,42.39,42.15,42.31,41684.0
2021-10-06 11:50:00,42.34,42.57,42.24,42.57,34568.0,42.34,42.57,42.24,42.57,34568.0
2021-10-06 12:00:00,42.56,42.59,42.25,42.28,41628.0,42.56,42.59,42.25,42.28,41628.0
2021-10-06 12:10:00,42.32,42.4,42.27,42.31,20084.0,42.32,42.4,42.27,42.31,20084.0
2021-10-06 12:20:00,42.27,42.34,42.21,42.25,25104.0,42.27,42.34,42.21,42.25,25104.0
2021-10-06 12:30:00,42.27,42.27,42.03,42.05,20644.0,42.27,42.27,42.03,42.05,20644.0
2021-10-06 12:40:00,42.1,42.32,42.08,42.24,32908.0,42.1,42.32,42.08,42.24,32908.0
2021-10-06 12:50:00,42.31,42.38,42.26,42.28,9564.0,42.31,42.38,42.26,42.28,9564.0
2021-10-06 13:00:00,42.29,42.29,42.13,42.2,16384.0,42.29,42.29,42.13,42.2,16384.0
2021-10-06 13:10:00,42.14,42.31,42.12,42.31,9648.0,42.14,42.31,42.12,42.31,9648.0
2021-10-06 13:20:00,42.31,42.38,42.29,42.33,8128.0,42.31,42.38,42.29,42.33,8128.0
2021-10-06 13:30:00,42.38,42.55,42.38,42.46,42192.0,42.38,42.55,42.38,42.46,42192.0
2021-10-06 13:40:00,42.46,42.7,42.43,42.6,35624.0,42.46,42.7,42.43,42.6,35624.0
2021-10-06 13:50:00,42.62,42.64,42.52,42.52,27664.0,42.62,42.64,42.52,42.52,27664.0
2021-10-06 14:00:00,42.56,42.61,42.42,42.61,15300.0,42.56,42.61,42.42,42.61,15300.0
2021-10-06 14:10:00,42.61,42.68,42.56,42.61,17236.0,42.61,42.68,42.56,42.61,17236.0
2021-10-06 14:20:00,42.64,42.94,42.57,42.94,64496.0,42.64,42.94,42.57,42.94,64496.0
2021-10-06 14:30:00,42.94,43.24,42.75,42.86,141772.0,42.94,43.24,42.75,42.86,141772.0
2021-10-06 14:40:00,42.85,42.95,42.64,42.64,54676.0,42.85,42.95,42.64,42.64,54676.0
2021-10-06 14:50:00,42.69,42.72,42.52,42.56,25896.0,42.69,42.72,42.52,42.56,25896.0
2021-10-06 15:00:00,42.59,42.64,42.4,42.48,45324.0,42.59,42.64,42.4,42.48,45324.0
2021-10-06 15:10:00,42.48,42.58,42.42,42.51,34532.0,42.48,42.58,42.42,42.51,34532.0
2021-10-06 15:20:00,42.47,42.49,42.35,42.39,51860.0,42.47,42.49,42.35,42.39,51860.0
2021-10-06 15:30:00,42.43,42.48,42.38,42.43,33216.0,42.43,42.48,42.38,42.43,33216.0
2021-10-06 15:40:00,42.44,42.53,42.42,42.47,37892.0,42.44,42.53,42.42,42.47,37892.0
2021-10-06 15:50:00,42.54,42.84,42.41,42.79,276280.0,42.54,42.84,42.41,42.79,276280.0
2021-10-07 09:30:00,43.0,43.25,42.63,43.22,158476.0,43.0,43.25,42.63,43.22,158476.0
2021-10-07 09:40:00,43.24,43.57,42.86,43.1,160352.0,43.24,43.57,42.86,43.1,160352.0
2021-10-07 09:50:00,43.12,43.61,43.12,43.42,139516.0,43.12,43.61,43.12,43.42,139516.0
2021-10-07 10:00:00,43.39,43.44,43.04,43.1,64940.0,43.39,43.44,43.04,43.1,64940.0
2021-10-07 10:10:00,43.2,43.2,42.86,42.93,101380.0,43.2,43.2,42.86,42.93,101380.0
2021-10-07 10:20:00,42.89,43.27,42.89,43.27,79164.0,42.89,43.27,42.89,43.27,79164.0
2021-10-07 10:30:00,43.32,43.4,43.09,43.09,84264.0,43.32,43.4,43.09,43.09,84264.0
2021-10-07 10:40:00,43.09,43.47,42.99,43.38,78624.0,43.09,43.47,42.99,43.38,78624.0
2021-10-07 10:50:00,43.4,43.74,43.37,43.47,198436.0,43.4,43.74,43.37,43.47,198436.0
2021-10-07 11:00:00,43.5,43.71,43.39,43.52,70000.0,43.5,43.71,43.39,43.52,70000.0
2021-10-07 11:10:00,43.5,43.66,43.46,43.62,54112.0,43.5,43.66,43.46,43.62,54112.0
2021-10-07 11:20:00,43.63,43.76,43.58,43.74,135808.0,43.63,43.76,43.58,43.74,135808.0
2021-10-07 11:30:00,43.75,43.75,43.46,43.56,67952.0,43.75,43.75,43.46,43.56,67952.0
2021-10-07 11:40:00,43.52,43.53,43.38,43.45,32248.0,43.52,43.53,43.38,43.45,32248.0
2021-10-07 11:50:00,43.44,43.55,43.39,43.54,18968.0,43.44,43.55,43.39,43.54,18968.0
2021-10-07 12:00:00,43.52,43.53,43.4,43.51,20948.0,43.52,43.53,43.4,43.51,20948.0
2021-10-07 12:10:00,43.52,43.73,43.44,43.63,51280.0,43.52,43.73,43.44,43.63,51280.0
2021-10-07 12:20:00,43.6,43.65,43.38,43.46,41100.0,43.6,43.65,43.38,43.46,41100.0
2021-10-07 12:30:00,43.45,43.8,43.44,43.51,123068.0,43.45,43.8,43.44,43.51,123068.0
2021-10-07 12:40:00,43.52,43.56,43.43,43.45,35244.0,43.52,43.56,43.43,43.45,35244.0
2021-10-07 12:50:00,43.42,43.46,43.25,43.3,57728.0,43.42,43.46,43.25,43.3,57728.0
2021-10-07 13:00:00,43.31,43.32,43.1,43.11,55232.0,43.31,43.32,43.1,43.11,55232.0
2021-10-07 13:10:00,43.1,43.24,43.06,43.22,51084.0,43.1,43.24,43.06,43.22,51084.0
2021-10-07 13:20:00,43.23,43.41,43.23,43.27,73208.0,43.23,43.41,43.23,43.27,73208.0
2021-10-07 13:30:00,43.25,43.25,43.17,43.24,36536.0,43.25,43.25,43.17,43.24,36536.0
2021-10-07 13:40:00,43.24,43.33,43.14,43.27,20448.0,43.24,43.33,43.14,43.27,20448.0
2021-10-07 13:50:00,43.28,43.34,43.2,43.26,29532.0,43.28,43.34,43.2,43.26,29532.0
2021-10-07 14:00:00,43.25,43.26,43.15,43.15,22332.0,43.25,43.26,43.15,43.15,22332.0
2021-10-07 14:10:00,43.16,43.22,43.13,43.16,20380.0,43.16,43.22,43.13,43.16,20380.0
2021-10-07 14:20:00,43.16,43.19,43.05,43.07,21956.0,43.16,43.19,43.05,43.07,21956.0
2021-10-07 14:30:00,43.07,43.13,43.04,43.09,17688.0,43.07,43.13,43.04,43.09,17688.0
2021-10-07 14:40:00,43.06,43.13,43.02,43.06,16376.0,43.06,43.13,43.02,43.06,16376.0
2021-10-07 14:50:00,43.07,43.12,43.04,43.08,28616.0,43.07,43.12,43.04,43.08,28616.0
2021-10-07 15:00:00,43.13,43.25,43.08,43.16,44996.0,43.13,43.25,43.08,43.16,44996.0
2021-10-07 15:10:00,43.14,43.23,43.07,43.22,28164.0,43.14,43.23,43.07,43.22,28164.0
2021-10-07 15:20:00,43.2,43.24,43.06,43.06,20352.0,43.2,43.24,43.06,43.06,20352.0
2021-10-07 15:30:00,43.05,43.08,42.89,43.05,104672.0,43.05,43.08,42.89,43.05,104672.0
2021-10-07 15:40:00,43.04,43.19,43.04,43.19,80304.0,43.04,43.19,43.04,43.19,80304.0
2021-10-07 15:50:00,43.16,43.2,42.95,43.03,148440.0,43.16,43.2,42.95,43.03,148440.0
2021-10-08 09:30:00,43.13,43.44,42.98,43.15,113796.0,43.13,43.44,42.98,43.15,113796.0
2021-10-08 09:40:00,43.19,43.33,43.0,43.13,39188.0,43.19,43.33,43.0,43.13,39188.0
2021-10-08 09:50:00,43.14,43.14,42.78,42.78,74768.0,43.14,43.14,42.78,42.78,74768.0
2021-10-08 10:00:00,42.91,43.2,42.88,43.13,72920.0,42.91,43.2,42.88,43.13,72920.0
2021-10-08 10:10:00,43.11,43.31,43.11,43.21,49236.0,43.11,43.31,43.11,43.21,49236.0
2021-10-08 10:20:00,43.17,43.29,43.16,43.19,42528.0,43.17,43.29,43.16,43.19,42528.0
2021-10-08 10:30:00,43.22,43.47,43.13,43.47,94268.0,43.22,43.47,43.13,43.47,94268.0
2021-10-08 10:40:00,43.47,43.47,43.15,43.29,61120.0,43.47,43.47,43.15,43.29,61120.0
2021-10-08 10:50:00,43.29,43.93,43.29,43.65,242500.0,43.29,43.93,43.29,43.65,242500.0
2021-10-08 11:00:00,43.72,43.83,43.64,43.71,48708.0,43.72,43.83,43.64,43.71,48708.0
2021-10-08 11:10:00,43.67,43.88,43.63,43.75,58156.0,43.67,43.88,43.63,43.75,58156.0
2021-10-08 11:20:00,43.79,43.85,43.49,43.62,35560.0,43.79,43.85,43.49,43.62,35560.0
2021-10-08 11:30:00,43.69,43.69,43.46,43.58,35268.0,43.69,43.69,43.46,43.58,35268.0
2021-10-08 11:40:00,43.54,43.6,43.52,43.59,15888.0,43.54,43.6,43.52,43.59,15888.0
2021-10-08 11:50:00,43.59,43.65,43.48,43.48,31456.0,43.59,43.65,43.48,43.48,31456.0
2021-10-08 12:00:00,43.54,43.61,43.48,43.61,22380.0,43.54,43.61,43.48,43.61,22380.0
2021-10-08 12:10:00,43.57,43.6,43.45,43.59,34432.0,43.57,43.6,43.45,43.59,34432.0
2021-10-08 12:20:00,43.58,43.69,43.54,43.57,37068.0,43.58,43.69,43.54,43.57,37068.0
2021-10-08 12:30:00,43.57,43.62,43.54,43.6,20408.0,43.57,43.62,43.54,43.6,20408.0
2021-10-08 12:40:00,43.6,43.64,43.54,43.61,8976.0,43.6,43.64,43.54,43.61,8976.0
2021-10-08 12:50:00,43.62,43.79,43.42,43.42,79204.0,43.62,43.79,43.42,43.42,79204.0
2021-10-08 13:00:00,43.45,43.48,43.34,43.48,34216.0,43.45,43.48,43.34,43.48,34216.0
2021-10-08 13:10:00,43.5,43.57,43.38,43.4,23432.0,43.5,43.57,43.38,43.4,23432.0
2021-10-08 13:20:00,43.4,43.5,43.4,43.41,23544.0,43.4,43.5,43.4,43.41,23544.0
2021-10-08 13:30:00,43.38,43.38,43.25,43.3,35256.0,43.38,43.38,43.25,43.3,35256.0
2021-10-08 13:40:00,43.27,43.38,43.27,43.31,18152.0,43.27,43.38,43.27,43.31,18152.0
2021-10-08 13:50:00,43.29,43.32,43.24,43.26,17200.0,43.29,43.32,43.24,43.26,17200.0
2021-10-08 14:00:00,43.26,43.35,43.24,43.33,20976.0,43.26,43.35,43.24,43.33,20976.0
2021-10-08 14:10:00,43.33,43.34,43.29,43.34,12884.0,43.33,43.34,43.29,43.34,12884.0
2021-10-08 14:20:00,43.28,43.31,43.25,43.3,10144.0,43.28,43.31,43.25,43.3,10144.0
2021-10-08 14:30:00,43.3,43.3,43.18,43.22,23112.0,43.3,43.3,43.18,43.22,23112.0
2021-10-08 14:40:00,43.2,43.25,43.15,43.19,25560.0,43.2,43.25,43.15,43.19,25560.0
2021-10-08 14:50:00,43.19,43.27,43.19,43.24,33824.0,43.19,43.27,43.19,43.24,33824.0
2021-10-08 15:00:00,43.26,43.26,43.06,43.13,39144.0,43.26,43.26,43.06,43.13,39144.0
2021-10-08 15:10:00,43.14,43.16,43.1,43.15,21748.0,43.14,43.16,43.1,43.15,21748.0
2021-10-08 15:20:00,43.12,43.12,43.02,43.05,21736.0,43.12,43.12,43.02,43.05,21736.0
2021-10-08 15:30:00,43.04,43.04,42.94,42.95,79480.0,43.04,43.04,42.94,42.95,79480.0
2021-10-08 15:40:00,42.96,43.1,42.96,43.05,52828.0,42.96,43.1,42.96,43.05,52828.0
2021-10-08 15:50:00,43.05,43.24,43.01,43.18,203476.0,43.05,43.24,43.01,43.18,203476.0
2021-10-11 09:30:00,43.25,44.37,43.25,43.84,353504.0,43.25,44.37,43.25,43.84,353504.0
2021-10-11 09:40:00,43.92,44.24,43.82,44.24,149592.0,43.92,44.24,43.82,44.24,149592.0
2021-10-11 09:50:00,44.24,44.69,44.24,44.69,226040.0,44.24,44.69,44.24,44.69,226040.0
2021-10-11 10:00:00,44.65,44.73,44.32,44.5,159460.0,44.65,44.73,44.32,44.5,159460.0
2021-10-11 10:10:00,44.51,46.02,44.51,45.92,684232.0,44.51,46.02,44.51,45.92,684232.0
2021-10-11 10:20:00,45.9,47.12,45.9,46.52,1103472.0,45.9,47.12,45.9,46.52,1103472.0
2021-10-11 10:30:00,46.47,46.69,45.9,46.17,629944.0,46.47,46.69,45.9,46.17,629944.0
2021-10-11 10:40:00,46.17,46.46,45.84,45.95,326464.0,46.17,46.46,45.84,45.95,326464.0
2021-10-11 10:50:00,45.88,46.29,45.86,46.17,207088.0,45.88,46.29,45.86,46.17,207088.0
2021-10-11 11:00:00,46.16,46.73,46.16,46.44,396796.0,46.16,46.73,46.16,46.44,396796.0
2021-10-11 11:10:00,46.38,46.46,46.12,46.29,82516.0,46.38,46.46,46.12,46.29,82516.0
2021-10-11 11:20:00,46.29,46.29,45.91,46.05,89444.0,46.29,46.29,45.91,46.05,89444.0
2021-10-11 11:30:00,46.02,46.54,46.0,46.43,122028.0,46.02,46.54,46.0,46.43,122028.0
2021-10-11 11:40:00,46.31,46.51,46.25,46.44,76680.0,46.31,46.51,46.25,46.44,76680.0
2021-10-11 11:50:00,46.47,46.94,46.43,46.57,524944.0,46.47,46.94,46.43,46.57,524944.0
2021-10-11 12:00:00,46.59,46.61,46.27,46.38,237856.0,46.59,46.61,46.27,46.38,237856.0
2021-10-11 12:10:00,46.38,46.61,46.34,46.38,54524.0,46.38,46.61,46.34,46.38,54524.0
2021-10-11 12:20:00,46.35,46.5,46.35,46.42,34160.0,46.35,46.5,46.35,46.42,34160.0
2021-10-11 12:30:00,46.43,46.44,46.0,46.27,122180.0,46.43,46.44,46.0,46.27,122180.0
2021-10-11 12:40:00,46.28,46.28,46.02,46.1,44768.0,46.28,46.28,46.02,46.1,44768.0
2021-10-11 12:50:00,46.08,46.2,45.94,46.09,111548.0,46.08,46.2,45.94,46.09,111548.0
2021-10-11 13:00:00,46.04,46.1,45.78,45.82,158388.0,46.04,46.1,45.78,45.82,158388.0
2021-10-11 13:10:00,45.8,46.0,45.77,45.88,108024.0,45.8,46.0,45.77,45.88,108024.0
2021-10-11 13:20:00,45.88,45.88,45.23,45.32,274316.0,45.88,45.88,45.23,45.32,274316.0
2021-10-11 13:30:00,45.35,45.57,45.29,45.51,104172.0,45.35,45.57,45.29,45.51,104172.0
2021-10-11 13:40:00,45.54,45.67,45.36,45.45,77208.0,45.54,45.67,45.36,45.45,77208.0
2021-10-11 13:50:00,45.45,45.64,45.45,45.59,38932.0,45.45,45.64,45.45,45.59,38932.0
2021-10-11 14:00:00,45.62,45.64,45.55,45.6,29708.0,45.62,45.64,45.55,45.6,29708.0
2021-10-11 14:10:00,45.58,45.58,45.48,45.52,26588.0,45.58,45.58,45.48,45.52,26588.0
2021-10-11 14:20:00,45.53,45.53,45.26,45.27,38880.0,45.53,45.53,45.26,45.27,38880.0
2021-10-11 14:30:00,45.29,45.29,45.09,45.15,64184.0,45.29,45.29,45.09,45.15,64184.0
2021-10-11 14:40:00,45.13,45.2,45.1,45.18,41604.0,45.13,45.2,45.1,45.18,41604.0
2021-10-11 14:50:00,45.25,45.25,45.15,45.21,23960.0,45.25,45.25,45.15,45.21,23960.0
2021-10-11 15:00:00,45.23,45.26,44.97,45.05,58420.0,45.23,45.26,44.97,45.05,58420.0
2021-10-11 15:10:00,45.04,45.16,45.03,45.08,32580.0,45.04,45.16,45.03,45.08,32580.0
2021-10-11 15:20:00,45.04,45.05,44.89,45.01,86224.0,45.04,45.05,44.89,45.01,86224.0
2021-10-11 15:30:00,44.97,45.06,44.85,44.87,52428.0,44.97,45.06,44.85,44.87,52428.0
2021-10-11 15:40:00,44.82,44.84,44.53,44.53,110236.0,44.82,44.84,44.53,44.53,110236.0
2021-10-11 15:50:00,44.51,44.64,44.44,44.56,279880.0,44.51,44.64,44.44,44.56,279880.0
2021-10-12 09:30:00,45.21,45.45,44.68,45.16,359832.0,45.21,45.45,44.68,45.16,359832.0
2021-10-12 09:40:00,45.15,45.25,44.63,44.94,167260.0,45.15,45.25,44.63,44.94,167260.0
2021-10-12 09:50:00,44.94,45.32,44.94,45.11,134188.0,44.94,45.32,44.94,45.11,134188.0
2021-10-12 10:00:00,44.96,45.22,44.95,45.04,73528.0,44.96,45.22,44.95,45.04,73528.0
2021-10-12 10:10:00,45.06,45.09,44.5,44.62,210656.0,45.06,45.09,44.5,44.62,210656.0
2021-10-12 10:20:00,44.62,44.79,44.51,44.66,101228.0,44.62,44.79,44.51,44.66,101228.0
2021-10-12 10:30:00,44.64,44.66,44.3,44.38,102292.0,44.64,44.66,44.3,44.38,102292.0
2021-10-12 10:40:00,44.36,44.63,44.34,44.37,106348.0,44.36,44.63,44.34,44.37,106348.0
2021-10-12 10:50:00,44.35,44.42,44.2,44.35,65400.0,44.35,44.42,44.2,44.35,65400.0
2021-10-12 11:00:00,44.33,44.44,44.06,44.23,54704.0,44.33,44.44,44.06,44.23,54704.0
2021-10-12 11:10:00,44.21,44.24,44.04,44.1,32408.0,44.21,44.24,44.04,44.1,32408.0
2021-10-12 11:20:00,44.02,44.15,43.75,43.81,61436.0,44.02,44.15,43.75,43.81,61436.0
2021-10-12 11:30:00,43.83,44.0,43.83,43.99,30388.0,43.83,44.0,43.83,43.99,30388.0
2021-10-12 11:40:00,43.92,44.13,43.9,44.1,45364.0,43.92,44.13,43.9,44.1,45364.0
2021-10-12 11:50:00,44.1,44.31,44.07,44.31,72536.0,44.1,44.31,44.07,44.31,72536.0
2021-10-12 12:00:00,44.34,44.34,44.13,44.16,34632.0,44.34,44.34,44.13,44.16,34632.0
2021-10-12 12:10:00,44.11,44.18,44.02,44.12,29000.0,44.11,44.18,44.02,44.12,29000.0
2021-10-12 12:20:00,44.12,44.27,44.1,44.17,53188.0,44.12,44.27,44.1,44.17,53188.0
2021-10-12 12:30:00,44.12,44.19,43.95,43.99,32588.0,44.12,44.19,43.95,43.99,32588.0
2021-10-12 12:40:00,43.97,44.12,43.87,44.1,53900.0,43.97,44.12,43.87,44.1,53900.0
2021-10-12 12:50:00,44.09,44.09,43.91,43.91,21084.0,44.09,44.09,43.91,43.91,21084.0
2021-10-12 13:00:00,43.94,43.99,43.93,43.96,21696.0,43.94,43.99,43.93,43.96,21696.0
2021-10-12 13:10:00,43.96,44.02,43.89,43.9,23760.0,43.96,44.02,43.89,43.9,23760.0
2021-10-12 13:20:00,43.9,43.92,43.61,43.63,123724.0,43.9,43.92,43.61,43.63,123724.0
2021-10-12 13:30:00,43.63,43.78,43.51,43.74,69240.0,43.63,43.78,43.51,43.74,69240.0
2021-10-12 13:40:00,43.76,43.76,43.51,43.51,53252.0,43.76,43.76,43.51,43.51,53252.0
2021-10-12 13:50:00,43.51,43.54,43.45,43.54,67252.0,43.51,43.54,43.45,43.54,67252.0
2021-10-12 14:00:00,43.52,43.54,43.48,43.54,36168.0,43.52,43.54,43.48,43.54,36168.0
2021-10-12 14:10:00,43.53,43.63,43.47,43.6,143504.0,43.53,43.63,43.47,43.6,143504.0
2021-10-12 14:20:00,43.62,43.72,43.58,43.71,17876.0,43.62,43.72,43.58,43.71,17876.0
2021-10-12 14:30:00,43.73,43.8,43.66,43.79,37796.0,43.73,43.8,43.66,43.79,37796.0
2021-10-12 14:40:00,43.77,43.96,43.75,43.81,67624.0,43.77,43.96,43.75,43.81,67624.0
2021-10-12 14:50:00,43.77,43.82,43.7,43.79,40624.0,43.77,43.82,43.7,43.79,40624.0
2021-10-12 15:00:00,43.76,43.76,43.55,43.66,36960.0,43.76,43.76,43.55,43.66,36960.0
2021-10-12 15:10:00,43.7,43.8,43.52,43.71,60060.0,43.7,43.8,43.52,43.71,60060.0
2021-10-12 15:20:00,43.69,43.71,43.56,43.63,52120.0,43.69,43.71,43.56,43.63,52120.0
2021-10-12 15:30:00,43.6,43.99,43.59,43.85,115104.0,43.6,43.99,43.59,43.85,115104.0
2021-10-12 15:40:00,43.82,43.98,43.74,43.96,109296.0,43.82,43.98,43.74,43.96,109296.0
2021-10-12 15:50:00,43.95,44.06,43.87,43.96,199020.0,43.95,44.06,43.87,43.96,199020.0
2021-10-13 09:30:00,44.58,44.6,44.0,44.24,199020.0,44.58,44.6,44.0,44.24,199020.0
2021-10-13 09:40:00,44.31,45.0,44.13,44.64,173796.0,44.31,45.0,44.13,44.64,173796.0
2021-10-13 09:50:00,44.69,44.77,44.22,44.33,61428.0,44.69,44.77,44.22,44.33,61428.0
2021-10-13 10:00:00,44.3,44.5,44.17,44.21,83340.0,44.3,44.5,44.17,44.21,83340.0
2021-10-13 10:10:00,44.18,44.35,44.0,44.3,61980.0,44.18,44.35,44.0,44.3,61980.0
2021-10-13 10:20:00,44.32,44.52,44.18,44.23,81620.0,44.32,44.52,44.18,44.23,81620.0
2021-10-13 10:30:00,44.19,44.5,44.13,44.47,65456.0,44.19,44.5,44.13,44.47,65456.0
2021-10-13 10:40:00,44.47,45.0,44.44,44.88,173056.0,44.47,45.0,44.44,44.88,173056.0
2021-10-13 10:50:00,44.85,44.85,44.58,44.71,50532.0,44.85,44.85,44.58,44.71,50532.0
2021-10-13 11:00:00,44.76,44.93,44.74,44.93,49008.0,44.76,44.93,44.74,44.93,49008.0
2021-10-13 11:10:00,44.96,45.61,44.96,45.3,231532.0,44.96,45.61,44.96,45.3,231532.0
2021-10-13 11:20:00,45.31,45.36,45.15,45.19,62108.0,45.31,45.36,45.15,45.19,62108.0
2021-10-13 11:30:00,45.2,45.27,44.91,44.92,56460.0,45.2,45.27,44.91,44.92,56460.0
2021-10-13 11:40:00,44.93,45.16,44.9,45.12,40372.0,44.93,45.16,44.9,45.12,40372.0
2021-10-13 11:50:00,45.16,45.25,45.05,45.23,26564.0,45.16,45.25,45.05,45.23,26564.0
2021-10-13 12:00:00,45.24,45.36,45.16,45.26,41476.0,45.24,45.36,45.16,45.26,41476.0
2021-10-13 12:10:00,45.31,45.35,45.13,45.19,33936.0,45.31,45.35,45.13,45.19,33936.0
2021-10-13 12:20:00,45.2,45.3,45.2,45.28,17864.0,45.2,45.3,45.2,45.28,17864.0
2021-10-13 12:30:00,45.26,45.41,45.19,45.35,42648.0,45.26,45.41,45.19,45.35,42648.0
2021-10-13 12:40:00,45.34,45.4,45.26,45.39,33820.0,45.34,45.4,45.26,45.39,33820.0
2021-10-13 12:50:00,45.42,45.94,45.37,45.82,142760.0,45.42,45.94,45.37,45.82,142760.0
2021-10-13 13:00:00,45.82,46.56,45.82,46.08,423272.0,45.82,46.56,45.82,46.08,423272.0
2021-10-13 13:10:00,46.13,46.2,45.96,46.06,82232.0,46.13,46.2,45.96,46.06,82232.0
2021-10-13 13:20:00,46.1,46.5,45.96,46.45,180108.0,46.1,46.5,45.96,46.45,180108.0
2021-10-13 13:30:00,46.42,46.77,46.13,46.67,242680.0,46.42,46.77,46.13,46.67,242680.0
2021-10-13 13:40:00,46.69,47.05,46.58,46.62,261696.0,46.69,47.05,46.58,46.62,261696.0
2021-10-13 13:50:00,46.6,46.96,46.6,46.75,174464.0,46.6,46.96,46.6,46.75,174464.0
2021-10-13 14:00:00,46.75,46.96,46.48,46.6,183272.0,46.75,46.96,46.48,46.6,183272.0
2021-10-13 14:10:00,46.58,46.67,46.3,46.62,147248.0,46.58,46.67,46.3,46.62,147248.0
2021-10-13 14:20:00,46.62,46.81,46.59,46.59,108424.0,46.62,46.81,46.59,46.59,108424.0
2021-10-13 14:30:00,46.65,46.9,46.54,46.75,140604.0,46.65,46.9,46.54,46.75,140604.0
2021-10-13 14:40:00,46.79,46.79,46.25,46.33,173320.0,46.79,46.79,46.25,46.33,173320.0
2021-10-13 14:50:00,46.31,46.38,46.03,46.3,208140.0,46.31,46.38,46.03,46.3,208140.0
2021-10-13 15:00:00,46.3,46.54,46.25,46.43,118328.0,46.3,46.54,46.25,46.43,118328.0
2021-10-13 15:10:00,46.38,46.42,45.98,46.03,81528.0,46.38,46.42,45.98,46.03,81528.0
2021-10-13 15:20:00,45.99,46.0,45.78,45.89,100808.0,45.99,46.0,45.78,45.89,100808.0
2021-10-13 15:30:00,45.89,46.0,45.76,46.0,113076.0,45.89,46.0,45.76,46.0,113076.0
2021-10-13 15:40:00,46.0,46.08,45.7,45.78,164280.0,46.0,46.08,45.7,45.78,164280.0
2021-10-13 15:50:00,45.79,46.09,45.79,46.03,207144.0,45.79,46.09,45.79,46.03,207144.0
2021-10-14 09:30:00,45.94,46.66,45.88,46.58,406196.0,45.94,46.66,45.88,46.58,406196.0
2021-10-14 09:40:00,46.54,46.75,45.83,45.93,192172.0,46.54,46.75,45.83,45.93,192172.0
2021-10-14 09:50:00,45.95,46.11,45.69,45.84,130596.0,45.95,46.11,45.69,45.84,130596.0
2021-10-14 10:00:00,45.88,46.36,45.85,46.3,79480.0,45.88,46.36,45.85,46.3,79480.0
2021-10-14 10:10:00,46.37,46.54,46.24,46.49,91576.0,46.37,46.54,46.24,46.49,91576.0
2021-10-14 10:20:00,46.49,47.3,46.42,46.84,266292.0,46.49,47.3,46.42,46.84,266292.0
2021-10-14 10:30:00,46.81,47.55,46.81,47.29,277472.0,46.81,47.55,46.81,47.29,277472.0
2021-10-14 10:40:00,47.29,47.49,46.75,46.8,163024.0,47.29,47.49,46.75,46.8,163024.0
2021-10-14 10:50:00,46.79,46.91,46.64,46.73,82488.0,46.79,46.91,46.64,46.73,82488.0
2021-10-14 11:00:00,46.71,47.1,46.71,46.79,100012.0,46.71,47.1,46.71,46.79,100012.0
2021-10-14 11:10:00,46.78,46.88,46.27,46.39,149648.0,46.78,46.88,46.27,46.39,149648.0
2021-10-14 11:20:00,46.39,46.59,46.38,46.59,49160.0,46.39,46.59,46.38,46.59,49160.0
2021-10-14 11:30:00,46.59,46.83,46.53,46.73,87284.0,46.59,46.83,46.53,46.73,87284.0
2021-10-14 11:40:00,46.67,46.67,46.47,46.56,41112.0,46.67,46.67,46.47,46.56,41112.0
2021-10-14 11:50:00,46.5,46.62,46.46,46.57,50460.0,46.5,46.62,46.46,46.57,50460.0
2021-10-14 12:00:00,46.59,46.73,46.44,46.53,61108.0,46.59,46.73,46.44,46.53,61108.0
2021-10-14 12:10:00,46.51,46.51,46.09,46.2,133508.0,46.51,46.51,46.09,46.2,133508.0
2021-10-14 12:20:00,46.16,46.22,46.02,46.2,87320.0,46.16,46.22,46.02,46.2,87320.0
2021-10-14 12:30:00,46.2,46.27,46.15,46.21,35176.0,46.2,46.27,46.15,46.21,35176.0
2021-10-14 12:40:00,46.25,46.65,46.25,46.49,154580.0,46.25,46.65,46.25,46.49,154580.0
2021-10-14 12:50:00,46.45,46.69,46.2,46.2,87836.0,46.45,46.69,46.2,46.2,87836.0
2021-10-14 13:00:00,46.22,46.33,46.13,46.22,37380.0,46.22,46.33,46.13,46.22,37380.0
2021-10-14 13:10:00,46.27,46.3,46.21,46.24,23656.0,46.27,46.3,46.21,46.24,23656.0
2021-10-14 13:20:00,46.2,46.24,46.13,46.14,40052.0,46.2,46.24,46.13,46.14,40052.0
2021-10-14 13:30:00,46.15,46.51,46.15,46.34,58276.0,46.15,46.51,46.15,46.34,58276.0
2021-10-14 13:40:00,46.4,46.41,46.13,46.25,40608.0,46.4,46.41,46.13,46.25,40608.0
2021-10-14 13:50:00,46.28,46.38,46.17,46.36,50672.0,46.28,46.38,46.17,46.36,50672.0
2021-10-14 14:00:00,46.36,46.37,45.89,46.07,225156.0,46.36,46.37,45.89,46.07,225156.0
2021-10-14 14:10:00,46.12,46.29,46.08,46.25,35976.0,46.12,46.29,46.08,46.25,35976.0
2021-10-14 14:20:00,46.27,46.28,46.05,46.17,37452.0,46.27,46.28,46.05,46.17,37452.0
2021-10-14 14:30:00,46.18,46.18,45.93,46.05,51676.0,46.18,46.18,45.93,46.05,51676.0
2021-10-14 14:40:00,46.03,46.16,45.93,46.02,38360.0,46.03,46.16,45.93,46.02,38360.0
2021-10-14 14:50:00,46.06,46.06,45.74,45.75,91560.0,46.06,46.06,45.74,45.75,91560.0
2021-10-14 15:00:00,45.79,45.95,45.65,45.75,133444.0,45.79,45.95,45.65,45.75,133444.0
2021-10-14 15:10:00,45.7,45.83,45.65,45.8,35488.0,45.7,45.83,45.65,45.8,35488.0
2021-10-14 15:20:00,45.79,45.89,45.69,45.71,46652.0,45.79,45.89,45.69,45.71,46652.0
2021-10-14 15:30:00,45.72,45.96,45.72,45.91,74428.0,45.72,45.96,45.72,45.91,74428.0
2021-10-14 15:40:00,45.9,45.95,45.78,45.95,65164.0,45.9,45.95,45.78,45.95,65164.0
2021-10-14 15:50:00,45.92,46.08,45.91,45.96,229828.0,45.92,46.08,45.91,45.96,229828.0
2021-10-15 09:30:00,46.0,46.2,45.59,45.79,205840.0,46.0,46.2,45.59,45.79,205840.0
2021-10-15 09:40:00,45.75,46.5,45.75,46.27,144548.0,45.75,46.5,45.75,46.27,144548.0
2021-10-15 09:50:00,46.28,46.67,46.25,46.43,119280.0,46.28,46.67,46.25,46.43,119280.0
2021-10-15 10:00:00,46.37,46.41,45.88,45.94,82580.0,46.37,46.41,45.88,45.94,82580.0
2021-10-15 10:10:00,45.96,46.11,45.75,46.1,67968.0,45.96,46.11,45.75,46.1,67968.0
2021-10-15 10:20:00,46.07,46.15,45.88,45.93,84692.0,46.07,46.15,45.88,45.93,84692.0
2021-10-15 10:30:00,45.91,46.02,45.72,45.88,74844.0,45.91,46.02,45.72,45.88,74844.0
2021-10-15 10:40:00,45.92,46.25,45.8,46.14,76332.0,45.92,46.25,45.8,46.14,76332.0
2021-10-15 10:50:00,46.14,46.25,45.94,46.24,70532.0,46.14,46.25,45.94,46.24,70532.0
2021-10-15 11:00:00,46.24,46.25,46.08,46.13,62732.0,46.24,46.25,46.08,46.13,62732.0
2021-10-15 11:10:00,46.08,46.21,45.97,46.2,33204.0,46.08,46.21,45.97,46.2,33204.0
2021-10-15 11:20:00,46.13,46.2,46.03,46.18,54784.0,46.13,46.2,46.03,46.18,54784.0
2021-10-15 11:30:00,46.14,46.74,46.01,46.42,141148.0,46.14,46.74,46.01,46.42,141148.0
2021-10-15 11:40:00,46.39,46.4,46.07,46.07,59472.0,46.39,46.4,46.07,46.07,59472.0
2021-10-15 11:50:00,46.13,46.21,45.98,46.06,63212.0,46.13,46.21,45.98,46.06,63212.0
2021-10-15 12:00:00,46.1,46.17,45.94,45.97,53828.0,46.1,46.17,45.94,45.97,53828.0
2021-10-15 12:10:00,45.99,45.99,45.83,45.89,53352.0,45.99,45.99,45.83,45.89,53352.0
2021-10-15 12:20:00,45.92,46.04,45.85,45.92,42520.0,45.92,46.04,45.85,45.92,42520.0
2021-10-15 12:30:00,45.91,45.91,45.68,45.71,71204.0,45.91,45.91,45.68,45.71,71204.0
2021-10-15 12:40:00,45.71,45.87,45.67,45.73,46240.0,45.71,45.87,45.67,45.73,46240.0
2021-10-15 12:50:00,45.71,45.73,45.62,45.69,33500.0,45.71,45.73,45.62,45.69,33500.0
2021-10-15 13:00:00,45.67,45.7,45.25,45.25,94632.0,45.67,45.7,45.25,45.25,94632.0
2021-10-15 13:10:00,45.31,45.43,45.27,45.28,62596.0,45.31,45.43,45.27,45.28,62596.0
2021-10-15 13:20:00,45.28,45.61,45.26,45.54,57796.0,45.28,45.61,45.26,45.54,57796.0
2021-10-15 13:30:00,45.49,45.65,45.22,45.26,64428.0,45.49,45.65,45.22,45.26,64428.0
2021-10-15 13:40:00,45.32,45.38,45.27,45.3,55936.0,45.32,45.38,45.27,45.3,55936.0
2021-10-15 13:50:00,45.3,45.44,45.22,45.42,89256.0,45.3,45.44,45.22,45.42,89256.0
2021-10-15 14:00:00,45.42,45.44,45.32,45.32,30980.0,45.42,45.44,45.32,45.32,30980.0
2021-10-15 14:10:00,45.34,45.37,45.24,45.31,26500.0,45.34,45.37,45.24,45.31,26500.0
2021-10-15 14:20:00,45.29,45.36,45.25,45.3,42464.0,45.29,45.36,45.25,45.3,42464.0
2021-10-15 14:30:00,45.28,45.29,45.22,45.29,91816.0,45.28,45.29,45.22,45.29,91816.0
2021-10-15 14:40:00,45.26,45.36,45.22,45.34,36096.0,45.26,45.36,45.22,45.34,36096.0
2021-10-15 14:50:00,45.34,45.34,45.25,45.28,48844.0,45.34,45.34,45.25,45.28,48844.0
2021-10-15 15:00:00,45.3,45.33,45.22,45.24,93660.0,45.3,45.33,45.22,45.24,93660.0
2021-10-15 15:10:00,45.25,45.46,45.23,45.44,52976.0,45.25,45.46,45.23,45.44,52976.0
2021-10-15 15:20:00,45.43,45.5,45.39,45.43,39544.0,45.43,45.5,45.39,45.43,39544.0
2021-10-15 15:30:00,45.46,45.68,45.43,45.64,103596.0,45.46,45.68,45.43,45.64,103596.0
2021-10-15 15:40:00,45.65,45.96,45.59,45.85,144320.0,45.65,45.96,45.59,45.85,144320.0
2021-10-15 15:50:00,45.85,45.92,45.78,45.78,242152.0,45.85,45.92,45.78,45.78,242152.0
2021-10-18 09:30:00,45.74,46.38,45.65,46.17,324428.0,45.74,46.38,45.65,46.17,324428.0
2021-10-18 09:40:00,46.24,46.38,46.06,46.14,116920.0,46.24,46.38,46.06,46.14,116920.0
2021-10-18 09:50:00,46.14,46.2,45.75,45.75,69464.0,46.14,46.2,45.75,45.75,69464.0
2021-10-18 10:00:00,45.75,45.93,45.63,45.79,121984.0,45.75,45.93,45.63,45.79,121984.0
2021-10-18 10:10:00,45.77,46.02,45.76,46.02,82380.0,45.77,46.02,45.76,46.02,82380.0
2021-10-18 10:20:00,45.97,46.18,45.97,46.12,56196.0,45.97,46.18,45.97,46.12,56196.0
2021-10-18 10:30:00,46.1,46.24,45.91,46.19,99588.0,46.1,46.24,45.91,46.19,99588.0
2021-10-18 10:40:00,46.16,46.69,46.11,46.44,295284.0,46.16,46.69,46.11,46.44,295284.0
2021-10-18 10:50:00,46.38,46.59,46.19,46.25,84868.0,46.38,46.59,46.19,46.25,84868.0
2021-10-18 11:00:00,46.27,46.55,46.24,46.44,106436.0,46.27,46.55,46.24,46.44,106436.0
2021-10-18 11:10:00,46.43,46.5,46.33,46.45,70836.0,46.43,46.5,46.33,46.45,70836.0
2021-10-18 11:20:00,46.42,46.55,46.38,46.49,74736.0,46.42,46.55,46.38,46.49,74736.0
2021-10-18 11:30:00,46.48,46.73,46.43,46.63,84016.0,46.48,46.73,46.43,46.63,84016.0
2021-10-18 11:40:00,46.68,47.47,46.65,47.21,316108.0,46.68,47.47,46.65,47.21,316108.0
2021-10-18 11:50:00,47.18,47.21,46.91,46.92,133088.0,47.18,47.21,46.91,46.92,133088.0
2021-10-18 12:00:00,46.94,46.98,46.77,46.8,56176.0,46.94,46.98,46.77,46.8,56176.0
2021-10-18 12:10:00,46.79,46.79,46.65,46.65,50432.0,46.79,46.79,46.65,46.65,50432.0
2021-10-18 12:20:00,46.65,46.7,46.45,46.55,71868.0,46.65,46.7,46.45,46.55,71868.0
2021-10-18 12:30:00,46.51,46.6,46.36,46.5,62240.0,46.51,46.6,46.36,46.5,62240.0
2021-10-18 12:40:00,46.45,46.55,46.38,46.49,52796.0,46.45,46.55,46.38,46.49,52796.0
2021-10-18 12:50:00,46.5,46.51,46.23,46.29,67440.0,46.5,46.51,46.23,46.29,67440.0
2021-10-18 13:00:00,46.29,46.56,46.29,46.56,33912.0,46.29,46.56,46.29,46.56,33912.0
2021-10-18 13:10:00,46.58,46.78,46.51,46.69,71940.0,46.58,46.78,46.51,46.69,71940.0
2021-10-18 13:20:00,46.69,46.73,46.57,46.61,29280.0,46.69,46.73,46.57,46.61,29280.0
2021-10-18 13:30:00,46.64,46.81,46.6,46.8,30164.0,46.64,46.81,46.6,46.8,30164.0
2021-10-18 13:40:00,46.77,46.9,46.7,46.85,48640.0,46.77,46.9,46.7,46.85,48640.0
2021-10-18 13:50:00,46.82,46.91,46.74,46.8,55508.0,46.82,46.91,46.74,46.8,55508.0
2021-10-18 14:00:00,46.77,46.77,46.54,46.63,25152.0,46.77,46.77,46.54,46.63,25152.0
2021-10-18 14:10:00,46.63,46.67,46.42,46.54,24528.0,46.63,46.67,46.42,46.54,24528.0
2021-10-18 14:20:00,46.56,46.89,46.56,46.88,72560.0,46.56,46.89,46.56,46.88,72560.0
2021-10-18 14:30:00,46.84,46.86,46.65,46.73,60852.0,46.84,46.86,46.65,46.73,60852.0
2021-10-18 14:40:00,46.72,46.72,46.56,46.6,24288.0,46.72,46.72,46.56,46.6,24288.0
2021-10-18 14:50:00,46.63,46.71,46.58,46.71,20616.0,46.63,46.71,46.58,46.71,20616.0
2021-10-18 15:00:00,46.71,46.84,46.51,46.55,57784.0,46.71,46.84,46.51,46.55,57784.0
2021-10-18 15:10:00,46.57,46.61,46.48,46.49,33680.0,46.57,46.61,46.48,46.49,33680.0
2021-10-18 15:20:00,46.49,46.63,46.43,46.51,108024.0,46.49,46.63,46.43,46.51,108024.0
2021-10-18 15:30:00,46.51,46.51,46.35,46.47,37100.0,46.51,46.51,46.35,46.47,37100.0
2021-10-18 15:40:00,46.47,46.53,46.26,46.29,80748.0,46.47,46.53,46.26,46.29,80748.0
2021-10-18 15:50:00,46.36,46.63,46.36,46.49,242964.0,46.36,46.63,46.36,46.49,242964.0
2021-10-19 09:30:00,47.25,47.96,46.83,47.67,835556.0,47.25,47.96,46.83,47.67,835556.0
2021-10-19 09:40:00,47.63,48.05,47.42,47.48,457312.0,47.63,48.05,47.42,47.48,457312.0
2021-10-19 09:50:00,47.5,47.68,47.05,47.09,192252.0,47.5,47.68,47.05,47.09,192252.0
2021-10-19 10:00:00,47.07,47.16,46.55,46.75,208100.0,47.07,47.16,46.55,46.75,208100.0
2021-10-19 10:10:00,46.79,46.93,46.59,46.7,138232.0,46.79,46.93,46.59,46.7,138232.0
2021-10-19 10:20:00,46.73,47.0,46.73,46.85,90304.0,46.73,47.0,46.73,46.85,90304.0
2021-10-19 10:30:00,46.85,46.86,46.1,46.35,360364.0,46.85,46.86,46.1,46.35,360364.0
2021-10-19 10:40:00,46.31,46.78,46.31,46.52,411512.0,46.31,46.78,46.31,46.52,411512.0
2021-10-19 10:50:00,46.6,46.88,46.38,46.58,651188.0,46.6,46.88,46.38,46.58,651188.0
2021-10-19 11:00:00,46.49,46.9,46.49,46.85,466692.0,46.49,46.9,46.49,46.85,466692.0
2021-10-19 11:10:00,46.87,47.17,46.66,47.08,116592.0,46.87,47.17,46.66,47.08,116592.0
2021-10-19 11:20:00,47.04,47.16,46.75,47.07,164084.0,47.04,47.16,46.75,47.07,164084.0
2021-10-19 11:30:00,47.03,47.35,46.93,47.23,85852.0,47.03,47.35,46.93,47.23,85852.0
2021-10-19 11:40:00,47.13,47.32,47.08,47.08,46892.0,47.13,47.32,47.08,47.08,46892.0
2021-10-19 11:50:00,47.08,47.19,46.97,47.09,81144.0,47.08,47.19,46.97,47.09,81144.0
2021-10-19 12:00:00,47.06,47.08,46.81,46.95,35156.0,47.06,47.08,46.81,46.95,35156.0
2021-10-19 12:10:00,46.97,46.98,46.75,46.83,33220.0,46.97,46.98,46.75,46.83,33220.0
2021-10-19 12:20:00,46.8,46.85,46.63,46.73,113340.0,46.8,46.85,46.63,46.73,113340.0
2021-10-19 12:30:00,46.65,46.69,46.38,46.55,56732.0,46.65,46.69,46.38,46.55,56732.0
2021-10-19 12:40:00,46.52,46.61,46.49,46.61,25876.0,46.52,46.61,46.49,46.61,25876.0
2021-10-19 12:50:00,46.57,46.91,46.57,46.88,87716.0,46.57,46.91,46.57,46.88,87716.0
2021-10-19 13:00:00,46.91,46.91,46.68,46.74,20640.0,46.91,46.91,46.68,46.74,20640.0
2021-10-19 13:10:00,46.74,46.79,46.68,46.75,32932.0,46.74,46.79,46.68,46.75,32932.0
2021-10-19 13:20:00,46.77,46.8,46.7,46.75,36412.0,46.77,46.8,46.7,46.75,36412.0
2021-10-19 13:30:00,46.74,46.74,46.56,46.63,37240.0,46.74,46.74,46.56,46.63,37240.0
2021-10-19 13:40:00,46.63,46.71,46.46,46.57,60232.0,46.63,46.71,46.46,46.57,60232.0
2021-10-19 13:50:00,46.57,46.71,46.56,46.63,52960.0,46.57,46.71,46.56,46.63,52960.0
2021-10-19 14:00:00,46.6,46.68,46.51,46.65,25396.0,46.6,46.68,46.51,46.65,25396.0
2021-10-19 14:10:00,46.67,46.89,46.65,46.84,88124.0,46.67,46.89,46.65,46.84,88124.0
2021-10-19 14:20:00,46.82,47.07,46.72,46.8,107400.0,46.82,47.07,46.72,46.8,107400.0
2021-10-19 14:30:00,46.85,46.85,46.67,46.7,38404.0,46.85,46.85,46.67,46.7,38404.0
2021-10-19 14:40:00,46.69,46.73,46.59,46.63,31484.0,46.69,46.73,46.59,46.63,31484.0
2021-10-19 14:50:00,46.62,46.77,46.55,46.69,43276.0,46.62,46.77,46.55,46.69,43276.0
2021-10-19 15:00:00,46.74,46.74,46.65,46.73,31668.0,46.74,46.74,46.65,46.73,31668.0
2021-10-19 15:10:00,46.68,46.98,46.68,46.98,54268.0,46.68,46.98,46.68,46.98,54268.0
2021-10-19 15:20:00,46.94,46.99,46.79,46.79,38392.0,46.94,46.99,46.79,46.79,38392.0
2021-10-19 15:30:00,46.83,46.89,46.66,46.8,177068.0,46.83,46.89,46.66,46.8,177068.0
2021-10-19 15:40:00,46.8,46.82,46.67,46.7,111912.0,46.8,46.82,46.67,46.7,111912.0
2021-10-19 15:50:00,46.72,46.79,46.63,46.7,179212.0,46.72,46.79,46.63,46.7,179212.0
2021-10-20 09:30:00,46.58,46.75,46.1,46.45,293432.0,46.58,46.75,46.1,46.45,293432.0
2021-10-20 09:40:00,46.38,46.83,46.23,46.47,147200.0,46.38,46.83,46.23,46.47,147200.0
2021-10-20 09:50:00,46.48,46.48,46.13,46.24,247228.0,46.48,46.48,46.13,46.24,247228.0
2021-10-20 10:00:00,46.24,46.57,45.95,46.49,674404.0,46.24,46.57,45.95,46.49,674404.0
2021-10-20 10:10:00,46.39,46.54,45.49,46.08,668348.0,46.39,46.54,45.49,46.08,668348.0
2021-10-20 10:20:00,46.02,46.38,45.98,46.28,760764.0,46.02,46.38,45.98,46.28,760764.0
2021-10-20 10:30:00,46.23,46.58,46.05,46.29,684380.0,46.23,46.58,46.05,46.29,684380.0
2021-10-20 10:40:00,46.27,46.4,46.04,46.38,74884.0,46.27,46.4,46.04,46.38,74884.0
2021-10-20 10:50:00,46.4,46.57,46.25,46.29,87036.0,46.4,46.57,46.25,46.29,87036.0
2021-10-20 11:00:00,46.23,46.24,45.91,45.91,62072.0,46.23,46.24,45.91,45.91,62072.0
2021-10-20 11:10:00,45.95,46.6,45.91,46.38,616592.0,45.95,46.6,45.91,46.38,616592.0
2021-10-20 11:20:00,46.39,46.6,46.33,46.56,469280.0,46.39,46.6,46.33,46.56,469280.0
2021-10-20 11:30:00,46.58,46.61,46.41,46.58,275452.0,46.58,46.61,46.41,46.58,275452.0
2021-10-20 11:40:00,46.54,46.54,46.22,46.31,46664.0,46.54,46.54,46.22,46.31,46664.0
2021-10-20 11:50:00,46.36,46.45,46.27,46.29,22696.0,46.36,46.45,46.27,46.29,22696.0
2021-10-20 12:00:00,46.24,46.29,46.22,46.27,12028.0,46.24,46.29,46.22,46.27,12028.0
2021-10-20 12:10:00,46.25,46.41,46.25,46.29,44184.0,46.25,46.41,46.25,46.29,44184.0
2021-10-20 12:20:00,46.3,46.7,46.24,46.68,141044.0,46.3,46.7,46.24,46.68,141044.0
2021-10-20 12:30:00,46.63,47.0,46.58,46.92,425468.0,46.63,47.0,46.58,46.92,425468.0
2021-10-20 12:40:00,46.92,46.99,46.57,46.59,293840.0,46.92,46.99,46.57,46.59,293840.0
2021-10-20 12:50:00,46.59,46.64,46.52,46.61,45636.0,46.59,46.64,46.52,46.61,45636.0
2021-10-20 13:00:00,46.64,46.64,46.41,46.42,17068.0,46.64,46.64,46.41,46.42,17068.0
2021-10-20 13:10:00,46.46,46.54,46.23,46.23,50828.0,46.46,46.54,46.23,46.23,50828.0
2021-10-20 13:20:00,46.24,46.34,46.13,46.23,72740.0,46.24,46.34,46.13,46.23,72740.0
2021-10-20 13:30:00,46.21,46.27,46.13,46.2,26680.0,46.21,46.27,46.13,46.2,26680.0
2021-10-20 13:40:00,46.19,46.22,46.1,46.18,50608.0,46.19,46.22,46.1,46.18,50608.0
2021-10-20 13:50:00,46.16,46.51,46.06,46.48,246232.0,46.16,46.51,46.06,46.48,246232.0
2021-10-20 14:00:00,46.46,46.48,46.36,46.38,45348.0,46.46,46.48,46.36,46.38,45348.0
2021-10-20 14:10:00,46.4,46.45,46.33,46.34,14052.0,46.4,46.45,46.33,46.34,14052.0
2021-10-20 14:20:00,46.28,46.35,46.25,46.25,14524.0,46.28,46.35,46.25,46.25,14524.0
2021-10-20 14:30:00,46.29,46.31,46.26,46.28,7000.0,46.29,46.31,46.26,46.28,7000.0
2021-10-20 14:40:00,46.25,46.28,46.1,46.16,33252.0,46.25,46.28,46.1,46.16,33252.0
2021-10-20 14:50:00,46.17,46.27,46.15,46.23,12508.0,46.17,46.27,46.15,46.23,12508.0
2021-10-20 15:00:00,46.27,46.31,46.19,46.29,12148.0,46.27,46.31,46.19,46.29,12148.0
2021-10-20 15:10:00,46.25,46.31,46.23,46.3,22448.0,46.25,46.31,46.23,46.3,22448.0
2021-10-20 15:20:00,46.29,46.37,46.25,46.36,23504.0,46.29,46.37,46.25,46.36,23504.0
2021-10-20 15:30:00,46.34,46.34,46.25,46.25,19672.0,46.34,46.34,46.25,46.25,19672.0
2021-10-20 15:40:00,46.26,46.36,46.26,46.32,39100.0,46.26,46.36,46.26,46.32,39100.0
2021-10-20 15:50:00,46.32,46.35,46.04,46.11,171536.0,46.32,46.35,46.04,46.11,171536.0
2021-10-21 09:30:00,46.18,46.66,46.08,46.6,172268.0,46.18,46.66,46.08,46.6,172268.0
2021-10-21 09:40:00,46.56,47.0,46.52,46.92,236672.0,46.56,47.0,46.52,46.92,236672.0
2021-10-21 09:50:00,46.92,47.68,46.84,47.05,405088.0,46.92,47.68,46.84,47.05,405088.0
2021-10-21 10:00:00,47.12,47.19,46.7,46.88,156820.0,47.12,47.19,46.7,46.88,156820.0
2021-10-21 10:10:00,46.91,46.98,46.72,46.72,73424.0,46.91,46.98,46.72,46.72,73424.0
2021-10-21 10:20:00,46.76,46.94,46.67,46.88,54512.0,46.76,46.94,46.67,46.88,54512.0
2021-10-21 10:30:00,46.83,46.85,46.56,46.56,50356.0,46.83,46.85,46.56,46.56,50356.0
2021-10-21 10:40:00,46.61,46.69,46.47,46.69,70248.0,46.61,46.69,46.47,46.69,70248.0
2021-10-21 10:50:00,46.65,46.85,46.35,46.41,82768.0,46.65,46.85,46.35,46.41,82768.0
2021-10-21 11:00:00,46.4,46.51,46.36,46.37,52444.0,46.4,46.51,46.36,46.37,52444.0
2021-10-21 11:10:00,46.38,46.44,46.23,46.29,57764.0,46.38,46.44,46.23,46.29,57764.0
2021-10-21 11:20:00,46.26,46.28,46.08,46.08,67024.0,46.26,46.28,46.08,46.08,67024.0
2021-10-21 11:30:00,46.1,46.2,45.73,45.82,140816.0,46.1,46.2,45.73,45.82,140816.0
2021-10-21 11:40:00,45.83,45.99,45.79,45.81,77628.0,45.83,45.99,45.79,45.81,77628.0
2021-10-21 11:50:00,45.83,45.83,45.6,45.64,119352.0,45.83,45.83,45.6,45.64,119352.0
2021-10-21 12:00:00,45.68,45.71,45.47,45.49,80892.0,45.68,45.71,45.47,45.49,80892.0
2021-10-21 12:10:00,45.48,46.17,45.48,46.0,1338440.0,45.48,46.17,45.48,46.0,1338440.0
2021-10-21 12:20:00,45.95,46.32,45.88,46.2,1225048.0,45.95,46.32,45.88,46.2,1225048.0
2021-10-21 12:30:00,46.13,46.26,45.83,45.83,447212.0,46.13,46.26,45.83,45.83,447212.0
2021-10-21 12:40:00,45.83,46.09,45.76,45.92,108412.0,45.83,46.09,45.76,45.92,108412.0
2021-10-21 12:50:00,45.96,46.0,45.8,45.96,31104.0,45.96,46.0,45.8,45.96,31104.0
2021-10-21 13:00:00,45.94,46.09,45.9,45.99,70200.0,45.94,46.09,45.9,45.99,70200.0
2021-10-21 13:10:00,45.99,46.03,45.72,45.78,73344.0,45.99,46.03,45.72,45.78,73344.0
2021-10-21 13:20:00,45.78,45.93,45.77,45.89,74556.0,45.78,45.93,45.77,45.89,74556.0
2021-10-21 13:30:00,45.92,46.05,45.76,45.95,101228.0,45.92,46.05,45.76,45.95,101228.0
2021-10-21 13:40:00,46.01,46.18,45.78,45.78,307284.0,46.01,46.18,45.78,45.78,307284.0
2021-10-21 13:50:00,45.77,45.8,45.45,45.57,198292.0,45.77,45.8,45.45,45.57,198292.0
2021-10-21 14:00:00,45.57,45.65,45.47,45.55,56860.0,45.57,45.65,45.47,45.55,56860.0
2021-10-21 14:10:00,45.54,45.69,45.54,45.61,33480.0,45.54,45.69,45.54,45.61,33480.0
2021-10-21 14:20:00,45.65,45.65,45.51,45.54,31984.0,45.65,45.65,45.51,45.54,31984.0
2021-10-21 14:30:00,45.58,45.65,45.5,45.55,25292.0,45.58,45.65,45.5,45.55,25292.0
2021-10-21 14:40:00,45.55,45.58,45.44,45.5,41728.0,45.55,45.58,45.44,45.5,41728.0
2021-10-21 14:50:00,45.53,45.69,45.53,45.65,54952.0,45.53,45.69,45.53,45.65,54952.0
2021-10-21 15:00:00,45.66,45.73,45.57,45.59,54416.0,45.66,45.73,45.57,45.59,54416.0
2021-10-21 15:10:00,45.58,45.59,45.43,45.47,53716.0,45.58,45.59,45.43,45.47,53716.0
2021-10-21 15:20:00,45.47,45.47,45.29,45.33,122840.0,45.47,45.47,45.29,45.33,122840.0
2021-10-21 15:30:00,45.35,45.39,45.22,45.33,93356.0,45.35,45.39,45.22,45.33,93356.0
2021-10-21 15:40:00,45.3,45.3,45.15,45.25,144008.0,45.3,45.3,45.15,45.25,144008.0
2021-10-21 15:50:00,45.29,45.54,45.27,45.47,270832.0,45.29,45.54,45.27,45.47,270832.0
2021-10-22 09:30:00,44.52,44.87,43.96,44.0,468936.0,44.52,44.87,43.96,44.0,468936.0
2021-10-22 09:40:00,44.0,44.31,43.62,43.63,359080.0,44.0,44.31,43.62,43.63,359080.0
2021-10-22 09:50:00,43.62,43.79,43.28,43.79,334988.0,43.62,43.79,43.28,43.79,334988.0
2021-10-22 10:00:00,43.75,43.79,43.43,43.63,149740.0,43.75,43.79,43.43,43.63,149740.0
2021-10-22 10:10:00,43.63,43.67,43.2,43.2,269864.0,43.63,43.67,43.2,43.2,269864.0
2021-10-22 10:20:00,43.24,43.32,43.12,43.27,249704.0,43.24,43.32,43.12,43.27,249704.0
2021-10-22 10:30:00,43.24,43.26,42.65,42.89,400668.0,43.24,43.26,42.65,42.89,400668.0
2021-10-22 10:40:00,42.88,43.07,42.59,42.91,332596.0,42.88,43.07,42.59,42.91,332596.0
2021-10-22 10:50:00,42.92,43.07,42.88,42.9,158536.0,42.92,43.07,42.88,42.9,158536.0
2021-10-22 11:00:00,42.91,43.2,42.9,43.18,124788.0,42.91,43.2,42.9,43.18,124788.0
2021-10-22 11:10:00,43.19,43.22,43.05,43.07,123008.0,43.19,43.22,43.05,43.07,123008.0
2021-10-22 11:20:00,43.1,43.1,42.46,42.5,286220.0,43.1,43.1,42.46,42.5,286220.0
2021-10-22 11:30:00,42.49,42.54,42.27,42.35,239884.0,42.49,42.54,42.27,42.35,239884.0
2021-10-22 11:40:00,42.35,42.48,42.23,42.36,160940.0,42.35,42.48,42.23,42.36,160940.0
2021-10-22 11:50:00,42.4,42.71,42.4,42.55,178676.0,42.4,42.71,42.4,42.55,178676.0
2021-10-22 12:00:00,42.52,42.76,42.48,42.63,83124.0,42.52,42.76,42.48,42.63,83124.0
2021-10-22 12:10:00,42.7,42.76,42.62,42.73,101356.0,42.7,42.76,42.62,42.73,101356.0
2021-10-22 12:20:00,42.73,42.83,42.59,42.82,73176.0,42.73,42.83,42.59,42.82,73176.0
2021-10-22 12:30:00,42.82,42.84,42.68,42.73,76428.0,42.82,42.84,42.68,42.73,76428.0
2021-10-22 12:40:00,42.73,42.89,42.67,42.81,73816.0,42.73,42.89,42.67,42.81,73816.0
2021-10-22 12:50:00,42.83,42.91,42.75,42.8,63328.0,42.83,42.91,42.75,42.8,63328.0
2021-10-22 13:00:00,42.8,42.89,42.76,42.82,65980.0,42.8,42.89,42.76,42.82,65980.0
2021-10-22 13:10:00,42.82,43.06,42.81,42.93,71116.0,42.82,43.06,42.81,42.93,71116.0
2021-10-22 13:20:00,42.89,42.89,42.61,42.63,48268.0,42.89,42.89,42.61,42.63,48268.0
2021-10-22 13:30:00,42.65,42.65,42.43,42.45,76692.0,42.65,42.65,42.43,42.45,76692.0
2021-10-22 13:40:00,42.46,42.49,42.33,42.38,76128.0,42.46,42.49,42.33,42.38,76128.0
2021-10-22 13:50:00,42.4,42.5,42.38,42.4,58944.0,42.4,42.5,42.38,42.4,58944.0
2021-10-22 14:00:00,42.38,42.44,42.19,42.24,153876.0,42.38,42.44,42.19,42.24,153876.0
2021-10-22 14:10:00,42.25,42.26,42.13,42.2,78824.0,42.25,42.26,42.13,42.2,78824.0
2021-10-22 14:20:00,42.22,42.3,42.1,42.18,98952.0,42.22,42.3,42.1,42.18,98952.0
2021-10-22 14:30:00,42.17,42.25,42.05,42.08,90056.0,42.17,42.25,42.05,42.08,90056.0
2021-10-22 14:40:00,42.08,42.09,41.97,42.0,114624.0,42.08,42.09,41.97,42.0,114624.0
2021-10-22 14:50:00,42.02,42.21,41.95,42.09,112124.0,42.02,42.21,41.95,42.09,112124.0
2021-10-22 15:00:00,42.08,42.47,42.08,42.33,216572.0,42.08,42.47,42.08,42.33,216572.0
2021-10-22 15:10:00,42.34,42.41,42.18,42.22,88744.0,42.34,42.41,42.18,42.22,88744.0
2021-10-22 15:20:00,42.27,42.45,42.27,42.44,126464.0,42.27,42.45,42.27,42.44,126464.0
2021-10-22 15:30:00,42.46,42.62,42.37,42.55,242528.0,42.46,42.62,42.37,42.55,242528.0
2021-10-22 15:40:00,42.55,42.65,42.5,42.51,116320.0,42.55,42.65,42.5,42.51,116320.0
2021-10-22 15:50:00,42.54,42.58,42.45,42.45,314324.0,42.54,42.58,42.45,42.45,314324.0
2021-10-25 09:30:00,42.35,43.31,42.35,42.44,431760.0,42.35,43.31,42.35,42.44,431760.0
2021-10-25 09:40:00,42.48,42.5,41.82,41.98,212868.0,42.48,42.5,41.82,41.98,212868.0
2021-10-25 09:50:00,41.97,43.11,41.95,42.9,373964.0,41.97,43.11,41.95,42.9,373964.0
2021-10-25 10:00:00,42.94,43.38,42.89,43.05,289672.0,42.94,43.38,42.89,43.05,289672.0
2021-10-25 10:10:00,43.06,43.29,42.75,42.92,100872.0,43.06,43.29,42.75,42.92,100872.0
2021-10-25 10:20:00,42.88,43.04,42.88,42.94,53016.0,42.88,43.04,42.88,42.94,53016.0
2021-10-25 10:30:00,42.89,43.05,42.85,42.92,52644.0,42.89,43.05,42.85,42.92,52644.0
2021-10-25 10:40:00,42.94,43.05,42.77,43.0,88244.0,42.94,43.05,42.77,43.0,88244.0
2021-10-25 10:50:00,43.0,43.03,42.83,42.87,33580.0,43.0,43.03,42.83,42.87,33580.0
2021-10-25 11:00:00,42.87,42.91,42.75,42.77,32532.0,42.87,42.91,42.75,42.77,32532.0
2021-10-25 11:10:00,42.74,42.94,42.67,42.92,43628.0,42.74,42.94,42.67,42.92,43628.0
2021-10-25 11:20:00,42.96,43.08,42.93,42.95,41192.0,42.96,43.08,42.93,42.95,41192.0
2021-10-25 11:30:00,42.96,43.03,42.91,43.02,22832.0,42.96,43.03,42.91,43.02,22832.0
2021-10-25 11:40:00,42.97,43.09,42.96,43.09,37768.0,42.97,43.09,42.96,43.09,37768.0
2021-10-25 11:50:00,43.08,43.17,43.07,43.09,37680.0,43.08,43.17,43.07,43.09,37680.0
2021-10-25 12:00:00,43.05,43.08,42.95,42.99,19248.0,43.05,43.08,42.95,42.99,19248.0
2021-10-25 12:10:00,42.99,43.09,42.96,42.98,21032.0,42.99,43.09,42.96,42.98,21032.0
2021-10-25 12:20:00,42.96,42.98,42.55,42.66,80080.0,42.96,42.98,42.55,42.66,80080.0
2021-10-25 12:30:00,42.72,42.79,42.7,42.72,39504.0,42.72,42.79,42.7,42.72,39504.0
2021-10-25 12:40:00,42.77,42.92,42.75,42.85,20476.0,42.77,42.92,42.75,42.85,20476.0
2021-10-25 12:50:00,42.82,42.84,42.72,42.8,21132.0,42.82,42.84,42.72,42.8,21132.0
2021-10-25 13:00:00,42.83,42.9,42.77,42.82,36072.0,42.83,42.9,42.77,42.82,36072.0
2021-10-25 13:10:00,42.78,42.87,42.78,42.85,22088.0,42.78,42.87,42.78,42.85,22088.0
2021-10-25 13:20:00,42.83,42.86,42.82,42.86,14540.0,42.83,42.86,42.82,42.86,14540.0
2021-10-25 13:30:00,42.87,42.91,42.79,42.83,23772.0,42.87,42.91,42.79,42.83,23772.0
2021-10-25 13:40:00,42.85,42.92,42.82,42.91,18652.0,42.85,42.92,42.82,42.91,18652.0
2021-10-25 13:50:00,42.88,43.0,42.88,43.0,49728.0,42.88,43.0,42.88,43.0,49728.0
2021-10-25 14:00:00,43.02,43.21,43.02,43.14,57608.0,43.02,43.21,43.02,43.14,57608.0
2021-10-25 14:10:00,43.09,43.32,43.09,43.29,94556.0,43.09,43.32,43.09,43.29,94556.0
2021-10-25 14:20:00,43.3,43.38,43.24,43.35,68552.0,43.3,43.38,43.24,43.35,68552.0
2021-10-25 14:30:00,43.32,43.44,43.25,43.35,90560.0,43.32,43.44,43.25,43.35,90560.0
2021-10-25 14:40:00,43.33,43.7,43.33,43.55,121844.0,43.33,43.7,43.33,43.55,121844.0
2021-10-25 14:50:00,43.54,43.55,43.4,43.47,64336.0,43.54,43.55,43.4,43.47,64336.0
2021-10-25 15:00:00,43.45,43.49,43.31,43.32,37964.0,43.45,43.49,43.31,43.32,37964.0
2021-10-25 15:10:00,43.31,43.31,43.13,43.25,29920.0,43.31,43.31,43.13,43.25,29920.0
2021-10-25 15:20:00,43.25,43.37,43.25,43.26,39344.0,43.25,43.37,43.25,43.26,39344.0
2021-10-25 15:30:00,43.26,43.26,43.1,43.21,35008.0,43.26,43.26,43.1,43.21,35008.0
2021-10-25 15:40:00,43.22,43.42,43.12,43.38,79800.0,43.22,43.42,43.12,43.38,79800.0
2021-10-25 15:50:00,43.43,43.52,43.39,43.49,319684.0,43.43,43.52,43.39,43.49,319684.0
2021-10-26 09:30:00,43.34,45.39,43.31,44.5,1155932.0,43.34,45.39,43.31,44.5,1155932.0
2021-10-26 09:40:00,44.5,44.93,43.93,44.12,521672.0,44.5,44.93,43.93,44.12,521672.0
2021-10-26 09:50:00,44.05,44.32,43.54,43.66,171712.0,44.05,44.32,43.54,43.66,171712.0
2021-10-26 10:00:00,43.72,44.24,43.6,43.91,81948.0,43.72,44.24,43.6,43.91,81948.0
2021-10-26 10:10:00,43.96,44.0,43.83,43.92,48544.0,43.96,44.0,43.83,43.92,48544.0
2021-10-26 10:20:00,43.93,43.94,43.62,43.72,140248.0,43.93,43.94,43.62,43.72,140248.0
2021-10-26 10:30:00,43.71,43.73,43.31,43.31,109884.0,43.71,43.73,43.31,43.31,109884.0
2021-10-26 10:40:00,43.3,43.69,43.13,43.68,128464.0,43.3,43.69,43.13,43.68,128464.0
2021-10-26 10:50:00,43.68,43.68,43.24,43.38,51748.0,43.68,43.68,43.24,43.38,51748.0
2021-10-26 11:00:00,43.4,43.76,43.36,43.76,32432.0,43.4,43.76,43.36,43.76,32432.0
2021-10-26 11:10:00,43.81,44.05,43.71,43.94,91016.0,43.81,44.05,43.71,43.94,91016.0
2021-10-26 11:20:00,43.91,43.94,43.8,43.86,27336.0,43.91,43.94,43.8,43.86,27336.0
2021-10-26 11:30:00,43.83,44.0,43.82,43.84,42836.0,43.83,44.0,43.82,43.84,42836.0
2021-10-26 11:40:00,43.89,44.14,43.85,44.02,75356.0,43.89,44.14,43.85,44.02,75356.0
2021-10-26 11:50:00,44.08,44.26,44.02,44.2,77396.0,44.08,44.26,44.02,44.2,77396.0
2021-10-26 12:00:00,44.2,44.3,44.14,44.27,39136.0,44.2,44.3,44.14,44.27,39136.0
2021-10-26 12:10:00,44.25,44.35,44.2,44.2,88536.0,44.25,44.35,44.2,44.2,88536.0
2021-10-26 12:20:00,44.2,44.29,44.13,44.29,93044.0,44.2,44.29,44.13,44.29,93044.0
2021-10-26 12:30:00,44.27,44.29,44.18,44.24,27632.0,44.27,44.29,44.18,44.24,27632.0
2021-10-26 12:40:00,44.19,44.23,44.1,44.16,76292.0,44.19,44.23,44.1,44.16,76292.0
2021-10-26 12:50:00,44.1,44.17,44.04,44.17,36464.0,44.1,44.17,44.04,44.17,36464.0
2021-10-26 13:00:00,44.17,44.21,44.09,44.18,27784.0,44.17,44.21,44.09,44.18,27784.0
2021-10-26 13:10:00,44.17,44.19,44.01,44.04,19456.0,44.17,44.19,44.01,44.04,19456.0
2021-10-26 13:20:00,44.08,44.11,43.98,44.06,19104.0,44.08,44.11,43.98,44.06,19104.0
2021-10-26 13:30:00,44.04,44.3,44.03,44.21,39400.0,44.04,44.3,44.03,44.21,39400.0
2021-10-26 13:40:00,44.21,44.27,44.14,44.24,20148.0,44.21,44.27,44.14,44.24,20148.0
2021-10-26 13:50:00,44.26,45.0,44.21,45.0,204560.0,44.26,45.0,44.21,45.0,204560.0
2021-10-26 14:00:00,44.97,45.56,44.97,45.18,445032.0,44.97,45.56,44.97,45.18,445032.0
2021-10-26 14:10:00,45.21,46.25,45.11,46.01,336108.0,45.21,46.25,45.11,46.01,336108.0
2021-10-26 14:20:00,45.94,45.95,45.18,45.24,248636.0,45.94,45.95,45.18,45.24,248636.0
2021-10-26 14:30:00,45.2,45.31,44.71,44.75,231292.0,45.2,45.31,44.71,44.75,231292.0
2021-10-26 14:40:00,44.75,44.8,44.59,44.66,76328.0,44.75,44.8,44.59,44.66,76328.0
2021-10-26 14:50:00,44.65,44.72,44.45,44.63,60436.0,44.65,44.72,44.45,44.63,60436.0
2021-10-26 15:00:00,44.65,44.74,44.51,44.6,36988.0,44.65,44.74,44.51,44.6,36988.0
2021-10-26 15:10:00,44.6,44.6,44.32,44.32,53860.0,44.6,44.6,44.32,44.32,53860.0
2021-10-26 15:20:00,44.33,44.4,44.09,44.13,80176.0,44.33,44.4,44.09,44.13,80176.0
2021-10-26 15:30:00,44.19,44.3,44.16,44.23,29448.0,44.19,44.3,44.16,44.23,29448.0
2021-10-26 15:40:00,44.22,44.38,44.2,44.37,50868.0,44.22,44.38,44.2,44.37,50868.0
2021-10-26 15:50:00,44.35,44.5,44.32,44.46,209208.0,44.35,44.5,44.32,44.46,209208.0
2021-10-27 09:30:00,45.0,45.77,44.75,45.12,276068.0,45.0,45.77,44.75,45.12,276068.0
2021-10-27 09:40:00,45.0,45.37,44.85,45.05,87244.0,45.0,45.37,44.85,45.05,87244.0
2021-10-27 09:50:00,45.09,45.56,45.01,45.2,102352.0,45.09,45.56,45.01,45.2,102352.0
2021-10-27 10:00:00,45.28,45.44,45.11,45.17,74544.0,45.28,45.44,45.11,45.17,74544.0
2021-10-27 10:10:00,45.1,45.31,44.71,44.77,113732.0,45.1,45.31,44.71,44.77,113732.0
2021-10-27 10:20:00,44.77,44.88,44.6,44.63,85728.0,44.77,44.88,44.6,44.63,85728.0
2021-10-27 10:30:00,44.6,44.73,44.43,44.51,80052.0,44.6,44.73,44.43,44.51,80052.0
2021-10-27 10:40:00,44.51,44.82,44.46,44.69,113348.0,44.51,44.82,44.46,44.69,113348.0
2021-10-27 10:50:00,44.74,44.92,44.55,44.62,70652.0,44.74,44.92,44.55,44.62,70652.0
2021-10-27 11:00:00,44.64,44.89,44.57,44.8,37248.0,44.64,44.89,44.57,44.8,37248.0
2021-10-27 11:10:00,44.81,44.86,44.6,44.64,33688.0,44.81,44.86,44.6,44.64,33688.0
2021-10-27 11:20:00,44.57,44.65,44.29,44.32,49968.0,44.57,44.65,44.29,44.32,49968.0
2021-10-27 11:30:00,44.31,44.31,44.13,44.21,49728.0,44.31,44.31,44.13,44.21,49728.0
2021-10-27 11:40:00,44.24,44.41,44.23,44.27,29232.0,44.24,44.41,44.23,44.27,29232.0
2021-10-27 11:50:00,44.29,44.37,44.22,44.36,32744.0,44.29,44.37,44.22,44.36,32744.0
2021-10-27 12:00:00,44.38,44.38,44.16,44.23,20236.0,44.38,44.38,44.16,44.23,20236.0
2021-10-27 12:10:00,44.22,44.24,44.1,44.22,92148.0,44.22,44.24,44.1,44.22,92148.0
2021-10-27 12:20:00,44.19,44.19,43.92,43.99,65516.0,44.19,44.19,43.92,43.99,65516.0
2021-10-27 12:30:00,44.0,44.2,43.99,44.14,29000.0,44.0,44.2,43.99,44.14,29000.0
2021-10-27 12:40:00,44.1,44.1,43.95,44.02,35336.0,44.1,44.1,43.95,44.02,35336.0
2021-10-27 12:50:00,44.03,44.06,43.81,43.9,34496.0,44.03,44.06,43.81,43.9,34496.0
2021-10-27 13:00:00,43.93,43.94,43.79,43.84,37204.0,43.93,43.94,43.79,43.84,37204.0
2021-10-27 13:10:00,43.82,43.95,43.79,43.9,72620.0,43.82,43.95,43.79,43.9,72620.0
2021-10-27 13:20:00,43.92,43.92,43.78,43.87,21804.0,43.92,43.92,43.78,43.87,21804.0
2021-10-27 13:30:00,43.83,43.97,43.81,43.93,24764.0,43.83,43.97,43.81,43.93,24764.0
2021-10-27 13:40:00,43.92,44.04,43.73,43.74,122192.0,43.92,44.04,43.73,43.74,122192.0
2021-10-27 13:50:00,43.7,43.75,43.52,43.52,61756.0,43.7,43.75,43.52,43.52,61756.0
2021-10-27 14:00:00,43.55,43.59,43.28,43.46,86456.0,43.55,43.59,43.28,43.46,86456.0
2021-10-27 14:10:00,43.45,43.45,43.32,43.41,41172.0,43.45,43.45,43.32,43.41,41172.0
2021-10-27 14:20:00,43.39,43.57,43.39,43.52,32192.0,43.39,43.57,43.39,43.52,32192.0
2021-10-27 14:30:00,43.5,43.62,43.44,43.49,40308.0,43.5,43.62,43.44,43.49,40308.0
2021-10-27 14:40:00,43.52,43.67,43.5,43.63,32452.0,43.52,43.67,43.5,43.63,32452.0
2021-10-27 14:50:00,43.62,43.67,43.36,43.38,25404.0,43.62,43.67,43.36,43.38,25404.0
2021-10-27 15:00:00,43.37,43.37,43.28,43.31,32784.0,43.37,43.37,43.28,43.31,32784.0
2021-10-27 15:10:00,43.31,43.34,43.19,43.19,50464.0,43.31,43.34,43.19,43.19,50464.0
2021-10-27 15:20:00,43.19,43.25,43.08,43.23,56756.0,43.19,43.25,43.08,43.23,56756.0
2021-10-27 15:30:00,43.25,43.41,43.21,43.41,48020.0,43.25,43.41,43.21,43.41,48020.0
2021-10-27 15:40:00,43.42,43.57,43.38,43.42,65140.0,43.42,43.57,43.38,43.42,65140.0
2021-10-27 15:50:00,43.42,43.45,43.34,43.4,136780.0,43.42,43.45,43.34,43.4,136780.0
2021-10-28 09:30:00,43.79,44.57,43.75,43.92,229652.0,43.79,44.57,43.75,43.92,229652.0
2021-10-28 09:40:00,43.91,44.24,43.78,44.11,58348.0,43.91,44.24,43.78,44.11,58348.0
2021-10-28 09:50:00,44.09,44.32,44.0,44.22,117000.0,44.09,44.32,44.0,44.22,117000.0
2021-10-28 10:00:00,44.18,44.5,44.13,44.48,126908.0,44.18,44.5,44.13,44.48,126908.0
2021-10-28 10:10:00,44.49,44.63,44.4,44.58,133160.0,44.49,44.63,44.4,44.58,133160.0
2021-10-28 10:20:00,44.6,44.78,44.54,44.67,183696.0,44.6,44.78,44.54,44.67,183696.0
2021-10-28 10:30:00,44.67,44.73,44.49,44.65,127020.0,44.67,44.73,44.49,44.65,127020.0
2021-10-28 10:40:00,44.64,44.71,44.3,44.52,113416.0,44.64,44.71,44.3,44.52,113416.0
2021-10-28 10:50:00,44.49,44.71,44.38,44.48,224628.0,44.49,44.71,44.38,44.48,224628.0
2021-10-28 11:00:00,44.45,44.66,44.35,44.66,75952.0,44.45,44.66,44.35,44.66,75952.0
2021-10-28 11:10:00,44.63,45.09,44.63,45.05,171936.0,44.63,45.09,44.63,45.05,171936.0
2021-10-28 11:20:00,45.07,45.19,44.66,44.74,160932.0,45.07,45.19,44.66,44.74,160932.0
2021-10-28 11:30:00,44.75,44.75,44.56,44.74,61788.0,44.75,44.75,44.56,44.74,61788.0
2021-10-28 11:40:00,44.75,45.06,44.74,44.84,79168.0,44.75,45.06,44.74,44.84,79168.0
2021-10-28 11:50:00,44.87,44.92,44.71,44.9,45120.0,44.87,44.92,44.71,44.9,45120.0
2021-10-28 12:00:00,44.9,45.01,44.8,44.98,76236.0,44.9,45.01,44.8,44.98,76236.0
2021-10-28 12:10:00,44.98,45.55,44.97,45.54,198076.0,44.98,45.55,44.97,45.54,198076.0
2021-10-28 12:20:00,45.52,45.52,45.12,45.3,197996.0,45.52,45.52,45.12,45.3,197996.0
2021-10-28 12:30:00,45.3,45.32,45.1,45.12,61840.0,45.3,45.32,45.1,45.12,61840.0
2021-10-28 12:40:00,45.15,45.3,45.15,45.3,52708.0,45.15,45.3,45.15,45.3,52708.0
2021-10-28 12:50:00,45.29,45.5,45.29,45.48,58464.0,45.29,45.5,45.29,45.48,58464.0
2021-10-28 13:00:00,45.45,45.69,45.41,45.59,98988.0,45.45,45.69,45.41,45.59,98988.0
2021-10-28 13:10:00,45.56,45.68,45.27,45.29,98268.0,45.56,45.68,45.27,45.29,98268.0
2021-10-28 13:20:00,45.29,45.41,45.06,45.15,95220.0,45.29,45.41,45.06,45.15,95220.0
2021-10-28 13:30:00,45.19,45.28,45.0,45.04,92332.0,45.19,45.28,45.0,45.04,92332.0
2021-10-28 13:40:00,45.02,45.1,45.0,45.08,64788.0,45.02,45.1,45.0,45.08,64788.0
2021-10-28 13:50:00,45.07,45.15,45.0,45.03,33960.0,45.07,45.15,45.0,45.03,33960.0
2021-10-28 14:00:00,45.06,45.24,45.05,45.24,30316.0,45.06,45.24,45.05,45.24,30316.0
2021-10-28 14:10:00,45.2,45.37,45.2,45.25,33032.0,45.2,45.37,45.2,45.25,33032.0
2021-10-28 14:20:00,45.27,45.37,45.21,45.31,31420.0,45.27,45.37,45.21,45.31,31420.0
2021-10-28 14:30:00,45.31,45.47,45.28,45.43,30520.0,45.31,45.47,45.28,45.43,30520.0
2021-10-28 14:40:00,45.42,45.53,45.38,45.48,67084.0,45.42,45.53,45.38,45.48,67084.0
2021-10-28 14:50:00,45.5,45.5,45.3,45.36,51344.0,45.5,45.5,45.3,45.36,51344.0
2021-10-28 15:00:00,45.38,45.38,45.2,45.38,50308.0,45.38,45.38,45.2,45.38,50308.0
2021-10-28 15:10:00,45.41,45.79,45.37,45.72,182832.0,45.41,45.79,45.37,45.72,182832.0
2021-10-28 15:20:00,45.71,45.73,45.35,45.49,74840.0,45.71,45.73,45.35,45.49,74840.0
2021-10-28 15:30:00,45.48,45.57,45.44,45.49,59952.0,45.48,45.57,45.44,45.49,59952.0
2021-10-28 15:40:00,45.49,45.49,45.35,45.35,85272.0,45.49,45.49,45.35,45.35,85272.0
2021-10-28 15:50:00,45.38,45.74,45.38,45.73,307480.0,45.38,45.74,45.38,45.73,307480.0
2021-10-29 09:30:00,45.7,46.07,45.24,45.94,306088.0,45.7,46.07,45.24,45.94,306088.0
2021-10-29 09:40:00,45.97,46.07,45.09,45.1,124172.0,45.97,46.07,45.09,45.1,124172.0
2021-10-29 09:50:00,45.13,45.13,44.5,45.07,240088.0,45.13,45.13,44.5,45.07,240088.0
2021-10-29 10:00:00,45.11,45.25,44.93,45.19,82664.0,45.11,45.25,44.93,45.19,82664.0
2021-10-29 10:10:00,45.18,45.21,44.75,44.8,42544.0,45.18,45.21,44.75,44.8,42544.0
2021-10-29 10:20:00,44.83,45.04,44.83,45.04,19864.0,44.83,45.04,44.83,45.04,19864.0
2021-10-29 10:30:00,45.07,45.2,44.92,45.09,42800.0,45.07,45.2,44.92,45.09,42800.0
2021-10-29 10:40:00,45.08,45.46,45.01,45.28,69876.0,45.08,45.46,45.01,45.28,69876.0
2021-10-29 10:50:00,45.24,45.31,45.17,45.18,34864.0,45.24,45.31,45.17,45.18,34864.0
2021-10-29 11:00:00,45.18,45.37,45.18,45.35,35220.0,45.18,45.37,45.18,45.35,35220.0
2021-10-29 11:10:00,45.29,45.49,45.29,45.45,40912.0,45.29,45.49,45.29,45.45,40912.0
2021-10-29 11:20:00,45.42,46.44,45.42,45.9,534928.0,45.42,46.44,45.42,45.9,534928.0
2021-10-29 11:30:00,45.94,46.11,45.6,45.66,321816.0,45.94,46.11,45.6,45.66,321816.0
2021-10-29 11:40:00,45.66,45.79,45.57,45.71,42908.0,45.66,45.79,45.57,45.71,42908.0
2021-10-29 11:50:00,45.68,45.75,45.54,45.6,49832.0,45.68,45.75,45.54,45.6,49832.0
2021-10-29 12:00:00,45.6,45.75,45.49,45.74,36316.0,45.6,45.75,45.49,45.74,36316.0
2021-10-29 12:10:00,45.73,45.94,45.68,45.77,47052.0,45.73,45.94,45.68,45.77,47052.0
2021-10-29 12:20:00,45.74,45.96,45.72,45.91,33068.0,45.74,45.96,45.72,45.91,33068.0
2021-10-29 12:30:00,45.91,45.99,45.87,45.97,31164.0,45.91,45.99,45.87,45.97,31164.0
2021-10-29 12:40:00,45.92,46.3,45.55,45.66,675988.0,45.92,46.3,45.55,45.66,675988.0
2021-10-29 12:50:00,45.69,45.84,45.67,45.75,25392.0,45.69,45.84,45.67,45.75,25392.0
2021-10-29 13:00:00,45.73,45.76,45.63,45.68,22536.0,45.73,45.76,45.63,45.68,22536.0
2021-10-29 13:10:00,45.69,45.88,45.58,45.87,36340.0,45.69,45.88,45.58,45.87,36340.0
2021-10-29 13:20:00,45.84,45.92,45.74,45.75,25864.0,45.84,45.92,45.74,45.75,25864.0
2021-10-29 13:30:00,45.71,45.75,45.6,45.6,17768.0,45.71,45.75,45.6,45.6,17768.0
2021-10-29 13:40:00,45.68,45.74,45.62,45.62,29428.0,45.68,45.74,45.62,45.62,29428.0
2021-10-29 13:50:00,45.6,45.63,45.37,45.43,161512.0,45.6,45.63,45.37,45.43,161512.0
2021-10-29 14:00:00,45.39,45.49,45.35,45.46,47636.0,45.39,45.49,45.35,45.46,47636.0
2021-10-29 14:10:00,45.45,45.5,45.28,45.31,22152.0,45.45,45.5,45.28,45.31,22152.0
2021-10-29 14:20:00,45.29,45.33,45.19,45.19,39392.0,45.29,45.33,45.19,45.19,39392.0
2021-10-29 14:30:00,45.19,45.26,45.15,45.24,35452.0,45.19,45.26,45.15,45.24,35452.0
2021-10-29 14:40:00,45.21,45.21,45.05,45.06,53268.0,45.21,45.21,45.05,45.06,53268.0
2021-10-29 14:50:00,45.08,45.36,45.08,45.25,106564.0,45.08,45.36,45.08,45.25,106564.0
2021-10-29 15:00:00,45.27,45.59,45.21,45.42,563424.0,45.27,45.59,45.21,45.42,563424.0
2021-10-29 15:10:00,45.45,45.95,45.42,45.83,783692.0,45.45,45.95,45.42,45.83,783692.0
2021-10-29 15:20:00,45.85,46.1,45.76,45.82,302736.0,45.85,46.1,45.76,45.82,302736.0
2021-10-29 15:30:00,45.82,45.88,45.77,45.85,222704.0,45.82,45.88,45.77,45.85,222704.0
2021-10-29 15:40:00,45.82,46.03,45.82,45.95,386952.0,45.82,46.03,45.82,45.95,386952.0
2021-10-29 15:50:00,46.03,46.12,45.88,45.89,648204.0,46.03,46.12,45.88,45.89,648204.0
2021-11-01 09:30:00,45.63,46.33,45.51,46.24,274624.0,45.63,46.33,45.51,46.24,274624.0
2021-11-01 09:40:00,46.17,47.44,46.17,47.16,385252.0,46.17,47.44,46.17,47.16,385252.0
2021-11-01 09:50:00,47.22,47.22,46.63,46.7,118964.0,47.22,47.22,46.63,46.7,118964.0
2021-11-01 10:00:00,46.77,47.16,46.76,47.13,123504.0,46.77,47.16,46.76,47.13,123504.0
2021-11-01 10:10:00,47.19,48.54,47.11,47.94,672104.0,47.19,48.54,47.11,47.94,672104.0
2021-11-01 10:20:00,47.99,48.88,47.99,48.5,529948.0,47.99,48.88,47.99,48.5,529948.0
2021-11-01 10:30:00,48.5,48.75,47.54,47.74,474716.0,48.5,48.75,47.54,47.74,474716.0
2021-11-01 10:40:00,47.76,48.35,47.59,48.0,189048.0,47.76,48.35,47.59,48.0,189048.0
2021-11-01 10:50:00,48.05,48.5,48.01,48.46,166384.0,48.05,48.5,48.01,48.46,166384.0
2021-11-01 11:00:00,48.44,48.96,48.38,48.42,283560.0,48.44,48.96,48.38,48.42,283560.0
2021-11-01 11:10:00,48.43,48.47,48.1,48.1,181944.0,48.43,48.47,48.1,48.1,181944.0
2021-11-01 11:20:00,48.1,48.14,47.88,48.1,83188.0,48.1,48.14,47.88,48.1,83188.0
2021-11-01 11:30:00,48.13,48.4,48.02,48.25,78544.0,48.13,48.4,48.02,48.25,78544.0
2021-11-01 11:40:00,48.2,49.25,48.09,49.24,268152.0,48.2,49.25,48.09,49.24,268152.0
2021-11-01 11:50:00,49.26,49.32,48.63,48.99,147808.0,49.26,49.32,48.63,48.99,147808.0
2021-11-01 12:00:00,48.94,49.19,48.63,49.12,275928.0,48.94,49.19,48.63,49.12,275928.0
2021-11-01 12:10:00,49.15,49.15,48.43,48.65,242984.0,49.15,49.15,48.43,48.65,242984.0
2021-11-01 12:20:00,48.59,48.6,48.36,48.56,82240.0,48.59,48.6,48.36,48.56,82240.0
2021-11-01 12:30:00,48.52,48.77,48.52,48.75,60920.0,48.52,48.77,48.52,48.75,60920.0
2021-11-01 12:40:00,48.77,48.85,48.7,48.77,83640.0,48.77,48.85,48.7,48.77,83640.0
2021-11-01 12:50:00,48.78,49.63,48.76,49.62,283356.0,48.78,49.63,48.76,49.62,283356.0
2021-11-01 13:00:00,49.65,52.14,49.65,50.8,1500916.0,49.65,52.14,49.65,50.8,1500916.0
2021-11-01 13:10:00,50.71,51.24,50.32,50.74,580936.0,50.71,51.24,50.32,50.74,580936.0
2021-11-01 13:20:00,50.72,51.24,50.21,50.46,365132.0,50.72,51.24,50.21,50.46,365132.0
2021-11-01 13:30:00,50.48,50.48,49.69,49.71,228792.0,50.48,50.48,49.69,49.71,228792.0
2021-11-01 13:40:00,49.74,50.82,49.58,50.78,329164.0,49.74,50.82,49.58,50.78,329164.0
2021-11-01 13:50:00,50.83,50.83,50.0,50.64,290796.0,50.83,50.83,50.0,50.64,290796.0
2021-11-01 14:00:00,50.65,50.93,50.42,50.43,250136.0,50.65,50.93,50.42,50.43,250136.0
2021-11-01 14:10:00,50.41,50.51,50.11,50.2,159332.0,50.41,50.51,50.11,50.2,159332.0
2021-11-01 14:20:00,50.24,50.73,50.24,50.59,139600.0,50.24,50.73,50.24,50.59,139600.0
2021-11-01 14:30:00,50.63,50.83,50.3,50.83,131400.0,50.63,50.83,50.3,50.83,131400.0
2021-11-01 14:40:00,50.82,51.13,50.31,50.77,267752.0,50.82,51.13,50.31,50.77,267752.0
2021-11-01 14:50:00,50.77,51.62,50.72,51.38,457680.0,50.77,51.62,50.72,51.38,457680.0
2021-11-01 15:00:00,51.43,51.57,50.9,51.07,258952.0,51.43,51.57,50.9,51.07,258952.0
2021-11-01 15:10:00,51.08,51.08,50.6,50.69,192484.0,51.08,51.08,50.6,50.69,192484.0
2021-11-01 15:20:00,50.73,50.85,49.74,49.76,428320.0,50.73,50.85,49.74,49.76,428320.0
2021-11-01 15:30:00,49.76,49.98,49.6,49.87,323888.0,49.76,49.98,49.6,49.87,323888.0
2021-11-01 15:40:00,49.93,50.27,49.93,50.13,228940.0,49.93,50.27,49.93,50.13,228940.0
2021-11-01 15:50:00,50.15,50.25,49.94,50.07,340448.0,50.15,50.25,49.94,50.07,340448.0
2021-11-02 09:30:00,49.84,49.87,48.65,48.72,498744.0,49.84,49.87,48.65,48.72,498744.0
2021-11-02 09:40:00,48.75,48.79,47.92,48.05,304536.0,48.75,48.79,47.92,48.05,304536.0
2021-11-02 09:50:00,47.97,48.57,47.96,48.13,254900.0,47.97,48.57,47.96,48.13,254900.0
2021-11-02 10:00:00,48.14,49.07,48.14,48.9,190872.0,48.14,49.07,48.14,48.9,190872.0
2021-11-02 10:10:00,48.88,49.75,48.42,49.55,222236.0,48.88,49.75,48.42,49.55,222236.0
2021-11-02 10:20:00,49.5,50.61,49.32,50.26,475580.0,49.5,50.61,49.32,50.26,475580.0
2021-11-02 10:30:00,50.04,51.69,49.94,50.42,731588.0,50.04,51.69,49.94,50.42,731588.0
2021-11-02 10:40:00,50.43,50.99,50.41,50.72,268936.0,50.43,50.99,50.41,50.72,268936.0
2021-11-02 10:50:00,50.73,51.14,50.58,50.93,196564.0,50.73,51.14,50.58,50.93,196564.0
2021-11-02 11:00:00,50.91,52.29,50.9,52.08,527064.0,50.91,52.29,50.9,52.08,527064.0
2021-11-02 11:10:00,52.06,52.75,51.59,52.18,641184.0,52.06,52.75,51.59,52.18,641184.0
2021-11-02 11:20:00,52.2,52.2,51.33,51.5,228452.0,52.2,52.2,51.33,51.5,228452.0
2021-11-02 11:30:00,51.56,52.27,51.54,52.23,166496.0,51.56,52.27,51.54,52.23,166496.0
2021-11-02 11:40:00,52.19,52.25,51.92,52.19,133420.0,52.19,52.25,51.92,52.19,133420.0
2021-11-02 11:50:00,52.19,52.3,50.87,51.16,237560.0,52.19,52.3,50.87,51.16,237560.0
2021-11-02 12:00:00,51.12,51.41,50.94,51.14,97648.0,51.12,51.41,50.94,51.14,97648.0
2021-11-02 12:10:00,51.11,51.11,50.26,50.82,272392.0,51.11,51.11,50.26,50.82,272392.0
2021-11-02 12:20:00,50.82,50.87,50.5,50.85,82348.0,50.82,50.87,50.5,50.85,82348.0
2021-11-02 12:30:00,50.85,50.88,50.69,50.79,58060.0,50.85,50.88,50.69,50.79,58060.0
2021-11-02 12:40:00,50.79,50.79,50.65,50.7,35104.0,50.79,50.79,50.65,50.7,35104.0
2021-11-02 12:50:00,50.71,51.39,50.67,51.18,103116.0,50.71,51.39,50.67,51.18,103116.0
2021-11-02 13:00:00,51.18,51.21,50.8,51.17,102896.0,51.18,51.21,50.8,51.17,102896.0
2021-11-02 13:10:00,51.18,51.52,51.16,51.42,80748.0,51.18,51.52,51.16,51.42,80748.0
2021-11-02 13:20:00,51.43,51.61,50.91,51.04,100388.0,51.43,51.61,50.91,51.04,100388.0
2021-11-02 13:30:00,50.98,50.98,50.63,50.78,63244.0,50.98,50.98,50.63,50.78,63244.0
2021-11-02 13:40:00,50.75,50.75,50.25,50.42,103240.0,50.75,50.75,50.25,50.42,103240.0
2021-11-02 13:50:00,50.47,50.88,50.47,50.88,191492.0,50.47,50.88,50.47,50.88,191492.0
2021-11-02 14:00:00,50.9,51.27,50.9,51.07,73476.0,50.9,51.27,50.9,51.07,73476.0
2021-11-02 14:10:00,51.08,51.29,51.01,51.16,49008.0,51.08,51.29,51.01,51.16,49008.0
2021-11-02 14:20:00,51.15,51.19,51.01,51.1,24688.0,51.15,51.19,51.01,51.1,24688.0
2021-11-02 14:30:00,51.17,51.24,51.09,51.21,55048.0,51.17,51.24,51.09,51.21,55048.0
2021-11-02 14:40:00,51.2,52.99,51.19,52.36,462368.0,51.2,52.99,51.19,52.36,462368.0
2021-11-02 14:50:00,52.42,52.5,51.75,52.14,323496.0,52.42,52.5,51.75,52.14,323496.0
2021-11-02 15:00:00,52.11,52.18,51.74,51.95,94084.0,52.11,52.18,51.74,51.95,94084.0
2021-11-02 15:10:00,51.92,52.05,51.85,52.0,93900.0,51.92,52.05,51.85,52.0,93900.0
2021-11-02 15:20:00,51.97,52.47,51.83,52.39,213672.0,51.97,52.47,51.83,52.39,213672.0
2021-11-02 15:30:00,52.4,52.4,52.02,52.17,101872.0,52.4,52.4,52.02,52.17,101872.0
2021-11-02 15:40:00,52.17,52.17,51.56,51.57,226340.0,52.17,52.17,51.56,51.57,226340.0
2021-11-02 15:50:00,51.62,51.86,51.41,51.85,402656.0,51.62,51.86,51.41,51.85,402656.0
2021-11-03 09:30:00,53.5,56.17,53.26,55.4,1878388.0,53.5,56.17,53.26,55.4,1878388.0
2021-11-03 09:40:00,55.42,58.05,55.41,57.94,2346776.0,55.42,58.05,55.41,57.94,2346776.0
2021-11-03 09:50:00,58.04,59.87,57.02,59.63,2388940.0,58.04,59.87,57.02,59.63,2388940.0
2021-11-03 10:00:00,59.62,63.92,59.62,61.55,5011928.0,59.62,63.92,59.62,61.55,5011928.0
2021-11-03 10:10:00,61.55,62.13,58.86,59.85,2456504.0,61.55,62.13,58.86,59.85,2456504.0
2021-11-03 10:20:00,59.84,59.93,57.64,58.4,1220004.0,59.84,59.93,57.64,58.4,1220004.0
2021-11-03 10:30:00,58.49,59.83,56.77,56.95,1295812.0,58.49,59.83,56.77,56.95,1295812.0
2021-11-03 10:40:00,56.99,57.49,55.98,56.68,893308.0,56.99,57.49,55.98,56.68,893308.0
2021-11-03 10:50:00,56.75,57.81,56.08,57.24,833368.0,56.75,57.81,56.08,57.24,833368.0
2021-11-03 11:00:00,57.16,57.59,55.8,56.42,482544.0,57.16,57.59,55.8,56.42,482544.0
2021-11-03 11:10:00,56.44,56.74,56.05,56.65,167696.0,56.44,56.74,56.05,56.65,167696.0
2021-11-03 11:20:00,56.7,58.49,56.56,58.06,764180.0,56.7,58.49,56.56,58.06,764180.0
2021-11-03 11:30:00,58.06,58.12,56.03,56.23,539916.0,58.06,58.12,56.03,56.23,539916.0
2021-11-03 11:40:00,56.25,56.92,56.09,56.22,283452.0,56.25,56.92,56.09,56.22,283452.0
2021-11-03 11:50:00,56.24,56.31,54.89,55.15,662456.0,56.24,56.31,54.89,55.15,662456.0
2021-11-03 12:00:00,55.11,55.11,53.27,53.53,913096.0,55.11,55.11,53.27,53.53,913096.0
2021-11-03 12:10:00,53.45,54.26,52.06,54.2,1101984.0,53.45,54.26,52.06,54.2,1101984.0
2021-11-03 12:20:00,54.2,54.68,53.17,53.45,459524.0,54.2,54.68,53.17,53.45,459524.0
2021-11-03 12:30:00,53.34,53.96,53.13,53.81,220956.0,53.34,53.96,53.13,53.81,220956.0
2021-11-03 12:40:00,53.83,54.1,53.54,53.9,175416.0,53.83,54.1,53.54,53.9,175416.0
2021-11-03 12:50:00,53.86,54.42,53.56,53.97,227292.0,53.86,54.42,53.56,53.97,227292.0
2021-11-03 13:00:00,53.83,54.35,53.6,53.77,187376.0,53.83,54.35,53.6,53.77,187376.0
2021-11-03 13:10:00,53.77,53.77,52.62,52.95,361700.0,53.77,53.77,52.62,52.95,361700.0
2021-11-03 13:20:00,52.99,53.37,52.76,52.87,92572.0,52.99,53.37,52.76,52.87,92572.0
2021-11-03 13:30:00,52.89,53.14,52.86,53.06,52572.0,52.89,53.14,52.86,53.06,52572.0
2021-11-03 13:40:00,53.09,53.47,52.39,52.39,160448.0,53.09,53.47,52.39,52.39,160448.0
2021-11-03 13:50:00,52.51,52.75,52.44,52.73,92232.0,52.51,52.75,52.44,52.73,92232.0
2021-11-03 14:00:00,52.73,53.84,52.67,53.26,222712.0,52.73,53.84,52.67,53.26,222712.0
2021-11-03 14:10:00,53.22,53.61,53.13,53.57,105992.0,53.22,53.61,53.13,53.57,105992.0
2021-11-03 14:20:00,53.63,54.0,53.55,53.97,130812.0,53.63,54.0,53.55,53.97,130812.0
2021-11-03 14:30:00,53.9,53.99,53.61,53.86,66544.0,53.9,53.99,53.61,53.86,66544.0
2021-11-03 14:40:00,53.81,54.2,53.75,54.2,67216.0,53.81,54.2,53.75,54.2,67216.0
2021-11-03 14:50:00,54.18,55.1,54.13,54.57,389012.0,54.18,55.1,54.13,54.57,389012.0
2021-11-03 15:00:00,54.6,54.7,53.53,53.56,210576.0,54.6,54.7,53.53,53.56,210576.0
2021-11-03 15:10:00,53.58,53.86,53.45,53.77,100772.0,53.58,53.86,53.45,53.77,100772.0
2021-11-03 15:20:00,53.79,53.84,53.14,53.3,128500.0,53.79,53.84,53.14,53.3,128500.0
2021-11-03 15:30:00,53.38,54.17,53.33,54.0,234924.0,53.38,54.17,53.33,54.0,234924.0
2021-11-03 15:40:00,54.04,54.57,54.04,54.57,197672.0,54.04,54.57,54.04,54.57,197672.0
2021-11-03 15:50:00,54.48,55.06,54.48,54.65,552968.0,54.48,55.06,54.48,54.65,552968.0
2021-11-04 09:30:00,55.5,57.24,54.75,54.85,1063456.0,55.5,57.24,54.75,54.85,1063456.0
2021-11-04 09:40:00,54.75,55.0,53.05,53.05,532040.0,54.75,55.0,53.05,53.05,532040.0
2021-11-04 09:50:00,53.14,54.36,52.89,53.58,400592.0,53.14,54.36,52.89,53.58,400592.0
2021-11-04 10:00:00,53.65,54.78,53.47,54.64,330928.0,53.65,54.78,53.47,54.64,330928.0
2021-11-04 10:10:00,54.59,54.99,54.34,54.39,183420.0,54.59,54.99,54.34,54.39,183420.0
2021-11-04 10:20:00,54.35,54.35,53.78,53.9,158604.0,54.35,54.35,53.78,53.9,158604.0
2021-11-04 10:30:00,53.92,54.2,53.69,54.14,115068.0,53.92,54.2,53.69,54.14,115068.0
2021-11-04 10:40:00,54.09,54.84,53.98,54.78,168568.0,54.09,54.84,53.98,54.78,168568.0
2021-11-04 10:50:00,54.81,54.91,54.34,54.55,125960.0,54.81,54.91,54.34,54.55,125960.0
2021-11-04 11:00:00,54.55,55.16,54.5,54.78,129924.0,54.55,55.16,54.5,54.78,129924.0
2021-11-04 11:10:00,54.85,56.13,54.78,55.77,535048.0,54.85,56.13,54.78,55.77,535048.0
2021-11-04 11:20:00,55.65,55.77,54.99,55.13,214692.0,55.65,55.77,54.99,55.13,214692.0
2021-11-04 11:30:00,55.13,55.44,54.7,55.44,141440.0,55.13,55.44,54.7,55.44,141440.0
2021-11-04 11:40:00,55.43,55.44,54.94,55.11,70420.0,55.43,55.44,54.94,55.11,70420.0
2021-11-04 11:50:00,55.06,55.75,55.02,55.54,153016.0,55.06,55.75,55.02,55.54,153016.0
2021-11-04 12:00:00,55.54,55.85,55.4,55.77,74352.0,55.54,55.85,55.4,55.77,74352.0
2021-11-04 12:10:00,55.77,56.4,55.73,56.02,275800.0,55.77,56.4,55.73,56.02,275800.0
2021-11-04 12:20:00,55.92,56.16,55.6,55.83,188544.0,55.92,56.16,55.6,55.83,188544.0
2021-11-04 12:30:00,55.75,56.22,55.52,55.95,107928.0,55.75,56.22,55.52,55.95,107928.0
2021-11-04 12:40:00,55.89,56.19,55.67,55.96,165188.0,55.89,56.19,55.67,55.96,165188.0
2021-11-04 12:50:00,55.96,56.01,55.56,55.63,67768.0,55.96,56.01,55.56,55.63,67768.0
2021-11-04 13:00:00,55.67,55.67,55.05,55.34,148508.0,55.67,55.67,55.05,55.34,148508.0
2021-11-04 13:10:00,55.37,55.38,54.93,55.01,53640.0,55.37,55.38,54.93,55.01,53640.0
2021-11-04 13:20:00,55.05,55.12,54.7,54.7,58828.0,55.05,55.12,54.7,54.7,58828.0
2021-11-04 13:30:00,54.75,54.9,54.08,54.25,205920.0,54.75,54.9,54.08,54.25,205920.0
2021-11-04 13:40:00,54.23,54.8,54.19,54.57,150784.0,54.23,54.8,54.19,54.57,150784.0
2021-11-04 13:50:00,54.57,54.84,54.26,54.29,80312.0,54.57,54.84,54.26,54.29,80312.0
2021-11-04 14:00:00,54.31,54.67,54.18,54.67,66860.0,54.31,54.67,54.18,54.67,66860.0
2021-11-04 14:10:00,54.65,54.65,54.43,54.58,28124.0,54.65,54.65,54.43,54.58,28124.0
2021-11-04 14:20:00,54.5,54.66,54.47,54.57,31560.0,54.5,54.66,54.47,54.57,31560.0
2021-11-04 14:30:00,54.56,55.0,54.47,54.8,101712.0,54.56,55.0,54.47,54.8,101712.0
2021-11-04 14:40:00,54.73,54.81,54.55,54.66,72532.0,54.73,54.81,54.55,54.66,72532.0
2021-11-04 14:50:00,54.64,54.7,54.5,54.5,33780.0,54.64,54.7,54.5,54.5,33780.0
2021-11-04 15:00:00,54.49,54.51,53.94,54.0,93588.0,54.49,54.51,53.94,54.0,93588.0
2021-11-04 15:10:00,53.97,54.14,53.86,53.87,70560.0,53.97,54.14,53.86,53.87,70560.0
2021-11-04 15:20:00,53.96,54.19,53.89,54.02,45520.0,53.96,54.19,53.89,54.02,45520.0
2021-11-04 15:30:00,54.0,54.16,53.98,54.04,96616.0,54.0,54.16,53.98,54.04,96616.0
2021-11-04 15:40:00,54.04,54.06,53.85,54.0,91484.0,54.04,54.06,53.85,54.0,91484.0
2021-11-04 15:50:00,54.02,54.71,53.99,54.51,411604.0,54.02,54.71,53.99,54.51,411604.0
2021-11-05 09:30:00,55.16,55.25,54.01,54.36,215484.0,55.16,55.25,54.01,54.36,215484.0
2021-11-05 09:40:00,54.4,54.4,52.77,53.77,485768.0,54.4,54.4,52.77,53.77,485768.0
2021-11-05 09:50:00,53.7,53.73,53.21,53.45,143160.0,53.7,53.73,53.21,53.45,143160.0
2021-11-05 10:00:00,53.45,53.5,53.08,53.08,57108.0,53.45,53.5,53.08,53.08,57108.0
2021-11-05 10:10:00,53.03,53.25,52.94,53.19,87704.0,53.03,53.25,52.94,53.19,87704.0
2021-11-05 10:20:00,53.11,53.17,52.57,52.65,134496.0,53.11,53.17,52.57,52.65,134496.0
2021-11-05 10:30:00,52.61,52.81,52.25,52.63,250116.0,52.61,52.81,52.25,52.63,250116.0
2021-11-05 10:40:00,52.63,53.3,52.62,53.14,163788.0,52.63,53.3,52.62,53.14,163788.0
2021-11-05 10:50:00,53.16,53.16,52.51,52.51,80096.0,53.16,53.16,52.51,52.51,80096.0
2021-11-05 11:00:00,52.57,52.7,52.35,52.41,85724.0,52.57,52.7,52.35,52.41,85724.0
2021-11-05 11:10:00,52.38,52.66,52.38,52.6,59940.0,52.38,52.66,52.38,52.6,59940.0
2021-11-05 11:20:00,52.63,52.74,52.44,52.74,84660.0,52.63,52.74,52.44,52.74,84660.0
2021-11-05 11:30:00,52.73,52.99,52.63,52.76,53652.0,52.73,52.99,52.63,52.76,53652.0
2021-11-05 11:40:00,52.74,53.16,52.64,53.16,41056.0,52.74,53.16,52.64,53.16,41056.0
2021-11-05 11:50:00,53.15,53.18,52.89,53.02,64428.0,53.15,53.18,52.89,53.02,64428.0
2021-11-05 12:00:00,52.98,53.47,52.93,53.42,47856.0,52.98,53.47,52.93,53.42,47856.0
2021-11-05 12:10:00,53.45,53.85,53.22,53.23,158108.0,53.45,53.85,53.22,53.23,158108.0
2021-11-05 12:20:00,53.18,53.74,53.09,53.47,92924.0,53.18,53.74,53.09,53.47,92924.0
2021-11-05 12:30:00,53.47,53.97,53.23,53.96,211572.0,53.47,53.97,53.23,53.96,211572.0
2021-11-05 12:40:00,53.96,54.13,53.61,53.74,151760.0,53.96,54.13,53.61,53.74,151760.0
2021-11-05 12:50:00,53.73,53.8,53.65,53.75,32180.0,53.73,53.8,53.65,53.75,32180.0
2021-11-05 13:00:00,53.76,53.77,53.55,53.73,54024.0,53.76,53.77,53.55,53.73,54024.0
2021-11-05 13:10:00,53.6,53.79,53.6,53.79,32908.0,53.6,53.79,53.6,53.79,32908.0
2021-11-05 13:20:00,53.78,53.93,53.64,53.66,68188.0,53.78,53.93,53.64,53.66,68188.0
2021-11-05 13:30:00,53.62,53.92,53.52,53.89,94476.0,53.62,53.92,53.52,53.89,94476.0
2021-11-05 13:40:00,53.86,53.88,53.58,53.6,40920.0,53.86,53.88,53.58,53.6,40920.0
2021-11-05 13:50:00,53.59,53.69,53.35,53.4,63032.0,53.59,53.69,53.35,53.4,63032.0
2021-11-05 14:00:00,53.37,53.39,53.18,53.22,58480.0,53.37,53.39,53.18,53.22,58480.0
2021-11-05 14:10:00,53.25,53.49,53.24,53.39,58232.0,53.25,53.49,53.24,53.39,58232.0
2021-11-05 14:20:00,53.38,53.38,52.85,52.94,51224.0,53.38,53.38,52.85,52.94,51224.0
2021-11-05 14:30:00,52.94,53.18,52.88,53.18,36548.0,52.94,53.18,52.88,53.18,36548.0
2021-11-05 14:40:00,53.18,53.25,52.98,53.18,89772.0,53.18,53.25,52.98,53.18,89772.0
2021-11-05 14:50:00,53.19,53.2,52.95,53.05,63628.0,53.19,53.2,52.95,53.05,63628.0
2021-11-05 15:00:00,53.08,53.08,52.69,52.69,119108.0,53.08,53.08,52.69,52.69,119108.0
2021-11-05 15:10:00,52.73,52.96,52.69,52.94,88196.0,52.73,52.96,52.69,52.94,88196.0
2021-11-05 15:20:00,52.94,53.05,52.83,52.85,23544.0,52.94,53.05,52.83,52.85,23544.0
2021-11-05 15:30:00,52.85,53.23,52.85,53.2,46500.0,52.85,53.23,52.85,53.2,46500.0
2021-11-05 15:40:00,53.23,53.37,53.21,53.25,83544.0,53.23,53.37,53.21,53.25,83544.0
2021-11-05 15:50:00,53.26,53.38,53.18,53.31,186380.0,53.26,53.38,53.18,53.31,186380.0
2021-11-08 09:30:00,53.13,54.0,53.0,53.88,287252.0,53.13,54.0,53.0,53.88,287252.0
2021-11-08 09:40:00,53.95,54.46,53.5,53.6,281856.0,53.95,54.46,53.5,53.6,281856.0
2021-11-08 09:50:00,53.75,54.08,53.51,53.87,99888.0,53.75,54.08,53.51,53.87,99888.0
2021-11-08 10:00:00,53.94,54.04,53.63,54.03,75696.0,53.94,54.04,53.63,54.03,75696.0
2021-11-08 10:10:00,53.97,54.17,53.82,54.07,82224.0,53.97,54.17,53.82,54.07,82224.0
2021-11-08 10:20:00,54.12,54.12,53.86,54.09,52844.0,54.12,54.12,53.86,54.09,52844.0
2021-11-08 10:30:00,54.0,54.38,53.99,54.2,137732.0,54.0,54.38,53.99,54.2,137732.0
2021-11-08 10:40:00,54.19,54.77,54.07,54.68,192276.0,54.19,54.77,54.07,54.68,192276.0
2021-11-08 10:50:00,54.59,55.71,54.56,55.71,446828.0,54.59,55.71,54.56,55.71,446828.0
2021-11-08 11:00:00,55.65,55.71,54.88,55.15,230848.0,55.65,55.71,54.88,55.15,230848.0
2021-11-08 11:10:00,55.17,55.98,55.13,55.81,261176.0,55.17,55.98,55.13,55.81,261176.0
2021-11-08 11:20:00,55.8,56.11,55.63,55.85,373252.0,55.8,56.11,55.63,55.85,373252.0
2021-11-08 11:30:00,55.78,56.25,55.3,55.3,314132.0,55.78,56.25,55.3,55.3,314132.0
2021-11-08 11:40:00,55.28,55.45,55.09,55.38,139520.0,55.28,55.45,55.09,55.38,139520.0
2021-11-08 11:50:00,55.4,56.26,55.37,55.68,250540.0,55.4,56.26,55.37,55.68,250540.0
2021-11-08 12:00:00,55.7,55.97,55.64,55.79,69824.0,55.7,55.97,55.64,55.79,69824.0
2021-11-08 12:10:00,55.85,56.03,55.47,55.58,76640.0,55.85,56.03,55.47,55.58,76640.0
2021-11-08 12:20:00,55.58,55.73,55.5,55.69,41396.0,55.58,55.73,55.5,55.69,41396.0
2021-11-08 12:30:00,55.71,56.0,55.68,55.87,77148.0,55.71,56.0,55.68,55.87,77148.0
2021-11-08 12:40:00,55.92,55.92,55.64,55.77,72888.0,55.92,55.92,55.64,55.77,72888.0
2021-11-08 12:50:00,55.77,55.77,55.29,55.37,141688.0,55.77,55.77,55.29,55.37,141688.0
2021-11-08 13:00:00,55.37,55.47,55.27,55.3,45352.0,55.37,55.47,55.27,55.3,45352.0
2021-11-08 13:10:00,55.29,55.53,55.29,55.3,75188.0,55.29,55.53,55.29,55.3,75188.0
2021-11-08 13:20:00,55.27,55.87,55.27,55.54,145508.0,55.27,55.87,55.27,55.54,145508.0
2021-11-08 13:30:00,55.68,55.93,55.52,55.73,69840.0,55.68,55.93,55.52,55.73,69840.0
2021-11-08 13:40:00,55.86,55.94,55.49,55.53,191640.0,55.86,55.94,55.49,55.53,191640.0
2021-11-08 13:50:00,55.55,55.62,55.25,55.43,109396.0,55.55,55.62,55.25,55.43,109396.0
2021-11-08 14:00:00,55.42,55.52,54.66,54.79,161360.0,55.42,55.52,54.66,54.79,161360.0
2021-11-08 14:10:00,54.93,55.01,54.58,54.7,83936.0,54.93,55.01,54.58,54.7,83936.0
2021-11-08 14:20:00,54.69,54.72,54.51,54.67,33748.0,54.69,54.72,54.51,54.67,33748.0
2021-11-08 14:30:00,54.57,54.82,54.56,54.8,38588.0,54.57,54.82,54.56,54.8,38588.0
2021-11-08 14:40:00,54.75,54.8,54.65,54.72,32168.0,54.75,54.8,54.65,54.72,32168.0
2021-11-08 14:50:00,54.72,54.72,54.5,54.61,39088.0,54.72,54.72,54.5,54.61,39088.0
2021-11-08 15:00:00,54.55,54.66,54.34,54.5,75560.0,54.55,54.66,54.34,54.5,75560.0
2021-11-08 15:10:00,54.54,54.59,54.4,54.48,30224.0,54.54,54.59,54.4,54.48,30224.0
2021-11-08 15:20:00,54.45,54.45,54.14,54.23,66092.0,54.45,54.45,54.14,54.23,66092.0
2021-11-08 15:30:00,54.27,54.43,54.2,54.24,42840.0,54.27,54.43,54.2,54.24,42840.0
2021-11-08 15:40:00,54.21,54.33,54.07,54.1,103812.0,54.21,54.33,54.07,54.1,103812.0
2021-11-08 15:50:00,54.2,54.7,54.17,54.7,144808.0,54.2,54.7,54.17,54.7,144808.0
2021-11-09 09:30:00,55.5,55.68,54.82,55.52,427068.0,55.5,55.68,54.82,55.52,427068.0
2021-11-09 09:40:00,55.57,55.87,54.5,54.75,359588.0,55.57,55.87,54.5,54.75,359588.0
2021-11-09 09:50:00,54.63,54.75,53.89,54.0,235012.0,54.63,54.75,53.89,54.0,235012.0
2021-11-09 10:00:00,54.0,54.21,52.58,52.75,375616.0,54.0,54.21,52.58,52.75,375616.0
2021-11-09 10:10:00,52.75,53.74,52.75,53.63,181052.0,52.75,53.74,52.75,53.63,181052.0
2021-11-09 10:20:00,53.62,54.13,53.34,53.95,109452.0,53.62,54.13,53.34,53.95,109452.0
2021-11-09 10:30:00,53.95,53.95,53.5,53.63,76880.0,53.95,53.95,53.5,53.63,76880.0
2021-11-09 10:40:00,53.7,53.9,53.57,53.67,42348.0,53.7,53.9,53.57,53.67,42348.0
2021-11-09 10:50:00,53.63,53.63,53.27,53.35,52256.0,53.63,53.63,53.27,53.35,52256.0
2021-11-09 11:00:00,53.38,53.58,53.2,53.22,50740.0,53.38,53.58,53.2,53.22,50740.0
2021-11-09 11:10:00,53.2,53.22,52.95,53.11,142728.0,53.2,53.22,52.95,53.11,142728.0
2021-11-09 11:20:00,53.13,53.2,52.89,52.9,49604.0,53.13,53.2,52.89,52.9,49604.0
2021-11-09 11:30:00,52.99,53.03,52.67,53.03,253260.0,52.99,53.03,52.67,53.03,253260.0
2021-11-09 11:40:00,53.03,53.14,52.62,52.63,87992.0,53.03,53.14,52.62,52.63,87992.0
2021-11-09 11:50:00,52.6,52.68,52.29,52.41,133228.0,52.6,52.68,52.29,52.41,133228.0
2021-11-09 12:00:00,52.32,52.38,52.02,52.27,110308.0,52.32,52.38,52.02,52.27,110308.0
2021-11-09 12:10:00,52.26,52.45,52.25,52.34,34120.0,52.26,52.45,52.25,52.34,34120.0
2021-11-09 12:20:00,52.33,52.49,52.2,52.2,34448.0,52.33,52.49,52.2,52.2,34448.0
2021-11-09 12:30:00,52.19,52.22,51.92,51.99,63308.0,52.19,52.22,51.92,51.99,63308.0
2021-11-09 12:40:00,52.03,52.1,51.76,51.85,50968.0,52.03,52.1,51.76,51.85,50968.0
2021-11-09 12:50:00,51.85,51.99,51.65,51.7,65268.0,51.85,51.99,51.65,51.7,65268.0
2021-11-09 13:00:00,51.73,51.92,51.72,51.81,87496.0,51.73,51.92,51.72,51.81,87496.0
2021-11-09 13:10:00,51.84,51.86,51.56,51.59,57296.0,51.84,51.86,51.56,51.59,57296.0
2021-11-09 13:20:00,51.55,51.58,51.11,51.23,137544.0,51.55,51.58,51.11,51.23,137544.0
2021-11-09 13:30:00,51.21,51.64,51.15,51.64,80420.0,51.21,51.64,51.15,51.64,80420.0
2021-11-09 13:40:00,51.61,51.61,51.11,51.13,119836.0,51.61,51.61,51.11,51.13,119836.0
2021-11-09 13:50:00,51.15,51.31,51.11,51.27,45848.0,51.15,51.31,51.11,51.27,45848.0
2021-11-09 14:00:00,51.21,51.65,51.21,51.58,70824.0,51.21,51.65,51.21,51.58,70824.0
2021-11-09 14:10:00,51.57,51.81,51.52,51.81,66932.0,51.57,51.81,51.52,51.81,66932.0
2021-11-09 14:20:00,51.81,52.28,51.8,51.9,169152.0,51.81,52.28,51.8,51.9,169152.0
2021-11-09 14:30:00,51.99,51.99,51.85,51.88,16052.0,51.99,51.99,51.85,51.88,16052.0
2021-11-09 14:40:00,51.92,51.92,51.69,51.69,40396.0,51.92,51.92,51.69,51.69,40396.0
2021-11-09 14:50:00,51.65,51.7,51.4,51.6,56868.0,51.65,51.7,51.4,51.6,56868.0
2021-11-09 15:00:00,51.63,51.76,51.55,51.67,81688.0,51.63,51.76,51.55,51.67,81688.0
2021-11-09 15:10:00,51.66,51.66,51.44,51.56,20944.0,51.66,51.66,51.44,51.56,20944.0
2021-11-09 15:20:00,51.59,51.66,51.54,51.56,32988.0,51.59,51.66,51.54,51.56,32988.0
2021-11-09 15:30:00,51.56,51.63,51.44,51.63,59028.0,51.56,51.63,51.44,51.63,59028.0
2021-11-09 15:40:00,51.66,51.82,51.66,51.82,68460.0,51.66,51.82,51.66,51.82,68460.0
2021-11-09 15:50:00,51.78,51.83,51.52,51.65,180184.0,51.78,51.83,51.52,51.65,180184.0
2021-11-10 09:30:00,50.53,50.9,49.13,49.95,511488.0,50.53,50.9,49.13,49.95,511488.0
2021-11-10 09:40:00,49.84,50.56,49.84,50.54,158992.0,49.84,50.56,49.84,50.54,158992.0
2021-11-10 09:50:00,50.41,50.59,50.0,50.5,147120.0,50.41,50.59,50.0,50.5,147120.0
2021-11-10 10:00:00,50.42,50.54,50.25,50.42,71300.0,50.42,50.54,50.25,50.42,71300.0
2021-11-10 10:10:00,50.32,50.84,50.32,50.73,51924.0,50.32,50.84,50.32,50.73,51924.0
2021-11-10 10:20:00,50.77,51.06,50.41,50.49,76228.0,50.77,51.06,50.41,50.49,76228.0
2021-11-10 10:30:00,50.52,50.81,50.4,50.69,45840.0,50.52,50.81,50.4,50.69,45840.0
2021-11-10 10:40:00,50.63,50.9,50.5,50.86,45248.0,50.63,50.9,50.5,50.86,45248.0
2021-11-10 10:50:00,50.84,51.85,50.78,51.02,236676.0,50.84,51.85,50.78,51.02,236676.0
2021-11-10 11:00:00,51.04,51.35,51.04,51.35,38168.0,51.04,51.35,51.04,51.35,38168.0
2021-11-10 11:10:00,51.35,51.55,51.29,51.51,54648.0,51.35,51.55,51.29,51.51,54648.0
2021-11-10 11:20:00,51.5,51.5,51.25,51.29,25400.0,51.5,51.5,51.25,51.29,25400.0
2021-11-10 11:30:00,51.34,51.55,51.33,51.38,28576.0,51.34,51.55,51.33,51.38,28576.0
2021-11-10 11:40:00,51.44,51.44,51.29,51.34,17104.0,51.44,51.44,51.29,51.34,17104.0
2021-11-10 11:50:00,51.3,51.43,50.9,50.92,87244.0,51.3,51.43,50.9,50.92,87244.0
2021-11-10 12:00:00,50.92,51.13,50.85,51.13,26460.0,50.92,51.13,50.85,51.13,26460.0
2021-11-10 12:10:00,51.13,51.13,50.88,51.09,29768.0,51.13,51.13,50.88,51.09,29768.0
2021-11-10 12:20:00,51.15,51.17,50.76,50.76,20772.0,51.15,51.17,50.76,50.76,20772.0
2021-11-10 12:30:00,50.81,51.02,50.81,51.02,12952.0,50.81,51.02,50.81,51.02,12952.0
2021-11-10 12:40:00,50.96,51.06,50.81,50.81,28108.0,50.96,51.06,50.81,50.81,28108.0
2021-11-10 12:50:00,50.82,51.1,50.82,50.98,9656.0,50.82,51.1,50.82,50.98,9656.0
2021-11-10 13:00:00,50.94,50.97,50.68,50.69,28160.0,50.94,50.97,50.68,50.69,28160.0
2021-11-10 13:10:00,50.68,50.71,50.27,50.44,31364.0,50.68,50.71,50.27,50.44,31364.0
2021-11-10 13:20:00,50.43,50.47,50.33,50.38,40448.0,50.43,50.47,50.33,50.38,40448.0
2021-11-10 13:30:00,50.4,50.53,50.35,50.35,20460.0,50.4,50.53,50.35,50.35,20460.0
2021-11-10 13:40:00,50.34,50.34,50.0,50.05,73212.0,50.34,50.34,50.0,50.05,73212.0
2021-11-10 13:50:00,50.06,50.3,49.91,50.27,40544.0,50.06,50.3,49.91,50.27,40544.0
2021-11-10 14:00:00,50.29,50.29,49.88,50.13,45636.0,50.29,50.29,49.88,50.13,45636.0
2021-11-10 14:10:00,50.16,50.16,49.92,50.03,45276.0,50.16,50.16,49.92,50.03,45276.0
2021-11-10 14:20:00,50.04,50.08,49.68,49.68,55616.0,50.04,50.08,49.68,49.68,55616.0
2021-11-10 14:30:00,49.76,50.0,49.76,49.81,36720.0,49.76,50.0,49.76,49.81,36720.0
2021-11-10 14:40:00,49.85,49.85,49.18,49.7,99268.0,49.85,49.85,49.18,49.7,99268.0
2021-11-10 14:50:00,49.7,49.83,49.49,49.68,170668.0,49.7,49.83,49.49,49.68,170668.0
2021-11-10 15:00:00,49.65,49.83,49.44,49.67,53020.0,49.65,49.83,49.44,49.67,53020.0
2021-11-10 15:10:00,49.67,50.0,49.62,49.97,78344.0,49.67,50.0,49.62,49.97,78344.0
2021-11-10 15:20:00,49.94,49.96,49.8,49.83,29692.0,49.94,49.96,49.8,49.83,29692.0
2021-11-10 15:30:00,49.86,49.9,49.65,49.85,56896.0,49.86,49.9,49.65,49.85,56896.0
2021-11-10 15:40:00,49.87,49.91,49.75,49.79,52360.0,49.87,49.91,49.75,49.79,52360.0
2021-11-10 15:50:00,49.82,50.0,49.76,49.8,148292.0,49.82,50.0,49.76,49.8,148292.0
2021-11-11 09:30:00,50.0,50.39,49.54,50.39,180808.0,50.0,50.39,49.54,50.39,180808.0
2021-11-11 09:40:00,50.35,50.88,50.3,50.71,209352.0,50.35,50.88,50.3,50.71,209352.0
2021-11-11 09:50:00,50.6,50.77,49.82,49.96,116240.0,50.6,50.77,49.82,49.96,116240.0
2021-11-11 10:00:00,49.98,50.32,49.89,50.23,58392.0,49.98,50.32,49.89,50.23,58392.0
2021-11-11 10:10:00,50.18,50.53,50.18,50.44,48360.0,50.18,50.53,50.18,50.44,48360.0
2021-11-11 10:20:00,50.44,50.61,50.25,50.27,43600.0,50.44,50.61,50.25,50.27,43600.0
2021-11-11 10:30:00,50.23,50.59,50.1,50.46,37752.0,50.23,50.59,50.1,50.46,37752.0
2021-11-11 10:40:00,50.42,50.68,50.18,50.62,66552.0,50.42,50.68,50.18,50.62,66552.0
2021-11-11 10:50:00,50.67,50.67,50.45,50.46,21460.0,50.67,50.67,50.45,50.46,21460.0
2021-11-11 11:00:00,50.55,50.82,50.55,50.75,66424.0,50.55,50.82,50.55,50.75,66424.0
2021-11-11 11:10:00,50.75,50.92,50.75,50.78,39680.0,50.75,50.92,50.75,50.78,39680.0
2021-11-11 11:20:00,50.79,50.91,50.66,50.91,40060.0,50.79,50.91,50.66,50.91,40060.0
2021-11-11 11:30:00,50.9,51.38,50.85,51.12,117124.0,50.9,51.38,50.85,51.12,117124.0
2021-11-11 11:40:00,51.07,51.13,50.97,51.13,43252.0,51.07,51.13,50.97,51.13,43252.0
2021-11-11 11:50:00,51.17,51.25,51.13,51.15,26068.0,51.17,51.25,51.13,51.15,26068.0
2021-11-11 12:00:00,51.15,51.47,51.15,51.47,55524.0,51.15,51.47,51.15,51.47,55524.0
2021-11-11 12:10:00,51.42,51.56,51.2,51.3,101008.0,51.42,51.56,51.2,51.3,101008.0
2021-11-11 12:20:00,51.33,51.43,51.21,51.33,26232.0,51.33,51.43,51.21,51.33,26232.0
2021-11-11 12:30:00,51.26,51.99,51.22,51.93,129796.0,51.26,51.99,51.22,51.93,129796.0
2021-11-11 12:40:00,51.95,52.02,51.79,51.97,74560.0,51.95,52.02,51.79,51.97,74560.0
2021-11-11 12:50:00,51.88,51.88,51.3,51.46,136692.0,51.88,51.88,51.3,51.46,136692.0
2021-11-11 13:00:00,51.49,51.74,51.44,51.44,42268.0,51.49,51.74,51.44,51.44,42268.0
2021-11-11 13:10:00,51.46,51.63,51.41,51.54,35220.0,51.46,51.63,51.41,51.54,35220.0
2021-11-11 13:20:00,51.5,51.59,51.37,51.41,31836.0,51.5,51.59,51.37,51.41,31836.0
2021-11-11 13:30:00,51.47,51.55,51.41,51.53,23348.0,51.47,51.55,51.41,51.53,23348.0
2021-11-11 13:40:00,51.57,51.61,51.5,51.57,28428.0,51.57,51.61,51.5,51.57,28428.0
2021-11-11 13:50:00,51.58,51.68,51.55,51.62,24608.0,51.58,51.68,51.55,51.62,24608.0
2021-11-11 14:00:00,51.59,51.75,51.59,51.63,31812.0,51.59,51.75,51.59,51.63,31812.0
2021-11-11 14:10:00,51.62,51.64,51.38,51.49,38940.0,51.62,51.64,51.38,51.49,38940.0
2021-11-11 14:20:00,51.43,51.44,51.29,51.36,24120.0,51.43,51.44,51.29,51.36,24120.0
2021-11-11 14:30:00,51.42,51.46,51.37,51.42,49812.0,51.42,51.46,51.37,51.42,49812.0
2021-11-11 14:40:00,51.4,51.49,51.25,51.27,32656.0,51.4,51.49,51.25,51.27,32656.0
2021-11-11 14:50:00,51.25,51.32,51.15,51.15,32512.0,51.25,51.32,51.15,51.15,32512.0
2021-11-11 15:00:00,51.21,51.37,51.21,51.37,13864.0,51.21,51.37,51.21,51.37,13864.0
2021-11-11 15:10:00,51.38,51.38,51.18,51.18,32456.0,51.38,51.38,51.18,51.18,32456.0
2021-11-11 15:20:00,51.21,51.21,51.0,51.06,58900.0,51.21,51.21,51.0,51.06,58900.0
2021-11-11 15:30:00,51.02,51.08,50.82,50.85,33220.0,51.02,51.08,50.82,50.85,33220.0
2021-11-11 15:40:00,50.88,51.08,50.8,51.05,75324.0,50.88,51.08,50.8,51.05,75324.0
2021-11-11 15:50:00,51.06,51.19,50.92,51.15,105712.0,51.06,51.19,50.92,51.15,105712.0
2021-11-12 09:30:00,50.54,51.34,50.33,50.75,155356.0,50.54,51.34,50.33,50.75,155356.0
2021-11-12 09:40:00,50.72,50.95,50.28,50.44,75996.0,50.72,50.95,50.28,50.44,75996.0
2021-11-12 09:50:00,50.52,50.65,50.38,50.65,33964.0,50.52,50.65,50.38,50.65,33964.0
2021-11-12 10:00:00,50.55,50.64,50.15,50.2,60012.0,50.55,50.64,50.15,50.2,60012.0
2021-11-12 10:10:00,50.16,50.45,50.07,50.45,50572.0,50.16,50.45,50.07,50.45,50572.0
2021-11-12 10:20:00,50.55,50.71,50.24,50.31,39088.0,50.55,50.71,50.24,50.31,39088.0
2021-11-12 10:30:00,50.25,50.36,50.01,50.08,57396.0,50.25,50.36,50.01,50.08,57396.0
2021-11-12 10:40:00,50.08,50.09,49.75,50.08,153548.0,50.08,50.09,49.75,50.08,153548.0
2021-11-12 10:50:00,50.03,50.1,49.75,49.87,62760.0,50.03,50.1,49.75,49.87,62760.0
2021-11-12 11:00:00,49.82,49.85,49.47,49.65,121080.0,49.82,49.85,49.47,49.65,121080.0
2021-11-12 11:10:00,49.66,49.67,49.5,49.59,31268.0,49.66,49.67,49.5,49.59,31268.0
2021-11-12 11:20:00,49.74,50.05,49.74,49.96,44388.0,49.74,50.05,49.74,49.96,44388.0
2021-11-12 11:30:00,50.02,50.02,49.75,49.9,24188.0,50.02,50.02,49.75,49.9,24188.0
2021-11-12 11:40:00,49.9,50.02,49.9,50.0,20304.0,49.9,50.02,49.9,50.0,20304.0
2021-11-12 11:50:00,50.05,50.45,49.96,50.17,54080.0,50.05,50.45,49.96,50.17,54080.0
2021-11-12 12:00:00,50.2,50.25,50.12,50.14,14428.0,50.2,50.25,50.12,50.14,14428.0
2021-11-12 12:10:00,50.13,50.16,50.03,50.05,16616.0,50.13,50.16,50.03,50.05,16616.0
2021-11-12 12:20:00,50.13,50.16,50.01,50.16,14260.0,50.13,50.16,50.01,50.16,14260.0
2021-11-12 12:30:00,50.18,50.29,50.05,50.25,35316.0,50.18,50.29,50.05,50.25,35316.0
2021-11-12 12:40:00,50.24,50.25,50.13,50.21,8564.0,50.24,50.25,50.13,50.21,8564.0
2021-11-12 12:50:00,50.23,50.25,50.12,50.2,14064.0,50.23,50.25,50.12,50.2,14064.0
2021-11-12 13:00:00,50.23,50.38,50.2,50.32,16300.0,50.23,50.38,50.2,50.32,16300.0
2021-11-12 13:10:00,50.32,50.44,50.29,50.39,40280.0,50.32,50.44,50.29,50.39,40280.0
2021-11-12 13:20:00,50.41,50.6,50.41,50.54,33280.0,50.41,50.6,50.41,50.54,33280.0
2021-11-12 13:30:00,50.57,50.63,50.52,50.52,28564.0,50.57,50.63,50.52,50.52,28564.0
2021-11-12 13:40:00,50.47,50.48,50.29,50.45,23044.0,50.47,50.48,50.29,50.45,23044.0
2021-11-12 13:50:00,50.42,50.42,50.26,50.26,26764.0,50.42,50.42,50.26,50.26,26764.0
2021-11-12 14:00:00,50.31,50.35,50.25,50.25,9664.0,50.31,50.35,50.25,50.25,9664.0
2021-11-12 14:10:00,50.26,50.29,50.1,50.22,21056.0,50.26,50.29,50.1,50.22,21056.0
2021-11-12 14:20:00,50.22,50.27,50.16,50.16,20188.0,50.22,50.27,50.16,50.16,20188.0
2021-11-12 14:30:00,50.13,50.13,49.84,49.92,44740.0,50.13,50.13,49.84,49.92,44740.0
2021-11-12 14:40:00,49.89,50.05,49.81,50.01,32492.0,49.89,50.05,49.81,50.01,32492.0
2021-11-12 14:50:00,50.03,50.22,50.03,50.21,17564.0,50.03,50.22,50.03,50.21,17564.0
2021-11-12 15:00:00,50.23,50.33,50.08,50.3,42692.0,50.23,50.33,50.08,50.3,42692.0
2021-11-12 15:10:00,50.25,50.38,50.18,50.27,47864.0,50.25,50.38,50.18,50.27,47864.0
2021-11-12 15:20:00,50.34,50.48,50.28,50.43,38124.0,50.34,50.48,50.28,50.43,38124.0
2021-11-12 15:30:00,50.39,50.68,50.37,50.63,77580.0,50.39,50.68,50.37,50.63,77580.0
2021-11-12 15:40:00,50.63,50.68,50.48,50.63,68132.0,50.63,50.68,50.48,50.63,68132.0
2021-11-12 15:50:00,50.64,50.71,50.52,50.52,190484.0,50.64,50.71,50.52,50.52,190484.0
2021-11-15 09:30:00,50.97,51.48,50.81,51.09,234004.0,50.97,51.48,50.81,51.09,234004.0
2021-11-15 09:40:00,51.08,51.18,50.42,50.59,140976.0,51.08,51.18,50.42,50.59,140976.0
2021-11-15 09:50:00,50.63,50.98,50.51,50.97,54832.0,50.63,50.98,50.51,50.97,54832.0
2021-11-15 10:00:00,50.96,51.38,50.85,51.34,156124.0,50.96,51.38,50.85,51.34,156124.0
2021-11-15 10:10:00,51.3,51.57,51.19,51.57,121696.0,51.3,51.57,51.19,51.57,121696.0
2021-11-15 10:20:00,51.58,51.73,51.15,51.27,90856.0,51.58,51.73,51.15,51.27,90856.0
2021-11-15 10:30:00,51.27,51.45,51.2,51.25,67764.0,51.27,51.45,51.2,51.25,67764.0
2021-11-15 10:40:00,51.27,51.84,51.2,51.63,114588.0,51.27,51.84,51.2,51.63,114588.0
2021-11-15 10:50:00,51.63,51.84,51.59,51.72,117620.0,51.63,51.84,51.59,51.72,117620.0
2021-11-15 11:00:00,51.7,52.13,51.7,52.0,212168.0,51.7,52.13,51.7,52.0,212168.0
2021-11-15 11:10:00,52.0,52.27,51.91,52.13,96620.0,52.0,52.27,51.91,52.13,96620.0
2021-11-15 11:20:00,52.16,52.88,52.0,52.7,265280.0,52.16,52.88,52.0,52.7,265280.0
2021-11-15 11:30:00,52.66,52.75,52.3,52.4,200720.0,52.66,52.75,52.3,52.4,200720.0
2021-11-15 11:40:00,52.35,52.45,52.01,52.23,80376.0,52.35,52.45,52.01,52.23,80376.0
2021-11-15 11:50:00,52.24,52.31,52.05,52.15,37512.0,52.24,52.31,52.05,52.15,37512.0
2021-11-15 12:00:00,52.15,52.33,52.15,52.29,76228.0,52.15,52.33,52.15,52.29,76228.0
2021-11-15 12:10:00,52.24,52.27,51.8,51.83,41692.0,52.24,52.27,51.8,51.83,41692.0
2021-11-15 12:20:00,51.8,51.8,51.36,51.5,90856.0,51.8,51.8,51.36,51.5,90856.0
2021-11-15 12:30:00,51.49,51.76,51.47,51.64,53188.0,51.49,51.76,51.47,51.64,53188.0
2021-11-15 12:40:00,51.65,51.9,51.59,51.82,34464.0,51.65,51.9,51.59,51.82,34464.0
2021-11-15 12:50:00,51.83,52.0,51.55,51.91,52432.0,51.83,52.0,51.55,51.91,52432.0
2021-11-15 13:00:00,51.95,51.95,51.8,51.83,38496.0,51.95,51.95,51.8,51.83,38496.0
2021-11-15 13:10:00,51.85,52.01,51.76,51.95,26432.0,51.85,52.01,51.76,51.95,26432.0
2021-11-15 13:20:00,51.94,52.05,51.88,51.91,21748.0,51.94,52.05,51.88,51.91,21748.0
2021-11-15 13:30:00,51.9,52.29,51.9,52.16,32848.0,51.9,52.29,51.9,52.16,32848.0
2021-11-15 13:40:00,52.12,52.6,52.12,52.38,121320.0,52.12,52.6,52.12,52.38,121320.0
2021-11-15 13:50:00,52.38,52.38,52.12,52.18,25400.0,52.38,52.38,52.12,52.18,25400.0
2021-11-15 14:00:00,52.19,52.23,52.02,52.2,27712.0,52.19,52.23,52.02,52.2,27712.0
2021-11-15 14:10:00,52.19,52.32,52.0,52.0,25248.0,52.19,52.32,52.0,52.0,25248.0
2021-11-15 14:20:00,52.06,52.2,51.98,52.2,61536.0,52.06,52.2,51.98,52.2,61536.0
2021-11-15 14:30:00,52.25,52.47,52.19,52.44,127200.0,52.25,52.47,52.19,52.44,127200.0
2021-11-15 14:40:00,52.47,52.47,52.2,52.24,29560.0,52.47,52.47,52.2,52.24,29560.0
2021-11-15 14:50:00,52.25,52.26,51.73,51.82,123588.0,52.25,52.26,51.73,51.82,123588.0
2021-11-15 15:00:00,51.81,51.98,51.78,51.88,31132.0,51.81,51.98,51.78,51.88,31132.0
2021-11-15 15:10:00,51.92,51.99,51.79,51.82,52184.0,51.92,51.99,51.79,51.82,52184.0
2021-11-15 15:20:00,51.85,51.99,51.81,51.9,49164.0,51.85,51.99,51.81,51.9,49164.0
2021-11-15 15:30:00,51.93,51.95,51.78,51.81,52336.0,51.93,51.95,51.78,51.81,52336.0
2021-11-15 15:40:00,51.8,52.0,51.78,51.99,69820.0,51.8,52.0,51.78,51.99,69820.0
2021-11-15 15:50:00,51.99,52.32,51.8,52.26,193108.0,51.99,52.32,51.8,52.26,193108.0
2021-11-16 09:30:00,52.26,52.28,51.31,51.59,213256.0,52.26,52.28,51.31,51.59,213256.0
2021-11-16 09:40:00,51.52,51.95,51.41,51.54,102908.0,51.52,51.95,51.41,51.54,102908.0
2021-11-16 09:50:00,51.54,51.74,51.39,51.44,48368.0,51.54,51.74,51.39,51.44,48368.0
2021-11-16 10:00:00,51.38,51.51,51.22,51.3,76868.0,51.38,51.51,51.22,51.3,76868.0
2021-11-16 10:10:00,51.3,51.38,50.91,51.38,105868.0,51.3,51.38,50.91,51.38,105868.0
2021-11-16 10:20:00,51.35,51.74,51.25,51.68,75356.0,51.35,51.74,51.25,51.68,75356.0
2021-11-16 10:30:00,51.63,52.47,51.63,52.35,214196.0,51.63,52.47,51.63,52.35,214196.0
2021-11-16 10:40:00,52.37,52.77,52.07,52.65,199396.0,52.37,52.77,52.07,52.65,199396.0
2021-11-16 10:50:00,52.66,52.66,52.18,52.44,91448.0,52.66,52.66,52.18,52.44,91448.0
2021-11-16 11:00:00,52.48,52.5,52.27,52.44,45508.0,52.48,52.5,52.27,52.44,45508.0
2021-11-16 11:10:00,52.45,52.74,52.32,52.6,104240.0,52.45,52.74,52.32,52.6,104240.0
2021-11-16 11:20:00,52.6,53.0,52.6,52.82,126336.0,52.6,53.0,52.6,52.82,126336.0
2021-11-16 11:30:00,52.83,52.91,52.6,52.65,63396.0,52.83,52.91,52.6,52.65,63396.0
2021-11-16 11:40:00,52.65,53.0,52.65,52.73,66512.0,52.65,53.0,52.65,52.73,66512.0
2021-11-16 11:50:00,52.75,53.05,52.72,52.91,56372.0,52.75,53.05,52.72,52.91,56372.0
2021-11-16 12:00:00,52.95,53.14,52.8,52.9,70288.0,52.95,53.14,52.8,52.9,70288.0
2021-11-16 12:10:00,52.89,52.89,52.42,52.42,68280.0,52.89,52.89,52.42,52.42,68280.0
2021-11-16 12:20:00,52.43,52.77,52.42,52.51,37084.0,52.43,52.77,52.42,52.51,37084.0
2021-11-16 12:30:00,52.53,52.69,52.37,52.53,37404.0,52.53,52.69,52.37,52.53,37404.0
2021-11-16 12:40:00,52.49,52.56,52.4,52.5,21848.0,52.49,52.56,52.4,52.5,21848.0
2021-11-16 12:50:00,52.53,52.55,52.19,52.23,58184.0,52.53,52.55,52.19,52.23,58184.0
2021-11-16 13:00:00,52.23,52.45,52.2,52.37,36940.0,52.23,52.45,52.2,52.37,36940.0
2021-11-16 13:10:00,52.34,52.39,52.18,52.21,16636.0,52.34,52.39,52.18,52.21,16636.0
2021-11-16 13:20:00,52.24,52.27,52.01,52.07,28236.0,52.24,52.27,52.01,52.07,28236.0
2021-11-16 13:30:00,52.03,52.37,52.0,52.34,37672.0,52.03,52.37,52.0,52.34,37672.0
2021-11-16 13:40:00,52.3,52.3,52.06,52.06,16176.0,52.3,52.3,52.06,52.06,16176.0
2021-11-16 13:50:00,52.05,52.16,52.0,52.1,24704.0,52.05,52.16,52.0,52.1,24704.0
2021-11-16 14:00:00,52.08,52.27,52.08,52.27,26676.0,52.08,52.27,52.08,52.27,26676.0
2021-11-16 14:10:00,52.27,52.27,52.13,52.17,9872.0,52.27,52.27,52.13,52.17,9872.0
2021-11-16 14:20:00,52.11,52.32,52.08,52.25,18088.0,52.11,52.32,52.08,52.25,18088.0
2021-11-16 14:30:00,52.29,52.29,51.96,51.97,59096.0,52.29,52.29,51.96,51.97,59096.0
2021-11-16 14:40:00,51.96,51.98,51.81,51.87,32200.0,51.96,51.98,51.81,51.87,32200.0
2021-11-16 14:50:00,51.91,52.0,51.82,51.99,33612.0,51.91,52.0,51.82,51.99,33612.0
2021-11-16 15:00:00,51.99,52.06,51.85,52.02,24476.0,51.99,52.06,51.85,52.02,24476.0
2021-11-16 15:10:00,52.05,52.05,51.91,52.0,15968.0,52.05,52.05,51.91,52.0,15968.0
2021-11-16 15:20:00,51.97,52.07,51.91,51.93,21396.0,51.97,52.07,51.91,51.93,21396.0
2021-11-16 15:30:00,51.91,52.0,51.79,51.82,46256.0,51.91,52.0,51.79,51.82,46256.0
2021-11-16 15:40:00,51.82,51.97,51.78,51.95,41948.0,51.82,51.97,51.78,51.95,41948.0
2021-11-16 15:50:00,52.13,52.13,51.56,51.81,274512.0,52.13,52.13,51.56,51.81,274512.0
2021-11-17 09:30:00,51.58,53.35,51.5,52.91,291108.0,51.58,53.35,51.5,52.91,291108.0
2021-11-17 09:40:00,52.88,54.43,52.74,53.65,549136.0,52.88,54.43,52.74,53.65,549136.0
2021-11-17 09:50:00,53.61,53.66,52.94,53.2,166424.0,53.61,53.66,52.94,53.2,166424.0
2021-11-17 10:00:00,53.18,54.13,53.16,53.84,282132.0,53.18,54.13,53.16,53.84,282132.0
2021-11-17 10:10:00,53.82,54.25,53.39,53.67,256276.0,53.82,54.25,53.39,53.67,256276.0
2021-11-17 10:20:00,53.6,53.72,53.19,53.27,93100.0,53.6,53.72,53.19,53.27,93100.0
2021-11-17 10:30:00,53.31,53.66,53.29,53.47,45184.0,53.31,53.66,53.29,53.47,45184.0
2021-11-17 10:40:00,53.61,53.61,53.19,53.49,111316.0,53.61,53.61,53.19,53.49,111316.0
2021-11-17 10:50:00,53.52,53.59,53.19,53.35,67244.0,53.52,53.59,53.19,53.35,67244.0
2021-11-17 11:00:00,53.3,53.76,53.22,53.59,96860.0,53.3,53.76,53.22,53.59,96860.0
2021-11-17 11:10:00,53.57,53.62,53.05,53.12,55016.0,53.57,53.62,53.05,53.12,55016.0
2021-11-17 11:20:00,53.14,53.14,52.66,52.79,80008.0,53.14,53.14,52.66,52.79,80008.0
2021-11-17 11:30:00,52.83,52.97,52.73,52.94,49592.0,52.83,52.97,52.73,52.94,49592.0
2021-11-17 11:40:00,52.92,53.07,52.79,52.94,42924.0,52.92,53.07,52.79,52.94,42924.0
2021-11-17 11:50:00,52.95,52.95,52.63,52.73,50212.0,52.95,52.95,52.63,52.73,50212.0
2021-11-17 12:00:00,52.78,52.9,52.62,52.62,28772.0,52.78,52.9,52.62,52.62,28772.0
2021-11-17 12:10:00,52.72,52.75,52.53,52.53,18808.0,52.72,52.75,52.53,52.53,18808.0
2021-11-17 12:20:00,52.52,52.68,52.52,52.68,27780.0,52.52,52.68,52.52,52.68,27780.0
2021-11-17 12:30:00,52.62,52.85,52.57,52.69,27276.0,52.62,52.85,52.57,52.69,27276.0
2021-11-17 12:40:00,52.75,52.75,52.61,52.75,10552.0,52.75,52.75,52.61,52.75,10552.0
2021-11-17 12:50:00,52.79,52.8,52.6,52.65,13452.0,52.79,52.8,52.6,52.65,13452.0
2021-11-17 13:00:00,52.67,53.0,52.64,52.86,27552.0,52.67,53.0,52.64,52.86,27552.0
2021-11-17 13:10:00,52.9,53.0,52.85,53.0,22580.0,52.9,53.0,52.85,53.0,22580.0
2021-11-17 13:20:00,52.97,53.06,52.94,53.05,16976.0,52.97,53.06,52.94,53.05,16976.0
2021-11-17 13:30:00,52.99,53.04,52.88,52.93,18204.0,52.99,53.04,52.88,52.93,18204.0
2021-11-17 13:40:00,52.94,53.22,52.88,53.01,46048.0,52.94,53.22,52.88,53.01,46048.0
2021-11-17 13:50:00,53.02,53.23,52.88,53.14,25720.0,53.02,53.23,52.88,53.14,25720.0
2021-11-17 14:00:00,53.18,53.33,53.13,53.23,35964.0,53.18,53.33,53.13,53.23,35964.0
2021-11-17 14:10:00,53.27,53.32,53.13,53.17,32136.0,53.27,53.32,53.13,53.17,32136.0
2021-11-17 14:20:00,53.21,53.21,53.0,53.15,25844.0,53.21,53.21,53.0,53.15,25844.0
2021-11-17 14:30:00,53.1,53.19,53.08,53.1,12984.0,53.1,53.19,53.08,53.1,12984.0
2021-11-17 14:40:00,53.02,53.06,52.57,52.65,59028.0,53.02,53.06,52.57,52.65,59028.0
2021-11-17 14:50:00,52.63,52.75,52.48,52.71,29776.0,52.63,52.75,52.48,52.71,29776.0
2021-11-17 15:00:00,52.77,52.84,52.53,52.68,24256.0,52.77,52.84,52.53,52.68,24256.0
2021-11-17 15:10:00,52.66,52.74,52.45,52.45,27068.0,52.66,52.74,52.45,52.45,27068.0
2021-11-17 15:20:00,52.47,52.57,52.06,52.22,125056.0,52.47,52.57,52.06,52.22,125056.0
2021-11-17 15:30:00,52.16,52.31,52.13,52.26,34772.0,52.16,52.31,52.13,52.26,34772.0
2021-11-17 15:40:00,52.29,52.36,52.15,52.25,58060.0,52.29,52.36,52.15,52.25,58060.0
2021-11-17 15:50:00,52.29,52.54,52.28,52.53,121832.0,52.29,52.54,52.28,52.53,121832.0
2021-11-18 09:30:00,52.56,53.49,52.44,52.93,199248.0,52.56,53.49,52.44,52.93,199248.0
2021-11-18 09:40:00,52.91,53.79,52.87,53.71,159448.0,52.91,53.79,52.87,53.71,159448.0
2021-11-18 09:50:00,53.72,53.75,53.21,53.25,68500.0,53.72,53.75,53.21,53.25,68500.0
2021-11-18 10:00:00,53.2,53.42,52.88,52.96,82684.0,53.2,53.42,52.88,52.96,82684.0
2021-11-18 10:10:00,52.94,53.06,52.33,52.4,133228.0,52.94,53.06,52.33,52.4,133228.0
2021-11-18 10:20:00,52.4,52.52,52.2,52.46,82600.0,52.4,52.52,52.2,52.46,82600.0
2021-11-18 10:30:00,52.45,52.72,52.26,52.67,73160.0,52.45,52.72,52.26,52.67,73160.0
2021-11-18 10:40:00,52.75,53.0,52.47,52.82,81164.0,52.75,53.0,52.47,52.82,81164.0
2021-11-18 10:50:00,52.79,52.95,52.66,52.93,27800.0,52.79,52.95,52.66,52.93,27800.0
2021-11-18 11:00:00,52.91,53.1,52.76,53.09,53336.0,52.91,53.1,52.76,53.09,53336.0
2021-11-18 11:10:00,53.03,53.19,52.9,53.0,74316.0,53.03,53.19,52.9,53.0,74316.0
2021-11-18 11:20:00,53.06,53.19,52.75,52.75,56380.0,53.06,53.19,52.75,52.75,56380.0
2021-11-18 11:30:00,52.75,52.88,52.66,52.87,56680.0,52.75,52.88,52.66,52.87,56680.0
2021-11-18 11:40:00,52.88,52.88,52.62,52.65,40416.0,52.88,52.88,52.62,52.65,40416.0
2021-11-18 11:50:00,52.69,52.69,52.4,52.44,54012.0,52.69,52.69,52.4,52.44,54012.0
2021-11-18 12:00:00,52.43,52.56,52.43,52.44,42556.0,52.43,52.56,52.43,52.44,42556.0
2021-11-18 12:10:00,52.46,52.51,52.39,52.43,15892.0,52.46,52.51,52.39,52.43,15892.0
2021-11-18 12:20:00,52.46,52.75,52.43,52.71,19844.0,52.46,52.75,52.43,52.71,19844.0
2021-11-18 12:30:00,52.71,52.71,52.47,52.51,19720.0,52.71,52.71,52.47,52.51,19720.0
2021-11-18 12:40:00,52.5,52.63,52.33,52.38,57464.0,52.5,52.63,52.33,52.38,57464.0
2021-11-18 12:50:00,52.33,52.42,52.0,52.3,209760.0,52.33,52.42,52.0,52.3,209760.0
2021-11-18 13:00:00,52.33,52.33,52.01,52.3,35076.0,52.33,52.33,52.01,52.3,35076.0
2021-11-18 13:10:00,52.28,52.36,52.27,52.33,10736.0,52.28,52.36,52.27,52.33,10736.0
2021-11-18 13:20:00,52.3,52.3,52.1,52.14,88368.0,52.3,52.3,52.1,52.14,88368.0
2021-11-18 13:30:00,52.1,52.17,51.97,52.02,44680.0,52.1,52.17,51.97,52.02,44680.0
2021-11-18 13:40:00,52.02,52.11,52.01,52.06,14688.0,52.02,52.11,52.01,52.06,14688.0
2021-11-18 13:50:00,52.03,52.09,51.92,51.94,28020.0,52.03,52.09,51.92,51.94,28020.0
2021-11-18 14:00:00,51.92,52.04,51.91,51.98,24024.0,51.92,52.04,51.91,51.98,24024.0
2021-11-18 14:10:00,51.99,52.07,51.99,52.03,8544.0,51.99,52.07,51.99,52.03,8544.0
2021-11-18 14:20:00,52.0,52.0,51.88,51.93,13492.0,52.0,52.0,51.88,51.93,13492.0
2021-11-18 14:30:00,51.92,52.01,51.91,51.98,18668.0,51.92,52.01,51.91,51.98,18668.0
2021-11-18 14:40:00,52.0,52.2,52.0,52.1,37428.0,52.0,52.2,52.0,52.1,37428.0
2021-11-18 14:50:00,52.15,52.23,52.08,52.12,9816.0,52.15,52.23,52.08,52.12,9816.0
2021-11-18 15:00:00,52.07,52.31,52.06,52.29,26828.0,52.07,52.31,52.06,52.29,26828.0
2021-11-18 15:10:00,52.31,52.31,52.18,52.3,23624.0,52.31,52.31,52.18,52.3,23624.0
2021-11-18 15:20:00,52.27,52.48,52.24,52.48,31984.0,52.27,52.48,52.24,52.48,31984.0
2021-11-18 15:30:00,52.44,52.51,52.4,52.42,45700.0,52.44,52.51,52.4,52.42,45700.0
2021-11-18 15:40:00,52.39,52.39,52.22,52.25,49124.0,52.39,52.39,52.22,52.25,49124.0
2021-11-18 15:50:00,52.25,52.55,52.16,52.53,122824.0,52.25,52.55,52.16,52.53,122824.0
2021-11-19 09:30:00,52.29,52.81,52.06,52.15,149584.0,52.29,52.81,52.06,52.15,149584.0
2021-11-19 09:40:00,52.24,53.06,52.19,52.68,103468.0,52.24,53.06,52.19,52.68,103468.0
2021-11-19 09:50:00,52.7,52.99,52.54,52.71,47212.0,52.7,52.99,52.54,52.71,47212.0
2021-11-19 10:00:00,52.71,53.1,52.58,53.0,72076.0,52.71,53.1,52.58,53.0,72076.0
2021-11-19 10:10:00,52.98,52.98,52.78,52.95,59496.0,52.98,52.98,52.78,52.95,59496.0
2021-11-19 10:20:00,53.0,53.16,52.98,53.0,104668.0,53.0,53.16,52.98,53.0,104668.0
2021-11-19 10:30:00,53.05,53.09,52.61,52.71,69268.0,53.05,53.09,52.61,52.71,69268.0
2021-11-19 10:40:00,52.69,53.1,52.67,52.95,60496.0,52.69,53.1,52.67,52.95,60496.0
2021-11-19 10:50:00,52.89,53.03,52.8,52.97,40276.0,52.89,53.03,52.8,52.97,40276.0
2021-11-19 11:00:00,52.98,53.1,52.89,53.09,41672.0,52.98,53.1,52.89,53.09,41672.0
2021-11-19 11:10:00,53.08,53.19,52.94,53.18,32604.0,53.08,53.19,52.94,53.18,32604.0
2021-11-19 11:20:00,53.22,54.04,53.04,53.74,216676.0,53.22,54.04,53.04,53.74,216676.0
2021-11-19 11:30:00,53.69,54.35,53.54,54.32,205624.0,53.69,54.35,53.54,54.32,205624.0
2021-11-19 11:40:00,54.29,54.85,53.96,54.81,415392.0,54.29,54.85,53.96,54.81,415392.0
2021-11-19 11:50:00,54.76,55.15,54.41,54.46,356272.0,54.76,55.15,54.41,54.46,356272.0
2021-11-19 12:00:00,54.46,54.47,54.01,54.27,112224.0,54.46,54.47,54.01,54.27,112224.0
2021-11-19 12:10:00,54.32,54.66,54.25,54.32,115548.0,54.32,54.66,54.25,54.32,115548.0
2021-11-19 12:20:00,54.27,54.46,54.23,54.25,40072.0,54.27,54.46,54.23,54.25,40072.0
2021-11-19 12:30:00,54.25,54.29,53.85,53.88,107800.0,54.25,54.29,53.85,53.88,107800.0
2021-11-19 12:40:00,53.91,54.07,53.88,53.89,29604.0,53.91,54.07,53.88,53.89,29604.0
2021-11-19 12:50:00,53.93,54.32,53.89,54.32,63136.0,53.93,54.32,53.89,54.32,63136.0
2021-11-19 13:00:00,54.36,54.99,54.36,54.68,240928.0,54.36,54.99,54.36,54.68,240928.0
2021-11-19 13:10:00,54.71,54.73,54.29,54.69,89216.0,54.71,54.73,54.29,54.69,89216.0
2021-11-19 13:20:00,54.66,54.91,54.45,54.67,108200.0,54.66,54.91,54.45,54.67,108200.0
2021-11-19 13:30:00,54.63,54.96,54.6,54.7,59184.0,54.63,54.96,54.6,54.7,59184.0
2021-11-19 13:40:00,54.66,55.31,54.59,55.0,311692.0,54.66,55.31,54.59,55.0,311692.0
2021-11-19 13:50:00,55.01,55.75,55.0,55.64,304076.0,55.01,55.75,55.0,55.64,304076.0
2021-11-19 14:00:00,55.62,56.0,55.12,55.88,285480.0,55.62,56.0,55.12,55.88,285480.0
2021-11-19 14:10:00,55.88,56.89,55.88,56.46,762996.0,55.88,56.89,55.88,56.46,762996.0
2021-11-19 14:20:00,56.45,57.35,56.45,56.53,650896.0,56.45,57.35,56.45,56.53,650896.0
2021-11-19 14:30:00,56.56,56.6,55.84,56.29,463092.0,56.56,56.6,55.84,56.29,463092.0
2021-11-19 14:40:00,56.27,56.75,56.25,56.71,137564.0,56.27,56.75,56.25,56.71,137564.0
2021-11-19 14:50:00,56.66,56.85,56.11,56.11,220856.0,56.66,56.85,56.11,56.11,220856.0
2021-11-19 15:00:00,56.13,56.5,55.91,56.45,145524.0,56.13,56.5,55.91,56.45,145524.0
2021-11-19 15:10:00,56.43,56.49,56.06,56.49,80548.0,56.43,56.49,56.06,56.49,80548.0
2021-11-19 15:20:00,56.47,57.03,56.47,56.73,307028.0,56.47,57.03,56.47,56.73,307028.0
2021-11-19 15:30:00,56.74,56.89,56.4,56.63,212756.0,56.74,56.89,56.4,56.63,212756.0
2021-11-19 15:40:00,56.67,56.97,56.56,56.88,281752.0,56.67,56.97,56.56,56.88,281752.0
2021-11-19 15:50:00,56.88,57.2,56.74,57.2,538100.0,56.88,57.2,56.74,57.2,538100.0
2021-11-22 09:30:00,57.62,60.57,57.44,60.34,1158576.0,57.62,60.57,57.44,60.34,1158576.0
2021-11-22 09:40:00,60.5,61.0,59.51,60.23,878632.0,60.5,61.0,59.51,60.23,878632.0
2021-11-22 09:50:00,60.29,60.35,57.84,58.87,714608.0,60.29,60.35,57.84,58.87,714608.0
2021-11-22 10:00:00,58.9,60.22,58.67,59.8,424940.0,58.9,60.22,58.67,59.8,424940.0
2021-11-22 10:10:00,59.75,60.33,59.47,60.0,243704.0,59.75,60.33,59.47,60.0,243704.0
2021-11-22 10:20:00,59.93,61.5,59.88,60.66,765832.0,59.93,61.5,59.88,60.66,765832.0
2021-11-22 10:30:00,60.56,61.25,60.04,60.36,345884.0,60.56,61.25,60.04,60.36,345884.0
2021-11-22 10:40:00,60.25,60.45,59.31,59.36,284460.0,60.25,60.45,59.31,59.36,284460.0
2021-11-22 10:50:00,59.39,60.15,59.36,59.51,143804.0,59.39,60.15,59.36,59.51,143804.0
2021-11-22 11:00:00,59.57,59.98,59.15,59.83,144892.0,59.57,59.98,59.15,59.83,144892.0
2021-11-22 11:10:00,59.77,60.36,59.72,59.72,144404.0,59.77,60.36,59.72,59.72,144404.0
2021-11-22 11:20:00,59.71,60.01,59.12,59.55,159116.0,59.71,60.01,59.12,59.55,159116.0
2021-11-22 11:30:00,59.45,59.68,59.06,59.25,227940.0,59.45,59.68,59.06,59.25,227940.0
2021-11-22 11:40:00,59.15,59.43,58.57,59.27,185664.0,59.15,59.43,58.57,59.27,185664.0
2021-11-22 11:50:00,59.33,59.38,58.37,58.92,180868.0,59.33,59.38,58.37,58.92,180868.0
2021-11-22 12:00:00,58.99,59.0,58.35,58.79,190540.0,58.99,59.0,58.35,58.79,190540.0
2021-11-22 12:10:00,58.75,59.35,58.71,59.21,163104.0,58.75,59.35,58.71,59.21,163104.0
2021-11-22 12:20:00,59.32,59.67,59.28,59.54,88584.0,59.32,59.67,59.28,59.54,88584.0
2021-11-22 12:30:00,59.55,59.99,59.43,59.85,150600.0,59.55,59.99,59.43,59.85,150600.0
2021-11-22 12:40:00,59.82,60.0,59.62,59.75,67492.0,59.82,60.0,59.62,59.75,67492.0
2021-11-22 12:50:00,59.81,60.69,59.63,60.13,169940.0,59.81,60.69,59.63,60.13,169940.0
2021-11-22 13:00:00,60.07,60.47,60.01,60.3,99764.0,60.07,60.47,60.01,60.3,99764.0
2021-11-22 13:10:00,60.34,60.92,60.26,60.54,194892.0,60.34,60.92,60.26,60.54,194892.0
2021-11-22 13:20:00,60.56,60.7,60.12,60.21,100392.0,60.56,60.7,60.12,60.21,100392.0
2021-11-22 13:30:00,60.16,60.26,59.91,60.03,87132.0,60.16,60.26,59.91,60.03,87132.0
2021-11-22 13:40:00,60.13,60.13,59.79,60.03,64880.0,60.13,60.13,59.79,60.03,64880.0
2021-11-22 13:50:00,60.04,60.25,60.02,60.13,56408.0,60.04,60.25,60.02,60.13,56408.0
2021-11-22 14:00:00,60.05,60.38,60.0,60.21,56796.0,60.05,60.38,60.0,60.21,56796.0
2021-11-22 14:10:00,60.16,60.25,60.02,60.09,84484.0,60.16,60.25,60.02,60.09,84484.0
2021-11-22 14:20:00,60.05,60.15,59.9,60.06,90628.0,60.05,60.15,59.9,60.06,90628.0
2021-11-22 14:30:00,60.15,60.7,60.07,60.36,206520.0,60.15,60.7,60.07,60.36,206520.0
2021-11-22 14:40:00,60.27,60.73,60.17,60.73,113676.0,60.27,60.73,60.17,60.73,113676.0
2021-11-22 14:50:00,60.66,60.77,60.54,60.61,127412.0,60.66,60.77,60.54,60.61,127412.0
2021-11-22 15:00:00,60.65,61.24,60.52,61.21,267516.0,60.65,61.24,60.52,61.21,267516.0
2021-11-22 15:10:00,61.2,61.81,61.03,61.04,457812.0,61.2,61.81,61.03,61.04,457812.0
2021-11-22 15:20:00,61.03,61.71,61.02,61.43,265312.0,61.03,61.71,61.02,61.43,265312.0
2021-11-22 15:30:00,61.38,61.5,60.99,61.42,230364.0,61.38,61.5,60.99,61.42,230364.0
2021-11-22 15:40:00,61.43,62.41,61.4,61.89,668192.0,61.43,62.41,61.4,61.89,668192.0
2021-11-22 15:50:00,61.91,62.2,61.51,61.88,617112.0,61.91,62.2,61.51,61.88,617112.0
2021-11-23 09:30:00,60.96,63.05,60.17,61.84,913100.0,60.96,63.05,60.17,61.84,913100.0
2021-11-23 09:40:00,61.99,62.28,61.25,61.88,312708.0,61.99,62.28,61.25,61.88,312708.0
2021-11-23 09:50:00,61.83,62.54,61.6,61.93,217484.0,61.83,62.54,61.6,61.93,217484.0
2021-11-23 10:00:00,61.88,61.88,59.65,60.2,494996.0,61.88,61.88,59.65,60.2,494996.0
2021-11-23 10:10:00,60.28,60.88,59.0,59.02,336792.0,60.28,60.88,59.0,59.02,336792.0
2021-11-23 10:20:00,59.05,59.16,57.27,58.62,604972.0,59.05,59.16,57.27,58.62,604972.0
2021-11-23 10:30:00,58.64,59.46,58.63,59.13,242180.0,58.64,59.46,58.63,59.13,242180.0
2021-11-23 10:40:00,59.13,59.74,58.9,59.13,148932.0,59.13,59.74,58.9,59.13,148932.0
2021-11-23 10:50:00,59.12,59.2,58.02,58.02,147784.0,59.12,59.2,58.02,58.02,147784.0
2021-11-23 11:00:00,58.14,58.71,58.09,58.64,134172.0,58.14,58.71,58.09,58.64,134172.0
2021-11-23 11:10:00,58.74,59.06,58.64,58.87,97092.0,58.74,59.06,58.64,58.87,97092.0
2021-11-23 11:20:00,58.81,58.81,58.09,58.13,177196.0,58.81,58.81,58.09,58.13,177196.0
2021-11-23 11:30:00,58.14,58.41,57.63,57.87,164268.0,58.14,58.41,57.63,57.87,164268.0
2021-11-23 11:40:00,57.96,57.98,57.25,57.52,196876.0,57.96,57.98,57.25,57.52,196876.0
2021-11-23 11:50:00,57.52,57.55,55.96,56.05,398728.0,57.52,57.55,55.96,56.05,398728.0
2021-11-23 12:00:00,56.04,56.83,55.78,56.81,215312.0,56.04,56.83,55.78,56.81,215312.0
2021-11-23 12:10:00,56.82,56.87,56.25,56.63,103576.0,56.82,56.87,56.25,56.63,103576.0
2021-11-23 12:20:00,56.69,57.25,56.68,56.98,94608.0,56.69,57.25,56.68,56.98,94608.0
2021-11-23 12:30:00,56.99,57.31,56.85,57.17,63064.0,56.99,57.31,56.85,57.17,63064.0
2021-11-23 12:40:00,57.26,57.26,56.5,56.57,83324.0,57.26,57.26,56.5,56.57,83324.0
2021-11-23 12:50:00,56.6,56.65,55.88,55.93,90620.0,56.6,56.65,55.88,55.93,90620.0
2021-11-23 13:00:00,56.09,56.22,55.75,55.96,68580.0,56.09,56.22,55.75,55.96,68580.0
2021-11-23 13:10:00,55.94,55.94,54.49,54.49,282600.0,55.94,55.94,54.49,54.49,282600.0
2021-11-23 13:20:00,54.35,54.94,54.35,54.68,173924.0,54.35,54.94,54.35,54.68,173924.0
2021-11-23 13:30:00,54.68,54.68,53.5,53.83,333228.0,54.68,54.68,53.5,53.83,333228.0
2021-11-23 13:40:00,53.74,54.13,53.32,53.75,211764.0,53.74,54.13,53.32,53.75,211764.0
2021-11-23 13:50:00,53.79,55.22,53.79,54.79,352748.0,53.79,55.22,53.79,54.79,352748.0
2021-11-23 14:00:00,54.74,55.01,54.33,54.7,100900.0,54.74,55.01,54.33,54.7,100900.0
2021-11-23 14:10:00,54.7,54.75,54.08,54.19,82124.0,54.7,54.75,54.08,54.19,82124.0
2021-11-23 14:20:00,54.1,54.22,53.85,54.2,87448.0,54.1,54.22,53.85,54.2,87448.0
2021-11-23 14:30:00,54.18,54.26,53.83,53.91,79716.0,54.18,54.26,53.83,53.91,79716.0
2021-11-23 14:40:00,53.88,53.99,53.68,53.71,89080.0,53.88,53.99,53.68,53.71,89080.0
2021-11-23 14:50:00,53.73,54.02,53.5,53.95,156904.0,53.73,54.02,53.5,53.95,156904.0
2021-11-23 15:00:00,53.94,54.28,53.64,54.14,128996.0,53.94,54.28,53.64,54.14,128996.0
2021-11-23 15:10:00,54.05,54.6,54.05,54.27,113144.0,54.05,54.6,54.05,54.27,113144.0
2021-11-23 15:20:00,54.27,54.32,53.89,54.0,82264.0,54.27,54.32,53.89,54.0,82264.0
2021-11-23 15:30:00,54.06,54.18,53.74,54.05,117392.0,54.06,54.18,53.74,54.05,117392.0
2021-11-23 15:40:00,54.08,54.15,53.82,53.86,84084.0,54.08,54.15,53.82,53.86,84084.0
2021-11-23 15:50:00,53.94,54.0,53.14,53.5,364076.0,53.94,54.0,53.14,53.5,364076.0
2021-11-24 09:30:00,54.31,56.0,53.49,53.63,544016.0,54.31,56.0,53.49,53.63,544016.0
2021-11-24 09:40:00,53.5,53.73,52.0,52.6,473892.0,53.5,53.73,52.0,52.6,473892.0
2021-11-24 09:50:00,52.68,53.47,52.25,52.26,174124.0,52.68,53.47,52.25,52.26,174124.0
2021-11-24 10:00:00,52.23,53.93,52.18,53.71,215932.0,52.23,53.93,52.18,53.71,215932.0
2021-11-24 10:10:00,53.65,53.76,53.26,53.31,78324.0,53.65,53.76,53.26,53.31,78324.0
2021-11-24 10:20:00,53.33,53.93,53.25,53.58,85132.0,53.33,53.93,53.25,53.58,85132.0
2021-11-24 10:30:00,53.7,54.49,53.64,53.71,159652.0,53.7,54.49,53.64,53.71,159652.0
2021-11-24 10:40:00,53.72,54.23,53.63,53.96,42520.0,53.72,54.23,53.63,53.96,42520.0
2021-11-24 10:50:00,53.96,54.25,53.88,53.94,58504.0,53.96,54.25,53.88,53.94,58504.0
2021-11-24 11:00:00,53.95,54.07,53.64,54.07,35604.0,53.95,54.07,53.64,54.07,35604.0
2021-11-24 11:10:00,54.15,54.29,53.93,54.07,32332.0,54.15,54.29,53.93,54.07,32332.0
2021-11-24 11:20:00,54.01,54.31,54.0,54.09,51740.0,54.01,54.31,54.0,54.09,51740.0
2021-11-24 11:30:00,54.17,54.17,53.41,53.66,82608.0,54.17,54.17,53.41,53.66,82608.0
2021-11-24 11:40:00,53.66,53.88,53.56,53.75,32508.0,53.66,53.88,53.56,53.75,32508.0
2021-11-24 11:50:00,53.83,54.05,53.6,53.67,77648.0,53.83,54.05,53.6,53.67,77648.0
2021-11-24 12:00:00,53.72,53.85,53.18,53.26,41580.0,53.72,53.85,53.18,53.26,41580.0
2021-11-24 12:10:00,53.29,53.36,53.18,53.18,45516.0,53.29,53.36,53.18,53.18,45516.0
2021-11-24 12:20:00,53.13,53.34,53.06,53.16,34680.0,53.13,53.34,53.06,53.16,34680.0
2021-11-24 12:30:00,53.28,53.48,53.28,53.4,16228.0,53.28,53.48,53.28,53.4,16228.0
2021-11-24 12:40:00,53.44,53.44,53.23,53.27,31104.0,53.44,53.44,53.23,53.27,31104.0
2021-11-24 12:50:00,53.24,53.35,53.11,53.15,23704.0,53.24,53.35,53.11,53.15,23704.0
2021-11-24 13:00:00,53.15,53.45,53.11,53.19,59276.0,53.15,53.45,53.11,53.19,59276.0
2021-11-24 13:10:00,53.2,53.35,53.18,53.21,23364.0,53.2,53.35,53.18,53.21,23364.0
2021-11-24 13:20:00,53.17,53.45,53.17,53.45,12132.0,53.17,53.45,53.17,53.45,12132.0
2021-11-24 13:30:00,53.44,53.45,53.13,53.33,15612.0,53.44,53.45,53.13,53.33,15612.0
2021-11-24 13:40:00,53.31,53.34,53.25,53.29,14516.0,53.31,53.34,53.25,53.29,14516.0
2021-11-24 13:50:00,53.28,53.28,53.13,53.17,17252.0,53.28,53.28,53.13,53.17,17252.0
2021-11-24 14:00:00,53.2,53.24,52.96,52.96,43428.0,53.2,53.24,52.96,52.96,43428.0
2021-11-24 14:10:00,52.81,53.19,52.81,53.19,32060.0,52.81,53.19,52.81,53.19,32060.0
2021-11-24 14:20:00,53.1,53.28,53.07,53.09,18976.0,53.1,53.28,53.07,53.09,18976.0
2021-11-24 14:30:00,53.03,53.05,52.87,52.88,36280.0,53.03,53.05,52.87,52.88,36280.0
2021-11-24 14:40:00,52.88,53.07,52.82,53.03,17652.0,52.88,53.07,52.82,53.03,17652.0
2021-11-24 14:50:00,53.06,53.37,53.0,53.37,48036.0,53.06,53.37,53.0,53.37,48036.0
2021-11-24 15:00:00,53.33,53.33,53.18,53.2,17404.0,53.33,53.33,53.18,53.2,17404.0
2021-11-24 15:10:00,53.24,53.27,53.13,53.16,45868.0,53.24,53.27,53.13,53.16,45868.0
2021-11-24 15:20:00,53.13,53.34,53.13,53.25,64036.0,53.13,53.34,53.13,53.25,64036.0
2021-11-24 15:30:00,53.27,53.27,53.08,53.22,39896.0,53.27,53.27,53.08,53.22,39896.0
2021-11-24 15:40:00,53.24,53.24,52.98,52.98,43412.0,53.24,53.24,52.98,52.98,43412.0
2021-11-24 15:50:00,53.02,53.03,52.62,52.81,227160.0,53.02,53.03,52.62,52.81,227160.0
2021-11-26 09:30:00,52.02,52.93,50.5,51.66,500320.0,52.02,52.93,50.5,51.66,500320.0
2021-11-26 09:40:00,51.38,51.69,50.64,51.2,143244.0,51.38,51.69,50.64,51.2,143244.0
2021-11-26 09:50:00,51.27,51.73,50.95,51.38,104132.0,51.27,51.73,50.95,51.38,104132.0
2021-11-26 10:00:00,51.25,51.43,50.91,51.17,75748.0,51.25,51.43,50.91,51.17,75748.0
2021-11-26 10:10:00,51.02,51.14,50.68,50.71,50568.0,51.02,51.14,50.68,50.71,50568.0
2021-11-26 10:20:00,50.68,51.36,50.62,51.25,158844.0,50.68,51.36,50.62,51.25,158844.0
2021-11-26 10:30:00,51.37,51.6,51.16,51.56,93448.0,51.37,51.6,51.16,51.56,93448.0
2021-11-26 10:40:00,51.63,51.8,51.09,51.3,178976.0,51.63,51.8,51.09,51.3,178976.0
2021-11-26 10:50:00,51.3,51.3,50.49,50.85,169208.0,51.3,51.3,50.49,50.85,169208.0
2021-11-26 11:00:00,50.94,51.08,50.79,50.94,48568.0,50.94,51.08,50.79,50.94,48568.0
2021-11-26 11:10:00,50.91,50.96,50.06,50.13,87168.0,50.91,50.96,50.06,50.13,87168.0
2021-11-26 11:20:00,50.15,50.25,49.8,50.18,282500.0,50.15,50.25,49.8,50.18,282500.0
2021-11-26 11:30:00,50.15,50.79,50.02,50.75,99612.0,50.15,50.79,50.02,50.75,99612.0
2021-11-26 11:40:00,50.71,50.71,50.5,50.54,53796.0,50.71,50.71,50.5,50.54,53796.0
2021-11-26 11:50:00,50.56,50.77,50.49,50.66,47340.0,50.56,50.77,50.49,50.66,47340.0
2021-11-26 12:00:00,50.65,50.98,50.62,50.62,79120.0,50.65,50.98,50.62,50.62,79120.0
2021-11-26 12:10:00,50.55,50.68,50.23,50.6,56552.0,50.55,50.68,50.23,50.6,56552.0
2021-11-26 12:20:00,50.48,50.77,50.35,50.69,44096.0,50.48,50.77,50.35,50.69,44096.0
2021-11-26 12:30:00,50.67,50.78,50.6,50.66,83500.0,50.67,50.78,50.6,50.66,83500.0
2021-11-26 12:40:00,50.68,50.73,50.1,50.11,125292.0,50.68,50.73,50.1,50.11,125292.0
2021-11-26 12:50:00,50.08,50.38,49.88,50.09,355452.0,50.08,50.38,49.88,50.09,355452.0
2021-11-29 09:30:00,51.0,51.96,50.94,51.12,307256.0,51.0,51.96,50.94,51.12,307256.0
2021-11-29 09:40:00,51.04,51.66,50.95,51.4,133604.0,51.04,51.66,50.95,51.4,133604.0
2021-11-29 09:50:00,51.39,51.87,51.13,51.32,121060.0,51.39,51.87,51.13,51.32,121060.0
2021-11-29 10:00:00,51.32,51.88,51.17,51.77,65376.0,51.32,51.88,51.17,51.77,65376.0
2021-11-29 10:10:00,51.81,51.98,51.43,51.77,117436.0,51.81,51.98,51.43,51.77,117436.0
2021-11-29 10:20:00,51.82,51.9,50.84,51.04,136096.0,51.82,51.9,50.84,51.04,136096.0
2021-11-29 10:30:00,51.12,51.18,50.57,50.74,81816.0,51.12,51.18,50.57,50.74,81816.0
2021-11-29 10:40:00,50.69,51.04,50.44,50.61,107948.0,50.69,51.04,50.44,50.61,107948.0
2021-11-29 10:50:00,50.65,50.75,50.41,50.67,81052.0,50.65,50.75,50.41,50.67,81052.0
2021-11-29 11:00:00,50.64,51.07,50.54,51.02,52428.0,50.64,51.07,50.54,51.02,52428.0
2021-11-29 11:10:00,50.99,51.05,50.56,50.56,24860.0,50.99,51.05,50.56,50.56,24860.0
2021-11-29 11:20:00,50.58,50.86,50.46,50.5,40336.0,50.58,50.86,50.46,50.5,40336.0
2021-11-29 11:30:00,50.6,50.63,50.24,50.43,67492.0,50.6,50.63,50.24,50.43,67492.0
2021-11-29 11:40:00,50.49,50.83,50.4,50.75,42008.0,50.49,50.83,50.4,50.75,42008.0
2021-11-29 11:50:00,50.63,51.04,50.63,50.95,41240.0,50.63,51.04,50.63,50.95,41240.0
2021-11-29 12:00:00,50.94,51.13,50.9,51.12,33700.0,50.94,51.13,50.9,51.12,33700.0
2021-11-29 12:10:00,51.11,51.2,51.0,51.1,32136.0,51.11,51.2,51.0,51.1,32136.0
2021-11-29 12:20:00,51.13,51.48,51.08,51.09,43096.0,51.13,51.48,51.08,51.09,43096.0
2021-11-29 12:30:00,51.13,51.24,50.88,51.16,48856.0,51.13,51.24,50.88,51.16,48856.0
2021-11-29 12:40:00,51.13,51.3,51.13,51.13,13212.0,51.13,51.3,51.13,51.13,13212.0
2021-11-29 12:50:00,51.14,51.26,51.08,51.23,30760.0,51.14,51.26,51.08,51.23,30760.0
2021-11-29 13:00:00,51.25,51.66,51.2,51.29,83204.0,51.25,51.66,51.2,51.29,83204.0
2021-11-29 13:10:00,51.3,51.41,51.01,51.05,30984.0,51.3,51.41,51.01,51.05,30984.0
2021-11-29 13:20:00,51.09,51.16,50.88,50.99,34648.0,51.09,51.16,50.88,50.99,34648.0
2021-11-29 13:30:00,50.93,50.98,50.8,50.8,24612.0,50.93,50.98,50.8,50.8,24612.0
2021-11-29 13:40:00,50.83,50.84,50.69,50.82,28816.0,50.83,50.84,50.69,50.82,28816.0
2021-11-29 13:50:00,50.77,50.9,50.64,50.85,23892.0,50.77,50.9,50.64,50.85,23892.0
2021-11-29 14:00:00,50.8,50.81,50.65,50.69,18920.0,50.8,50.81,50.65,50.69,18920.0
2021-11-29 14:10:00,50.69,50.69,50.42,50.5,38648.0,50.69,50.69,50.42,50.5,38648.0
2021-11-29 14:20:00,50.46,50.62,50.41,50.55,35836.0,50.46,50.62,50.41,50.55,35836.0
2021-11-29 14:30:00,50.57,50.92,50.57,50.83,41548.0,50.57,50.92,50.57,50.83,41548.0
2021-11-29 14:40:00,50.81,50.81,50.68,50.71,16248.0,50.81,50.81,50.68,50.71,16248.0
2021-11-29 14:50:00,50.76,50.76,50.46,50.55,36596.0,50.76,50.76,50.46,50.55,36596.0
2021-11-29 15:00:00,50.56,50.61,50.37,50.58,52528.0,50.56,50.61,50.37,50.58,52528.0
2021-11-29 15:10:00,50.62,50.75,50.58,50.72,28008.0,50.62,50.75,50.58,50.72,28008.0
2021-11-29 15:20:00,50.72,50.84,50.54,50.81,27340.0,50.72,50.84,50.54,50.81,27340.0
2021-11-29 15:30:00,50.75,51.0,50.75,50.84,66756.0,50.75,51.0,50.75,50.84,66756.0
2021-11-29 15:40:00,50.85,50.85,50.64,50.74,51448.0,50.85,50.85,50.64,50.74,51448.0
2021-11-29 15:50:00,50.66,50.68,50.42,50.44,184872.0,50.66,50.68,50.42,50.44,184872.0
2021-11-30 09:30:00,50.02,50.99,49.77,49.77,181804.0,50.02,50.99,49.77,49.77,181804.0
2021-11-30 09:40:00,49.94,50.35,49.63,49.74,128140.0,49.94,50.35,49.63,49.74,128140.0
2021-11-30 09:50:00,49.74,49.91,49.37,49.54,134180.0,49.74,49.91,49.37,49.54,134180.0
2021-11-30 10:00:00,49.51,49.95,49.44,49.95,61612.0,49.51,49.95,49.44,49.95,61612.0
2021-11-30 10:10:00,49.94,50.13,49.62,50.05,72544.0,49.94,50.13,49.62,50.05,72544.0
2021-11-30 10:20:00,50.05,50.27,49.63,49.79,70292.0,50.05,50.27,49.63,49.79,70292.0
2021-11-30 10:30:00,49.79,50.11,49.73,49.8,47920.0,49.79,50.11,49.73,49.8,47920.0
2021-11-30 10:40:00,49.74,49.79,49.07,49.14,145280.0,49.74,49.79,49.07,49.14,145280.0
2021-11-30 10:50:00,49.24,49.24,48.5,48.71,217628.0,49.24,49.24,48.5,48.71,217628.0
2021-11-30 11:00:00,48.69,48.99,48.32,48.86,219244.0,48.69,48.99,48.32,48.86,219244.0
2021-11-30 11:10:00,48.85,49.37,48.79,49.16,111700.0,48.85,49.37,48.79,49.16,111700.0
2021-11-30 11:20:00,49.1,49.21,48.62,48.85,91396.0,49.1,49.21,48.62,48.85,91396.0
2021-11-30 11:30:00,48.92,48.92,48.41,48.48,136432.0,48.92,48.92,48.41,48.48,136432.0
2021-11-30 11:40:00,48.41,48.41,47.87,48.13,174808.0,48.41,48.41,47.87,48.13,174808.0
2021-11-30 11:50:00,48.1,48.27,47.94,48.02,99064.0,48.1,48.27,47.94,48.02,99064.0
2021-11-30 12:00:00,47.98,48.04,47.06,47.11,273576.0,47.98,48.04,47.06,47.11,273576.0
2021-11-30 12:10:00,47.17,47.37,47.0,47.26,226748.0,47.17,47.37,47.0,47.26,226748.0
2021-11-30 12:20:00,47.25,48.0,47.23,47.95,93500.0,47.25,48.0,47.23,47.95,93500.0
2021-11-30 12:30:00,47.92,48.11,47.67,48.0,69952.0,47.92,48.11,47.67,48.0,69952.0
2021-11-30 12:40:00,48.04,48.68,48.0,48.03,171760.0,48.04,48.68,48.0,48.03,171760.0
2021-11-30 12:50:00,48.07,48.52,48.0,48.1,67444.0,48.07,48.52,48.0,48.1,67444.0
2021-11-30 13:00:00,48.04,48.28,47.76,47.98,59920.0,48.04,48.28,47.76,47.98,59920.0
2021-11-30 13:10:00,47.97,48.11,47.82,48.04,21364.0,47.97,48.11,47.82,48.04,21364.0
2021-11-30 13:20:00,48.01,48.38,48.0,48.05,25676.0,48.01,48.38,48.0,48.05,25676.0
2021-11-30 13:30:00,48.03,48.18,47.9,48.14,38572.0,48.03,48.18,47.9,48.14,38572.0
2021-11-30 13:40:00,48.22,48.3,48.1,48.29,36408.0,48.22,48.3,48.1,48.29,36408.0
2021-11-30 13:50:00,48.3,48.61,48.3,48.61,48376.0,48.3,48.61,48.3,48.61,48376.0
2021-11-30 14:00:00,48.58,49.0,48.56,48.83,73132.0,48.58,49.0,48.56,48.83,73132.0
2021-11-30 14:10:00,48.8,49.24,48.73,48.93,131236.0,48.8,49.24,48.73,48.93,131236.0
2021-11-30 14:20:00,48.91,48.91,48.58,48.61,32060.0,48.91,48.91,48.58,48.61,32060.0
2021-11-30 14:30:00,48.57,48.7,48.5,48.55,32672.0,48.57,48.7,48.5,48.55,32672.0
2021-11-30 14:40:00,48.52,48.52,48.15,48.16,22280.0,48.52,48.52,48.15,48.16,22280.0
2021-11-30 14:50:00,48.13,48.32,48.0,48.3,39864.0,48.13,48.32,48.0,48.3,39864.0
2021-11-30 15:00:00,48.24,48.49,48.2,48.29,28540.0,48.24,48.49,48.2,48.29,28540.0
2021-11-30 15:10:00,48.24,48.48,48.21,48.42,19012.0,48.24,48.48,48.21,48.42,19012.0
2021-11-30 15:20:00,48.42,48.57,48.39,48.42,29032.0,48.42,48.57,48.39,48.42,29032.0
2021-11-30 15:30:00,48.47,49.08,48.45,48.93,89584.0,48.47,49.08,48.45,48.93,89584.0
2021-11-30 15:40:00,48.94,49.22,48.83,49.0,114480.0,48.94,49.22,48.83,49.0,114480.0
2021-11-30 15:50:00,49.23,49.5,48.86,49.09,304536.0,49.23,49.5,48.86,49.09,304536.0
2021-12-01 09:30:00,49.85,50.03,48.75,49.56,197672.0,49.85,50.03,48.75,49.56,197672.0
2021-12-01 09:40:00,49.62,49.83,48.72,48.72,162824.0,49.62,49.83,48.72,48.72,162824.0
2021-12-01 09:50:00,48.77,49.25,48.73,48.99,81536.0,48.77,49.25,48.73,48.99,81536.0
2021-12-01 10:00:00,48.97,49.4,48.81,49.34,129164.0,48.97,49.4,48.81,49.34,129164.0
2021-12-01 10:10:00,49.36,49.49,48.94,49.04,84260.0,49.36,49.49,48.94,49.04,84260.0
2021-12-01 10:20:00,49.03,49.1,48.79,48.92,45080.0,49.03,49.1,48.79,48.92,45080.0
2021-12-01 10:30:00,48.87,49.07,48.3,48.38,122176.0,48.87,49.07,48.3,48.38,122176.0
2021-12-01 10:40:00,48.36,48.7,48.07,48.35,123932.0,48.36,48.7,48.07,48.35,123932.0
2021-12-01 10:50:00,48.42,48.6,48.23,48.4,44324.0,48.42,48.6,48.23,48.4,44324.0
2021-12-01 11:00:00,48.44,48.6,48.2,48.39,31768.0,48.44,48.6,48.2,48.39,31768.0
2021-12-01 11:10:00,48.38,48.57,48.32,48.43,36552.0,48.38,48.57,48.32,48.43,36552.0
2021-12-01 11:20:00,48.4,48.44,48.21,48.33,20820.0,48.4,48.44,48.21,48.33,20820.0
2021-12-01 11:30:00,48.36,48.36,48.09,48.22,46972.0,48.36,48.36,48.09,48.22,46972.0
2021-12-01 11:40:00,48.18,48.18,47.94,48.07,54444.0,48.18,48.18,47.94,48.07,54444.0
2021-12-01 11:50:00,48.06,48.07,47.74,47.79,53500.0,48.06,48.07,47.74,47.79,53500.0
2021-12-01 12:00:00,47.86,48.06,47.85,48.02,24884.0,47.86,48.06,47.85,48.02,24884.0
2021-12-01 12:10:00,47.98,48.13,47.98,48.07,32752.0,47.98,48.13,47.98,48.07,32752.0
2021-12-01 12:20:00,48.05,48.09,47.66,47.7,40508.0,48.05,48.09,47.66,47.7,40508.0
2021-12-01 12:30:00,47.66,47.77,47.42,47.61,101336.0,47.66,47.77,47.42,47.61,101336.0
2021-12-01 12:40:00,47.57,47.57,47.03,47.23,177696.0,47.57,47.57,47.03,47.23,177696.0
2021-12-01 12:50:00,47.31,47.31,46.61,46.61,150208.0,47.31,47.31,46.61,46.61,150208.0
2021-12-01 13:00:00,46.56,46.82,46.3,46.31,210708.0,46.56,46.82,46.3,46.31,210708.0
2021-12-01 13:10:00,46.35,46.66,46.0,46.36,210496.0,46.35,46.66,46.0,46.36,210496.0
2021-12-01 13:20:00,46.49,47.26,46.49,47.09,95844.0,46.49,47.26,46.49,47.09,95844.0
2021-12-01 13:30:00,47.09,47.25,46.77,47.06,103472.0,47.09,47.25,46.77,47.06,103472.0
2021-12-01 13:40:00,47.0,47.0,46.12,46.25,106644.0,47.0,47.0,46.12,46.25,106644.0
2021-12-01 13:50:00,46.25,46.68,46.24,46.57,110796.0,46.25,46.68,46.24,46.57,110796.0
2021-12-01 14:00:00,46.5,46.71,46.06,46.06,154060.0,46.5,46.71,46.06,46.06,154060.0
2021-12-01 14:10:00,46.07,46.2,45.58,45.8,246812.0,46.07,46.2,45.58,45.8,246812.0
2021-12-01 14:20:00,45.77,46.5,45.64,46.46,117776.0,45.77,46.5,45.64,46.46,117776.0
2021-12-01 14:30:00,46.38,46.57,46.25,46.49,100864.0,46.38,46.57,46.25,46.49,100864.0
2021-12-01 14:40:00,46.43,46.5,46.04,46.04,84676.0,46.43,46.5,46.04,46.04,84676.0
2021-12-01 14:50:00,46.06,46.12,45.47,45.75,180772.0,46.06,46.12,45.47,45.75,180772.0
2021-12-01 15:00:00,45.79,45.82,45.28,45.34,104692.0,45.79,45.82,45.28,45.34,104692.0
2021-12-01 15:10:00,45.28,45.56,44.79,44.92,289340.0,45.28,45.56,44.79,44.92,289340.0
2021-12-01 15:20:00,44.85,45.1,44.25,44.95,675148.0,44.85,45.1,44.25,44.95,675148.0
2021-12-01 15:30:00,44.95,45.17,44.54,45.02,295288.0,44.95,45.17,44.54,45.02,295288.0
2021-12-01 15:40:00,45.01,45.81,44.85,45.17,502540.0,45.01,45.81,44.85,45.17,502540.0
2021-12-01 15:50:00,45.22,45.29,44.91,44.93,478808.0,45.22,45.29,44.91,44.93,478808.0
2021-12-02 09:30:00,46.25,46.86,45.54,46.27,620888.0,46.25,46.86,45.54,46.27,620888.0
2021-12-02 09:40:00,46.26,46.65,45.63,45.82,217344.0,46.26,46.65,45.63,45.82,217344.0
2021-12-02 09:50:00,45.81,46.48,45.11,46.0,160952.0,45.81,46.48,45.11,46.0,160952.0
2021-12-02 10:00:00,46.04,46.06,45.38,45.6,153488.0,46.04,46.06,45.38,45.6,153488.0
2021-12-02 10:10:00,45.5,45.5,44.38,44.43,364928.0,45.5,45.5,44.38,44.43,364928.0
2021-12-02 10:20:00,44.45,44.75,44.4,44.53,142040.0,44.45,44.75,44.4,44.53,142040.0
2021-12-02 10:30:00,44.53,44.78,43.84,44.03,255300.0,44.53,44.78,43.84,44.03,255300.0
2021-12-02 10:40:00,43.98,44.59,43.27,44.26,475060.0,43.98,44.59,43.27,44.26,475060.0
2021-12-02 10:50:00,44.26,45.5,44.18,45.25,251340.0,44.26,45.5,44.18,45.25,251340.0
2021-12-02 11:00:00,45.39,45.39,44.77,45.13,112016.0,45.39,45.39,44.77,45.13,112016.0
2021-12-02 11:10:00,45.1,45.55,45.02,45.37,122148.0,45.1,45.55,45.02,45.37,122148.0
2021-12-02 11:20:00,45.41,45.63,45.3,45.38,84560.0,45.41,45.63,45.3,45.38,84560.0
2021-12-02 11:30:00,45.41,45.62,45.12,45.51,86900.0,45.41,45.62,45.12,45.51,86900.0
2021-12-02 11:40:00,45.6,45.6,44.98,45.35,84940.0,45.6,45.6,44.98,45.35,84940.0
2021-12-02 11:50:00,45.37,45.79,45.27,45.42,120444.0,45.37,45.79,45.27,45.42,120444.0
2021-12-02 12:00:00,45.48,45.9,45.42,45.9,42676.0,45.48,45.9,45.42,45.9,42676.0
2021-12-02 12:10:00,45.88,45.89,45.38,45.5,66372.0,45.88,45.89,45.38,45.5,66372.0
2021-12-02 12:20:00,45.56,46.25,45.51,45.89,154324.0,45.56,46.25,45.51,45.89,154324.0
2021-12-02 12:30:00,46.04,46.17,45.53,45.86,164640.0,46.04,46.17,45.53,45.86,164640.0
2021-12-02 12:40:00,45.96,46.23,45.85,46.15,123704.0,45.96,46.23,45.85,46.15,123704.0
2021-12-02 12:50:00,46.23,46.23,45.88,45.93,45840.0,46.23,46.23,45.88,45.93,45840.0
2021-12-02 13:00:00,45.7,45.85,45.61,45.73,65480.0,45.7,45.85,45.61,45.73,65480.0
2021-12-02 13:10:00,45.78,45.82,45.25,45.32,107748.0,45.78,45.82,45.25,45.32,107748.0
2021-12-02 13:20:00,45.32,45.34,44.75,44.8,137908.0,45.32,45.34,44.75,44.8,137908.0
2021-12-02 13:30:00,44.78,45.06,44.52,45.04,110028.0,44.78,45.06,44.52,45.04,110028.0
2021-12-02 13:40:00,45.0,45.04,44.49,44.67,77680.0,45.0,45.04,44.49,44.67,77680.0
2021-12-02 13:50:00,44.63,45.25,44.6,45.0,77440.0,44.63,45.25,44.6,45.0,77440.0
2021-12-02 14:00:00,45.1,45.19,44.95,44.95,41404.0,45.1,45.19,44.95,44.95,41404.0
2021-12-02 14:10:00,45.04,45.25,44.85,45.22,51044.0,45.04,45.25,44.85,45.22,51044.0
2021-12-02 14:20:00,45.19,45.36,45.07,45.31,51640.0,45.19,45.36,45.07,45.31,51640.0
2021-12-02 14:30:00,45.34,45.4,45.24,45.35,42044.0,45.34,45.4,45.24,45.35,42044.0
2021-12-02 14:40:00,45.31,45.39,45.06,45.06,48420.0,45.31,45.39,45.06,45.06,48420.0
2021-12-02 14:50:00,45.12,45.45,45.07,45.41,67612.0,45.12,45.45,45.07,45.41,67612.0
2021-12-02 15:00:00,45.54,45.84,45.46,45.59,49296.0,45.54,45.84,45.46,45.59,49296.0
2021-12-02 15:10:00,45.52,45.53,45.11,45.19,73820.0,45.52,45.53,45.11,45.19,73820.0
2021-12-02 15:20:00,45.18,45.47,45.09,45.23,55208.0,45.18,45.47,45.09,45.23,55208.0
2021-12-02 15:30:00,45.24,45.39,45.21,45.3,32364.0,45.24,45.39,45.21,45.3,32364.0
2021-12-02 15:40:00,45.34,45.36,45.17,45.22,53008.0,45.34,45.36,45.17,45.22,53008.0
2021-12-02 15:50:00,45.26,45.47,45.06,45.43,308688.0,45.26,45.47,45.06,45.43,308688.0
2021-12-03 09:30:00,45.25,45.98,44.75,44.87,155920.0,45.25,45.98,44.75,44.87,155920.0
2021-12-03 09:40:00,44.75,44.91,43.97,43.97,172452.0,44.75,44.91,43.97,43.97,172452.0
2021-12-03 09:50:00,44.1,44.17,43.38,44.0,293424.0,44.1,44.17,43.38,44.0,293424.0
2021-12-03 10:00:00,44.24,44.24,42.3,42.52,670936.0,44.24,44.24,42.3,42.52,670936.0
2021-12-03 10:10:00,42.42,43.56,42.42,43.2,350112.0,42.42,43.56,42.42,43.2,350112.0
2021-12-03 10:20:00,43.16,43.3,42.42,42.88,320784.0,43.16,43.3,42.42,42.88,320784.0
2021-12-03 10:30:00,42.88,42.99,42.5,42.75,194472.0,42.88,42.99,42.5,42.75,194472.0
2021-12-03 10:40:00,42.65,42.99,42.25,42.8,251480.0,42.65,42.99,42.25,42.8,251480.0
2021-12-03 10:50:00,42.87,43.58,42.69,42.95,177076.0,42.87,43.58,42.69,42.95,177076.0
2021-12-03 11:00:00,42.96,43.2,42.7,43.2,137480.0,42.96,43.2,42.7,43.2,137480.0
2021-12-03 11:10:00,43.18,43.59,43.06,43.08,177152.0,43.18,43.59,43.06,43.08,177152.0
2021-12-03 11:20:00,43.07,43.5,43.07,43.33,157068.0,43.07,43.5,43.07,43.33,157068.0
2021-12-03 11:30:00,43.32,43.75,43.25,43.29,79560.0,43.32,43.75,43.25,43.29,79560.0
2021-12-03 11:40:00,43.39,43.55,42.72,42.83,175160.0,43.39,43.55,42.72,42.83,175160.0
2021-12-03 11:50:00,42.88,42.94,42.38,42.53,181420.0,42.88,42.94,42.38,42.53,181420.0
2021-12-03 12:00:00,42.5,42.51,41.94,42.23,291568.0,42.5,42.51,41.94,42.23,291568.0
2021-12-03 12:10:00,42.22,43.0,42.15,42.77,188216.0,42.22,43.0,42.15,42.77,188216.0
2021-12-03 12:20:00,42.86,42.86,42.36,42.36,68080.0,42.86,42.86,42.36,42.36,68080.0
2021-12-03 12:30:00,42.25,42.64,41.75,42.58,405696.0,42.25,42.64,41.75,42.58,405696.0
2021-12-03 12:40:00,42.63,42.98,41.81,42.19,271604.0,42.63,42.98,41.81,42.19,271604.0
2021-12-03 12:50:00,42.27,42.33,41.85,42.12,88932.0,42.27,42.33,41.85,42.12,88932.0
2021-12-03 13:00:00,42.06,42.41,41.9,42.28,84724.0,42.06,42.41,41.9,42.28,84724.0
2021-12-03 13:10:00,42.21,42.52,42.0,42.47,73324.0,42.21,42.52,42.0,42.47,73324.0
2021-12-03 13:20:00,42.5,42.67,42.31,42.36,53040.0,42.5,42.67,42.31,42.36,53040.0
2021-12-03 13:30:00,42.35,42.52,42.09,42.13,58156.0,42.35,42.52,42.09,42.13,58156.0
2021-12-03 13:40:00,42.1,42.18,41.69,41.82,127152.0,42.1,42.18,41.69,41.82,127152.0
2021-12-03 13:50:00,41.94,41.94,41.58,41.65,111972.0,41.94,41.94,41.58,41.65,111972.0
2021-12-03 14:00:00,41.69,41.75,41.29,41.29,172220.0,41.69,41.75,41.29,41.29,172220.0
2021-12-03 14:10:00,41.36,41.46,40.93,40.96,222884.0,41.36,41.46,40.93,40.96,222884.0
2021-12-03 14:20:00,40.99,41.43,40.95,41.17,152736.0,40.99,41.43,40.95,41.17,152736.0
2021-12-03 14:30:00,41.17,41.25,40.49,40.51,273328.0,41.17,41.25,40.49,40.51,273328.0
2021-12-03 14:40:00,40.51,40.79,40.25,40.55,491060.0,40.51,40.79,40.25,40.55,491060.0
2021-12-03 14:50:00,40.56,40.69,40.0,40.09,575600.0,40.56,40.69,40.0,40.09,575600.0
2021-12-03 15:00:00,40.07,40.6,39.76,40.09,494976.0,40.07,40.6,39.76,40.09,494976.0
2021-12-03 15:10:00,40.14,41.02,40.14,40.78,491572.0,40.14,41.02,40.14,40.78,491572.0
2021-12-03 15:20:00,40.82,41.33,40.69,41.0,402292.0,40.82,41.33,40.69,41.0,402292.0
2021-12-03 15:30:00,40.99,41.72,40.98,41.72,452496.0,40.99,41.72,40.98,41.72,452496.0
2021-12-03 15:40:00,41.73,41.99,41.59,41.75,546196.0,41.73,41.99,41.59,41.75,546196.0
2021-12-03 15:50:00,41.76,43.25,41.7,43.1,856912.0,41.76,43.25,41.7,43.1,856912.0
2021-12-06 09:30:00,41.5,42.68,41.31,41.88,603084.0,41.5,42.68,41.31,41.88,603084.0
2021-12-06 09:40:00,41.88,42.67,41.52,41.85,321808.0,41.88,42.67,41.52,41.85,321808.0
2021-12-06 09:50:00,41.88,42.41,41.76,41.9,151296.0,41.88,42.41,41.76,41.9,151296.0
2021-12-06 10:00:00,41.95,41.99,40.88,40.88,345300.0,41.95,41.99,40.88,40.88,345300.0
2021-12-06 10:10:00,40.88,42.58,40.8,41.88,412560.0,40.88,42.58,40.8,41.88,412560.0
2021-12-06 10:20:00,41.91,43.25,41.91,42.82,324340.0,41.91,43.25,41.91,42.82,324340.0
2021-12-06 10:30:00,42.74,42.84,41.7,41.84,218916.0,42.74,42.84,41.7,41.84,218916.0
2021-12-06 10:40:00,41.91,42.24,41.73,42.02,151296.0,41.91,42.24,41.73,42.02,151296.0
2021-12-06 10:50:00,42.07,42.34,41.5,42.18,195492.0,42.07,42.34,41.5,42.18,195492.0
2021-12-06 11:00:00,42.27,42.35,41.22,41.41,181380.0,42.27,42.35,41.22,41.41,181380.0
2021-12-06 11:10:00,41.34,41.58,41.0,41.38,106240.0,41.34,41.58,41.0,41.38,106240.0
2021-12-06 11:20:00,41.24,41.63,41.14,41.63,75380.0,41.24,41.63,41.14,41.63,75380.0
2021-12-06 11:30:00,41.69,41.71,41.22,41.44,93836.0,41.69,41.71,41.22,41.44,93836.0
2021-12-06 11:40:00,41.38,41.61,41.2,41.26,72816.0,41.38,41.61,41.2,41.26,72816.0
2021-12-06 11:50:00,41.25,41.25,40.83,41.17,86452.0,41.25,41.25,40.83,41.17,86452.0
2021-12-06 12:00:00,41.14,41.14,40.82,41.02,52992.0,41.14,41.14,40.82,41.02,52992.0
2021-12-06 12:10:00,41.01,41.55,41.01,41.32,102636.0,41.01,41.55,41.01,41.32,102636.0
2021-12-06 12:20:00,41.36,41.43,41.18,41.31,53640.0,41.36,41.43,41.18,41.31,53640.0
2021-12-06 12:30:00,41.35,41.62,41.28,41.62,70584.0,41.35,41.62,41.28,41.62,70584.0
2021-12-06 12:40:00,41.61,41.71,41.41,41.62,41588.0,41.61,41.71,41.41,41.62,41588.0
2021-12-06 12:50:00,41.57,41.87,41.5,41.87,89128.0,41.57,41.87,41.5,41.87,89128.0
2021-12-06 13:00:00,41.88,42.96,41.77,42.28,239524.0,41.88,42.96,41.77,42.28,239524.0
2021-12-06 13:10:00,42.15,42.67,42.02,42.56,155548.0,42.15,42.67,42.02,42.56,155548.0
2021-12-06 13:20:00,42.45,43.34,42.33,43.03,85948.0,42.45,43.34,42.33,43.03,85948.0
2021-12-06 13:30:00,42.94,43.0,42.6,42.93,56136.0,42.94,43.0,42.6,42.93,56136.0
2021-12-06 13:40:00,42.85,42.95,42.64,42.68,56008.0,42.85,42.95,42.64,42.68,56008.0
2021-12-06 13:50:00,42.58,42.58,42.16,42.23,94144.0,42.58,42.58,42.16,42.23,94144.0
2021-12-06 14:00:00,42.22,42.63,42.17,42.34,43284.0,42.22,42.63,42.17,42.34,43284.0
2021-12-06 14:10:00,42.33,42.72,42.27,42.63,33400.0,42.33,42.72,42.27,42.63,33400.0
2021-12-06 14:20:00,42.62,42.62,42.41,42.55,23344.0,42.62,42.62,42.41,42.55,23344.0
2021-12-06 14:30:00,42.62,42.69,42.36,42.48,20020.0,42.62,42.69,42.36,42.48,20020.0
2021-12-06 14:40:00,42.39,42.61,42.27,42.5,75468.0,42.39,42.61,42.27,42.5,75468.0
2021-12-06 14:50:00,42.46,42.75,42.39,42.5,37908.0,42.46,42.75,42.39,42.5,37908.0
2021-12-06 15:00:00,42.48,42.57,42.2,42.28,66848.0,42.48,42.57,42.2,42.28,66848.0
2021-12-06 15:10:00,42.24,42.52,42.21,42.45,40804.0,42.24,42.52,42.21,42.45,40804.0
2021-12-06 15:20:00,42.38,42.48,42.27,42.34,44680.0,42.38,42.48,42.27,42.34,44680.0
2021-12-06 15:30:00,42.31,42.52,42.19,42.25,68504.0,42.31,42.52,42.19,42.25,68504.0
2021-12-06 15:40:00,42.25,42.25,41.52,41.69,145580.0,42.25,42.25,41.52,41.69,145580.0
2021-12-06 15:50:00,41.65,41.92,41.08,41.88,334768.0,41.65,41.92,41.08,41.88,334768.0
2021-12-07 09:30:00,43.8,44.23,43.31,43.7,555200.0,43.8,44.23,43.31,43.7,555200.0
2021-12-07 09:40:00,43.74,44.0,43.38,43.49,199584.0,43.74,44.0,43.38,43.49,199584.0
2021-12-07 09:50:00,43.58,44.07,43.5,43.9,185376.0,43.58,44.07,43.5,43.9,185376.0
2021-12-07 10:00:00,43.84,44.78,43.68,44.64,293928.0,43.84,44.78,43.68,44.64,293928.0
2021-12-07 10:10:00,44.74,45.49,44.16,44.42,481512.0,44.74,45.49,44.16,44.42,481512.0
2021-12-07 10:20:00,44.41,44.41,44.0,44.13,147048.0,44.41,44.41,44.0,44.13,147048.0
2021-12-07 10:30:00,44.26,44.32,43.63,43.63,157364.0,44.26,44.32,43.63,43.63,157364.0
2021-12-07 10:40:00,43.68,44.12,43.54,43.98,119440.0,43.68,44.12,43.54,43.98,119440.0
2021-12-07 10:50:00,43.95,43.99,43.49,43.64,95112.0,43.95,43.99,43.49,43.64,95112.0
2021-12-07 11:00:00,43.71,43.81,43.49,43.63,114236.0,43.71,43.81,43.49,43.63,114236.0
2021-12-07 11:10:00,43.58,43.64,42.91,43.07,181204.0,43.58,43.64,42.91,43.07,181204.0
2021-12-07 11:20:00,43.06,43.37,42.63,43.0,150664.0,43.06,43.37,42.63,43.0,150664.0
2021-12-07 11:30:00,42.94,43.77,42.93,43.55,186964.0,42.94,43.77,42.93,43.55,186964.0
2021-12-07 11:40:00,43.51,43.7,43.23,43.59,76116.0,43.51,43.7,43.23,43.59,76116.0
2021-12-07 11:50:00,43.63,44.02,43.56,43.81,71424.0,43.63,44.02,43.56,43.81,71424.0
2021-12-07 12:00:00,43.73,44.18,43.73,44.18,65652.0,43.73,44.18,43.73,44.18,65652.0
2021-12-07 12:10:00,44.12,44.31,43.95,44.02,57516.0,44.12,44.31,43.95,44.02,57516.0
2021-12-07 12:20:00,44.02,44.02,43.71,43.87,69880.0,44.02,44.02,43.71,43.87,69880.0
2021-12-07 12:30:00,43.97,44.36,43.88,44.02,75560.0,43.97,44.36,43.88,44.02,75560.0
2021-12-07 12:40:00,44.04,44.1,43.88,43.96,39340.0,44.04,44.1,43.88,43.96,39340.0
2021-12-07 12:50:00,43.97,44.08,43.76,43.88,40928.0,43.97,44.08,43.76,43.88,40928.0
2021-12-07 13:00:00,43.84,43.92,43.62,43.62,52488.0,43.84,43.92,43.62,43.62,52488.0
2021-12-07 13:10:00,43.64,43.77,43.52,43.77,53192.0,43.64,43.77,43.52,43.77,53192.0
2021-12-07 13:20:00,43.74,43.86,43.74,43.78,38892.0,43.74,43.86,43.74,43.78,38892.0
2021-12-07 13:30:00,43.8,43.83,43.67,43.79,50760.0,43.8,43.83,43.67,43.79,50760.0
2021-12-07 13:40:00,43.81,43.92,43.77,43.77,44304.0,43.81,43.92,43.77,43.77,44304.0
2021-12-07 13:50:00,43.83,44.16,43.8,44.16,65220.0,43.83,44.16,43.8,44.16,65220.0
2021-12-07 14:00:00,44.12,44.18,44.02,44.11,34608.0,44.12,44.18,44.02,44.11,34608.0
2021-12-07 14:10:00,44.11,44.12,43.92,44.1,33976.0,44.11,44.12,43.92,44.1,33976.0
2021-12-07 14:20:00,44.06,44.43,44.01,44.33,90380.0,44.06,44.43,44.01,44.33,90380.0
2021-12-07 14:30:00,44.33,44.37,44.07,44.13,31664.0,44.33,44.37,44.07,44.13,31664.0
2021-12-07 14:40:00,44.18,44.29,44.07,44.17,24128.0,44.18,44.29,44.07,44.17,24128.0
2021-12-07 14:50:00,44.15,44.22,43.88,44.16,67200.0,44.15,44.22,43.88,44.16,67200.0
2021-12-07 15:00:00,44.16,44.23,44.07,44.15,37708.0,44.16,44.23,44.07,44.15,37708.0
2021-12-07 15:10:00,44.15,44.16,43.7,43.77,100992.0,44.15,44.16,43.7,43.77,100992.0
2021-12-07 15:20:00,43.78,44.06,43.7,43.72,68836.0,43.78,44.06,43.7,43.72,68836.0
2021-12-07 15:30:00,43.73,43.97,43.68,43.86,123352.0,43.73,43.97,43.68,43.86,123352.0
2021-12-07 15:40:00,43.81,44.32,43.75,44.3,197440.0,43.81,44.32,43.75,44.3,197440.0
2021-12-07 15:50:00,44.27,44.49,44.02,44.4,357056.0,44.27,44.49,44.02,44.4,357056.0
2021-12-08 09:30:00,44.15,45.06,43.08,43.12,471176.0,44.15,45.06,43.08,43.12,471176.0
2021-12-08 09:40:00,43.11,43.59,42.99,43.59,275616.0,43.11,43.59,42.99,43.59,275616.0
2021-12-08 09:50:00,43.59,43.88,43.05,43.13,135116.0,43.59,43.88,43.05,43.13,135116.0
2021-12-08 10:00:00,43.1,43.67,43.07,43.58,186592.0,43.1,43.67,43.07,43.58,186592.0
2021-12-08 10:10:00,43.67,43.84,43.38,43.75,144724.0,43.67,43.84,43.38,43.75,144724.0
2021-12-08 10:20:00,43.84,44.04,43.52,43.67,129060.0,43.84,44.04,43.52,43.67,129060.0
2021-12-08 10:30:00,43.67,43.95,43.67,43.9,85428.0,43.67,43.95,43.67,43.9,85428.0
2021-12-08 10:40:00,43.93,44.4,43.74,44.4,150512.0,43.93,44.4,43.74,44.4,150512.0
2021-12-08 10:50:00,44.31,44.52,43.99,44.06,160280.0,44.31,44.52,43.99,44.06,160280.0
2021-12-08 11:00:00,44.23,44.25,43.82,44.12,88980.0,44.23,44.25,43.82,44.12,88980.0
2021-12-08 11:10:00,44.13,44.93,44.13,44.45,256304.0,44.13,44.93,44.13,44.45,256304.0
2021-12-08 11:20:00,44.35,44.84,44.32,44.5,173816.0,44.35,44.84,44.32,44.5,173816.0
2021-12-08 11:30:00,44.48,44.88,44.36,44.84,96492.0,44.48,44.88,44.36,44.84,96492.0
2021-12-08 11:40:00,44.8,45.06,44.5,44.88,165108.0,44.8,45.06,44.5,44.88,165108.0
2021-12-08 11:50:00,44.84,45.0,44.51,44.74,131648.0,44.84,45.0,44.51,44.74,131648.0
2021-12-08 12:00:00,44.8,44.87,44.31,44.31,78772.0,44.8,44.87,44.31,44.31,78772.0
2021-12-08 12:10:00,44.27,44.56,44.27,44.32,49032.0,44.27,44.56,44.27,44.32,49032.0
2021-12-08 12:20:00,44.31,44.4,44.14,44.4,53648.0,44.31,44.4,44.14,44.4,53648.0
2021-12-08 12:30:00,44.38,44.75,44.22,44.59,177528.0,44.38,44.75,44.22,44.59,177528.0
2021-12-08 12:40:00,44.55,44.69,44.24,44.38,234924.0,44.55,44.69,44.24,44.38,234924.0
2021-12-08 12:50:00,44.35,44.44,44.01,44.2,68064.0,44.35,44.44,44.01,44.2,68064.0
2021-12-08 13:00:00,44.2,44.22,43.94,43.99,53684.0,44.2,44.22,43.94,43.99,53684.0
2021-12-08 13:10:00,44.02,44.13,43.85,44.13,45828.0,44.02,44.13,43.85,44.13,45828.0
2021-12-08 13:20:00,44.07,44.07,43.84,43.88,34856.0,44.07,44.07,43.84,43.88,34856.0
2021-12-08 13:30:00,43.92,44.16,43.82,44.16,77100.0,43.92,44.16,43.82,44.16,77100.0
2021-12-08 13:40:00,44.16,44.16,43.98,44.06,70748.0,44.16,44.16,43.98,44.06,70748.0
2021-12-08 13:50:00,44.05,44.08,43.92,43.98,53296.0,44.05,44.08,43.92,43.98,53296.0
2021-12-08 14:00:00,43.98,44.1,43.88,43.91,49928.0,43.98,44.1,43.88,43.91,49928.0
2021-12-08 14:10:00,43.91,43.95,43.7,43.74,110832.0,43.91,43.95,43.7,43.74,110832.0
2021-12-08 14:20:00,43.75,43.91,43.68,43.74,84040.0,43.75,43.91,43.68,43.74,84040.0
2021-12-08 14:30:00,43.72,43.83,43.71,43.75,53056.0,43.72,43.83,43.71,43.75,53056.0
2021-12-08 14:40:00,43.78,43.95,43.72,43.92,101684.0,43.78,43.95,43.72,43.92,101684.0
2021-12-08 14:50:00,43.9,44.12,43.88,44.07,83872.0,43.9,44.12,43.88,44.07,83872.0
2021-12-08 15:00:00,44.05,44.05,43.5,43.65,207640.0,44.05,44.05,43.5,43.65,207640.0
2021-12-08 15:10:00,43.67,43.94,43.64,43.9,99364.0,43.67,43.94,43.64,43.9,99364.0
2021-12-08 15:20:00,43.87,43.9,43.72,43.75,107920.0,43.87,43.9,43.72,43.75,107920.0
2021-12-08 15:30:00,43.73,43.86,43.64,43.69,106764.0,43.73,43.86,43.64,43.69,106764.0
2021-12-08 15:40:00,43.71,43.77,43.49,43.51,146256.0,43.71,43.77,43.49,43.51,146256.0
2021-12-08 15:50:00,43.51,43.8,43.27,43.42,549268.0,43.51,43.8,43.27,43.42,549268.0
2021-12-09 09:30:00,41.75,43.17,41.06,42.06,1069756.0,41.75,43.17,41.06,42.06,1069756.0
2021-12-09 09:40:00,41.98,42.08,41.0,41.17,517788.0,41.98,42.08,41.0,41.17,517788.0
2021-12-09 09:50:00,41.14,41.38,40.61,41.13,633056.0,41.14,41.38,40.61,41.13,633056.0
2021-12-09 10:00:00,41.13,42.19,40.92,41.3,381004.0,41.13,42.19,40.92,41.3,381004.0
2021-12-09 10:10:00,41.31,41.68,40.83,41.26,256364.0,41.31,41.68,40.83,41.26,256364.0
2021-12-09 10:20:00,41.24,41.5,40.7,40.81,313772.0,41.24,41.5,40.7,40.81,313772.0
2021-12-09 10:30:00,40.8,41.06,40.38,40.54,372648.0,40.8,41.06,40.38,40.54,372648.0
2021-12-09 10:40:00,40.56,41.29,40.51,41.01,397940.0,40.56,41.29,40.51,41.01,397940.0
2021-12-09 10:50:00,40.98,41.25,40.52,40.68,218460.0,40.98,41.25,40.52,40.68,218460.0
2021-12-09 11:00:00,40.64,40.64,40.17,40.3,316644.0,40.64,40.64,40.17,40.3,316644.0
2021-12-09 11:10:00,40.32,40.42,40.08,40.31,227332.0,40.32,40.42,40.08,40.31,227332.0
2021-12-09 11:20:00,40.36,41.16,40.36,41.08,302564.0,40.36,41.16,40.36,41.08,302564.0
2021-12-09 11:30:00,41.01,41.05,40.65,40.88,155236.0,41.01,41.05,40.65,40.88,155236.0
2021-12-09 11:40:00,40.92,41.09,40.63,40.65,125020.0,40.92,41.09,40.63,40.65,125020.0
2021-12-09 11:50:00,40.67,40.95,40.63,40.7,89996.0,40.67,40.95,40.63,40.7,89996.0
2021-12-09 12:00:00,40.69,40.71,40.39,40.57,116944.0,40.69,40.71,40.39,40.57,116944.0
2021-12-09 12:10:00,40.51,40.7,40.3,40.38,148872.0,40.51,40.7,40.3,40.38,148872.0
2021-12-09 12:20:00,40.31,40.75,40.27,40.61,150068.0,40.31,40.75,40.27,40.61,150068.0
2021-12-09 12:30:00,40.52,40.58,40.43,40.53,55164.0,40.52,40.58,40.43,40.53,55164.0
2021-12-09 12:40:00,40.55,40.94,40.47,40.85,188604.0,40.55,40.94,40.47,40.85,188604.0
2021-12-09 12:50:00,40.79,40.84,40.35,40.43,88336.0,40.79,40.84,40.35,40.43,88336.0
2021-12-09 13:00:00,40.43,40.51,40.3,40.36,88512.0,40.43,40.51,40.3,40.36,88512.0
2021-12-09 13:10:00,40.4,40.47,40.28,40.39,63568.0,40.4,40.47,40.28,40.39,63568.0
2021-12-09 13:20:00,40.45,40.45,39.95,40.24,342320.0,40.45,40.45,39.95,40.24,342320.0
2021-12-09 13:30:00,40.21,40.25,39.9,40.12,205176.0,40.21,40.25,39.9,40.12,205176.0
2021-12-09 13:40:00,40.16,40.19,39.61,39.63,193808.0,40.16,40.19,39.61,39.63,193808.0
2021-12-09 13:50:00,39.62,39.92,39.57,39.69,195948.0,39.62,39.92,39.57,39.69,195948.0
2021-12-09 14:00:00,39.75,39.79,39.43,39.65,176572.0,39.75,39.79,39.43,39.65,176572.0
2021-12-09 14:10:00,39.65,39.7,39.39,39.45,128496.0,39.65,39.7,39.39,39.45,128496.0
2021-12-09 14:20:00,39.49,39.51,39.01,39.03,267716.0,39.49,39.51,39.01,39.03,267716.0
2021-12-09 14:30:00,39.01,39.31,38.43,38.43,543204.0,39.01,39.31,38.43,38.43,543204.0
2021-12-09 14:40:00,38.42,38.58,38.13,38.26,500068.0,38.42,38.58,38.13,38.26,500068.0
2021-12-09 14:50:00,38.3,38.36,37.75,37.97,722236.0,38.3,38.36,37.75,37.97,722236.0
2021-12-09 15:00:00,37.97,38.62,37.91,38.02,596160.0,37.97,38.62,37.91,38.02,596160.0
2021-12-09 15:10:00,38.02,38.77,37.94,38.73,487372.0,38.02,38.77,37.94,38.73,487372.0
2021-12-09 15:20:00,38.74,38.91,38.5,38.57,365844.0,38.74,38.91,38.5,38.57,365844.0
2021-12-09 15:30:00,38.61,38.97,38.47,38.47,385672.0,38.61,38.97,38.47,38.47,385672.0
2021-12-09 15:40:00,38.47,38.99,38.42,38.81,447748.0,38.47,38.99,38.42,38.81,447748.0
2021-12-09 15:50:00,38.75,38.99,38.75,38.91,579896.0,38.75,38.99,38.75,38.91,579896.0
2021-12-10 09:30:00,39.96,40.58,39.25,39.26,807956.0,39.96,40.58,39.25,39.26,807956.0
2021-12-10 09:40:00,39.3,39.46,38.0,38.38,858276.0,39.3,39.46,38.0,38.38,858276.0
2021-12-10 09:50:00,38.38,39.0,38.25,38.96,324704.0,38.38,39.0,38.25,38.96,324704.0
2021-12-10 10:00:00,38.93,39.93,38.59,38.75,523184.0,38.93,39.93,38.59,38.75,523184.0
2021-12-10 10:10:00,38.75,39.25,38.2,38.87,453132.0,38.75,39.25,38.2,38.87,453132.0
2021-12-10 10:20:00,38.88,39.15,38.14,38.26,372576.0,38.88,39.15,38.14,38.26,372576.0
2021-12-10 10:30:00,38.24,38.25,37.58,37.65,494332.0,38.24,38.25,37.58,37.65,494332.0
2021-12-10 10:40:00,37.65,38.29,37.63,37.99,287268.0,37.65,38.29,37.63,37.99,287268.0
2021-12-10 10:50:00,38.08,38.32,37.95,38.13,151256.0,38.08,38.32,37.95,38.13,151256.0
2021-12-10 11:00:00,38.11,38.12,37.34,37.41,617816.0,38.11,38.12,37.34,37.41,617816.0
2021-12-10 11:10:00,37.44,37.65,37.0,37.48,430808.0,37.44,37.65,37.0,37.48,430808.0
2021-12-10 11:20:00,37.46,37.72,37.25,37.38,285740.0,37.46,37.72,37.25,37.38,285740.0
2021-12-10 11:30:00,37.35,37.35,37.0,37.3,228448.0,37.35,37.35,37.0,37.3,228448.0
2021-12-10 11:40:00,37.34,37.9,37.17,37.62,253972.0,37.34,37.9,37.17,37.62,253972.0
2021-12-10 11:50:00,37.62,37.73,37.19,37.27,219436.0,37.62,37.73,37.19,37.27,219436.0
2021-12-10 12:00:00,37.31,37.46,37.15,37.43,177064.0,37.31,37.46,37.15,37.43,177064.0
2021-12-10 12:10:00,37.43,37.98,37.43,37.51,196632.0,37.43,37.98,37.43,37.51,196632.0
2021-12-10 12:20:00,37.55,37.74,37.49,37.62,129188.0,37.55,37.74,37.49,37.62,129188.0
2021-12-10 12:30:00,37.65,37.69,37.27,37.42,115924.0,37.65,37.69,37.27,37.42,115924.0
2021-12-10 12:40:00,37.46,37.69,37.35,37.67,90824.0,37.46,37.69,37.35,37.67,90824.0
2021-12-10 12:50:00,37.65,37.75,37.5,37.52,109388.0,37.65,37.75,37.5,37.52,109388.0
2021-12-10 13:00:00,37.52,37.74,37.5,37.63,121388.0,37.52,37.74,37.5,37.63,121388.0
2021-12-10 13:10:00,37.68,37.68,37.38,37.45,116352.0,37.68,37.68,37.38,37.45,116352.0
2021-12-10 13:20:00,37.42,37.63,37.33,37.59,75304.0,37.42,37.63,37.33,37.59,75304.0
2021-12-10 13:30:00,37.58,37.59,37.44,37.55,83552.0,37.58,37.59,37.44,37.55,83552.0
2021-12-10 13:40:00,37.55,37.55,37.25,37.34,102224.0,37.55,37.55,37.25,37.34,102224.0
2021-12-10 13:50:00,37.36,37.47,37.29,37.32,54100.0,37.36,37.47,37.29,37.32,54100.0
2021-12-10 14:00:00,37.32,37.48,37.26,37.38,87020.0,37.32,37.48,37.26,37.38,87020.0
2021-12-10 14:10:00,37.38,37.4,37.23,37.26,82928.0,37.38,37.4,37.23,37.26,82928.0
2021-12-10 14:20:00,37.29,37.4,37.26,37.38,83064.0,37.29,37.4,37.26,37.38,83064.0
2021-12-10 14:30:00,37.38,38.03,37.36,37.49,229596.0,37.38,38.03,37.36,37.49,229596.0
2021-12-10 14:40:00,37.49,37.52,37.13,37.15,172288.0,37.49,37.52,37.13,37.15,172288.0
2021-12-10 14:50:00,37.12,37.63,37.06,37.25,252624.0,37.12,37.63,37.06,37.25,252624.0
2021-12-10 15:00:00,37.31,37.44,37.13,37.33,114968.0,37.31,37.44,37.13,37.33,114968.0
2021-12-10 15:10:00,37.39,37.92,37.28,37.92,286116.0,37.39,37.92,37.28,37.92,286116.0
2021-12-10 15:20:00,37.93,38.59,37.93,38.21,346040.0,37.93,38.59,37.93,38.21,346040.0
2021-12-10 15:30:00,38.27,39.32,38.27,39.31,519308.0,38.27,39.32,38.27,39.31,519308.0
2021-12-10 15:40:00,39.29,39.85,39.29,39.54,604344.0,39.29,39.85,39.29,39.54,604344.0
2021-12-10 15:50:00,39.54,39.95,39.46,39.75,609620.0,39.54,39.95,39.46,39.75,609620.0
2021-12-13 09:30:00,40.08,40.22,38.56,38.64,524552.0,40.08,40.22,38.56,38.64,524552.0
2021-12-13 09:40:00,38.64,39.12,38.38,38.41,278728.0,38.64,39.12,38.38,38.41,278728.0
2021-12-13 09:50:00,38.45,38.64,37.25,37.3,517076.0,38.45,38.64,37.25,37.3,517076.0
2021-12-13 10:00:00,37.31,37.72,37.17,37.52,292956.0,37.31,37.72,37.17,37.52,292956.0
2021-12-13 10:10:00,37.49,37.6,36.71,36.71,359476.0,37.49,37.6,36.71,36.71,359476.0
2021-12-13 10:20:00,36.71,36.78,35.75,35.9,718524.0,36.71,36.78,35.75,35.9,718524.0
2021-12-13 10:30:00,35.85,36.38,35.25,36.01,686324.0,35.85,36.38,35.25,36.01,686324.0
2021-12-13 10:40:00,35.98,35.98,35.0,35.79,810948.0,35.98,35.98,35.0,35.79,810948.0
2021-12-13 10:50:00,35.74,36.0,35.02,35.24,373416.0,35.74,36.0,35.02,35.24,373416.0
2021-12-13 11:00:00,35.17,35.95,35.02,35.7,386292.0,35.17,35.95,35.02,35.7,386292.0
2021-12-13 11:10:00,35.73,36.0,34.65,34.96,482056.0,35.73,36.0,34.65,34.96,482056.0
2021-12-13 11:20:00,34.94,35.09,34.8,34.97,238364.0,34.94,35.09,34.8,34.97,238364.0
2021-12-13 11:30:00,34.96,35.0,34.13,34.17,514792.0,34.96,35.0,34.13,34.17,514792.0
2021-12-13 11:40:00,34.21,35.0,34.08,34.72,391052.0,34.21,35.0,34.08,34.72,391052.0
2021-12-13 11:50:00,34.69,35.26,34.64,34.88,270636.0,34.69,35.26,34.64,34.88,270636.0
2021-12-13 12:00:00,34.92,35.18,34.52,35.05,212480.0,34.92,35.18,34.52,35.05,212480.0
2021-12-13 12:10:00,35.04,35.37,34.6,34.68,210124.0,35.04,35.37,34.6,34.68,210124.0
2021-12-13 12:20:00,34.71,35.41,34.68,35.29,249720.0,34.71,35.41,34.68,35.29,249720.0
2021-12-13 12:30:00,35.32,35.74,35.13,35.58,322788.0,35.32,35.74,35.13,35.58,322788.0
2021-12-13 12:40:00,35.53,35.62,34.84,34.92,254652.0,35.53,35.62,34.84,34.92,254652.0
2021-12-13 12:50:00,34.88,34.95,34.45,34.67,207288.0,34.88,34.95,34.45,34.67,207288.0
2021-12-13 13:00:00,34.67,34.74,34.3,34.36,221156.0,34.67,34.74,34.3,34.36,221156.0
2021-12-13 13:10:00,34.33,34.54,34.16,34.38,201164.0,34.33,34.54,34.16,34.38,201164.0
2021-12-13 13:20:00,34.44,34.62,34.34,34.54,150688.0,34.44,34.62,34.34,34.54,150688.0
2021-12-13 13:30:00,34.52,34.77,34.42,34.66,163812.0,34.52,34.77,34.42,34.66,163812.0
2021-12-13 13:40:00,34.69,35.12,34.69,34.93,185032.0,34.69,35.12,34.69,34.93,185032.0
2021-12-13 13:50:00,34.96,35.26,34.84,35.24,249732.0,34.96,35.26,34.84,35.24,249732.0
2021-12-13 14:00:00,35.25,35.34,34.84,34.91,122504.0,35.25,35.34,34.84,34.91,122504.0
2021-12-13 14:10:00,34.94,35.2,34.84,35.13,123484.0,34.94,35.2,34.84,35.13,123484.0
2021-12-13 14:20:00,35.12,35.32,35.04,35.15,112076.0,35.12,35.32,35.04,35.15,112076.0
2021-12-13 14:30:00,35.15,35.16,34.68,34.82,221780.0,35.15,35.16,34.68,34.82,221780.0
2021-12-13 14:40:00,34.77,34.81,34.34,34.44,299780.0,34.77,34.81,34.34,34.44,299780.0
2021-12-13 14:50:00,34.48,34.5,34.26,34.41,327956.0,34.48,34.5,34.26,34.41,327956.0
2021-12-13 15:00:00,34.41,34.7,34.39,34.47,385160.0,34.41,34.7,34.39,34.47,385160.0
2021-12-13 15:10:00,34.45,34.61,34.27,34.46,388796.0,34.45,34.61,34.27,34.46,388796.0
2021-12-13 15:20:00,34.44,34.64,34.25,34.52,340472.0,34.44,34.64,34.25,34.52,340472.0
2021-12-13 15:30:00,34.51,34.6,34.39,34.39,281652.0,34.51,34.6,34.39,34.39,281652.0
2021-12-13 15:40:00,34.38,34.43,34.0,34.04,495320.0,34.38,34.43,34.0,34.04,495320.0
2021-12-13 15:50:00,34.07,34.39,33.77,34.22,870824.0,34.07,34.39,33.77,34.22,870824.0
2021-12-14 09:30:00,32.44,35.19,32.38,34.19,2369864.0,32.44,35.19,32.38,34.19,2369864.0
2021-12-14 09:40:00,34.22,34.34,33.5,33.94,889892.0,34.22,34.34,33.5,33.94,889892.0
2021-12-14 09:50:00,33.98,36.1,33.93,35.67,1311784.0,33.98,36.1,33.93,35.67,1311784.0
2021-12-14 10:00:00,35.73,36.74,35.21,35.56,1075448.0,35.73,36.74,35.21,35.56,1075448.0
2021-12-14 10:10:00,35.56,36.2,35.31,35.31,721304.0,35.56,36.2,35.31,35.31,721304.0
2021-12-14 10:20:00,35.32,37.37,35.27,37.1,1127036.0,35.32,37.37,35.27,37.1,1127036.0
2021-12-14 10:30:00,37.15,37.23,36.25,36.37,602956.0,37.15,37.23,36.25,36.37,602956.0
2021-12-14 10:40:00,36.34,36.57,35.44,35.5,778540.0,36.34,36.57,35.44,35.5,778540.0
2021-12-14 10:50:00,35.5,35.9,35.0,35.34,434088.0,35.5,35.9,35.0,35.34,434088.0
2021-12-14 11:00:00,35.27,35.86,35.02,35.28,385848.0,35.27,35.86,35.02,35.28,385848.0
2021-12-14 11:10:00,35.31,35.38,35.0,35.28,259544.0,35.31,35.38,35.0,35.28,259544.0
2021-12-14 11:20:00,35.31,35.68,35.21,35.44,203568.0,35.31,35.68,35.21,35.44,203568.0
2021-12-14 11:30:00,35.47,35.5,35.0,35.04,267096.0,35.47,35.5,35.0,35.04,267096.0
2021-12-14 11:40:00,35.1,35.59,35.03,35.08,227060.0,35.1,35.59,35.03,35.08,227060.0
2021-12-14 11:50:00,35.02,35.08,34.59,34.68,252832.0,35.02,35.08,34.59,34.68,252832.0
2021-12-14 12:00:00,34.65,34.81,34.46,34.56,267936.0,34.65,34.81,34.46,34.56,267936.0
2021-12-14 12:10:00,34.53,34.75,34.31,34.35,358392.0,34.53,34.75,34.31,34.35,358392.0
2021-12-14 12:20:00,34.35,34.95,34.29,34.83,254628.0,34.35,34.95,34.29,34.83,254628.0
2021-12-14 12:30:00,34.75,35.28,34.65,35.1,250944.0,34.75,35.28,34.65,35.1,250944.0
2021-12-14 12:40:00,35.19,35.24,34.89,35.04,170928.0,35.19,35.24,34.89,35.04,170928.0
2021-12-14 12:50:00,35.05,35.58,35.02,35.49,231736.0,35.05,35.58,35.02,35.49,231736.0
2021-12-14 13:00:00,35.44,36.02,35.41,35.69,260644.0,35.44,36.02,35.41,35.69,260644.0
2021-12-14 13:10:00,35.61,35.62,35.15,35.24,132348.0,35.61,35.62,35.15,35.24,132348.0
2021-12-14 13:20:00,35.21,35.67,35.19,35.59,134044.0,35.21,35.67,35.19,35.59,134044.0
2021-12-14 13:30:00,35.61,35.61,35.19,35.24,88592.0,35.61,35.61,35.19,35.24,88592.0
2021-12-14 13:40:00,35.23,35.31,34.85,34.85,68444.0,35.23,35.31,34.85,34.85,68444.0
2021-12-14 13:50:00,34.82,35.38,34.81,35.35,146492.0,34.82,35.38,34.81,35.35,146492.0
2021-12-14 14:00:00,35.36,36.09,35.25,35.92,242324.0,35.36,36.09,35.25,35.92,242324.0
2021-12-14 14:10:00,35.91,35.96,35.62,35.86,165292.0,35.91,35.96,35.62,35.86,165292.0
2021-12-14 14:20:00,35.92,36.88,35.73,36.23,471532.0,35.92,36.88,35.73,36.23,471532.0
2021-12-14 14:30:00,36.2,36.47,35.69,35.74,233388.0,36.2,36.47,35.69,35.74,233388.0
2021-12-14 14:40:00,35.78,35.96,35.61,35.85,127684.0,35.78,35.96,35.61,35.85,127684.0
2021-12-14 14:50:00,35.92,36.25,35.86,36.05,264988.0,35.92,36.25,35.86,36.05,264988.0
2021-12-14 15:00:00,36.05,37.04,36.05,36.85,422688.0,36.05,37.04,36.05,36.85,422688.0
2021-12-14 15:10:00,36.81,37.01,36.73,36.96,386336.0,36.81,37.01,36.73,36.96,386336.0
2021-12-14 15:20:00,36.98,37.44,36.82,37.34,365576.0,36.98,37.44,36.82,37.34,365576.0
2021-12-14 15:30:00,37.29,37.6,37.05,37.12,358052.0,37.29,37.6,37.05,37.12,358052.0
2021-12-14 15:40:00,37.11,37.2,36.75,36.91,332868.0,37.11,37.2,36.75,36.91,332868.0
2021-12-14 15:50:00,36.93,37.19,36.59,36.88,507964.0,36.93,37.19,36.59,36.88,507964.0
2021-12-15 09:30:00,36.87,36.87,35.55,36.02,413124.0,36.87,36.87,35.55,36.02,413124.0
2021-12-15 09:40:00,35.93,36.38,35.59,35.96,180276.0,35.93,36.38,35.59,35.96,180276.0
2021-12-15 09:50:00,35.85,36.7,35.66,36.48,240968.0,35.85,36.7,35.66,36.48,240968.0
2021-12-15 10:00:00,36.45,36.49,35.89,35.99,92300.0,36.45,36.49,35.89,35.99,92300.0
2021-12-15 10:10:00,35.93,35.93,35.28,35.65,266160.0,35.93,35.93,35.28,35.65,266160.0
2021-12-15 10:20:00,35.73,36.39,35.69,36.32,256808.0,35.73,36.39,35.69,36.32,256808.0
2021-12-15 10:30:00,36.36,36.75,36.25,36.6,134412.0,36.36,36.75,36.25,36.6,134412.0
2021-12-15 10:40:00,36.71,36.96,36.05,36.25,330704.0,36.71,36.96,36.05,36.25,330704.0
2021-12-15 10:50:00,36.3,36.51,35.62,35.94,256764.0,36.3,36.51,35.62,35.94,256764.0
2021-12-15 11:00:00,35.99,36.0,35.59,35.92,130644.0,35.99,36.0,35.59,35.92,130644.0
2021-12-15 11:10:00,35.76,35.91,35.56,35.62,76776.0,35.76,35.91,35.56,35.62,76776.0
2021-12-15 11:20:00,35.6,36.23,35.52,35.86,141048.0,35.6,36.23,35.52,35.86,141048.0
2021-12-15 11:30:00,35.82,35.88,35.59,35.79,75152.0,35.82,35.88,35.59,35.79,75152.0
2021-12-15 11:40:00,35.75,36.16,35.75,36.12,107140.0,35.75,36.16,35.75,36.12,107140.0
2021-12-15 11:50:00,36.08,36.55,35.93,36.44,154916.0,36.08,36.55,35.93,36.44,154916.0
2021-12-15 12:00:00,36.48,37.29,36.45,37.16,305928.0,36.48,37.29,36.45,37.16,305928.0
2021-12-15 12:10:00,37.16,37.33,36.7,36.76,223452.0,37.16,37.33,36.7,36.76,223452.0
2021-12-15 12:20:00,36.82,37.31,36.52,37.26,160020.0,36.82,37.31,36.52,37.26,160020.0
2021-12-15 12:30:00,37.21,38.0,37.21,37.64,377756.0,37.21,38.0,37.21,37.64,377756.0
2021-12-15 12:40:00,37.57,37.7,37.35,37.54,144240.0,37.57,37.7,37.35,37.54,144240.0
2021-12-15 12:50:00,37.54,37.62,37.38,37.5,77932.0,37.54,37.62,37.38,37.5,77932.0
2021-12-15 13:00:00,37.46,37.57,36.85,37.16,146652.0,37.46,37.57,36.85,37.16,146652.0
2021-12-15 13:10:00,37.23,37.27,36.76,37.15,126928.0,37.23,37.27,36.76,37.15,126928.0
2021-12-15 13:20:00,37.23,37.23,37.0,37.14,49676.0,37.23,37.23,37.0,37.14,49676.0
2021-12-15 13:30:00,37.1,37.22,37.0,37.17,67412.0,37.1,37.22,37.0,37.17,67412.0
2021-12-15 13:40:00,37.15,37.42,37.1,37.34,101812.0,37.15,37.42,37.1,37.34,101812.0
2021-12-15 13:50:00,37.43,37.43,36.95,37.04,86316.0,37.43,37.43,36.95,37.04,86316.0
2021-12-15 14:00:00,37.01,37.57,36.65,37.22,135004.0,37.01,37.57,36.65,37.22,135004.0
2021-12-15 14:10:00,37.25,37.29,36.69,36.77,207420.0,37.25,37.29,36.69,36.77,207420.0
2021-12-15 14:20:00,36.72,36.74,36.17,36.38,131876.0,36.72,36.74,36.17,36.38,131876.0
2021-12-15 14:30:00,36.33,36.58,36.23,36.55,86212.0,36.33,36.58,36.23,36.55,86212.0
2021-12-15 14:40:00,36.55,36.63,36.0,36.08,212708.0,36.55,36.63,36.0,36.08,212708.0
2021-12-15 14:50:00,35.98,36.14,35.88,36.09,66520.0,35.98,36.14,35.88,36.09,66520.0
2021-12-15 15:00:00,36.1,36.83,36.1,36.78,60044.0,36.1,36.83,36.1,36.78,60044.0
2021-12-15 15:10:00,36.73,37.5,36.63,37.24,337648.0,36.73,37.5,36.63,37.24,337648.0
2021-12-15 15:20:00,37.24,37.38,37.13,37.27,95308.0,37.24,37.38,37.13,37.27,95308.0
2021-12-15 15:30:00,37.32,37.95,37.25,37.9,250360.0,37.32,37.95,37.25,37.9,250360.0
2021-12-15 15:40:00,37.88,37.88,37.08,37.08,182452.0,37.88,37.88,37.08,37.08,182452.0
2021-12-15 15:50:00,37.27,37.51,37.22,37.37,311128.0,37.27,37.51,37.22,37.37,311128.0
2021-12-16 09:30:00,38.23,38.61,37.5,37.52,412600.0,38.23,38.61,37.5,37.52,412600.0
2021-12-16 09:40:00,37.52,37.92,37.15,37.69,480628.0,37.52,37.92,37.15,37.69,480628.0
2021-12-16 09:50:00,37.71,37.71,37.07,37.18,147820.0,37.71,37.71,37.07,37.18,147820.0
2021-12-16 10:00:00,37.17,37.51,36.77,37.27,311252.0,37.17,37.51,36.77,37.27,311252.0
2021-12-16 10:10:00,37.25,37.52,37.17,37.46,159876.0,37.25,37.52,37.17,37.46,159876.0
2021-12-16 10:20:00,37.45,37.7,37.45,37.51,136000.0,37.45,37.7,37.45,37.51,136000.0
2021-12-16 10:30:00,37.55,37.69,36.99,36.99,130276.0,37.55,37.69,36.99,36.99,130276.0
2021-12-16 10:40:00,36.99,37.27,36.75,37.23,161588.0,36.99,37.27,36.75,37.23,161588.0
2021-12-16 10:50:00,37.24,37.63,37.13,37.13,94504.0,37.24,37.63,37.13,37.13,94504.0
2021-12-16 11:00:00,37.1,37.11,36.62,36.75,195956.0,37.1,37.11,36.62,36.75,195956.0
2021-12-16 11:10:00,36.78,36.78,36.43,36.45,127164.0,36.78,36.78,36.43,36.45,127164.0
2021-12-16 11:20:00,36.48,36.79,36.4,36.79,90572.0,36.48,36.79,36.4,36.79,90572.0
2021-12-16 11:30:00,36.83,36.85,36.18,36.33,282916.0,36.83,36.85,36.18,36.33,282916.0
2021-12-16 11:40:00,36.34,36.65,36.17,36.64,130408.0,36.34,36.65,36.17,36.64,130408.0
2021-12-16 11:50:00,36.64,36.75,36.51,36.6,88088.0,36.64,36.75,36.51,36.6,88088.0
2021-12-16 12:00:00,36.6,36.94,36.6,36.88,132924.0,36.6,36.94,36.6,36.88,132924.0
2021-12-16 12:10:00,36.91,36.91,36.52,36.59,71392.0,36.91,36.91,36.52,36.59,71392.0
2021-12-16 12:20:00,36.62,36.81,36.56,36.77,80964.0,36.62,36.81,36.56,36.77,80964.0
2021-12-16 12:30:00,36.75,36.76,36.38,36.38,37876.0,36.75,36.76,36.38,36.38,37876.0
2021-12-16 12:40:00,36.37,36.5,36.02,36.02,70816.0,36.37,36.5,36.02,36.02,70816.0
2021-12-16 12:50:00,36.04,36.16,35.9,35.9,104628.0,36.04,36.16,35.9,35.9,104628.0
2021-12-16 13:00:00,35.88,36.58,35.84,36.49,139652.0,35.88,36.58,35.84,36.49,139652.0
2021-12-16 13:10:00,36.54,36.73,36.29,36.58,143240.0,36.54,36.73,36.29,36.58,143240.0
2021-12-16 13:20:00,36.57,36.57,36.32,36.44,92360.0,36.57,36.57,36.32,36.44,92360.0
2021-12-16 13:30:00,36.4,36.61,36.25,36.37,62108.0,36.4,36.61,36.25,36.37,62108.0
2021-12-16 13:40:00,36.37,36.51,36.28,36.47,51660.0,36.37,36.51,36.28,36.47,51660.0
2021-12-16 13:50:00,36.49,36.73,36.44,36.58,75024.0,36.49,36.73,36.44,36.58,75024.0
2021-12-16 14:00:00,36.55,36.55,36.34,36.39,42660.0,36.55,36.55,36.34,36.39,42660.0
2021-12-16 14:10:00,36.41,36.41,36.0,36.06,56572.0,36.41,36.41,36.0,36.06,56572.0
2021-12-16 14:20:00,36.01,36.16,35.99,36.07,36548.0,36.01,36.16,35.99,36.07,36548.0
2021-12-16 14:30:00,36.1,36.24,35.93,36.05,65592.0,36.1,36.24,35.93,36.05,65592.0
2021-12-16 14:40:00,36.02,36.1,35.55,35.6,122564.0,36.02,36.1,35.55,35.6,122564.0
2021-12-16 14:50:00,35.56,35.75,35.53,35.74,72876.0,35.56,35.75,35.53,35.74,72876.0
2021-12-16 15:00:00,35.72,35.98,35.63,35.77,103040.0,35.72,35.98,35.63,35.77,103040.0
2021-12-16 15:10:00,35.76,35.98,35.67,35.96,60140.0,35.76,35.98,35.67,35.96,60140.0
2021-12-16 15:20:00,36.0,36.63,36.0,36.43,215496.0,36.0,36.63,36.0,36.43,215496.0
2021-12-16 15:30:00,36.53,36.7,36.25,36.26,114104.0,36.53,36.7,36.25,36.26,114104.0
2021-12-16 15:40:00,36.26,36.41,35.97,36.06,145792.0,36.26,36.41,35.97,36.06,145792.0
2021-12-16 15:50:00,36.13,36.42,36.06,36.08,289164.0,36.13,36.42,36.06,36.08,289164.0
2021-12-17 09:30:00,35.94,36.18,35.31,35.56,353248.0,35.94,36.18,35.31,35.56,353248.0
2021-12-17 09:40:00,35.5,35.88,34.83,35.87,394444.0,35.5,35.88,34.83,35.87,394444.0
2021-12-17 09:50:00,35.87,36.22,35.7,36.12,210324.0,35.87,36.22,35.7,36.12,210324.0
2021-12-17 10:00:00,36.05,36.64,35.81,36.29,224264.0,36.05,36.64,35.81,36.29,224264.0
2021-12-17 10:10:00,36.26,36.9,36.26,36.43,274552.0,36.26,36.9,36.26,36.43,274552.0
2021-12-17 10:20:00,36.49,37.13,36.39,37.07,339276.0,36.49,37.13,36.39,37.07,339276.0
2021-12-17 10:30:00,37.07,38.12,36.86,37.99,728180.0,37.07,38.12,36.86,37.99,728180.0
2021-12-17 10:40:00,37.99,39.13,37.94,38.78,1015768.0,37.99,39.13,37.94,38.78,1015768.0
2021-12-17 10:50:00,38.75,38.8,37.76,38.41,524332.0,38.75,38.8,37.76,38.41,524332.0
2021-12-17 11:00:00,38.32,38.77,38.28,38.73,237424.0,38.32,38.77,38.28,38.73,237424.0
2021-12-17 11:10:00,38.71,39.6,38.55,38.8,477928.0,38.71,39.6,38.55,38.8,477928.0
2021-12-17 11:20:00,38.85,38.96,38.51,38.55,203784.0,38.85,38.96,38.51,38.55,203784.0
2021-12-17 11:30:00,38.59,38.62,38.04,38.4,185488.0,38.59,38.62,38.04,38.4,185488.0
2021-12-17 11:40:00,38.38,38.4,38.1,38.31,72788.0,38.38,38.4,38.1,38.31,72788.0
2021-12-17 11:50:00,38.18,38.64,38.18,38.58,98640.0,38.18,38.64,38.18,38.58,98640.0
2021-12-17 12:00:00,38.56,38.62,37.82,38.15,190564.0,38.56,38.62,37.82,38.15,190564.0
2021-12-17 12:10:00,38.18,38.71,38.18,38.54,153464.0,38.18,38.71,38.18,38.54,153464.0
2021-12-17 12:20:00,38.49,38.87,38.45,38.87,263580.0,38.49,38.87,38.45,38.87,263580.0
2021-12-17 12:30:00,38.81,39.05,38.51,38.58,251952.0,38.81,39.05,38.51,38.58,251952.0
2021-12-17 12:40:00,38.65,39.05,38.58,38.98,190868.0,38.65,39.05,38.58,38.98,190868.0
2021-12-17 12:50:00,38.94,39.52,38.82,39.21,379200.0,38.94,39.52,38.82,39.21,379200.0
2021-12-17 13:00:00,39.17,39.42,38.95,39.04,198608.0,39.17,39.42,38.95,39.04,198608.0
2021-12-17 13:10:00,39.06,39.3,38.75,39.11,240076.0,39.06,39.3,38.75,39.11,240076.0
2021-12-17 13:20:00,39.1,39.33,38.94,39.16,77132.0,39.1,39.33,38.94,39.16,77132.0
2021-12-17 13:30:00,39.14,39.38,39.08,39.22,144864.0,39.14,39.38,39.08,39.22,144864.0
2021-12-17 13:40:00,39.22,39.38,39.08,39.36,96880.0,39.22,39.38,39.08,39.36,96880.0
2021-12-17 13:50:00,39.35,39.6,39.31,39.38,247760.0,39.35,39.6,39.31,39.38,247760.0
2021-12-17 14:00:00,39.4,39.4,39.15,39.33,102188.0,39.4,39.4,39.15,39.33,102188.0
2021-12-17 14:10:00,39.27,39.42,39.19,39.22,84164.0,39.27,39.42,39.19,39.22,84164.0
2021-12-17 14:20:00,39.24,39.25,39.02,39.11,124064.0,39.24,39.25,39.02,39.11,124064.0
2021-12-17 14:30:00,39.13,39.42,39.13,39.4,83068.0,39.13,39.42,39.13,39.4,83068.0
2021-12-17 14:40:00,39.4,39.64,39.31,39.31,229384.0,39.4,39.64,39.31,39.31,229384.0
2021-12-17 14:50:00,39.36,39.38,39.16,39.31,128764.0,39.36,39.38,39.16,39.31,128764.0
2021-12-17 15:00:00,39.28,39.44,39.0,39.01,145836.0,39.28,39.44,39.0,39.01,145836.0
2021-12-17 15:10:00,39.09,39.16,38.88,39.08,87956.0,39.09,39.16,38.88,39.08,87956.0
2021-12-17 15:20:00,39.1,39.19,38.77,38.88,110860.0,39.1,39.19,38.77,38.88,110860.0
2021-12-17 15:30:00,38.88,38.99,38.51,38.83,225620.0,38.88,38.99,38.51,38.83,225620.0
2021-12-17 15:40:00,38.87,39.13,38.85,38.87,130476.0,38.87,39.13,38.85,38.87,130476.0
2021-12-17 15:50:00,38.85,39.33,38.71,38.89,631872.0,38.85,39.33,38.71,38.89,631872.0
2021-12-20 09:30:00,38.3,39.92,37.78,39.69,444656.0,38.3,39.92,37.78,39.69,444656.0
2021-12-20 09:40:00,39.61,39.67,37.96,38.23,378304.0,39.61,39.67,37.96,38.23,378304.0
2021-12-20 09:50:00,38.08,38.75,37.78,38.62,200016.0,38.08,38.75,37.78,38.62,200016.0
2021-12-20 10:00:00,38.58,38.72,38.13,38.51,128456.0,38.58,38.72,38.13,38.51,128456.0
2021-12-20 10:10:00,38.55,39.12,38.1,38.75,163928.0,38.55,39.12,38.1,38.75,163928.0
2021-12-20 10:20:00,38.75,38.88,38.25,38.3,95764.0,38.75,38.88,38.25,38.3,95764.0
2021-12-20 10:30:00,38.31,38.31,37.91,38.0,126544.0,38.31,38.31,37.91,38.0,126544.0
2021-12-20 10:40:00,38.02,38.18,37.81,38.02,235732.0,38.02,38.18,37.81,38.02,235732.0
2021-12-20 10:50:00,38.02,38.24,37.69,37.75,217892.0,38.02,38.24,37.69,37.75,217892.0
2021-12-20 11:00:00,37.74,37.83,37.43,37.8,174564.0,37.74,37.83,37.43,37.8,174564.0
2021-12-20 11:10:00,37.77,37.79,37.54,37.63,109956.0,37.77,37.79,37.54,37.63,109956.0
2021-12-20 11:20:00,37.58,37.79,37.54,37.54,135824.0,37.58,37.79,37.54,37.54,135824.0
2021-12-20 11:30:00,37.6,37.83,37.54,37.66,115608.0,37.6,37.83,37.54,37.66,115608.0
2021-12-20 11:40:00,37.6,37.75,37.45,37.62,76172.0,37.6,37.75,37.45,37.62,76172.0
2021-12-20 11:50:00,37.64,37.88,37.6,37.79,89584.0,37.64,37.88,37.6,37.79,89584.0
2021-12-20 12:00:00,37.78,37.85,37.67,37.83,37296.0,37.78,37.85,37.67,37.83,37296.0
2021-12-20 12:10:00,37.76,37.97,37.67,37.85,91032.0,37.76,37.97,37.67,37.85,91032.0
2021-12-20 12:20:00,37.83,37.83,37.67,37.76,65268.0,37.83,37.83,37.67,37.76,65268.0
2021-12-20 12:30:00,37.78,37.79,37.57,37.6,52476.0,37.78,37.79,37.57,37.6,52476.0
2021-12-20 12:40:00,37.59,37.75,37.59,37.7,29576.0,37.59,37.75,37.59,37.7,29576.0
2021-12-20 12:50:00,37.68,37.76,37.55,37.69,32500.0,37.68,37.76,37.55,37.69,32500.0
2021-12-20 13:00:00,37.63,37.83,37.58,37.74,38876.0,37.63,37.83,37.58,37.74,38876.0
2021-12-20 13:10:00,37.77,38.18,37.66,37.94,43368.0,37.77,38.18,37.66,37.94,43368.0
2021-12-20 13:20:00,37.93,37.98,37.87,37.92,24936.0,37.93,37.98,37.87,37.92,24936.0
2021-12-20 13:30:00,37.97,38.04,37.83,37.92,49452.0,37.97,38.04,37.83,37.92,49452.0
2021-12-20 13:40:00,38.03,38.31,37.94,38.3,71720.0,38.03,38.31,37.94,38.3,71720.0
2021-12-20 13:50:00,38.35,38.45,38.15,38.15,55468.0,38.35,38.45,38.15,38.15,55468.0
2021-12-20 14:00:00,38.17,38.5,38.12,38.48,54060.0,38.17,38.5,38.12,38.48,54060.0
2021-12-20 14:10:00,38.47,38.74,38.38,38.67,57260.0,38.47,38.74,38.38,38.67,57260.0
2021-12-20 14:20:00,38.62,38.62,38.4,38.4,32096.0,38.62,38.62,38.4,38.4,32096.0
2021-12-20 14:30:00,38.5,38.5,38.35,38.46,27728.0,38.5,38.5,38.35,38.46,27728.0
2021-12-20 14:40:00,38.4,38.63,38.4,38.59,46132.0,38.4,38.63,38.4,38.59,46132.0
2021-12-20 14:50:00,38.54,38.87,38.54,38.71,62992.0,38.54,38.87,38.54,38.71,62992.0
2021-12-20 15:00:00,38.79,39.43,38.74,39.27,192636.0,38.79,39.43,38.74,39.27,192636.0
2021-12-20 15:10:00,39.31,39.49,39.05,39.26,123264.0,39.31,39.49,39.05,39.26,123264.0
2021-12-20 15:20:00,39.31,39.58,39.31,39.54,58476.0,39.31,39.58,39.31,39.54,58476.0
2021-12-20 15:30:00,39.54,39.56,39.26,39.36,81092.0,39.54,39.56,39.26,39.36,81092.0
2021-12-20 15:40:00,39.29,39.42,39.18,39.21,78832.0,39.29,39.42,39.18,39.21,78832.0
2021-12-20 15:50:00,39.26,39.38,39.13,39.21,149212.0,39.26,39.38,39.13,39.21,149212.0
2021-12-21 09:30:00,39.27,39.65,38.79,39.24,255552.0,39.27,39.65,38.79,39.24,255552.0
2021-12-21 09:40:00,39.24,39.84,39.02,39.5,202036.0,39.24,39.84,39.02,39.5,202036.0
2021-12-21 09:50:00,39.38,39.57,38.86,38.99,195712.0,39.38,39.57,38.86,38.99,195712.0
2021-12-21 10:00:00,38.99,39.21,38.83,39.21,136152.0,38.99,39.21,38.83,39.21,136152.0
2021-12-21 10:10:00,39.13,39.8,38.97,39.77,205244.0,39.13,39.8,38.97,39.77,205244.0
2021-12-21 10:20:00,39.75,40.06,39.03,39.11,292952.0,39.75,40.06,39.03,39.11,292952.0
2021-12-21 10:30:00,39.1,39.43,39.03,39.07,115784.0,39.1,39.43,39.03,39.07,115784.0
2021-12-21 10:40:00,39.18,39.4,39.13,39.2,50080.0,39.18,39.4,39.13,39.2,50080.0
2021-12-21 10:50:00,39.2,39.7,39.2,39.56,90716.0,39.2,39.7,39.2,39.56,90716.0
2021-12-21 11:00:00,39.51,39.51,39.13,39.36,111448.0,39.51,39.51,39.13,39.36,111448.0
2021-12-21 11:10:00,39.34,39.34,39.03,39.09,61572.0,39.34,39.34,39.03,39.09,61572.0
2021-12-21 11:20:00,39.09,39.45,39.04,39.18,96068.0,39.09,39.45,39.04,39.18,96068.0
2021-12-21 11:30:00,39.16,39.43,39.12,39.31,116312.0,39.16,39.43,39.12,39.31,116312.0
2021-12-21 11:40:00,39.29,39.43,39.26,39.38,83312.0,39.29,39.43,39.26,39.38,83312.0
2021-12-21 11:50:00,39.38,39.47,39.26,39.31,40600.0,39.38,39.47,39.26,39.31,40600.0
2021-12-21 12:00:00,39.34,39.46,39.03,39.29,105120.0,39.34,39.46,39.03,39.29,105120.0
2021-12-21 12:10:00,39.21,39.31,39.17,39.2,28788.0,39.21,39.31,39.17,39.2,28788.0
2021-12-21 12:20:00,39.15,39.22,39.03,39.13,78272.0,39.15,39.22,39.03,39.13,78272.0
2021-12-21 12:30:00,39.15,39.22,39.0,39.07,77928.0,39.15,39.22,39.0,39.07,77928.0
2021-12-21 12:40:00,39.01,39.04,38.87,38.98,59628.0,39.01,39.04,38.87,38.98,59628.0
2021-12-21 12:50:00,38.99,39.17,38.99,39.06,44272.0,38.99,39.17,38.99,39.06,44272.0
2021-12-21 13:00:00,39.0,39.09,38.97,39.05,69072.0,39.0,39.09,38.97,39.05,69072.0
2021-12-21 13:10:00,39.02,39.13,39.0,39.06,29884.0,39.02,39.13,39.0,39.06,29884.0
2021-12-21 13:20:00,39.05,39.22,39.05,39.19,32628.0,39.05,39.22,39.05,39.19,32628.0
2021-12-21 13:30:00,39.15,39.18,39.0,39.0,34220.0,39.15,39.18,39.0,39.0,34220.0
2021-12-21 13:40:00,39.0,39.09,38.97,39.0,56128.0,39.0,39.09,38.97,39.0,56128.0
2021-12-21 13:50:00,39.07,39.08,38.87,38.91,116056.0,39.07,39.08,38.87,38.91,116056.0
2021-12-21 14:00:00,38.93,39.0,38.88,39.0,30732.0,38.93,39.0,38.88,39.0,30732.0
2021-12-21 14:10:00,38.98,39.01,38.88,38.92,41920.0,38.98,39.01,38.88,38.92,41920.0
2021-12-21 14:20:00,38.94,39.06,38.89,39.04,46460.0,38.94,39.06,38.89,39.04,46460.0
2021-12-21 14:30:00,39.05,39.25,39.05,39.2,44372.0,39.05,39.25,39.05,39.2,44372.0
2021-12-21 14:40:00,39.23,39.4,39.23,39.4,40320.0,39.23,39.4,39.23,39.4,40320.0
2021-12-21 14:50:00,39.5,39.53,39.37,39.5,46892.0,39.5,39.53,39.37,39.5,46892.0
2021-12-21 15:00:00,39.47,39.6,39.38,39.44,41192.0,39.47,39.6,39.38,39.44,41192.0
2021-12-21 15:10:00,39.43,39.48,39.38,39.38,26188.0,39.43,39.48,39.38,39.38,26188.0
2021-12-21 15:20:00,39.41,39.6,39.25,39.56,59044.0,39.41,39.6,39.25,39.56,59044.0
2021-12-21 15:30:00,39.56,39.57,39.23,39.31,86404.0,39.56,39.57,39.23,39.31,86404.0
2021-12-21 15:40:00,39.32,39.33,39.19,39.33,63380.0,39.32,39.33,39.19,39.33,63380.0
2021-12-21 15:50:00,39.34,39.57,39.31,39.5,225104.0,39.34,39.57,39.31,39.5,225104.0
2021-12-22 09:30:00,39.58,39.65,39.23,39.38,135376.0,39.58,39.65,39.23,39.38,135376.0
2021-12-22 09:40:00,39.32,39.79,39.15,39.51,263648.0,39.32,39.79,39.15,39.51,263648.0
2021-12-22 09:50:00,39.55,39.63,39.0,39.15,97508.0,39.55,39.63,39.0,39.15,97508.0
2021-12-22 10:00:00,39.13,39.3,38.77,38.9,78556.0,39.13,39.3,38.77,38.9,78556.0
2021-12-22 10:10:00,38.9,39.25,38.76,38.76,66900.0,38.9,39.25,38.76,38.76,66900.0
2021-12-22 10:20:00,38.76,39.19,38.75,39.11,94448.0,38.76,39.19,38.75,39.11,94448.0
2021-12-22 10:30:00,39.02,39.14,38.93,39.14,40336.0,39.02,39.14,38.93,39.14,40336.0
2021-12-22 10:40:00,39.07,39.19,38.89,39.19,38100.0,39.07,39.19,38.89,39.19,38100.0
2021-12-22 10:50:00,39.12,39.63,39.1,39.62,200028.0,39.12,39.63,39.1,39.62,200028.0
2021-12-22 11:00:00,39.56,39.67,39.39,39.5,54072.0,39.56,39.67,39.39,39.5,54072.0
2021-12-22 11:10:00,39.46,39.57,39.4,39.44,33708.0,39.46,39.57,39.4,39.44,33708.0
2021-12-22 11:20:00,39.4,39.44,39.24,39.25,26660.0,39.4,39.44,39.24,39.25,26660.0
2021-12-22 11:30:00,39.3,39.43,39.25,39.41,44700.0,39.3,39.43,39.25,39.41,44700.0
2021-12-22 11:40:00,39.45,39.45,39.29,39.32,24220.0,39.45,39.45,39.29,39.32,24220.0
2021-12-22 11:50:00,39.34,39.56,39.33,39.42,48524.0,39.34,39.56,39.33,39.42,48524.0
2021-12-22 12:00:00,39.45,39.67,39.42,39.47,18668.0,39.45,39.67,39.42,39.47,18668.0
2021-12-22 12:10:00,39.45,39.49,39.34,39.35,14800.0,39.45,39.49,39.34,39.35,14800.0
2021-12-22 12:20:00,39.35,39.37,39.13,39.29,57032.0,39.35,39.37,39.13,39.29,57032.0
2021-12-22 12:30:00,39.26,39.36,39.13,39.21,41564.0,39.26,39.36,39.13,39.21,41564.0
2021-12-22 12:40:00,39.17,39.24,39.0,39.09,29176.0,39.17,39.24,39.0,39.09,29176.0
2021-12-22 12:50:00,39.07,39.07,38.56,38.7,109324.0,39.07,39.07,38.56,38.7,109324.0
2021-12-22 13:00:00,38.66,38.71,38.51,38.56,55476.0,38.66,38.71,38.51,38.56,55476.0
2021-12-22 13:10:00,38.57,38.65,38.5,38.63,61596.0,38.57,38.65,38.5,38.63,61596.0
2021-12-22 13:20:00,38.61,38.69,38.5,38.5,38496.0,38.61,38.69,38.5,38.5,38496.0
2021-12-22 13:30:00,38.47,38.54,38.38,38.4,32696.0,38.47,38.54,38.38,38.4,32696.0
2021-12-22 13:40:00,38.38,38.4,38.1,38.13,85088.0,38.38,38.4,38.1,38.13,85088.0
2021-12-22 13:50:00,38.13,38.24,38.03,38.2,42972.0,38.13,38.24,38.03,38.2,42972.0
2021-12-22 14:00:00,38.21,38.27,38.16,38.25,52636.0,38.21,38.27,38.16,38.25,52636.0
2021-12-22 14:10:00,38.24,38.39,38.24,38.37,21512.0,38.24,38.39,38.24,38.37,21512.0
2021-12-22 14:20:00,38.35,38.39,38.1,38.18,23852.0,38.35,38.39,38.1,38.18,23852.0
2021-12-22 14:30:00,38.2,38.35,38.17,38.23,27676.0,38.2,38.35,38.17,38.23,27676.0
2021-12-22 14:40:00,38.25,38.41,38.24,38.41,10728.0,38.25,38.41,38.24,38.41,10728.0
2021-12-22 14:50:00,38.42,38.62,38.24,38.55,98912.0,38.42,38.62,38.24,38.55,98912.0
2021-12-22 15:00:00,38.54,38.56,38.43,38.44,19048.0,38.54,38.56,38.43,38.44,19048.0
2021-12-22 15:10:00,38.46,38.51,38.29,38.29,29724.0,38.46,38.51,38.29,38.29,29724.0
2021-12-22 15:20:00,38.26,38.32,38.24,38.24,38000.0,38.26,38.32,38.24,38.24,38000.0
2021-12-22 15:30:00,38.25,38.39,38.21,38.39,65396.0,38.25,38.39,38.21,38.39,65396.0
2021-12-22 15:40:00,38.41,38.5,38.38,38.44,69076.0,38.41,38.5,38.38,38.44,69076.0
2021-12-22 15:50:00,38.5,38.61,38.45,38.45,150468.0,38.5,38.61,38.45,38.45,150468.0
2021-12-23 09:30:00,38.5,38.75,38.19,38.38,102900.0,38.5,38.75,38.19,38.38,102900.0
2021-12-23 09:40:00,38.27,38.4,37.32,37.59,266920.0,38.27,38.4,37.32,37.59,266920.0
2021-12-23 09:50:00,37.6,37.75,36.75,36.99,250780.0,37.6,37.75,36.75,36.99,250780.0
2021-12-23 10:00:00,37.07,37.27,36.51,37.04,157424.0,37.07,37.27,36.51,37.04,157424.0
2021-12-23 10:10:00,37.08,37.37,37.04,37.31,107292.0,37.08,37.37,37.04,37.31,107292.0
2021-12-23 10:20:00,37.3,37.8,37.23,37.31,153956.0,37.3,37.8,37.23,37.31,153956.0
2021-12-23 10:30:00,37.31,37.49,37.24,37.25,61364.0,37.31,37.49,37.24,37.25,61364.0
2021-12-23 10:40:00,37.26,37.9,37.26,37.81,116980.0,37.26,37.9,37.26,37.81,116980.0
2021-12-23 10:50:00,37.88,37.95,37.66,37.86,45148.0,37.88,37.95,37.66,37.86,45148.0
2021-12-23 11:00:00,37.88,37.98,37.77,37.77,36512.0,37.88,37.98,37.77,37.77,36512.0
2021-12-23 11:10:00,37.83,38.16,37.83,38.07,40296.0,37.83,38.16,37.83,38.07,40296.0
2021-12-23 11:20:00,38.07,38.31,38.04,38.28,82856.0,38.07,38.31,38.04,38.28,82856.0
2021-12-23 11:30:00,38.35,38.55,38.27,38.43,83976.0,38.35,38.55,38.27,38.43,83976.0
2021-12-23 11:40:00,38.4,38.49,38.1,38.15,84172.0,38.4,38.49,38.1,38.15,84172.0
2021-12-23 11:50:00,38.11,38.3,38.02,38.28,31028.0,38.11,38.3,38.02,38.28,31028.0
2021-12-23 12:00:00,38.28,38.39,38.17,38.18,34204.0,38.28,38.39,38.17,38.18,34204.0
2021-12-23 12:10:00,38.23,38.27,38.13,38.22,26652.0,38.23,38.27,38.13,38.22,26652.0
2021-12-23 12:20:00,38.22,38.39,38.22,38.26,46872.0,38.22,38.39,38.22,38.26,46872.0
2021-12-23 12:30:00,38.22,38.38,38.2,38.33,21800.0,38.22,38.38,38.2,38.33,21800.0
2021-12-23 12:40:00,38.3,38.38,38.24,38.24,26288.0,38.3,38.38,38.24,38.24,26288.0
2021-12-23 12:50:00,38.2,38.23,38.13,38.17,22872.0,38.2,38.23,38.13,38.17,22872.0
2021-12-23 13:00:00,38.23,38.25,38.16,38.22,18672.0,38.23,38.25,38.16,38.22,18672.0
2021-12-23 13:10:00,38.17,38.2,37.88,38.11,38188.0,38.17,38.2,37.88,38.11,38188.0
2021-12-23 13:20:00,38.12,38.27,38.12,38.18,45016.0,38.12,38.27,38.12,38.18,45016.0
2021-12-23 13:30:00,38.18,38.18,37.96,37.96,50516.0,38.18,38.18,37.96,37.96,50516.0
2021-12-23 13:40:00,37.97,38.13,37.94,38.13,31440.0,37.97,38.13,37.94,38.13,31440.0
2021-12-23 13:50:00,38.11,38.18,38.08,38.1,20536.0,38.11,38.18,38.08,38.1,20536.0
2021-12-23 14:00:00,38.13,38.13,37.88,37.95,25092.0,38.13,38.13,37.88,37.95,25092.0
2021-12-23 14:10:00,37.95,37.98,37.91,37.95,13640.0,37.95,37.98,37.91,37.95,13640.0
2021-12-23 14:20:00,37.99,38.04,37.96,38.02,20120.0,37.99,38.04,37.96,38.02,20120.0
2021-12-23 14:30:00,38.02,38.05,37.91,37.98,12344.0,38.02,38.05,37.91,37.98,12344.0
2021-12-23 14:40:00,37.97,38.08,37.93,38.08,25576.0,37.97,38.08,37.93,38.08,25576.0
2021-12-23 14:50:00,38.09,38.11,37.86,37.86,38880.0,38.09,38.11,37.86,37.86,38880.0
2021-12-23 15:00:00,37.87,37.87,37.7,37.8,56344.0,37.87,37.87,37.7,37.8,56344.0
2021-12-23 15:10:00,37.81,37.93,37.81,37.89,23600.0,37.81,37.93,37.81,37.89,23600.0
2021-12-23 15:20:00,37.87,37.93,37.8,37.85,45808.0,37.87,37.93,37.8,37.85,45808.0
2021-12-23 15:30:00,37.82,37.82,37.64,37.67,57772.0,37.82,37.82,37.64,37.67,57772.0
2021-12-23 15:40:00,37.69,37.97,37.69,37.97,61620.0,37.69,37.97,37.69,37.97,61620.0
2021-12-23 15:50:00,38.0,38.13,37.97,38.06,162852.0,38.0,38.13,37.97,38.06,162852.0
2021-12-27 09:30:00,38.0,38.16,37.28,37.5,313276.0,38.0,38.16,37.28,37.5,313276.0
2021-12-27 09:40:00,37.51,37.62,36.6,36.75,266116.0,37.51,37.62,36.6,36.75,266116.0
2021-12-27 09:50:00,36.7,36.75,35.0,36.12,598304.0,36.7,36.75,35.0,36.12,598304.0
2021-12-27 10:00:00,36.12,36.82,35.93,36.65,422868.0,36.12,36.82,35.93,36.65,422868.0
2021-12-27 10:10:00,36.71,36.79,36.02,36.56,180472.0,36.71,36.79,36.02,36.56,180472.0
2021-12-27 10:20:00,36.58,36.62,36.25,36.62,118960.0,36.58,36.62,36.25,36.62,118960.0
2021-12-27 10:30:00,36.58,36.87,36.42,36.5,139384.0,36.58,36.87,36.42,36.5,139384.0
2021-12-27 10:40:00,36.53,36.62,36.23,36.61,134892.0,36.53,36.62,36.23,36.61,134892.0
2021-12-27 10:50:00,36.61,36.67,36.38,36.44,116932.0,36.61,36.67,36.38,36.44,116932.0
2021-12-27 11:00:00,36.42,36.91,36.29,36.81,155236.0,36.42,36.91,36.29,36.81,155236.0
2021-12-27 11:10:00,36.86,37.11,36.77,36.77,127548.0,36.86,37.11,36.77,36.77,127548.0
2021-12-27 11:20:00,36.8,37.2,36.76,37.13,83116.0,36.8,37.2,36.76,37.13,83116.0
2021-12-27 11:30:00,37.16,37.18,36.96,36.98,45880.0,37.16,37.18,36.96,36.98,45880.0
2021-12-27 11:40:00,37.06,37.24,36.95,36.95,70028.0,37.06,37.24,36.95,36.95,70028.0
2021-12-27 11:50:00,36.93,37.05,36.9,36.97,48796.0,36.93,37.05,36.9,36.97,48796.0
2021-12-27 12:00:00,36.94,36.96,36.8,36.95,51480.0,36.94,36.96,36.8,36.95,51480.0
2021-12-27 12:10:00,36.93,37.13,36.89,36.99,67848.0,36.93,37.13,36.89,36.99,67848.0
2021-12-27 12:20:00,36.99,37.02,36.85,37.01,22360.0,36.99,37.02,36.85,37.01,22360.0
2021-12-27 12:30:00,37.02,37.12,36.95,36.98,24304.0,37.02,37.12,36.95,36.98,24304.0
2021-12-27 12:40:00,36.98,37.33,36.95,37.32,55080.0,36.98,37.33,36.95,37.32,55080.0
2021-12-27 12:50:00,37.36,37.37,37.08,37.25,55196.0,37.36,37.37,37.08,37.25,55196.0
2021-12-27 13:00:00,37.23,37.35,37.14,37.33,35468.0,37.23,37.35,37.14,37.33,35468.0
2021-12-27 13:10:00,37.33,37.39,37.23,37.27,70432.0,37.33,37.39,37.23,37.27,70432.0
2021-12-27 13:20:00,37.25,37.35,37.24,37.35,40608.0,37.25,37.35,37.24,37.35,40608.0
2021-12-27 13:30:00,37.34,37.35,37.18,37.23,38140.0,37.34,37.35,37.18,37.23,38140.0
2021-12-27 13:40:00,37.21,37.24,37.16,37.21,50476.0,37.21,37.24,37.16,37.21,50476.0
2021-12-27 13:50:00,37.19,37.23,37.12,37.12,29580.0,37.19,37.23,37.12,37.12,29580.0
2021-12-27 14:00:00,37.12,37.12,36.88,36.95,72316.0,37.12,37.12,36.88,36.95,72316.0
2021-12-27 14:10:00,36.95,36.99,36.83,36.96,69480.0,36.95,36.99,36.83,36.96,69480.0
2021-12-27 14:20:00,36.97,37.16,36.96,36.97,31276.0,36.97,37.16,36.96,36.97,31276.0
2021-12-27 14:30:00,36.96,37.32,36.95,37.27,72888.0,36.96,37.32,36.95,37.27,72888.0
2021-12-27 14:40:00,37.23,37.44,37.14,37.19,63736.0,37.23,37.44,37.14,37.19,63736.0
2021-12-27 14:50:00,37.2,37.27,37.06,37.2,25976.0,37.2,37.27,37.06,37.2,25976.0
2021-12-27 15:00:00,37.19,37.21,37.03,37.11,39276.0,37.19,37.21,37.03,37.11,39276.0
2021-12-27 15:10:00,37.1,37.14,36.89,36.96,42820.0,37.1,37.14,36.89,36.96,42820.0
2021-12-27 15:20:00,36.99,36.99,36.85,36.9,37956.0,36.99,36.99,36.85,36.9,37956.0
2021-12-27 15:30:00,36.9,36.9,36.75,36.77,46176.0,36.9,36.9,36.75,36.77,46176.0
2021-12-27 15:40:00,36.8,37.02,36.79,36.96,63736.0,36.8,37.02,36.79,36.96,63736.0
2021-12-27 15:50:00,36.98,37.08,36.94,37.08,201932.0,36.98,37.08,36.94,37.08,201932.0
2021-12-28 09:30:00,36.88,38.2,36.75,38.1,259864.0,36.88,38.2,36.75,38.1,259864.0
2021-12-28 09:40:00,38.14,38.35,37.65,38.03,123768.0,38.14,38.35,37.65,38.03,123768.0
2021-12-28 09:50:00,37.98,38.72,37.82,38.25,216436.0,37.98,38.72,37.82,38.25,216436.0
2021-12-28 10:00:00,38.25,39.35,38.11,38.46,374008.0,38.25,39.35,38.11,38.46,374008.0
2021-12-28 10:10:00,38.35,38.7,37.84,38.01,188152.0,38.35,38.7,37.84,38.01,188152.0
2021-12-28 10:20:00,38.04,38.13,37.79,37.85,69724.0,38.04,38.13,37.79,37.85,69724.0
2021-12-28 10:30:00,37.86,38.13,37.65,37.7,77988.0,37.86,38.13,37.65,37.7,77988.0
2021-12-28 10:40:00,37.76,38.37,37.69,38.25,107784.0,37.76,38.37,37.69,38.25,107784.0
2021-12-28 10:50:00,38.13,38.41,38.05,38.17,75468.0,38.13,38.41,38.05,38.17,75468.0
2021-12-28 11:00:00,38.17,38.36,37.97,38.02,61784.0,38.17,38.36,37.97,38.02,61784.0
2021-12-28 11:10:00,38.07,38.13,37.56,37.64,81360.0,38.07,38.13,37.56,37.64,81360.0
2021-12-28 11:20:00,37.62,37.82,37.56,37.65,60440.0,37.62,37.82,37.56,37.65,60440.0
2021-12-28 11:30:00,37.67,37.69,37.45,37.47,77880.0,37.67,37.69,37.45,37.47,77880.0
2021-12-28 11:40:00,37.5,37.54,37.33,37.36,30212.0,37.5,37.54,37.33,37.36,30212.0
2021-12-28 11:50:00,37.4,37.65,37.38,37.53,63928.0,37.4,37.65,37.38,37.53,63928.0
2021-12-28 12:00:00,37.51,37.53,37.18,37.2,44704.0,37.51,37.53,37.18,37.2,44704.0
2021-12-28 12:10:00,37.18,37.37,37.18,37.34,35576.0,37.18,37.37,37.18,37.34,35576.0
2021-12-28 12:20:00,37.37,37.37,37.2,37.25,26724.0,37.37,37.37,37.2,37.25,26724.0
2021-12-28 12:30:00,37.25,37.37,37.15,37.31,35924.0,37.25,37.37,37.15,37.31,35924.0
2021-12-28 12:40:00,37.28,37.72,37.27,37.32,125440.0,37.28,37.72,37.27,37.32,125440.0
2021-12-28 12:50:00,37.27,37.58,37.25,37.33,65488.0,37.27,37.58,37.25,37.33,65488.0
2021-12-28 13:00:00,37.25,37.49,37.25,37.37,48312.0,37.25,37.49,37.25,37.37,48312.0
2021-12-28 13:10:00,37.42,37.57,37.37,37.37,43352.0,37.42,37.57,37.37,37.37,43352.0
2021-12-28 13:20:00,37.35,37.43,37.23,37.35,73676.0,37.35,37.43,37.23,37.35,73676.0
2021-12-28 13:30:00,37.35,37.35,37.04,37.06,34900.0,37.35,37.35,37.04,37.06,34900.0
2021-12-28 13:40:00,37.06,37.16,36.96,37.16,53712.0,37.06,37.16,36.96,37.16,53712.0
2021-12-28 13:50:00,37.18,37.19,36.94,37.04,39452.0,37.18,37.19,36.94,37.04,39452.0
2021-12-28 14:00:00,36.97,37.08,36.88,37.05,44944.0,36.97,37.08,36.88,37.05,44944.0
2021-12-28 14:10:00,37.02,37.16,37.02,37.16,24600.0,37.02,37.16,37.02,37.16,24600.0
2021-12-28 14:20:00,37.18,37.18,37.02,37.11,26808.0,37.18,37.18,37.02,37.11,26808.0
2021-12-28 14:30:00,37.1,37.11,36.98,36.99,15348.0,37.1,37.11,36.98,36.99,15348.0
2021-12-28 14:40:00,36.99,37.06,36.84,36.95,89648.0,36.99,37.06,36.84,36.95,89648.0
2021-12-28 14:50:00,36.97,36.97,36.75,36.92,45888.0,36.97,36.97,36.75,36.92,45888.0
2021-12-28 15:00:00,36.91,36.94,36.81,36.85,21940.0,36.91,36.94,36.81,36.85,21940.0
2021-12-28 15:10:00,36.85,36.96,36.76,36.92,56948.0,36.85,36.96,36.76,36.92,56948.0
2021-12-28 15:20:00,36.88,37.02,36.88,36.91,81888.0,36.88,37.02,36.88,36.91,81888.0
2021-12-28 15:30:00,36.89,37.02,36.81,36.9,122404.0,36.89,37.02,36.81,36.9,122404.0
2021-12-28 15:40:00,36.92,36.99,36.76,36.82,98068.0,36.92,36.99,36.76,36.82,98068.0
2021-12-28 15:50:00,36.79,36.95,36.6,36.65,202764.0,36.79,36.95,36.6,36.65,202764.0
2021-12-29 09:30:00,36.96,37.68,36.83,37.07,154736.0,36.96,37.68,36.83,37.07,154736.0
2021-12-29 09:40:00,37.07,37.2,36.63,37.02,124212.0,37.07,37.2,36.63,37.02,124212.0
2021-12-29 09:50:00,37.05,37.23,36.8,36.94,59312.0,37.05,37.23,36.8,36.94,59312.0
2021-12-29 10:00:00,36.9,36.9,35.88,35.98,367400.0,36.9,36.9,35.88,35.98,367400.0
2021-12-29 10:10:00,35.94,36.0,35.74,35.95,209004.0,35.94,36.0,35.74,35.95,209004.0
2021-12-29 10:20:00,35.94,36.3,35.85,36.11,119480.0,35.94,36.3,35.85,36.11,119480.0
2021-12-29 10:30:00,36.06,36.12,35.64,35.65,102176.0,36.06,36.12,35.64,35.65,102176.0
2021-12-29 10:40:00,35.64,36.41,35.54,36.19,118404.0,35.64,36.41,35.54,36.19,118404.0
2021-12-29 10:50:00,36.13,36.25,36.03,36.13,33028.0,36.13,36.25,36.03,36.13,33028.0
2021-12-29 11:00:00,36.13,36.25,36.01,36.13,58940.0,36.13,36.25,36.01,36.13,58940.0
2021-12-29 11:10:00,36.13,36.4,36.09,36.4,48144.0,36.13,36.4,36.09,36.4,48144.0
2021-12-29 11:20:00,36.42,36.74,36.41,36.58,77168.0,36.42,36.74,36.41,36.58,77168.0
2021-12-29 11:30:00,36.62,36.69,36.45,36.54,51840.0,36.62,36.69,36.45,36.54,51840.0
2021-12-29 11:40:00,36.54,36.7,36.52,36.67,63564.0,36.54,36.7,36.52,36.67,63564.0
2021-12-29 11:50:00,36.66,37.0,36.66,36.94,136376.0,36.66,37.0,36.66,36.94,136376.0
2021-12-29 12:00:00,36.97,37.2,36.8,37.17,95868.0,36.97,37.2,36.8,37.17,95868.0
2021-12-29 12:10:00,37.17,37.6,37.13,37.41,234412.0,37.17,37.6,37.13,37.41,234412.0
2021-12-29 12:20:00,37.41,37.71,37.4,37.6,154608.0,37.41,37.71,37.4,37.6,154608.0
2021-12-29 12:30:00,37.63,37.86,37.54,37.75,102892.0,37.63,37.86,37.54,37.75,102892.0
2021-12-29 12:40:00,37.75,37.87,37.63,37.83,82428.0,37.75,37.87,37.63,37.83,82428.0
2021-12-29 12:50:00,37.85,37.92,37.69,37.83,94292.0,37.85,37.92,37.69,37.83,94292.0
2021-12-29 13:00:00,37.77,37.81,37.61,37.68,71060.0,37.77,37.81,37.61,37.68,71060.0
2021-12-29 13:10:00,37.66,38.31,37.66,38.27,172204.0,37.66,38.31,37.66,38.27,172204.0
2021-12-29 13:20:00,38.27,38.27,38.0,38.25,72148.0,38.27,38.27,38.0,38.25,72148.0
2021-12-29 13:30:00,38.27,38.45,38.25,38.35,103256.0,38.27,38.45,38.25,38.35,103256.0
2021-12-29 13:40:00,38.35,38.38,38.0,38.01,98248.0,38.35,38.38,38.0,38.01,98248.0
2021-12-29 13:50:00,37.97,38.13,37.88,38.09,70800.0,37.97,38.13,37.88,38.09,70800.0
2021-12-29 14:00:00,38.1,38.15,37.99,38.12,32312.0,38.1,38.15,37.99,38.12,32312.0
2021-12-29 14:10:00,38.16,38.52,38.15,38.49,93376.0,38.16,38.52,38.15,38.49,93376.0
2021-12-29 14:20:00,38.48,38.54,38.34,38.52,70380.0,38.48,38.54,38.34,38.52,70380.0
2021-12-29 14:30:00,38.49,38.86,38.49,38.56,180328.0,38.49,38.86,38.49,38.56,180328.0
2021-12-29 14:40:00,38.56,38.79,38.52,38.63,171228.0,38.56,38.79,38.52,38.63,171228.0
2021-12-29 14:50:00,38.7,38.87,38.59,38.69,281868.0,38.7,38.87,38.59,38.69,281868.0
2021-12-29 15:00:00,38.69,38.84,38.41,38.56,510700.0,38.69,38.84,38.41,38.56,510700.0
2021-12-29 15:10:00,38.55,38.58,38.17,38.26,309904.0,38.55,38.58,38.17,38.26,309904.0
2021-12-29 15:20:00,38.27,38.34,38.07,38.18,75164.0,38.27,38.34,38.07,38.18,75164.0
2021-12-29 15:30:00,38.23,38.49,38.21,38.3,95244.0,38.23,38.49,38.21,38.3,95244.0
2021-12-29 15:40:00,38.3,38.48,38.2,38.36,140212.0,38.3,38.48,38.2,38.36,140212.0
2021-12-29 15:50:00,38.41,38.49,38.26,38.38,279396.0,38.41,38.49,38.26,38.38,279396.0
2021-12-30 09:30:00,37.75,39.23,37.5,38.74,276328.0,37.75,39.23,37.5,38.74,276328.0
2021-12-30 09:40:00,38.62,38.8,38.14,38.31,101132.0,38.62,38.8,38.14,38.31,101132.0
2021-12-30 09:50:00,38.33,38.66,38.2,38.53,73828.0,38.33,38.66,38.2,38.53,73828.0
2021-12-30 10:00:00,38.56,38.96,38.27,38.85,111408.0,38.56,38.96,38.27,38.85,111408.0
2021-12-30 10:10:00,38.85,39.0,38.21,38.37,148128.0,38.85,39.0,38.21,38.37,148128.0
2021-12-30 10:20:00,38.38,38.48,38.25,38.34,91756.0,38.38,38.48,38.25,38.34,91756.0
2021-12-30 10:30:00,38.34,38.55,38.25,38.31,74428.0,38.34,38.55,38.25,38.31,74428.0
2021-12-30 10:40:00,38.38,38.62,38.25,38.31,55884.0,38.38,38.62,38.25,38.31,55884.0
2021-12-30 10:50:00,38.31,38.41,38.19,38.2,37940.0,38.31,38.41,38.19,38.2,37940.0
2021-12-30 11:00:00,38.19,38.5,38.05,38.3,56984.0,38.19,38.5,38.05,38.3,56984.0
2021-12-30 11:10:00,38.32,38.55,38.25,38.4,40976.0,38.32,38.55,38.25,38.4,40976.0
2021-12-30 11:20:00,38.44,38.62,38.27,38.58,64668.0,38.44,38.62,38.27,38.58,64668.0
2021-12-30 11:30:00,38.58,38.64,38.43,38.55,73244.0,38.58,38.64,38.43,38.55,73244.0
2021-12-30 11:40:00,38.58,39.0,38.46,38.81,161784.0,38.58,39.0,38.46,38.81,161784.0
2021-12-30 11:50:00,38.8,39.28,38.78,38.88,369184.0,38.8,39.28,38.78,38.88,369184.0
2021-12-30 12:00:00,38.89,39.24,38.84,39.2,156560.0,38.89,39.24,38.84,39.2,156560.0
2021-12-30 12:10:00,39.24,39.71,39.16,39.55,187636.0,39.24,39.71,39.16,39.55,187636.0
2021-12-30 12:20:00,39.62,39.71,39.46,39.56,120736.0,39.62,39.71,39.46,39.56,120736.0
2021-12-30 12:30:00,39.5,39.6,39.28,39.36,105588.0,39.5,39.6,39.28,39.36,105588.0
2021-12-30 12:40:00,39.35,39.41,39.28,39.37,55520.0,39.35,39.41,39.28,39.37,55520.0
2021-12-30 12:50:00,39.38,39.46,39.31,39.42,59120.0,39.38,39.46,39.31,39.42,59120.0
2021-12-30 13:00:00,39.4,39.69,39.4,39.67,85812.0,39.4,39.69,39.4,39.67,85812.0
2021-12-30 13:10:00,39.7,39.83,39.65,39.8,119112.0,39.7,39.83,39.65,39.8,119112.0
2021-12-30 13:20:00,39.82,39.88,39.4,39.52,144324.0,39.82,39.88,39.4,39.52,144324.0
2021-12-30 13:30:00,39.52,40.0,39.48,39.81,169960.0,39.52,40.0,39.48,39.81,169960.0
2021-12-30 13:40:00,39.83,39.94,39.65,39.77,47352.0,39.83,39.94,39.65,39.77,47352.0
2021-12-30 13:50:00,39.75,39.88,39.64,39.65,26128.0,39.75,39.88,39.64,39.65,26128.0
2021-12-30 14:00:00,39.69,39.69,39.46,39.62,34936.0,39.69,39.69,39.46,39.62,34936.0
2021-12-30 14:10:00,39.6,39.71,39.51,39.66,20588.0,39.6,39.71,39.51,39.66,20588.0
2021-12-30 14:20:00,39.66,39.7,39.57,39.63,26476.0,39.66,39.7,39.57,39.63,26476.0
2021-12-30 14:30:00,39.65,39.73,39.62,39.69,20148.0,39.65,39.73,39.62,39.69,20148.0
2021-12-30 14:40:00,39.68,39.7,39.31,39.32,49104.0,39.68,39.7,39.31,39.32,49104.0
2021-12-30 14:50:00,39.29,39.3,39.07,39.29,59748.0,39.29,39.3,39.07,39.29,59748.0
2021-12-30 15:00:00,39.27,39.28,38.9,38.9,69268.0,39.27,39.28,38.9,38.9,69268.0
2021-12-30 15:10:00,38.92,39.08,38.82,38.91,57856.0,38.92,39.08,38.82,38.91,57856.0
2021-12-30 15:20:00,38.91,39.0,38.79,38.93,45492.0,38.91,39.0,38.79,38.93,45492.0
2021-12-30 15:30:00,38.91,38.96,38.76,38.79,87512.0,38.91,38.96,38.76,38.79,87512.0
2021-12-30 15:40:00,38.8,38.92,38.75,38.91,47816.0,38.8,38.92,38.75,38.91,47816.0
2021-12-30 15:50:00,38.9,38.99,38.35,38.8,422660.0,38.9,38.99,38.35,38.8,422660.0
2021-12-31 09:30:00,38.41,39.18,38.28,38.93,99864.0,38.41,39.18,38.28,38.93,99864.0
2021-12-31 09:40:00,38.93,38.99,38.52,38.7,121108.0,38.93,38.99,38.52,38.7,121108.0
2021-12-31 09:50:00,38.74,39.17,38.7,38.9,167828.0,38.74,39.17,38.7,38.9,167828.0
2021-12-31 10:00:00,38.86,38.99,38.5,38.88,93332.0,38.86,38.99,38.5,38.88,93332.0
2021-12-31 10:10:00,38.87,38.89,38.56,38.61,66752.0,38.87,38.89,38.56,38.61,66752.0
2021-12-31 10:20:00,38.57,38.58,38.23,38.27,106728.0,38.57,38.58,38.23,38.27,106728.0
2021-12-31 10:30:00,38.31,38.55,38.27,38.55,49388.0,38.31,38.55,38.27,38.55,49388.0
2021-12-31 10:40:00,38.49,38.55,38.34,38.54,71088.0,38.49,38.55,38.34,38.54,71088.0
2021-12-31 10:50:00,38.48,38.49,38.25,38.25,56988.0,38.48,38.49,38.25,38.25,56988.0
2021-12-31 11:00:00,38.27,38.38,38.22,38.32,35624.0,38.27,38.38,38.22,38.32,35624.0
2021-12-31 11:10:00,38.32,38.59,38.31,38.58,82540.0,38.32,38.59,38.31,38.58,82540.0
2021-12-31 11:20:00,38.6,38.75,38.45,38.72,66100.0,38.6,38.75,38.45,38.72,66100.0
2021-12-31 11:30:00,38.74,38.79,38.63,38.77,46924.0,38.74,38.79,38.63,38.77,46924.0
2021-12-31 11:40:00,38.71,38.79,38.61,38.69,50604.0,38.71,38.79,38.61,38.69,50604.0
2021-12-31 11:50:00,38.68,38.68,38.44,38.49,42040.0,38.68,38.68,38.44,38.49,42040.0
2021-12-31 12:00:00,38.5,38.62,38.37,38.48,57928.0,38.5,38.62,38.37,38.48,57928.0
2021-12-31 12:10:00,38.46,38.51,38.41,38.44,27432.0,38.46,38.51,38.41,38.44,27432.0
2021-12-31 12:20:00,38.45,38.6,38.45,38.5,39264.0,38.45,38.6,38.45,38.5,39264.0
2021-12-31 12:30:00,38.51,38.57,38.37,38.41,28724.0,38.51,38.57,38.37,38.41,28724.0
2021-12-31 12:40:00,38.43,38.49,38.33,38.36,19160.0,38.43,38.49,38.33,38.36,19160.0
2021-12-31 12:50:00,38.32,38.38,38.24,38.33,43436.0,38.32,38.38,38.24,38.33,43436.0
2021-12-31 13:00:00,38.36,38.36,38.15,38.15,47092.0,38.36,38.36,38.15,38.15,47092.0
2021-12-31 13:10:00,38.17,38.26,38.14,38.18,32024.0,38.17,38.26,38.14,38.18,32024.0
2021-12-31 13:20:00,38.16,38.21,37.99,37.99,90432.0,38.16,38.21,37.99,37.99,90432.0
2021-12-31 13:30:00,38.0,38.04,37.75,37.83,139776.0,38.0,38.04,37.75,37.83,139776.0
2021-12-31 13:40:00,37.83,37.97,37.78,37.83,111872.0,37.83,37.97,37.78,37.83,111872.0
2021-12-31 13:50:00,37.82,37.87,37.79,37.8,67076.0,37.82,37.87,37.79,37.8,67076.0
2021-12-31 14:00:00,37.82,37.91,37.74,37.8,58128.0,37.82,37.91,37.74,37.8,58128.0
2021-12-31 14:10:00,37.73,37.75,37.44,37.51,109464.0,37.73,37.75,37.44,37.51,109464.0
2021-12-31 14:20:00,37.53,37.57,37.25,37.4,101856.0,37.53,37.57,37.25,37.4,101856.0
2021-12-31 14:30:00,37.38,37.42,37.23,37.28,97976.0,37.38,37.42,37.23,37.28,97976.0
2021-12-31 14:40:00,37.29,37.29,37.18,37.19,74956.0,37.29,37.29,37.18,37.19,74956.0
2021-12-31 14:50:00,37.15,37.22,37.1,37.12,75888.0,37.15,37.22,37.1,37.12,75888.0
2021-12-31 15:00:00,37.11,37.45,37.11,37.36,77400.0,37.11,37.45,37.11,37.36,77400.0
2021-12-31 15:10:00,37.36,37.4,37.25,37.38,91836.0,37.36,37.4,37.25,37.38,91836.0
2021-12-31 15:20:00,37.38,37.38,37.06,37.26,132140.0,37.38,37.38,37.06,37.26,132140.0
2021-12-31 15:30:00,37.29,37.3,37.04,37.19,118960.0,37.29,37.3,37.04,37.19,118960.0
2021-12-31 15:40:00,37.19,37.39,37.13,37.13,145296.0,37.19,37.39,37.13,37.13,145296.0
2021-12-31 15:50:00,37.15,37.3,37.02,37.04,322416.0,37.15,37.3,37.02,37.04,322416.0
2022-01-03 09:30:00,37.31,38.08,37.3,37.91,146428.0,37.31,38.08,37.3,37.91,146428.0
2022-01-03 09:40:00,37.88,38.1,37.51,37.61,105816.0,37.88,38.1,37.51,37.61,105816.0
2022-01-03 09:50:00,37.6,38.22,37.38,38.05,103744.0,37.6,38.22,37.38,38.05,103744.0
2022-01-03 10:00:00,38.04,38.61,38.04,38.33,112976.0,38.04,38.61,38.04,38.33,112976.0
2022-01-03 10:10:00,38.48,38.73,38.18,38.54,103192.0,38.48,38.73,38.18,38.54,103192.0
2022-01-03 10:20:00,38.54,39.09,38.43,38.83,203536.0,38.54,39.09,38.43,38.83,203536.0
2022-01-03 10:30:00,38.88,39.22,38.82,39.19,165940.0,38.88,39.22,38.82,39.19,165940.0
2022-01-03 10:40:00,39.25,39.71,39.08,39.67,237740.0,39.25,39.71,39.08,39.67,237740.0
2022-01-03 10:50:00,39.62,39.85,39.14,39.27,243384.0,39.62,39.85,39.14,39.27,243384.0
2022-01-03 11:00:00,39.27,39.82,39.27,39.54,119564.0,39.27,39.82,39.27,39.54,119564.0
2022-01-03 11:10:00,39.55,39.62,39.12,39.34,107160.0,39.55,39.62,39.12,39.34,107160.0
2022-01-03 11:20:00,39.32,39.39,39.07,39.26,96220.0,39.32,39.39,39.07,39.26,96220.0
2022-01-03 11:30:00,39.2,39.2,38.88,38.88,62496.0,39.2,39.2,38.88,38.88,62496.0
2022-01-03 11:40:00,38.87,39.21,38.87,39.09,73348.0,38.87,39.21,38.87,39.09,73348.0
2022-01-03 11:50:00,39.13,39.14,38.92,39.02,64688.0,39.13,39.14,38.92,39.02,64688.0
2022-01-03 12:00:00,38.98,39.0,38.8,38.95,58724.0,38.98,39.0,38.8,38.95,58724.0
2022-01-03 12:10:00,38.91,38.93,38.76,38.83,42776.0,38.91,38.93,38.76,38.83,42776.0
2022-01-03 12:20:00,38.85,38.88,38.59,38.68,80712.0,38.85,38.88,38.59,38.68,80712.0
2022-01-03 12:30:00,38.66,38.66,38.45,38.49,39620.0,38.66,38.66,38.45,38.49,39620.0
2022-01-03 12:40:00,38.47,38.74,38.43,38.73,41992.0,38.47,38.74,38.43,38.73,41992.0
2022-01-03 12:50:00,38.75,38.84,38.63,38.8,43972.0,38.75,38.84,38.63,38.8,43972.0
2022-01-03 13:00:00,38.8,38.8,38.6,38.61,23648.0,38.8,38.8,38.6,38.61,23648.0
2022-01-03 13:10:00,38.61,38.72,38.38,38.49,47480.0,38.61,38.72,38.38,38.49,47480.0
2022-01-03 13:20:00,38.49,38.52,38.38,38.5,30392.0,38.49,38.52,38.38,38.5,30392.0
2022-01-03 13:30:00,38.45,38.53,38.42,38.46,32000.0,38.45,38.53,38.42,38.46,32000.0
2022-01-03 13:40:00,38.42,38.42,38.24,38.27,58356.0,38.42,38.42,38.24,38.27,58356.0
2022-01-03 13:50:00,38.32,38.39,38.22,38.39,17528.0,38.32,38.39,38.22,38.39,17528.0
2022-01-03 14:00:00,38.39,38.47,38.38,38.4,12176.0,38.39,38.47,38.38,38.4,12176.0
2022-01-03 14:10:00,38.4,38.48,38.36,38.39,30520.0,38.4,38.48,38.36,38.39,30520.0
2022-01-03 14:20:00,38.43,38.64,38.38,38.44,51280.0,38.43,38.64,38.38,38.44,51280.0
2022-01-03 14:30:00,38.43,38.43,38.01,38.08,67648.0,38.43,38.43,38.01,38.08,67648.0
2022-01-03 14:40:00,38.12,38.16,38.07,38.09,36972.0,38.12,38.16,38.07,38.09,36972.0
2022-01-03 14:50:00,38.13,38.48,38.13,38.4,55616.0,38.13,38.48,38.13,38.4,55616.0
2022-01-03 15:00:00,38.4,38.41,38.13,38.21,71712.0,38.4,38.41,38.13,38.21,71712.0
2022-01-03 15:10:00,38.21,38.32,38.06,38.13,51196.0,38.21,38.32,38.06,38.13,51196.0
2022-01-03 15:20:00,38.21,38.21,38.04,38.05,47248.0,38.21,38.21,38.04,38.05,47248.0
2022-01-03 15:30:00,38.08,38.21,38.04,38.13,42560.0,38.08,38.21,38.04,38.13,42560.0
2022-01-03 15:40:00,38.13,38.16,37.98,38.15,73992.0,38.13,38.16,37.98,38.15,73992.0
2022-01-03 15:50:00,38.21,38.28,37.99,38.26,154280.0,38.21,38.28,37.99,38.26,154280.0
2022-01-04 09:30:00,38.04,38.25,37.51,37.89,266692.0,38.04,38.25,37.51,37.89,266692.0
2022-01-04 09:40:00,37.79,38.03,37.65,37.86,72744.0,37.79,38.03,37.65,37.86,72744.0
2022-01-04 09:50:00,37.84,37.84,37.38,37.39,154860.0,37.84,37.84,37.38,37.39,154860.0
2022-01-04 10:00:00,37.39,37.42,36.98,37.05,176424.0,37.39,37.42,36.98,37.05,176424.0
2022-01-04 10:10:00,37.05,37.22,36.59,37.22,322452.0,37.05,37.22,36.59,37.22,322452.0
2022-01-04 10:20:00,37.16,37.23,36.51,36.75,139800.0,37.16,37.23,36.51,36.75,139800.0
2022-01-04 10:30:00,36.76,36.77,36.38,36.48,248708.0,36.76,36.77,36.38,36.48,248708.0
2022-01-04 10:40:00,36.45,36.56,36.12,36.14,237920.0,36.45,36.56,36.12,36.14,237920.0
2022-01-04 10:50:00,36.17,36.31,35.93,36.05,157992.0,36.17,36.31,35.93,36.05,157992.0
2022-01-04 11:00:00,36.01,36.01,35.76,35.94,174264.0,36.01,36.01,35.76,35.94,174264.0
2022-01-04 11:10:00,35.93,36.57,35.93,36.5,133440.0,35.93,36.57,35.93,36.5,133440.0
2022-01-04 11:20:00,36.52,36.68,36.25,36.32,116800.0,36.52,36.68,36.25,36.32,116800.0
2022-01-04 11:30:00,36.3,36.45,36.09,36.45,96892.0,36.3,36.45,36.09,36.45,96892.0
2022-01-04 11:40:00,36.45,36.59,36.37,36.52,239384.0,36.45,36.59,36.37,36.52,239384.0
2022-01-04 11:50:00,36.56,36.63,36.34,36.34,46196.0,36.56,36.63,36.34,36.34,46196.0
2022-01-04 12:00:00,36.32,36.38,36.0,36.08,95640.0,36.32,36.38,36.0,36.08,95640.0
2022-01-04 12:10:00,36.09,36.49,36.09,36.43,66536.0,36.09,36.49,36.09,36.43,66536.0
2022-01-04 12:20:00,36.39,36.47,36.25,36.36,20976.0,36.39,36.47,36.25,36.36,20976.0
2022-01-04 12:30:00,36.34,36.36,36.18,36.3,43652.0,36.34,36.36,36.18,36.3,43652.0
2022-01-04 12:40:00,36.38,36.55,36.13,36.19,109704.0,36.38,36.55,36.13,36.19,109704.0
2022-01-04 12:50:00,36.19,36.35,36.14,36.21,38864.0,36.19,36.35,36.14,36.21,38864.0
2022-01-04 13:00:00,36.25,36.57,36.21,36.43,81768.0,36.25,36.57,36.21,36.43,81768.0
2022-01-04 13:10:00,36.42,36.55,36.27,36.4,140524.0,36.42,36.55,36.27,36.4,140524.0
2022-01-04 13:20:00,36.38,36.41,36.25,36.39,37608.0,36.38,36.41,36.25,36.39,37608.0
2022-01-04 13:30:00,36.34,36.34,36.19,36.2,73528.0,36.34,36.34,36.19,36.2,73528.0
2022-01-04 13:40:00,36.19,36.31,36.1,36.2,43380.0,36.19,36.31,36.1,36.2,43380.0
2022-01-04 13:50:00,36.17,36.17,35.98,36.02,52848.0,36.17,36.17,35.98,36.02,52848.0
2022-01-04 14:00:00,36.06,36.26,36.05,36.11,43232.0,36.06,36.26,36.05,36.11,43232.0
2022-01-04 14:10:00,36.1,36.38,36.02,36.38,33792.0,36.1,36.38,36.02,36.38,33792.0
2022-01-04 14:20:00,36.38,36.4,36.25,36.29,38696.0,36.38,36.4,36.25,36.29,38696.0
2022-01-04 14:30:00,36.26,36.49,36.24,36.35,133580.0,36.26,36.49,36.24,36.35,133580.0
2022-01-04 14:40:00,36.3,36.46,36.26,36.35,46628.0,36.3,36.46,36.26,36.35,46628.0
2022-01-04 14:50:00,36.38,36.38,36.22,36.35,45088.0,36.38,36.38,36.22,36.35,45088.0
2022-01-04 15:00:00,36.35,36.52,36.31,36.5,62896.0,36.35,36.52,36.31,36.5,62896.0
2022-01-04 15:10:00,36.54,36.77,36.49,36.66,99576.0,36.54,36.77,36.49,36.66,99576.0
2022-01-04 15:20:00,36.68,36.87,36.65,36.79,58056.0,36.68,36.87,36.65,36.79,58056.0
2022-01-04 15:30:00,36.83,36.9,36.66,36.9,66640.0,36.83,36.9,36.66,36.9,66640.0
2022-01-04 15:40:00,36.9,37.58,36.84,37.12,258952.0,36.9,37.58,36.84,37.12,258952.0
2022-01-04 15:50:00,37.17,37.43,37.14,37.15,198412.0,37.17,37.43,37.14,37.15,198412.0
2022-01-05 09:30:00,37.1,37.21,36.19,36.26,219520.0,37.1,37.21,36.19,36.26,219520.0
2022-01-05 09:40:00,36.28,36.63,36.19,36.38,106692.0,36.28,36.63,36.19,36.38,106692.0
2022-01-05 09:50:00,36.39,36.81,36.27,36.52,132200.0,36.39,36.81,36.27,36.52,132200.0
2022-01-05 10:00:00,36.53,36.63,36.26,36.37,63660.0,36.53,36.63,36.26,36.37,63660.0
2022-01-05 10:10:00,36.37,36.45,36.2,36.27,64108.0,36.37,36.45,36.2,36.27,64108.0
2022-01-05 10:20:00,36.27,36.37,36.05,36.05,80240.0,36.27,36.37,36.05,36.05,80240.0
2022-01-05 10:30:00,36.05,36.24,35.88,35.88,79332.0,36.05,36.24,35.88,35.88,79332.0
2022-01-05 10:40:00,35.88,36.2,35.85,35.88,188832.0,35.88,36.2,35.85,35.88,188832.0
2022-01-05 10:50:00,35.88,36.05,35.7,35.94,145588.0,35.88,36.05,35.7,35.94,145588.0
2022-01-05 11:00:00,35.94,35.99,35.78,35.88,70444.0,35.94,35.99,35.78,35.88,70444.0
2022-01-05 11:10:00,35.86,35.92,35.71,35.72,89704.0,35.86,35.92,35.71,35.72,89704.0
2022-01-05 11:20:00,35.75,35.95,35.7,35.85,66644.0,35.75,35.95,35.7,35.85,66644.0
2022-01-05 11:30:00,35.79,35.87,35.33,35.41,228084.0,35.79,35.87,35.33,35.41,228084.0
2022-01-05 11:40:00,35.47,35.57,35.18,35.33,154032.0,35.47,35.57,35.18,35.33,154032.0
2022-01-05 11:50:00,35.33,35.37,35.2,35.36,96488.0,35.33,35.37,35.2,35.36,96488.0
2022-01-05 12:00:00,35.35,35.5,35.13,35.38,119672.0,35.35,35.5,35.13,35.38,119672.0
2022-01-05 12:10:00,35.41,35.46,35.13,35.25,151960.0,35.41,35.46,35.13,35.25,151960.0
2022-01-05 12:20:00,35.27,35.34,35.07,35.1,109904.0,35.27,35.34,35.07,35.1,109904.0
2022-01-05 12:30:00,35.07,35.12,34.7,34.71,308308.0,35.07,35.12,34.7,34.71,308308.0
2022-01-05 12:40:00,34.73,34.8,34.25,34.29,287920.0,34.73,34.8,34.25,34.29,287920.0
2022-01-05 12:50:00,34.29,34.29,34.03,34.17,325288.0,34.29,34.29,34.03,34.17,325288.0
2022-01-05 13:00:00,34.2,34.34,34.0,34.0,173920.0,34.2,34.34,34.0,34.0,173920.0
2022-01-05 13:10:00,34.04,34.71,33.92,34.56,323172.0,34.04,34.71,33.92,34.56,323172.0
2022-01-05 13:20:00,34.57,34.73,34.31,34.31,158480.0,34.57,34.73,34.31,34.31,158480.0
2022-01-05 13:30:00,34.31,34.61,34.25,34.31,168808.0,34.31,34.61,34.25,34.31,168808.0
2022-01-05 13:40:00,34.34,34.36,34.1,34.12,128048.0,34.34,34.36,34.1,34.12,128048.0
2022-01-05 13:50:00,34.07,34.41,34.07,34.3,105356.0,34.07,34.41,34.07,34.3,105356.0
2022-01-05 14:00:00,34.3,34.73,34.18,34.41,131980.0,34.3,34.73,34.18,34.41,131980.0
2022-01-05 14:10:00,34.38,34.43,34.09,34.11,113312.0,34.38,34.43,34.09,34.11,113312.0
2022-01-05 14:20:00,34.09,34.14,33.75,33.78,190652.0,34.09,34.14,33.75,33.78,190652.0
2022-01-05 14:30:00,33.84,33.91,33.61,33.7,342184.0,33.84,33.91,33.61,33.7,342184.0
2022-01-05 14:40:00,33.64,33.77,33.41,33.53,282124.0,33.64,33.77,33.41,33.53,282124.0
2022-01-05 14:50:00,33.54,33.7,33.23,33.29,242112.0,33.54,33.7,33.23,33.29,242112.0
2022-01-05 15:00:00,33.29,33.29,32.59,32.84,438572.0,33.29,33.29,32.59,32.84,438572.0
2022-01-05 15:10:00,32.84,33.3,32.71,32.97,239560.0,32.84,33.3,32.71,32.97,239560.0
2022-01-05 15:20:00,33.0,33.11,32.73,32.76,193656.0,33.0,33.11,32.73,32.76,193656.0
2022-01-05 15:30:00,32.73,32.88,32.64,32.78,370424.0,32.73,32.88,32.64,32.78,370424.0
2022-01-05 15:40:00,32.76,32.97,32.64,32.69,524864.0,32.76,32.97,32.64,32.69,524864.0
2022-01-05 15:50:00,32.66,32.7,32.29,32.33,1049328.0,32.66,32.7,32.29,32.33,1049328.0
2022-01-06 09:30:00,33.21,34.43,33.07,33.63,719900.0,33.21,34.43,33.07,33.63,719900.0
2022-01-06 09:40:00,33.59,33.86,32.63,32.7,461628.0,33.59,33.86,32.63,32.7,461628.0
2022-01-06 09:50:00,32.75,32.88,31.19,31.72,916592.0,32.75,32.88,31.19,31.72,916592.0
2022-01-06 10:00:00,31.74,31.77,30.29,30.95,937440.0,31.74,31.77,30.29,30.95,937440.0
2022-01-06 10:10:00,30.9,32.21,30.86,31.79,476224.0,30.9,32.21,30.86,31.79,476224.0
2022-01-06 10:20:00,31.78,32.44,31.5,32.33,488040.0,31.78,32.44,31.5,32.33,488040.0
2022-01-06 10:30:00,32.33,33.63,32.27,32.47,695096.0,32.33,33.63,32.27,32.47,695096.0
2022-01-06 10:40:00,32.46,32.63,31.88,32.62,269492.0,32.46,32.63,31.88,32.62,269492.0
2022-01-06 10:50:00,32.63,32.63,32.0,32.01,191928.0,32.63,32.63,32.0,32.01,191928.0
2022-01-06 11:00:00,32.0,32.38,32.0,32.22,183680.0,32.0,32.38,32.0,32.22,183680.0
2022-01-06 11:10:00,32.21,32.97,32.18,32.83,236200.0,32.21,32.97,32.18,32.83,236200.0
2022-01-06 11:20:00,32.82,33.1,32.6,32.81,177964.0,32.82,33.1,32.6,32.81,177964.0
2022-01-06 11:30:00,32.81,32.83,32.52,32.65,94592.0,32.81,32.83,32.52,32.65,94592.0
2022-01-06 11:40:00,32.69,33.03,32.61,33.0,83724.0,32.69,33.03,32.61,33.0,83724.0
2022-01-06 11:50:00,33.04,33.24,32.98,33.0,86612.0,33.04,33.24,32.98,33.0,86612.0
2022-01-06 12:00:00,33.09,33.74,33.0,33.71,123312.0,33.09,33.74,33.0,33.71,123312.0
2022-01-06 12:10:00,33.69,33.69,33.28,33.59,69732.0,33.69,33.69,33.28,33.59,69732.0
2022-01-06 12:20:00,33.55,33.76,33.48,33.72,100404.0,33.55,33.76,33.48,33.72,100404.0
2022-01-06 12:30:00,33.75,33.83,33.54,33.8,86320.0,33.75,33.83,33.54,33.8,86320.0
2022-01-06 12:40:00,33.81,34.26,33.77,34.1,164456.0,33.81,34.26,33.77,34.1,164456.0
2022-01-06 12:50:00,34.1,34.15,33.89,34.1,57572.0,34.1,34.15,33.89,34.1,57572.0
2022-01-06 13:00:00,34.11,34.22,34.0,34.01,56168.0,34.11,34.22,34.0,34.01,56168.0
2022-01-06 13:10:00,34.01,34.1,33.56,33.64,100308.0,34.01,34.1,33.56,33.64,100308.0
2022-01-06 13:20:00,33.6,33.66,33.1,33.1,431872.0,33.6,33.66,33.1,33.1,431872.0
2022-01-06 13:30:00,33.14,33.17,32.88,33.0,153768.0,33.14,33.17,32.88,33.0,153768.0
2022-01-06 13:40:00,33.04,33.19,32.93,33.19,73588.0,33.04,33.19,32.93,33.19,73588.0
2022-01-06 13:50:00,33.14,33.17,32.98,33.17,32148.0,33.14,33.17,32.98,33.17,32148.0
2022-01-06 14:00:00,33.16,33.16,32.75,33.1,86768.0,33.16,33.16,32.75,33.1,86768.0
2022-01-06 14:10:00,33.1,33.19,32.9,33.13,42200.0,33.1,33.19,32.9,33.13,42200.0
2022-01-06 14:20:00,33.15,33.19,33.0,33.12,48280.0,33.15,33.19,33.0,33.12,48280.0
2022-01-06 14:30:00,33.14,33.24,33.03,33.09,60372.0,33.14,33.24,33.03,33.09,60372.0
2022-01-06 14:40:00,33.1,33.27,33.04,33.23,54516.0,33.1,33.27,33.04,33.23,54516.0
2022-01-06 14:50:00,33.26,33.33,33.16,33.22,102284.0,33.26,33.33,33.16,33.22,102284.0
2022-01-06 15:00:00,33.26,33.49,33.24,33.29,100168.0,33.26,33.49,33.24,33.29,100168.0
2022-01-06 15:10:00,33.3,33.32,33.18,33.24,67140.0,33.3,33.32,33.18,33.24,67140.0
2022-01-06 15:20:00,33.21,33.39,33.2,33.2,88332.0,33.21,33.39,33.2,33.2,88332.0
2022-01-06 15:30:00,33.24,33.26,33.01,33.06,103288.0,33.24,33.26,33.01,33.06,103288.0
2022-01-06 15:40:00,33.06,33.06,32.5,32.51,201116.0,33.06,33.06,32.5,32.51,201116.0
2022-01-06 15:50:00,32.53,32.76,32.5,32.75,355572.0,32.53,32.76,32.5,32.75,355572.0
2022-01-07 09:30:00,39.94,40.08,37.72,38.9,4159048.0,39.94,40.08,37.72,38.9,4159048.0
2022-01-07 09:40:00,38.88,39.38,37.23,37.33,2683940.0,38.88,39.38,37.23,37.33,2683940.0
2022-01-07 09:50:00,37.29,37.77,36.67,37.07,2274684.0,37.29,37.77,36.67,37.07,2274684.0
2022-01-07 10:00:00,37.04,37.1,36.19,36.62,1698224.0,37.04,37.1,36.19,36.62,1698224.0
2022-01-07 10:10:00,36.6,37.49,36.29,36.44,1504256.0,36.6,37.49,36.29,36.44,1504256.0
2022-01-07 10:20:00,36.43,36.51,35.71,35.93,1443088.0,36.43,36.51,35.71,35.93,1443088.0
2022-01-07 10:30:00,35.93,36.12,35.27,35.36,1004564.0,35.93,36.12,35.27,35.36,1004564.0
2022-01-07 10:40:00,35.36,35.66,34.4,34.58,1329744.0,35.36,35.66,34.4,34.58,1329744.0
2022-01-07 10:50:00,34.58,34.98,34.32,34.69,960716.0,34.58,34.98,34.32,34.69,960716.0
2022-01-07 11:00:00,34.67,35.6,34.63,35.52,1071640.0,34.67,35.6,34.63,35.52,1071640.0
2022-01-07 11:10:00,35.5,35.5,34.58,34.64,682700.0,35.5,35.5,34.58,34.64,682700.0
2022-01-07 11:20:00,34.68,35.29,34.65,35.15,391032.0,34.68,35.29,34.65,35.15,391032.0
2022-01-07 11:30:00,35.17,35.23,34.6,34.84,385452.0,35.17,35.23,34.6,34.84,385452.0
2022-01-07 11:40:00,34.78,34.99,34.63,34.84,249640.0,34.78,34.99,34.63,34.84,249640.0
2022-01-07 11:50:00,34.83,35.1,34.64,34.75,345844.0,34.83,35.1,34.64,34.75,345844.0
2022-01-07 12:00:00,34.8,34.82,33.9,34.35,868272.0,34.8,34.82,33.9,34.35,868272.0
2022-01-07 12:10:00,34.4,34.54,34.07,34.13,403516.0,34.4,34.54,34.07,34.13,403516.0
2022-01-07 12:20:00,34.09,34.17,33.93,33.93,226588.0,34.09,34.17,33.93,33.93,226588.0
2022-01-07 12:30:00,33.91,34.25,33.81,33.85,395176.0,33.91,34.25,33.81,33.85,395176.0
2022-01-07 12:40:00,33.81,34.31,33.79,34.18,314232.0,33.81,34.31,33.79,34.18,314232.0
2022-01-07 12:50:00,34.22,34.34,34.06,34.27,200324.0,34.22,34.34,34.06,34.27,200324.0
2022-01-07 13:00:00,34.22,34.93,34.17,34.74,432744.0,34.22,34.93,34.17,34.74,432744.0
2022-01-07 13:10:00,34.74,34.87,34.46,34.52,280136.0,34.74,34.87,34.46,34.52,280136.0
2022-01-07 13:20:00,34.52,34.62,34.02,34.13,282032.0,34.52,34.62,34.02,34.13,282032.0
2022-01-07 13:30:00,34.1,34.3,34.0,34.11,152080.0,34.1,34.3,34.0,34.11,152080.0
2022-01-07 13:40:00,34.09,34.18,33.86,33.87,229808.0,34.09,34.18,33.86,33.87,229808.0
2022-01-07 13:50:00,33.87,33.9,33.31,33.31,552344.0,33.87,33.9,33.31,33.31,552344.0
2022-01-07 14:00:00,33.34,33.53,33.13,33.15,319512.0,33.34,33.53,33.13,33.15,319512.0
2022-01-07 14:10:00,33.21,33.36,33.13,33.23,261772.0,33.21,33.36,33.13,33.23,261772.0
2022-01-07 14:20:00,33.25,33.56,33.19,33.45,227480.0,33.25,33.56,33.19,33.45,227480.0
2022-01-07 14:30:00,33.46,33.87,33.38,33.76,314584.0,33.46,33.87,33.38,33.76,314584.0
2022-01-07 14:40:00,33.76,33.84,33.5,33.7,261280.0,33.76,33.84,33.5,33.7,261280.0
2022-01-07 14:50:00,33.64,34.19,33.58,34.19,299928.0,33.64,34.19,33.58,34.19,299928.0
2022-01-07 15:00:00,34.17,34.38,34.07,34.2,318248.0,34.17,34.38,34.07,34.2,318248.0
2022-01-07 15:10:00,34.21,34.49,34.08,34.18,469788.0,34.21,34.49,34.08,34.18,469788.0
2022-01-07 15:20:00,34.21,34.28,34.0,34.09,200104.0,34.21,34.28,34.0,34.09,200104.0
2022-01-07 15:30:00,34.09,34.31,34.0,34.15,306152.0,34.09,34.31,34.0,34.15,306152.0
2022-01-07 15:40:00,34.14,34.68,34.08,34.64,525108.0,34.14,34.68,34.08,34.64,525108.0
2022-01-07 15:50:00,34.63,35.43,34.63,35.15,1868932.0,34.63,35.43,34.63,35.15,1868932.0
2022-01-10 09:30:00,33.75,33.92,31.71,32.2,1410944.0,33.75,33.92,31.71,32.2,1410944.0
2022-01-10 09:40:00,32.15,32.16,31.63,32.02,869404.0,32.15,32.16,31.63,32.02,869404.0
2022-01-10 09:50:00,32.04,32.37,31.75,31.91,551128.0,32.04,32.37,31.75,31.91,551128.0
2022-01-10 10:00:00,31.88,32.06,31.01,31.21,805900.0,31.88,32.06,31.01,31.21,805900.0
2022-01-10 10:10:00,31.23,31.27,30.0,30.83,1494468.0,31.23,31.27,30.0,30.83,1494468.0
2022-01-10 10:20:00,30.84,31.3,30.76,31.07,779380.0,30.84,31.3,30.76,31.07,779380.0
2022-01-10 10:30:00,31.07,31.07,30.33,30.53,424256.0,31.07,31.07,30.33,30.53,424256.0
2022-01-10 10:40:00,30.6,30.63,30.0,30.3,1035744.0,30.6,30.63,30.0,30.3,1035744.0
2022-01-10 10:50:00,30.27,30.57,30.07,30.21,509720.0,30.27,30.57,30.07,30.21,509720.0
2022-01-10 11:00:00,30.18,30.37,30.08,30.29,520004.0,30.18,30.37,30.08,30.29,520004.0
2022-01-10 11:10:00,30.3,30.5,30.15,30.4,659204.0,30.3,30.5,30.15,30.4,659204.0
2022-01-10 11:20:00,30.4,31.42,30.4,31.37,508288.0,30.4,31.42,30.4,31.37,508288.0
2022-01-10 11:30:00,31.39,31.42,30.8,30.96,360472.0,31.39,31.42,30.8,30.96,360472.0
2022-01-10 11:40:00,30.96,31.33,30.91,31.24,239112.0,30.96,31.33,30.91,31.24,239112.0
2022-01-10 11:50:00,31.18,31.58,31.03,31.55,173796.0,31.18,31.58,31.03,31.55,173796.0
2022-01-10 12:00:00,31.54,31.59,31.17,31.22,140704.0,31.54,31.59,31.17,31.22,140704.0
2022-01-10 12:10:00,31.24,31.24,30.81,30.88,183212.0,31.24,31.24,30.81,30.88,183212.0
2022-01-10 12:20:00,30.89,31.06,30.89,30.89,110768.0,30.89,31.06,30.89,30.89,110768.0
2022-01-10 12:30:00,30.89,31.13,30.81,30.96,112604.0,30.89,31.13,30.81,30.96,112604.0
2022-01-10 12:40:00,30.93,31.28,30.79,31.07,143016.0,30.93,31.28,30.79,31.07,143016.0
2022-01-10 12:50:00,31.05,31.5,31.03,31.23,210072.0,31.05,31.5,31.03,31.23,210072.0
2022-01-10 13:00:00,31.28,31.48,31.19,31.45,134180.0,31.28,31.48,31.19,31.45,134180.0
2022-01-10 13:10:00,31.45,31.83,31.41,31.77,189972.0,31.45,31.83,31.41,31.77,189972.0
2022-01-10 13:20:00,31.78,31.99,31.71,31.88,192848.0,31.78,31.99,31.71,31.88,192848.0
2022-01-10 13:30:00,31.91,32.0,31.73,31.96,95560.0,31.91,32.0,31.73,31.96,95560.0
2022-01-10 13:40:00,31.85,31.87,31.59,31.68,123092.0,31.85,31.87,31.59,31.68,123092.0
2022-01-10 13:50:00,31.68,31.98,31.68,31.83,136316.0,31.68,31.98,31.68,31.83,136316.0
2022-01-10 14:00:00,31.89,32.31,31.88,32.28,333380.0,31.89,32.31,31.88,32.28,333380.0
2022-01-10 14:10:00,32.28,32.4,32.13,32.13,256864.0,32.28,32.4,32.13,32.13,256864.0
2022-01-10 14:20:00,32.17,32.25,31.91,32.1,170020.0,32.17,32.25,31.91,32.1,170020.0
2022-01-10 14:30:00,32.15,32.37,32.0,32.1,137128.0,32.15,32.37,32.0,32.1,137128.0
2022-01-10 14:40:00,32.12,32.25,32.02,32.13,79784.0,32.12,32.25,32.02,32.13,79784.0
2022-01-10 14:50:00,32.15,32.15,31.88,32.1,118860.0,32.15,32.15,31.88,32.1,118860.0
2022-01-10 15:00:00,32.11,32.15,31.8,31.87,162780.0,32.11,32.15,31.8,31.87,162780.0
2022-01-10 15:10:00,31.92,32.19,31.86,32.14,119048.0,31.92,32.19,31.86,32.14,119048.0
2022-01-10 15:20:00,32.13,32.4,32.03,32.09,126096.0,32.13,32.4,32.03,32.09,126096.0
2022-01-10 15:30:00,32.1,32.2,31.99,32.05,134136.0,32.1,32.2,31.99,32.05,134136.0
2022-01-10 15:40:00,32.06,32.28,32.0,32.28,179892.0,32.06,32.28,32.0,32.28,179892.0
2022-01-10 15:50:00,32.29,32.88,32.26,32.77,686664.0,32.29,32.88,32.26,32.77,686664.0
2022-01-11 09:30:00,32.52,32.75,31.85,32.37,329280.0,32.52,32.75,31.85,32.37,329280.0
2022-01-11 09:40:00,32.38,32.89,32.0,32.31,243148.0,32.38,32.89,32.0,32.31,243148.0
2022-01-11 09:50:00,32.31,33.23,32.18,33.07,269964.0,32.31,33.23,32.18,33.07,269964.0
2022-01-11 10:00:00,33.04,34.04,33.01,33.7,526452.0,33.04,34.04,33.01,33.7,526452.0
2022-01-11 10:10:00,33.71,34.2,33.38,33.4,452820.0,33.71,34.2,33.38,33.4,452820.0
2022-01-11 10:20:00,33.5,33.52,33.17,33.17,195588.0,33.5,33.52,33.17,33.17,195588.0
2022-01-11 10:30:00,33.21,33.3,32.74,32.81,226840.0,33.21,33.3,32.74,32.81,226840.0
2022-01-11 10:40:00,32.83,33.14,32.47,32.77,340748.0,32.83,33.14,32.47,32.77,340748.0
2022-01-11 10:50:00,32.77,32.84,32.59,32.69,110392.0,32.77,32.84,32.59,32.69,110392.0
2022-01-11 11:00:00,32.69,32.94,32.65,32.75,140344.0,32.69,32.94,32.65,32.75,140344.0
2022-01-11 11:10:00,32.74,33.07,32.74,32.99,97720.0,32.74,33.07,32.74,32.99,97720.0
2022-01-11 11:20:00,32.94,33.37,32.73,33.06,215596.0,32.94,33.37,32.73,33.06,215596.0
2022-01-11 11:30:00,33.06,33.11,32.56,32.74,217072.0,33.06,33.11,32.56,32.74,217072.0
2022-01-11 11:40:00,32.75,32.95,32.69,32.88,149664.0,32.75,32.95,32.69,32.88,149664.0
2022-01-11 11:50:00,32.85,33.0,32.79,32.94,92432.0,32.85,33.0,32.79,32.94,92432.0
2022-01-11 12:00:00,32.92,33.12,32.85,32.91,155284.0,32.92,33.12,32.85,32.91,155284.0
2022-01-11 12:10:00,32.85,33.0,32.81,32.93,51216.0,32.85,33.0,32.81,32.93,51216.0
2022-01-11 12:20:00,32.93,32.99,32.75,32.82,171268.0,32.93,32.99,32.75,32.82,171268.0
2022-01-11 12:30:00,32.82,32.99,32.73,32.86,178516.0,32.82,32.99,32.73,32.86,178516.0
2022-01-11 12:40:00,32.89,33.11,32.89,33.03,116036.0,32.89,33.11,32.89,33.03,116036.0
2022-01-11 12:50:00,33.02,33.07,32.72,32.76,124472.0,33.02,33.07,32.72,32.76,124472.0
2022-01-11 13:00:00,32.77,32.78,32.34,32.38,227860.0,32.77,32.78,32.34,32.38,227860.0
2022-01-11 13:10:00,32.38,32.39,32.25,32.25,122232.0,32.38,32.39,32.25,32.25,122232.0
2022-01-11 13:20:00,32.26,32.28,32.11,32.11,127372.0,32.26,32.28,32.11,32.11,127372.0
2022-01-11 13:30:00,32.11,32.32,32.1,32.26,170736.0,32.11,32.32,32.1,32.26,170736.0
2022-01-11 13:40:00,32.23,32.32,32.18,32.21,98836.0,32.23,32.32,32.18,32.21,98836.0
2022-01-11 13:50:00,32.22,32.49,32.21,32.49,117660.0,32.22,32.49,32.21,32.49,117660.0
2022-01-11 14:00:00,32.49,32.65,32.42,32.52,149492.0,32.49,32.65,32.42,32.52,149492.0
2022-01-11 14:10:00,32.5,32.5,32.38,32.38,62160.0,32.5,32.5,32.38,32.38,62160.0
2022-01-11 14:20:00,32.38,32.39,32.19,32.27,107492.0,32.38,32.39,32.19,32.27,107492.0
2022-01-11 14:30:00,32.23,32.28,32.06,32.27,102944.0,32.23,32.28,32.06,32.27,102944.0
2022-01-11 14:40:00,32.27,32.47,32.25,32.44,98464.0,32.27,32.47,32.25,32.44,98464.0
2022-01-11 14:50:00,32.45,32.6,32.36,32.53,101184.0,32.45,32.6,32.36,32.53,101184.0
2022-01-11 15:00:00,32.51,32.81,32.5,32.63,117712.0,32.51,32.81,32.5,32.63,117712.0
2022-01-11 15:10:00,32.66,32.68,32.51,32.51,62376.0,32.66,32.68,32.51,32.51,62376.0
2022-01-11 15:20:00,32.54,32.66,32.47,32.5,56420.0,32.54,32.66,32.47,32.5,56420.0
2022-01-11 15:30:00,32.52,32.61,32.47,32.56,109352.0,32.52,32.61,32.47,32.56,109352.0
2022-01-11 15:40:00,32.54,32.59,32.45,32.52,117864.0,32.54,32.59,32.45,32.52,117864.0
2022-01-11 15:50:00,32.52,32.59,32.35,32.58,368812.0,32.52,32.59,32.35,32.58,368812.0
2022-01-12 09:30:00,32.5,32.75,31.75,32.29,497084.0,32.5,32.75,31.75,32.29,497084.0
2022-01-12 09:40:00,32.25,32.75,32.05,32.65,184772.0,32.25,32.75,32.05,32.65,184772.0
2022-01-12 09:50:00,32.66,32.83,32.5,32.71,148080.0,32.66,32.83,32.5,32.71,148080.0
2022-01-12 10:00:00,32.73,32.8,32.32,32.35,141884.0,32.73,32.8,32.32,32.35,141884.0
2022-01-12 10:10:00,32.4,32.64,32.33,32.34,68116.0,32.4,32.64,32.33,32.34,68116.0
2022-01-12 10:20:00,32.4,32.47,32.11,32.15,138652.0,32.4,32.47,32.11,32.15,138652.0
2022-01-12 10:30:00,32.17,32.17,31.81,31.87,203740.0,32.17,32.17,31.81,31.87,203740.0
2022-01-12 10:40:00,31.89,32.05,31.61,31.96,212856.0,31.89,32.05,31.61,31.96,212856.0
2022-01-12 10:50:00,31.97,32.01,31.64,31.88,139344.0,31.97,32.01,31.64,31.88,139344.0
2022-01-12 11:00:00,31.87,32.07,31.69,31.84,83388.0,31.87,32.07,31.69,31.84,83388.0
2022-01-12 11:10:00,31.82,32.05,31.61,31.77,139564.0,31.82,32.05,31.61,31.77,139564.0
2022-01-12 11:20:00,31.8,31.99,31.73,31.99,55852.0,31.8,31.99,31.73,31.99,55852.0
2022-01-12 11:30:00,31.98,32.02,31.85,31.91,49640.0,31.98,32.02,31.85,31.91,49640.0
2022-01-12 11:40:00,31.96,31.96,31.72,31.89,95668.0,31.96,31.96,31.72,31.89,95668.0
2022-01-12 11:50:00,31.81,31.9,31.68,31.76,60224.0,31.81,31.9,31.68,31.76,60224.0
2022-01-12 12:00:00,31.79,31.93,31.72,31.83,55640.0,31.79,31.93,31.72,31.83,55640.0
2022-01-12 12:10:00,31.87,31.94,31.79,31.89,27548.0,31.87,31.94,31.79,31.89,27548.0
2022-01-12 12:20:00,31.86,32.01,31.83,32.0,47312.0,31.86,32.01,31.83,32.0,47312.0
2022-01-12 12:30:00,32.0,32.28,31.95,32.22,125648.0,32.0,32.28,31.95,32.22,125648.0
2022-01-12 12:40:00,32.22,32.42,32.14,32.22,42740.0,32.22,32.42,32.14,32.22,42740.0
2022-01-12 12:50:00,32.15,32.49,32.15,32.47,65588.0,32.15,32.49,32.15,32.47,65588.0
2022-01-12 13:00:00,32.45,32.49,32.23,32.27,41652.0,32.45,32.49,32.23,32.27,41652.0
2022-01-12 13:10:00,32.35,32.54,32.26,32.28,105008.0,32.35,32.54,32.26,32.28,105008.0
2022-01-12 13:20:00,32.39,32.39,32.02,32.23,54312.0,32.39,32.39,32.02,32.23,54312.0
2022-01-12 13:30:00,32.2,32.36,32.2,32.36,25396.0,32.2,32.36,32.2,32.36,25396.0
2022-01-12 13:40:00,32.35,32.41,32.23,32.37,35804.0,32.35,32.41,32.23,32.37,35804.0
2022-01-12 13:50:00,32.38,32.39,32.22,32.31,31028.0,32.38,32.39,32.22,32.31,31028.0
2022-01-12 14:00:00,32.33,32.33,31.96,32.09,111656.0,32.33,32.33,31.96,32.09,111656.0
2022-01-12 14:10:00,32.1,32.26,32.1,32.22,30228.0,32.1,32.26,32.1,32.22,30228.0
2022-01-12 14:20:00,32.19,32.33,32.15,32.24,37252.0,32.19,32.33,32.15,32.24,37252.0
2022-01-12 14:30:00,32.27,32.32,32.07,32.23,37688.0,32.27,32.32,32.07,32.23,37688.0
2022-01-12 14:40:00,32.18,32.2,31.99,32.18,62608.0,32.18,32.2,31.99,32.18,62608.0
2022-01-12 14:50:00,32.15,32.21,32.07,32.12,40172.0,32.15,32.21,32.07,32.12,40172.0
2022-01-12 15:00:00,32.12,32.19,32.03,32.09,47220.0,32.12,32.19,32.03,32.09,47220.0
2022-01-12 15:10:00,32.11,32.22,32.08,32.12,24132.0,32.11,32.22,32.08,32.12,24132.0
2022-01-12 15:20:00,32.18,32.21,31.98,32.0,150068.0,32.18,32.21,31.98,32.0,150068.0
2022-01-12 15:30:00,31.95,32.12,31.9,32.05,84052.0,31.95,32.12,31.9,32.05,84052.0
2022-01-12 15:40:00,32.05,32.11,31.96,32.02,85328.0,32.05,32.11,31.96,32.02,85328.0
2022-01-12 15:50:00,32.04,32.13,31.94,32.04,319236.0,32.04,32.13,31.94,32.04,319236.0
2022-01-13 09:30:00,32.13,32.24,31.55,32.24,369316.0,32.13,32.24,31.55,32.24,369316.0
2022-01-13 09:40:00,32.19,32.39,31.89,32.33,282496.0,32.19,32.39,31.89,32.33,282496.0
2022-01-13 09:50:00,32.38,32.63,32.25,32.39,199288.0,32.38,32.63,32.25,32.39,199288.0
2022-01-13 10:00:00,32.42,32.42,32.03,32.27,75760.0,32.42,32.42,32.03,32.27,75760.0
2022-01-13 10:10:00,32.25,32.27,31.82,31.9,113176.0,32.25,32.27,31.82,31.9,113176.0
2022-01-13 10:20:00,31.93,32.1,31.84,32.04,73240.0,31.93,32.1,31.84,32.04,73240.0
2022-01-13 10:30:00,32.04,32.12,31.78,31.83,103932.0,32.04,32.12,31.78,31.83,103932.0
2022-01-13 10:40:00,31.81,31.96,31.69,31.89,100504.0,31.81,31.96,31.69,31.89,100504.0
2022-01-13 10:50:00,31.85,32.08,31.75,31.97,63388.0,31.85,32.08,31.75,31.97,63388.0
2022-01-13 11:00:00,32.0,32.29,31.98,32.08,201860.0,32.0,32.29,31.98,32.08,201860.0
2022-01-13 11:10:00,32.08,32.09,31.89,32.07,48824.0,32.08,32.09,31.89,32.07,48824.0
2022-01-13 11:20:00,32.08,32.26,32.06,32.12,57044.0,32.08,32.26,32.06,32.12,57044.0
2022-01-13 11:30:00,32.07,32.23,31.98,32.23,42804.0,32.07,32.23,31.98,32.23,42804.0
2022-01-13 11:40:00,32.2,32.25,32.14,32.25,45744.0,32.2,32.25,32.14,32.25,45744.0
2022-01-13 11:50:00,32.23,32.32,32.19,32.25,90224.0,32.23,32.32,32.19,32.25,90224.0
2022-01-13 12:00:00,32.18,32.24,32.0,32.19,58832.0,32.18,32.24,32.0,32.19,58832.0
2022-01-13 12:10:00,32.19,32.19,31.95,31.96,72996.0,32.19,32.19,31.95,31.96,72996.0
2022-01-13 12:20:00,31.95,31.97,31.75,31.9,79788.0,31.95,31.97,31.75,31.9,79788.0
2022-01-13 12:30:00,31.87,31.99,31.78,31.93,103328.0,31.87,31.99,31.78,31.93,103328.0
2022-01-13 12:40:00,31.92,32.0,31.52,31.54,111236.0,31.92,32.0,31.52,31.54,111236.0
2022-01-13 12:50:00,31.55,31.58,31.4,31.5,161112.0,31.55,31.58,31.4,31.5,161112.0
2022-01-13 13:00:00,31.53,31.53,31.34,31.41,110540.0,31.53,31.53,31.34,31.41,110540.0
2022-01-13 13:10:00,31.42,31.42,31.0,31.08,279816.0,31.42,31.42,31.0,31.08,279816.0
2022-01-13 13:20:00,31.06,31.13,30.93,31.0,232408.0,31.06,31.13,30.93,31.0,232408.0
2022-01-13 13:30:00,30.98,31.0,30.74,30.88,309928.0,30.98,31.0,30.74,30.88,309928.0
2022-01-13 13:40:00,30.85,31.12,30.82,31.02,119872.0,30.85,31.12,30.82,31.02,119872.0
2022-01-13 13:50:00,30.98,31.31,30.97,31.31,192852.0,30.98,31.31,30.97,31.31,192852.0
2022-01-13 14:00:00,31.25,31.5,31.24,31.5,152128.0,31.25,31.5,31.24,31.5,152128.0
2022-01-13 14:10:00,31.5,31.5,31.18,31.3,156196.0,31.5,31.5,31.18,31.3,156196.0
2022-01-13 14:20:00,31.3,31.3,31.09,31.1,89328.0,31.3,31.3,31.09,31.1,89328.0
2022-01-13 14:30:00,31.15,31.22,30.97,30.99,83164.0,31.15,31.22,30.97,30.99,83164.0
2022-01-13 14:40:00,31.02,31.18,30.99,31.15,81152.0,31.02,31.18,30.99,31.15,81152.0
2022-01-13 14:50:00,31.14,31.25,31.08,31.18,57708.0,31.14,31.25,31.08,31.18,57708.0
2022-01-13 15:00:00,31.18,31.18,30.98,31.0,72884.0,31.18,31.18,30.98,31.0,72884.0
2022-01-13 15:10:00,31.0,31.03,30.75,30.86,151740.0,31.0,31.03,30.75,30.86,151740.0
2022-01-13 15:20:00,30.86,30.89,30.63,30.75,309740.0,30.86,30.89,30.63,30.75,309740.0
2022-01-13 15:30:00,30.74,30.83,30.45,30.48,270552.0,30.74,30.83,30.45,30.48,270552.0
2022-01-13 15:40:00,30.5,30.61,30.42,30.61,200596.0,30.5,30.61,30.42,30.61,200596.0
2022-01-13 15:50:00,30.61,30.7,30.44,30.64,485132.0,30.61,30.7,30.44,30.64,485132.0
2022-01-14 09:30:00,30.04,30.36,28.93,29.75,974844.0,30.04,30.36,28.93,29.75,974844.0
2022-01-14 09:40:00,29.72,30.32,29.66,29.69,446816.0,29.72,30.32,29.66,29.69,446816.0
2022-01-14 09:50:00,29.68,30.0,29.32,29.83,399136.0,29.68,30.0,29.32,29.83,399136.0
2022-01-14 10:00:00,29.9,30.28,29.5,30.24,462264.0,29.9,30.28,29.5,30.24,462264.0
2022-01-14 10:10:00,30.16,30.58,30.02,30.49,359580.0,30.16,30.58,30.02,30.49,359580.0
2022-01-14 10:20:00,30.51,30.53,29.77,29.8,233064.0,30.51,30.53,29.77,29.8,233064.0
2022-01-14 10:30:00,29.83,29.83,29.24,29.26,251548.0,29.83,29.83,29.24,29.26,251548.0
2022-01-14 10:40:00,29.3,29.66,29.28,29.57,210308.0,29.3,29.66,29.28,29.57,210308.0
2022-01-14 10:50:00,29.53,29.58,29.27,29.35,194384.0,29.53,29.58,29.27,29.35,194384.0
2022-01-14 11:00:00,29.35,29.54,29.0,29.07,285292.0,29.35,29.54,29.0,29.07,285292.0
2022-01-14 11:10:00,29.05,29.24,28.89,29.04,213772.0,29.05,29.24,28.89,29.04,213772.0
2022-01-14 11:20:00,29.07,29.18,28.94,29.07,254576.0,29.07,29.18,28.94,29.07,254576.0
2022-01-14 11:30:00,29.1,29.35,28.98,29.33,158324.0,29.1,29.35,28.98,29.33,158324.0
2022-01-14 11:40:00,29.34,29.62,29.3,29.43,172604.0,29.34,29.62,29.3,29.43,172604.0
2022-01-14 11:50:00,29.42,29.43,29.18,29.27,142360.0,29.42,29.43,29.18,29.27,142360.0
2022-01-14 12:00:00,29.27,29.35,29.13,29.19,99524.0,29.27,29.35,29.13,29.19,99524.0
2022-01-14 12:10:00,29.19,29.34,29.15,29.15,84640.0,29.19,29.34,29.15,29.15,84640.0
2022-01-14 12:20:00,29.15,29.2,28.88,28.99,197244.0,29.15,29.2,28.88,28.99,197244.0
2022-01-14 12:30:00,28.95,28.98,28.3,28.33,563260.0,28.95,28.98,28.3,28.33,563260.0
2022-01-14 12:40:00,28.32,28.35,28.11,28.18,489480.0,28.32,28.35,28.11,28.18,489480.0
2022-01-14 12:50:00,28.15,28.49,28.1,28.49,309960.0,28.15,28.49,28.1,28.49,309960.0
2022-01-14 13:00:00,28.46,28.61,28.1,28.13,282184.0,28.46,28.61,28.1,28.13,282184.0
2022-01-14 13:10:00,28.11,28.36,28.0,28.28,304304.0,28.11,28.36,28.0,28.28,304304.0
2022-01-14 13:20:00,28.28,28.48,28.24,28.28,176884.0,28.28,28.48,28.24,28.28,176884.0
2022-01-14 13:30:00,28.28,28.43,28.25,28.4,141512.0,28.28,28.43,28.25,28.4,141512.0
2022-01-14 13:40:00,28.41,28.79,28.41,28.79,173320.0,28.41,28.79,28.41,28.79,173320.0
2022-01-14 13:50:00,28.77,29.07,28.74,29.03,195644.0,28.77,29.07,28.74,29.03,195644.0
2022-01-14 14:00:00,29.03,29.04,28.68,28.9,221392.0,29.03,29.04,28.68,28.9,221392.0
2022-01-14 14:10:00,28.85,28.87,28.65,28.74,118304.0,28.85,28.87,28.65,28.74,118304.0
2022-01-14 14:20:00,28.74,28.75,28.57,28.57,57700.0,28.74,28.75,28.57,28.57,57700.0
2022-01-14 14:30:00,28.57,28.86,28.55,28.82,117860.0,28.57,28.86,28.55,28.82,117860.0
2022-01-14 14:40:00,28.8,28.92,28.71,28.78,122188.0,28.8,28.92,28.71,28.78,122188.0
2022-01-14 14:50:00,28.81,29.06,28.81,28.91,92804.0,28.81,29.06,28.81,28.91,92804.0
2022-01-14 15:00:00,28.91,29.18,28.88,29.06,122324.0,28.91,29.18,28.88,29.06,122324.0
2022-01-14 15:10:00,29.06,29.2,28.97,29.09,93448.0,29.06,29.2,28.97,29.09,93448.0
2022-01-14 15:20:00,29.09,29.25,29.03,29.15,174988.0,29.09,29.25,29.03,29.15,174988.0
2022-01-14 15:30:00,29.17,29.21,29.02,29.16,123196.0,29.17,29.21,29.02,29.16,123196.0
2022-01-14 15:40:00,29.14,29.19,28.96,29.05,169760.0,29.14,29.19,28.96,29.05,169760.0
2022-01-14 15:50:00,29.05,29.19,28.97,29.17,350184.0,29.05,29.19,28.97,29.17,350184.0
2022-01-18 09:30:00,28.28,28.44,26.79,27.0,1290132.0,28.28,28.44,26.79,27.0,1290132.0
2022-01-18 09:40:00,27.02,27.63,26.93,27.6,512732.0,27.02,27.63,26.93,27.6,512732.0
2022-01-18 09:50:00,27.63,27.8,27.02,27.28,421132.0,27.63,27.8,27.02,27.28,421132.0
2022-01-18 10:00:00,27.24,27.63,27.03,27.4,281788.0,27.24,27.63,27.03,27.4,281788.0
2022-01-18 10:10:00,27.43,27.73,27.22,27.52,346072.0,27.43,27.73,27.22,27.52,346072.0
2022-01-18 10:20:00,27.55,27.74,27.45,27.52,174660.0,27.55,27.74,27.45,27.52,174660.0
2022-01-18 10:30:00,27.47,27.49,26.94,27.0,210028.0,27.47,27.49,26.94,27.0,210028.0
2022-01-18 10:40:00,27.01,27.3,26.88,27.21,220868.0,27.01,27.3,26.88,27.21,220868.0
2022-01-18 10:50:00,27.13,27.19,26.89,26.97,187376.0,27.13,27.19,26.89,26.97,187376.0
2022-01-18 11:00:00,26.98,27.0,26.78,26.94,130520.0,26.98,27.0,26.78,26.94,130520.0
2022-01-18 11:10:00,26.98,27.19,26.8,26.88,158584.0,26.98,27.19,26.8,26.88,158584.0
2022-01-18 11:20:00,26.83,27.06,26.78,26.91,152844.0,26.83,27.06,26.78,26.91,152844.0
2022-01-18 11:30:00,26.9,26.91,26.67,26.86,245676.0,26.9,26.91,26.67,26.86,245676.0
2022-01-18 11:40:00,26.87,27.0,26.74,26.96,112968.0,26.87,27.0,26.74,26.96,112968.0
2022-01-18 11:50:00,27.0,27.2,26.9,27.0,120860.0,27.0,27.2,26.9,27.0,120860.0
2022-01-18 12:00:00,27.02,27.02,26.8,26.93,105212.0,27.02,27.02,26.8,26.93,105212.0
2022-01-18 12:10:00,26.93,26.99,26.81,26.89,96248.0,26.93,26.99,26.81,26.89,96248.0
2022-01-18 12:20:00,26.89,26.93,26.72,26.73,92232.0,26.89,26.93,26.72,26.73,92232.0
2022-01-18 12:30:00,26.75,26.75,26.42,26.5,214548.0,26.75,26.75,26.42,26.5,214548.0
2022-01-18 12:40:00,26.49,26.5,26.15,26.16,387760.0,26.49,26.5,26.15,26.16,387760.0
2022-01-18 12:50:00,26.18,26.3,26.1,26.28,188508.0,26.18,26.3,26.1,26.28,188508.0
2022-01-18 13:00:00,26.28,26.48,26.13,26.29,160908.0,26.28,26.48,26.13,26.29,160908.0
2022-01-18 13:10:00,26.29,26.47,26.24,26.41,115596.0,26.29,26.47,26.24,26.41,115596.0
2022-01-18 13:20:00,26.4,26.45,26.27,26.33,183828.0,26.4,26.45,26.27,26.33,183828.0
2022-01-18 13:30:00,26.34,26.38,26.11,26.38,197560.0,26.34,26.38,26.11,26.38,197560.0
2022-01-18 13:40:00,26.38,26.67,26.37,26.5,160992.0,26.38,26.67,26.37,26.5,160992.0
2022-01-18 13:50:00,26.5,26.74,26.5,26.68,163112.0,26.5,26.74,26.5,26.68,163112.0
2022-01-18 14:00:00,26.68,27.05,26.65,27.01,236276.0,26.68,27.05,26.65,27.01,236276.0
2022-01-18 14:10:00,27.05,27.23,26.88,27.06,200560.0,27.05,27.23,26.88,27.06,200560.0
2022-01-18 14:20:00,27.03,27.11,26.91,27.04,82088.0,27.03,27.11,26.91,27.04,82088.0
2022-01-18 14:30:00,27.02,27.53,27.02,27.36,264544.0,27.02,27.53,27.02,27.36,264544.0
2022-01-18 14:40:00,27.33,27.58,27.33,27.53,224320.0,27.33,27.58,27.33,27.53,224320.0
2022-01-18 14:50:00,27.53,28.06,27.51,27.7,442396.0,27.53,28.06,27.51,27.7,442396.0
2022-01-18 15:00:00,27.68,27.95,27.54,27.71,171480.0,27.68,27.95,27.54,27.71,171480.0
2022-01-18 15:10:00,27.71,27.94,27.54,27.7,265824.0,27.71,27.94,27.54,27.7,265824.0
2022-01-18 15:20:00,27.68,27.83,27.56,27.69,242160.0,27.68,27.83,27.56,27.69,242160.0
2022-01-18 15:30:00,27.69,27.69,27.39,27.46,366720.0,27.69,27.69,27.39,27.46,366720.0
2022-01-18 15:40:00,27.47,27.49,27.1,27.33,343648.0,27.47,27.49,27.1,27.33,343648.0
2022-01-18 15:50:00,27.35,27.42,27.14,27.21,591232.0,27.35,27.42,27.14,27.21,591232.0
2022-01-19 09:30:00,27.5,28.26,27.49,27.81,465476.0,27.5,28.26,27.49,27.81,465476.0
2022-01-19 09:40:00,27.76,28.0,27.47,27.53,221912.0,27.76,28.0,27.47,27.53,221912.0
2022-01-19 09:50:00,27.47,27.63,27.27,27.29,237256.0,27.47,27.63,27.27,27.29,237256.0
2022-01-19 10:00:00,27.31,27.86,27.09,27.58,236672.0,27.31,27.86,27.09,27.58,236672.0
2022-01-19 10:10:00,27.57,27.74,27.33,27.39,143400.0,27.57,27.74,27.33,27.39,143400.0
2022-01-19 10:20:00,27.43,27.49,26.7,26.78,363152.0,27.43,27.49,26.7,26.78,363152.0
2022-01-19 10:30:00,26.82,26.82,26.34,26.41,331464.0,26.82,26.82,26.34,26.41,331464.0
2022-01-19 10:40:00,26.38,26.59,26.25,26.45,235296.0,26.38,26.59,26.25,26.45,235296.0
2022-01-19 10:50:00,26.45,26.57,26.36,26.45,125724.0,26.45,26.57,26.36,26.45,125724.0
2022-01-19 11:00:00,26.4,26.76,26.39,26.59,159980.0,26.4,26.76,26.39,26.59,159980.0
2022-01-19 11:10:00,26.56,26.56,26.31,26.39,101868.0,26.56,26.56,26.31,26.39,101868.0
2022-01-19 11:20:00,26.46,26.54,26.21,26.54,156536.0,26.46,26.54,26.21,26.54,156536.0
2022-01-19 11:30:00,26.58,26.64,26.25,26.28,119312.0,26.58,26.64,26.25,26.28,119312.0
2022-01-19 11:40:00,26.26,26.35,26.1,26.26,198832.0,26.26,26.35,26.1,26.26,198832.0
2022-01-19 11:50:00,26.26,26.55,26.21,26.5,94152.0,26.26,26.55,26.21,26.5,94152.0
2022-01-19 12:00:00,26.49,26.91,26.49,26.83,74512.0,26.49,26.91,26.49,26.83,74512.0
2022-01-19 12:10:00,26.82,27.47,26.8,27.25,267628.0,26.82,27.47,26.8,27.25,267628.0
2022-01-19 12:20:00,27.26,27.37,27.07,27.35,141200.0,27.26,27.37,27.07,27.35,141200.0
2022-01-19 12:30:00,27.35,27.43,27.17,27.26,117520.0,27.35,27.43,27.17,27.26,117520.0
2022-01-19 12:40:00,27.28,27.28,27.02,27.16,173016.0,27.28,27.28,27.02,27.16,173016.0
2022-01-19 12:50:00,27.2,27.26,27.12,27.24,70932.0,27.2,27.26,27.12,27.24,70932.0
2022-01-19 13:00:00,27.25,27.25,26.95,27.1,102284.0,27.25,27.25,26.95,27.1,102284.0
2022-01-19 13:10:00,27.06,27.18,27.04,27.13,38936.0,27.06,27.18,27.04,27.13,38936.0
2022-01-19 13:20:00,27.09,27.11,26.97,27.03,68020.0,27.09,27.11,26.97,27.03,68020.0
2022-01-19 13:30:00,27.0,27.16,26.99,27.07,69340.0,27.0,27.16,26.99,27.07,69340.0
2022-01-19 13:40:00,27.02,27.31,27.02,27.21,71256.0,27.02,27.31,27.02,27.21,71256.0
2022-01-19 13:50:00,27.18,27.4,27.14,27.38,115604.0,27.18,27.4,27.14,27.38,115604.0
2022-01-19 14:00:00,27.32,27.41,27.14,27.2,76116.0,27.32,27.41,27.14,27.2,76116.0
2022-01-19 14:10:00,27.25,27.31,27.18,27.21,44488.0,27.25,27.31,27.18,27.21,44488.0
2022-01-19 14:20:00,27.18,27.18,26.97,26.99,141124.0,27.18,27.18,26.97,26.99,141124.0
2022-01-19 14:30:00,26.97,27.2,26.97,27.05,95564.0,26.97,27.2,26.97,27.05,95564.0
2022-01-19 14:40:00,27.03,27.13,26.93,26.97,113776.0,27.03,27.13,26.93,26.97,113776.0
2022-01-19 14:50:00,26.94,26.97,26.81,26.89,107212.0,26.94,26.97,26.81,26.89,107212.0
2022-01-19 15:00:00,26.91,26.93,26.79,26.87,74776.0,26.91,26.93,26.79,26.87,74776.0
2022-01-19 15:10:00,26.88,27.05,26.83,26.98,76688.0,26.88,27.05,26.83,26.98,76688.0
2022-01-19 15:20:00,26.95,26.99,26.78,26.78,85120.0,26.95,26.99,26.78,26.78,85120.0
2022-01-19 15:30:00,26.76,26.76,26.63,26.73,167748.0,26.76,26.76,26.63,26.73,167748.0
2022-01-19 15:40:00,26.74,26.88,26.7,26.84,182260.0,26.74,26.88,26.7,26.84,182260.0
2022-01-19 15:50:00,26.83,26.84,26.57,26.64,319364.0,26.83,26.84,26.57,26.64,319364.0
2022-01-20 09:30:00,26.98,27.54,26.89,27.22,351516.0,26.98,27.54,26.89,27.22,351516.0
2022-01-20 09:40:00,27.18,27.5,27.06,27.1,270320.0,27.18,27.5,27.06,27.1,270320.0
2022-01-20 09:50:00,27.14,28.13,27.01,27.96,736028.0,27.14,28.13,27.01,27.96,736028.0
2022-01-20 10:00:00,27.93,28.8,27.86,28.55,482116.0,27.93,28.8,27.86,28.55,482116.0
2022-01-20 10:10:00,28.6,28.68,27.85,27.85,376356.0,28.6,28.68,27.85,27.85,376356.0
2022-01-20 10:20:00,27.9,28.02,27.5,27.6,349708.0,27.9,28.02,27.5,27.6,349708.0
2022-01-20 10:30:00,27.6,27.83,27.44,27.52,158240.0,27.6,27.83,27.44,27.52,158240.0
2022-01-20 10:40:00,27.54,27.95,27.52,27.91,181804.0,27.54,27.95,27.52,27.91,181804.0
2022-01-20 10:50:00,27.88,27.93,27.8,27.82,72444.0,27.88,27.93,27.8,27.82,72444.0
2022-01-20 11:00:00,27.77,27.78,27.52,27.57,147840.0,27.77,27.78,27.52,27.57,147840.0
2022-01-20 11:10:00,27.55,27.55,27.13,27.27,232548.0,27.55,27.55,27.13,27.27,232548.0
2022-01-20 11:20:00,27.25,27.26,27.11,27.23,106780.0,27.25,27.26,27.11,27.23,106780.0
2022-01-20 11:30:00,27.23,27.67,27.16,27.39,178252.0,27.23,27.67,27.16,27.39,178252.0
2022-01-20 11:40:00,27.39,27.69,27.34,27.68,128676.0,27.39,27.69,27.34,27.68,128676.0
2022-01-20 11:50:00,27.68,27.68,27.42,27.52,80100.0,27.68,27.68,27.42,27.52,80100.0
2022-01-20 12:00:00,27.49,27.52,27.33,27.38,105076.0,27.49,27.52,27.33,27.38,105076.0
2022-01-20 12:10:00,27.35,27.36,27.17,27.32,129704.0,27.35,27.36,27.17,27.32,129704.0
2022-01-20 12:20:00,27.25,27.64,27.22,27.64,143536.0,27.25,27.64,27.22,27.64,143536.0
2022-01-20 12:30:00,27.61,27.68,27.28,27.31,73420.0,27.61,27.68,27.28,27.31,73420.0
2022-01-20 12:40:00,27.35,27.45,27.25,27.29,59160.0,27.35,27.45,27.25,27.29,59160.0
2022-01-20 12:50:00,27.27,27.37,27.2,27.29,57328.0,27.27,27.37,27.2,27.29,57328.0
2022-01-20 13:00:00,27.31,27.31,27.13,27.16,75116.0,27.31,27.31,27.13,27.16,75116.0
2022-01-20 13:10:00,27.21,27.25,27.07,27.13,66928.0,27.21,27.25,27.07,27.13,66928.0
2022-01-20 13:20:00,27.13,27.31,27.1,27.13,91168.0,27.13,27.31,27.1,27.13,91168.0
2022-01-20 13:30:00,27.11,27.27,27.06,27.24,66392.0,27.11,27.27,27.06,27.24,66392.0
2022-01-20 13:40:00,27.27,27.29,27.16,27.22,55128.0,27.27,27.29,27.16,27.22,55128.0
2022-01-20 13:50:00,27.21,27.25,27.13,27.21,42728.0,27.21,27.25,27.13,27.21,42728.0
2022-01-20 14:00:00,27.21,27.44,27.21,27.42,73428.0,27.21,27.44,27.21,27.42,73428.0
2022-01-20 14:10:00,27.43,27.46,27.2,27.24,115096.0,27.43,27.46,27.2,27.24,115096.0
2022-01-20 14:20:00,27.24,27.27,27.14,27.18,38812.0,27.24,27.27,27.14,27.18,38812.0
2022-01-20 14:30:00,27.13,27.13,26.97,27.11,111556.0,27.13,27.13,26.97,27.11,111556.0
2022-01-20 14:40:00,27.04,27.04,26.8,26.86,126144.0,27.04,27.04,26.8,26.86,126144.0
2022-01-20 14:50:00,26.84,26.9,26.73,26.78,111220.0,26.84,26.9,26.73,26.78,111220.0
2022-01-20 15:00:00,26.77,26.92,26.4,26.42,219028.0,26.77,26.92,26.4,26.42,219028.0
2022-01-20 15:10:00,26.45,26.52,26.3,26.3,196472.0,26.45,26.52,26.3,26.3,196472.0
2022-01-20 15:20:00,26.32,26.32,26.0,26.07,332548.0,26.32,26.32,26.0,26.07,332548.0
2022-01-20 15:30:00,26.11,26.11,25.83,25.91,266292.0,26.11,26.11,25.83,25.91,266292.0
2022-01-20 15:40:00,25.95,25.99,25.63,25.63,357760.0,25.95,25.99,25.63,25.63,357760.0
2022-01-20 15:50:00,25.61,25.68,25.4,25.65,874448.0,25.61,25.68,25.4,25.65,874448.0
2022-01-21 09:30:00,25.25,25.99,25.03,25.43,592712.0,25.25,25.99,25.03,25.43,592712.0
2022-01-21 09:40:00,25.39,25.44,24.8,25.03,799524.0,25.39,25.44,24.8,25.03,799524.0
2022-01-21 09:50:00,25.18,25.2,23.52,24.25,1503924.0,25.18,25.2,23.52,24.25,1503924.0
2022-01-21 10:00:00,24.25,24.75,24.0,24.38,848612.0,24.25,24.75,24.0,24.38,848612.0
2022-01-21 10:10:00,24.28,24.36,23.41,23.68,614032.0,24.28,24.36,23.41,23.68,614032.0
2022-01-21 10:20:00,23.71,24.81,23.18,24.61,911524.0,23.71,24.81,23.18,24.61,911524.0
2022-01-21 10:30:00,24.73,25.08,24.59,24.7,440532.0,24.73,25.08,24.59,24.7,440532.0
2022-01-21 10:40:00,24.65,25.37,24.46,25.11,402548.0,24.65,25.37,24.46,25.11,402548.0
2022-01-21 10:50:00,25.14,25.69,25.13,25.42,341956.0,25.14,25.69,25.13,25.42,341956.0
2022-01-21 11:00:00,25.43,25.65,25.14,25.65,184240.0,25.43,25.65,25.14,25.65,184240.0
2022-01-21 11:10:00,25.62,25.68,25.36,25.56,138488.0,25.62,25.68,25.36,25.56,138488.0
2022-01-21 11:20:00,25.5,25.84,25.46,25.71,182160.0,25.5,25.84,25.46,25.71,182160.0
2022-01-21 11:30:00,25.7,25.75,25.03,25.05,116704.0,25.7,25.75,25.03,25.05,116704.0
2022-01-21 11:40:00,25.09,25.11,24.84,24.96,229776.0,25.09,25.11,24.84,24.96,229776.0
2022-01-21 11:50:00,24.96,25.35,24.9,25.33,292196.0,24.96,25.35,24.9,25.33,292196.0
2022-01-21 12:00:00,25.3,25.57,25.25,25.5,116088.0,25.3,25.57,25.25,25.5,116088.0
2022-01-21 12:10:00,25.54,25.54,25.17,25.23,99216.0,25.54,25.54,25.17,25.23,99216.0
2022-01-21 12:20:00,25.19,25.63,25.04,25.37,177848.0,25.19,25.63,25.04,25.37,177848.0
2022-01-21 12:30:00,25.32,25.67,25.29,25.52,172032.0,25.32,25.67,25.29,25.52,172032.0
2022-01-21 12:40:00,25.58,25.67,25.43,25.5,136172.0,25.58,25.67,25.43,25.5,136172.0
2022-01-21 12:50:00,25.43,25.5,25.3,25.38,95328.0,25.43,25.5,25.3,25.38,95328.0
2022-01-21 13:00:00,25.39,25.53,25.33,25.43,59296.0,25.39,25.53,25.33,25.43,59296.0
2022-01-21 13:10:00,25.4,25.63,25.4,25.52,77524.0,25.4,25.63,25.4,25.52,77524.0
2022-01-21 13:20:00,25.51,25.59,25.38,25.47,100680.0,25.51,25.59,25.38,25.47,100680.0
2022-01-21 13:30:00,25.45,25.84,25.38,25.75,77636.0,25.45,25.84,25.38,25.75,77636.0
2022-01-21 13:40:00,25.75,26.58,25.75,26.34,472172.0,25.75,26.58,25.75,26.34,472172.0
2022-01-21 13:50:00,26.31,26.44,26.0,26.07,211340.0,26.31,26.44,26.0,26.07,211340.0
2022-01-21 14:00:00,26.15,26.72,26.08,26.68,196232.0,26.15,26.72,26.08,26.68,196232.0
2022-01-21 14:10:00,26.73,27.55,26.63,26.81,1195892.0,26.73,27.55,26.63,26.81,1195892.0
2022-01-21 14:20:00,26.83,27.11,26.75,26.95,377928.0,26.83,27.11,26.75,26.95,377928.0
2022-01-21 14:30:00,26.95,27.06,26.65,26.88,572920.0,26.95,27.06,26.65,26.88,572920.0
2022-01-21 14:40:00,26.88,27.55,26.88,27.47,576768.0,26.88,27.55,26.88,27.47,576768.0
2022-01-21 14:50:00,27.45,27.54,26.75,26.88,407772.0,27.45,27.54,26.75,26.88,407772.0
2022-01-21 15:00:00,26.92,26.94,26.39,26.49,303988.0,26.92,26.94,26.39,26.49,303988.0
2022-01-21 15:10:00,26.44,27.14,26.27,26.94,401852.0,26.44,27.14,26.27,26.94,401852.0
2022-01-21 15:20:00,26.88,26.88,26.34,26.5,222196.0,26.88,26.88,26.34,26.5,222196.0
2022-01-21 15:30:00,26.55,27.0,26.47,26.92,229320.0,26.55,27.0,26.47,26.92,229320.0
2022-01-21 15:40:00,26.91,27.13,26.74,26.79,420488.0,26.91,27.13,26.74,26.79,420488.0
2022-01-21 15:50:00,26.75,26.82,26.5,26.5,782348.0,26.75,26.82,26.5,26.5,782348.0
2022-01-24 09:30:00,24.75,25.72,24.75,25.1,788172.0,24.75,25.72,24.75,25.1,788172.0
2022-01-24 09:40:00,25.22,25.38,24.3,24.32,543896.0,25.22,25.38,24.3,24.32,543896.0
2022-01-24 09:50:00,24.33,24.73,24.14,24.19,546512.0,24.33,24.73,24.14,24.19,546512.0
2022-01-24 10:00:00,24.17,24.47,23.6,23.61,465992.0,24.17,24.47,23.6,23.61,465992.0
2022-01-24 10:10:00,23.61,24.02,23.0,23.06,537796.0,23.61,24.02,23.0,23.06,537796.0
2022-01-24 10:20:00,23.06,23.5,23.06,23.33,614644.0,23.06,23.5,23.06,23.33,614644.0
2022-01-24 10:30:00,23.38,23.58,23.17,23.33,507704.0,23.38,23.58,23.17,23.33,507704.0
2022-01-24 10:40:00,23.27,23.35,22.88,23.07,337644.0,23.27,23.35,22.88,23.07,337644.0
2022-01-24 10:50:00,23.06,23.28,22.88,23.11,318868.0,23.06,23.28,22.88,23.11,318868.0
2022-01-24 11:00:00,23.09,23.26,23.0,23.22,245676.0,23.09,23.26,23.0,23.22,245676.0
2022-01-24 11:10:00,23.19,23.23,22.53,22.68,700096.0,23.19,23.23,22.53,22.68,700096.0
2022-01-24 11:20:00,22.71,22.85,22.45,22.76,433872.0,22.71,22.85,22.45,22.76,433872.0
2022-01-24 11:30:00,22.75,22.79,22.27,22.29,288100.0,22.75,22.79,22.27,22.29,288100.0
2022-01-24 11:40:00,22.28,22.29,21.83,21.95,526868.0,22.28,22.29,21.83,21.95,526868.0
2022-01-24 11:50:00,21.89,22.24,21.88,22.23,446676.0,21.89,22.24,21.88,22.23,446676.0
2022-01-24 12:00:00,22.23,22.28,21.88,21.97,273832.0,22.23,22.28,21.88,21.97,273832.0
2022-01-24 12:10:00,21.96,22.16,21.73,21.74,402004.0,21.96,22.16,21.73,21.74,402004.0
2022-01-24 12:20:00,21.74,21.98,21.57,21.87,247088.0,21.74,21.98,21.57,21.87,247088.0
2022-01-24 12:30:00,21.88,22.13,21.8,21.85,245848.0,21.88,22.13,21.8,21.85,245848.0
2022-01-24 12:40:00,21.81,22.58,21.75,22.43,564260.0,21.81,22.58,21.75,22.43,564260.0
2022-01-24 12:50:00,22.45,22.99,22.28,22.66,440896.0,22.45,22.99,22.28,22.66,440896.0
2022-01-24 13:00:00,22.64,23.04,22.5,22.87,317344.0,22.64,23.04,22.5,22.87,317344.0
2022-01-24 13:10:00,22.87,24.25,22.86,24.25,723904.0,22.87,24.25,22.86,24.25,723904.0
2022-01-24 13:20:00,24.24,24.39,23.95,24.03,592340.0,24.24,24.39,23.95,24.03,592340.0
2022-01-24 13:30:00,24.05,24.7,24.05,24.63,453076.0,24.05,24.7,24.05,24.63,453076.0
2022-01-24 13:40:00,24.61,24.63,24.03,24.47,328860.0,24.61,24.63,24.03,24.47,328860.0
2022-01-24 13:50:00,24.5,24.5,24.09,24.25,278304.0,24.5,24.5,24.09,24.25,278304.0
2022-01-24 14:00:00,24.29,25.0,24.29,24.85,651196.0,24.29,25.0,24.29,24.85,651196.0
2022-01-24 14:10:00,24.85,24.97,24.43,24.47,270300.0,24.85,24.97,24.43,24.47,270300.0
2022-01-24 14:20:00,24.52,24.64,24.0,24.08,232096.0,24.52,24.64,24.0,24.08,232096.0
2022-01-24 14:30:00,24.09,24.25,23.65,23.75,196320.0,24.09,24.25,23.65,23.75,196320.0
2022-01-24 14:40:00,23.76,23.92,23.51,23.92,314836.0,23.76,23.92,23.51,23.92,314836.0
2022-01-24 14:50:00,23.85,23.95,23.59,23.88,149944.0,23.85,23.95,23.59,23.88,149944.0
2022-01-24 15:00:00,23.88,24.15,23.86,23.99,251420.0,23.88,24.15,23.86,23.99,251420.0
2022-01-24 15:10:00,24.04,24.39,24.04,24.07,183448.0,24.04,24.39,24.04,24.07,183448.0
2022-01-24 15:20:00,24.1,24.35,24.07,24.35,193808.0,24.1,24.35,24.07,24.35,193808.0
2022-01-24 15:30:00,24.25,24.48,24.15,24.46,205936.0,24.25,24.48,24.15,24.46,205936.0
2022-01-24 15:40:00,24.43,25.2,24.29,25.13,669000.0,24.43,25.2,24.29,25.13,669000.0
2022-01-24 15:50:00,25.18,25.25,24.78,24.98,698968.0,25.18,25.25,24.78,24.98,698968.0
2022-01-25 09:30:00,24.23,25.25,24.06,25.06,666140.0,24.23,25.25,24.06,25.06,666140.0
2022-01-25 09:40:00,25.05,25.05,24.28,24.4,492232.0,25.05,25.05,24.28,24.4,492232.0
2022-01-25 09:50:00,24.36,24.62,23.95,24.41,305416.0,24.36,24.62,23.95,24.41,305416.0
2022-01-25 10:00:00,24.49,24.72,24.26,24.63,238464.0,24.49,24.72,24.26,24.63,238464.0
2022-01-25 10:10:00,24.56,26.24,24.4,25.98,843900.0,24.56,26.24,24.4,25.98,843900.0
2022-01-25 10:20:00,25.91,25.93,25.43,25.61,547244.0,25.91,25.93,25.43,25.61,547244.0
2022-01-25 10:30:00,25.59,25.66,25.02,25.11,272464.0,25.59,25.66,25.02,25.11,272464.0
2022-01-25 10:40:00,25.13,25.5,25.05,25.39,191960.0,25.13,25.5,25.05,25.39,191960.0
2022-01-25 10:50:00,25.43,25.6,24.88,24.93,211076.0,25.43,25.6,24.88,24.93,211076.0
2022-01-25 11:00:00,24.88,25.0,24.65,24.72,284140.0,24.88,25.0,24.65,24.72,284140.0
2022-01-25 11:10:00,24.75,24.99,24.58,24.96,192696.0,24.75,24.99,24.58,24.96,192696.0
2022-01-25 11:20:00,24.93,25.04,24.7,24.81,143044.0,24.93,25.04,24.7,24.81,143044.0
2022-01-25 11:30:00,24.74,24.78,24.14,24.3,276140.0,24.74,24.78,24.14,24.3,276140.0
2022-01-25 11:40:00,24.3,24.46,24.18,24.42,185340.0,24.3,24.46,24.18,24.42,185340.0
2022-01-25 11:50:00,24.42,24.6,24.23,24.26,164460.0,24.42,24.6,24.23,24.26,164460.0
2022-01-25 12:00:00,24.26,24.46,24.18,24.28,121884.0,24.26,24.46,24.18,24.28,121884.0
2022-01-25 12:10:00,24.22,24.28,24.0,24.2,123712.0,24.22,24.28,24.0,24.2,123712.0
2022-01-25 12:20:00,24.2,24.22,24.03,24.09,96384.0,24.2,24.22,24.03,24.09,96384.0
2022-01-25 12:30:00,24.09,24.11,23.92,23.97,108824.0,24.09,24.11,23.92,23.97,108824.0
2022-01-25 12:40:00,23.99,24.06,23.84,23.84,204564.0,23.99,24.06,23.84,23.84,204564.0
2022-01-25 12:50:00,23.84,23.96,23.75,23.96,187248.0,23.84,23.96,23.75,23.96,187248.0
2022-01-25 13:00:00,23.96,24.0,23.88,23.96,89604.0,23.96,24.0,23.88,23.96,89604.0
2022-01-25 13:10:00,23.95,24.34,23.9,24.22,253200.0,23.95,24.34,23.9,24.22,253200.0
2022-01-25 13:20:00,24.18,24.41,24.04,24.35,211324.0,24.18,24.41,24.04,24.35,211324.0
2022-01-25 13:30:00,24.38,24.85,24.28,24.75,241156.0,24.38,24.85,24.28,24.75,241156.0
2022-01-25 13:40:00,24.75,24.75,24.44,24.63,79728.0,24.75,24.75,24.44,24.63,79728.0
2022-01-25 13:50:00,24.6,24.71,24.54,24.66,186812.0,24.6,24.71,24.54,24.66,186812.0
2022-01-25 14:00:00,24.65,24.69,24.4,24.48,100604.0,24.65,24.69,24.4,24.48,100604.0
2022-01-25 14:10:00,24.45,24.58,24.41,24.49,126364.0,24.45,24.58,24.41,24.49,126364.0
2022-01-25 14:20:00,24.52,24.69,24.46,24.58,172332.0,24.52,24.69,24.46,24.58,172332.0
2022-01-25 14:30:00,24.6,24.74,24.53,24.74,80232.0,24.6,24.74,24.53,24.74,80232.0
2022-01-25 14:40:00,24.74,24.98,24.68,24.75,276312.0,24.74,24.98,24.68,24.75,276312.0
2022-01-25 14:50:00,24.72,24.92,24.69,24.83,92476.0,24.72,24.92,24.69,24.83,92476.0
2022-01-25 15:00:00,24.85,24.85,24.6,24.61,113216.0,24.85,24.85,24.6,24.61,113216.0
2022-01-25 15:10:00,24.61,25.47,24.55,25.21,338080.0,24.61,25.47,24.55,25.21,338080.0
2022-01-25 15:20:00,25.2,25.3,24.94,25.03,234084.0,25.2,25.3,24.94,25.03,234084.0
2022-01-25 15:30:00,25.05,25.12,24.88,25.06,195492.0,25.05,25.12,24.88,25.06,195492.0
2022-01-25 15:40:00,25.09,25.26,25.07,25.23,257464.0,25.09,25.26,25.07,25.23,257464.0
2022-01-25 15:50:00,25.2,25.22,24.86,24.98,435760.0,25.2,25.22,24.86,24.98,435760.0
2022-01-26 09:30:00,25.28,25.69,25.12,25.61,408492.0,25.28,25.69,25.12,25.61,408492.0
2022-01-26 09:40:00,25.62,26.04,25.56,26.02,242668.0,25.62,26.04,25.56,26.02,242668.0
2022-01-26 09:50:00,26.03,26.05,25.75,25.86,231132.0,26.03,26.05,25.75,25.86,231132.0
2022-01-26 10:00:00,25.86,26.49,25.83,25.91,602600.0,25.86,26.49,25.83,25.91,602600.0
2022-01-26 10:10:00,25.9,26.0,25.5,25.6,250836.0,25.9,26.0,25.5,25.6,250836.0
2022-01-26 10:20:00,25.58,25.7,25.39,25.55,165832.0,25.58,25.7,25.39,25.55,165832.0
2022-01-26 10:30:00,25.48,25.58,25.33,25.35,116960.0,25.48,25.58,25.33,25.35,116960.0
2022-01-26 10:40:00,25.38,25.42,25.08,25.36,390264.0,25.38,25.42,25.08,25.36,390264.0
2022-01-26 10:50:00,25.35,25.42,25.14,25.34,175844.0,25.35,25.42,25.14,25.34,175844.0
2022-01-26 11:00:00,25.36,25.61,25.25,25.61,130924.0,25.36,25.61,25.25,25.61,130924.0
2022-01-26 11:10:00,25.6,26.11,25.53,26.1,264836.0,25.6,26.11,25.53,26.1,264836.0
2022-01-26 11:20:00,26.1,26.5,26.04,26.21,383728.0,26.1,26.5,26.04,26.21,383728.0
2022-01-26 11:30:00,26.21,26.86,26.14,26.84,391244.0,26.21,26.86,26.14,26.84,391244.0
2022-01-26 11:40:00,26.86,27.56,26.86,27.13,1022564.0,26.86,27.56,26.86,27.13,1022564.0
2022-01-26 11:50:00,27.13,27.94,27.07,27.9,763264.0,27.13,27.94,27.07,27.9,763264.0
2022-01-26 12:00:00,27.94,28.72,27.88,28.17,1406072.0,27.94,28.72,27.88,28.17,1406072.0
2022-01-26 12:10:00,28.17,29.62,28.08,29.11,1797592.0,28.17,29.62,28.08,29.11,1797592.0
2022-01-26 12:20:00,29.13,29.75,28.58,28.88,1676820.0,29.13,29.75,28.58,28.88,1676820.0
2022-01-26 12:30:00,28.84,28.9,28.22,28.5,891940.0,28.84,28.9,28.22,28.5,891940.0
2022-01-26 12:40:00,28.55,29.14,28.19,28.46,989056.0,28.55,29.14,28.19,28.46,989056.0
2022-01-26 12:50:00,28.44,28.66,27.83,28.27,677252.0,28.44,28.66,27.83,28.27,677252.0
2022-01-26 13:00:00,28.27,28.5,28.15,28.4,406704.0,28.27,28.5,28.15,28.4,406704.0
2022-01-26 13:10:00,28.4,28.86,28.25,28.75,519732.0,28.4,28.86,28.25,28.75,519732.0
2022-01-26 13:20:00,28.75,29.36,28.71,28.79,537708.0,28.75,29.36,28.71,28.79,537708.0
2022-01-26 13:30:00,28.77,29.02,28.69,28.78,381752.0,28.77,29.02,28.69,28.78,381752.0
2022-01-26 13:40:00,28.79,29.08,28.72,28.81,255488.0,28.79,29.08,28.72,28.81,255488.0
2022-01-26 13:50:00,28.79,28.8,28.55,28.56,296016.0,28.79,28.8,28.55,28.56,296016.0
2022-01-26 14:00:00,28.58,28.99,28.45,28.92,555916.0,28.58,28.99,28.45,28.92,555916.0
2022-01-26 14:10:00,28.95,29.0,28.34,28.81,1252260.0,28.95,29.0,28.34,28.81,1252260.0
2022-01-26 14:20:00,28.83,29.25,28.37,28.38,640568.0,28.83,29.25,28.37,28.38,640568.0
2022-01-26 14:30:00,28.38,28.4,26.73,27.71,1525172.0,28.38,28.4,26.73,27.71,1525172.0
2022-01-26 14:40:00,27.65,27.71,26.06,26.26,920108.0,27.65,27.71,26.06,26.26,920108.0
2022-01-26 14:50:00,26.26,26.75,26.18,26.4,557644.0,26.26,26.75,26.18,26.4,557644.0
2022-01-26 15:00:00,26.39,26.39,25.5,25.51,467004.0,26.39,26.39,25.5,25.51,467004.0
2022-01-26 15:10:00,25.52,26.32,25.5,25.63,476088.0,25.52,26.32,25.5,25.63,476088.0
2022-01-26 15:20:00,25.65,25.87,25.39,25.65,465724.0,25.65,25.87,25.39,25.65,465724.0
2022-01-26 15:30:00,25.7,25.9,25.38,25.57,399824.0,25.7,25.9,25.38,25.57,399824.0
2022-01-26 15:40:00,25.64,26.21,25.5,25.94,394936.0,25.64,26.21,25.5,25.94,394936.0
2022-01-26 15:50:00,25.89,25.94,25.53,25.92,608584.0,25.89,25.94,25.53,25.92,608584.0
2022-01-27 09:30:00,26.04,26.64,25.9,26.5,433044.0,26.04,26.64,25.9,26.5,433044.0
2022-01-27 09:40:00,26.53,26.75,26.16,26.46,328056.0,26.53,26.75,26.16,26.46,328056.0
2022-01-27 09:50:00,26.39,26.39,25.88,26.01,216488.0,26.39,26.39,25.88,26.01,216488.0
2022-01-27 10:00:00,25.94,26.18,25.53,25.9,277620.0,25.94,26.18,25.53,25.9,277620.0
2022-01-27 10:10:00,25.89,26.11,25.28,25.34,203064.0,25.89,26.11,25.28,25.34,203064.0
2022-01-27 10:20:00,25.37,25.4,24.58,24.59,668392.0,25.37,25.4,24.58,24.59,668392.0
2022-01-27 10:30:00,24.63,24.78,24.18,24.5,402456.0,24.63,24.78,24.18,24.5,402456.0
2022-01-27 10:40:00,24.53,24.69,24.23,24.46,430620.0,24.53,24.69,24.23,24.46,430620.0
2022-01-27 10:50:00,24.46,24.57,24.05,24.22,267748.0,24.46,24.57,24.05,24.22,267748.0
2022-01-27 11:00:00,24.28,24.56,24.24,24.32,165660.0,24.28,24.56,24.24,24.32,165660.0
2022-01-27 11:10:00,24.29,24.48,24.17,24.36,137936.0,24.29,24.48,24.17,24.36,137936.0
2022-01-27 11:20:00,24.25,24.34,24.03,24.18,196904.0,24.25,24.34,24.03,24.18,196904.0
2022-01-27 11:30:00,24.18,24.38,24.14,24.24,180472.0,24.18,24.38,24.14,24.24,180472.0
2022-01-27 11:40:00,24.24,24.38,24.0,24.18,172460.0,24.24,24.38,24.0,24.18,172460.0
2022-01-27 11:50:00,24.13,24.16,23.82,23.86,225828.0,24.13,24.16,23.82,23.86,225828.0
2022-01-27 12:00:00,23.82,23.92,23.5,23.53,315132.0,23.82,23.92,23.5,23.53,315132.0
2022-01-27 12:10:00,23.57,23.77,23.42,23.44,238144.0,23.57,23.77,23.42,23.44,238144.0
2022-01-27 12:20:00,23.49,24.09,23.44,23.89,339840.0,23.49,24.09,23.44,23.89,339840.0
2022-01-27 12:30:00,23.92,24.03,23.68,24.03,197948.0,23.92,24.03,23.68,24.03,197948.0
2022-01-27 12:40:00,23.99,24.07,23.75,23.79,119952.0,23.99,24.07,23.75,23.79,119952.0
2022-01-27 12:50:00,23.85,24.01,23.77,23.83,107556.0,23.85,24.01,23.77,23.83,107556.0
2022-01-27 13:00:00,23.8,23.89,23.63,23.82,94388.0,23.8,23.89,23.63,23.82,94388.0
2022-01-27 13:10:00,23.76,24.09,23.61,23.93,143468.0,23.76,24.09,23.61,23.93,143468.0
2022-01-27 13:20:00,23.97,24.25,23.75,24.18,166604.0,23.97,24.25,23.75,24.18,166604.0
2022-01-27 13:30:00,24.16,24.75,24.12,24.5,517908.0,24.16,24.75,24.12,24.5,517908.0
2022-01-27 13:40:00,24.42,24.53,24.11,24.34,336816.0,24.42,24.53,24.11,24.34,336816.0
2022-01-27 13:50:00,24.31,24.34,24.01,24.15,330200.0,24.31,24.34,24.01,24.15,330200.0
2022-01-27 14:00:00,24.11,24.39,24.08,24.13,210784.0,24.11,24.39,24.08,24.13,210784.0
2022-01-27 14:10:00,24.18,24.2,23.85,23.88,139180.0,24.18,24.2,23.85,23.88,139180.0
2022-01-27 14:20:00,23.86,23.89,23.62,23.74,156524.0,23.86,23.89,23.62,23.74,156524.0
2022-01-27 14:30:00,23.73,23.85,23.49,23.56,196212.0,23.73,23.85,23.49,23.56,196212.0
2022-01-27 14:40:00,23.53,24.05,23.52,23.76,177624.0,23.53,24.05,23.52,23.76,177624.0
2022-01-27 14:50:00,23.8,23.85,23.55,23.72,128364.0,23.8,23.85,23.55,23.72,128364.0
2022-01-27 15:00:00,23.74,23.91,23.63,23.72,138544.0,23.74,23.91,23.63,23.72,138544.0
2022-01-27 15:10:00,23.65,23.65,23.38,23.43,205956.0,23.65,23.65,23.38,23.43,205956.0
2022-01-27 15:20:00,23.44,23.49,23.22,23.4,316688.0,23.44,23.49,23.22,23.4,316688.0
2022-01-27 15:30:00,23.37,23.5,23.23,23.33,209152.0,23.37,23.5,23.23,23.33,209152.0
2022-01-27 15:40:00,23.29,23.6,23.27,23.52,297472.0,23.29,23.6,23.27,23.52,297472.0
2022-01-27 15:50:00,23.48,23.48,23.27,23.37,383516.0,23.48,23.48,23.27,23.37,383516.0
2022-01-28 09:30:00,23.85,24.3,23.63,23.72,617768.0,23.85,24.3,23.63,23.72,617768.0
2022-01-28 09:40:00,23.75,23.75,23.0,23.08,633528.0,23.75,23.75,23.0,23.08,633528.0
2022-01-28 09:50:00,23.06,23.06,22.39,22.45,540724.0,23.06,23.06,22.39,22.45,540724.0
2022-01-28 10:00:00,22.43,22.58,22.13,22.56,571696.0,22.43,22.58,22.13,22.56,571696.0
2022-01-28 10:10:00,22.6,22.83,22.35,22.75,417232.0,22.6,22.83,22.35,22.75,417232.0
2022-01-28 10:20:00,22.71,22.73,21.9,22.07,466232.0,22.71,22.73,21.9,22.07,466232.0
2022-01-28 10:30:00,22.08,22.41,21.99,22.36,382816.0,22.08,22.41,21.99,22.36,382816.0
2022-01-28 10:40:00,22.35,22.97,22.25,22.84,450816.0,22.35,22.97,22.25,22.84,450816.0
2022-01-28 10:50:00,22.82,23.33,22.82,23.04,438704.0,22.82,23.33,22.82,23.04,438704.0
2022-01-28 11:00:00,23.04,23.23,22.81,23.19,226772.0,23.04,23.23,22.81,23.19,226772.0
2022-01-28 11:10:00,23.23,24.11,23.18,24.11,500912.0,23.23,24.11,23.18,24.11,500912.0
2022-01-28 11:20:00,24.11,24.2,23.6,23.61,233808.0,24.11,24.2,23.6,23.61,233808.0
2022-01-28 11:30:00,23.64,23.64,23.0,23.3,392428.0,23.64,23.64,23.0,23.3,392428.0
2022-01-28 11:40:00,23.24,23.67,23.24,23.55,215780.0,23.24,23.67,23.24,23.55,215780.0
2022-01-28 11:50:00,23.51,23.85,23.46,23.8,244548.0,23.51,23.85,23.46,23.8,244548.0
2022-01-28 12:00:00,23.76,24.31,23.66,24.26,371992.0,23.76,24.31,23.66,24.26,371992.0
2022-01-28 12:10:00,24.29,24.36,23.8,24.1,206644.0,24.29,24.36,23.8,24.1,206644.0
2022-01-28 12:20:00,24.06,24.06,23.61,23.82,194992.0,24.06,24.06,23.61,23.82,194992.0
2022-01-28 12:30:00,23.82,23.93,23.72,23.72,89728.0,23.82,23.93,23.72,23.72,89728.0
2022-01-28 12:40:00,23.74,23.96,23.72,23.87,120484.0,23.74,23.96,23.72,23.87,120484.0
2022-01-28 12:50:00,23.84,23.85,23.62,23.68,97808.0,23.84,23.85,23.62,23.68,97808.0
2022-01-28 13:00:00,23.63,23.7,23.5,23.59,215216.0,23.63,23.7,23.5,23.59,215216.0
2022-01-28 13:10:00,23.55,23.84,23.5,23.78,154008.0,23.55,23.84,23.5,23.78,154008.0
2022-01-28 13:20:00,23.79,23.79,23.5,23.67,81628.0,23.79,23.79,23.5,23.67,81628.0
2022-01-28 13:30:00,23.71,23.9,23.68,23.8,146600.0,23.71,23.9,23.68,23.8,146600.0
2022-01-28 13:40:00,23.77,23.91,23.75,23.77,133324.0,23.77,23.91,23.75,23.77,133324.0
2022-01-28 13:50:00,23.81,24.01,23.73,23.9,169484.0,23.81,24.01,23.73,23.9,169484.0
2022-01-28 14:00:00,23.92,24.06,23.67,23.71,113048.0,23.92,24.06,23.67,23.71,113048.0
2022-01-28 14:10:00,23.72,23.74,23.25,23.26,158656.0,23.72,23.74,23.25,23.26,158656.0
2022-01-28 14:20:00,23.27,23.33,23.12,23.27,134476.0,23.27,23.33,23.12,23.27,134476.0
2022-01-28 14:30:00,23.18,23.48,23.18,23.41,176512.0,23.18,23.48,23.18,23.41,176512.0
2022-01-28 14:40:00,23.43,23.71,23.4,23.69,114332.0,23.43,23.71,23.4,23.69,114332.0
2022-01-28 14:50:00,23.69,23.83,23.63,23.75,183660.0,23.69,23.83,23.63,23.75,183660.0
2022-01-28 15:00:00,23.76,23.83,23.66,23.8,133060.0,23.76,23.83,23.66,23.8,133060.0
2022-01-28 15:10:00,23.8,24.14,23.71,24.04,181324.0,23.8,24.14,23.71,24.04,181324.0
2022-01-28 15:20:00,24.04,24.2,24.0,24.11,226572.0,24.04,24.2,24.0,24.11,226572.0
2022-01-28 15:30:00,24.08,24.08,23.54,23.83,310472.0,24.08,24.08,23.54,23.83,310472.0
2022-01-28 15:40:00,23.84,24.1,23.82,24.1,255056.0,23.84,24.1,23.82,24.1,255056.0
2022-01-28 15:50:00,24.1,24.5,24.07,24.46,588500.0,24.1,24.5,24.07,24.46,588500.0
2022-01-31 09:30:00,24.47,26.38,24.47,25.33,908608.0,24.47,26.38,24.47,25.33,908608.0
2022-01-31 09:40:00,25.35,25.5,24.68,25.2,310284.0,25.35,25.5,24.68,25.2,310284.0
2022-01-31 09:50:00,25.11,25.82,25.1,25.77,260376.0,25.11,25.82,25.1,25.77,260376.0
2022-01-31 10:00:00,25.77,26.08,25.51,25.94,307484.0,25.77,26.08,25.51,25.94,307484.0
2022-01-31 10:10:00,25.94,26.11,25.7,25.86,197348.0,25.94,26.11,25.7,25.86,197348.0
2022-01-31 10:20:00,25.84,25.98,25.45,25.5,180184.0,25.84,25.98,25.45,25.5,180184.0
2022-01-31 10:30:00,25.54,25.69,25.41,25.67,97436.0,25.54,25.69,25.41,25.67,97436.0
2022-01-31 10:40:00,25.62,25.86,25.56,25.75,115052.0,25.62,25.86,25.56,25.75,115052.0
2022-01-31 10:50:00,25.75,26.19,25.73,26.09,320432.0,25.75,26.19,25.73,26.09,320432.0
2022-01-31 11:00:00,26.1,26.86,26.09,26.41,620476.0,26.1,26.86,26.09,26.41,620476.0
2022-01-31 11:10:00,26.47,26.47,26.09,26.2,345448.0,26.47,26.47,26.09,26.2,345448.0
2022-01-31 11:20:00,26.21,26.96,26.21,26.82,416180.0,26.21,26.96,26.21,26.82,416180.0
2022-01-31 11:30:00,26.85,27.2,26.75,26.75,436100.0,26.85,27.2,26.75,26.75,436100.0
2022-01-31 11:40:00,26.78,26.98,26.67,26.88,132720.0,26.78,26.98,26.67,26.88,132720.0
2022-01-31 11:50:00,26.81,26.93,26.74,26.92,180252.0,26.81,26.93,26.74,26.92,180252.0
2022-01-31 12:00:00,26.93,27.09,26.77,26.77,180256.0,26.93,27.09,26.77,26.77,180256.0
2022-01-31 12:10:00,26.76,26.89,26.67,26.88,134104.0,26.76,26.89,26.67,26.88,134104.0
2022-01-31 12:20:00,26.87,26.88,26.23,26.23,237560.0,26.87,26.88,26.23,26.23,237560.0
2022-01-31 12:30:00,26.23,26.45,25.9,26.4,252952.0,26.23,26.45,25.9,26.4,252952.0
2022-01-31 12:40:00,26.39,26.65,26.39,26.64,110184.0,26.39,26.65,26.39,26.64,110184.0
2022-01-31 12:50:00,26.62,26.64,26.32,26.58,109836.0,26.62,26.64,26.32,26.58,109836.0
2022-01-31 13:00:00,26.54,26.54,26.25,26.36,128672.0,26.54,26.54,26.25,26.36,128672.0
2022-01-31 13:10:00,26.4,26.42,26.25,26.42,107476.0,26.4,26.42,26.25,26.42,107476.0
2022-01-31 13:20:00,26.39,26.46,26.23,26.23,62356.0,26.39,26.46,26.23,26.23,62356.0
2022-01-31 13:30:00,26.22,26.51,26.22,26.34,74244.0,26.22,26.51,26.22,26.34,74244.0
2022-01-31 13:40:00,26.42,26.62,26.34,26.61,114288.0,26.42,26.62,26.34,26.61,114288.0
2022-01-31 13:50:00,26.57,26.96,26.5,26.53,360620.0,26.57,26.96,26.5,26.53,360620.0
2022-01-31 14:00:00,26.59,26.68,26.46,26.65,99744.0,26.59,26.68,26.46,26.65,99744.0
2022-01-31 14:10:00,26.66,26.7,26.53,26.6,88104.0,26.66,26.7,26.53,26.6,88104.0
2022-01-31 14:20:00,26.61,26.85,26.58,26.77,181504.0,26.61,26.85,26.58,26.77,181504.0
2022-01-31 14:30:00,26.77,26.95,26.73,26.93,177616.0,26.77,26.95,26.73,26.93,177616.0
2022-01-31 14:40:00,26.95,26.98,26.8,26.86,172740.0,26.95,26.98,26.8,26.86,172740.0
2022-01-31 14:50:00,26.88,27.05,26.88,27.01,196680.0,26.88,27.05,26.88,27.01,196680.0
2022-01-31 15:00:00,26.99,27.46,26.96,27.06,412208.0,26.99,27.46,26.96,27.06,412208.0
2022-01-31 15:10:00,27.06,27.09,26.57,26.61,340076.0,27.06,27.09,26.57,26.61,340076.0
2022-01-31 15:20:00,26.6,26.93,26.6,26.85,170384.0,26.6,26.93,26.6,26.85,170384.0
2022-01-31 15:30:00,26.81,27.09,26.8,26.89,176204.0,26.81,27.09,26.8,26.89,176204.0
2022-01-31 15:40:00,26.9,27.07,26.88,27.03,143680.0,26.9,27.07,26.88,27.03,143680.0
2022-01-31 15:50:00,27.07,27.37,27.06,27.21,424032.0,27.07,27.37,27.06,27.21,424032.0
2022-02-01 09:30:00,28.25,28.97,27.71,28.88,942508.0,28.25,28.97,27.71,28.88,942508.0
2022-02-01 09:40:00,28.93,29.16,28.01,28.36,686892.0,28.93,29.16,28.01,28.36,686892.0
2022-02-01 09:50:00,28.37,28.61,27.4,27.44,388212.0,28.37,28.61,27.4,27.44,388212.0
2022-02-01 10:00:00,27.5,27.5,27.07,27.25,349624.0,27.5,27.5,27.07,27.25,349624.0
2022-02-01 10:10:00,27.29,27.69,27.11,27.39,313508.0,27.29,27.69,27.11,27.39,313508.0
2022-02-01 10:20:00,27.42,28.07,27.42,27.79,263212.0,27.42,28.07,27.42,27.79,263212.0
2022-02-01 10:30:00,27.79,28.05,27.44,27.78,359472.0,27.79,28.05,27.44,27.78,359472.0
2022-02-01 10:40:00,27.76,27.94,27.52,27.75,206992.0,27.76,27.94,27.52,27.75,206992.0
2022-02-01 10:50:00,27.64,28.49,27.64,28.44,400680.0,27.64,28.49,27.64,28.44,400680.0
2022-02-01 11:00:00,28.41,28.61,28.3,28.58,344888.0,28.41,28.61,28.3,28.58,344888.0
2022-02-01 11:10:00,28.58,28.87,28.51,28.65,357292.0,28.58,28.87,28.51,28.65,357292.0
2022-02-01 11:20:00,28.69,28.86,28.25,28.55,327952.0,28.69,28.86,28.25,28.55,327952.0
2022-02-01 11:30:00,28.54,28.62,28.06,28.56,355460.0,28.54,28.62,28.06,28.56,355460.0
2022-02-01 11:40:00,28.54,29.12,28.53,28.93,414040.0,28.54,29.12,28.53,28.93,414040.0
2022-02-01 11:50:00,28.88,28.88,28.63,28.66,154616.0,28.88,28.88,28.63,28.66,154616.0
2022-02-01 12:00:00,28.61,28.67,28.26,28.34,186212.0,28.61,28.67,28.26,28.34,186212.0
2022-02-01 12:10:00,28.32,28.42,28.12,28.34,126272.0,28.32,28.42,28.12,28.34,126272.0
2022-02-01 12:20:00,28.38,28.42,28.16,28.21,73084.0,28.38,28.42,28.16,28.21,73084.0
2022-02-01 12:30:00,28.17,28.22,27.92,28.06,159480.0,28.17,28.22,27.92,28.06,159480.0
2022-02-01 12:40:00,28.07,28.2,27.96,27.97,100088.0,28.07,28.2,27.96,27.97,100088.0
2022-02-01 12:50:00,28.0,28.17,27.93,28.14,86116.0,28.0,28.17,27.93,28.14,86116.0
2022-02-01 13:00:00,28.14,28.3,27.76,27.77,141036.0,28.14,28.3,27.76,27.77,141036.0
2022-02-01 13:10:00,27.79,28.02,27.6,27.83,211396.0,27.79,28.02,27.6,27.83,211396.0
2022-02-01 13:20:00,27.86,27.98,27.69,27.98,98672.0,27.86,27.98,27.69,27.98,98672.0
2022-02-01 13:30:00,27.95,27.95,27.56,27.76,98072.0,27.95,27.95,27.56,27.76,98072.0
2022-02-01 13:40:00,27.73,27.76,27.56,27.56,69248.0,27.73,27.76,27.56,27.56,69248.0
2022-02-01 13:50:00,27.57,27.61,27.39,27.47,183116.0,27.57,27.61,27.39,27.47,183116.0
2022-02-01 14:00:00,27.49,27.65,27.39,27.65,141056.0,27.49,27.65,27.39,27.65,141056.0
2022-02-01 14:10:00,27.67,27.99,27.64,27.78,125704.0,27.67,27.99,27.64,27.78,125704.0
2022-02-01 14:20:00,27.84,27.84,27.5,27.59,122768.0,27.84,27.84,27.5,27.59,122768.0
2022-02-01 14:30:00,27.57,27.71,27.5,27.55,102208.0,27.57,27.71,27.5,27.55,102208.0
2022-02-01 14:40:00,27.51,27.68,27.48,27.66,56392.0,27.51,27.68,27.48,27.66,56392.0
2022-02-01 14:50:00,27.68,27.87,27.65,27.72,81436.0,27.68,27.87,27.65,27.72,81436.0
2022-02-01 15:00:00,27.75,28.1,27.7,27.98,140740.0,27.75,28.1,27.7,27.98,140740.0
2022-02-01 15:10:00,27.97,27.97,27.78,27.85,51028.0,27.97,27.97,27.78,27.85,51028.0
2022-02-01 15:20:00,27.89,28.04,27.86,28.0,62724.0,27.89,28.04,27.86,28.0,62724.0
2022-02-01 15:30:00,28.0,28.16,27.89,27.9,122912.0,28.0,28.16,27.89,27.9,122912.0
2022-02-01 15:40:00,27.93,28.18,27.93,28.18,83784.0,27.93,28.18,27.93,28.18,83784.0
2022-02-01 15:50:00,28.19,28.25,28.0,28.12,345192.0,28.19,28.25,28.0,28.12,345192.0
2022-02-02 09:30:00,27.59,27.97,26.97,27.52,421636.0,27.59,27.97,26.97,27.52,421636.0
2022-02-02 09:40:00,27.56,27.56,26.52,26.6,265276.0,27.56,27.56,26.52,26.6,265276.0
2022-02-02 09:50:00,26.66,27.39,26.61,27.29,258628.0,26.66,27.39,26.61,27.29,258628.0
2022-02-02 10:00:00,27.29,27.77,27.2,27.64,213072.0,27.29,27.77,27.2,27.64,213072.0
2022-02-02 10:10:00,27.62,27.82,27.31,27.55,139868.0,27.62,27.82,27.31,27.55,139868.0
2022-02-02 10:20:00,27.56,27.75,27.24,27.39,119640.0,27.56,27.75,27.24,27.39,119640.0
2022-02-02 10:30:00,27.43,27.52,27.16,27.38,106956.0,27.43,27.52,27.16,27.38,106956.0
2022-02-02 10:40:00,27.33,27.38,27.13,27.13,135536.0,27.33,27.38,27.13,27.13,135536.0
2022-02-02 10:50:00,27.14,27.18,26.77,26.9,136488.0,27.14,27.18,26.77,26.9,136488.0
2022-02-02 11:00:00,26.86,26.87,26.3,26.5,429156.0,26.86,26.87,26.3,26.5,429156.0
2022-02-02 11:10:00,26.41,26.41,25.76,26.07,576272.0,26.41,26.41,25.76,26.07,576272.0
2022-02-02 11:20:00,26.06,26.36,25.98,26.06,259848.0,26.06,26.36,25.98,26.06,259848.0
2022-02-02 11:30:00,26.05,26.45,25.92,26.19,208012.0,26.05,26.45,25.92,26.19,208012.0
2022-02-02 11:40:00,26.16,26.64,26.16,26.64,165048.0,26.16,26.64,26.16,26.64,165048.0
2022-02-02 11:50:00,26.62,26.68,26.31,26.39,84416.0,26.62,26.68,26.31,26.39,84416.0
2022-02-02 12:00:00,26.38,26.39,26.07,26.38,152644.0,26.38,26.39,26.07,26.38,152644.0
2022-02-02 12:10:00,26.35,26.54,26.1,26.1,172276.0,26.35,26.54,26.1,26.1,172276.0
2022-02-02 12:20:00,26.13,26.34,25.9,25.96,134124.0,26.13,26.34,25.9,25.96,134124.0
2022-02-02 12:30:00,25.96,26.17,25.9,26.13,50472.0,25.96,26.17,25.9,26.13,50472.0
2022-02-02 12:40:00,26.16,26.31,26.07,26.25,97052.0,26.16,26.31,26.07,26.25,97052.0
2022-02-02 12:50:00,26.22,26.41,26.2,26.41,69668.0,26.22,26.41,26.2,26.41,69668.0
2022-02-02 13:00:00,26.4,26.53,26.28,26.38,110396.0,26.4,26.53,26.28,26.38,110396.0
2022-02-02 13:10:00,26.35,26.84,26.35,26.65,192584.0,26.35,26.84,26.35,26.65,192584.0
2022-02-02 13:20:00,26.65,26.72,26.45,26.49,62516.0,26.65,26.72,26.45,26.49,62516.0
2022-02-02 13:30:00,26.47,26.56,26.41,26.52,75884.0,26.47,26.56,26.41,26.52,75884.0
2022-02-02 13:40:00,26.53,26.6,26.43,26.45,67236.0,26.53,26.6,26.43,26.45,67236.0
2022-02-02 13:50:00,26.41,26.42,26.32,26.35,48096.0,26.41,26.42,26.32,26.35,48096.0
2022-02-02 14:00:00,26.33,26.48,26.32,26.38,83044.0,26.33,26.48,26.32,26.38,83044.0
2022-02-02 14:10:00,26.33,26.33,26.08,26.19,63524.0,26.33,26.33,26.08,26.19,63524.0
2022-02-02 14:20:00,26.16,26.22,26.08,26.22,21120.0,26.16,26.22,26.08,26.22,21120.0
2022-02-02 14:30:00,26.21,26.25,26.14,26.15,60456.0,26.21,26.25,26.14,26.15,60456.0
2022-02-02 14:40:00,26.18,26.24,26.11,26.2,87216.0,26.18,26.24,26.11,26.2,87216.0
2022-02-02 14:50:00,26.21,26.24,26.0,26.03,97324.0,26.21,26.24,26.0,26.03,97324.0
2022-02-02 15:00:00,26.05,26.07,25.85,25.86,109172.0,26.05,26.07,25.85,25.86,109172.0
2022-02-02 15:10:00,25.84,25.87,25.33,25.38,628096.0,25.84,25.87,25.33,25.38,628096.0
2022-02-02 15:20:00,25.43,25.59,24.95,25.12,810864.0,25.43,25.59,24.95,25.12,810864.0
2022-02-02 15:30:00,25.13,25.21,24.59,24.66,502264.0,25.13,25.21,24.59,24.66,502264.0
2022-02-02 15:40:00,24.68,24.85,24.52,24.7,594756.0,24.68,24.85,24.52,24.7,594756.0
2022-02-02 15:50:00,24.72,25.09,24.68,24.97,794940.0,24.72,25.09,24.68,24.97,794940.0
2022-02-03 09:30:00,25.38,25.41,24.8,25.17,690040.0,25.38,25.41,24.8,25.17,690040.0
2022-02-03 09:40:00,25.08,25.11,24.5,24.54,430860.0,25.08,25.11,24.5,24.54,430860.0
2022-02-03 09:50:00,24.54,24.85,24.45,24.63,315960.0,24.54,24.85,24.45,24.63,315960.0
2022-02-03 10:00:00,24.59,25.24,24.43,25.24,186352.0,24.59,25.24,24.43,25.24,186352.0
2022-02-03 10:10:00,25.19,26.4,25.1,26.36,725192.0,25.19,26.4,25.1,26.36,725192.0
2022-02-03 10:20:00,26.36,26.74,25.88,25.9,374496.0,26.36,26.74,25.88,25.9,374496.0
2022-02-03 10:30:00,25.97,26.14,25.28,25.28,337436.0,25.97,26.14,25.28,25.28,337436.0
2022-02-03 10:40:00,25.29,25.97,25.29,25.63,247500.0,25.29,25.97,25.29,25.63,247500.0
2022-02-03 10:50:00,25.6,25.84,25.35,25.55,177540.0,25.6,25.84,25.35,25.55,177540.0
2022-02-03 11:00:00,25.5,25.62,25.46,25.53,103104.0,25.5,25.62,25.46,25.53,103104.0
2022-02-03 11:10:00,25.54,25.75,25.46,25.64,80352.0,25.54,25.75,25.46,25.64,80352.0
2022-02-03 11:20:00,25.6,25.66,25.5,25.53,40660.0,25.6,25.66,25.5,25.53,40660.0
2022-02-03 11:30:00,25.57,25.63,25.38,25.48,83736.0,25.57,25.63,25.38,25.48,83736.0
2022-02-03 11:40:00,25.52,25.52,25.22,25.24,92132.0,25.52,25.52,25.22,25.24,92132.0
2022-02-03 11:50:00,25.24,25.28,25.12,25.12,68468.0,25.24,25.28,25.12,25.12,68468.0
2022-02-03 12:00:00,25.15,25.15,24.82,25.02,145796.0,25.15,25.15,24.82,25.02,145796.0
2022-02-03 12:10:00,25.0,25.27,25.0,25.12,80868.0,25.0,25.27,25.0,25.12,80868.0
2022-02-03 12:20:00,25.09,25.24,25.05,25.14,63532.0,25.09,25.24,25.05,25.14,63532.0
2022-02-03 12:30:00,25.11,25.28,25.0,25.13,68048.0,25.11,25.28,25.0,25.13,68048.0
2022-02-03 12:40:00,25.13,25.34,25.0,25.22,88708.0,25.13,25.34,25.0,25.22,88708.0
2022-02-03 12:50:00,25.25,25.58,25.25,25.46,181096.0,25.25,25.58,25.25,25.46,181096.0
2022-02-03 13:00:00,25.47,25.5,25.07,25.2,67204.0,25.47,25.5,25.07,25.2,67204.0
2022-02-03 13:10:00,25.15,25.15,25.0,25.1,101032.0,25.15,25.15,25.0,25.1,101032.0
2022-02-03 13:20:00,25.12,25.38,25.0,25.07,109308.0,25.12,25.38,25.0,25.07,109308.0
2022-02-03 13:30:00,25.03,25.3,25.02,25.13,56324.0,25.03,25.3,25.02,25.13,56324.0
2022-02-03 13:40:00,25.14,25.22,25.05,25.19,57212.0,25.14,25.22,25.05,25.19,57212.0
2022-02-03 13:50:00,25.17,25.21,25.04,25.15,44524.0,25.17,25.21,25.04,25.15,44524.0
2022-02-03 14:00:00,25.13,25.33,25.13,25.29,67964.0,25.13,25.33,25.13,25.29,67964.0
2022-02-03 14:10:00,25.29,25.32,25.22,25.26,26580.0,25.29,25.32,25.22,25.26,26580.0
2022-02-03 14:20:00,25.29,25.33,25.13,25.2,43960.0,25.29,25.33,25.13,25.2,43960.0
2022-02-03 14:30:00,25.18,25.18,25.05,25.08,78532.0,25.18,25.18,25.05,25.08,78532.0
2022-02-03 14:40:00,25.05,25.09,24.86,24.9,118172.0,25.05,25.09,24.86,24.9,118172.0
2022-02-03 14:50:00,24.94,25.02,24.84,24.97,65552.0,24.94,25.02,24.84,24.97,65552.0
2022-02-03 15:00:00,24.97,25.03,24.88,24.89,98944.0,24.97,25.03,24.88,24.89,98944.0
2022-02-03 15:10:00,24.9,25.05,24.73,24.75,178936.0,24.9,25.05,24.73,24.75,178936.0
2022-02-03 15:20:00,24.74,24.93,24.64,24.64,126844.0,24.74,24.93,24.64,24.64,126844.0
2022-02-03 15:30:00,24.68,24.7,24.51,24.7,145648.0,24.68,24.7,24.51,24.7,145648.0
2022-02-03 15:40:00,24.7,24.89,24.63,24.75,143700.0,24.7,24.89,24.63,24.75,143700.0
2022-02-03 15:50:00,24.72,24.9,24.67,24.79,337548.0,24.72,24.9,24.67,24.79,337548.0
2022-02-04 09:30:00,24.75,25.26,23.77,23.9,607280.0,24.75,25.26,23.77,23.9,607280.0
2022-02-04 09:40:00,23.87,24.67,23.83,24.62,393220.0,23.87,24.67,23.83,24.62,393220.0
2022-02-04 09:50:00,24.6,24.7,24.08,24.34,165460.0,24.6,24.7,24.08,24.34,165460.0
2022-02-04 10:00:00,24.41,25.08,24.38,25.01,275340.0,24.41,25.08,24.38,25.01,275340.0
2022-02-04 10:10:00,24.99,25.18,24.85,24.87,165472.0,24.99,25.18,24.85,24.87,165472.0
2022-02-04 10:20:00,24.83,25.24,24.79,24.88,128440.0,24.83,25.24,24.79,24.88,128440.0
2022-02-04 10:30:00,24.9,25.12,24.83,25.02,103108.0,24.9,25.12,24.83,25.02,103108.0
2022-02-04 10:40:00,25.05,25.05,24.55,24.6,123200.0,25.05,25.05,24.55,24.6,123200.0
2022-02-04 10:50:00,24.63,24.72,24.45,24.47,99312.0,24.63,24.72,24.45,24.47,99312.0
2022-02-04 11:00:00,24.45,24.75,24.28,24.32,135196.0,24.45,24.75,24.28,24.32,135196.0
2022-02-04 11:10:00,24.34,24.36,24.13,24.33,133424.0,24.34,24.36,24.13,24.33,133424.0
2022-02-04 11:20:00,24.29,24.48,24.13,24.35,77144.0,24.29,24.48,24.13,24.35,77144.0
2022-02-04 11:30:00,24.36,24.59,24.36,24.43,106044.0,24.36,24.59,24.36,24.43,106044.0
2022-02-04 11:40:00,24.47,24.6,24.39,24.46,95260.0,24.47,24.6,24.39,24.46,95260.0
2022-02-04 11:50:00,24.4,24.46,24.27,24.27,76344.0,24.4,24.46,24.27,24.27,76344.0
2022-02-04 12:00:00,24.25,24.48,24.25,24.47,42516.0,24.25,24.48,24.25,24.47,42516.0
2022-02-04 12:10:00,24.4,24.57,24.4,24.5,68136.0,24.4,24.57,24.4,24.5,68136.0
2022-02-04 12:20:00,24.44,24.5,24.38,24.5,57192.0,24.44,24.5,24.38,24.5,57192.0
2022-02-04 12:30:00,24.5,24.53,24.43,24.5,49040.0,24.5,24.53,24.43,24.5,49040.0
2022-02-04 12:40:00,24.5,24.6,24.43,24.6,83984.0,24.5,24.6,24.43,24.6,83984.0
2022-02-04 12:50:00,24.63,24.94,24.54,24.75,147336.0,24.63,24.94,24.54,24.75,147336.0
2022-02-04 13:00:00,24.83,25.08,24.83,25.04,85716.0,24.83,25.08,24.83,25.04,85716.0
2022-02-04 13:10:00,25.03,25.03,24.88,25.0,68092.0,25.03,25.03,24.88,25.0,68092.0
2022-02-04 13:20:00,25.01,25.34,25.01,25.24,115284.0,25.01,25.34,25.01,25.24,115284.0
2022-02-04 13:30:00,25.29,25.32,25.13,25.24,63956.0,25.29,25.32,25.13,25.24,63956.0
2022-02-04 13:40:00,25.19,25.31,25.14,25.19,48984.0,25.19,25.31,25.14,25.19,48984.0
2022-02-04 13:50:00,25.21,25.24,25.08,25.14,51160.0,25.21,25.24,25.08,25.14,51160.0
2022-02-04 14:00:00,25.2,25.23,25.14,25.21,23740.0,25.2,25.23,25.14,25.21,23740.0
2022-02-04 14:10:00,25.22,25.23,25.1,25.1,34284.0,25.22,25.23,25.1,25.1,34284.0
2022-02-04 14:20:00,25.18,25.31,25.08,25.26,70716.0,25.18,25.31,25.08,25.26,70716.0
2022-02-04 14:30:00,25.25,25.32,25.2,25.3,46304.0,25.25,25.32,25.2,25.3,46304.0
2022-02-04 14:40:00,25.33,25.44,25.3,25.4,93236.0,25.33,25.44,25.3,25.4,93236.0
2022-02-04 14:50:00,25.41,25.45,25.34,25.45,32540.0,25.41,25.45,25.34,25.45,32540.0
2022-02-04 15:00:00,25.46,25.5,25.33,25.39,73772.0,25.46,25.5,25.33,25.39,73772.0
2022-02-04 15:10:00,25.39,25.6,25.39,25.5,115400.0,25.39,25.6,25.39,25.5,115400.0
2022-02-04 15:20:00,25.54,25.61,25.49,25.54,71276.0,25.54,25.61,25.49,25.54,71276.0
2022-02-04 15:30:00,25.59,26.0,25.54,25.86,326768.0,25.59,26.0,25.54,25.86,326768.0
2022-02-04 15:40:00,25.81,25.83,25.53,25.56,169320.0,25.81,25.83,25.53,25.56,169320.0
2022-02-04 15:50:00,25.57,25.64,25.39,25.61,305260.0,25.57,25.64,25.39,25.61,305260.0
2022-02-07 09:30:00,25.75,26.35,25.64,26.05,536048.0,25.75,26.35,25.64,26.05,536048.0
2022-02-07 09:40:00,26.03,26.3,25.77,25.8,186624.0,26.03,26.3,25.77,25.8,186624.0
2022-02-07 09:50:00,25.84,26.05,25.61,26.0,168508.0,25.84,26.05,25.61,26.0,168508.0
2022-02-07 10:00:00,26.02,26.03,25.48,25.66,206472.0,26.02,26.03,25.48,25.66,206472.0
2022-02-07 10:10:00,25.67,25.71,25.25,25.4,160412.0,25.67,25.71,25.25,25.4,160412.0
2022-02-07 10:20:00,25.35,25.58,25.31,25.47,91648.0,25.35,25.58,25.31,25.47,91648.0
2022-02-07 10:30:00,25.49,25.52,25.3,25.41,105996.0,25.49,25.52,25.3,25.41,105996.0
2022-02-07 10:40:00,25.38,25.58,25.24,25.49,109868.0,25.38,25.58,25.24,25.49,109868.0
2022-02-07 10:50:00,25.49,25.7,25.48,25.54,82028.0,25.49,25.7,25.48,25.54,82028.0
2022-02-07 11:00:00,25.58,25.63,25.25,25.3,123000.0,25.58,25.63,25.25,25.3,123000.0
2022-02-07 11:10:00,25.29,25.4,25.1,25.17,104152.0,25.29,25.4,25.1,25.17,104152.0
2022-02-07 11:20:00,25.2,25.28,25.02,25.08,99488.0,25.2,25.28,25.02,25.08,99488.0
2022-02-07 11:30:00,25.04,25.08,24.78,24.83,171556.0,25.04,25.08,24.78,24.83,171556.0
2022-02-07 11:40:00,24.85,24.89,24.69,24.88,102200.0,24.85,24.89,24.69,24.88,102200.0
2022-02-07 11:50:00,24.91,25.22,24.8,25.12,114148.0,24.91,25.22,24.8,25.12,114148.0
2022-02-07 12:00:00,25.09,25.2,24.9,24.92,82732.0,25.09,25.2,24.9,24.92,82732.0
2022-02-07 12:10:00,24.89,24.97,24.83,24.95,63892.0,24.89,24.97,24.83,24.95,63892.0
2022-02-07 12:20:00,24.95,25.2,24.95,25.11,80344.0,24.95,25.2,24.95,25.11,80344.0
2022-02-07 12:30:00,25.1,25.14,24.87,24.95,82920.0,25.1,25.14,24.87,24.95,82920.0
2022-02-07 12:40:00,24.91,25.25,24.91,25.12,52116.0,24.91,25.25,24.91,25.12,52116.0
2022-02-07 12:50:00,25.17,25.39,25.14,25.3,63484.0,25.17,25.39,25.14,25.3,63484.0
2022-02-07 13:00:00,25.31,25.55,25.23,25.48,74724.0,25.31,25.55,25.23,25.48,74724.0
2022-02-07 13:10:00,25.47,25.64,25.45,25.51,93316.0,25.47,25.64,25.45,25.51,93316.0
2022-02-07 13:20:00,25.53,25.61,25.52,25.53,42464.0,25.53,25.61,25.52,25.53,42464.0
2022-02-07 13:30:00,25.56,25.61,25.46,25.59,78372.0,25.56,25.61,25.46,25.59,78372.0
2022-02-07 13:40:00,25.58,25.7,25.49,25.49,68960.0,25.58,25.7,25.49,25.49,68960.0
2022-02-07 13:50:00,25.49,25.55,25.42,25.52,66680.0,25.49,25.55,25.42,25.52,66680.0
2022-02-07 14:00:00,25.51,25.54,25.4,25.47,33700.0,25.51,25.54,25.4,25.47,33700.0
2022-02-07 14:10:00,25.45,25.54,25.4,25.46,30472.0,25.45,25.54,25.4,25.46,30472.0
2022-02-07 14:20:00,25.49,25.68,25.45,25.62,56044.0,25.49,25.68,25.45,25.62,56044.0
2022-02-07 14:30:00,25.64,25.64,25.54,25.63,42136.0,25.64,25.64,25.54,25.63,42136.0
2022-02-07 14:40:00,25.62,25.72,25.61,25.62,27748.0,25.62,25.72,25.61,25.62,27748.0
2022-02-07 14:50:00,25.56,25.65,25.52,25.54,26640.0,25.56,25.65,25.52,25.54,26640.0
2022-02-07 15:00:00,25.5,26.03,25.47,25.83,252920.0,25.5,26.03,25.47,25.83,252920.0
2022-02-07 15:10:00,25.81,25.97,25.59,25.65,174076.0,25.81,25.97,25.59,25.65,174076.0
2022-02-07 15:20:00,25.64,25.65,25.34,25.5,132756.0,25.64,25.65,25.34,25.5,132756.0
2022-02-07 15:30:00,25.54,25.6,25.4,25.41,74612.0,25.54,25.6,25.4,25.41,74612.0
2022-02-07 15:40:00,25.39,25.61,25.39,25.55,134728.0,25.39,25.61,25.39,25.55,134728.0
2022-02-07 15:50:00,25.56,25.65,25.38,25.54,295784.0,25.56,25.65,25.38,25.54,295784.0
2022-02-08 09:30:00,25.44,26.11,25.14,25.94,265756.0,25.44,26.11,25.14,25.94,265756.0
2022-02-08 09:40:00,25.95,26.36,25.81,25.93,398592.0,25.95,26.36,25.81,25.93,398592.0
2022-02-08 09:50:00,25.93,26.12,25.72,25.75,150276.0,25.93,26.12,25.72,25.75,150276.0
2022-02-08 10:00:00,25.68,25.9,25.38,25.77,102088.0,25.68,25.9,25.38,25.77,102088.0
2022-02-08 10:10:00,25.89,26.0,25.75,25.89,134868.0,25.89,26.0,25.75,25.89,134868.0
2022-02-08 10:20:00,25.87,25.88,25.5,25.55,117616.0,25.87,25.88,25.5,25.55,117616.0
2022-02-08 10:30:00,25.6,25.64,25.47,25.6,93684.0,25.6,25.64,25.47,25.6,93684.0
2022-02-08 10:40:00,25.55,26.0,25.52,25.96,95444.0,25.55,26.0,25.52,25.96,95444.0
2022-02-08 10:50:00,25.96,26.06,25.82,26.01,110092.0,25.96,26.06,25.82,26.01,110092.0
2022-02-08 11:00:00,26.06,26.21,26.03,26.19,99352.0,26.06,26.21,26.03,26.19,99352.0
2022-02-08 11:10:00,26.19,26.97,26.06,26.58,476692.0,26.19,26.97,26.06,26.58,476692.0
2022-02-08 11:20:00,26.62,26.79,26.44,26.75,180008.0,26.62,26.79,26.44,26.75,180008.0
2022-02-08 11:30:00,26.76,27.5,26.64,27.41,524020.0,26.76,27.5,26.64,27.41,524020.0
2022-02-08 11:40:00,27.36,28.37,27.33,27.52,1198868.0,27.36,28.37,27.33,27.52,1198868.0
2022-02-08 11:50:00,27.51,27.96,27.49,27.72,315208.0,27.51,27.96,27.49,27.72,315208.0
2022-02-08 12:00:00,27.78,28.0,27.71,27.75,173748.0,27.78,28.0,27.71,27.75,173748.0
2022-02-08 12:10:00,27.7,27.75,27.35,27.65,322364.0,27.7,27.75,27.35,27.65,322364.0
2022-02-08 12:20:00,27.59,28.53,27.52,28.06,753016.0,27.59,28.53,27.52,28.06,753016.0
2022-02-08 12:30:00,28.11,28.45,28.1,28.33,356108.0,28.11,28.45,28.1,28.33,356108.0
2022-02-08 12:40:00,28.33,28.91,28.3,28.75,1191884.0,28.33,28.91,28.3,28.75,1191884.0
2022-02-08 12:50:00,28.75,28.97,28.62,28.71,606680.0,28.75,28.97,28.62,28.71,606680.0
2022-02-08 13:00:00,28.71,29.25,28.66,28.98,781460.0,28.71,29.25,28.66,28.98,781460.0
2022-02-08 13:10:00,29.0,29.42,28.94,29.26,522244.0,29.0,29.42,28.94,29.26,522244.0
2022-02-08 13:20:00,29.22,29.35,28.0,28.2,1064424.0,29.22,29.35,28.0,28.2,1064424.0
2022-02-08 13:30:00,28.25,28.76,28.08,28.25,450956.0,28.25,28.76,28.08,28.25,450956.0
2022-02-08 13:40:00,28.15,28.37,28.0,28.28,258116.0,28.15,28.37,28.0,28.28,258116.0
2022-02-08 13:50:00,28.28,28.7,28.21,28.65,273744.0,28.28,28.7,28.21,28.65,273744.0
2022-02-08 14:00:00,28.68,28.82,28.46,28.46,205384.0,28.68,28.82,28.46,28.46,205384.0
2022-02-08 14:10:00,28.46,28.48,28.22,28.31,237488.0,28.46,28.48,28.22,28.31,237488.0
2022-02-08 14:20:00,28.29,28.29,27.63,27.66,328256.0,28.29,28.29,27.63,27.66,328256.0
2022-02-08 14:30:00,27.67,27.92,27.63,27.63,178720.0,27.67,27.92,27.63,27.63,178720.0
2022-02-08 14:40:00,27.67,27.82,27.62,27.76,117536.0,27.67,27.82,27.62,27.76,117536.0
2022-02-08 14:50:00,27.78,27.92,27.77,27.86,88868.0,27.78,27.92,27.77,27.86,88868.0
2022-02-08 15:00:00,27.86,28.11,27.69,28.1,105940.0,27.86,28.11,27.69,28.1,105940.0
2022-02-08 15:10:00,28.07,28.23,27.93,28.11,239676.0,28.07,28.23,27.93,28.11,239676.0
2022-02-08 15:20:00,28.11,28.14,27.89,28.03,202848.0,28.11,28.14,27.89,28.03,202848.0
2022-02-08 15:30:00,28.08,28.25,28.05,28.18,99088.0,28.08,28.25,28.05,28.18,99088.0
2022-02-08 15:40:00,28.2,28.68,28.2,28.53,296248.0,28.2,28.68,28.2,28.53,296248.0
2022-02-08 15:50:00,28.59,28.91,28.52,28.9,644524.0,28.59,28.91,28.52,28.9,644524.0
2022-02-09 09:30:00,28.52,30.73,28.25,30.07,1343704.0,28.52,30.73,28.25,30.07,1343704.0
2022-02-09 09:40:00,30.01,30.01,29.05,29.28,512612.0,30.01,30.01,29.05,29.28,512612.0
2022-02-09 09:50:00,29.24,29.33,28.85,29.28,281024.0,29.24,29.33,28.85,29.28,281024.0
2022-02-09 10:00:00,29.27,30.06,29.25,29.86,322208.0,29.27,30.06,29.25,29.86,322208.0
2022-02-09 10:10:00,29.84,29.89,29.21,29.28,217332.0,29.84,29.89,29.21,29.28,217332.0
2022-02-09 10:20:00,29.27,29.46,29.09,29.3,160172.0,29.27,29.46,29.09,29.3,160172.0
2022-02-09 10:30:00,29.22,29.7,29.2,29.41,243944.0,29.22,29.7,29.2,29.41,243944.0
2022-02-09 10:40:00,29.42,29.55,29.18,29.25,152976.0,29.42,29.55,29.18,29.25,152976.0
2022-02-09 10:50:00,29.29,29.81,29.27,29.79,257204.0,29.29,29.81,29.27,29.79,257204.0
2022-02-09 11:00:00,29.79,29.95,29.63,29.69,243276.0,29.79,29.95,29.63,29.69,243276.0
2022-02-09 11:10:00,29.72,30.35,29.41,29.95,503200.0,29.72,30.35,29.41,29.95,503200.0
2022-02-09 11:20:00,30.0,30.23,29.88,30.09,234264.0,30.0,30.23,29.88,30.09,234264.0
2022-02-09 11:30:00,30.11,30.72,30.03,30.29,650352.0,30.11,30.72,30.03,30.29,650352.0
2022-02-09 11:40:00,30.29,30.65,30.13,30.57,292036.0,30.29,30.65,30.13,30.57,292036.0
2022-02-09 11:50:00,30.54,30.56,30.04,30.12,190912.0,30.54,30.56,30.04,30.12,190912.0
2022-02-09 12:00:00,30.11,30.14,29.65,29.71,208812.0,30.11,30.14,29.65,29.71,208812.0
2022-02-09 12:10:00,29.72,29.88,29.59,29.85,124576.0,29.72,29.88,29.59,29.85,124576.0
2022-02-09 12:20:00,29.85,30.0,29.7,29.94,99728.0,29.85,30.0,29.7,29.94,99728.0
2022-02-09 12:30:00,29.96,30.09,29.82,30.06,151680.0,29.96,30.09,29.82,30.06,151680.0
2022-02-09 12:40:00,30.08,30.49,30.03,30.15,211136.0,30.08,30.49,30.03,30.15,211136.0
2022-02-09 12:50:00,30.15,30.37,30.1,30.32,187448.0,30.15,30.37,30.1,30.32,187448.0
2022-02-09 13:00:00,30.32,30.38,30.07,30.16,120388.0,30.32,30.38,30.07,30.16,120388.0
2022-02-09 13:10:00,30.13,30.2,29.96,30.11,111896.0,30.13,30.2,29.96,30.11,111896.0
2022-02-09 13:20:00,30.09,30.22,30.01,30.1,63492.0,30.09,30.22,30.01,30.1,63492.0
2022-02-09 13:30:00,30.12,30.2,30.05,30.09,114436.0,30.12,30.2,30.05,30.09,114436.0
2022-02-09 13:40:00,30.09,30.22,30.01,30.15,156400.0,30.09,30.22,30.01,30.15,156400.0
2022-02-09 13:50:00,30.13,30.38,30.1,30.38,153876.0,30.13,30.38,30.1,30.38,153876.0
2022-02-09 14:00:00,30.4,30.49,30.25,30.38,112168.0,30.4,30.49,30.25,30.38,112168.0
2022-02-09 14:10:00,30.41,30.5,30.33,30.35,191868.0,30.41,30.5,30.33,30.35,191868.0
2022-02-09 14:20:00,30.37,30.48,30.26,30.39,155744.0,30.37,30.48,30.26,30.39,155744.0
2022-02-09 14:30:00,30.41,30.63,30.36,30.6,210696.0,30.41,30.63,30.36,30.6,210696.0
2022-02-09 14:40:00,30.57,30.6,30.43,30.46,81384.0,30.57,30.6,30.43,30.46,81384.0
2022-02-09 14:50:00,30.46,30.49,30.03,30.21,168396.0,30.46,30.49,30.03,30.21,168396.0
2022-02-09 15:00:00,30.18,30.32,30.1,30.32,186760.0,30.18,30.32,30.1,30.32,186760.0
2022-02-09 15:10:00,30.32,31.0,30.31,30.75,394612.0,30.32,31.0,30.31,30.75,394612.0
2022-02-09 15:20:00,30.73,31.0,30.7,30.93,248312.0,30.73,31.0,30.7,30.93,248312.0
2022-02-09 15:30:00,30.91,31.17,30.88,31.04,322972.0,30.91,31.17,30.88,31.04,322972.0
2022-02-09 15:40:00,31.03,31.12,30.8,31.08,583460.0,31.03,31.12,30.8,31.08,583460.0
2022-02-09 15:50:00,31.07,31.18,30.93,31.08,610888.0,31.07,31.18,30.93,31.08,610888.0
2022-02-10 09:30:00,29.49,30.28,29.0,30.14,908324.0,29.49,30.28,29.0,30.14,908324.0
2022-02-10 09:40:00,30.15,30.37,29.82,30.04,377768.0,30.15,30.37,29.82,30.04,377768.0
2022-02-10 09:50:00,30.05,31.24,30.03,31.07,672240.0,30.05,31.24,30.03,31.07,672240.0
2022-02-10 10:00:00,31.04,32.06,30.96,31.98,740248.0,31.04,32.06,30.96,31.98,740248.0
2022-02-10 10:10:00,31.85,31.91,31.26,31.43,400196.0,31.85,31.91,31.26,31.43,400196.0
2022-02-10 10:20:00,31.41,31.9,31.31,31.79,305620.0,31.41,31.9,31.31,31.79,305620.0
2022-02-10 10:30:00,31.79,32.63,31.75,32.46,485144.0,31.79,32.63,31.75,32.46,485144.0
2022-02-10 10:40:00,32.49,32.69,31.75,31.98,530032.0,32.49,32.69,31.75,31.98,530032.0
2022-02-10 10:50:00,31.98,32.13,31.63,32.01,210684.0,31.98,32.13,31.63,32.01,210684.0
2022-02-10 11:00:00,32.09,32.58,31.98,32.22,305292.0,32.09,32.58,31.98,32.22,305292.0
2022-02-10 11:10:00,32.15,32.24,31.78,32.17,202160.0,32.15,32.24,31.78,32.17,202160.0
2022-02-10 11:20:00,32.11,32.29,31.93,32.12,198752.0,32.11,32.29,31.93,32.12,198752.0
2022-02-10 11:30:00,32.13,32.13,31.56,31.7,166488.0,32.13,32.13,31.56,31.7,166488.0
2022-02-10 11:40:00,31.74,32.2,31.74,32.13,215264.0,31.74,32.2,31.74,32.13,215264.0
2022-02-10 11:50:00,32.08,32.29,31.94,32.1,183992.0,32.08,32.29,31.94,32.1,183992.0
2022-02-10 12:00:00,32.04,32.15,31.94,32.12,99288.0,32.04,32.15,31.94,32.12,99288.0
2022-02-10 12:10:00,32.08,32.55,32.08,32.47,305048.0,32.08,32.55,32.08,32.47,305048.0
2022-02-10 12:20:00,32.43,32.95,32.43,32.5,395780.0,32.43,32.95,32.43,32.5,395780.0
2022-02-10 12:30:00,32.52,32.56,32.18,32.49,153616.0,32.52,32.56,32.18,32.49,153616.0
2022-02-10 12:40:00,32.46,32.5,31.82,31.84,170508.0,32.46,32.5,31.82,31.84,170508.0
2022-02-10 12:50:00,31.92,32.26,31.64,32.1,162800.0,31.92,32.26,31.64,32.1,162800.0
2022-02-10 13:00:00,32.11,32.45,32.08,32.19,128928.0,32.11,32.45,32.08,32.19,128928.0
2022-02-10 13:10:00,32.21,32.24,31.55,31.61,219220.0,32.21,32.24,31.55,31.61,219220.0
2022-02-10 13:20:00,31.58,31.98,31.58,31.59,172856.0,31.58,31.98,31.58,31.59,172856.0
2022-02-10 13:30:00,31.6,31.66,31.15,31.43,199680.0,31.6,31.66,31.15,31.43,199680.0
2022-02-10 13:40:00,31.42,31.61,31.33,31.4,153112.0,31.42,31.61,31.33,31.4,153112.0
2022-02-10 13:50:00,31.47,31.62,31.25,31.62,62196.0,31.47,31.62,31.25,31.62,62196.0
2022-02-10 14:00:00,31.62,31.63,31.25,31.43,201432.0,31.62,31.63,31.25,31.43,201432.0
2022-02-10 14:10:00,31.46,31.5,31.21,31.21,72800.0,31.46,31.5,31.21,31.21,72800.0
2022-02-10 14:20:00,31.24,31.49,31.05,31.44,127424.0,31.24,31.49,31.05,31.44,127424.0
2022-02-10 14:30:00,31.43,31.56,31.14,31.33,71968.0,31.43,31.56,31.14,31.33,71968.0
2022-02-10 14:40:00,31.36,31.45,31.23,31.24,212464.0,31.36,31.45,31.23,31.24,212464.0
2022-02-10 14:50:00,31.28,31.28,30.78,30.79,155804.0,31.28,31.28,30.78,30.79,155804.0
2022-02-10 15:00:00,30.85,31.0,30.8,30.96,174664.0,30.85,31.0,30.8,30.96,174664.0
2022-02-10 15:10:00,31.0,31.2,30.9,30.95,114164.0,31.0,31.2,30.9,30.95,114164.0
2022-02-10 15:20:00,30.91,31.0,30.76,30.84,65196.0,30.91,31.0,30.76,30.84,65196.0
2022-02-10 15:30:00,30.82,30.85,30.38,30.42,371628.0,30.82,30.85,30.38,30.42,371628.0
2022-02-10 15:40:00,30.38,30.5,30.27,30.43,181888.0,30.38,30.5,30.27,30.43,181888.0
2022-02-10 15:50:00,30.43,30.82,30.37,30.58,410144.0,30.43,30.82,30.37,30.58,410144.0
2022-02-11 09:30:00,30.62,31.47,30.5,30.94,380320.0,30.62,31.47,30.5,30.94,380320.0
2022-02-11 09:40:00,30.85,31.6,30.34,31.17,287824.0,30.85,31.6,30.34,31.17,287824.0
2022-02-11 09:50:00,31.13,31.27,30.65,30.87,124416.0,31.13,31.27,30.65,30.87,124416.0
2022-02-11 10:00:00,30.92,30.93,30.57,30.66,169460.0,30.92,30.93,30.57,30.66,169460.0
2022-02-11 10:10:00,30.68,31.0,30.4,30.95,211604.0,30.68,31.0,30.4,30.95,211604.0
2022-02-11 10:20:00,30.95,31.2,30.83,31.1,159192.0,30.95,31.2,30.83,31.1,159192.0
2022-02-11 10:30:00,31.18,31.4,31.03,31.39,133276.0,31.18,31.4,31.03,31.39,133276.0
2022-02-11 10:40:00,31.4,31.65,31.32,31.41,182192.0,31.4,31.65,31.32,31.41,182192.0
2022-02-11 10:50:00,31.36,31.6,31.32,31.42,130344.0,31.36,31.6,31.32,31.42,130344.0
2022-02-11 11:00:00,31.38,31.57,31.19,31.2,197548.0,31.38,31.57,31.19,31.2,197548.0
2022-02-11 11:10:00,31.2,31.5,31.04,31.43,298964.0,31.2,31.5,31.04,31.43,298964.0
2022-02-11 11:20:00,31.45,31.46,31.22,31.32,140112.0,31.45,31.46,31.22,31.32,140112.0
2022-02-11 11:30:00,31.32,31.38,31.09,31.15,259460.0,31.32,31.38,31.09,31.15,259460.0
2022-02-11 11:40:00,31.15,31.41,31.08,31.31,115964.0,31.15,31.41,31.08,31.31,115964.0
2022-02-11 11:50:00,31.23,31.39,31.16,31.34,58580.0,31.23,31.39,31.16,31.34,58580.0
2022-02-11 12:00:00,31.26,31.52,31.19,31.5,149788.0,31.26,31.52,31.19,31.5,149788.0
2022-02-11 12:10:00,31.52,31.8,31.44,31.58,280572.0,31.52,31.8,31.44,31.58,280572.0
2022-02-11 12:20:00,31.62,31.83,31.56,31.77,68316.0,31.62,31.83,31.56,31.77,68316.0
2022-02-11 12:30:00,31.74,32.25,31.72,32.12,260076.0,31.74,32.25,31.72,32.12,260076.0
2022-02-11 12:40:00,32.19,32.47,32.01,32.15,312952.0,32.19,32.47,32.01,32.15,312952.0
2022-02-11 12:50:00,32.16,32.24,31.83,32.21,188668.0,32.16,32.24,31.83,32.21,188668.0
2022-02-11 13:00:00,32.24,32.39,31.98,32.29,170896.0,32.24,32.39,31.98,32.29,170896.0
2022-02-11 13:10:00,32.29,32.38,32.07,32.3,140788.0,32.29,32.38,32.07,32.3,140788.0
2022-02-11 13:20:00,32.34,32.37,32.07,32.08,124208.0,32.34,32.37,32.07,32.08,124208.0
2022-02-11 13:30:00,32.06,32.07,31.5,31.53,290100.0,32.06,32.07,31.5,31.53,290100.0
2022-02-11 13:40:00,31.55,31.66,30.65,30.76,593800.0,31.55,31.66,30.65,30.76,593800.0
2022-02-11 13:50:00,30.82,31.21,30.73,30.99,163004.0,30.82,31.21,30.73,30.99,163004.0
2022-02-11 14:00:00,30.95,31.25,30.58,30.72,323856.0,30.95,31.25,30.58,30.72,323856.0
2022-02-11 14:10:00,30.69,31.15,30.63,31.1,190148.0,30.69,31.15,30.63,31.1,190148.0
2022-02-11 14:20:00,31.08,31.17,30.38,30.45,207648.0,31.08,31.17,30.38,30.45,207648.0
2022-02-11 14:30:00,30.38,30.75,30.35,30.57,125900.0,30.38,30.75,30.35,30.57,125900.0
2022-02-11 14:40:00,30.54,30.64,30.33,30.4,145008.0,30.54,30.64,30.33,30.4,145008.0
2022-02-11 14:50:00,30.39,30.61,30.19,30.58,141560.0,30.39,30.61,30.19,30.58,141560.0
2022-02-11 15:00:00,30.54,30.9,30.52,30.68,167160.0,30.54,30.9,30.52,30.68,167160.0
2022-02-11 15:10:00,30.7,30.98,30.63,30.78,90020.0,30.7,30.98,30.63,30.78,90020.0
2022-02-11 15:20:00,30.77,30.82,30.63,30.75,93464.0,30.77,30.82,30.63,30.75,93464.0
2022-02-11 15:30:00,30.75,30.9,30.72,30.81,95924.0,30.75,30.9,30.72,30.81,95924.0
2022-02-11 15:40:00,30.81,30.96,30.75,30.93,163084.0,30.81,30.96,30.75,30.93,163084.0
2022-02-11 15:50:00,30.9,31.18,30.88,31.06,382876.0,30.9,31.18,30.88,31.06,382876.0
2022-02-14 09:30:00,30.73,31.25,30.53,31.11,437952.0,30.73,31.25,30.53,31.11,437952.0
2022-02-14 09:40:00,31.02,31.38,30.6,30.69,295584.0,31.02,31.38,30.6,30.69,295584.0
2022-02-14 09:50:00,30.67,31.09,30.56,30.68,176640.0,30.67,31.09,30.56,30.68,176640.0
2022-02-14 10:00:00,30.68,30.68,29.9,29.98,334460.0,30.68,30.68,29.9,29.98,334460.0
2022-02-14 10:10:00,29.98,30.28,29.63,29.79,277352.0,29.98,30.28,29.63,29.79,277352.0
2022-02-14 10:20:00,29.84,29.9,29.63,29.78,122928.0,29.84,29.9,29.63,29.78,122928.0
2022-02-14 10:30:00,29.85,29.91,29.16,29.28,322640.0,29.85,29.91,29.16,29.28,322640.0
2022-02-14 10:40:00,29.34,30.11,29.34,30.04,267360.0,29.34,30.11,29.34,30.04,267360.0
2022-02-14 10:50:00,30.14,30.18,29.84,29.84,156088.0,30.14,30.18,29.84,29.84,156088.0
2022-02-14 11:00:00,29.89,30.04,29.74,29.82,96728.0,29.89,30.04,29.74,29.82,96728.0
2022-02-14 11:10:00,29.83,29.99,29.66,29.98,206204.0,29.83,29.99,29.66,29.98,206204.0
2022-02-14 11:20:00,29.9,30.2,29.83,30.06,247420.0,29.9,30.2,29.83,30.06,247420.0
2022-02-14 11:30:00,30.14,30.2,29.73,29.78,120476.0,30.14,30.2,29.73,29.78,120476.0
2022-02-14 11:40:00,29.81,30.07,29.79,30.03,117792.0,29.81,30.07,29.79,30.03,117792.0
2022-02-14 11:50:00,30.05,30.05,29.8,30.01,124120.0,30.05,30.05,29.8,30.01,124120.0
2022-02-14 12:00:00,29.98,30.24,29.95,30.15,156484.0,29.98,30.24,29.95,30.15,156484.0
2022-02-14 12:10:00,30.09,30.14,29.95,29.99,75240.0,30.09,30.14,29.95,29.99,75240.0
2022-02-14 12:20:00,29.99,30.19,29.95,30.0,80376.0,29.99,30.19,29.95,30.0,80376.0
2022-02-14 12:30:00,30.0,30.06,29.92,29.97,62244.0,30.0,30.06,29.92,29.97,62244.0
2022-02-14 12:40:00,30.0,30.06,29.86,29.93,66440.0,30.0,30.06,29.86,29.93,66440.0
2022-02-14 12:50:00,29.95,29.98,29.63,29.8,79448.0,29.95,29.98,29.63,29.8,79448.0
2022-02-14 13:00:00,29.78,29.87,29.54,29.71,150656.0,29.78,29.87,29.54,29.71,150656.0
2022-02-14 13:10:00,29.71,29.75,29.59,29.71,59028.0,29.71,29.75,29.59,29.71,59028.0
2022-02-14 13:20:00,29.74,29.74,29.49,29.51,96620.0,29.74,29.74,29.49,29.51,96620.0
2022-02-14 13:30:00,29.53,29.53,29.38,29.45,77888.0,29.53,29.53,29.38,29.45,77888.0
2022-02-14 13:40:00,29.42,29.51,29.33,29.33,72524.0,29.42,29.51,29.33,29.33,72524.0
2022-02-14 13:50:00,29.36,29.37,29.17,29.17,286180.0,29.36,29.37,29.17,29.17,286180.0
2022-02-14 14:00:00,29.17,29.29,29.07,29.16,180008.0,29.17,29.29,29.07,29.16,180008.0
2022-02-14 14:10:00,29.16,29.3,29.1,29.12,85304.0,29.16,29.3,29.1,29.12,85304.0
2022-02-14 14:20:00,29.16,29.54,29.04,29.36,226868.0,29.16,29.54,29.04,29.36,226868.0
2022-02-14 14:30:00,29.36,29.45,29.19,29.44,105252.0,29.36,29.45,29.19,29.44,105252.0
2022-02-14 14:40:00,29.48,29.63,29.38,29.4,80352.0,29.48,29.63,29.38,29.4,80352.0
2022-02-14 14:50:00,29.4,29.66,29.4,29.59,74776.0,29.4,29.66,29.4,29.59,74776.0
2022-02-14 15:00:00,29.58,29.58,29.11,29.35,73256.0,29.58,29.58,29.11,29.35,73256.0
2022-02-14 15:10:00,29.29,29.44,29.19,29.3,69548.0,29.29,29.44,29.19,29.3,69548.0
2022-02-14 15:20:00,29.25,29.58,29.15,29.51,77896.0,29.25,29.58,29.15,29.51,77896.0
2022-02-14 15:30:00,29.48,29.73,29.48,29.6,101132.0,29.48,29.73,29.48,29.6,101132.0
2022-02-14 15:40:00,29.61,29.67,29.34,29.45,110292.0,29.61,29.67,29.34,29.45,110292.0
2022-02-14 15:50:00,29.45,29.45,29.24,29.31,319604.0,29.45,29.45,29.24,29.31,319604.0
2022-02-15 09:30:00,30.24,30.56,30.04,30.47,352132.0,30.24,30.56,30.04,30.47,352132.0
2022-02-15 09:40:00,30.41,30.43,29.82,29.9,288492.0,30.41,30.43,29.82,29.9,288492.0
2022-02-15 09:50:00,29.88,30.39,29.84,30.28,168780.0,29.88,30.39,29.84,30.28,168780.0
2022-02-15 10:00:00,30.24,30.5,30.18,30.44,157072.0,30.24,30.5,30.18,30.44,157072.0
2022-02-15 10:10:00,30.42,30.51,30.14,30.19,118088.0,30.42,30.51,30.14,30.19,118088.0
2022-02-15 10:20:00,30.18,30.28,30.08,30.16,49776.0,30.18,30.28,30.08,30.16,49776.0
2022-02-15 10:30:00,30.23,30.31,29.96,30.2,106200.0,30.23,30.31,29.96,30.2,106200.0
2022-02-15 10:40:00,30.22,30.6,30.2,30.55,123100.0,30.22,30.6,30.2,30.55,123100.0
2022-02-15 10:50:00,30.55,30.58,30.39,30.43,108904.0,30.55,30.58,30.39,30.43,108904.0
2022-02-15 11:00:00,30.45,30.68,30.43,30.55,134176.0,30.45,30.68,30.43,30.55,134176.0
2022-02-15 11:10:00,30.59,31.06,30.52,30.79,546156.0,30.59,31.06,30.52,30.79,546156.0
2022-02-15 11:20:00,30.89,31.0,30.77,31.0,84828.0,30.89,31.0,30.77,31.0,84828.0
2022-02-15 11:30:00,30.98,31.3,30.95,31.15,283008.0,30.98,31.3,30.95,31.15,283008.0
2022-02-15 11:40:00,31.13,31.21,31.03,31.21,106780.0,31.13,31.21,31.03,31.21,106780.0
2022-02-15 11:50:00,31.21,31.31,31.15,31.18,95440.0,31.21,31.31,31.15,31.18,95440.0
2022-02-15 12:00:00,31.16,31.18,30.91,30.98,83492.0,31.16,31.18,30.91,30.98,83492.0
2022-02-15 12:10:00,31.0,31.06,30.58,30.58,200336.0,31.0,31.06,30.58,30.58,200336.0
2022-02-15 12:20:00,30.64,30.82,30.58,30.69,95504.0,30.64,30.82,30.58,30.69,95504.0
2022-02-15 12:30:00,30.7,30.79,30.63,30.7,42284.0,30.7,30.79,30.63,30.7,42284.0
2022-02-15 12:40:00,30.7,30.76,30.55,30.55,45608.0,30.7,30.76,30.55,30.55,45608.0
2022-02-15 12:50:00,30.56,30.64,30.43,30.64,75236.0,30.56,30.64,30.43,30.64,75236.0
2022-02-15 13:00:00,30.55,30.66,30.51,30.63,51144.0,30.55,30.66,30.51,30.63,51144.0
2022-02-15 13:10:00,30.61,30.69,30.53,30.53,47544.0,30.61,30.69,30.53,30.53,47544.0
2022-02-15 13:20:00,30.58,30.84,30.58,30.8,62428.0,30.58,30.84,30.58,30.8,62428.0
2022-02-15 13:30:00,30.79,30.97,30.79,30.84,112256.0,30.79,30.97,30.79,30.84,112256.0
2022-02-15 13:40:00,30.81,30.9,30.76,30.9,50312.0,30.81,30.9,30.76,30.9,50312.0
2022-02-15 13:50:00,30.89,31.03,30.83,31.02,101148.0,30.89,31.03,30.83,31.02,101148.0
2022-02-15 14:00:00,31.05,31.06,30.83,30.9,52920.0,31.05,31.06,30.83,30.9,52920.0
2022-02-15 14:10:00,30.94,31.02,30.88,30.95,46460.0,30.94,31.02,30.88,30.95,46460.0
2022-02-15 14:20:00,30.95,31.07,30.88,30.94,40832.0,30.95,31.07,30.88,30.94,40832.0
2022-02-15 14:30:00,30.9,30.96,30.7,30.71,139008.0,30.9,30.96,30.7,30.71,139008.0
2022-02-15 14:40:00,30.7,30.96,30.69,30.9,76900.0,30.7,30.96,30.69,30.9,76900.0
2022-02-15 14:50:00,30.9,31.18,30.9,31.09,153472.0,30.9,31.18,30.9,31.09,153472.0
2022-02-15 15:00:00,31.05,31.62,31.05,31.42,255960.0,31.05,31.62,31.05,31.42,255960.0
2022-02-15 15:10:00,31.41,31.54,31.28,31.34,150104.0,31.41,31.54,31.28,31.34,150104.0
2022-02-15 15:20:00,31.4,31.43,31.2,31.28,112248.0,31.4,31.43,31.2,31.28,112248.0
2022-02-15 15:30:00,31.28,31.43,31.24,31.43,121412.0,31.28,31.43,31.24,31.43,121412.0
2022-02-15 15:40:00,31.38,31.65,31.36,31.61,415660.0,31.38,31.65,31.36,31.61,415660.0
2022-02-15 15:50:00,31.63,31.81,31.41,31.55,365004.0,31.63,31.81,31.41,31.55,365004.0
2022-02-16 09:30:00,31.11,31.79,31.0,31.16,276456.0,31.11,31.79,31.0,31.16,276456.0
2022-02-16 09:40:00,31.16,31.92,30.98,31.87,223840.0,31.16,31.92,30.98,31.87,223840.0
2022-02-16 09:50:00,31.88,32.23,31.48,32.08,225072.0,31.88,32.23,31.48,32.08,225072.0
2022-02-16 10:00:00,32.08,32.69,31.88,32.4,477740.0,32.08,32.69,31.88,32.4,477740.0
2022-02-16 10:10:00,32.39,32.54,32.11,32.22,229804.0,32.39,32.54,32.11,32.22,229804.0
2022-02-16 10:20:00,32.25,32.63,32.2,32.56,253032.0,32.25,32.63,32.2,32.56,253032.0
2022-02-16 10:30:00,32.55,32.55,32.27,32.48,155912.0,32.55,32.55,32.27,32.48,155912.0
2022-02-16 10:40:00,32.48,32.88,32.32,32.76,330284.0,32.48,32.88,32.32,32.76,330284.0
2022-02-16 10:50:00,32.76,33.21,32.71,32.85,321852.0,32.76,33.21,32.71,32.85,321852.0
2022-02-16 11:00:00,32.88,33.13,32.67,33.1,128532.0,32.88,33.13,32.67,33.1,128532.0
2022-02-16 11:10:00,33.11,33.18,32.8,32.8,136876.0,33.11,33.18,32.8,32.8,136876.0
2022-02-16 11:20:00,32.82,32.92,32.63,32.72,89460.0,32.82,32.92,32.63,32.72,89460.0
2022-02-16 11:30:00,32.71,32.79,32.58,32.58,94200.0,32.71,32.79,32.58,32.58,94200.0
2022-02-16 11:40:00,32.63,32.73,32.55,32.62,62524.0,32.63,32.73,32.55,32.62,62524.0
2022-02-16 11:50:00,32.67,32.73,32.58,32.59,63136.0,32.67,32.73,32.58,32.59,63136.0
2022-02-16 12:00:00,32.63,32.7,32.14,32.14,156216.0,32.63,32.7,32.14,32.14,156216.0
2022-02-16 12:10:00,32.14,32.21,31.95,32.01,174400.0,32.14,32.21,31.95,32.01,174400.0
2022-02-16 12:20:00,32.0,32.13,31.89,32.02,60652.0,32.0,32.13,31.89,32.02,60652.0
2022-02-16 12:30:00,32.05,32.05,31.78,31.96,57272.0,32.05,32.05,31.78,31.96,57272.0
2022-02-16 12:40:00,32.0,32.08,31.93,32.0,49392.0,32.0,32.08,31.93,32.0,49392.0
2022-02-16 12:50:00,32.0,32.11,31.78,31.81,64392.0,32.0,32.11,31.78,31.81,64392.0
2022-02-16 13:00:00,31.75,31.91,31.63,31.88,74816.0,31.75,31.91,31.63,31.88,74816.0
2022-02-16 13:10:00,31.91,31.91,31.66,31.74,69268.0,31.91,31.91,31.66,31.74,69268.0
2022-02-16 13:20:00,31.73,31.84,31.53,31.6,157048.0,31.73,31.84,31.53,31.6,157048.0
2022-02-16 13:30:00,31.59,31.67,31.41,31.41,118428.0,31.59,31.67,31.41,31.41,118428.0
2022-02-16 13:40:00,31.44,31.57,31.31,31.36,89060.0,31.44,31.57,31.31,31.36,89060.0
2022-02-16 13:50:00,31.37,31.56,31.36,31.49,55660.0,31.37,31.56,31.36,31.49,55660.0
2022-02-16 14:00:00,31.73,31.92,31.35,31.8,132096.0,31.73,31.92,31.35,31.8,132096.0
2022-02-16 14:10:00,31.8,32.08,31.76,31.99,104072.0,31.8,32.08,31.76,31.99,104072.0
2022-02-16 14:20:00,32.0,32.3,31.95,32.17,103864.0,32.0,32.3,31.95,32.17,103864.0
2022-02-16 14:30:00,32.22,32.33,32.0,32.12,113624.0,32.22,32.33,32.0,32.12,113624.0
2022-02-16 14:40:00,32.12,32.12,31.89,31.95,41892.0,32.12,32.12,31.89,31.95,41892.0
2022-02-16 14:50:00,31.93,32.17,31.88,32.15,79048.0,31.93,32.17,31.88,32.15,79048.0
2022-02-16 15:00:00,32.17,32.33,32.15,32.2,49396.0,32.17,32.33,32.15,32.2,49396.0
2022-02-16 15:10:00,32.25,32.29,32.0,32.1,56672.0,32.25,32.29,32.0,32.1,56672.0
2022-02-16 15:20:00,32.1,32.12,31.95,32.09,30772.0,32.1,32.12,31.95,32.09,30772.0
2022-02-16 15:30:00,32.12,32.18,31.89,32.0,70888.0,32.12,32.18,31.89,32.0,70888.0
2022-02-16 15:40:00,32.04,32.08,31.91,32.05,57836.0,32.04,32.08,31.91,32.05,57836.0
2022-02-16 15:50:00,32.08,32.24,32.03,32.08,233800.0,32.08,32.24,32.03,32.08,233800.0
2022-02-17 09:30:00,31.69,32.56,31.59,32.56,293900.0,31.69,32.56,31.59,32.56,293900.0
2022-02-17 09:40:00,32.52,32.56,31.88,32.06,147880.0,32.52,32.56,31.88,32.06,147880.0
2022-02-17 09:50:00,32.07,32.24,31.94,32.02,138864.0,32.07,32.24,31.94,32.02,138864.0
2022-02-17 10:00:00,31.93,32.31,31.75,32.08,125384.0,31.93,32.31,31.75,32.08,125384.0
2022-02-17 10:10:00,32.06,32.37,32.01,32.18,99584.0,32.06,32.37,32.01,32.18,99584.0
2022-02-17 10:20:00,32.12,32.12,31.85,32.03,91896.0,32.12,32.12,31.85,32.03,91896.0
2022-02-17 10:30:00,32.04,32.37,32.0,32.35,83456.0,32.04,32.37,32.0,32.35,83456.0
2022-02-17 10:40:00,32.34,32.68,32.27,32.27,136052.0,32.34,32.68,32.27,32.27,136052.0
2022-02-17 10:50:00,32.31,32.4,32.21,32.33,67996.0,32.31,32.4,32.21,32.33,67996.0
2022-02-17 11:00:00,32.28,32.5,32.2,32.47,109532.0,32.28,32.5,32.2,32.47,109532.0
2022-02-17 11:10:00,32.46,32.71,32.35,32.6,116480.0,32.46,32.71,32.35,32.6,116480.0
2022-02-17 11:20:00,32.57,32.65,32.46,32.5,47032.0,32.57,32.65,32.46,32.5,47032.0
2022-02-17 11:30:00,32.47,32.48,32.34,32.42,39912.0,32.47,32.48,32.34,32.42,39912.0
2022-02-17 11:40:00,32.38,32.55,32.34,32.52,66704.0,32.38,32.55,32.34,32.52,66704.0
2022-02-17 11:50:00,32.48,32.48,32.16,32.22,47380.0,32.48,32.48,32.16,32.22,47380.0
2022-02-17 12:00:00,32.24,32.33,32.15,32.2,31996.0,32.24,32.33,32.15,32.2,31996.0
2022-02-17 12:10:00,32.16,32.2,32.05,32.1,55816.0,32.16,32.2,32.05,32.1,55816.0
2022-02-17 12:20:00,32.12,32.26,32.12,32.19,34240.0,32.12,32.26,32.12,32.19,34240.0
2022-02-17 12:30:00,32.19,32.25,32.15,32.18,28280.0,32.19,32.25,32.15,32.18,28280.0
2022-02-17 12:40:00,32.19,32.22,32.13,32.19,39860.0,32.19,32.22,32.13,32.19,39860.0
2022-02-17 12:50:00,32.13,32.27,32.07,32.27,35100.0,32.13,32.27,32.07,32.27,35100.0
2022-02-17 13:00:00,32.23,32.38,32.21,32.27,26320.0,32.23,32.38,32.21,32.27,26320.0
2022-02-17 13:10:00,32.29,32.29,32.05,32.05,38636.0,32.29,32.29,32.05,32.05,38636.0
2022-02-17 13:20:00,32.06,32.06,31.88,31.97,89332.0,32.06,32.06,31.88,31.97,89332.0
2022-02-17 13:30:00,31.94,32.05,31.88,31.88,21172.0,31.94,32.05,31.88,31.88,21172.0
2022-02-17 13:40:00,31.88,31.88,31.68,31.68,89796.0,31.88,31.88,31.68,31.68,89796.0
2022-02-17 13:50:00,31.71,31.71,31.51,31.54,100808.0,31.71,31.71,31.51,31.54,100808.0
2022-02-17 14:00:00,31.54,31.54,31.37,31.45,99128.0,31.54,31.54,31.37,31.45,99128.0
2022-02-17 14:10:00,31.43,31.51,31.01,31.03,258000.0,31.43,31.51,31.01,31.03,258000.0
2022-02-17 14:20:00,31.05,31.08,30.82,30.84,180612.0,31.05,31.08,30.82,30.84,180612.0
2022-02-17 14:30:00,30.85,30.92,30.82,30.88,136868.0,30.85,30.92,30.82,30.88,136868.0
2022-02-17 14:40:00,30.84,30.99,30.82,30.99,157588.0,30.84,30.99,30.82,30.99,157588.0
2022-02-17 14:50:00,30.95,30.95,30.71,30.73,192940.0,30.95,30.95,30.71,30.73,192940.0
2022-02-17 15:00:00,30.72,30.91,30.72,30.82,50860.0,30.72,30.91,30.72,30.82,50860.0
2022-02-17 15:10:00,30.79,30.79,30.6,30.76,68104.0,30.79,30.79,30.6,30.76,68104.0
2022-02-17 15:20:00,30.75,30.92,30.7,30.7,73844.0,30.75,30.92,30.7,30.7,73844.0
2022-02-17 15:30:00,30.71,30.9,30.56,30.83,111004.0,30.71,30.9,30.56,30.83,111004.0
2022-02-17 15:40:00,30.87,30.93,30.74,30.85,85944.0,30.87,30.93,30.74,30.85,85944.0
2022-02-17 15:50:00,30.84,31.01,30.7,30.81,264004.0,30.84,31.01,30.7,30.81,264004.0
2022-02-18 09:30:00,31.05,31.36,30.88,30.91,186300.0,31.05,31.36,30.88,30.91,186300.0
2022-02-18 09:40:00,30.9,31.35,30.64,31.28,153704.0,30.9,31.35,30.64,31.28,153704.0
2022-02-18 09:50:00,31.3,31.41,31.13,31.23,143424.0,31.3,31.41,31.13,31.23,143424.0
2022-02-18 10:00:00,31.14,31.24,30.84,30.91,121760.0,31.14,31.24,30.84,30.91,121760.0
2022-02-18 10:10:00,30.97,31.18,30.64,30.69,79608.0,30.97,31.18,30.64,30.69,79608.0
2022-02-18 10:20:00,30.63,30.75,30.41,30.56,178404.0,30.63,30.75,30.41,30.56,178404.0
2022-02-18 10:30:00,30.5,30.5,29.86,29.92,389080.0,30.5,30.5,29.86,29.92,389080.0
2022-02-18 10:40:00,29.9,30.24,29.72,30.01,311716.0,29.9,30.24,29.72,30.01,311716.0
2022-02-18 10:50:00,30.05,30.07,29.76,29.76,126712.0,30.05,30.07,29.76,29.76,126712.0
2022-02-18 11:00:00,29.75,29.9,29.53,29.58,171820.0,29.75,29.9,29.53,29.58,171820.0
2022-02-18 11:10:00,29.61,30.0,29.59,29.95,173080.0,29.61,30.0,29.59,29.95,173080.0
2022-02-18 11:20:00,29.97,30.03,29.74,29.75,110212.0,29.97,30.03,29.74,29.75,110212.0
2022-02-18 11:30:00,29.78,30.09,29.75,30.06,83520.0,29.78,30.09,29.75,30.06,83520.0
2022-02-18 11:40:00,30.02,30.12,29.88,29.92,212412.0,30.02,30.12,29.88,29.92,212412.0
2022-02-18 11:50:00,29.93,29.98,29.82,29.93,41592.0,29.93,29.98,29.82,29.93,41592.0
2022-02-18 12:00:00,29.89,30.15,29.79,30.15,79548.0,29.89,30.15,29.79,30.15,79548.0
2022-02-18 12:10:00,30.15,30.25,30.09,30.19,78816.0,30.15,30.25,30.09,30.19,78816.0
2022-02-18 12:20:00,30.2,30.28,30.1,30.11,27356.0,30.2,30.28,30.1,30.11,27356.0
2022-02-18 12:30:00,30.07,30.11,29.87,29.88,58504.0,30.07,30.11,29.87,29.88,58504.0
2022-02-18 12:40:00,29.91,30.0,29.85,29.98,56116.0,29.91,30.0,29.85,29.98,56116.0
2022-02-18 12:50:00,29.96,30.01,29.88,29.98,16396.0,29.96,30.01,29.88,29.98,16396.0
2022-02-18 13:00:00,30.0,30.04,29.95,29.98,18780.0,30.0,30.04,29.95,29.98,18780.0
2022-02-18 13:10:00,29.97,30.02,29.87,29.93,25024.0,29.97,30.02,29.87,29.93,25024.0
2022-02-18 13:20:00,29.9,30.02,29.86,29.97,47696.0,29.9,30.02,29.86,29.97,47696.0
2022-02-18 13:30:00,30.0,30.18,29.97,30.13,45348.0,30.0,30.18,29.97,30.13,45348.0
2022-02-18 13:40:00,30.12,30.46,30.1,30.4,88096.0,30.12,30.46,30.1,30.4,88096.0
2022-02-18 13:50:00,30.41,30.44,30.29,30.36,71488.0,30.41,30.44,30.29,30.36,71488.0
2022-02-18 14:00:00,30.37,30.46,30.27,30.34,71680.0,30.37,30.46,30.27,30.34,71680.0
2022-02-18 14:10:00,30.32,30.46,30.26,30.41,45420.0,30.32,30.46,30.26,30.41,45420.0
2022-02-18 14:20:00,30.38,30.75,30.38,30.7,120256.0,30.38,30.75,30.38,30.7,120256.0
2022-02-18 14:30:00,30.68,30.9,30.66,30.69,57364.0,30.68,30.9,30.66,30.69,57364.0
2022-02-18 14:40:00,30.67,30.75,30.57,30.57,30976.0,30.67,30.75,30.57,30.57,30976.0
2022-02-18 14:50:00,30.56,30.81,30.55,30.75,35844.0,30.56,30.81,30.55,30.75,35844.0
2022-02-18 15:00:00,30.77,30.89,30.56,30.61,51940.0,30.77,30.89,30.56,30.61,51940.0
2022-02-18 15:10:00,30.65,30.68,30.38,30.38,42048.0,30.65,30.68,30.38,30.38,42048.0
2022-02-18 15:20:00,30.43,30.47,30.29,30.34,30524.0,30.43,30.47,30.29,30.34,30524.0
2022-02-18 15:30:00,30.31,30.37,30.23,30.33,54736.0,30.31,30.37,30.23,30.33,54736.0
2022-02-18 15:40:00,30.38,30.58,30.36,30.58,76200.0,30.38,30.58,30.36,30.58,76200.0
2022-02-18 15:50:00,30.53,30.57,30.35,30.41,235324.0,30.53,30.57,30.35,30.41,235324.0
2022-02-22 09:30:00,29.64,29.66,28.55,29.22,485188.0,29.64,29.66,28.55,29.22,485188.0
2022-02-22 09:40:00,29.18,29.87,29.1,29.8,229432.0,29.18,29.87,29.1,29.8,229432.0
2022-02-22 09:50:00,29.75,29.97,29.33,29.7,123392.0,29.75,29.97,29.33,29.7,123392.0
2022-02-22 10:00:00,29.57,29.91,29.41,29.89,143000.0,29.57,29.91,29.41,29.89,143000.0
2022-02-22 10:10:00,29.8,30.52,29.74,30.47,167104.0,29.8,30.52,29.74,30.47,167104.0
2022-02-22 10:20:00,30.46,30.69,30.42,30.61,132452.0,30.46,30.69,30.42,30.61,132452.0
2022-02-22 10:30:00,30.63,30.63,30.25,30.28,139756.0,30.63,30.63,30.25,30.28,139756.0
2022-02-22 10:40:00,30.27,30.38,30.14,30.3,77048.0,30.27,30.38,30.14,30.3,77048.0
2022-02-22 10:50:00,30.28,30.28,29.96,30.05,62764.0,30.28,30.28,29.96,30.05,62764.0
2022-02-22 11:00:00,30.02,30.3,30.02,30.16,72820.0,30.02,30.3,30.02,30.16,72820.0
2022-02-22 11:10:00,30.16,30.33,30.16,30.28,64312.0,30.16,30.33,30.16,30.28,64312.0
2022-02-22 11:20:00,30.23,30.25,30.0,30.08,72172.0,30.23,30.25,30.0,30.08,72172.0
2022-02-22 11:30:00,30.06,30.25,30.0,30.01,27912.0,30.06,30.25,30.0,30.01,27912.0
2022-02-22 11:40:00,30.0,30.12,29.87,29.87,67928.0,30.0,30.12,29.87,29.87,67928.0
2022-02-22 11:50:00,29.82,29.96,29.66,29.73,130888.0,29.82,29.96,29.66,29.73,130888.0
2022-02-22 12:00:00,29.75,29.87,29.67,29.75,43412.0,29.75,29.87,29.67,29.75,43412.0
2022-02-22 12:10:00,29.71,29.72,29.25,29.25,106656.0,29.71,29.72,29.25,29.25,106656.0
2022-02-22 12:20:00,29.28,29.52,29.25,29.45,56772.0,29.28,29.52,29.25,29.45,56772.0
2022-02-22 12:30:00,29.45,29.58,29.38,29.5,27964.0,29.45,29.58,29.38,29.5,27964.0
2022-02-22 12:40:00,29.45,29.46,29.19,29.3,89952.0,29.45,29.46,29.19,29.3,89952.0
2022-02-22 12:50:00,29.3,29.49,29.28,29.49,31704.0,29.3,29.49,29.28,29.49,31704.0
2022-02-22 13:00:00,29.39,29.54,29.38,29.53,66364.0,29.39,29.54,29.38,29.53,66364.0
2022-02-22 13:10:00,29.54,29.67,29.34,29.4,43164.0,29.54,29.67,29.34,29.4,43164.0
2022-02-22 13:20:00,29.45,29.56,29.39,29.54,27228.0,29.45,29.56,29.39,29.54,27228.0
2022-02-22 13:30:00,29.56,29.68,29.49,29.49,42736.0,29.56,29.68,29.49,29.49,42736.0
2022-02-22 13:40:00,29.47,29.52,29.23,29.23,62228.0,29.47,29.52,29.23,29.23,62228.0
2022-02-22 13:50:00,29.23,29.58,29.1,29.35,240320.0,29.23,29.58,29.1,29.35,240320.0
2022-02-22 14:00:00,29.33,29.33,29.08,29.23,67072.0,29.33,29.33,29.08,29.23,67072.0
2022-02-22 14:10:00,29.2,29.48,29.18,29.43,35640.0,29.2,29.48,29.18,29.43,35640.0
2022-02-22 14:20:00,29.46,29.67,29.28,29.58,24868.0,29.46,29.67,29.28,29.58,24868.0
2022-02-22 14:30:00,29.59,29.87,29.59,29.75,59320.0,29.59,29.87,29.59,29.75,59320.0
2022-02-22 14:40:00,29.79,30.15,29.65,30.15,32904.0,29.79,30.15,29.65,30.15,32904.0
2022-02-22 14:50:00,30.16,30.52,30.15,30.4,127424.0,30.16,30.52,30.15,30.4,127424.0
2022-02-22 15:00:00,30.46,30.83,30.39,30.45,127716.0,30.46,30.83,30.39,30.45,127716.0
2022-02-22 15:10:00,30.43,30.58,30.3,30.36,64844.0,30.43,30.58,30.3,30.36,64844.0
2022-02-22 15:20:00,30.28,30.29,30.02,30.16,82748.0,30.28,30.29,30.02,30.16,82748.0
2022-02-22 15:30:00,30.16,30.16,29.9,29.96,24916.0,30.16,30.16,29.9,29.96,24916.0
2022-02-22 15:40:00,30.01,30.12,29.82,29.85,50572.0,30.01,30.12,29.82,29.85,50572.0
2022-02-22 15:50:00,29.84,29.84,29.52,29.52,213164.0,29.84,29.84,29.52,29.52,213164.0
2022-02-23 09:30:00,30.31,30.63,30.02,30.5,247108.0,30.31,30.63,30.02,30.5,247108.0
2022-02-23 09:40:00,30.46,30.84,30.27,30.62,102360.0,30.46,30.84,30.27,30.62,102360.0
2022-02-23 09:50:00,30.55,30.59,30.25,30.38,118884.0,30.55,30.59,30.25,30.38,118884.0
2022-02-23 10:00:00,30.33,30.35,29.78,29.86,155320.0,30.33,30.35,29.78,29.86,155320.0
2022-02-23 10:10:00,29.91,30.28,29.62,29.67,125504.0,29.91,30.28,29.62,29.67,125504.0
2022-02-23 10:20:00,29.68,29.9,29.55,29.59,93044.0,29.68,29.9,29.55,29.59,93044.0
2022-02-23 10:30:00,29.64,29.81,29.5,29.5,110356.0,29.64,29.81,29.5,29.5,110356.0
2022-02-23 10:40:00,29.47,29.53,29.13,29.25,120072.0,29.47,29.53,29.13,29.25,120072.0
2022-02-23 10:50:00,29.29,29.5,29.25,29.44,71140.0,29.29,29.5,29.25,29.44,71140.0
2022-02-23 11:00:00,29.4,29.5,29.27,29.3,92164.0,29.4,29.5,29.27,29.3,92164.0
2022-02-23 11:10:00,29.32,29.5,29.3,29.44,64584.0,29.32,29.5,29.3,29.44,64584.0
2022-02-23 11:20:00,29.47,29.75,29.44,29.72,64292.0,29.47,29.75,29.44,29.72,64292.0
2022-02-23 11:30:00,29.65,29.85,29.5,29.77,61568.0,29.65,29.85,29.5,29.77,61568.0
2022-02-23 11:40:00,29.78,29.82,29.63,29.75,21252.0,29.78,29.82,29.63,29.75,21252.0
2022-02-23 11:50:00,29.79,30.11,29.73,30.04,83748.0,29.79,30.11,29.73,30.04,83748.0
2022-02-23 12:00:00,30.0,30.13,29.87,30.13,53612.0,30.0,30.13,29.87,30.13,53612.0
2022-02-23 12:10:00,30.17,30.31,30.11,30.26,64716.0,30.17,30.31,30.11,30.26,64716.0
2022-02-23 12:20:00,30.21,30.34,30.09,30.13,90280.0,30.21,30.34,30.09,30.13,90280.0
2022-02-23 12:30:00,30.13,30.18,29.95,30.08,34092.0,30.13,30.18,29.95,30.08,34092.0
2022-02-23 12:40:00,30.07,30.2,30.06,30.11,12472.0,30.07,30.2,30.06,30.11,12472.0
2022-02-23 12:50:00,30.06,30.06,29.75,29.82,52692.0,30.06,30.06,29.75,29.82,52692.0
2022-02-23 13:00:00,29.76,29.86,29.71,29.75,37876.0,29.76,29.86,29.71,29.75,37876.0
2022-02-23 13:10:00,29.71,29.75,29.55,29.61,69144.0,29.71,29.75,29.55,29.61,69144.0
2022-02-23 13:20:00,29.58,29.64,29.42,29.49,54724.0,29.58,29.64,29.42,29.49,54724.0
2022-02-23 13:30:00,29.51,29.61,29.42,29.61,48480.0,29.51,29.61,29.42,29.61,48480.0
2022-02-23 13:40:00,29.59,29.62,29.49,29.57,44932.0,29.59,29.62,29.49,29.57,44932.0
2022-02-23 13:50:00,29.58,29.59,29.37,29.46,34512.0,29.58,29.59,29.37,29.46,34512.0
2022-02-23 14:00:00,29.41,29.51,29.29,29.36,40224.0,29.41,29.51,29.29,29.36,40224.0
2022-02-23 14:10:00,29.41,29.43,29.28,29.28,52744.0,29.41,29.43,29.28,29.28,52744.0
2022-02-23 14:20:00,29.27,29.31,28.93,28.98,158708.0,29.27,29.31,28.93,28.98,158708.0
2022-02-23 14:30:00,29.0,29.05,28.93,29.01,30284.0,29.0,29.05,28.93,29.01,30284.0
2022-02-23 14:40:00,28.96,29.03,28.95,28.96,110504.0,28.96,29.03,28.95,28.96,110504.0
2022-02-23 14:50:00,28.95,29.11,28.87,29.0,99320.0,28.95,29.11,28.87,29.0,99320.0
2022-02-23 15:00:00,29.0,29.08,28.84,28.87,65364.0,29.0,29.08,28.84,28.87,65364.0
2022-02-23 15:10:00,28.88,28.92,28.75,28.83,98844.0,28.88,28.92,28.75,28.83,98844.0
2022-02-23 15:20:00,28.83,28.93,28.74,28.88,83404.0,28.83,28.93,28.74,28.88,83404.0
2022-02-23 15:30:00,28.87,28.93,28.73,28.73,92384.0,28.87,28.93,28.73,28.73,92384.0
2022-02-23 15:40:00,28.73,28.83,28.63,28.64,131184.0,28.73,28.83,28.63,28.64,131184.0
2022-02-23 15:50:00,28.68,28.74,28.57,28.73,211888.0,28.68,28.74,28.57,28.73,211888.0
2022-02-24 09:30:00,26.38,27.89,26.03,27.68,778928.0,26.38,27.89,26.03,27.68,778928.0
2022-02-24 09:40:00,27.63,28.0,26.75,28.0,328256.0,27.63,28.0,26.75,28.0,328256.0
2022-02-24 09:50:00,28.1,28.1,27.4,27.95,135504.0,28.1,28.1,27.4,27.95,135504.0
2022-02-24 10:00:00,27.89,27.97,27.38,27.97,103388.0,27.89,27.97,27.38,27.97,103388.0
2022-02-24 10:10:00,27.99,28.78,27.85,28.78,188248.0,27.99,28.78,27.85,28.78,188248.0
2022-02-24 10:20:00,28.73,28.85,28.01,28.37,233540.0,28.73,28.85,28.01,28.37,233540.0
2022-02-24 10:30:00,28.24,28.43,28.03,28.1,89828.0,28.24,28.43,28.03,28.1,89828.0
2022-02-24 10:40:00,28.1,28.63,27.82,28.54,126268.0,28.1,28.63,27.82,28.54,126268.0
2022-02-24 10:50:00,28.52,28.81,28.33,28.55,102080.0,28.52,28.81,28.33,28.55,102080.0
2022-02-24 11:00:00,28.53,28.97,28.31,28.85,210048.0,28.53,28.97,28.31,28.85,210048.0
2022-02-24 11:10:00,28.89,29.17,28.84,29.08,139240.0,28.89,29.17,28.84,29.08,139240.0
2022-02-24 11:20:00,29.07,29.11,28.83,28.86,86528.0,29.07,29.11,28.83,28.86,86528.0
2022-02-24 11:30:00,28.89,29.11,28.8,28.89,63372.0,28.89,29.11,28.8,28.89,63372.0
2022-02-24 11:40:00,28.95,29.11,28.69,28.98,73848.0,28.95,29.11,28.69,28.98,73848.0
2022-02-24 11:50:00,28.99,29.21,28.97,29.19,87116.0,28.99,29.21,28.97,29.19,87116.0
2022-02-24 12:00:00,29.18,29.39,29.18,29.2,108144.0,29.18,29.39,29.18,29.2,108144.0
2022-02-24 12:10:00,29.16,29.26,28.95,29.1,57440.0,29.16,29.26,28.95,29.1,57440.0
2022-02-24 12:20:00,29.08,29.16,28.86,29.16,68508.0,29.08,29.16,28.86,29.16,68508.0
2022-02-24 12:30:00,29.14,29.42,29.09,29.41,92300.0,29.14,29.42,29.09,29.41,92300.0
2022-02-24 12:40:00,29.39,29.43,29.21,29.25,80528.0,29.39,29.43,29.21,29.25,80528.0
2022-02-24 12:50:00,29.27,29.27,29.0,29.14,134764.0,29.27,29.27,29.0,29.14,134764.0
2022-02-24 13:00:00,29.17,29.61,29.17,29.61,84432.0,29.17,29.61,29.17,29.61,84432.0
2022-02-24 13:10:00,29.58,29.74,29.5,29.66,94500.0,29.58,29.74,29.5,29.66,94500.0
2022-02-24 13:20:00,29.63,29.69,29.52,29.52,40740.0,29.63,29.69,29.52,29.52,40740.0
2022-02-24 13:30:00,29.6,30.11,29.58,29.96,125420.0,29.6,30.11,29.58,29.96,125420.0
2022-02-24 13:40:00,29.96,30.35,29.81,30.35,114548.0,29.96,30.35,29.81,30.35,114548.0
2022-02-24 13:50:00,30.34,30.38,29.89,29.89,114504.0,30.34,30.38,29.89,29.89,114504.0
2022-02-24 14:00:00,29.97,30.06,29.78,29.94,84656.0,29.97,30.06,29.78,29.94,84656.0
2022-02-24 14:10:00,29.89,30.38,29.89,30.36,164752.0,29.89,30.38,29.89,30.36,164752.0
2022-02-24 14:20:00,30.37,30.42,30.14,30.33,68528.0,30.37,30.42,30.14,30.33,68528.0
2022-02-24 14:30:00,30.44,30.83,30.44,30.78,249308.0,30.44,30.83,30.44,30.78,249308.0
2022-02-24 14:40:00,30.75,30.75,30.5,30.61,78228.0,30.75,30.75,30.5,30.61,78228.0
2022-02-24 14:50:00,30.6,30.7,30.41,30.56,56108.0,30.6,30.7,30.41,30.56,56108.0
2022-02-24 15:00:00,30.55,30.72,30.45,30.67,118092.0,30.55,30.72,30.45,30.67,118092.0
2022-02-24 15:10:00,30.64,30.73,30.5,30.72,71596.0,30.64,30.73,30.5,30.72,71596.0
2022-02-24 15:20:00,30.7,30.83,30.67,30.83,54612.0,30.7,30.83,30.67,30.83,54612.0
2022-02-24 15:30:00,30.85,31.37,30.81,31.37,326880.0,30.85,31.37,30.81,31.37,326880.0
2022-02-24 15:40:00,31.38,31.43,30.88,30.89,268196.0,31.38,31.43,30.88,30.89,268196.0
2022-02-24 15:50:00,30.92,31.21,30.92,31.14,283600.0,30.92,31.21,30.92,31.14,283600.0
2022-02-25 09:30:00,30.89,31.24,30.52,30.68,224952.0,30.89,31.24,30.52,30.68,224952.0
2022-02-25 09:40:00,30.67,30.87,30.36,30.58,149120.0,30.67,30.87,30.36,30.58,149120.0
2022-02-25 09:50:00,30.58,30.71,29.84,29.84,192744.0,30.58,30.71,29.84,29.84,192744.0
2022-02-25 10:00:00,29.84,30.25,29.76,30.2,147284.0,29.84,30.25,29.76,30.2,147284.0
2022-02-25 10:10:00,30.23,30.28,29.91,30.16,106528.0,30.23,30.28,29.91,30.16,106528.0
2022-02-25 10:20:00,30.12,30.5,30.12,30.37,62164.0,30.12,30.5,30.12,30.37,62164.0
2022-02-25 10:30:00,30.34,30.46,30.03,30.13,111788.0,30.34,30.46,30.03,30.13,111788.0
2022-02-25 10:40:00,30.13,30.78,30.13,30.56,114420.0,30.13,30.78,30.13,30.56,114420.0
2022-02-25 10:50:00,30.55,30.57,30.09,30.1,211292.0,30.55,30.57,30.09,30.1,211292.0
2022-02-25 11:00:00,30.1,30.23,29.91,30.02,94904.0,30.1,30.23,29.91,30.02,94904.0
2022-02-25 11:10:00,30.0,30.17,29.9,30.13,57504.0,30.0,30.17,29.9,30.13,57504.0
2022-02-25 11:20:00,30.18,30.19,29.78,29.99,204148.0,30.18,30.19,29.78,29.99,204148.0
2022-02-25 11:30:00,30.0,30.02,29.61,29.64,73576.0,30.0,30.02,29.61,29.64,73576.0
2022-02-25 11:40:00,29.7,30.24,29.66,30.13,177696.0,29.7,30.24,29.66,30.13,177696.0
2022-02-25 11:50:00,30.11,30.34,30.08,30.2,84716.0,30.11,30.34,30.08,30.2,84716.0
2022-02-25 12:00:00,30.16,30.23,29.96,30.01,58636.0,30.16,30.23,29.96,30.01,58636.0
2022-02-25 12:10:00,29.96,30.03,29.6,30.02,143548.0,29.96,30.03,29.6,30.02,143548.0
2022-02-25 12:20:00,30.0,30.04,29.71,29.79,76476.0,30.0,30.04,29.71,29.79,76476.0
2022-02-25 12:30:00,29.78,29.88,29.73,29.79,46260.0,29.78,29.88,29.73,29.79,46260.0
2022-02-25 12:40:00,29.8,29.85,29.57,29.57,121140.0,29.8,29.85,29.57,29.57,121140.0
2022-02-25 12:50:00,29.54,29.59,29.4,29.54,133400.0,29.54,29.59,29.4,29.54,133400.0
2022-02-25 13:00:00,29.5,29.66,29.45,29.53,59852.0,29.5,29.66,29.45,29.53,59852.0
2022-02-25 13:10:00,29.5,29.61,29.41,29.52,67916.0,29.5,29.61,29.41,29.52,67916.0
2022-02-25 13:20:00,29.51,29.62,29.44,29.58,52820.0,29.51,29.62,29.44,29.58,52820.0
2022-02-25 13:30:00,29.56,29.61,29.29,29.44,70300.0,29.56,29.61,29.29,29.44,70300.0
2022-02-25 13:40:00,29.4,29.53,29.3,29.37,53068.0,29.4,29.53,29.3,29.37,53068.0
2022-02-25 13:50:00,29.35,29.4,29.23,29.34,70092.0,29.35,29.4,29.23,29.34,70092.0
2022-02-25 14:00:00,29.29,29.5,29.15,29.31,84724.0,29.29,29.5,29.15,29.31,84724.0
2022-02-25 14:10:00,29.27,29.31,29.12,29.25,61912.0,29.27,29.31,29.12,29.25,61912.0
2022-02-25 14:20:00,29.28,29.41,29.27,29.33,25236.0,29.28,29.41,29.27,29.33,25236.0
2022-02-25 14:30:00,29.33,29.36,29.15,29.35,36616.0,29.33,29.36,29.15,29.35,36616.0
2022-02-25 14:40:00,29.38,29.42,29.25,29.36,65472.0,29.38,29.42,29.25,29.36,65472.0
2022-02-25 14:50:00,29.31,29.55,29.25,29.54,56908.0,29.31,29.55,29.25,29.54,56908.0
2022-02-25 15:00:00,29.54,29.59,29.44,29.54,64032.0,29.54,29.59,29.44,29.54,64032.0
2022-02-25 15:10:00,29.58,29.84,29.54,29.8,84156.0,29.58,29.84,29.54,29.8,84156.0
2022-02-25 15:20:00,29.81,29.92,29.76,29.84,95752.0,29.81,29.92,29.76,29.84,95752.0
2022-02-25 15:30:00,29.88,30.11,29.54,29.64,262228.0,29.88,30.11,29.54,29.64,262228.0
2022-02-25 15:40:00,29.69,29.75,29.55,29.66,64876.0,29.69,29.75,29.55,29.66,64876.0
2022-02-25 15:50:00,29.7,29.79,29.55,29.64,320404.0,29.7,29.79,29.55,29.64,320404.0
2022-02-28 09:30:00,30.25,30.28,29.38,29.43,323112.0,30.25,30.28,29.38,29.43,323112.0
2022-02-28 09:40:00,29.47,29.75,29.22,29.5,127576.0,29.47,29.75,29.22,29.5,127576.0
2022-02-28 09:50:00,29.56,29.73,29.27,29.73,141400.0,29.56,29.73,29.27,29.73,141400.0
2022-02-28 10:00:00,29.83,30.18,29.75,29.93,151988.0,29.83,30.18,29.75,29.93,151988.0
2022-02-28 10:10:00,29.99,30.31,29.76,30.14,142408.0,29.99,30.31,29.76,30.14,142408.0
2022-02-28 10:20:00,30.18,31.05,30.18,31.01,335968.0,30.18,31.05,30.18,31.01,335968.0
2022-02-28 10:30:00,31.0,31.35,30.79,31.3,191080.0,31.0,31.35,30.79,31.3,191080.0
2022-02-28 10:40:00,31.25,31.3,30.78,30.87,165848.0,31.25,31.3,30.78,30.87,165848.0
2022-02-28 10:50:00,30.81,31.22,30.78,31.08,89508.0,30.81,31.22,30.78,31.08,89508.0
2022-02-28 11:00:00,31.17,31.28,30.9,31.07,106192.0,31.17,31.28,30.9,31.07,106192.0
2022-02-28 11:10:00,31.1,31.33,31.03,31.26,87040.0,31.1,31.33,31.03,31.26,87040.0
2022-02-28 11:20:00,31.25,31.56,31.19,31.5,136068.0,31.25,31.56,31.19,31.5,136068.0
2022-02-28 11:30:00,31.48,31.57,31.38,31.42,98316.0,31.48,31.57,31.38,31.42,98316.0
2022-02-28 11:40:00,31.39,31.53,31.1,31.1,103480.0,31.39,31.53,31.1,31.1,103480.0
2022-02-28 11:50:00,31.15,31.2,31.03,31.05,115128.0,31.15,31.2,31.03,31.05,115128.0
2022-02-28 12:00:00,31.02,31.02,30.45,30.45,119148.0,31.02,31.02,30.45,30.45,119148.0
2022-02-28 12:10:00,30.5,30.64,30.37,30.64,87712.0,30.5,30.64,30.37,30.64,87712.0
2022-02-28 12:20:00,30.6,30.64,30.33,30.46,66700.0,30.6,30.64,30.33,30.46,66700.0
2022-02-28 12:30:00,30.48,30.58,30.43,30.48,75976.0,30.48,30.58,30.43,30.48,75976.0
2022-02-28 12:40:00,30.48,30.53,29.87,30.31,277936.0,30.48,30.53,29.87,30.31,277936.0
2022-02-28 12:50:00,30.33,30.34,30.14,30.25,25264.0,30.33,30.34,30.14,30.25,25264.0
2022-02-28 13:00:00,30.24,30.47,30.24,30.47,34548.0,30.24,30.47,30.24,30.47,34548.0
2022-02-28 13:10:00,30.44,30.45,30.13,30.2,35396.0,30.44,30.45,30.13,30.2,35396.0
2022-02-28 13:20:00,30.16,30.4,30.1,30.4,29552.0,30.16,30.4,30.1,30.4,29552.0
2022-02-28 13:30:00,30.41,30.57,30.3,30.43,65568.0,30.41,30.57,30.3,30.43,65568.0
2022-02-28 13:40:00,30.47,30.5,30.33,30.46,18332.0,30.47,30.5,30.33,30.46,18332.0
2022-02-28 13:50:00,30.51,30.64,30.45,30.48,25720.0,30.51,30.64,30.45,30.48,25720.0
2022-02-28 14:00:00,30.4,30.43,29.9,29.92,65316.0,30.4,30.43,29.9,29.92,65316.0
2022-02-28 14:10:00,29.93,30.15,29.93,30.15,24028.0,29.93,30.15,29.93,30.15,24028.0
2022-02-28 14:20:00,30.1,30.17,30.01,30.08,26804.0,30.1,30.17,30.01,30.08,26804.0
2022-02-28 14:30:00,30.03,30.12,29.98,29.98,41904.0,30.03,30.12,29.98,29.98,41904.0
2022-02-28 14:40:00,29.97,30.2,29.97,30.14,63460.0,29.97,30.2,29.97,30.14,63460.0
2022-02-28 14:50:00,30.16,30.29,30.1,30.25,20012.0,30.16,30.29,30.1,30.25,20012.0
2022-02-28 15:00:00,30.24,30.24,29.93,30.05,50952.0,30.24,30.24,29.93,30.05,50952.0
2022-02-28 15:10:00,30.05,30.18,29.86,30.11,64116.0,30.05,30.18,29.86,30.11,64116.0
2022-02-28 15:20:00,30.14,30.38,30.14,30.32,38092.0,30.14,30.38,30.14,30.32,38092.0
2022-02-28 15:30:00,30.27,30.44,30.22,30.29,50760.0,30.27,30.44,30.22,30.29,50760.0
2022-02-28 15:40:00,30.34,30.75,30.29,30.7,98412.0,30.34,30.75,30.29,30.7,98412.0
2022-02-28 15:50:00,30.8,30.93,30.72,30.84,356056.0,30.8,30.93,30.72,30.84,356056.0
2022-03-01 09:30:00,30.55,31.45,30.55,30.85,242408.0,30.55,31.45,30.55,30.85,242408.0
2022-03-01 09:40:00,30.85,31.02,30.58,30.82,116760.0,30.85,31.02,30.58,30.82,116760.0
2022-03-01 09:50:00,30.81,31.2,30.64,31.11,67048.0,30.81,31.2,30.64,31.11,67048.0
2022-03-01 10:00:00,31.18,31.25,30.85,30.97,85572.0,31.18,31.25,30.85,30.97,85572.0
2022-03-01 10:10:00,31.03,31.33,30.85,31.3,97440.0,31.03,31.33,30.85,31.3,97440.0
2022-03-01 10:20:00,31.29,31.46,31.23,31.35,90956.0,31.29,31.46,31.23,31.35,90956.0
2022-03-01 10:30:00,31.44,31.47,31.13,31.21,68548.0,31.44,31.47,31.13,31.21,68548.0
2022-03-01 10:40:00,31.25,31.25,30.86,31.0,74020.0,31.25,31.25,30.86,31.0,74020.0
2022-03-01 10:50:00,31.03,31.12,30.9,31.03,36540.0,31.03,31.12,30.9,31.03,36540.0
2022-03-01 11:00:00,30.99,31.25,30.87,31.13,61900.0,30.99,31.25,30.87,31.13,61900.0
2022-03-01 11:10:00,31.13,31.2,31.03,31.04,64612.0,31.13,31.2,31.03,31.04,64612.0
2022-03-01 11:20:00,31.01,31.13,30.88,30.88,39052.0,31.01,31.13,30.88,30.88,39052.0
2022-03-01 11:30:00,30.88,30.88,30.5,30.65,76116.0,30.88,30.88,30.5,30.65,76116.0
2022-03-01 11:40:00,30.64,30.73,30.56,30.69,50208.0,30.64,30.73,30.56,30.69,50208.0
2022-03-01 11:50:00,30.73,30.73,30.4,30.4,40744.0,30.73,30.73,30.4,30.4,40744.0
2022-03-01 12:00:00,30.41,30.45,30.2,30.28,46328.0,30.41,30.45,30.2,30.28,46328.0
2022-03-01 12:10:00,30.28,30.49,30.13,30.42,89976.0,30.28,30.49,30.13,30.42,89976.0
2022-03-01 12:20:00,30.48,30.57,30.39,30.47,87176.0,30.48,30.57,30.39,30.47,87176.0
2022-03-01 12:30:00,30.46,30.5,30.34,30.44,86432.0,30.46,30.5,30.34,30.44,86432.0
2022-03-01 12:40:00,30.45,30.7,30.42,30.64,34412.0,30.45,30.7,30.42,30.64,34412.0
2022-03-01 12:50:00,30.71,30.78,30.6,30.78,25916.0,30.71,30.78,30.6,30.78,25916.0
2022-03-01 13:00:00,30.77,30.88,30.56,30.61,31772.0,30.77,30.88,30.56,30.61,31772.0
2022-03-01 13:10:00,30.61,30.62,30.46,30.5,31360.0,30.61,30.62,30.46,30.5,31360.0
2022-03-01 13:20:00,30.52,30.7,30.5,30.56,28048.0,30.52,30.7,30.5,30.56,28048.0
2022-03-01 13:30:00,30.57,30.64,30.46,30.56,30116.0,30.57,30.64,30.46,30.56,30116.0
2022-03-01 13:40:00,30.61,30.61,30.25,30.28,92112.0,30.61,30.61,30.25,30.28,92112.0
2022-03-01 13:50:00,30.26,30.39,30.25,30.3,28392.0,30.26,30.39,30.25,30.3,28392.0
2022-03-01 14:00:00,30.32,30.34,30.22,30.25,25620.0,30.32,30.34,30.22,30.25,25620.0
2022-03-01 14:10:00,30.25,30.42,30.13,30.41,41612.0,30.25,30.42,30.13,30.41,41612.0
2022-03-01 14:20:00,30.47,30.51,30.33,30.42,59712.0,30.47,30.51,30.33,30.42,59712.0
2022-03-01 14:30:00,30.41,30.46,30.25,30.45,38860.0,30.41,30.46,30.25,30.45,38860.0
2022-03-01 14:40:00,30.45,30.52,30.26,30.26,60652.0,30.45,30.52,30.26,30.26,60652.0
2022-03-01 14:50:00,30.29,30.29,30.03,30.11,44240.0,30.29,30.29,30.03,30.11,44240.0
2022-03-01 15:00:00,30.15,30.47,30.14,30.41,37620.0,30.15,30.47,30.14,30.41,37620.0
2022-03-01 15:10:00,30.41,30.41,30.09,30.11,21260.0,30.41,30.41,30.09,30.11,21260.0
2022-03-01 15:20:00,30.1,30.15,30.03,30.1,35956.0,30.1,30.15,30.03,30.1,35956.0
2022-03-01 15:30:00,30.04,30.09,29.77,29.9,96224.0,30.04,30.09,29.77,29.9,96224.0
2022-03-01 15:40:00,29.87,29.87,29.59,29.63,93368.0,29.87,29.87,29.59,29.63,93368.0
2022-03-01 15:50:00,29.64,29.87,29.59,29.76,215736.0,29.64,29.87,29.59,29.76,215736.0
2022-03-02 09:30:00,29.88,30.25,29.7,30.16,196956.0,29.88,30.25,29.7,30.16,196956.0
2022-03-02 09:40:00,30.0,30.45,29.88,30.41,115088.0,30.0,30.45,29.88,30.41,115088.0
2022-03-02 09:50:00,30.36,30.36,29.9,29.99,75284.0,30.36,30.36,29.9,29.99,75284.0
2022-03-02 10:00:00,29.88,30.02,29.41,29.47,116124.0,29.88,30.02,29.41,29.47,116124.0
2022-03-02 10:10:00,29.45,29.58,29.3,29.42,79920.0,29.45,29.58,29.3,29.42,79920.0
2022-03-02 10:20:00,29.44,29.58,29.28,29.56,115172.0,29.44,29.58,29.28,29.56,115172.0
2022-03-02 10:30:00,29.56,29.66,29.18,29.32,86960.0,29.56,29.66,29.18,29.32,86960.0
2022-03-02 10:40:00,29.4,29.5,29.19,29.47,68480.0,29.4,29.5,29.19,29.47,68480.0
2022-03-02 10:50:00,29.53,29.56,29.22,29.3,32908.0,29.53,29.56,29.22,29.3,32908.0
2022-03-02 11:00:00,29.26,29.6,29.09,29.45,87048.0,29.26,29.6,29.09,29.45,87048.0
2022-03-02 11:10:00,29.37,29.63,29.36,29.48,66476.0,29.37,29.63,29.36,29.48,66476.0
2022-03-02 11:20:00,29.48,30.23,29.44,30.0,328548.0,29.48,30.23,29.44,30.0,328548.0
2022-03-02 11:30:00,29.98,30.19,29.75,29.89,106836.0,29.98,30.19,29.75,29.89,106836.0
2022-03-02 11:40:00,29.86,29.86,29.59,29.76,29768.0,29.86,29.86,29.59,29.76,29768.0
2022-03-02 11:50:00,29.85,29.9,29.78,29.88,23360.0,29.85,29.9,29.78,29.88,23360.0
2022-03-02 12:00:00,29.8,29.92,29.68,29.69,29584.0,29.8,29.92,29.68,29.69,29584.0
2022-03-02 12:10:00,29.72,29.88,29.72,29.83,22900.0,29.72,29.88,29.72,29.83,22900.0
2022-03-02 12:20:00,29.89,29.89,29.68,29.7,36084.0,29.89,29.89,29.68,29.7,36084.0
2022-03-02 12:30:00,29.74,29.78,29.65,29.7,43636.0,29.74,29.78,29.65,29.7,43636.0
2022-03-02 12:40:00,29.63,29.86,29.58,29.69,43240.0,29.63,29.86,29.58,29.69,43240.0
2022-03-02 12:50:00,29.66,29.81,29.58,29.74,19056.0,29.66,29.81,29.58,29.74,19056.0
2022-03-02 13:00:00,29.7,30.12,29.7,30.06,53580.0,29.7,30.12,29.7,30.06,53580.0
2022-03-02 13:10:00,30.04,30.32,30.03,30.21,135684.0,30.04,30.32,30.03,30.21,135684.0
2022-03-02 13:20:00,30.25,30.47,30.18,30.43,105032.0,30.25,30.47,30.18,30.43,105032.0
2022-03-02 13:30:00,30.48,30.53,30.34,30.49,94260.0,30.48,30.53,30.34,30.49,94260.0
2022-03-02 13:40:00,30.46,30.47,30.23,30.27,68848.0,30.46,30.47,30.23,30.27,68848.0
2022-03-02 13:50:00,30.31,30.43,30.2,30.43,46624.0,30.31,30.43,30.2,30.43,46624.0
2022-03-02 14:00:00,30.43,30.61,30.41,30.54,66492.0,30.43,30.61,30.41,30.54,66492.0
2022-03-02 14:10:00,30.52,30.59,30.45,30.58,69596.0,30.52,30.59,30.45,30.58,69596.0
2022-03-02 14:20:00,30.61,30.63,30.35,30.45,54796.0,30.61,30.63,30.35,30.45,54796.0
2022-03-02 14:30:00,30.46,30.58,30.42,30.54,17872.0,30.46,30.58,30.42,30.54,17872.0
2022-03-02 14:40:00,30.56,30.67,30.47,30.55,34632.0,30.56,30.67,30.47,30.55,34632.0
2022-03-02 14:50:00,30.57,30.63,30.24,30.25,85072.0,30.57,30.63,30.24,30.25,85072.0
2022-03-02 15:00:00,30.31,30.59,30.3,30.51,69104.0,30.31,30.59,30.3,30.51,69104.0
2022-03-02 15:10:00,30.5,30.59,30.48,30.51,60192.0,30.5,30.59,30.48,30.51,60192.0
2022-03-02 15:20:00,30.52,30.57,30.4,30.54,100316.0,30.52,30.57,30.4,30.54,100316.0
2022-03-02 15:30:00,30.55,30.66,30.52,30.57,140576.0,30.55,30.66,30.52,30.57,140576.0
2022-03-02 15:40:00,30.51,30.65,30.49,30.61,85500.0,30.51,30.65,30.49,30.61,85500.0
2022-03-02 15:50:00,30.64,30.67,30.42,30.54,328704.0,30.64,30.67,30.42,30.54,328704.0
2022-03-03 09:30:00,30.74,30.93,30.29,30.44,148520.0,30.74,30.93,30.29,30.44,148520.0
2022-03-03 09:40:00,30.38,30.39,30.03,30.03,42788.0,30.38,30.39,30.03,30.03,42788.0
2022-03-03 09:50:00,30.11,30.36,29.96,30.04,83376.0,30.11,30.36,29.96,30.04,83376.0
2022-03-03 10:00:00,30.06,30.31,29.79,29.84,68612.0,30.06,30.31,29.79,29.84,68612.0
2022-03-03 10:10:00,29.81,29.87,29.55,29.55,100376.0,29.81,29.87,29.55,29.55,100376.0
2022-03-03 10:20:00,29.62,29.79,29.45,29.57,86236.0,29.62,29.79,29.45,29.57,86236.0
2022-03-03 10:30:00,29.59,29.73,29.47,29.59,85268.0,29.59,29.73,29.47,29.59,85268.0
2022-03-03 10:40:00,29.59,29.74,29.52,29.67,44928.0,29.59,29.74,29.52,29.67,44928.0
2022-03-03 10:50:00,29.63,29.71,29.31,29.46,198840.0,29.63,29.71,29.31,29.46,198840.0
2022-03-03 11:00:00,29.36,29.64,29.36,29.54,45920.0,29.36,29.64,29.36,29.54,45920.0
2022-03-03 11:10:00,29.57,29.61,29.44,29.61,47660.0,29.57,29.61,29.44,29.61,47660.0
2022-03-03 11:20:00,29.63,30.0,29.61,29.9,80168.0,29.63,30.0,29.61,29.9,80168.0
2022-03-03 11:30:00,29.83,29.89,29.74,29.8,50508.0,29.83,29.89,29.74,29.8,50508.0
2022-03-03 11:40:00,29.78,30.25,29.76,29.92,143608.0,29.78,30.25,29.76,29.92,143608.0
2022-03-03 11:50:00,29.91,30.31,29.88,30.22,73216.0,29.91,30.31,29.88,30.22,73216.0
2022-03-03 12:00:00,30.23,30.25,30.04,30.22,46360.0,30.23,30.25,30.04,30.22,46360.0
2022-03-03 12:10:00,30.2,30.48,30.2,30.36,76432.0,30.2,30.48,30.2,30.36,76432.0
2022-03-03 12:20:00,30.33,30.34,29.88,29.96,116428.0,30.33,30.34,29.88,29.96,116428.0
2022-03-03 12:30:00,29.94,30.38,29.9,30.3,88756.0,29.94,30.38,29.9,30.3,88756.0
2022-03-03 12:40:00,30.3,30.3,29.94,30.06,49180.0,30.3,30.3,29.94,30.06,49180.0
2022-03-03 12:50:00,30.05,30.06,29.95,30.0,32776.0,30.05,30.06,29.95,30.0,32776.0
2022-03-03 13:00:00,29.97,30.18,29.92,29.96,40208.0,29.97,30.18,29.92,29.96,40208.0
2022-03-03 13:10:00,29.97,30.24,29.97,30.17,30536.0,29.97,30.24,29.97,30.17,30536.0
2022-03-03 13:20:00,30.14,30.18,30.03,30.13,30812.0,30.14,30.18,30.03,30.13,30812.0
2022-03-03 13:30:00,30.16,30.19,30.0,30.05,17272.0,30.16,30.19,30.0,30.05,17272.0
2022-03-03 13:40:00,30.05,30.13,29.98,30.13,21108.0,30.05,30.13,29.98,30.13,21108.0
2022-03-03 13:50:00,30.13,30.2,30.08,30.1,18224.0,30.13,30.2,30.08,30.1,18224.0
2022-03-03 14:00:00,30.15,30.19,30.05,30.11,4600.0,30.15,30.19,30.05,30.11,4600.0
2022-03-03 14:10:00,30.09,30.54,30.09,30.36,132736.0,30.09,30.54,30.09,30.36,132736.0
2022-03-03 14:20:00,30.27,30.28,30.14,30.25,21840.0,30.27,30.28,30.14,30.25,21840.0
2022-03-03 14:30:00,30.25,30.3,30.22,30.25,26800.0,30.25,30.3,30.22,30.25,26800.0
2022-03-03 14:40:00,30.25,30.28,30.08,30.08,16864.0,30.25,30.28,30.08,30.08,16864.0
2022-03-03 14:50:00,30.11,30.11,29.75,29.87,122608.0,30.11,30.11,29.75,29.87,122608.0
2022-03-03 15:00:00,29.83,29.9,29.75,29.9,18716.0,29.83,29.9,29.75,29.9,18716.0
2022-03-03 15:10:00,29.91,29.99,29.78,29.9,25144.0,29.91,29.99,29.78,29.9,25144.0
2022-03-03 15:20:00,29.91,30.0,29.88,30.0,71912.0,29.91,30.0,29.88,30.0,71912.0
2022-03-03 15:30:00,30.0,30.0,29.75,29.76,70364.0,30.0,30.0,29.75,29.76,70364.0
2022-03-03 15:40:00,29.74,29.76,29.53,29.6,99092.0,29.74,29.76,29.53,29.6,99092.0
2022-03-03 15:50:00,29.6,29.72,29.38,29.64,278436.0,29.6,29.72,29.38,29.64,278436.0
2022-03-04 09:30:00,29.5,30.13,29.36,29.63,154356.0,29.5,30.13,29.36,29.63,154356.0
2022-03-04 09:40:00,29.53,29.64,28.9,29.11,171196.0,29.53,29.64,28.9,29.11,171196.0
2022-03-04 09:50:00,29.14,29.33,28.79,29.11,334192.0,29.14,29.33,28.79,29.11,334192.0
2022-03-04 10:00:00,29.11,29.21,28.83,28.83,57200.0,29.11,29.21,28.83,28.83,57200.0
2022-03-04 10:10:00,28.83,28.98,28.66,28.95,159852.0,28.83,28.98,28.66,28.95,159852.0
2022-03-04 10:20:00,28.92,29.13,28.83,29.04,39952.0,28.92,29.13,28.83,29.04,39952.0
2022-03-04 10:30:00,29.0,29.05,28.76,28.96,45428.0,29.0,29.05,28.76,28.96,45428.0
2022-03-04 10:40:00,29.07,29.07,28.83,28.95,76716.0,29.07,29.07,28.83,28.95,76716.0
2022-03-04 10:50:00,28.92,28.95,28.55,28.57,97292.0,28.92,28.95,28.55,28.57,97292.0
2022-03-04 11:00:00,28.55,28.63,28.4,28.44,134976.0,28.55,28.63,28.4,28.44,134976.0
2022-03-04 11:10:00,28.43,28.74,28.37,28.74,89292.0,28.43,28.74,28.37,28.74,89292.0
2022-03-04 11:20:00,28.67,28.83,28.65,28.79,100356.0,28.67,28.83,28.65,28.79,100356.0
2022-03-04 11:30:00,28.76,28.92,28.65,28.9,46716.0,28.76,28.92,28.65,28.9,46716.0
2022-03-04 11:40:00,28.91,28.99,28.83,28.85,49780.0,28.91,28.99,28.83,28.85,49780.0
2022-03-04 11:50:00,28.84,28.84,28.63,28.66,25936.0,28.84,28.84,28.63,28.66,25936.0
2022-03-04 12:00:00,28.68,28.68,28.6,28.62,26036.0,28.68,28.68,28.6,28.62,26036.0
2022-03-04 12:10:00,28.64,29.02,28.6,28.9,69720.0,28.64,29.02,28.6,28.9,69720.0
2022-03-04 12:20:00,28.86,28.86,28.66,28.78,34312.0,28.86,28.86,28.66,28.78,34312.0
2022-03-04 12:30:00,28.67,28.88,28.66,28.82,47776.0,28.67,28.88,28.66,28.82,47776.0
2022-03-04 12:40:00,28.84,28.97,28.72,28.97,58456.0,28.84,28.97,28.72,28.97,58456.0
2022-03-04 12:50:00,28.93,29.06,28.85,29.05,94220.0,28.93,29.06,28.85,29.05,94220.0
2022-03-04 13:00:00,29.05,29.29,29.03,29.27,115336.0,29.05,29.29,29.03,29.27,115336.0
2022-03-04 13:10:00,29.26,29.26,29.08,29.11,51536.0,29.26,29.26,29.08,29.11,51536.0
2022-03-04 13:20:00,29.12,29.29,29.12,29.24,44008.0,29.12,29.29,29.12,29.24,44008.0
2022-03-04 13:30:00,29.29,29.35,29.22,29.33,61548.0,29.29,29.35,29.22,29.33,61548.0
2022-03-04 13:40:00,29.32,29.34,29.0,29.02,58296.0,29.32,29.34,29.0,29.02,58296.0
2022-03-04 13:50:00,29.04,29.1,28.93,28.95,37500.0,29.04,29.1,28.93,28.95,37500.0
2022-03-04 14:00:00,28.99,28.99,28.76,28.84,67900.0,28.99,28.99,28.76,28.84,67900.0
2022-03-04 14:10:00,28.82,28.82,28.64,28.75,30112.0,28.82,28.82,28.64,28.75,30112.0
2022-03-04 14:20:00,28.69,28.81,28.64,28.68,59652.0,28.69,28.81,28.64,28.68,59652.0
2022-03-04 14:30:00,28.67,28.75,28.64,28.69,34248.0,28.67,28.75,28.64,28.69,34248.0
2022-03-04 14:40:00,28.64,28.69,28.5,28.56,53820.0,28.64,28.69,28.5,28.56,53820.0
2022-03-04 14:50:00,28.53,28.54,27.88,27.92,291452.0,28.53,28.54,27.88,27.92,291452.0
2022-03-04 15:00:00,27.89,28.17,27.84,28.05,124124.0,27.89,28.17,27.84,28.05,124124.0
2022-03-04 15:10:00,28.02,28.07,27.86,27.95,80908.0,28.02,28.07,27.86,27.95,80908.0
2022-03-04 15:20:00,27.93,27.97,27.71,27.75,148004.0,27.93,27.97,27.71,27.75,148004.0
2022-03-04 15:30:00,27.73,27.9,27.65,27.75,126516.0,27.73,27.9,27.65,27.75,126516.0
2022-03-04 15:40:00,27.78,27.99,27.7,27.81,166304.0,27.78,27.99,27.7,27.81,166304.0
2022-03-04 15:50:00,27.83,27.99,27.77,27.91,226296.0,27.83,27.99,27.77,27.91,226296.0
2022-03-07 09:30:00,28.75,28.75,27.69,28.15,508268.0,28.75,28.75,27.69,28.15,508268.0
2022-03-07 09:40:00,28.1,28.1,27.39,27.55,261124.0,28.1,28.1,27.39,27.55,261124.0
2022-03-07 09:50:00,27.65,27.9,27.13,27.13,206744.0,27.65,27.9,27.13,27.13,206744.0
2022-03-07 10:00:00,27.13,27.35,26.89,26.98,166628.0,27.13,27.35,26.89,26.98,166628.0
2022-03-07 10:10:00,27.0,27.01,26.7,26.85,243092.0,27.0,27.01,26.7,26.85,243092.0
2022-03-07 10:20:00,26.89,27.06,26.83,26.94,137616.0,26.89,27.06,26.83,26.94,137616.0
2022-03-07 10:30:00,26.89,27.16,26.67,26.75,110416.0,26.89,27.16,26.67,26.75,110416.0
2022-03-07 10:40:00,26.75,26.86,26.25,26.32,190264.0,26.75,26.86,26.25,26.32,190264.0
2022-03-07 10:50:00,26.36,26.47,25.86,25.91,286160.0,26.36,26.47,25.86,25.91,286160.0
2022-03-07 11:00:00,25.93,26.36,25.86,26.21,133428.0,25.93,26.36,25.86,26.21,133428.0
2022-03-07 11:10:00,26.22,26.31,25.88,25.91,260472.0,26.22,26.31,25.88,25.91,260472.0
2022-03-07 11:20:00,25.9,25.92,25.38,25.42,279800.0,25.9,25.92,25.38,25.42,279800.0
2022-03-07 11:30:00,25.43,25.45,25.0,25.22,357048.0,25.43,25.45,25.0,25.22,357048.0
2022-03-07 11:40:00,25.2,25.6,25.18,25.54,222884.0,25.2,25.6,25.18,25.54,222884.0
2022-03-07 11:50:00,25.53,25.68,25.33,25.38,134716.0,25.53,25.68,25.33,25.38,134716.0
2022-03-07 12:00:00,25.35,25.43,25.25,25.41,98956.0,25.35,25.43,25.25,25.41,98956.0
2022-03-07 12:10:00,25.41,25.65,25.33,25.38,98692.0,25.41,25.65,25.33,25.38,98692.0
2022-03-07 12:20:00,25.4,25.45,25.29,25.37,70768.0,25.4,25.45,25.29,25.37,70768.0
2022-03-07 12:30:00,25.36,25.46,25.25,25.26,133036.0,25.36,25.46,25.25,25.26,133036.0
2022-03-07 12:40:00,25.26,25.5,25.25,25.38,161512.0,25.26,25.5,25.25,25.38,161512.0
2022-03-07 12:50:00,25.32,25.45,25.18,25.21,103764.0,25.32,25.45,25.18,25.21,103764.0
2022-03-07 13:00:00,25.22,25.31,25.17,25.28,113420.0,25.22,25.31,25.17,25.28,113420.0
2022-03-07 13:10:00,25.25,25.29,25.09,25.1,66084.0,25.25,25.29,25.09,25.1,66084.0
2022-03-07 13:20:00,25.1,25.19,25.0,25.0,248764.0,25.1,25.19,25.0,25.0,248764.0
2022-03-07 13:30:00,25.0,25.0,24.72,24.87,231440.0,25.0,25.0,24.72,24.87,231440.0
2022-03-07 13:40:00,24.88,25.41,24.87,25.41,251036.0,24.88,25.41,24.87,25.41,251036.0
2022-03-07 13:50:00,25.48,25.48,25.07,25.11,109920.0,25.48,25.48,25.07,25.11,109920.0
2022-03-07 14:00:00,25.09,25.22,25.0,25.2,67024.0,25.09,25.22,25.0,25.2,67024.0
2022-03-07 14:10:00,25.21,25.44,24.84,25.01,225784.0,25.21,25.44,24.84,25.01,225784.0
2022-03-07 14:20:00,25.05,25.11,24.93,25.06,73068.0,25.05,25.11,24.93,25.06,73068.0
2022-03-07 14:30:00,25.03,25.11,24.89,25.08,97648.0,25.03,25.11,24.89,25.08,97648.0
2022-03-07 14:40:00,25.1,25.1,24.8,24.8,73176.0,25.1,25.1,24.8,24.8,73176.0
2022-03-07 14:50:00,24.78,24.9,24.76,24.82,85340.0,24.78,24.9,24.76,24.82,85340.0
2022-03-07 15:00:00,24.83,24.84,24.32,24.36,298996.0,24.83,24.84,24.32,24.36,298996.0
2022-03-07 15:10:00,24.4,24.41,24.03,24.1,190296.0,24.4,24.41,24.03,24.1,190296.0
2022-03-07 15:20:00,24.11,24.59,24.11,24.57,220768.0,24.11,24.59,24.11,24.57,220768.0
2022-03-07 15:30:00,24.5,24.87,24.45,24.64,253700.0,24.5,24.87,24.45,24.64,253700.0
2022-03-07 15:40:00,24.63,25.04,24.61,24.88,238136.0,24.63,25.04,24.61,24.88,238136.0
2022-03-07 15:50:00,24.89,24.92,24.7,24.84,460676.0,24.89,24.92,24.7,24.84,460676.0
2022-03-08 09:30:00,25.26,25.44,24.65,24.86,442844.0,25.26,25.44,24.65,24.86,442844.0
2022-03-08 09:40:00,24.79,25.16,24.55,24.98,234376.0,24.79,25.16,24.55,24.98,234376.0
2022-03-08 09:50:00,24.94,24.95,24.29,24.6,222636.0,24.94,24.95,24.29,24.6,222636.0
2022-03-08 10:00:00,24.56,24.6,24.27,24.32,190008.0,24.56,24.6,24.27,24.32,190008.0
2022-03-08 10:10:00,24.33,25.43,24.3,25.42,241764.0,24.33,25.43,24.3,25.42,241764.0
2022-03-08 10:20:00,25.38,26.0,25.25,25.38,374692.0,25.38,26.0,25.25,25.38,374692.0
2022-03-08 10:30:00,25.39,25.54,25.08,25.13,147460.0,25.39,25.54,25.08,25.13,147460.0
2022-03-08 10:40:00,25.15,25.68,25.14,25.67,181696.0,25.15,25.68,25.14,25.67,181696.0
2022-03-08 10:50:00,25.61,25.94,25.51,25.9,118104.0,25.61,25.94,25.51,25.9,118104.0
2022-03-08 11:00:00,25.91,26.23,25.79,25.94,223392.0,25.91,26.23,25.79,25.94,223392.0
2022-03-08 11:10:00,26.03,26.08,25.85,25.95,66692.0,26.03,26.08,25.85,25.95,66692.0
2022-03-08 11:20:00,25.95,25.95,25.67,25.71,75108.0,25.95,25.95,25.67,25.71,75108.0
2022-03-08 11:30:00,25.7,25.75,25.43,25.63,85824.0,25.7,25.75,25.43,25.63,85824.0
2022-03-08 11:40:00,25.68,25.85,25.61,25.83,107148.0,25.68,25.85,25.61,25.83,107148.0
2022-03-08 11:50:00,25.85,26.1,25.84,25.89,61552.0,25.85,26.1,25.84,25.89,61552.0
2022-03-08 12:00:00,25.88,26.64,25.81,26.62,191736.0,25.88,26.64,25.81,26.62,191736.0
2022-03-08 12:10:00,26.6,27.15,26.5,27.07,275224.0,26.6,27.15,26.5,27.07,275224.0
2022-03-08 12:20:00,27.06,27.08,26.75,27.02,196704.0,27.06,27.08,26.75,27.02,196704.0
2022-03-08 12:30:00,27.04,27.07,26.69,26.8,76168.0,27.04,27.07,26.69,26.8,76168.0
2022-03-08 12:40:00,26.79,26.79,26.5,26.76,71100.0,26.79,26.79,26.5,26.76,71100.0
2022-03-08 12:50:00,26.76,26.91,26.69,26.88,48896.0,26.76,26.91,26.69,26.88,48896.0
2022-03-08 13:00:00,26.91,27.25,26.91,27.05,161948.0,26.91,27.25,26.91,27.05,161948.0
2022-03-08 13:10:00,27.07,27.13,26.81,26.95,69580.0,27.07,27.13,26.81,26.95,69580.0
2022-03-08 13:20:00,26.9,26.91,26.68,26.73,44872.0,26.9,26.91,26.68,26.73,44872.0
2022-03-08 13:30:00,26.68,26.68,26.34,26.56,176160.0,26.68,26.68,26.34,26.56,176160.0
2022-03-08 13:40:00,26.61,26.67,26.38,26.38,94212.0,26.61,26.67,26.38,26.38,94212.0
2022-03-08 13:50:00,26.41,26.42,26.1,26.17,94188.0,26.41,26.42,26.1,26.17,94188.0
2022-03-08 14:00:00,26.12,26.12,25.85,25.91,121328.0,26.12,26.12,25.85,25.91,121328.0
2022-03-08 14:10:00,25.89,25.95,25.67,25.83,91360.0,25.89,25.95,25.67,25.83,91360.0
2022-03-08 14:20:00,25.83,26.21,25.65,26.15,79300.0,25.83,26.21,25.65,26.15,79300.0
2022-03-08 14:30:00,26.13,26.26,25.98,26.13,55600.0,26.13,26.26,25.98,26.13,55600.0
2022-03-08 14:40:00,26.15,26.34,26.11,26.34,28100.0,26.15,26.34,26.11,26.34,28100.0
2022-03-08 14:50:00,26.33,26.33,26.09,26.11,30192.0,26.33,26.33,26.09,26.11,30192.0
2022-03-08 15:00:00,26.19,26.39,26.14,26.25,56112.0,26.19,26.39,26.14,26.25,56112.0
2022-03-08 15:10:00,26.27,26.27,26.07,26.1,52904.0,26.27,26.27,26.07,26.1,52904.0
2022-03-08 15:20:00,26.11,26.11,25.84,25.86,67684.0,26.11,26.11,25.84,25.86,67684.0
2022-03-08 15:30:00,25.85,25.92,25.76,25.91,71648.0,25.85,25.92,25.76,25.91,71648.0
2022-03-08 15:40:00,25.93,25.94,25.73,25.77,92460.0,25.93,25.94,25.73,25.77,92460.0
2022-03-08 15:50:00,25.77,25.92,25.73,25.74,150848.0,25.77,25.92,25.73,25.74,150848.0
2022-03-09 09:30:00,26.75,26.92,26.1,26.42,262780.0,26.75,26.92,26.1,26.42,262780.0
2022-03-09 09:40:00,26.43,26.59,26.06,26.15,78996.0,26.43,26.59,26.06,26.15,78996.0
2022-03-09 09:50:00,26.06,26.23,25.88,26.13,106308.0,26.06,26.23,25.88,26.13,106308.0
2022-03-09 10:00:00,26.13,26.44,26.07,26.27,131868.0,26.13,26.44,26.07,26.27,131868.0
2022-03-09 10:10:00,26.25,26.36,25.95,26.14,374608.0,26.25,26.36,25.95,26.14,374608.0
2022-03-09 10:20:00,26.12,26.14,25.97,26.04,46016.0,26.12,26.14,25.97,26.04,46016.0
2022-03-09 10:30:00,26.05,26.13,25.98,26.08,64952.0,26.05,26.13,25.98,26.08,64952.0
2022-03-09 10:40:00,26.01,26.25,26.01,26.21,84036.0,26.01,26.25,26.01,26.21,84036.0
2022-03-09 10:50:00,26.21,26.49,26.14,26.44,86740.0,26.21,26.49,26.14,26.44,86740.0
2022-03-09 11:00:00,26.45,26.54,26.27,26.42,70796.0,26.45,26.54,26.27,26.42,70796.0
2022-03-09 11:10:00,26.4,26.4,26.15,26.25,87444.0,26.4,26.4,26.15,26.25,87444.0
2022-03-09 11:20:00,26.32,26.43,26.26,26.3,47828.0,26.32,26.43,26.26,26.3,47828.0
2022-03-09 11:30:00,26.27,26.6,26.25,26.5,188540.0,26.27,26.6,26.25,26.5,188540.0
2022-03-09 11:40:00,26.55,26.64,26.5,26.59,69212.0,26.55,26.64,26.5,26.59,69212.0
2022-03-09 11:50:00,26.57,26.79,26.56,26.77,59008.0,26.57,26.79,26.56,26.77,59008.0
2022-03-09 12:00:00,26.76,26.83,26.69,26.8,55580.0,26.76,26.83,26.69,26.8,55580.0
2022-03-09 12:10:00,26.84,26.9,26.79,26.83,55480.0,26.84,26.9,26.79,26.83,55480.0
2022-03-09 12:20:00,26.82,26.92,26.77,26.9,62908.0,26.82,26.92,26.77,26.9,62908.0
2022-03-09 12:30:00,26.93,27.13,26.9,27.04,97032.0,26.93,27.13,26.9,27.04,97032.0
2022-03-09 12:40:00,27.06,27.08,26.89,27.06,65656.0,27.06,27.08,26.89,27.06,65656.0
2022-03-09 12:50:00,27.09,27.12,27.0,27.02,48272.0,27.09,27.12,27.0,27.02,48272.0
2022-03-09 13:00:00,27.04,27.04,26.63,26.8,152280.0,27.04,27.04,26.63,26.8,152280.0
2022-03-09 13:10:00,26.86,27.02,26.83,26.98,100824.0,26.86,27.02,26.83,26.98,100824.0
2022-03-09 13:20:00,27.0,27.15,26.98,27.13,55868.0,27.0,27.15,26.98,27.13,55868.0
2022-03-09 13:30:00,27.14,27.22,27.03,27.04,69460.0,27.14,27.22,27.03,27.04,69460.0
2022-03-09 13:40:00,27.1,27.14,27.0,27.04,94192.0,27.1,27.14,27.0,27.04,94192.0
2022-03-09 13:50:00,27.03,27.19,27.03,27.13,88708.0,27.03,27.19,27.03,27.13,88708.0
2022-03-09 14:00:00,27.16,27.19,26.78,26.83,57352.0,27.16,27.19,26.78,26.83,57352.0
2022-03-09 14:10:00,26.83,26.85,26.61,26.73,107300.0,26.83,26.85,26.61,26.73,107300.0
2022-03-09 14:20:00,26.72,26.82,26.66,26.7,43924.0,26.72,26.82,26.66,26.7,43924.0
2022-03-09 14:30:00,26.71,26.85,26.71,26.77,33828.0,26.71,26.85,26.71,26.77,33828.0
2022-03-09 14:40:00,26.75,26.81,26.68,26.69,19284.0,26.75,26.81,26.68,26.69,19284.0
2022-03-09 14:50:00,26.72,26.78,26.66,26.67,27628.0,26.72,26.78,26.66,26.67,27628.0
2022-03-09 15:00:00,26.64,26.71,26.6,26.7,27220.0,26.64,26.71,26.6,26.7,27220.0
2022-03-09 15:10:00,26.74,26.74,26.47,26.54,69496.0,26.74,26.74,26.47,26.54,69496.0
2022-03-09 15:20:00,26.51,26.62,26.41,26.42,71528.0,26.51,26.62,26.41,26.42,71528.0
2022-03-09 15:30:00,26.46,26.52,26.31,26.31,80176.0,26.46,26.52,26.31,26.31,80176.0
2022-03-09 15:40:00,26.3,26.44,26.26,26.32,102592.0,26.3,26.44,26.26,26.32,102592.0
2022-03-09 15:50:00,26.32,26.35,26.19,26.31,215144.0,26.32,26.35,26.19,26.31,215144.0
2022-03-10 09:30:00,25.98,26.0,25.53,25.65,124920.0,25.98,26.0,25.53,25.65,124920.0
2022-03-10 09:40:00,25.63,25.93,25.57,25.9,76980.0,25.63,25.93,25.57,25.9,76980.0
2022-03-10 09:50:00,25.81,26.02,25.72,25.93,79932.0,25.81,26.02,25.72,25.93,79932.0
2022-03-10 10:00:00,25.85,25.9,25.15,25.19,170764.0,25.85,25.9,25.15,25.19,170764.0
2022-03-10 10:10:00,25.16,25.38,25.15,25.28,185056.0,25.16,25.38,25.15,25.28,185056.0
2022-03-10 10:20:00,25.31,25.33,24.8,24.8,197340.0,25.31,25.33,24.8,24.8,197340.0
2022-03-10 10:30:00,24.83,24.86,24.56,24.79,310292.0,24.83,24.86,24.56,24.79,310292.0
2022-03-10 10:40:00,24.82,25.19,24.72,25.17,191872.0,24.82,25.19,24.72,25.17,191872.0
2022-03-10 10:50:00,25.09,25.12,24.9,25.01,101560.0,25.09,25.12,24.9,25.01,101560.0
2022-03-10 11:00:00,25.01,25.25,24.9,25.24,133760.0,25.01,25.25,24.9,25.24,133760.0
2022-03-10 11:10:00,25.18,25.22,24.93,24.93,42904.0,25.18,25.22,24.93,24.93,42904.0
2022-03-10 11:20:00,24.93,25.09,24.92,25.06,55864.0,24.93,25.09,24.92,25.06,55864.0
2022-03-10 11:30:00,25.09,25.09,24.86,24.97,45688.0,25.09,25.09,24.86,24.97,45688.0
2022-03-10 11:40:00,24.94,25.04,24.86,25.04,81692.0,24.94,25.04,24.86,25.04,81692.0
2022-03-10 11:50:00,25.02,25.26,25.02,25.21,48500.0,25.02,25.26,25.02,25.21,48500.0
2022-03-10 12:00:00,25.18,25.21,24.99,25.06,39128.0,25.18,25.21,24.99,25.06,39128.0
2022-03-10 12:10:00,25.05,25.15,25.02,25.15,10900.0,25.05,25.15,25.02,25.15,10900.0
2022-03-10 12:20:00,25.08,25.16,25.06,25.13,79464.0,25.08,25.16,25.06,25.13,79464.0
2022-03-10 12:30:00,25.11,25.14,24.83,24.89,64776.0,25.11,25.14,24.83,24.89,64776.0
2022-03-10 12:40:00,24.86,24.94,24.75,24.94,26232.0,24.86,24.94,24.75,24.94,26232.0
2022-03-10 12:50:00,24.9,24.9,24.7,24.73,51692.0,24.9,24.9,24.7,24.73,51692.0
2022-03-10 13:00:00,24.74,24.77,24.7,24.76,24276.0,24.74,24.77,24.7,24.76,24276.0
2022-03-10 13:10:00,24.75,24.8,24.63,24.72,112396.0,24.75,24.8,24.63,24.72,112396.0
2022-03-10 13:20:00,24.69,24.79,24.67,24.75,55584.0,24.69,24.79,24.67,24.75,55584.0
2022-03-10 13:30:00,24.75,24.88,24.75,24.85,38376.0,24.75,24.88,24.75,24.85,38376.0
2022-03-10 13:40:00,24.87,24.99,24.8,24.97,20996.0,24.87,24.99,24.8,24.97,20996.0
2022-03-10 13:50:00,25.0,25.06,24.78,24.81,41652.0,25.0,25.06,24.78,24.81,41652.0
2022-03-10 14:00:00,24.82,25.09,24.78,24.91,62620.0,24.82,25.09,24.78,24.91,62620.0
2022-03-10 14:10:00,24.89,25.04,24.85,24.99,42068.0,24.89,25.04,24.85,24.99,42068.0
2022-03-10 14:20:00,25.0,25.04,24.95,24.99,43776.0,25.0,25.04,24.95,24.99,43776.0
2022-03-10 14:30:00,25.01,25.05,24.94,24.99,29604.0,25.01,25.05,24.94,24.99,29604.0
2022-03-10 14:40:00,24.97,25.13,24.86,25.06,70576.0,24.97,25.13,24.86,25.06,70576.0
2022-03-10 14:50:00,25.06,25.13,24.93,24.98,37392.0,25.06,25.13,24.93,24.98,37392.0
2022-03-10 15:00:00,24.94,24.96,24.8,24.86,43608.0,24.94,24.96,24.8,24.86,43608.0
2022-03-10 15:10:00,24.91,25.07,24.91,25.03,48848.0,24.91,25.07,24.91,25.03,48848.0
2022-03-10 15:20:00,25.03,25.05,24.85,24.96,42932.0,25.03,25.05,24.85,24.96,42932.0
2022-03-10 15:30:00,24.97,25.13,24.94,25.0,78052.0,24.97,25.13,24.94,25.0,78052.0
2022-03-10 15:40:00,25.0,25.38,24.93,25.13,210028.0,25.0,25.38,24.93,25.13,210028.0
2022-03-10 15:50:00,25.14,25.32,25.08,25.14,298880.0,25.14,25.32,25.08,25.14,298880.0
2022-03-11 09:30:00,25.67,25.73,25.15,25.2,204356.0,25.67,25.73,25.15,25.2,204356.0
2022-03-11 09:40:00,25.2,25.25,24.9,24.9,111688.0,25.2,25.25,24.9,24.9,111688.0
2022-03-11 09:50:00,24.99,25.0,24.56,24.63,95436.0,24.99,25.0,24.56,24.63,95436.0
2022-03-11 10:00:00,24.66,24.66,24.13,24.41,385520.0,24.66,24.66,24.13,24.41,385520.0
2022-03-11 10:10:00,24.36,24.43,24.12,24.25,137596.0,24.36,24.43,24.12,24.25,137596.0
2022-03-11 10:20:00,24.27,24.35,24.16,24.16,105112.0,24.27,24.35,24.16,24.16,105112.0
2022-03-11 10:30:00,24.16,24.2,23.88,24.0,265536.0,24.16,24.2,23.88,24.0,265536.0
2022-03-11 10:40:00,24.05,24.43,24.0,24.35,163728.0,24.05,24.43,24.0,24.35,163728.0
2022-03-11 10:50:00,24.33,24.57,24.32,24.45,107048.0,24.33,24.57,24.32,24.45,107048.0
2022-03-11 11:00:00,24.43,24.43,24.23,24.32,91960.0,24.43,24.43,24.23,24.32,91960.0
2022-03-11 11:10:00,24.32,24.32,24.04,24.11,128932.0,24.32,24.32,24.04,24.11,128932.0
2022-03-11 11:20:00,24.11,24.13,24.0,24.08,118772.0,24.11,24.13,24.0,24.08,118772.0
2022-03-11 11:30:00,24.04,24.26,24.02,24.23,58840.0,24.04,24.26,24.02,24.23,58840.0
2022-03-11 11:40:00,24.21,24.36,24.12,24.32,42168.0,24.21,24.36,24.12,24.32,42168.0
2022-03-11 11:50:00,24.27,24.35,24.18,24.27,44112.0,24.27,24.35,24.18,24.27,44112.0
2022-03-11 12:00:00,24.27,24.31,24.2,24.22,38876.0,24.27,24.31,24.2,24.22,38876.0
2022-03-11 12:10:00,24.25,24.4,24.24,24.4,58396.0,24.25,24.4,24.24,24.4,58396.0
2022-03-11 12:20:00,24.38,24.49,24.27,24.31,71864.0,24.38,24.49,24.27,24.31,71864.0
2022-03-11 12:30:00,24.3,24.33,24.17,24.17,72416.0,24.3,24.33,24.17,24.17,72416.0
2022-03-11 12:40:00,24.15,24.21,24.08,24.14,60528.0,24.15,24.21,24.08,24.14,60528.0
2022-03-11 12:50:00,24.11,24.22,24.08,24.15,57436.0,24.11,24.22,24.08,24.15,57436.0
2022-03-11 13:00:00,24.16,24.31,24.12,24.23,62940.0,24.16,24.31,24.12,24.23,62940.0
2022-03-11 13:10:00,24.25,24.27,24.07,24.08,94108.0,24.25,24.27,24.07,24.08,94108.0
2022-03-11 13:20:00,24.11,24.32,24.11,24.27,83212.0,24.11,24.32,24.11,24.27,83212.0
2022-03-11 13:30:00,24.25,24.27,24.13,24.15,63368.0,24.25,24.27,24.13,24.15,63368.0
2022-03-11 13:40:00,24.16,24.25,24.13,24.25,50480.0,24.16,24.25,24.13,24.25,50480.0
2022-03-11 13:50:00,24.23,24.29,24.07,24.14,126000.0,24.23,24.29,24.07,24.14,126000.0
2022-03-11 14:00:00,24.14,24.29,24.02,24.03,178068.0,24.14,24.29,24.02,24.03,178068.0
2022-03-11 14:10:00,24.02,24.04,23.7,23.77,371376.0,24.02,24.04,23.7,23.77,371376.0
2022-03-11 14:20:00,23.75,23.99,23.75,23.95,105700.0,23.75,23.99,23.75,23.95,105700.0
2022-03-11 14:30:00,23.98,23.99,23.89,23.89,45012.0,23.98,23.99,23.89,23.89,45012.0
2022-03-11 14:40:00,23.91,23.92,23.75,23.78,104412.0,23.91,23.92,23.75,23.78,104412.0
2022-03-11 14:50:00,23.77,23.78,23.43,23.5,335552.0,23.77,23.78,23.43,23.5,335552.0
2022-03-11 15:00:00,23.52,23.56,23.38,23.51,126048.0,23.52,23.56,23.38,23.51,126048.0
2022-03-11 15:10:00,23.51,23.68,23.5,23.63,123752.0,23.51,23.68,23.5,23.63,123752.0
2022-03-11 15:20:00,23.66,23.66,23.38,23.41,100088.0,23.66,23.66,23.38,23.41,100088.0
2022-03-11 15:30:00,23.4,23.54,23.4,23.52,152904.0,23.4,23.54,23.4,23.52,152904.0
2022-03-11 15:40:00,23.5,23.52,23.23,23.27,347392.0,23.5,23.52,23.23,23.27,347392.0
2022-03-11 15:50:00,23.28,23.29,23.17,23.17,542556.0,23.28,23.29,23.17,23.17,542556.0
2022-03-14 09:30:00,23.36,23.58,21.9,22.0,870096.0,23.36,23.58,21.9,22.0,870096.0
2022-03-14 09:40:00,21.99,22.35,21.66,22.34,818040.0,21.99,22.35,21.66,22.34,818040.0
2022-03-14 09:50:00,22.37,22.69,22.0,22.28,216048.0,22.37,22.69,22.0,22.28,216048.0
2022-03-14 10:00:00,22.3,22.7,22.22,22.53,141756.0,22.3,22.7,22.22,22.53,141756.0
2022-03-14 10:10:00,22.51,22.72,22.29,22.29,252276.0,22.51,22.72,22.29,22.29,252276.0
2022-03-14 10:20:00,22.31,22.58,22.18,22.4,138632.0,22.31,22.58,22.18,22.4,138632.0
2022-03-14 10:30:00,22.41,22.5,22.23,22.34,93456.0,22.41,22.5,22.23,22.34,93456.0
2022-03-14 10:40:00,22.33,22.38,22.03,22.05,133360.0,22.33,22.38,22.03,22.05,133360.0
2022-03-14 10:50:00,22.03,22.15,21.46,21.46,451544.0,22.03,22.15,21.46,21.46,451544.0
2022-03-14 11:00:00,21.5,21.5,20.92,21.15,910012.0,21.5,21.5,20.92,21.15,910012.0
2022-03-14 11:10:00,21.15,21.68,21.05,21.61,315272.0,21.15,21.68,21.05,21.61,315272.0
2022-03-14 11:20:00,21.67,21.67,21.34,21.39,150724.0,21.67,21.67,21.34,21.39,150724.0
2022-03-14 11:30:00,21.44,21.57,21.33,21.44,136528.0,21.44,21.57,21.33,21.44,136528.0
2022-03-14 11:40:00,21.4,21.46,21.29,21.35,134484.0,21.4,21.46,21.29,21.35,134484.0
2022-03-14 11:50:00,21.36,21.41,21.3,21.36,73508.0,21.36,21.41,21.3,21.36,73508.0
2022-03-14 12:00:00,21.36,21.37,21.11,21.13,238852.0,21.36,21.37,21.11,21.13,238852.0
2022-03-14 12:10:00,21.14,21.41,21.06,21.35,114256.0,21.14,21.41,21.06,21.35,114256.0
2022-03-14 12:20:00,21.35,21.42,21.17,21.3,163328.0,21.35,21.42,21.17,21.3,163328.0
2022-03-14 12:30:00,21.27,21.45,21.23,21.35,141732.0,21.27,21.45,21.23,21.35,141732.0
2022-03-14 12:40:00,21.32,21.43,21.25,21.41,84784.0,21.32,21.43,21.25,21.41,84784.0
2022-03-14 12:50:00,21.36,21.38,21.05,21.07,115968.0,21.36,21.38,21.05,21.07,115968.0
2022-03-14 13:00:00,21.07,21.09,20.79,20.91,307940.0,21.07,21.09,20.79,20.91,307940.0
2022-03-14 13:10:00,20.93,21.01,20.72,20.85,262572.0,20.93,21.01,20.72,20.85,262572.0
2022-03-14 13:20:00,20.85,20.97,20.66,20.68,188316.0,20.85,20.97,20.66,20.68,188316.0
2022-03-14 13:30:00,20.69,20.75,20.47,20.5,383056.0,20.69,20.75,20.47,20.5,383056.0
2022-03-14 13:40:00,20.5,20.5,19.96,19.99,772452.0,20.5,20.5,19.96,19.99,772452.0
2022-03-14 13:50:00,19.99,20.42,19.9,20.25,569384.0,19.99,20.42,19.9,20.25,569384.0
2022-03-14 14:00:00,20.26,20.35,20.03,20.19,238520.0,20.26,20.35,20.03,20.19,238520.0
2022-03-14 14:10:00,20.2,20.29,20.11,20.25,135888.0,20.2,20.29,20.11,20.25,135888.0
2022-03-14 14:20:00,20.27,20.32,19.82,19.97,350640.0,20.27,20.32,19.82,19.97,350640.0
2022-03-14 14:30:00,20.0,20.07,19.8,19.83,351100.0,20.0,20.07,19.8,19.83,351100.0
2022-03-14 14:40:00,19.83,19.85,19.57,19.61,229652.0,19.83,19.85,19.57,19.61,229652.0
2022-03-14 14:50:00,19.64,19.67,19.4,19.5,391824.0,19.64,19.67,19.4,19.5,391824.0
2022-03-14 15:00:00,19.5,19.82,19.44,19.73,314076.0,19.5,19.82,19.44,19.73,314076.0
2022-03-14 15:10:00,19.72,20.3,19.71,20.13,400056.0,19.72,20.3,19.71,20.13,400056.0
2022-03-14 15:20:00,20.13,20.48,19.9,19.9,321416.0,20.13,20.48,19.9,19.9,321416.0
2022-03-14 15:30:00,19.92,19.93,19.52,19.75,309440.0,19.92,19.93,19.52,19.75,309440.0
2022-03-14 15:40:00,19.75,19.8,19.5,19.54,311200.0,19.75,19.8,19.5,19.54,311200.0
2022-03-14 15:50:00,19.53,19.59,19.42,19.52,618904.0,19.53,19.59,19.42,19.52,618904.0
2022-03-15 09:30:00,20.53,20.98,20.07,20.58,1266436.0,20.53,20.98,20.07,20.58,1266436.0
2022-03-15 09:40:00,20.56,20.68,19.68,19.86,490764.0,20.56,20.68,19.68,19.86,490764.0
2022-03-15 09:50:00,19.83,20.21,19.72,20.0,440152.0,19.83,20.21,19.72,20.0,440152.0
2022-03-15 10:00:00,20.0,20.3,19.74,19.95,300660.0,20.0,20.3,19.74,19.95,300660.0
2022-03-15 10:10:00,19.99,20.03,19.67,19.72,362976.0,19.99,20.03,19.67,19.72,362976.0
2022-03-15 10:20:00,19.75,20.46,19.67,20.46,517544.0,19.75,20.46,19.67,20.46,517544.0
2022-03-15 10:30:00,20.47,20.91,20.47,20.89,339164.0,20.47,20.91,20.47,20.89,339164.0
2022-03-15 10:40:00,20.88,21.89,20.84,21.52,732392.0,20.88,21.89,20.84,21.52,732392.0
2022-03-15 10:50:00,21.54,21.57,20.93,21.02,314360.0,21.54,21.57,20.93,21.02,314360.0
2022-03-15 11:00:00,21.01,21.09,20.79,20.97,157896.0,21.01,21.09,20.79,20.97,157896.0
2022-03-15 11:10:00,20.98,21.24,20.97,21.02,166740.0,20.98,21.24,20.97,21.02,166740.0
2022-03-15 11:20:00,21.02,21.03,20.25,20.43,388728.0,21.02,21.03,20.25,20.43,388728.0
2022-03-15 11:30:00,20.42,20.46,20.02,20.02,242676.0,20.42,20.46,20.02,20.02,242676.0
2022-03-15 11:40:00,20.02,20.12,19.76,19.99,424248.0,20.02,20.12,19.76,19.99,424248.0
2022-03-15 11:50:00,20.03,20.09,19.79,19.91,166008.0,20.03,20.09,19.79,19.91,166008.0
2022-03-15 12:00:00,19.95,20.25,19.93,20.23,170796.0,19.95,20.25,19.93,20.23,170796.0
2022-03-15 12:10:00,20.22,20.22,19.93,20.02,196008.0,20.22,20.22,19.93,20.02,196008.0
2022-03-15 12:20:00,20.03,20.12,19.92,20.01,138200.0,20.03,20.12,19.92,20.01,138200.0
2022-03-15 12:30:00,20.01,20.2,19.95,20.1,122628.0,20.01,20.2,19.95,20.1,122628.0
2022-03-15 12:40:00,20.11,20.12,19.85,19.92,94264.0,20.11,20.12,19.85,19.92,94264.0
2022-03-15 12:50:00,19.94,20.1,19.93,20.1,62516.0,19.94,20.1,19.93,20.1,62516.0
2022-03-15 13:00:00,20.08,20.12,19.96,20.0,97972.0,20.08,20.12,19.96,20.0,97972.0
2022-03-15 13:10:00,19.94,19.96,19.77,19.81,114580.0,19.94,19.96,19.77,19.81,114580.0
2022-03-15 13:20:00,19.82,19.95,19.79,19.9,64636.0,19.82,19.95,19.79,19.9,64636.0
2022-03-15 13:30:00,19.86,20.2,19.85,20.13,116148.0,19.86,20.2,19.85,20.13,116148.0
2022-03-15 13:40:00,20.11,20.28,20.09,20.2,92360.0,20.11,20.28,20.09,20.2,92360.0
2022-03-15 13:50:00,20.24,20.4,20.22,20.4,136472.0,20.24,20.4,20.22,20.4,136472.0
2022-03-15 14:00:00,20.37,20.45,20.33,20.36,81444.0,20.37,20.45,20.33,20.36,81444.0
2022-03-15 14:10:00,20.34,20.39,20.18,20.2,88440.0,20.34,20.39,20.18,20.2,88440.0
2022-03-15 14:20:00,20.18,20.24,20.13,20.23,71536.0,20.18,20.24,20.13,20.23,71536.0
2022-03-15 14:30:00,20.18,20.28,20.14,20.19,80940.0,20.18,20.28,20.14,20.19,80940.0
2022-03-15 14:40:00,20.23,20.38,20.2,20.37,66132.0,20.23,20.38,20.2,20.37,66132.0
2022-03-15 14:50:00,20.39,20.45,20.33,20.45,74532.0,20.39,20.45,20.33,20.45,74532.0
2022-03-15 15:00:00,20.44,20.59,20.38,20.59,164912.0,20.44,20.59,20.38,20.59,164912.0
2022-03-15 15:10:00,20.6,20.75,20.5,20.73,204636.0,20.6,20.75,20.5,20.73,204636.0
2022-03-15 15:20:00,20.73,20.82,20.68,20.74,113744.0,20.73,20.82,20.68,20.74,113744.0
2022-03-15 15:30:00,20.75,20.88,20.75,20.86,126124.0,20.75,20.88,20.75,20.86,126124.0
2022-03-15 15:40:00,20.86,20.87,20.63,20.73,238884.0,20.86,20.87,20.63,20.73,238884.0
2022-03-15 15:50:00,20.74,20.75,20.62,20.66,271308.0,20.74,20.75,20.62,20.66,271308.0
2022-03-16 09:30:00,21.28,21.31,20.82,20.96,331624.0,21.28,21.31,20.82,20.96,331624.0
2022-03-16 09:40:00,20.95,21.5,20.89,21.49,294240.0,20.95,21.5,20.89,21.49,294240.0
2022-03-16 09:50:00,21.5,21.88,21.36,21.55,361028.0,21.5,21.88,21.36,21.55,361028.0
2022-03-16 10:00:00,21.54,21.9,21.49,21.55,214548.0,21.54,21.9,21.49,21.55,214548.0
2022-03-16 10:10:00,21.54,22.5,21.5,22.32,663364.0,21.54,22.5,21.5,22.32,663364.0
2022-03-16 10:20:00,22.25,22.43,22.0,22.33,291996.0,22.25,22.43,22.0,22.33,291996.0
2022-03-16 10:30:00,22.37,22.37,21.97,22.18,248236.0,22.37,22.37,21.97,22.18,248236.0
2022-03-16 10:40:00,22.21,22.24,21.65,21.97,189984.0,22.21,22.24,21.65,21.97,189984.0
2022-03-16 10:50:00,21.98,22.11,21.88,22.07,126304.0,21.98,22.11,21.88,22.07,126304.0
2022-03-16 11:00:00,22.08,22.25,21.94,22.04,188616.0,22.08,22.25,21.94,22.04,188616.0
2022-03-16 11:10:00,22.02,22.25,21.98,22.24,167660.0,22.02,22.25,21.98,22.24,167660.0
2022-03-16 11:20:00,22.25,22.36,22.15,22.15,163116.0,22.25,22.36,22.15,22.15,163116.0
2022-03-16 11:30:00,22.21,22.48,22.15,22.4,222232.0,22.21,22.48,22.15,22.4,222232.0
2022-03-16 11:40:00,22.32,22.43,22.13,22.18,165620.0,22.32,22.43,22.13,22.18,165620.0
2022-03-16 11:50:00,22.18,22.35,22.08,22.35,74176.0,22.18,22.35,22.08,22.35,74176.0
2022-03-16 12:00:00,22.34,22.47,22.25,22.3,97844.0,22.34,22.47,22.25,22.3,97844.0
2022-03-16 12:10:00,22.23,22.45,22.22,22.43,73168.0,22.23,22.45,22.22,22.43,73168.0
2022-03-16 12:20:00,22.43,22.5,22.26,22.37,71600.0,22.43,22.5,22.26,22.37,71600.0
2022-03-16 12:30:00,22.36,22.36,22.19,22.23,76432.0,22.36,22.36,22.19,22.23,76432.0
2022-03-16 12:40:00,22.21,22.25,22.02,22.03,79728.0,22.21,22.25,22.02,22.03,79728.0
2022-03-16 12:50:00,22.02,22.09,21.91,22.07,92396.0,22.02,22.09,21.91,22.07,92396.0
2022-03-16 13:00:00,22.05,22.08,21.78,21.83,71332.0,22.05,22.08,21.78,21.83,71332.0
2022-03-16 13:10:00,21.8,21.8,21.63,21.69,127512.0,21.8,21.8,21.63,21.69,127512.0
2022-03-16 13:20:00,21.63,21.67,21.45,21.52,146836.0,21.63,21.67,21.45,21.52,146836.0
2022-03-16 13:30:00,21.51,21.57,21.44,21.5,77984.0,21.51,21.57,21.44,21.5,77984.0
2022-03-16 13:40:00,21.51,21.6,21.44,21.53,70508.0,21.51,21.6,21.44,21.53,70508.0
2022-03-16 13:50:00,21.56,21.56,21.45,21.47,58224.0,21.56,21.56,21.45,21.47,58224.0
2022-03-16 14:00:00,21.45,21.51,21.14,21.16,142288.0,21.45,21.51,21.14,21.16,142288.0
2022-03-16 14:10:00,21.14,21.18,20.75,20.98,393180.0,21.14,21.18,20.75,20.98,393180.0
2022-03-16 14:20:00,21.02,21.12,20.64,20.66,208492.0,21.02,21.12,20.64,20.66,208492.0
2022-03-16 14:30:00,20.64,20.95,20.5,20.92,180012.0,20.64,20.95,20.5,20.92,180012.0
2022-03-16 14:40:00,20.96,21.5,20.95,21.33,236856.0,20.96,21.5,20.95,21.33,236856.0
2022-03-16 14:50:00,21.35,21.51,21.25,21.31,103588.0,21.35,21.51,21.25,21.31,103588.0
2022-03-16 15:00:00,21.26,21.48,21.16,21.28,193132.0,21.26,21.48,21.16,21.28,193132.0
2022-03-16 15:10:00,21.27,21.57,21.24,21.57,109904.0,21.27,21.57,21.24,21.57,109904.0
2022-03-16 15:20:00,21.63,21.63,21.29,21.38,134180.0,21.63,21.63,21.29,21.38,134180.0
2022-03-16 15:30:00,21.39,21.39,21.18,21.22,126292.0,21.39,21.39,21.18,21.22,126292.0
2022-03-16 15:40:00,21.21,21.7,21.19,21.7,215212.0,21.21,21.7,21.19,21.7,215212.0
2022-03-16 15:50:00,21.71,21.75,21.58,21.69,446840.0,21.71,21.75,21.58,21.69,446840.0
2022-03-17 09:30:00,21.28,21.47,20.88,21.38,465712.0,21.28,21.47,20.88,21.38,465712.0
2022-03-17 09:40:00,21.31,21.37,20.94,20.98,167596.0,21.31,21.37,20.94,20.98,167596.0
2022-03-17 09:50:00,20.98,21.53,20.98,21.5,182768.0,20.98,21.53,20.98,21.5,182768.0
2022-03-17 10:00:00,21.53,21.85,21.47,21.62,302432.0,21.53,21.85,21.47,21.62,302432.0
2022-03-17 10:10:00,21.66,21.69,21.05,21.11,151920.0,21.66,21.69,21.05,21.11,151920.0
2022-03-17 10:20:00,21.11,21.27,21.07,21.12,103308.0,21.11,21.27,21.07,21.12,103308.0
2022-03-17 10:30:00,21.18,21.18,20.86,21.02,145400.0,21.18,21.18,20.86,21.02,145400.0
2022-03-17 10:40:00,21.05,21.17,20.89,21.07,136868.0,21.05,21.17,20.89,21.07,136868.0
2022-03-17 10:50:00,21.07,21.16,20.92,21.04,116372.0,21.07,21.16,20.92,21.04,116372.0
2022-03-17 11:00:00,21.02,21.5,20.89,21.42,173380.0,21.02,21.5,20.89,21.42,173380.0
2022-03-17 11:10:00,21.41,21.68,21.39,21.54,190680.0,21.41,21.68,21.39,21.54,190680.0
2022-03-17 11:20:00,21.54,21.57,21.38,21.42,94744.0,21.54,21.57,21.38,21.42,94744.0
2022-03-17 11:30:00,21.4,21.52,21.39,21.5,120508.0,21.4,21.52,21.39,21.5,120508.0
2022-03-17 11:40:00,21.49,21.53,21.34,21.35,77504.0,21.49,21.53,21.34,21.35,77504.0
2022-03-17 11:50:00,21.34,21.65,21.33,21.6,105540.0,21.34,21.65,21.33,21.6,105540.0
2022-03-17 12:00:00,21.6,21.82,21.55,21.78,138652.0,21.6,21.82,21.55,21.78,138652.0
2022-03-17 12:10:00,21.82,22.08,21.78,22.08,196364.0,21.82,22.08,21.78,22.08,196364.0
2022-03-17 12:20:00,22.08,22.28,22.01,22.12,292968.0,22.08,22.28,22.01,22.12,292968.0
2022-03-17 12:30:00,22.14,22.38,22.11,22.36,177504.0,22.14,22.38,22.11,22.36,177504.0
2022-03-17 12:40:00,22.38,22.4,21.98,21.98,145068.0,22.38,22.4,21.98,21.98,145068.0
2022-03-17 12:50:00,21.97,22.11,21.96,22.0,131940.0,21.97,22.11,21.96,22.0,131940.0
2022-03-17 13:00:00,22.03,22.09,21.9,21.99,99012.0,22.03,22.09,21.9,21.99,99012.0
2022-03-17 13:10:00,21.96,22.08,21.9,22.07,77196.0,21.96,22.08,21.9,22.07,77196.0
2022-03-17 13:20:00,22.06,22.19,22.04,22.11,84880.0,22.06,22.19,22.04,22.11,84880.0
2022-03-17 13:30:00,22.13,22.13,22.0,22.11,58412.0,22.13,22.13,22.0,22.11,58412.0
2022-03-17 13:40:00,22.1,22.24,22.1,22.23,89452.0,22.1,22.24,22.1,22.23,89452.0
2022-03-17 13:50:00,22.23,22.27,22.0,22.02,97700.0,22.23,22.27,22.0,22.02,97700.0
2022-03-17 14:00:00,22.02,22.04,21.93,22.02,67684.0,22.02,22.04,21.93,22.02,67684.0
2022-03-17 14:10:00,22.0,22.06,21.83,21.99,86120.0,22.0,22.06,21.83,21.99,86120.0
2022-03-17 14:20:00,22.01,22.08,21.81,21.89,90708.0,22.01,22.08,21.81,21.89,90708.0
2022-03-17 14:30:00,21.89,22.01,21.35,21.75,514800.0,21.89,22.01,21.35,21.75,514800.0
2022-03-17 14:40:00,21.73,21.81,21.71,21.78,115896.0,21.73,21.81,21.71,21.78,115896.0
2022-03-17 14:50:00,21.81,21.81,21.6,21.68,69620.0,21.81,21.81,21.6,21.68,69620.0
2022-03-17 15:00:00,21.67,21.81,21.66,21.68,137760.0,21.67,21.81,21.66,21.68,137760.0
2022-03-17 15:10:00,21.7,21.8,21.61,21.78,142368.0,21.7,21.8,21.61,21.78,142368.0
2022-03-17 15:20:00,21.81,21.83,21.71,21.83,86828.0,21.81,21.83,21.71,21.83,86828.0
2022-03-17 15:30:00,21.84,21.87,21.67,21.74,148884.0,21.84,21.87,21.67,21.74,148884.0
2022-03-17 15:40:00,21.74,21.93,21.72,21.84,298072.0,21.74,21.93,21.72,21.84,298072.0
2022-03-17 15:50:00,21.86,21.95,21.82,21.94,509892.0,21.86,21.95,21.82,21.94,509892.0
2022-03-18 09:30:00,19.93,21.04,19.73,20.73,2394292.0,19.93,21.04,19.73,20.73,2394292.0
2022-03-18 09:40:00,20.73,21.23,20.63,21.16,813952.0,20.73,21.23,20.63,21.16,813952.0
2022-03-18 09:50:00,21.12,23.22,20.9,23.06,2078976.0,21.12,23.22,20.9,23.06,2078976.0
2022-03-18 10:00:00,23.02,23.57,22.51,22.68,2178576.0,23.02,23.57,22.51,22.68,2178576.0
2022-03-18 10:10:00,22.63,22.75,22.05,22.12,1281764.0,22.63,22.75,22.05,22.12,1281764.0
2022-03-18 10:20:00,22.06,22.46,21.97,22.11,905384.0,22.06,22.46,21.97,22.11,905384.0
2022-03-18 10:30:00,22.13,22.75,21.89,21.99,642164.0,22.13,22.75,21.89,21.99,642164.0
2022-03-18 10:40:00,22.04,22.88,21.93,22.86,626068.0,22.04,22.88,21.93,22.86,626068.0
2022-03-18 10:50:00,22.84,23.38,22.42,23.04,836544.0,22.84,23.38,22.42,23.04,836544.0
2022-03-18 11:00:00,23.0,23.37,22.84,22.91,505832.0,23.0,23.37,22.84,22.91,505832.0
2022-03-18 11:10:00,22.9,23.02,22.54,22.55,504292.0,22.9,23.02,22.54,22.55,504292.0
2022-03-18 11:20:00,22.57,22.63,22.25,22.35,392556.0,22.57,22.63,22.25,22.35,392556.0
2022-03-18 11:30:00,22.32,22.57,22.26,22.35,411012.0,22.32,22.57,22.26,22.35,411012.0
2022-03-18 11:40:00,22.35,22.41,22.08,22.09,170428.0,22.35,22.41,22.08,22.09,170428.0
2022-03-18 11:50:00,22.09,22.45,22.09,22.35,210328.0,22.09,22.45,22.09,22.35,210328.0
2022-03-18 12:00:00,22.37,22.5,22.22,22.22,182436.0,22.37,22.5,22.22,22.22,182436.0
2022-03-18 12:10:00,22.24,22.34,22.17,22.34,79408.0,22.24,22.34,22.17,22.34,79408.0
2022-03-18 12:20:00,22.35,22.63,22.33,22.53,224008.0,22.35,22.63,22.33,22.53,224008.0
2022-03-18 12:30:00,22.54,22.88,22.45,22.8,219996.0,22.54,22.88,22.45,22.8,219996.0
2022-03-18 12:40:00,22.78,22.88,22.47,22.49,232300.0,22.78,22.88,22.47,22.49,232300.0
2022-03-18 12:50:00,22.53,23.0,22.52,22.96,349196.0,22.53,23.0,22.52,22.96,349196.0
2022-03-18 13:00:00,22.98,23.18,22.88,23.08,456816.0,22.98,23.18,22.88,23.08,456816.0
2022-03-18 13:10:00,23.06,23.24,23.01,23.14,292728.0,23.06,23.24,23.01,23.14,292728.0
2022-03-18 13:20:00,23.11,23.34,23.09,23.25,426400.0,23.11,23.34,23.09,23.25,426400.0
2022-03-18 13:30:00,23.28,23.33,22.94,23.0,173144.0,23.28,23.33,22.94,23.0,173144.0
2022-03-18 13:40:00,23.0,23.08,22.94,23.07,93164.0,23.0,23.08,22.94,23.07,93164.0
2022-03-18 13:50:00,23.06,23.11,22.9,22.96,79916.0,23.06,23.11,22.9,22.96,79916.0
2022-03-18 14:00:00,22.98,23.03,22.67,22.73,165388.0,22.98,23.03,22.67,22.73,165388.0
2022-03-18 14:10:00,22.7,23.0,22.61,22.97,143400.0,22.7,23.0,22.61,22.97,143400.0
2022-03-18 14:20:00,22.97,22.99,22.88,22.95,156616.0,22.97,22.99,22.88,22.95,156616.0
2022-03-18 14:30:00,22.96,23.05,22.94,22.97,124304.0,22.96,23.05,22.94,22.97,124304.0
2022-03-18 14:40:00,22.97,23.2,22.88,23.2,131776.0,22.97,23.2,22.88,23.2,131776.0
2022-03-18 14:50:00,23.22,24.36,23.14,24.16,2153284.0,23.22,24.36,23.14,24.16,2153284.0
2022-03-18 15:00:00,24.18,24.18,23.65,23.88,1299584.0,24.18,24.18,23.65,23.88,1299584.0
2022-03-18 15:10:00,23.92,24.14,23.83,23.96,957392.0,23.92,24.14,23.83,23.96,957392.0
2022-03-18 15:20:00,23.96,24.05,23.36,23.46,729684.0,23.96,24.05,23.36,23.46,729684.0
2022-03-18 15:30:00,23.48,23.58,23.13,23.14,236208.0,23.48,23.58,23.13,23.14,236208.0
2022-03-18 15:40:00,23.15,23.32,22.93,22.95,508524.0,23.15,23.32,22.93,22.95,508524.0
2022-03-18 15:50:00,22.93,23.15,22.56,22.7,1204536.0,22.93,23.15,22.56,22.7,1204536.0
2022-03-21 09:30:00,22.5,23.23,22.44,23.13,825816.0,22.5,23.23,22.44,23.13,825816.0
2022-03-21 09:40:00,23.13,23.47,22.5,22.9,860664.0,23.13,23.47,22.5,22.9,860664.0
2022-03-21 09:50:00,22.99,23.21,22.59,23.11,371908.0,22.99,23.21,22.59,23.11,371908.0
2022-03-21 10:00:00,23.09,23.49,22.91,23.43,394524.0,23.09,23.49,22.91,23.43,394524.0
2022-03-21 10:10:00,23.49,24.53,23.44,23.55,1090824.0,23.49,24.53,23.44,23.55,1090824.0
2022-03-21 10:20:00,23.54,23.7,22.75,23.24,633916.0,23.54,23.7,22.75,23.24,633916.0
2022-03-21 10:30:00,23.24,23.33,22.98,23.29,239560.0,23.24,23.33,22.98,23.29,239560.0
2022-03-21 10:40:00,23.28,23.69,23.04,23.53,379096.0,23.28,23.69,23.04,23.53,379096.0
2022-03-21 10:50:00,23.55,23.88,23.54,23.69,329908.0,23.55,23.88,23.54,23.69,329908.0
2022-03-21 11:00:00,23.71,23.8,23.34,23.58,202664.0,23.71,23.8,23.34,23.58,202664.0
2022-03-21 11:10:00,23.6,24.13,23.6,24.06,404700.0,23.6,24.13,23.6,24.06,404700.0
2022-03-21 11:20:00,24.06,24.25,24.0,24.17,252488.0,24.06,24.25,24.0,24.17,252488.0
2022-03-21 11:30:00,24.17,24.38,24.02,24.27,338076.0,24.17,24.38,24.02,24.27,338076.0
2022-03-21 11:40:00,24.29,24.43,24.04,24.1,373404.0,24.29,24.43,24.04,24.1,373404.0
2022-03-21 11:50:00,24.14,24.37,24.1,24.35,206792.0,24.14,24.37,24.1,24.35,206792.0
2022-03-21 12:00:00,24.35,24.4,24.15,24.28,247552.0,24.35,24.4,24.15,24.28,247552.0
2022-03-21 12:10:00,24.3,24.72,24.22,24.65,449468.0,24.3,24.72,24.22,24.65,449468.0
2022-03-21 12:20:00,24.7,24.85,24.38,24.38,343864.0,24.7,24.85,24.38,24.38,343864.0
2022-03-21 12:30:00,24.4,24.42,23.99,24.12,327192.0,24.4,24.42,23.99,24.12,327192.0
2022-03-21 12:40:00,24.13,24.28,24.11,24.28,135968.0,24.13,24.28,24.11,24.28,135968.0
2022-03-21 12:50:00,24.27,24.3,23.92,23.95,295320.0,24.27,24.3,23.92,23.95,295320.0
2022-03-21 13:00:00,23.95,24.07,23.86,23.91,155008.0,23.95,24.07,23.86,23.91,155008.0
2022-03-21 13:10:00,23.9,23.9,23.71,23.74,153172.0,23.9,23.9,23.71,23.74,153172.0
2022-03-21 13:20:00,23.73,23.9,23.68,23.73,231656.0,23.73,23.9,23.68,23.73,231656.0
2022-03-21 13:30:00,23.74,23.88,23.7,23.83,76104.0,23.74,23.88,23.7,23.83,76104.0
2022-03-21 13:40:00,23.81,23.83,23.53,23.6,125896.0,23.81,23.83,23.53,23.6,125896.0
2022-03-21 13:50:00,23.59,23.65,23.54,23.63,62620.0,23.59,23.65,23.54,23.63,62620.0
2022-03-21 14:00:00,23.68,23.68,23.51,23.66,97096.0,23.68,23.68,23.51,23.66,97096.0
2022-03-21 14:10:00,23.63,23.68,23.55,23.57,63416.0,23.63,23.68,23.55,23.57,63416.0
2022-03-21 14:20:00,23.58,23.75,23.56,23.56,125052.0,23.58,23.75,23.56,23.56,125052.0
2022-03-21 14:30:00,23.55,23.58,23.44,23.53,138964.0,23.55,23.58,23.44,23.53,138964.0
2022-03-21 14:40:00,23.54,23.56,23.41,23.43,102836.0,23.54,23.56,23.41,23.43,102836.0
2022-03-21 14:50:00,23.44,23.45,23.22,23.28,138432.0,23.44,23.45,23.22,23.28,138432.0
2022-03-21 15:00:00,23.25,23.31,23.23,23.27,55632.0,23.25,23.31,23.23,23.27,55632.0
2022-03-21 15:10:00,23.29,23.35,23.22,23.23,56568.0,23.29,23.35,23.22,23.23,56568.0
2022-03-21 15:20:00,23.21,23.29,23.16,23.23,94760.0,23.21,23.29,23.16,23.23,94760.0
2022-03-21 15:30:00,23.27,23.52,23.23,23.48,164560.0,23.27,23.52,23.23,23.48,164560.0
2022-03-21 15:40:00,23.46,23.61,23.4,23.4,265980.0,23.46,23.61,23.4,23.4,265980.0
2022-03-21 15:50:00,23.41,23.57,23.39,23.55,383940.0,23.41,23.57,23.39,23.55,383940.0
2022-03-22 09:30:00,23.85,24.69,23.61,24.66,811616.0,23.85,24.69,23.61,24.66,811616.0
2022-03-22 09:40:00,24.59,24.77,24.25,24.63,478252.0,24.59,24.77,24.25,24.63,478252.0
2022-03-22 09:50:00,24.61,25.23,24.58,25.16,1083408.0,24.61,25.23,24.58,25.16,1083408.0
2022-03-22 10:00:00,25.15,25.5,25.08,25.33,725948.0,25.15,25.5,25.08,25.33,725948.0
2022-03-22 10:10:00,25.35,25.48,25.15,25.44,525964.0,25.35,25.48,25.15,25.44,525964.0
2022-03-22 10:20:00,25.46,25.75,25.32,25.41,744224.0,25.46,25.75,25.32,25.41,744224.0
2022-03-22 10:30:00,25.41,25.58,25.35,25.43,326984.0,25.41,25.58,25.35,25.43,326984.0
2022-03-22 10:40:00,25.43,26.68,25.29,26.34,1165492.0,25.43,26.68,25.29,26.34,1165492.0
2022-03-22 10:50:00,26.38,26.65,25.98,26.62,884268.0,26.38,26.65,25.98,26.62,884268.0
2022-03-22 11:00:00,26.64,27.25,26.43,27.17,1193636.0,26.64,27.25,26.43,27.17,1193636.0
2022-03-22 11:10:00,27.16,27.25,26.75,27.18,843332.0,27.16,27.25,26.75,27.18,843332.0
2022-03-22 11:20:00,27.2,27.2,26.28,26.28,723260.0,27.2,27.2,26.28,26.28,723260.0
2022-03-22 11:30:00,26.33,26.58,26.14,26.57,549768.0,26.33,26.58,26.14,26.57,549768.0
2022-03-22 11:40:00,26.57,26.84,26.5,26.66,306596.0,26.57,26.84,26.5,26.66,306596.0
2022-03-22 11:50:00,26.65,26.67,26.4,26.48,298612.0,26.65,26.67,26.4,26.48,298612.0
2022-03-22 12:00:00,26.47,26.72,26.17,26.7,244636.0,26.47,26.72,26.17,26.7,244636.0
2022-03-22 12:10:00,26.74,27.13,26.69,27.09,385884.0,26.74,27.13,26.69,27.09,385884.0
2022-03-22 12:20:00,27.09,27.1,26.89,26.94,301072.0,27.09,27.1,26.89,26.94,301072.0
2022-03-22 12:30:00,26.95,28.92,26.92,28.6,2576436.0,26.95,28.92,26.92,28.6,2576436.0
2022-03-22 12:40:00,28.57,28.82,28.01,28.7,1659092.0,28.57,28.82,28.01,28.7,1659092.0
2022-03-22 12:50:00,28.68,29.43,28.65,29.04,1412272.0,28.68,29.43,28.65,29.04,1412272.0
2022-03-22 13:00:00,29.05,30.33,28.93,29.56,2831504.0,29.05,30.33,28.93,29.56,2831504.0
2022-03-22 13:10:00,29.53,30.0,29.31,29.5,2375696.0,29.53,30.0,29.31,29.5,2375696.0
2022-03-22 13:20:00,29.47,29.95,29.28,29.63,1776228.0,29.47,29.95,29.28,29.63,1776228.0
2022-03-22 13:30:00,29.61,30.61,29.48,29.84,2382408.0,29.61,30.61,29.48,29.84,2382408.0
2022-03-22 13:40:00,29.81,29.87,29.38,29.65,1202320.0,29.81,29.87,29.38,29.65,1202320.0
2022-03-22 13:50:00,29.65,30.36,29.6,29.87,1150632.0,29.65,30.36,29.6,29.87,1150632.0
2022-03-22 14:00:00,29.9,31.08,29.88,30.98,1741416.0,29.9,31.08,29.88,30.98,1741416.0
2022-03-22 14:10:00,30.98,31.25,30.55,31.05,1614964.0,30.98,31.25,30.55,31.05,1614964.0
2022-03-22 14:20:00,31.04,31.45,30.4,30.91,1875628.0,31.04,31.45,30.4,30.91,1875628.0
2022-03-22 14:30:00,30.93,31.06,30.57,30.8,671624.0,30.93,31.06,30.57,30.8,671624.0
2022-03-22 14:40:00,30.76,30.94,29.59,29.97,1329296.0,30.76,30.94,29.59,29.97,1329296.0
2022-03-22 14:50:00,29.93,30.3,29.86,29.89,577256.0,29.93,30.3,29.86,29.89,577256.0
2022-03-22 15:00:00,29.9,30.02,29.66,29.83,786732.0,29.9,30.02,29.66,29.83,786732.0
2022-03-22 15:10:00,29.85,30.56,29.77,30.43,994256.0,29.85,30.56,29.77,30.43,994256.0
2022-03-22 15:20:00,30.43,30.5,29.67,29.83,616528.0,30.43,30.5,29.67,29.83,616528.0
2022-03-22 15:30:00,29.83,30.8,29.79,30.71,1053020.0,29.83,30.8,29.79,30.71,1053020.0
2022-03-22 15:40:00,30.72,31.42,30.57,31.26,1636712.0,30.72,31.42,30.57,31.26,1636712.0
2022-03-22 15:50:00,31.28,31.42,30.57,30.79,1609064.0,31.28,31.42,30.57,30.79,1609064.0
2022-03-23 09:30:00,32.58,34.36,31.64,33.9,7578048.0,32.58,34.36,31.64,33.9,7578048.0
2022-03-23 09:40:00,33.86,36.0,33.84,34.14,8402336.0,33.86,36.0,33.84,34.14,8402336.0
2022-03-23 09:50:00,34.15,34.97,33.27,33.47,3972552.0,34.15,34.97,33.27,33.47,3972552.0
2022-03-23 10:00:00,33.54,34.65,33.03,34.46,2951956.0,33.54,34.65,33.03,34.46,2951956.0
2022-03-23 10:10:00,34.39,35.5,33.56,35.07,2742272.0,34.39,35.5,33.56,35.07,2742272.0
2022-03-23 10:20:00,35.01,35.61,34.25,34.88,2156656.0,35.01,35.61,34.25,34.88,2156656.0
2022-03-23 10:30:00,34.9,35.37,34.25,34.63,1297764.0,34.9,35.37,34.25,34.63,1297764.0
2022-03-23 10:40:00,34.63,34.88,34.13,34.57,1244968.0,34.63,34.88,34.13,34.57,1244968.0
2022-03-23 10:50:00,34.6,34.6,33.51,33.62,1592496.0,34.6,34.6,33.51,33.62,1592496.0
2022-03-23 11:00:00,33.6,34.46,33.25,33.95,1245352.0,33.6,34.46,33.25,33.95,1245352.0
2022-03-23 11:10:00,33.92,34.3,33.59,33.92,515836.0,33.92,34.3,33.59,33.92,515836.0
2022-03-23 11:20:00,33.91,34.98,33.91,34.7,1160444.0,33.91,34.98,33.91,34.7,1160444.0
2022-03-23 11:30:00,34.72,35.33,34.29,35.15,982436.0,34.72,35.33,34.29,35.15,982436.0
2022-03-23 11:40:00,35.15,36.23,35.01,35.6,2557612.0,35.15,36.23,35.01,35.6,2557612.0
2022-03-23 11:50:00,35.6,37.0,35.54,36.77,2779820.0,35.6,37.0,35.54,36.77,2779820.0
2022-03-23 12:00:00,36.74,37.73,35.5,36.24,3308232.0,36.74,37.73,35.5,36.24,3308232.0
2022-03-23 12:10:00,36.29,36.29,35.33,35.85,1410944.0,36.29,36.29,35.33,35.85,1410944.0
2022-03-23 12:20:00,35.88,36.25,35.4,35.97,1080368.0,35.88,36.25,35.4,35.97,1080368.0
2022-03-23 12:30:00,35.99,36.43,35.36,35.6,1011400.0,35.99,36.43,35.36,35.6,1011400.0
2022-03-23 12:40:00,35.64,35.72,34.52,35.45,1294768.0,35.64,35.72,34.52,35.45,1294768.0
2022-03-23 12:50:00,35.44,35.99,35.08,35.75,1116632.0,35.44,35.99,35.08,35.75,1116632.0
2022-03-23 13:00:00,35.73,35.88,34.63,35.02,935044.0,35.73,35.88,34.63,35.02,935044.0
2022-03-23 13:10:00,35.07,35.62,34.67,34.67,637060.0,35.07,35.62,34.67,34.67,637060.0
2022-03-23 13:20:00,34.75,34.99,33.78,34.1,1054596.0,34.75,34.99,33.78,34.1,1054596.0
2022-03-23 13:30:00,34.07,34.55,33.88,34.44,581724.0,34.07,34.55,33.88,34.44,581724.0
2022-03-23 13:40:00,34.48,34.74,33.81,34.74,731200.0,34.48,34.74,33.81,34.74,731200.0
2022-03-23 13:50:00,34.62,35.3,34.43,35.06,973880.0,34.62,35.3,34.43,35.06,973880.0
2022-03-23 14:00:00,35.1,35.18,34.27,34.39,612884.0,35.1,35.18,34.27,34.39,612884.0
2022-03-23 14:10:00,34.38,35.21,34.08,35.17,703232.0,34.38,35.21,34.08,35.17,703232.0
2022-03-23 14:20:00,35.22,35.72,34.92,35.44,1026316.0,35.22,35.72,34.92,35.44,1026316.0
2022-03-23 14:30:00,35.48,36.24,35.4,35.99,1084308.0,35.48,36.24,35.4,35.99,1084308.0
2022-03-23 14:40:00,36.0,36.74,35.71,36.38,1369572.0,36.0,36.74,35.71,36.38,1369572.0
2022-03-23 14:50:00,36.38,36.74,35.3,35.42,1140836.0,36.38,36.74,35.3,35.42,1140836.0
2022-03-23 15:00:00,35.39,36.13,34.39,34.57,1107196.0,35.39,36.13,34.39,34.57,1107196.0
2022-03-23 15:10:00,34.58,34.84,33.96,34.27,871872.0,34.58,34.84,33.96,34.27,871872.0
2022-03-23 15:20:00,34.27,34.81,34.26,34.8,654380.0,34.27,34.81,34.26,34.8,654380.0
2022-03-23 15:30:00,34.75,35.0,34.54,34.93,778192.0,34.75,35.0,34.54,34.93,778192.0
2022-03-23 15:40:00,34.93,35.68,34.26,35.65,1360068.0,34.93,35.68,34.26,35.65,1360068.0
2022-03-23 15:50:00,35.68,35.96,34.9,35.23,1546836.0,35.68,35.96,34.9,35.23,1546836.0
2022-03-24 09:30:00,33.51,34.28,32.46,32.81,2777056.0,33.51,34.28,32.46,32.81,2777056.0
2022-03-24 09:40:00,32.82,33.3,31.88,32.4,2420916.0,32.82,33.3,31.88,32.4,2420916.0
2022-03-24 09:50:00,32.42,32.75,31.76,32.06,1509820.0,32.42,32.75,31.76,32.06,1509820.0
2022-03-24 10:00:00,32.18,32.98,32.14,32.33,995032.0,32.18,32.98,32.14,32.33,995032.0
2022-03-24 10:10:00,32.48,32.68,31.69,32.1,1087236.0,32.48,32.68,31.69,32.1,1087236.0
2022-03-24 10:20:00,32.09,32.63,31.99,32.55,835704.0,32.09,32.63,31.99,32.55,835704.0
2022-03-24 10:30:00,32.5,32.88,32.19,32.37,706440.0,32.5,32.88,32.19,32.37,706440.0
2022-03-24 10:40:00,32.41,32.8,32.2,32.67,411912.0,32.41,32.8,32.2,32.67,411912.0
2022-03-24 10:50:00,32.63,32.7,32.0,32.25,507252.0,32.63,32.7,32.0,32.25,507252.0
2022-03-24 11:00:00,32.23,32.83,32.11,32.67,571260.0,32.23,32.83,32.11,32.67,571260.0
2022-03-24 11:10:00,32.67,33.33,32.51,33.22,762752.0,32.67,33.33,32.51,33.22,762752.0
2022-03-24 11:20:00,33.2,33.59,33.0,33.35,666560.0,33.2,33.59,33.0,33.35,666560.0
2022-03-24 11:30:00,33.34,33.44,33.0,33.16,435668.0,33.34,33.44,33.0,33.16,435668.0
2022-03-24 11:40:00,33.11,33.27,33.0,33.08,208880.0,33.11,33.27,33.0,33.08,208880.0
2022-03-24 11:50:00,33.09,33.2,32.88,32.93,308316.0,33.09,33.2,32.88,32.93,308316.0
2022-03-24 12:00:00,32.93,32.94,32.54,32.57,177768.0,32.93,32.94,32.54,32.57,177768.0
2022-03-24 12:10:00,32.53,33.13,32.53,33.1,293912.0,32.53,33.13,32.53,33.1,293912.0
2022-03-24 12:20:00,33.1,33.22,32.87,32.88,149632.0,33.1,33.22,32.87,32.88,149632.0
2022-03-24 12:30:00,32.89,33.35,32.82,33.33,265336.0,32.89,33.35,32.82,33.33,265336.0
2022-03-24 12:40:00,33.33,33.62,33.17,33.2,363032.0,33.33,33.62,33.17,33.2,363032.0
2022-03-24 12:50:00,33.21,33.55,33.2,33.5,294152.0,33.21,33.55,33.2,33.5,294152.0
2022-03-24 13:00:00,33.52,33.61,33.28,33.39,264940.0,33.52,33.61,33.28,33.39,264940.0
2022-03-24 13:10:00,33.43,33.68,33.43,33.48,261644.0,33.43,33.68,33.43,33.48,261644.0
2022-03-24 13:20:00,33.48,33.56,33.33,33.44,149896.0,33.48,33.56,33.33,33.44,149896.0
2022-03-24 13:30:00,33.49,34.32,33.41,34.11,616152.0,33.49,34.32,33.41,34.11,616152.0
2022-03-24 13:40:00,34.11,34.19,33.85,34.16,354340.0,34.11,34.19,33.85,34.16,354340.0
2022-03-24 13:50:00,34.17,34.5,34.08,34.5,457132.0,34.17,34.5,34.08,34.5,457132.0
2022-03-24 14:00:00,34.5,34.59,34.27,34.31,491688.0,34.5,34.59,34.27,34.31,491688.0
2022-03-24 14:10:00,34.32,34.53,34.12,34.2,433740.0,34.32,34.53,34.12,34.2,433740.0
2022-03-24 14:20:00,34.21,34.36,33.89,34.0,319492.0,34.21,34.36,33.89,34.0,319492.0
2022-03-24 14:30:00,33.99,34.38,33.95,33.97,268804.0,33.99,34.38,33.95,33.97,268804.0
2022-03-24 14:40:00,33.96,34.02,33.75,33.77,284212.0,33.96,34.02,33.75,33.77,284212.0
2022-03-24 14:50:00,33.8,34.25,33.68,34.25,281764.0,33.8,34.25,33.68,34.25,281764.0
2022-03-24 15:00:00,34.23,34.75,33.94,34.69,537728.0,34.23,34.75,33.94,34.69,537728.0
2022-03-24 15:10:00,34.69,34.75,34.33,34.45,481560.0,34.69,34.75,34.33,34.45,481560.0
2022-03-24 15:20:00,34.44,35.32,34.42,35.12,815596.0,34.44,35.32,34.42,35.12,815596.0
2022-03-24 15:30:00,35.12,35.48,34.84,35.1,994948.0,35.12,35.48,34.84,35.1,994948.0
2022-03-24 15:40:00,35.13,35.75,34.93,35.59,1138460.0,35.13,35.75,34.93,35.59,1138460.0
2022-03-24 15:50:00,35.65,35.87,35.36,35.54,1314656.0,35.65,35.87,35.36,35.54,1314656.0
2022-03-25 09:30:00,35.01,36.92,34.55,36.44,2022260.0,35.01,36.92,34.55,36.44,2022260.0
2022-03-25 09:40:00,36.44,37.63,36.43,36.7,2335120.0,36.44,37.63,36.43,36.7,2335120.0
2022-03-25 09:50:00,36.75,38.75,36.64,37.96,2940064.0,36.75,38.75,36.64,37.96,2940064.0
2022-03-25 10:00:00,37.96,38.75,37.31,38.04,2536936.0,37.96,38.75,37.31,38.04,2536936.0
2022-03-25 10:10:00,38.05,38.31,36.94,37.19,1291488.0,38.05,38.31,36.94,37.19,1291488.0
2022-03-25 10:20:00,37.21,38.25,37.1,37.61,1347148.0,37.21,38.25,37.1,37.61,1347148.0
2022-03-25 10:30:00,37.64,39.24,37.64,38.43,2474492.0,37.64,39.24,37.64,38.43,2474492.0
2022-03-25 10:40:00,38.39,38.98,38.03,38.6,1035704.0,38.39,38.98,38.03,38.6,1035704.0
2022-03-25 10:50:00,38.71,39.25,38.25,38.94,1261764.0,38.71,39.25,38.25,38.94,1261764.0
2022-03-25 11:00:00,38.91,39.54,38.51,39.25,1409376.0,38.91,39.54,38.51,39.25,1409376.0
2022-03-25 11:10:00,39.27,39.52,38.4,39.1,1213700.0,39.27,39.52,38.4,39.1,1213700.0
2022-03-25 11:20:00,39.13,39.19,37.3,37.68,1488168.0,39.13,39.19,37.3,37.68,1488168.0
2022-03-25 11:30:00,37.68,38.09,36.98,37.74,1329812.0,37.68,38.09,36.98,37.74,1329812.0
2022-03-25 11:40:00,37.79,37.97,37.22,37.31,485372.0,37.79,37.97,37.22,37.31,485372.0
2022-03-25 11:50:00,37.26,37.5,36.66,36.71,866324.0,37.26,37.5,36.66,36.71,866324.0
2022-03-25 12:00:00,36.72,37.38,36.2,37.3,1079404.0,36.72,37.38,36.2,37.3,1079404.0
2022-03-25 12:10:00,37.32,37.77,37.27,37.73,575148.0,37.32,37.77,37.27,37.73,575148.0
2022-03-25 12:20:00,37.73,37.85,36.79,37.04,627012.0,37.73,37.85,36.79,37.04,627012.0
2022-03-25 12:30:00,37.04,37.13,36.3,36.41,448312.0,37.04,37.13,36.3,36.41,448312.0
2022-03-25 12:40:00,36.47,36.84,36.02,36.65,768360.0,36.47,36.84,36.02,36.65,768360.0
2022-03-25 12:50:00,36.67,37.02,36.52,36.59,499096.0,36.67,37.02,36.52,36.59,499096.0
2022-03-25 13:00:00,36.61,37.45,36.59,37.41,607528.0,36.61,37.45,36.59,37.41,607528.0
2022-03-25 13:10:00,37.41,37.46,36.9,37.25,372776.0,37.41,37.46,36.9,37.25,372776.0
2022-03-25 13:20:00,37.25,37.25,36.85,36.9,239036.0,37.25,37.25,36.85,36.9,239036.0
2022-03-25 13:30:00,36.94,37.38,36.84,37.1,305164.0,36.94,37.38,36.84,37.1,305164.0
2022-03-25 13:40:00,37.13,37.15,36.68,36.93,261708.0,37.13,37.15,36.68,36.93,261708.0
2022-03-25 13:50:00,36.92,37.25,36.88,37.23,207060.0,36.92,37.25,36.88,37.23,207060.0
2022-03-25 14:00:00,37.23,37.38,37.1,37.21,485556.0,37.23,37.38,37.1,37.21,485556.0
2022-03-25 14:10:00,37.22,37.37,37.14,37.25,208060.0,37.22,37.37,37.14,37.25,208060.0
2022-03-25 14:20:00,37.26,37.33,37.13,37.26,338128.0,37.26,37.33,37.13,37.26,338128.0
2022-03-25 14:30:00,37.26,37.99,37.2,37.99,528432.0,37.26,37.99,37.2,37.99,528432.0
2022-03-25 14:40:00,37.98,38.44,37.9,38.16,1196412.0,37.98,38.44,37.9,38.16,1196412.0
2022-03-25 14:50:00,38.16,38.22,37.68,38.03,800212.0,38.16,38.22,37.68,38.03,800212.0
2022-03-25 15:00:00,38.03,38.04,37.16,37.41,603692.0,38.03,38.04,37.16,37.41,603692.0
2022-03-25 15:10:00,37.44,37.84,37.39,37.6,444232.0,37.44,37.84,37.39,37.6,444232.0
2022-03-25 15:20:00,37.57,37.75,37.4,37.45,349960.0,37.57,37.75,37.4,37.45,349960.0
2022-03-25 15:30:00,37.46,38.0,37.43,37.69,609924.0,37.46,38.0,37.43,37.69,609924.0
2022-03-25 15:40:00,37.67,37.88,37.58,37.59,554876.0,37.67,37.88,37.58,37.59,554876.0
2022-03-25 15:50:00,37.58,38.0,37.58,37.94,1011116.0,37.58,38.0,37.58,37.94,1011116.0
2022-03-28 09:30:00,37.99,39.9,37.88,39.75,2422876.0,37.99,39.9,37.88,39.75,2422876.0
2022-03-28 09:40:00,39.7,40.97,39.39,40.17,2204128.0,39.7,40.97,39.39,40.17,2204128.0
2022-03-28 09:50:00,40.18,41.25,40.13,40.68,1984852.0,40.18,41.25,40.13,40.68,1984852.0
2022-03-28 10:00:00,40.68,41.67,40.4,41.67,2055512.0,40.68,41.67,40.4,41.67,2055512.0
2022-03-28 10:10:00,41.68,41.87,40.8,41.05,1663160.0,41.68,41.87,40.8,41.05,1663160.0
2022-03-28 10:20:00,41.11,41.34,39.88,40.45,1821872.0,41.11,41.34,39.88,40.45,1821872.0
2022-03-28 10:30:00,40.47,40.84,40.2,40.6,1066640.0,40.47,40.84,40.2,40.6,1066640.0
2022-03-28 10:40:00,40.6,41.25,40.3,41.13,969768.0,40.6,41.25,40.3,41.13,969768.0
2022-03-28 10:50:00,41.1,41.69,40.7,40.91,1057688.0,41.1,41.69,40.7,40.91,1057688.0
2022-03-28 11:00:00,40.88,41.04,40.25,40.65,906360.0,40.88,41.04,40.25,40.65,906360.0
2022-03-28 11:10:00,40.69,41.62,40.57,41.62,1032092.0,40.69,41.62,40.57,41.62,1032092.0
2022-03-28 11:20:00,41.56,42.75,40.83,42.52,1761584.0,41.56,42.75,40.83,42.52,1761584.0
2022-03-28 11:30:00,42.52,43.62,42.31,42.51,2382400.0,42.52,43.62,42.31,42.51,2382400.0
2022-03-28 11:40:00,42.58,43.25,42.01,42.03,1361048.0,42.58,43.25,42.01,42.03,1361048.0
2022-03-28 11:50:00,42.08,42.83,41.89,42.23,933796.0,42.08,42.83,41.89,42.23,933796.0
2022-03-28 12:00:00,42.18,43.19,42.13,42.44,1088984.0,42.18,43.19,42.13,42.44,1088984.0
2022-03-28 12:10:00,42.43,42.48,40.93,41.49,1359156.0,42.43,42.48,40.93,41.49,1359156.0
2022-03-28 12:20:00,41.46,42.02,41.44,41.87,752400.0,41.46,42.02,41.44,41.87,752400.0
2022-03-28 12:30:00,41.83,42.42,41.81,42.35,659008.0,41.83,42.42,41.81,42.35,659008.0
2022-03-28 12:40:00,42.25,42.41,41.91,41.99,388284.0,42.25,42.41,41.91,41.99,388284.0
2022-03-28 12:50:00,42.0,42.93,41.9,42.6,646728.0,42.0,42.93,41.9,42.6,646728.0
2022-03-28 13:00:00,42.67,43.08,41.93,41.94,707800.0,42.67,43.08,41.93,41.94,707800.0
2022-03-28 13:10:00,41.96,42.38,41.92,42.07,366396.0,41.96,42.38,41.92,42.07,366396.0
2022-03-28 13:20:00,42.0,42.34,41.63,42.2,429548.0,42.0,42.34,41.63,42.2,429548.0
2022-03-28 13:30:00,42.23,42.75,42.23,42.48,345876.0,42.23,42.75,42.23,42.48,345876.0
2022-03-28 13:40:00,42.47,42.78,42.28,42.67,381908.0,42.47,42.78,42.28,42.67,381908.0
2022-03-28 13:50:00,42.64,43.23,42.4,43.19,622668.0,42.64,43.23,42.4,43.19,622668.0
2022-03-28 14:00:00,43.18,43.75,43.09,43.45,1304576.0,43.18,43.75,43.09,43.45,1304576.0
2022-03-28 14:10:00,43.45,43.49,42.63,42.85,485976.0,43.45,43.49,42.63,42.85,485976.0
2022-03-28 14:20:00,42.84,43.35,42.63,43.26,535012.0,42.84,43.35,42.63,43.26,535012.0
2022-03-28 14:30:00,43.29,43.55,42.86,43.18,563292.0,43.29,43.55,42.86,43.18,563292.0
2022-03-28 14:40:00,43.14,43.79,43.0,43.44,792564.0,43.14,43.79,43.0,43.44,792564.0
2022-03-28 14:50:00,43.44,44.14,43.4,43.83,905012.0,43.44,44.14,43.4,43.83,905012.0
2022-03-28 15:00:00,43.82,44.06,43.31,43.63,777820.0,43.82,44.06,43.31,43.63,777820.0
2022-03-28 15:10:00,43.64,44.5,43.62,44.26,1062776.0,43.64,44.5,43.62,44.26,1062776.0
2022-03-28 15:20:00,44.33,44.98,44.08,44.8,1371612.0,44.33,44.98,44.08,44.8,1371612.0
2022-03-28 15:30:00,44.8,45.48,44.67,45.4,1795892.0,44.8,45.48,44.67,45.4,1795892.0
2022-03-28 15:40:00,45.41,46.75,44.97,46.75,2135864.0,45.41,46.75,44.97,46.75,2135864.0
2022-03-28 15:50:00,46.7,47.71,46.45,47.34,3458408.0,46.7,47.71,46.45,47.34,3458408.0
2022-03-29 09:30:00,47.06,49.85,45.67,45.7,5578016.0,47.06,49.85,45.67,45.7,5578016.0
2022-03-29 09:40:00,45.5,46.45,44.1,44.6,2665280.0,45.5,46.45,44.1,44.6,2665280.0
2022-03-29 09:50:00,44.75,45.67,43.16,43.75,2627524.0,44.75,45.67,43.16,43.75,2627524.0
2022-03-29 10:00:00,43.83,43.95,40.75,41.91,4228900.0,43.83,43.95,40.75,41.91,4228900.0
2022-03-29 10:10:00,41.92,44.25,41.49,43.5,2708372.0,41.92,44.25,41.49,43.5,2708372.0
2022-03-29 10:20:00,43.53,44.57,43.4,43.99,2145976.0,43.53,44.57,43.4,43.99,2145976.0
2022-03-29 10:30:00,44.05,44.21,42.56,42.69,1328004.0,44.05,44.21,42.56,42.69,1328004.0
2022-03-29 10:40:00,42.75,44.28,42.75,43.96,992936.0,42.75,44.28,42.75,43.96,992936.0
2022-03-29 10:50:00,44.02,44.96,43.48,44.95,1505772.0,44.02,44.96,43.48,44.95,1505772.0
2022-03-29 11:00:00,44.95,46.1,44.73,45.28,1912540.0,44.95,46.1,44.73,45.28,1912540.0
2022-03-29 11:10:00,45.28,45.85,44.76,45.24,861772.0,45.28,45.85,44.76,45.24,861772.0
2022-03-29 11:20:00,45.23,45.66,44.13,44.83,881116.0,45.23,45.66,44.13,44.83,881116.0
2022-03-29 11:30:00,44.83,44.99,43.91,44.42,506652.0,44.83,44.99,43.91,44.42,506652.0
2022-03-29 11:40:00,44.39,45.17,43.94,45.12,586940.0,44.39,45.17,43.94,45.12,586940.0
2022-03-29 11:50:00,45.1,45.6,44.65,45.55,826240.0,45.1,45.6,44.65,45.55,826240.0
2022-03-29 12:00:00,45.51,45.69,44.57,45.33,637016.0,45.51,45.69,44.57,45.33,637016.0
2022-03-29 12:10:00,45.34,45.61,44.5,45.21,524532.0,45.34,45.61,44.5,45.21,524532.0
2022-03-29 12:20:00,45.17,45.21,44.33,44.75,471916.0,45.17,45.21,44.33,44.75,471916.0
2022-03-29 12:30:00,44.85,44.85,44.25,44.55,311212.0,44.85,44.85,44.25,44.55,311212.0
2022-03-29 12:40:00,44.55,44.81,44.13,44.72,338556.0,44.55,44.81,44.13,44.72,338556.0
2022-03-29 12:50:00,44.73,45.38,44.13,44.77,635012.0,44.73,45.38,44.13,44.77,635012.0
2022-03-29 13:00:00,44.76,44.83,44.08,44.3,335264.0,44.76,44.83,44.08,44.3,335264.0
2022-03-29 13:10:00,44.26,44.88,44.15,44.74,417760.0,44.26,44.88,44.15,44.74,417760.0
2022-03-29 13:20:00,44.75,45.22,44.5,44.8,374712.0,44.75,45.22,44.5,44.8,374712.0
2022-03-29 13:30:00,44.76,45.4,44.63,44.96,523208.0,44.76,45.4,44.63,44.96,523208.0
2022-03-29 13:40:00,44.96,45.37,44.88,45.27,289964.0,44.96,45.37,44.88,45.27,289964.0
2022-03-29 13:50:00,45.27,47.0,45.16,46.75,1752548.0,45.27,47.0,45.16,46.75,1752548.0
2022-03-29 14:00:00,46.83,46.91,46.07,46.3,936616.0,46.83,46.91,46.07,46.3,936616.0
2022-03-29 14:10:00,46.32,47.89,46.13,47.41,1508724.0,46.32,47.89,46.13,47.41,1508724.0
2022-03-29 14:20:00,47.39,47.64,47.02,47.39,730184.0,47.39,47.64,47.02,47.39,730184.0
2022-03-29 14:30:00,47.38,48.95,47.31,48.05,1902732.0,47.38,48.95,47.31,48.05,1902732.0
2022-03-29 14:40:00,48.08,48.49,47.81,47.92,925032.0,48.08,48.49,47.81,47.92,925032.0
2022-03-29 14:50:00,47.93,48.32,47.68,47.8,660592.0,47.93,48.32,47.68,47.8,660592.0
2022-03-29 15:00:00,47.76,47.83,46.52,46.59,1120296.0,47.76,47.83,46.52,46.59,1120296.0
2022-03-29 15:10:00,46.65,46.93,46.38,46.66,624772.0,46.65,46.93,46.38,46.66,624772.0
2022-03-29 15:20:00,46.71,46.76,46.26,46.41,608580.0,46.71,46.76,46.26,46.41,608580.0
2022-03-29 15:30:00,46.45,47.67,46.38,47.48,1147216.0,46.45,47.67,46.38,47.48,1147216.0
2022-03-29 15:40:00,47.48,47.61,45.88,45.89,1042784.0,47.48,47.61,45.88,45.89,1042784.0
2022-03-29 15:50:00,45.9,45.97,43.75,44.97,2217548.0,45.9,45.97,43.75,44.97,2217548.0
2022-03-30 09:30:00,43.76,44.72,43.02,43.4,1875236.0,43.76,44.72,43.02,43.4,1875236.0
2022-03-30 09:40:00,43.44,43.98,42.04,42.65,1996052.0,43.44,43.98,42.04,42.65,1996052.0
2022-03-30 09:50:00,42.6,43.08,42.25,42.77,1066736.0,42.6,43.08,42.25,42.77,1066736.0
2022-03-30 10:00:00,42.8,43.99,42.77,43.85,1318172.0,42.8,43.99,42.77,43.85,1318172.0
2022-03-30 10:10:00,43.81,44.71,43.39,44.57,1529296.0,43.81,44.71,43.39,44.57,1529296.0
2022-03-30 10:20:00,44.51,45.26,44.31,44.57,1343020.0,44.51,45.26,44.31,44.57,1343020.0
2022-03-30 10:30:00,44.55,44.83,44.08,44.54,606452.0,44.55,44.83,44.08,44.54,606452.0
2022-03-30 10:40:00,44.56,44.79,44.15,44.46,477584.0,44.56,44.79,44.15,44.46,477584.0
2022-03-30 10:50:00,44.49,44.5,43.89,43.92,448584.0,44.49,44.5,43.89,43.92,448584.0
2022-03-30 11:00:00,43.9,44.37,43.5,43.55,634180.0,43.9,44.37,43.5,43.55,634180.0
2022-03-30 11:10:00,43.55,44.25,43.25,44.11,546156.0,43.55,44.25,43.25,44.11,546156.0
2022-03-30 11:20:00,44.1,44.37,43.91,44.09,333304.0,44.1,44.37,43.91,44.09,333304.0
2022-03-30 11:30:00,44.22,44.63,43.88,44.32,328400.0,44.22,44.63,43.88,44.32,328400.0
2022-03-30 11:40:00,44.3,44.49,44.13,44.23,213368.0,44.3,44.49,44.13,44.23,213368.0
2022-03-30 11:50:00,44.24,44.59,44.13,44.3,302596.0,44.24,44.59,44.13,44.3,302596.0
2022-03-30 12:00:00,44.27,44.34,43.76,44.0,486788.0,44.27,44.34,43.76,44.0,486788.0
2022-03-30 12:10:00,44.06,44.3,43.85,43.97,235944.0,44.06,44.3,43.85,43.97,235944.0
2022-03-30 12:20:00,43.9,44.3,43.5,44.18,588920.0,43.9,44.3,43.5,44.18,588920.0
2022-03-30 12:30:00,44.19,44.2,43.88,44.03,195980.0,44.19,44.2,43.88,44.03,195980.0
2022-03-30 12:40:00,44.05,44.3,43.65,44.16,477468.0,44.05,44.3,43.65,44.16,477468.0
2022-03-30 12:50:00,44.14,45.12,44.0,44.9,845136.0,44.14,45.12,44.0,44.9,845136.0
2022-03-30 13:00:00,44.88,45.84,44.65,44.72,1119004.0,44.88,45.84,44.65,44.72,1119004.0
2022-03-30 13:10:00,44.72,44.92,44.34,44.51,406332.0,44.72,44.92,44.34,44.51,406332.0
2022-03-30 13:20:00,44.46,44.58,44.04,44.33,373372.0,44.46,44.58,44.04,44.33,373372.0
2022-03-30 13:30:00,44.31,44.47,43.93,43.95,314880.0,44.31,44.47,43.93,43.95,314880.0
2022-03-30 13:40:00,43.94,44.06,43.63,43.91,370764.0,43.94,44.06,43.63,43.91,370764.0
2022-03-30 13:50:00,43.95,44.04,43.5,43.58,274992.0,43.95,44.04,43.5,43.58,274992.0
2022-03-30 14:00:00,43.63,43.73,43.29,43.67,266372.0,43.63,43.73,43.29,43.67,266372.0
2022-03-30 14:10:00,43.64,43.67,43.35,43.36,184240.0,43.64,43.67,43.35,43.36,184240.0
2022-03-30 14:20:00,43.35,43.45,42.82,42.9,430940.0,43.35,43.45,42.82,42.9,430940.0
2022-03-30 14:30:00,42.87,43.37,42.85,43.31,337520.0,42.87,43.37,42.85,43.31,337520.0
2022-03-30 14:40:00,43.27,43.77,43.08,43.69,460020.0,43.27,43.77,43.08,43.69,460020.0
2022-03-30 14:50:00,43.66,43.97,43.55,43.74,385348.0,43.66,43.97,43.55,43.74,385348.0
2022-03-30 15:00:00,43.71,43.86,43.41,43.6,326820.0,43.71,43.86,43.41,43.6,326820.0
2022-03-30 15:10:00,43.62,43.63,42.38,42.38,622768.0,43.62,43.63,42.38,42.38,622768.0
2022-03-30 15:20:00,42.38,42.94,41.88,42.78,830544.0,42.38,42.94,41.88,42.78,830544.0
2022-03-30 15:30:00,42.83,42.91,42.17,42.17,355968.0,42.83,42.91,42.17,42.17,355968.0
2022-03-30 15:40:00,42.22,42.5,42.01,42.34,503316.0,42.22,42.5,42.01,42.34,503316.0
2022-03-30 15:50:00,42.26,42.27,41.25,41.59,1392540.0,42.26,42.27,41.25,41.59,1392540.0
2022-03-31 09:30:00,40.77,42.5,40.39,41.63,1826096.0,40.77,42.5,40.39,41.63,1826096.0
2022-03-31 09:40:00,41.64,41.84,39.63,40.29,2481316.0,41.64,41.84,39.63,40.29,2481316.0
2022-03-31 09:50:00,40.28,41.28,40.19,41.03,1415372.0,40.28,41.28,40.19,41.03,1415372.0
2022-03-31 10:00:00,40.96,41.0,40.0,40.72,576104.0,40.96,41.0,40.0,40.72,576104.0
2022-03-31 10:10:00,40.6,42.0,40.21,41.81,989600.0,40.6,42.0,40.21,41.81,989600.0
2022-03-31 10:20:00,41.85,41.88,41.05,41.08,638496.0,41.85,41.88,41.05,41.08,638496.0
2022-03-31 10:30:00,41.2,41.47,40.75,40.97,516688.0,41.2,41.47,40.75,40.97,516688.0
2022-03-31 10:40:00,41.03,41.04,40.37,40.82,526572.0,41.03,41.04,40.37,40.82,526572.0
2022-03-31 10:50:00,40.83,41.71,40.63,41.62,501312.0,40.83,41.71,40.63,41.62,501312.0
2022-03-31 11:00:00,41.59,41.68,40.46,40.65,521008.0,41.59,41.68,40.46,40.65,521008.0
2022-03-31 11:10:00,40.64,40.87,40.38,40.56,222452.0,40.64,40.87,40.38,40.56,222452.0
2022-03-31 11:20:00,40.52,40.83,40.19,40.68,347776.0,40.52,40.83,40.19,40.68,347776.0
2022-03-31 11:30:00,40.68,40.97,40.25,40.26,400240.0,40.68,40.97,40.25,40.26,400240.0
2022-03-31 11:40:00,40.35,40.92,40.33,40.52,309224.0,40.35,40.92,40.33,40.52,309224.0
2022-03-31 11:50:00,40.5,40.95,40.3,40.88,380248.0,40.5,40.95,40.3,40.88,380248.0
2022-03-31 12:00:00,40.85,41.38,40.76,41.14,459916.0,40.85,41.38,40.76,41.14,459916.0
2022-03-31 12:10:00,41.15,41.61,40.98,41.61,395712.0,41.15,41.61,40.98,41.61,395712.0
2022-03-31 12:20:00,41.59,42.2,41.23,42.2,831816.0,41.59,42.2,41.23,42.2,831816.0
2022-03-31 12:30:00,42.18,42.5,41.52,41.63,796988.0,42.18,42.5,41.52,41.63,796988.0
2022-03-31 12:40:00,41.64,42.11,41.51,41.97,383184.0,41.64,42.11,41.51,41.97,383184.0
2022-03-31 12:50:00,41.97,42.25,41.63,42.01,493608.0,41.97,42.25,41.63,42.01,493608.0
2022-03-31 13:00:00,42.02,42.75,41.9,42.53,678268.0,42.02,42.75,41.9,42.53,678268.0
2022-03-31 13:10:00,42.52,42.59,42.05,42.24,360016.0,42.52,42.59,42.05,42.24,360016.0
2022-03-31 13:20:00,42.22,43.38,42.13,43.27,690536.0,42.22,43.38,42.13,43.27,690536.0
2022-03-31 13:30:00,43.28,43.31,42.81,43.06,678388.0,43.28,43.31,42.81,43.06,678388.0
2022-03-31 13:40:00,43.06,43.94,42.95,43.38,1252528.0,43.06,43.94,42.95,43.38,1252528.0
2022-03-31 13:50:00,43.4,43.66,43.1,43.3,616864.0,43.4,43.66,43.1,43.3,616864.0
2022-03-31 14:00:00,43.36,43.39,42.85,42.94,517084.0,43.36,43.39,42.85,42.94,517084.0
2022-03-31 14:10:00,42.94,43.0,42.32,42.57,756132.0,42.94,43.0,42.32,42.57,756132.0
2022-03-31 14:20:00,42.57,42.99,42.53,42.9,404388.0,42.57,42.99,42.53,42.9,404388.0
2022-03-31 14:30:00,42.88,43.35,42.78,43.18,361868.0,42.88,43.35,42.78,43.18,361868.0
2022-03-31 14:40:00,43.16,43.5,43.03,43.2,327276.0,43.16,43.5,43.03,43.2,327276.0
2022-03-31 14:50:00,43.2,43.59,43.16,43.25,438924.0,43.2,43.59,43.16,43.25,438924.0
2022-03-31 15:00:00,43.24,43.77,43.24,43.36,566544.0,43.24,43.77,43.24,43.36,566544.0
2022-03-31 15:10:00,43.34,43.44,42.66,42.94,427668.0,43.34,43.44,42.66,42.94,427668.0
2022-03-31 15:20:00,42.88,42.88,42.0,42.18,647240.0,42.88,42.88,42.0,42.18,647240.0
2022-03-31 15:30:00,42.13,42.22,41.63,41.98,572076.0,42.13,42.22,41.63,41.98,572076.0
2022-03-31 15:40:00,41.98,42.25,41.81,42.04,491244.0,41.98,42.25,41.81,42.04,491244.0
2022-03-31 15:50:00,41.99,42.23,41.25,41.65,798008.0,41.99,42.23,41.25,41.65,798008.0
2022-04-01 09:30:00,47.23,47.44,44.77,46.06,4661344.0,47.23,47.44,44.77,46.06,4661344.0
2022-04-01 09:40:00,46.07,46.1,44.75,45.21,2426072.0,46.07,46.1,44.75,45.21,2426072.0
2022-04-01 09:50:00,45.2,45.23,44.02,44.9,1893620.0,45.2,45.23,44.02,44.9,1893620.0
2022-04-01 10:00:00,44.95,45.5,43.91,44.24,1821336.0,44.95,45.5,43.91,44.24,1821336.0
2022-04-01 10:10:00,44.26,44.43,43.06,43.13,1338444.0,44.26,44.43,43.06,43.13,1338444.0
2022-04-01 10:20:00,43.12,43.94,42.65,43.87,1477456.0,43.12,43.94,42.65,43.87,1477456.0
2022-04-01 10:30:00,43.81,43.99,43.29,43.48,890408.0,43.81,43.99,43.29,43.48,890408.0
2022-04-01 10:40:00,43.5,43.87,43.16,43.58,722576.0,43.5,43.87,43.16,43.58,722576.0
2022-04-01 10:50:00,43.59,43.68,42.58,42.63,756696.0,43.59,43.68,42.58,42.63,756696.0
2022-04-01 11:00:00,42.6,43.03,42.08,42.83,1198236.0,42.6,43.03,42.08,42.83,1198236.0
2022-04-01 11:10:00,42.82,43.11,42.57,43.02,572752.0,42.82,43.11,42.57,43.02,572752.0
2022-04-01 11:20:00,43.05,43.38,42.63,42.63,656660.0,43.05,43.38,42.63,42.63,656660.0
2022-04-01 11:30:00,42.69,43.48,42.68,43.38,531616.0,42.69,43.48,42.68,43.38,531616.0
2022-04-01 11:40:00,43.44,43.83,43.33,43.8,682320.0,43.44,43.83,43.33,43.8,682320.0
2022-04-01 11:50:00,43.82,44.42,43.67,43.84,1085816.0,43.82,44.42,43.67,43.84,1085816.0
2022-04-01 12:00:00,43.79,44.19,43.66,43.92,525508.0,43.79,44.19,43.66,43.92,525508.0
2022-04-01 12:10:00,43.96,43.99,43.25,43.39,416724.0,43.96,43.99,43.25,43.39,416724.0
2022-04-01 12:20:00,43.38,43.79,43.28,43.45,226044.0,43.38,43.79,43.28,43.45,226044.0
2022-04-01 12:30:00,43.5,43.55,43.11,43.44,274376.0,43.5,43.55,43.11,43.44,274376.0
2022-04-01 12:40:00,43.46,43.7,43.36,43.43,378392.0,43.46,43.7,43.36,43.43,378392.0
2022-04-01 12:50:00,43.43,43.6,43.33,43.39,251880.0,43.43,43.6,43.33,43.39,251880.0
2022-04-01 13:00:00,43.36,43.46,43.0,43.13,363732.0,43.36,43.46,43.0,43.13,363732.0
2022-04-01 13:10:00,43.11,43.12,42.64,42.96,322508.0,43.11,43.12,42.64,42.96,322508.0
2022-04-01 13:20:00,42.99,43.11,42.79,42.96,203924.0,42.99,43.11,42.79,42.96,203924.0
2022-04-01 13:30:00,42.93,43.16,42.56,42.95,353276.0,42.93,43.16,42.56,42.95,353276.0
2022-04-01 13:40:00,42.94,43.17,41.73,41.91,734264.0,42.94,43.17,41.73,41.91,734264.0
2022-04-01 13:50:00,41.9,41.9,41.31,41.47,938220.0,41.9,41.9,41.31,41.47,938220.0
2022-04-01 14:00:00,41.45,41.59,40.31,41.04,1369700.0,41.45,41.59,40.31,41.04,1369700.0
2022-04-01 14:10:00,41.07,41.24,40.7,40.88,444656.0,41.07,41.24,40.7,40.88,444656.0
2022-04-01 14:20:00,40.87,41.23,40.84,40.94,311624.0,40.87,41.23,40.84,40.94,311624.0
2022-04-01 14:30:00,40.97,41.07,39.78,39.85,782316.0,40.97,41.07,39.78,39.85,782316.0
2022-04-01 14:40:00,39.83,40.21,39.27,39.71,1228536.0,39.83,40.21,39.27,39.71,1228536.0
2022-04-01 14:50:00,39.75,39.75,38.82,39.57,873904.0,39.75,39.75,38.82,39.57,873904.0
2022-04-01 15:00:00,39.57,40.75,39.5,40.45,955216.0,39.57,40.75,39.5,40.45,955216.0
2022-04-01 15:10:00,40.44,40.6,40.0,40.05,434284.0,40.44,40.6,40.0,40.05,434284.0
2022-04-01 15:20:00,40.05,40.39,39.81,40.22,594340.0,40.05,40.39,39.81,40.22,594340.0
2022-04-01 15:30:00,40.23,40.61,40.19,40.41,628936.0,40.23,40.61,40.19,40.41,628936.0
2022-04-01 15:40:00,40.37,41.18,40.36,41.1,878736.0,40.37,41.18,40.36,41.1,878736.0
2022-04-01 15:50:00,41.13,41.6,40.91,41.21,1115540.0,41.13,41.6,40.91,41.21,1115540.0
2022-04-04 09:30:00,41.74,42.03,40.45,41.29,859472.0,41.74,42.03,40.45,41.29,859472.0
2022-04-04 09:40:00,41.3,41.82,40.7,40.9,678712.0,41.3,41.82,40.7,40.9,678712.0
2022-04-04 09:50:00,40.98,41.22,39.83,40.58,685404.0,40.98,41.22,39.83,40.58,685404.0
2022-04-04 10:00:00,40.52,40.75,39.13,39.28,480280.0,40.52,40.75,39.13,39.28,480280.0
2022-04-04 10:10:00,39.33,39.85,39.2,39.68,385316.0,39.33,39.85,39.2,39.68,385316.0
2022-04-04 10:20:00,39.63,40.19,39.56,39.63,327844.0,39.63,40.19,39.56,39.63,327844.0
2022-04-04 10:30:00,39.59,40.01,39.29,39.75,602976.0,39.59,40.01,39.29,39.75,602976.0
2022-04-04 10:40:00,39.8,39.87,39.43,39.74,214396.0,39.8,39.87,39.43,39.74,214396.0
2022-04-04 10:50:00,39.71,40.38,39.71,40.29,262436.0,39.71,40.38,39.71,40.29,262436.0
2022-04-04 11:00:00,40.26,40.92,40.25,40.77,370096.0,40.26,40.92,40.25,40.77,370096.0
2022-04-04 11:10:00,40.75,40.86,40.3,40.55,199796.0,40.75,40.86,40.3,40.55,199796.0
2022-04-04 11:20:00,40.55,41.25,40.46,41.25,268516.0,40.55,41.25,40.46,41.25,268516.0
2022-04-04 11:30:00,41.27,42.3,41.22,41.81,840120.0,41.27,42.3,41.22,41.81,840120.0
2022-04-04 11:40:00,41.83,41.87,41.49,41.66,209756.0,41.83,41.87,41.49,41.66,209756.0
2022-04-04 11:50:00,41.67,42.31,41.67,41.85,481248.0,41.67,42.31,41.67,41.85,481248.0
2022-04-04 12:00:00,41.81,41.94,41.56,41.82,234416.0,41.81,41.94,41.56,41.82,234416.0
2022-04-04 12:10:00,41.82,41.97,41.65,41.83,109040.0,41.82,41.97,41.65,41.83,109040.0
2022-04-04 12:20:00,41.81,41.94,41.26,41.63,285364.0,41.81,41.94,41.26,41.63,285364.0
2022-04-04 12:30:00,41.64,41.94,41.64,41.77,144560.0,41.64,41.94,41.64,41.77,144560.0
2022-04-04 12:40:00,41.81,41.97,41.69,41.85,133636.0,41.81,41.97,41.69,41.85,133636.0
2022-04-04 12:50:00,41.86,42.24,41.86,42.06,265764.0,41.86,42.24,41.86,42.06,265764.0
2022-04-04 13:00:00,42.08,42.69,41.89,42.56,415892.0,42.08,42.69,41.89,42.56,415892.0
2022-04-04 13:10:00,42.62,42.89,42.26,42.81,463296.0,42.62,42.89,42.26,42.81,463296.0
2022-04-04 13:20:00,42.85,42.94,42.26,42.38,265472.0,42.85,42.94,42.26,42.38,265472.0
2022-04-04 13:30:00,42.38,42.55,42.18,42.38,138680.0,42.38,42.55,42.18,42.38,138680.0
2022-04-04 13:40:00,42.4,42.63,42.34,42.49,109628.0,42.4,42.63,42.34,42.49,109628.0
2022-04-04 13:50:00,42.46,42.55,42.35,42.46,116048.0,42.46,42.55,42.35,42.46,116048.0
2022-04-04 14:00:00,42.34,42.42,41.83,41.94,198000.0,42.34,42.42,41.83,41.94,198000.0
2022-04-04 14:10:00,41.95,42.31,41.9,42.31,151320.0,41.95,42.31,41.9,42.31,151320.0
2022-04-04 14:20:00,42.31,42.49,42.17,42.4,120260.0,42.31,42.49,42.17,42.4,120260.0
2022-04-04 14:30:00,42.35,42.43,42.04,42.22,86196.0,42.35,42.43,42.04,42.22,86196.0
2022-04-04 14:40:00,42.29,42.58,42.19,42.54,156240.0,42.29,42.58,42.19,42.54,156240.0
2022-04-04 14:50:00,42.53,42.61,42.29,42.4,104080.0,42.53,42.61,42.29,42.4,104080.0
2022-04-04 15:00:00,42.37,43.22,42.35,43.16,617336.0,42.37,43.22,42.35,43.16,617336.0
2022-04-04 15:10:00,43.12,43.31,42.02,42.29,548724.0,43.12,43.31,42.02,42.29,548724.0
2022-04-04 15:20:00,42.29,42.38,41.89,42.23,251632.0,42.29,42.38,41.89,42.23,251632.0
2022-04-04 15:30:00,42.21,42.4,42.13,42.35,219384.0,42.21,42.4,42.13,42.35,219384.0
2022-04-04 15:40:00,42.33,42.73,42.25,42.6,350340.0,42.33,42.73,42.25,42.6,350340.0
2022-04-04 15:50:00,42.63,42.85,42.46,42.66,534420.0,42.63,42.85,42.46,42.66,534420.0
2022-04-05 09:30:00,42.0,42.11,41.27,42.0,865052.0,42.0,42.11,41.27,42.0,865052.0
2022-04-05 09:40:00,42.0,42.0,40.81,41.27,439624.0,42.0,42.0,40.81,41.27,439624.0
2022-04-05 09:50:00,41.16,41.17,40.65,40.98,355284.0,41.16,41.17,40.65,40.98,355284.0
2022-04-05 10:00:00,41.01,41.06,40.03,40.05,506292.0,41.01,41.06,40.03,40.05,506292.0
2022-04-05 10:10:00,40.02,40.56,39.72,40.25,640144.0,40.02,40.56,39.72,40.25,640144.0
2022-04-05 10:20:00,40.2,40.75,40.15,40.48,324000.0,40.2,40.75,40.15,40.48,324000.0
2022-04-05 10:30:00,40.39,40.58,40.0,40.07,183084.0,40.39,40.58,40.0,40.07,183084.0
2022-04-05 10:40:00,40.09,40.23,39.76,40.23,300976.0,40.09,40.23,39.76,40.23,300976.0
2022-04-05 10:50:00,40.18,40.28,39.9,40.0,165544.0,40.18,40.28,39.9,40.0,165544.0
2022-04-05 11:00:00,39.93,40.25,39.76,39.86,254860.0,39.93,40.25,39.76,39.86,254860.0
2022-04-05 11:10:00,39.81,39.81,39.33,39.5,405060.0,39.81,39.81,39.33,39.5,405060.0
2022-04-05 11:20:00,39.48,39.52,38.93,39.19,484692.0,39.48,39.52,38.93,39.19,484692.0
2022-04-05 11:30:00,39.18,39.5,39.02,39.22,183628.0,39.18,39.5,39.02,39.22,183628.0
2022-04-05 11:40:00,39.18,39.19,38.93,39.19,234204.0,39.18,39.19,38.93,39.19,234204.0
2022-04-05 11:50:00,39.09,39.19,38.97,39.13,118892.0,39.09,39.19,38.97,39.13,118892.0
2022-04-05 12:00:00,39.1,39.35,38.77,39.13,258900.0,39.1,39.35,38.77,39.13,258900.0
2022-04-05 12:10:00,39.13,39.25,38.88,38.92,171848.0,39.13,39.25,38.88,38.92,171848.0
2022-04-05 12:20:00,38.92,39.02,38.52,38.58,226580.0,38.92,39.02,38.52,38.58,226580.0
2022-04-05 12:30:00,38.58,38.81,38.54,38.57,139828.0,38.58,38.81,38.54,38.57,139828.0
2022-04-05 12:40:00,38.57,38.81,38.56,38.77,151916.0,38.57,38.81,38.56,38.77,151916.0
2022-04-05 12:50:00,38.81,39.51,38.8,39.51,286504.0,38.81,39.51,38.8,39.51,286504.0
2022-04-05 13:00:00,39.52,39.58,39.25,39.51,188944.0,39.52,39.58,39.25,39.51,188944.0
2022-04-05 13:10:00,39.54,39.83,39.48,39.59,257672.0,39.54,39.83,39.48,39.59,257672.0
2022-04-05 13:20:00,39.58,39.68,39.29,39.3,136920.0,39.58,39.68,39.29,39.3,136920.0
2022-04-05 13:30:00,39.3,39.36,39.03,39.05,93928.0,39.3,39.36,39.03,39.05,93928.0
2022-04-05 13:40:00,39.08,39.09,38.8,39.05,135540.0,39.08,39.09,38.8,39.05,135540.0
2022-04-05 13:50:00,39.07,39.17,38.81,38.88,130720.0,39.07,39.17,38.81,38.88,130720.0
2022-04-05 14:00:00,38.88,38.9,38.56,38.58,121504.0,38.88,38.9,38.56,38.58,121504.0
2022-04-05 14:10:00,38.64,38.97,38.58,38.92,181616.0,38.64,38.97,38.58,38.92,181616.0
2022-04-05 14:20:00,38.87,38.96,38.55,38.59,133340.0,38.87,38.96,38.55,38.59,133340.0
2022-04-05 14:30:00,38.65,38.82,38.53,38.65,105028.0,38.65,38.82,38.53,38.65,105028.0
2022-04-05 14:40:00,38.66,39.23,38.5,38.76,421596.0,38.66,39.23,38.5,38.76,421596.0
2022-04-05 14:50:00,38.72,38.88,38.5,38.57,119768.0,38.72,38.88,38.5,38.57,119768.0
2022-04-05 15:00:00,38.61,38.67,38.28,38.37,235248.0,38.61,38.67,38.28,38.37,235248.0
2022-04-05 15:10:00,38.35,38.37,38.01,38.06,302220.0,38.35,38.37,38.01,38.06,302220.0
2022-04-05 15:20:00,38.06,38.35,38.0,38.35,260216.0,38.06,38.35,38.0,38.35,260216.0
2022-04-05 15:30:00,38.35,38.47,38.13,38.34,262892.0,38.35,38.47,38.13,38.34,262892.0
2022-04-05 15:40:00,38.39,38.46,38.03,38.23,214736.0,38.39,38.46,38.03,38.23,214736.0
2022-04-05 15:50:00,38.22,38.59,38.17,38.42,546432.0,38.22,38.59,38.17,38.42,546432.0
2022-04-06 09:30:00,37.75,38.37,37.43,38.08,931036.0,37.75,38.37,37.43,38.08,931036.0
2022-04-06 09:40:00,38.02,38.95,37.54,38.92,724892.0,38.02,38.95,37.54,38.92,724892.0
2022-04-06 09:50:00,38.95,39.42,38.66,38.81,849800.0,38.95,39.42,38.66,38.81,849800.0
2022-04-06 10:00:00,38.77,39.31,38.5,39.13,676008.0,38.77,39.31,38.5,39.13,676008.0
2022-04-06 10:10:00,39.1,39.82,38.94,39.59,821144.0,39.1,39.82,38.94,39.59,821144.0
2022-04-06 10:20:00,39.5,39.63,38.41,38.54,449844.0,39.5,39.63,38.41,38.54,449844.0
2022-04-06 10:30:00,38.6,38.8,37.88,38.54,713116.0,38.6,38.8,37.88,38.54,713116.0
2022-04-06 10:40:00,38.54,39.14,38.19,38.81,353592.0,38.54,39.14,38.19,38.81,353592.0
2022-04-06 10:50:00,38.82,38.86,38.27,38.33,177220.0,38.82,38.86,38.27,38.33,177220.0
2022-04-06 11:00:00,38.33,38.82,38.27,38.31,175176.0,38.33,38.82,38.27,38.31,175176.0
2022-04-06 11:10:00,38.33,38.5,38.13,38.4,146544.0,38.33,38.5,38.13,38.4,146544.0
2022-04-06 11:20:00,38.41,38.72,38.33,38.49,153744.0,38.41,38.72,38.33,38.49,153744.0
2022-04-06 11:30:00,38.46,38.49,38.1,38.33,189004.0,38.46,38.49,38.1,38.33,189004.0
2022-04-06 11:40:00,38.34,38.64,38.25,38.58,129464.0,38.34,38.64,38.25,38.58,129464.0
2022-04-06 11:50:00,38.58,38.89,38.43,38.49,183856.0,38.58,38.89,38.43,38.49,183856.0
2022-04-06 12:00:00,38.48,38.58,38.29,38.29,89016.0,38.48,38.58,38.29,38.29,89016.0
2022-04-06 12:10:00,38.28,38.33,38.04,38.04,106304.0,38.28,38.33,38.04,38.04,106304.0
2022-04-06 12:20:00,38.04,38.25,37.88,38.2,149564.0,38.04,38.25,37.88,38.2,149564.0
2022-04-06 12:30:00,38.18,38.27,38.02,38.08,138776.0,38.18,38.27,38.02,38.08,138776.0
2022-04-06 12:40:00,38.14,38.18,37.88,38.03,110072.0,38.14,38.18,37.88,38.03,110072.0
2022-04-06 12:50:00,37.99,37.99,37.78,37.78,109488.0,37.99,37.99,37.78,37.78,109488.0
2022-04-06 13:00:00,37.81,37.89,37.75,37.89,68852.0,37.81,37.89,37.75,37.89,68852.0
2022-04-06 13:10:00,37.88,38.25,37.84,38.13,171556.0,37.88,38.25,37.84,38.13,171556.0
2022-04-06 13:20:00,38.19,38.36,38.04,38.15,123060.0,38.19,38.36,38.04,38.15,123060.0
2022-04-06 13:30:00,38.19,38.52,38.1,38.4,146100.0,38.19,38.52,38.1,38.4,146100.0
2022-04-06 13:40:00,38.45,38.87,38.36,38.83,290368.0,38.45,38.87,38.36,38.83,290368.0
2022-04-06 13:50:00,38.78,38.81,38.5,38.56,116788.0,38.78,38.81,38.5,38.56,116788.0
2022-04-06 14:00:00,38.5,39.04,37.97,38.03,275336.0,38.5,39.04,37.97,38.03,275336.0
2022-04-06 14:10:00,38.04,38.12,37.83,37.85,184348.0,38.04,38.12,37.83,37.85,184348.0
2022-04-06 14:20:00,37.97,38.56,37.89,38.31,237796.0,37.97,38.56,37.89,38.31,237796.0
2022-04-06 14:30:00,38.48,39.0,38.29,38.55,263628.0,38.48,39.0,38.29,38.55,263628.0
2022-04-06 14:40:00,38.52,38.84,38.41,38.56,94668.0,38.52,38.84,38.41,38.56,94668.0
2022-04-06 14:50:00,38.61,39.25,38.56,39.2,210980.0,38.61,39.25,38.56,39.2,210980.0
2022-04-06 15:00:00,39.17,39.65,39.01,39.15,357192.0,39.17,39.65,39.01,39.15,357192.0
2022-04-06 15:10:00,39.13,39.27,38.93,38.99,183812.0,39.13,39.27,38.93,38.99,183812.0
2022-04-06 15:20:00,39.02,39.08,38.73,38.81,79724.0,39.02,39.08,38.73,38.81,79724.0
2022-04-06 15:30:00,38.8,39.41,38.69,39.32,214744.0,38.8,39.41,38.69,39.32,214744.0
2022-04-06 15:40:00,39.27,39.37,39.03,39.28,208496.0,39.27,39.37,39.03,39.28,208496.0
2022-04-06 15:50:00,39.21,39.29,38.86,39.05,304436.0,39.21,39.29,38.86,39.05,304436.0
2022-04-07 09:30:00,38.53,39.18,37.92,38.29,430652.0,38.53,39.18,37.92,38.29,430652.0
2022-04-07 09:40:00,38.35,38.35,37.51,37.6,502576.0,38.35,38.35,37.51,37.6,502576.0
2022-04-07 09:50:00,37.6,38.02,37.5,37.91,361328.0,37.6,38.02,37.5,37.91,361328.0
2022-04-07 10:00:00,37.98,38.12,36.83,37.07,657084.0,37.98,38.12,36.83,37.07,657084.0
2022-04-07 10:10:00,37.07,37.16,36.58,36.63,360676.0,37.07,37.16,36.58,36.63,360676.0
2022-04-07 10:20:00,36.6,36.85,36.13,36.57,655748.0,36.6,36.85,36.13,36.57,655748.0
2022-04-07 10:30:00,36.53,36.66,36.23,36.4,333748.0,36.53,36.66,36.23,36.4,333748.0
2022-04-07 10:40:00,36.41,36.75,36.03,36.4,373836.0,36.41,36.75,36.03,36.4,373836.0
2022-04-07 10:50:00,36.43,36.83,36.34,36.51,227676.0,36.43,36.83,36.34,36.51,227676.0
2022-04-07 11:00:00,36.46,36.77,36.34,36.4,172904.0,36.46,36.77,36.34,36.4,172904.0
2022-04-07 11:10:00,36.35,36.45,35.58,35.73,544548.0,36.35,36.45,35.58,35.73,544548.0
2022-04-07 11:20:00,35.75,36.09,35.74,35.77,159240.0,35.75,36.09,35.74,35.77,159240.0
2022-04-07 11:30:00,35.75,35.85,35.39,35.77,350088.0,35.75,35.85,35.39,35.77,350088.0
2022-04-07 11:40:00,35.76,36.06,35.59,35.83,248856.0,35.76,36.06,35.59,35.83,248856.0
2022-04-07 11:50:00,35.79,36.73,35.79,36.49,432244.0,35.79,36.73,35.79,36.49,432244.0
2022-04-07 12:00:00,36.45,36.68,36.2,36.4,190096.0,36.45,36.68,36.2,36.4,190096.0
2022-04-07 12:10:00,36.38,36.53,36.26,36.45,122168.0,36.38,36.53,36.26,36.45,122168.0
2022-04-07 12:20:00,36.45,37.07,36.33,36.62,472904.0,36.45,37.07,36.33,36.62,472904.0
2022-04-07 12:30:00,36.64,36.74,36.22,36.23,142500.0,36.64,36.74,36.22,36.23,142500.0
2022-04-07 12:40:00,36.21,36.37,35.95,35.95,137436.0,36.21,36.37,35.95,35.95,137436.0
2022-04-07 12:50:00,35.9,36.42,35.9,36.35,117808.0,35.9,36.42,35.9,36.35,117808.0
2022-04-07 13:00:00,36.32,36.52,36.22,36.48,143412.0,36.32,36.52,36.22,36.48,143412.0
2022-04-07 13:10:00,36.44,37.1,36.43,36.7,307440.0,36.44,37.1,36.43,36.7,307440.0
2022-04-07 13:20:00,36.69,37.27,36.68,37.11,248812.0,36.69,37.27,36.68,37.11,248812.0
2022-04-07 13:30:00,37.1,37.24,36.75,36.77,181080.0,37.1,37.24,36.75,36.77,181080.0
2022-04-07 13:40:00,36.76,37.04,36.64,36.75,154108.0,36.76,37.04,36.64,36.75,154108.0
2022-04-07 13:50:00,36.65,37.22,36.62,37.18,194992.0,36.65,37.22,36.62,37.18,194992.0
2022-04-07 14:00:00,37.22,37.3,36.94,37.07,187912.0,37.22,37.3,36.94,37.07,187912.0
2022-04-07 14:10:00,37.02,37.1,36.8,36.85,90904.0,37.02,37.1,36.8,36.85,90904.0
2022-04-07 14:20:00,36.9,37.74,36.84,37.17,278380.0,36.9,37.74,36.84,37.17,278380.0
2022-04-07 14:30:00,37.13,37.5,37.13,37.49,164520.0,37.13,37.5,37.13,37.49,164520.0
2022-04-07 14:40:00,37.36,37.62,37.3,37.51,100732.0,37.36,37.62,37.3,37.51,100732.0
2022-04-07 14:50:00,37.51,37.78,37.43,37.71,189092.0,37.51,37.78,37.43,37.71,189092.0
2022-04-07 15:00:00,37.67,37.96,37.59,37.8,178848.0,37.67,37.96,37.59,37.8,178848.0
2022-04-07 15:10:00,37.79,37.96,37.7,37.7,116496.0,37.79,37.96,37.7,37.7,116496.0
2022-04-07 15:20:00,37.7,37.78,37.5,37.58,150812.0,37.7,37.78,37.5,37.58,150812.0
2022-04-07 15:30:00,37.54,37.96,37.54,37.95,249400.0,37.54,37.96,37.54,37.95,249400.0
2022-04-07 15:40:00,37.95,38.21,37.8,37.97,357424.0,37.95,38.21,37.8,37.97,357424.0
2022-04-07 15:50:00,37.88,38.01,37.34,37.55,486340.0,37.88,38.01,37.34,37.55,486340.0
2022-04-08 09:30:00,37.27,37.28,36.04,36.54,689452.0,37.27,37.28,36.04,36.54,689452.0
2022-04-08 09:40:00,36.43,36.54,36.13,36.37,335620.0,36.43,36.54,36.13,36.37,335620.0
2022-04-08 09:50:00,36.29,36.29,35.63,35.75,288444.0,36.29,36.29,35.63,35.75,288444.0
2022-04-08 10:00:00,35.75,36.08,35.51,35.9,383188.0,35.75,36.08,35.51,35.9,383188.0
2022-04-08 10:10:00,35.91,36.38,35.68,36.26,333896.0,35.91,36.38,35.68,36.26,333896.0
2022-04-08 10:20:00,36.32,37.13,36.32,37.08,516556.0,36.32,37.13,36.32,37.08,516556.0
2022-04-08 10:30:00,37.08,37.23,36.85,36.99,286384.0,37.08,37.23,36.85,36.99,286384.0
2022-04-08 10:40:00,37.04,37.21,36.4,36.51,282476.0,37.04,37.21,36.4,36.51,282476.0
2022-04-08 10:50:00,36.56,37.13,36.52,36.81,229768.0,36.56,37.13,36.52,36.81,229768.0
2022-04-08 11:00:00,36.85,37.47,36.85,37.08,207360.0,36.85,37.47,36.85,37.08,207360.0
2022-04-08 11:10:00,37.11,37.25,36.94,36.94,165200.0,37.11,37.25,36.94,36.94,165200.0
2022-04-08 11:20:00,36.93,36.99,36.76,36.99,80720.0,36.93,36.99,36.76,36.99,80720.0
2022-04-08 11:30:00,36.91,36.99,36.63,36.73,105304.0,36.91,36.99,36.63,36.73,105304.0
2022-04-08 11:40:00,36.73,36.89,36.57,36.83,88428.0,36.73,36.89,36.57,36.83,88428.0
2022-04-08 11:50:00,36.8,36.86,36.58,36.82,91560.0,36.8,36.86,36.58,36.82,91560.0
2022-04-08 12:00:00,36.84,36.93,36.7,36.91,95856.0,36.84,36.93,36.7,36.91,95856.0
2022-04-08 12:10:00,36.82,37.15,36.82,37.11,90972.0,36.82,37.15,36.82,37.11,90972.0
2022-04-08 12:20:00,37.13,37.68,37.1,37.49,251392.0,37.13,37.68,37.1,37.49,251392.0
2022-04-08 12:30:00,37.49,37.53,37.15,37.26,80376.0,37.49,37.53,37.15,37.26,80376.0
2022-04-08 12:40:00,37.18,37.38,37.09,37.12,86176.0,37.18,37.38,37.09,37.12,86176.0
2022-04-08 12:50:00,37.1,37.44,37.08,37.37,128808.0,37.1,37.44,37.08,37.37,128808.0
2022-04-08 13:00:00,37.34,37.35,37.04,37.19,60684.0,37.34,37.35,37.04,37.19,60684.0
2022-04-08 13:10:00,37.13,37.21,36.93,37.21,153888.0,37.13,37.21,36.93,37.21,153888.0
2022-04-08 13:20:00,37.19,37.27,37.1,37.15,50428.0,37.19,37.27,37.1,37.15,50428.0
2022-04-08 13:30:00,37.1,37.15,36.95,37.08,68928.0,37.1,37.15,36.95,37.08,68928.0
2022-04-08 13:40:00,37.11,37.21,37.01,37.07,34784.0,37.11,37.21,37.01,37.07,34784.0
2022-04-08 13:50:00,37.11,37.27,37.02,37.23,91832.0,37.11,37.27,37.02,37.23,91832.0
2022-04-08 14:00:00,37.19,37.37,37.15,37.19,160828.0,37.19,37.37,37.15,37.19,160828.0
2022-04-08 14:10:00,37.25,37.34,37.16,37.34,96676.0,37.25,37.34,37.16,37.34,96676.0
2022-04-08 14:20:00,37.3,37.42,37.14,37.2,142420.0,37.3,37.42,37.14,37.2,142420.0
2022-04-08 14:30:00,37.19,37.26,37.06,37.23,70420.0,37.19,37.26,37.06,37.23,70420.0
2022-04-08 14:40:00,37.27,37.31,37.11,37.26,100976.0,37.27,37.31,37.11,37.26,100976.0
2022-04-08 14:50:00,37.29,37.44,37.27,37.4,90008.0,37.29,37.44,37.27,37.4,90008.0
2022-04-08 15:00:00,37.37,37.5,37.26,37.33,111408.0,37.37,37.5,37.26,37.33,111408.0
2022-04-08 15:10:00,37.32,37.56,37.25,37.41,166808.0,37.32,37.56,37.25,37.41,166808.0
2022-04-08 15:20:00,37.4,37.44,37.12,37.12,94012.0,37.4,37.44,37.12,37.12,94012.0
2022-04-08 15:30:00,37.13,37.26,37.01,37.15,112016.0,37.13,37.26,37.01,37.15,112016.0
2022-04-08 15:40:00,37.19,37.27,36.8,36.8,231216.0,37.19,37.27,36.8,36.8,231216.0
2022-04-08 15:50:00,36.78,36.86,36.36,36.63,577064.0,36.78,36.86,36.36,36.63,577064.0
2022-04-11 09:30:00,35.76,36.2,35.15,35.79,747828.0,35.76,36.2,35.15,35.79,747828.0
2022-04-11 09:40:00,35.69,36.5,35.6,36.25,460700.0,35.69,36.5,35.6,36.25,460700.0
2022-04-11 09:50:00,36.3,36.62,35.88,36.04,396780.0,36.3,36.62,35.88,36.04,396780.0
2022-04-11 10:00:00,35.98,36.55,35.95,36.52,238668.0,35.98,36.55,35.95,36.52,238668.0
2022-04-11 10:10:00,36.49,36.65,36.03,36.06,226044.0,36.49,36.65,36.03,36.06,226044.0
2022-04-11 10:20:00,36.04,36.32,35.93,36.01,124212.0,36.04,36.32,35.93,36.01,124212.0
2022-04-11 10:30:00,35.95,36.34,35.76,35.81,156552.0,35.95,36.34,35.76,35.81,156552.0
2022-04-11 10:40:00,35.76,35.83,35.4,35.49,221312.0,35.76,35.83,35.4,35.49,221312.0
2022-04-11 10:50:00,35.52,35.77,35.42,35.47,126276.0,35.52,35.77,35.42,35.47,126276.0
2022-04-11 11:00:00,35.43,35.85,35.35,35.65,128344.0,35.43,35.85,35.35,35.65,128344.0
2022-04-11 11:10:00,35.6,35.75,35.42,35.51,180504.0,35.6,35.75,35.42,35.51,180504.0
2022-04-11 11:20:00,35.52,35.58,35.38,35.51,115292.0,35.52,35.58,35.38,35.51,115292.0
2022-04-11 11:30:00,35.49,35.75,35.49,35.61,118316.0,35.49,35.75,35.49,35.61,118316.0
2022-04-11 11:40:00,35.6,35.73,35.39,35.49,130416.0,35.6,35.73,35.39,35.49,130416.0
2022-04-11 11:50:00,35.47,35.58,35.36,35.46,71584.0,35.47,35.58,35.36,35.46,71584.0
2022-04-11 12:00:00,35.47,35.5,35.27,35.3,81236.0,35.47,35.5,35.27,35.3,81236.0
2022-04-11 12:10:00,35.33,35.55,35.3,35.52,41376.0,35.33,35.55,35.3,35.52,41376.0
2022-04-11 12:20:00,35.53,35.71,35.42,35.64,104512.0,35.53,35.71,35.42,35.64,104512.0
2022-04-11 12:30:00,35.62,35.7,35.5,35.63,98848.0,35.62,35.7,35.5,35.63,98848.0
2022-04-11 12:40:00,35.6,35.8,35.56,35.62,87360.0,35.6,35.8,35.56,35.62,87360.0
2022-04-11 12:50:00,35.57,35.73,35.45,35.61,62956.0,35.57,35.73,35.45,35.61,62956.0
2022-04-11 13:00:00,35.62,36.09,35.61,35.91,176988.0,35.62,36.09,35.61,35.91,176988.0
2022-04-11 13:10:00,35.95,36.05,35.88,35.89,90516.0,35.95,36.05,35.88,35.89,90516.0
2022-04-11 13:20:00,35.87,36.02,35.82,35.86,86916.0,35.87,36.02,35.82,35.86,86916.0
2022-04-11 13:30:00,35.97,36.22,35.97,36.13,128692.0,35.97,36.22,35.97,36.13,128692.0
2022-04-11 13:40:00,36.16,36.25,35.95,35.95,97652.0,36.16,36.25,35.95,35.95,97652.0
2022-04-11 13:50:00,35.91,36.26,35.88,36.24,150520.0,35.91,36.26,35.88,36.24,150520.0
2022-04-11 14:00:00,36.22,36.5,36.13,36.45,184456.0,36.22,36.5,36.13,36.45,184456.0
2022-04-11 14:10:00,36.42,36.44,36.08,36.1,75820.0,36.42,36.44,36.08,36.1,75820.0
2022-04-11 14:20:00,36.05,36.26,36.03,36.14,120396.0,36.05,36.26,36.03,36.14,120396.0
2022-04-11 14:30:00,36.14,36.52,36.03,36.52,185300.0,36.14,36.52,36.03,36.52,185300.0
2022-04-11 14:40:00,36.52,37.06,36.44,37.03,296180.0,36.52,37.06,36.44,37.03,296180.0
2022-04-11 14:50:00,37.03,37.03,36.58,36.7,212888.0,37.03,37.03,36.58,36.7,212888.0
2022-04-11 15:00:00,36.71,36.84,36.55,36.69,152444.0,36.71,36.84,36.55,36.69,152444.0
2022-04-11 15:10:00,36.68,36.87,36.65,36.77,138444.0,36.68,36.87,36.65,36.77,138444.0
2022-04-11 15:20:00,36.83,36.98,36.76,36.97,245504.0,36.83,36.98,36.76,36.97,245504.0
2022-04-11 15:30:00,36.94,37.04,36.58,36.74,191984.0,36.94,37.04,36.58,36.74,191984.0
2022-04-11 15:40:00,36.74,36.86,36.66,36.76,222404.0,36.74,36.86,36.66,36.76,222404.0
2022-04-11 15:50:00,36.73,36.88,36.66,36.74,396016.0,36.73,36.88,36.66,36.74,396016.0
2022-04-12 09:30:00,36.63,37.06,36.02,36.88,318112.0,36.63,37.06,36.02,36.88,318112.0
2022-04-12 09:40:00,37.0,37.05,36.01,36.52,320940.0,37.0,37.05,36.01,36.52,320940.0
2022-04-12 09:50:00,36.49,37.36,36.48,37.03,305580.0,36.49,37.36,36.48,37.03,305580.0
2022-04-12 10:00:00,37.08,38.05,36.82,37.78,460000.0,37.08,38.05,36.82,37.78,460000.0
2022-04-12 10:10:00,37.87,38.06,37.57,37.62,292248.0,37.87,38.06,37.57,37.62,292248.0
2022-04-12 10:20:00,37.69,37.93,37.55,37.74,245836.0,37.69,37.93,37.55,37.74,245836.0
2022-04-12 10:30:00,37.75,37.81,37.26,37.44,190516.0,37.75,37.81,37.26,37.44,190516.0
2022-04-12 10:40:00,37.43,37.5,36.82,36.85,143596.0,37.43,37.5,36.82,36.85,143596.0
2022-04-12 10:50:00,36.9,37.13,36.68,36.94,147196.0,36.9,37.13,36.68,36.94,147196.0
2022-04-12 11:00:00,36.94,37.45,36.88,36.95,144504.0,36.94,37.45,36.88,36.95,144504.0
2022-04-12 11:10:00,37.03,37.2,36.83,37.15,72364.0,37.03,37.2,36.83,37.15,72364.0
2022-04-12 11:20:00,37.15,37.29,37.02,37.13,64424.0,37.15,37.29,37.02,37.13,64424.0
2022-04-12 11:30:00,37.25,37.26,37.0,37.22,41856.0,37.25,37.26,37.0,37.22,41856.0
2022-04-12 11:40:00,37.2,37.42,37.13,37.2,96980.0,37.2,37.42,37.13,37.2,96980.0
2022-04-12 11:50:00,37.14,37.31,37.13,37.16,52232.0,37.14,37.31,37.13,37.16,52232.0
2022-04-12 12:00:00,37.16,37.16,36.83,36.87,48188.0,37.16,37.16,36.83,36.87,48188.0
2022-04-12 12:10:00,36.91,36.91,36.63,36.77,61464.0,36.91,36.91,36.63,36.77,61464.0
2022-04-12 12:20:00,36.75,36.78,36.02,36.09,232448.0,36.75,36.78,36.02,36.09,232448.0
2022-04-12 12:30:00,36.13,36.29,36.05,36.19,100508.0,36.13,36.29,36.05,36.19,100508.0
2022-04-12 12:40:00,36.25,36.31,36.01,36.09,116812.0,36.25,36.31,36.01,36.09,116812.0
2022-04-12 12:50:00,36.09,36.34,36.09,36.31,78540.0,36.09,36.34,36.09,36.31,78540.0
2022-04-12 13:00:00,36.22,36.4,36.13,36.24,51344.0,36.22,36.4,36.13,36.24,51344.0
2022-04-12 13:10:00,36.4,36.61,36.27,36.33,103356.0,36.4,36.61,36.27,36.33,103356.0
2022-04-12 13:20:00,36.33,36.43,36.16,36.25,61664.0,36.33,36.43,36.16,36.25,61664.0
2022-04-12 13:30:00,36.31,36.45,36.13,36.35,133924.0,36.31,36.45,36.13,36.35,133924.0
2022-04-12 13:40:00,36.31,36.45,35.88,36.15,133456.0,36.31,36.45,35.88,36.15,133456.0
2022-04-12 13:50:00,36.15,36.21,35.65,35.76,129908.0,36.15,36.21,35.65,35.76,129908.0
2022-04-12 14:00:00,35.67,35.8,35.56,35.61,178644.0,35.67,35.8,35.56,35.61,178644.0
2022-04-12 14:10:00,35.61,35.64,35.42,35.54,125424.0,35.61,35.64,35.42,35.54,125424.0
2022-04-12 14:20:00,35.5,35.69,35.5,35.66,70044.0,35.5,35.69,35.5,35.66,70044.0
2022-04-12 14:30:00,35.63,35.93,35.46,35.74,92676.0,35.63,35.93,35.46,35.74,92676.0
2022-04-12 14:40:00,35.76,35.97,35.72,35.85,128736.0,35.76,35.97,35.72,35.85,128736.0
2022-04-12 14:50:00,35.86,36.04,35.77,35.88,62240.0,35.86,36.04,35.77,35.88,62240.0
2022-04-12 15:00:00,35.86,35.95,35.63,35.76,102684.0,35.86,35.95,35.63,35.76,102684.0
2022-04-12 15:10:00,35.8,36.0,35.77,36.0,78388.0,35.8,36.0,35.77,36.0,78388.0
2022-04-12 15:20:00,36.04,36.13,35.87,35.94,75732.0,36.04,36.13,35.87,35.94,75732.0
2022-04-12 15:30:00,35.94,36.21,35.85,36.21,91092.0,35.94,36.21,35.85,36.21,91092.0
2022-04-12 15:40:00,36.21,36.38,36.13,36.25,181156.0,36.21,36.38,36.13,36.25,181156.0
2022-04-12 15:50:00,36.25,36.37,36.15,36.22,303176.0,36.25,36.37,36.15,36.22,303176.0
2022-04-13 09:30:00,36.02,36.27,35.51,36.05,255668.0,36.02,36.27,35.51,36.05,255668.0
2022-04-13 09:40:00,35.98,36.65,35.88,36.25,260120.0,35.98,36.65,35.88,36.25,260120.0
2022-04-13 09:50:00,36.25,36.41,35.75,36.13,268144.0,36.25,36.41,35.75,36.13,268144.0
2022-04-13 10:00:00,36.17,36.74,35.82,36.58,251408.0,36.17,36.74,35.82,36.58,251408.0
2022-04-13 10:10:00,36.56,36.92,36.41,36.77,188656.0,36.56,36.92,36.41,36.77,188656.0
2022-04-13 10:20:00,36.82,36.89,36.38,36.38,123272.0,36.82,36.89,36.38,36.38,123272.0
2022-04-13 10:30:00,36.36,36.71,36.25,36.45,74396.0,36.36,36.71,36.25,36.45,74396.0
2022-04-13 10:40:00,36.35,36.89,36.35,36.73,75396.0,36.35,36.89,36.35,36.73,75396.0
2022-04-13 10:50:00,36.73,36.79,36.57,36.58,72648.0,36.73,36.79,36.57,36.58,72648.0
2022-04-13 11:00:00,36.58,36.81,36.55,36.57,55328.0,36.58,36.81,36.55,36.57,55328.0
2022-04-13 11:10:00,36.62,36.74,36.53,36.74,152156.0,36.62,36.74,36.53,36.74,152156.0
2022-04-13 11:20:00,36.69,37.0,36.68,36.85,467428.0,36.69,37.0,36.68,36.85,467428.0
2022-04-13 11:30:00,36.86,37.0,36.81,36.89,129940.0,36.86,37.0,36.81,36.89,129940.0
2022-04-13 11:40:00,36.89,37.0,36.84,36.92,190056.0,36.89,37.0,36.84,36.92,190056.0
2022-04-13 11:50:00,36.88,37.14,36.85,37.14,93756.0,36.88,37.14,36.85,37.14,93756.0
2022-04-13 12:00:00,37.19,37.49,37.06,37.43,214520.0,37.19,37.49,37.06,37.43,214520.0
2022-04-13 12:10:00,37.4,37.47,37.16,37.37,91628.0,37.4,37.47,37.16,37.37,91628.0
2022-04-13 12:20:00,37.25,37.55,37.25,37.38,144740.0,37.25,37.55,37.25,37.38,144740.0
2022-04-13 12:30:00,37.39,37.45,37.25,37.34,149200.0,37.39,37.45,37.25,37.34,149200.0
2022-04-13 12:40:00,37.4,37.56,37.37,37.49,96860.0,37.4,37.56,37.37,37.49,96860.0
2022-04-13 12:50:00,37.49,37.63,37.38,37.49,121976.0,37.49,37.63,37.38,37.49,121976.0
2022-04-13 13:00:00,37.51,37.52,37.33,37.47,80804.0,37.51,37.52,37.33,37.47,80804.0
2022-04-13 13:10:00,37.44,37.62,37.41,37.5,59596.0,37.44,37.62,37.41,37.5,59596.0
2022-04-13 13:20:00,37.49,37.49,37.1,37.23,107196.0,37.49,37.49,37.1,37.23,107196.0
2022-04-13 13:30:00,37.23,37.25,37.0,37.07,80392.0,37.23,37.25,37.0,37.07,80392.0
2022-04-13 13:40:00,37.12,37.24,36.89,37.0,188868.0,37.12,37.24,36.89,37.0,188868.0
2022-04-13 13:50:00,37.0,37.12,36.9,37.12,75880.0,37.0,37.12,36.9,37.12,75880.0
2022-04-13 14:00:00,37.1,37.2,36.9,37.15,83628.0,37.1,37.2,36.9,37.15,83628.0
2022-04-13 14:10:00,37.18,37.25,37.03,37.23,36552.0,37.18,37.25,37.03,37.23,36552.0
2022-04-13 14:20:00,37.24,37.31,37.05,37.07,116564.0,37.24,37.31,37.05,37.07,116564.0
2022-04-13 14:30:00,37.1,37.31,37.08,37.22,105168.0,37.1,37.31,37.08,37.22,105168.0
2022-04-13 14:40:00,37.25,37.37,37.22,37.26,62292.0,37.25,37.37,37.22,37.26,62292.0
2022-04-13 14:50:00,37.32,37.41,37.24,37.38,75036.0,37.32,37.41,37.24,37.38,75036.0
2022-04-13 15:00:00,37.41,37.53,37.26,37.5,101412.0,37.41,37.53,37.26,37.5,101412.0
2022-04-13 15:10:00,37.5,37.92,37.44,37.92,225108.0,37.5,37.92,37.44,37.92,225108.0
2022-04-13 15:20:00,37.89,37.94,37.68,37.85,172488.0,37.89,37.94,37.68,37.85,172488.0
2022-04-13 15:30:00,37.85,38.02,37.72,37.96,198952.0,37.85,38.02,37.72,37.96,198952.0
2022-04-13 15:40:00,37.94,38.03,37.81,37.86,165584.0,37.94,38.03,37.81,37.86,165584.0
2022-04-13 15:50:00,37.87,37.93,37.59,37.66,407764.0,37.87,37.93,37.59,37.66,407764.0
2022-04-14 09:30:00,37.32,37.6,36.81,36.97,357540.0,37.32,37.6,36.81,36.97,357540.0
2022-04-14 09:40:00,36.95,37.49,36.81,37.23,128756.0,36.95,37.49,36.81,37.23,128756.0
2022-04-14 09:50:00,37.14,37.24,37.0,37.23,125948.0,37.14,37.24,37.0,37.23,125948.0
2022-04-14 10:00:00,37.16,37.54,37.06,37.22,266036.0,37.16,37.54,37.06,37.22,266036.0
2022-04-14 10:10:00,37.18,37.72,37.06,37.55,198928.0,37.18,37.72,37.06,37.55,198928.0
2022-04-14 10:20:00,37.54,38.12,37.51,38.12,259008.0,37.54,38.12,37.51,38.12,259008.0
2022-04-14 10:30:00,38.05,38.67,37.76,37.88,421940.0,38.05,38.67,37.76,37.88,421940.0
2022-04-14 10:40:00,37.9,38.16,37.74,37.81,155832.0,37.9,38.16,37.74,37.81,155832.0
2022-04-14 10:50:00,37.88,38.34,37.81,38.26,74228.0,37.88,38.34,37.81,38.26,74228.0
2022-04-14 11:00:00,38.2,39.0,38.19,38.75,389116.0,38.2,39.0,38.19,38.75,389116.0
2022-04-14 11:10:00,38.66,38.74,38.38,38.57,199080.0,38.66,38.74,38.38,38.57,199080.0
2022-04-14 11:20:00,38.57,39.03,38.52,39.0,334192.0,38.57,39.03,38.52,39.0,334192.0
2022-04-14 11:30:00,39.0,39.13,38.69,38.73,213764.0,39.0,39.13,38.69,38.73,213764.0
2022-04-14 11:40:00,38.7,38.89,38.45,38.61,155672.0,38.7,38.89,38.45,38.61,155672.0
2022-04-14 11:50:00,38.68,38.69,38.4,38.48,146324.0,38.68,38.69,38.4,38.48,146324.0
2022-04-14 12:00:00,38.4,38.67,38.33,38.56,117744.0,38.4,38.67,38.33,38.56,117744.0
2022-04-14 12:10:00,38.58,38.63,38.25,38.42,103968.0,38.58,38.63,38.25,38.42,103968.0
2022-04-14 12:20:00,38.38,38.47,38.32,38.4,51212.0,38.38,38.47,38.32,38.4,51212.0
2022-04-14 12:30:00,38.44,38.72,38.38,38.52,180636.0,38.44,38.72,38.38,38.52,180636.0
2022-04-14 12:40:00,38.57,38.7,38.4,38.43,169780.0,38.57,38.7,38.4,38.43,169780.0
2022-04-14 12:50:00,38.48,38.58,38.35,38.45,79356.0,38.48,38.58,38.35,38.45,79356.0
2022-04-14 13:00:00,38.47,38.49,38.34,38.34,67108.0,38.47,38.49,38.34,38.34,67108.0
2022-04-14 13:10:00,38.37,38.38,38.08,38.09,104740.0,38.37,38.38,38.08,38.09,104740.0
2022-04-14 13:20:00,38.13,38.25,37.7,37.8,185164.0,38.13,38.25,37.7,37.8,185164.0
2022-04-14 13:30:00,37.82,38.03,37.65,37.9,95076.0,37.82,38.03,37.65,37.9,95076.0
2022-04-14 13:40:00,37.92,38.09,37.88,37.97,57936.0,37.92,38.09,37.88,37.97,57936.0
2022-04-14 13:50:00,38.03,38.13,37.95,38.09,69752.0,38.03,38.13,37.95,38.09,69752.0
2022-04-14 14:00:00,38.09,38.24,38.04,38.23,87888.0,38.09,38.24,38.04,38.23,87888.0
2022-04-14 14:10:00,38.23,38.5,38.18,38.39,204288.0,38.23,38.5,38.18,38.39,204288.0
2022-04-14 14:20:00,38.35,38.46,38.2,38.38,81096.0,38.35,38.46,38.2,38.38,81096.0
2022-04-14 14:30:00,38.42,38.47,38.33,38.42,65508.0,38.42,38.47,38.33,38.42,65508.0
2022-04-14 14:40:00,38.49,38.49,38.26,38.31,73856.0,38.49,38.49,38.26,38.31,73856.0
2022-04-14 14:50:00,38.28,38.39,38.13,38.13,81872.0,38.28,38.39,38.13,38.13,81872.0
2022-04-14 15:00:00,38.13,38.18,37.8,37.88,83368.0,38.13,38.18,37.8,37.88,83368.0
2022-04-14 15:10:00,37.83,38.14,37.8,37.89,79732.0,37.83,38.14,37.8,37.89,79732.0
2022-04-14 15:20:00,37.93,38.1,37.86,37.99,57524.0,37.93,38.1,37.86,37.99,57524.0
2022-04-14 15:30:00,38.04,38.12,37.8,37.97,93504.0,38.04,38.12,37.8,37.97,93504.0
2022-04-14 15:40:00,37.97,38.31,37.93,38.07,257244.0,37.97,38.31,37.93,38.07,257244.0
2022-04-14 15:50:00,38.06,38.06,37.74,37.89,436028.0,38.06,38.06,37.74,37.89,436028.0
2022-04-18 09:30:00,37.5,37.81,36.17,36.3,459812.0,37.5,37.81,36.17,36.3,459812.0
2022-04-18 09:40:00,36.19,36.63,36.0,36.24,317028.0,36.19,36.63,36.0,36.24,317028.0
2022-04-18 09:50:00,36.16,36.62,36.0,36.38,171972.0,36.16,36.62,36.0,36.38,171972.0
2022-04-18 10:00:00,36.43,36.54,36.19,36.32,159392.0,36.43,36.54,36.19,36.32,159392.0
2022-04-18 10:10:00,36.25,36.44,36.03,36.08,111564.0,36.25,36.44,36.03,36.08,111564.0
2022-04-18 10:20:00,36.12,36.42,36.05,36.25,98128.0,36.12,36.42,36.05,36.25,98128.0
2022-04-18 10:30:00,36.34,36.34,35.63,35.82,222000.0,36.34,36.34,35.63,35.82,222000.0
2022-04-18 10:40:00,35.82,35.95,35.53,35.6,335844.0,35.82,35.95,35.53,35.6,335844.0
2022-04-18 10:50:00,35.58,35.73,35.38,35.58,156148.0,35.58,35.73,35.38,35.58,156148.0
2022-04-18 11:00:00,35.52,35.78,35.3,35.36,254880.0,35.52,35.78,35.3,35.36,254880.0
2022-04-18 11:10:00,35.36,35.71,35.35,35.52,176364.0,35.36,35.71,35.35,35.52,176364.0
2022-04-18 11:20:00,35.49,35.49,35.19,35.28,130488.0,35.49,35.49,35.19,35.28,130488.0
2022-04-18 11:30:00,35.27,35.3,34.95,35.04,146096.0,35.27,35.3,34.95,35.04,146096.0
2022-04-18 11:40:00,35.07,35.19,34.97,35.0,104180.0,35.07,35.19,34.97,35.0,104180.0
2022-04-18 11:50:00,35.01,35.3,34.99,35.2,86764.0,35.01,35.3,34.99,35.2,86764.0
2022-04-18 12:00:00,35.17,35.17,34.87,34.99,89992.0,35.17,35.17,34.87,34.99,89992.0
2022-04-18 12:10:00,35.0,35.0,34.56,34.67,171808.0,35.0,35.0,34.56,34.67,171808.0
2022-04-18 12:20:00,34.68,34.7,34.43,34.56,89220.0,34.68,34.7,34.43,34.56,89220.0
2022-04-18 12:30:00,34.6,34.6,34.31,34.38,90036.0,34.6,34.6,34.31,34.38,90036.0
2022-04-18 12:40:00,34.38,34.56,34.31,34.51,81832.0,34.38,34.56,34.31,34.51,81832.0
2022-04-18 12:50:00,34.49,34.69,34.48,34.69,110620.0,34.49,34.69,34.48,34.69,110620.0
2022-04-18 13:00:00,34.69,34.74,34.45,34.68,85000.0,34.69,34.74,34.45,34.68,85000.0
2022-04-18 13:10:00,34.67,34.75,34.4,34.42,70036.0,34.67,34.75,34.4,34.42,70036.0
2022-04-18 13:20:00,34.41,34.52,34.35,34.49,57708.0,34.41,34.52,34.35,34.49,57708.0
2022-04-18 13:30:00,34.46,36.0,34.46,35.73,697124.0,34.46,36.0,34.46,35.73,697124.0
2022-04-18 13:40:00,35.79,35.79,35.05,35.38,610040.0,35.79,35.79,35.05,35.38,610040.0
2022-04-18 13:50:00,35.41,35.6,35.29,35.51,112496.0,35.41,35.6,35.29,35.51,112496.0
2022-04-18 14:00:00,35.55,35.76,35.38,35.46,148368.0,35.55,35.76,35.38,35.46,148368.0
2022-04-18 14:10:00,35.44,35.53,35.3,35.52,73128.0,35.44,35.53,35.3,35.52,73128.0
2022-04-18 14:20:00,35.5,35.82,35.39,35.44,109024.0,35.5,35.82,35.39,35.44,109024.0
2022-04-18 14:30:00,35.46,35.56,35.22,35.27,97844.0,35.46,35.56,35.22,35.27,97844.0
2022-04-18 14:40:00,35.24,35.3,35.05,35.21,96868.0,35.24,35.3,35.05,35.21,96868.0
2022-04-18 14:50:00,35.15,35.23,34.98,35.13,86680.0,35.15,35.23,34.98,35.13,86680.0
2022-04-18 15:00:00,35.13,35.28,35.08,35.11,95728.0,35.13,35.28,35.08,35.11,95728.0
2022-04-18 15:10:00,35.17,35.24,35.02,35.04,50244.0,35.17,35.24,35.02,35.04,50244.0
2022-04-18 15:20:00,35.1,35.18,35.0,35.1,52376.0,35.1,35.18,35.0,35.1,52376.0
2022-04-18 15:30:00,35.07,35.24,34.95,35.2,169764.0,35.07,35.24,34.95,35.2,169764.0
2022-04-18 15:40:00,35.22,35.22,35.02,35.05,150496.0,35.22,35.22,35.02,35.05,150496.0
2022-04-18 15:50:00,35.04,35.37,34.98,35.35,354964.0,35.04,35.37,34.98,35.35,354964.0
2022-04-19 09:30:00,35.71,35.83,34.96,35.05,354988.0,35.71,35.83,34.96,35.05,354988.0
2022-04-19 09:40:00,35.0,35.62,35.0,35.54,127088.0,35.0,35.62,35.0,35.54,127088.0
2022-04-19 09:50:00,35.54,36.12,35.5,35.93,335368.0,35.54,36.12,35.5,35.93,335368.0
2022-04-19 10:00:00,35.85,35.98,35.53,35.65,179788.0,35.85,35.98,35.53,35.65,179788.0
2022-04-19 10:10:00,35.64,36.37,35.64,36.37,236892.0,35.64,36.37,35.64,36.37,236892.0
2022-04-19 10:20:00,36.34,36.44,36.08,36.21,161852.0,36.34,36.44,36.08,36.21,161852.0
2022-04-19 10:30:00,36.25,36.68,36.2,36.68,192456.0,36.25,36.68,36.2,36.68,192456.0
2022-04-19 10:40:00,36.69,36.96,36.63,36.65,213384.0,36.69,36.96,36.63,36.65,213384.0
2022-04-19 10:50:00,36.65,37.15,36.57,37.01,313864.0,36.65,37.15,36.57,37.01,313864.0
2022-04-19 11:00:00,37.02,37.15,36.91,37.09,195040.0,37.02,37.15,36.91,37.09,195040.0
2022-04-19 11:10:00,37.11,37.16,36.84,37.05,241944.0,37.11,37.16,36.84,37.05,241944.0
2022-04-19 11:20:00,37.04,37.13,36.75,36.81,192648.0,37.04,37.13,36.75,36.81,192648.0
2022-04-19 11:30:00,36.81,36.96,36.58,36.91,219580.0,36.81,36.96,36.58,36.91,219580.0
2022-04-19 11:40:00,36.92,36.99,36.7,36.74,70196.0,36.92,36.99,36.7,36.74,70196.0
2022-04-19 11:50:00,36.74,36.74,36.51,36.51,141084.0,36.74,36.74,36.51,36.51,141084.0
2022-04-19 12:00:00,36.56,36.88,36.51,36.72,126492.0,36.56,36.88,36.51,36.72,126492.0
2022-04-19 12:10:00,36.73,37.07,36.69,37.02,148628.0,36.73,37.07,36.69,37.02,148628.0
2022-04-19 12:20:00,37.03,37.04,36.9,36.94,49208.0,37.03,37.04,36.9,36.94,49208.0
2022-04-19 12:30:00,36.97,36.98,36.83,36.83,53572.0,36.97,36.98,36.83,36.83,53572.0
2022-04-19 12:40:00,36.84,37.14,36.84,36.96,89928.0,36.84,37.14,36.84,36.96,89928.0
2022-04-19 12:50:00,36.94,37.13,36.83,36.83,93504.0,36.94,37.13,36.83,36.83,93504.0
2022-04-19 13:00:00,36.87,36.95,36.75,36.94,64784.0,36.87,36.95,36.75,36.94,64784.0
2022-04-19 13:10:00,36.93,37.1,36.89,37.05,58504.0,36.93,37.1,36.89,37.05,58504.0
2022-04-19 13:20:00,37.02,37.06,36.88,36.91,85920.0,37.02,37.06,36.88,36.91,85920.0
2022-04-19 13:30:00,36.9,37.32,36.9,37.25,150976.0,36.9,37.32,36.9,37.25,150976.0
2022-04-19 13:40:00,37.2,37.25,37.06,37.2,81408.0,37.2,37.25,37.06,37.2,81408.0
2022-04-19 13:50:00,37.25,37.65,37.19,37.59,274180.0,37.25,37.65,37.19,37.59,274180.0
2022-04-19 14:00:00,37.58,37.72,37.36,37.39,147480.0,37.58,37.72,37.36,37.39,147480.0
2022-04-19 14:10:00,37.43,37.52,37.2,37.47,173204.0,37.43,37.52,37.2,37.47,173204.0
2022-04-19 14:20:00,37.49,37.74,37.44,37.54,125304.0,37.49,37.74,37.44,37.54,125304.0
2022-04-19 14:30:00,37.58,37.75,37.48,37.71,128644.0,37.58,37.75,37.48,37.71,128644.0
2022-04-19 14:40:00,37.65,37.77,37.56,37.71,86132.0,37.65,37.77,37.56,37.71,86132.0
2022-04-19 14:50:00,37.71,37.79,37.65,37.75,75116.0,37.71,37.79,37.65,37.75,75116.0
2022-04-19 15:00:00,37.74,37.75,37.45,37.54,92452.0,37.74,37.75,37.45,37.54,92452.0
2022-04-19 15:10:00,37.56,37.79,37.55,37.71,108900.0,37.56,37.79,37.55,37.71,108900.0
2022-04-19 15:20:00,37.72,38.02,37.7,37.92,179796.0,37.72,38.02,37.7,37.92,179796.0
2022-04-19 15:30:00,37.91,38.24,37.79,37.85,249528.0,37.91,38.24,37.79,37.85,249528.0
2022-04-19 15:40:00,37.82,37.99,37.81,37.92,131364.0,37.82,37.99,37.81,37.92,131364.0
2022-04-19 15:50:00,37.94,38.16,37.9,38.11,403312.0,37.94,38.16,37.9,38.11,403312.0
2022-04-20 09:30:00,38.0,38.08,37.0,37.26,346088.0,38.0,38.08,37.0,37.26,346088.0
2022-04-20 09:40:00,37.19,37.66,37.13,37.38,114712.0,37.19,37.66,37.13,37.38,114712.0
2022-04-20 09:50:00,37.28,37.29,36.78,36.84,116788.0,37.28,37.29,36.78,36.84,116788.0
2022-04-20 10:00:00,36.9,37.14,36.66,37.14,111988.0,36.9,37.14,36.66,37.14,111988.0
2022-04-20 10:10:00,37.13,37.4,36.94,37.12,124432.0,37.13,37.4,36.94,37.12,124432.0
2022-04-20 10:20:00,37.12,37.22,36.89,37.21,54524.0,37.12,37.22,36.89,37.21,54524.0
2022-04-20 10:30:00,37.21,37.37,37.0,37.08,57136.0,37.21,37.37,37.0,37.08,57136.0
2022-04-20 10:40:00,37.12,37.29,36.97,37.16,72532.0,37.12,37.29,36.97,37.16,72532.0
2022-04-20 10:50:00,37.15,37.34,36.96,37.13,43048.0,37.15,37.34,36.96,37.13,43048.0
2022-04-20 11:00:00,37.12,37.23,37.0,37.12,22816.0,37.12,37.23,37.0,37.12,22816.0
2022-04-20 11:10:00,37.08,37.14,36.79,36.82,47776.0,37.08,37.14,36.79,36.82,47776.0
2022-04-20 11:20:00,36.8,36.9,36.73,36.77,39132.0,36.8,36.9,36.73,36.77,39132.0
2022-04-20 11:30:00,36.78,37.31,36.74,37.15,104880.0,36.78,37.31,36.74,37.15,104880.0
2022-04-20 11:40:00,37.2,37.32,37.0,37.06,40188.0,37.2,37.32,37.0,37.06,40188.0
2022-04-20 11:50:00,37.08,37.13,36.97,36.99,62228.0,37.08,37.13,36.97,36.99,62228.0
2022-04-20 12:00:00,37.01,37.25,36.93,37.19,87712.0,37.01,37.25,36.93,37.19,87712.0
2022-04-20 12:10:00,37.14,37.34,37.06,37.34,45952.0,37.14,37.34,37.06,37.34,45952.0
2022-04-20 12:20:00,37.26,37.44,37.16,37.38,49312.0,37.26,37.44,37.16,37.38,49312.0
2022-04-20 12:30:00,37.38,37.48,37.3,37.37,84148.0,37.38,37.48,37.3,37.37,84148.0
2022-04-20 12:40:00,37.37,37.68,37.33,37.63,59984.0,37.37,37.68,37.33,37.63,59984.0
2022-04-20 12:50:00,37.64,37.87,37.58,37.8,83204.0,37.64,37.87,37.58,37.8,83204.0
2022-04-20 13:00:00,37.81,37.95,37.72,37.83,80600.0,37.81,37.95,37.72,37.83,80600.0
2022-04-20 13:10:00,37.77,37.95,37.59,37.75,57152.0,37.77,37.95,37.59,37.75,57152.0
2022-04-20 13:20:00,37.71,37.71,37.58,37.64,39484.0,37.71,37.71,37.58,37.64,39484.0
2022-04-20 13:30:00,37.66,37.77,37.55,37.65,48692.0,37.66,37.77,37.55,37.65,48692.0
2022-04-20 13:40:00,37.62,37.69,37.53,37.53,31536.0,37.62,37.69,37.53,37.53,31536.0
2022-04-20 13:50:00,37.53,37.54,37.26,37.27,57932.0,37.53,37.54,37.26,37.27,57932.0
2022-04-20 14:00:00,37.26,37.3,37.04,37.06,37308.0,37.26,37.3,37.04,37.06,37308.0
2022-04-20 14:10:00,37.08,37.1,36.94,37.0,67296.0,37.08,37.1,36.94,37.0,67296.0
2022-04-20 14:20:00,36.99,37.15,36.99,37.12,32244.0,36.99,37.15,36.99,37.12,32244.0
2022-04-20 14:30:00,37.15,37.23,37.0,37.04,28048.0,37.15,37.23,37.0,37.04,28048.0
2022-04-20 14:40:00,37.04,37.08,36.94,36.99,65812.0,37.04,37.08,36.94,36.99,65812.0
2022-04-20 14:50:00,37.0,37.2,36.99,37.2,91424.0,37.0,37.2,36.99,37.2,91424.0
2022-04-20 15:00:00,37.18,37.28,37.12,37.19,55012.0,37.18,37.28,37.12,37.19,55012.0
2022-04-20 15:10:00,37.1,37.29,37.1,37.24,21960.0,37.1,37.29,37.1,37.24,21960.0
2022-04-20 15:20:00,37.13,37.31,37.07,37.18,35428.0,37.13,37.31,37.07,37.18,35428.0
2022-04-20 15:30:00,37.21,37.29,37.08,37.24,46560.0,37.21,37.29,37.08,37.24,46560.0
2022-04-20 15:40:00,37.28,37.56,37.27,37.34,99588.0,37.28,37.56,37.27,37.34,99588.0
2022-04-20 15:50:00,37.33,37.4,37.15,37.19,176748.0,37.33,37.4,37.15,37.19,176748.0
2022-04-21 09:30:00,37.5,38.28,37.15,37.82,435868.0,37.5,38.28,37.15,37.82,435868.0
2022-04-21 09:40:00,37.75,38.16,37.52,37.74,202348.0,37.75,38.16,37.52,37.74,202348.0
2022-04-21 09:50:00,37.78,37.94,37.29,37.33,80848.0,37.78,37.94,37.29,37.33,80848.0
2022-04-21 10:00:00,37.36,37.61,37.15,37.34,83404.0,37.36,37.61,37.15,37.34,83404.0
2022-04-21 10:10:00,37.25,37.31,36.85,36.88,101532.0,37.25,37.31,36.85,36.88,101532.0
2022-04-21 10:20:00,36.88,37.14,36.72,37.03,83272.0,36.88,37.14,36.72,37.03,83272.0
2022-04-21 10:30:00,37.01,37.23,36.56,36.61,124684.0,37.01,37.23,36.56,36.61,124684.0
2022-04-21 10:40:00,36.65,36.83,36.55,36.69,62232.0,36.65,36.83,36.55,36.69,62232.0
2022-04-21 10:50:00,36.73,36.9,36.59,36.75,38720.0,36.73,36.9,36.59,36.75,38720.0
2022-04-21 11:00:00,36.69,36.95,36.67,36.94,41356.0,36.69,36.95,36.67,36.94,41356.0
2022-04-21 11:10:00,36.96,37.12,36.76,36.83,79464.0,36.96,37.12,36.76,36.83,79464.0
2022-04-21 11:20:00,36.8,36.81,36.57,36.63,96244.0,36.8,36.81,36.57,36.63,96244.0
2022-04-21 11:30:00,36.61,36.73,36.43,36.49,86804.0,36.61,36.73,36.43,36.49,86804.0
2022-04-21 11:40:00,36.49,36.5,36.07,36.15,150724.0,36.49,36.5,36.07,36.15,150724.0
2022-04-21 11:50:00,36.13,36.2,35.86,35.9,138344.0,36.13,36.2,35.86,35.9,138344.0
2022-04-21 12:00:00,35.94,36.07,35.65,35.65,249424.0,35.94,36.07,35.65,35.65,249424.0
2022-04-21 12:10:00,35.68,35.76,35.47,35.58,115072.0,35.68,35.76,35.47,35.58,115072.0
2022-04-21 12:20:00,35.61,35.74,35.55,35.63,69708.0,35.61,35.74,35.55,35.63,69708.0
2022-04-21 12:30:00,35.59,35.96,35.59,35.69,100548.0,35.59,35.96,35.59,35.69,100548.0
2022-04-21 12:40:00,35.72,36.03,35.72,35.91,75588.0,35.72,36.03,35.72,35.91,75588.0
2022-04-21 12:50:00,35.86,35.9,35.66,35.75,56848.0,35.86,35.9,35.66,35.75,56848.0
2022-04-21 13:00:00,35.73,35.79,35.66,35.76,45896.0,35.73,35.79,35.66,35.76,45896.0
2022-04-21 13:10:00,35.8,35.8,35.58,35.62,52376.0,35.8,35.8,35.58,35.62,52376.0
2022-04-21 13:20:00,35.62,36.07,35.62,35.99,107904.0,35.62,36.07,35.62,35.99,107904.0
2022-04-21 13:30:00,35.89,36.07,35.69,35.78,91008.0,35.89,36.07,35.69,35.78,91008.0
2022-04-21 13:40:00,35.85,35.89,35.72,35.72,27892.0,35.85,35.89,35.72,35.72,27892.0
2022-04-21 13:50:00,35.71,35.75,35.6,35.63,43136.0,35.71,35.75,35.6,35.63,43136.0
2022-04-21 14:00:00,35.63,35.64,35.4,35.47,79740.0,35.63,35.64,35.4,35.47,79740.0
2022-04-21 14:10:00,35.43,35.56,35.36,35.56,76188.0,35.43,35.56,35.36,35.56,76188.0
2022-04-21 14:20:00,35.58,35.63,35.37,35.44,68008.0,35.58,35.63,35.37,35.44,68008.0
2022-04-21 14:30:00,35.39,35.67,35.34,35.36,55016.0,35.39,35.67,35.34,35.36,55016.0
2022-04-21 14:40:00,35.35,35.46,35.28,35.32,49704.0,35.35,35.46,35.28,35.32,49704.0
2022-04-21 14:50:00,35.32,35.37,35.25,35.31,69144.0,35.32,35.37,35.25,35.31,69144.0
2022-04-21 15:00:00,35.35,35.43,35.2,35.23,105912.0,35.35,35.43,35.2,35.23,105912.0
2022-04-21 15:10:00,35.19,35.22,34.98,35.16,217456.0,35.19,35.22,34.98,35.16,217456.0
2022-04-21 15:20:00,35.17,35.27,35.05,35.26,82792.0,35.17,35.27,35.05,35.26,82792.0
2022-04-21 15:30:00,35.33,35.5,35.27,35.36,92112.0,35.33,35.5,35.27,35.36,92112.0
2022-04-21 15:40:00,35.34,35.5,35.26,35.39,175412.0,35.34,35.5,35.26,35.39,175412.0
2022-04-21 15:50:00,35.42,35.55,35.34,35.42,211768.0,35.42,35.55,35.34,35.42,211768.0
2022-04-22 09:30:00,35.64,36.23,35.47,35.5,278272.0,35.64,36.23,35.47,35.5,278272.0
2022-04-22 09:40:00,35.47,35.83,35.29,35.83,166968.0,35.47,35.83,35.29,35.83,166968.0
2022-04-22 09:50:00,35.86,36.1,35.68,35.92,144396.0,35.86,36.1,35.68,35.92,144396.0
2022-04-22 10:00:00,35.92,36.58,35.9,36.21,160496.0,35.92,36.58,35.9,36.21,160496.0
2022-04-22 10:10:00,36.13,36.22,35.56,35.67,97252.0,36.13,36.22,35.56,35.67,97252.0
2022-04-22 10:20:00,35.63,35.63,35.19,35.26,108860.0,35.63,35.63,35.19,35.26,108860.0
2022-04-22 10:30:00,35.17,35.63,35.16,35.29,85892.0,35.17,35.63,35.16,35.29,85892.0
2022-04-22 10:40:00,35.23,35.32,35.02,35.2,55476.0,35.23,35.32,35.02,35.2,55476.0
2022-04-22 10:50:00,35.13,35.19,34.87,34.91,194588.0,35.13,35.19,34.87,34.91,194588.0
2022-04-22 11:00:00,34.91,35.34,34.86,35.33,101496.0,34.91,35.34,34.86,35.33,101496.0
2022-04-22 11:10:00,35.33,35.33,35.0,35.07,51576.0,35.33,35.33,35.0,35.07,51576.0
2022-04-22 11:20:00,35.15,35.26,35.08,35.24,33920.0,35.15,35.26,35.08,35.24,33920.0
2022-04-22 11:30:00,35.22,35.25,35.03,35.03,30400.0,35.22,35.25,35.03,35.03,30400.0
2022-04-22 11:40:00,35.06,35.07,34.8,34.93,77108.0,35.06,35.07,34.8,34.93,77108.0
2022-04-22 11:50:00,34.85,34.94,34.68,34.68,72268.0,34.85,34.94,34.68,34.68,72268.0
2022-04-22 12:00:00,34.68,34.7,34.38,34.45,186672.0,34.68,34.7,34.38,34.45,186672.0
2022-04-22 12:10:00,34.42,34.5,34.27,34.44,244036.0,34.42,34.5,34.27,34.44,244036.0
2022-04-22 12:20:00,34.4,34.58,34.36,34.43,104992.0,34.4,34.58,34.36,34.43,104992.0
2022-04-22 12:30:00,34.38,34.49,34.27,34.29,95068.0,34.38,34.49,34.27,34.29,95068.0
2022-04-22 12:40:00,34.34,34.36,34.25,34.31,72164.0,34.34,34.36,34.25,34.31,72164.0
2022-04-22 12:50:00,34.31,34.32,34.07,34.13,70752.0,34.31,34.32,34.07,34.13,70752.0
2022-04-22 13:00:00,34.17,34.17,33.95,34.0,86900.0,34.17,34.17,33.95,34.0,86900.0
2022-04-22 13:10:00,34.05,34.23,34.04,34.13,57052.0,34.05,34.23,34.04,34.13,57052.0
2022-04-22 13:20:00,34.13,34.13,33.89,34.07,33396.0,34.13,34.13,33.89,34.07,33396.0
2022-04-22 13:30:00,34.04,34.04,33.91,33.97,29460.0,34.04,34.04,33.91,33.97,29460.0
2022-04-22 13:40:00,33.9,34.09,33.9,33.92,36528.0,33.9,34.09,33.9,33.92,36528.0
2022-04-22 13:50:00,33.92,34.04,33.91,34.0,21164.0,33.92,34.04,33.91,34.0,21164.0
2022-04-22 14:00:00,34.0,34.27,33.99,34.14,54632.0,34.0,34.27,33.99,34.14,54632.0
2022-04-22 14:10:00,34.11,34.45,34.11,34.42,86456.0,34.11,34.45,34.11,34.42,86456.0
2022-04-22 14:20:00,34.41,34.52,34.21,34.35,79668.0,34.41,34.52,34.21,34.35,79668.0
2022-04-22 14:30:00,34.35,34.39,34.17,34.25,76732.0,34.35,34.39,34.17,34.25,76732.0
2022-04-22 14:40:00,34.27,34.33,34.06,34.1,42460.0,34.27,34.33,34.06,34.1,42460.0
2022-04-22 14:50:00,34.1,34.14,34.01,34.13,28868.0,34.1,34.14,34.01,34.13,28868.0
2022-04-22 15:00:00,34.13,34.22,34.03,34.16,49620.0,34.13,34.22,34.03,34.16,49620.0
2022-04-22 15:10:00,34.16,34.56,34.12,34.54,94852.0,34.16,34.56,34.12,34.54,94852.0
2022-04-22 15:20:00,34.54,34.59,34.33,34.4,87444.0,34.54,34.59,34.33,34.4,87444.0
2022-04-22 15:30:00,34.42,34.93,34.41,34.79,217952.0,34.42,34.93,34.41,34.79,217952.0
2022-04-22 15:40:00,34.79,34.91,34.41,34.41,301540.0,34.79,34.91,34.41,34.41,301540.0
2022-04-22 15:50:00,34.42,34.56,34.32,34.5,242704.0,34.42,34.56,34.32,34.5,242704.0
2022-04-25 09:30:00,33.85,34.63,33.79,34.51,343808.0,33.85,34.63,33.79,34.51,343808.0
2022-04-25 09:40:00,34.47,34.71,33.95,34.14,177544.0,34.47,34.71,33.95,34.14,177544.0
2022-04-25 09:50:00,34.23,34.43,34.01,34.04,120960.0,34.23,34.43,34.01,34.04,120960.0
2022-04-25 10:00:00,34.07,34.38,34.05,34.27,60436.0,34.07,34.38,34.05,34.27,60436.0
2022-04-25 10:10:00,34.32,34.32,33.55,33.75,183636.0,34.32,34.32,33.55,33.75,183636.0
2022-04-25 10:20:00,33.75,34.25,33.56,34.25,133060.0,33.75,34.25,33.56,34.25,133060.0
2022-04-25 10:30:00,34.23,34.73,34.18,34.5,139896.0,34.23,34.73,34.18,34.5,139896.0
2022-04-25 10:40:00,34.38,34.75,34.32,34.75,74936.0,34.38,34.75,34.32,34.75,74936.0
2022-04-25 10:50:00,34.78,34.8,34.27,34.34,62568.0,34.78,34.8,34.27,34.34,62568.0
2022-04-25 11:00:00,34.28,34.47,34.23,34.43,59548.0,34.28,34.47,34.23,34.43,59548.0
2022-04-25 11:10:00,34.5,34.71,34.33,34.63,110116.0,34.5,34.71,34.33,34.63,110116.0
2022-04-25 11:20:00,34.67,34.9,34.57,34.65,111248.0,34.67,34.9,34.57,34.65,111248.0
2022-04-25 11:30:00,34.7,34.93,34.45,34.72,64788.0,34.7,34.93,34.45,34.72,64788.0
2022-04-25 11:40:00,34.76,34.77,34.37,34.41,72992.0,34.76,34.77,34.37,34.41,72992.0
2022-04-25 11:50:00,34.31,34.45,34.13,34.18,64828.0,34.31,34.45,34.13,34.18,64828.0
2022-04-25 12:00:00,34.16,34.21,33.81,34.12,101328.0,34.16,34.21,33.81,34.12,101328.0
2022-04-25 12:10:00,34.06,34.23,33.88,33.94,51768.0,34.06,34.23,33.88,33.94,51768.0
2022-04-25 12:20:00,33.95,34.27,33.87,34.2,69896.0,33.95,34.27,33.87,34.2,69896.0
2022-04-25 12:30:00,34.19,34.33,34.09,34.22,77756.0,34.19,34.33,34.09,34.22,77756.0
2022-04-25 12:40:00,34.2,34.41,34.08,34.35,73156.0,34.2,34.41,34.08,34.35,73156.0
2022-04-25 12:50:00,34.42,34.43,34.0,34.02,19076.0,34.42,34.43,34.0,34.02,19076.0
2022-04-25 13:00:00,34.01,34.08,33.74,33.93,78220.0,34.01,34.08,33.74,33.93,78220.0
2022-04-25 13:10:00,33.94,34.2,33.88,34.16,79244.0,33.94,34.2,33.88,34.16,79244.0
2022-04-25 13:20:00,34.15,34.15,33.76,33.95,41000.0,34.15,34.15,33.76,33.95,41000.0
2022-04-25 13:30:00,33.96,34.12,33.92,34.09,92356.0,33.96,34.12,33.92,34.09,92356.0
2022-04-25 13:40:00,34.1,34.24,34.04,34.1,81432.0,34.1,34.24,34.04,34.1,81432.0
2022-04-25 13:50:00,34.09,34.17,34.04,34.07,27168.0,34.09,34.17,34.04,34.07,27168.0
2022-04-25 14:00:00,34.08,34.1,33.87,33.93,50224.0,34.08,34.1,33.87,33.93,50224.0
2022-04-25 14:10:00,34.04,34.14,33.88,34.12,40024.0,34.04,34.14,33.88,34.12,40024.0
2022-04-25 14:20:00,34.06,34.23,34.06,34.19,84760.0,34.06,34.23,34.06,34.19,84760.0
2022-04-25 14:30:00,34.18,34.24,34.09,34.16,45556.0,34.18,34.24,34.09,34.16,45556.0
2022-04-25 14:40:00,34.06,34.22,33.88,34.22,37196.0,34.06,34.22,33.88,34.22,37196.0
2022-04-25 14:50:00,34.18,34.24,33.9,33.94,41860.0,34.18,34.24,33.9,33.94,41860.0
2022-04-25 15:00:00,33.9,33.9,33.43,33.53,94464.0,33.9,33.9,33.43,33.53,94464.0
2022-04-25 15:10:00,33.49,33.68,33.32,33.63,91752.0,33.49,33.68,33.32,33.63,91752.0
2022-04-25 15:20:00,33.66,33.84,33.55,33.8,64400.0,33.66,33.84,33.55,33.8,64400.0
2022-04-25 15:30:00,33.77,33.93,33.67,33.87,110836.0,33.77,33.93,33.67,33.87,110836.0
2022-04-25 15:40:00,33.86,33.96,33.56,33.56,139560.0,33.86,33.96,33.56,33.56,139560.0
2022-04-25 15:50:00,33.5,33.98,33.5,33.97,262888.0,33.5,33.98,33.5,33.97,262888.0
2022-04-26 09:30:00,33.91,34.2,33.18,33.18,266368.0,33.91,34.2,33.18,33.18,266368.0
2022-04-26 09:40:00,33.18,33.41,32.85,33.18,167204.0,33.18,33.41,32.85,33.18,167204.0
2022-04-26 09:50:00,33.05,33.14,32.45,32.6,251540.0,33.05,33.14,32.45,32.6,251540.0
2022-04-26 10:00:00,32.59,33.05,32.45,32.99,252460.0,32.59,33.05,32.45,32.99,252460.0
2022-04-26 10:10:00,32.94,32.98,32.42,32.65,177636.0,32.94,32.98,32.42,32.65,177636.0
2022-04-26 10:20:00,32.62,32.79,32.41,32.62,90548.0,32.62,32.79,32.41,32.62,90548.0
2022-04-26 10:30:00,32.54,32.63,32.07,32.29,164688.0,32.54,32.63,32.07,32.29,164688.0
2022-04-26 10:40:00,32.27,32.28,31.97,32.21,147912.0,32.27,32.28,31.97,32.21,147912.0
2022-04-26 10:50:00,32.24,32.32,31.85,31.88,118924.0,32.24,32.32,31.85,31.88,118924.0
2022-04-26 11:00:00,31.85,32.06,31.73,32.0,121440.0,31.85,32.06,31.73,32.0,121440.0
2022-04-26 11:10:00,32.04,32.09,31.74,31.75,61060.0,32.04,32.09,31.74,31.75,61060.0
2022-04-26 11:20:00,31.74,32.19,31.7,31.93,129764.0,31.74,32.19,31.7,31.93,129764.0
2022-04-26 11:30:00,31.99,32.1,31.75,31.83,47780.0,31.99,32.1,31.75,31.83,47780.0
2022-04-26 11:40:00,31.79,31.95,31.7,31.91,72104.0,31.79,31.95,31.7,31.91,72104.0
2022-04-26 11:50:00,31.93,31.94,31.66,31.66,58020.0,31.93,31.94,31.66,31.66,58020.0
2022-04-26 12:00:00,31.68,31.78,31.57,31.61,88012.0,31.68,31.78,31.57,31.61,88012.0
2022-04-26 12:10:00,31.61,31.76,31.54,31.72,57260.0,31.61,31.76,31.54,31.72,57260.0
2022-04-26 12:20:00,31.7,32.22,31.67,32.22,77708.0,31.7,32.22,31.67,32.22,77708.0
2022-04-26 12:30:00,32.22,32.49,32.07,32.13,152964.0,32.22,32.49,32.07,32.13,152964.0
2022-04-26 12:40:00,32.11,32.27,32.1,32.22,26984.0,32.11,32.27,32.1,32.22,26984.0
2022-04-26 12:50:00,32.22,32.58,32.22,32.51,62856.0,32.22,32.58,32.22,32.51,62856.0
2022-04-26 13:00:00,32.57,32.57,32.18,32.2,61132.0,32.57,32.57,32.18,32.2,61132.0
2022-04-26 13:10:00,32.2,32.2,32.02,32.07,32864.0,32.2,32.2,32.02,32.07,32864.0
2022-04-26 13:20:00,32.09,32.11,31.95,32.0,52648.0,32.09,32.11,31.95,32.0,52648.0
2022-04-26 13:30:00,31.9,31.94,31.78,31.92,29080.0,31.9,31.94,31.78,31.92,29080.0
2022-04-26 13:40:00,31.93,32.14,31.88,31.89,49152.0,31.93,32.14,31.88,31.89,49152.0
2022-04-26 13:50:00,31.89,32.06,31.8,32.02,28848.0,31.89,32.06,31.8,32.02,28848.0
2022-04-26 14:00:00,31.99,32.17,31.91,32.1,41404.0,31.99,32.17,31.91,32.1,41404.0
2022-04-26 14:10:00,32.04,32.18,31.96,31.96,36392.0,32.04,32.18,31.96,31.96,36392.0
2022-04-26 14:20:00,31.9,32.28,31.9,32.27,60452.0,31.9,32.28,31.9,32.27,60452.0
2022-04-26 14:30:00,32.25,32.44,32.13,32.32,48824.0,32.25,32.44,32.13,32.32,48824.0
2022-04-26 14:40:00,32.27,32.32,32.02,32.18,61768.0,32.27,32.32,32.02,32.18,61768.0
2022-04-26 14:50:00,32.21,32.46,32.2,32.35,35752.0,32.21,32.46,32.2,32.35,35752.0
2022-04-26 15:00:00,32.44,32.45,32.16,32.28,56336.0,32.44,32.45,32.16,32.28,56336.0
2022-04-26 15:10:00,32.28,32.34,32.05,32.13,45364.0,32.28,32.34,32.05,32.13,45364.0
2022-04-26 15:20:00,32.14,32.39,32.13,32.31,128048.0,32.14,32.39,32.13,32.31,128048.0
2022-04-26 15:30:00,32.31,32.34,32.03,32.27,75556.0,32.31,32.34,32.03,32.27,75556.0
2022-04-26 15:40:00,32.27,32.32,31.95,32.0,111176.0,32.27,32.32,31.95,32.0,111176.0
2022-04-26 15:50:00,31.96,32.18,31.89,32.0,216604.0,31.96,32.18,31.89,32.0,216604.0
2022-04-27 09:30:00,31.82,32.65,31.82,32.38,231656.0,31.82,32.65,31.82,32.38,231656.0
2022-04-27 09:40:00,32.44,33.0,32.41,32.77,180596.0,32.44,33.0,32.41,32.77,180596.0
2022-04-27 09:50:00,32.77,33.1,32.62,33.01,154788.0,32.77,33.1,32.62,33.01,154788.0
2022-04-27 10:00:00,33.07,33.17,32.32,32.47,122692.0,33.07,33.17,32.32,32.47,122692.0
2022-04-27 10:10:00,32.45,32.49,31.83,32.03,237264.0,32.45,32.49,31.83,32.03,237264.0
2022-04-27 10:20:00,32.05,32.2,31.57,31.57,137768.0,32.05,32.2,31.57,31.57,137768.0
2022-04-27 10:30:00,31.57,31.73,31.15,31.71,343724.0,31.57,31.73,31.15,31.71,343724.0
2022-04-27 10:40:00,31.72,31.8,31.28,31.72,186092.0,31.72,31.8,31.28,31.72,186092.0
2022-04-27 10:50:00,31.72,31.73,31.38,31.41,38540.0,31.72,31.73,31.38,31.41,38540.0
2022-04-27 11:00:00,31.46,32.08,31.45,31.45,96352.0,31.46,32.08,31.45,31.45,96352.0
2022-04-27 11:10:00,31.45,31.8,31.36,31.75,54224.0,31.45,31.8,31.36,31.75,54224.0
2022-04-27 11:20:00,31.66,31.86,31.6,31.69,37036.0,31.66,31.86,31.6,31.69,37036.0
2022-04-27 11:30:00,31.77,32.02,31.72,31.94,72372.0,31.77,32.02,31.72,31.94,72372.0
2022-04-27 11:40:00,31.88,31.93,31.53,31.59,32672.0,31.88,31.93,31.53,31.59,32672.0
2022-04-27 11:50:00,31.61,31.85,31.5,31.85,52660.0,31.61,31.85,31.5,31.85,52660.0
2022-04-27 12:00:00,31.8,32.13,31.76,32.09,48976.0,31.8,32.13,31.76,32.09,48976.0
2022-04-27 12:10:00,32.14,32.21,31.99,32.1,79952.0,32.14,32.21,31.99,32.1,79952.0
2022-04-27 12:20:00,32.1,32.45,32.04,32.41,75360.0,32.1,32.45,32.04,32.41,75360.0
2022-04-27 12:30:00,32.41,32.52,32.14,32.24,77028.0,32.41,32.52,32.14,32.24,77028.0
2022-04-27 12:40:00,32.2,32.29,32.08,32.15,24720.0,32.2,32.29,32.08,32.15,24720.0
2022-04-27 12:50:00,32.09,32.23,32.07,32.23,27140.0,32.09,32.23,32.07,32.23,27140.0
2022-04-27 13:00:00,32.23,32.23,31.81,32.0,55812.0,32.23,32.23,31.81,32.0,55812.0
2022-04-27 13:10:00,32.09,32.09,31.78,31.87,26844.0,32.09,32.09,31.78,31.87,26844.0
2022-04-27 13:20:00,31.92,32.11,31.8,32.11,46008.0,31.92,32.11,31.8,32.11,46008.0
2022-04-27 13:30:00,32.12,32.14,31.93,31.93,48436.0,32.12,32.14,31.93,31.93,48436.0
2022-04-27 13:40:00,31.99,32.08,31.91,32.08,36928.0,31.99,32.08,31.91,32.08,36928.0
2022-04-27 13:50:00,32.08,32.12,32.0,32.07,20460.0,32.08,32.12,32.0,32.07,20460.0
2022-04-27 14:00:00,32.08,32.19,32.07,32.08,28352.0,32.08,32.19,32.07,32.08,28352.0
2022-04-27 14:10:00,32.06,32.23,32.04,32.16,59988.0,32.06,32.23,32.04,32.16,59988.0
2022-04-27 14:20:00,32.19,32.34,32.18,32.34,79960.0,32.19,32.34,32.18,32.34,79960.0
2022-04-27 14:30:00,32.33,32.59,32.3,32.51,100204.0,32.33,32.59,32.3,32.51,100204.0
2022-04-27 14:40:00,32.55,32.69,32.36,32.39,70376.0,32.55,32.69,32.36,32.39,70376.0
2022-04-27 14:50:00,32.4,32.4,32.15,32.18,46340.0,32.4,32.4,32.15,32.18,46340.0
2022-04-27 15:00:00,32.13,32.22,32.01,32.1,70800.0,32.13,32.22,32.01,32.1,70800.0
2022-04-27 15:10:00,32.1,32.3,32.1,32.16,37420.0,32.1,32.3,32.1,32.16,37420.0
2022-04-27 15:20:00,32.11,32.23,32.0,32.11,42628.0,32.11,32.23,32.0,32.11,42628.0
2022-04-27 15:30:00,32.15,32.27,32.08,32.13,73164.0,32.15,32.27,32.08,32.13,73164.0
2022-04-27 15:40:00,32.17,32.38,32.14,32.25,114540.0,32.17,32.38,32.14,32.25,114540.0
2022-04-27 15:50:00,32.21,32.46,32.07,32.42,261196.0,32.21,32.46,32.07,32.42,261196.0
2022-04-28 09:30:00,32.57,33.15,32.19,32.35,168456.0,32.57,33.15,32.19,32.35,168456.0
2022-04-28 09:40:00,32.34,32.65,32.0,32.17,86540.0,32.34,32.65,32.0,32.17,86540.0
2022-04-28 09:50:00,32.1,32.61,32.07,32.17,103940.0,32.1,32.61,32.07,32.17,103940.0
2022-04-28 10:00:00,32.06,32.16,31.78,31.9,92428.0,32.06,32.16,31.78,31.9,92428.0
2022-04-28 10:10:00,31.87,31.9,31.5,31.68,113792.0,31.87,31.9,31.5,31.68,113792.0
2022-04-28 10:20:00,31.74,31.74,30.89,30.99,272936.0,31.74,31.74,30.89,30.99,272936.0
2022-04-28 10:30:00,30.98,31.0,30.19,30.31,563856.0,30.98,31.0,30.19,30.31,563856.0
2022-04-28 10:40:00,30.31,30.55,30.25,30.43,182496.0,30.31,30.55,30.25,30.43,182496.0
2022-04-28 10:50:00,30.45,30.54,30.25,30.32,115116.0,30.45,30.54,30.25,30.32,115116.0
2022-04-28 11:00:00,30.34,30.95,30.13,30.95,238736.0,30.34,30.95,30.13,30.95,238736.0
2022-04-28 11:10:00,30.92,31.29,30.84,31.19,64556.0,30.92,31.29,30.84,31.19,64556.0
2022-04-28 11:20:00,31.12,31.25,30.88,31.03,83072.0,31.12,31.25,30.88,31.03,83072.0
2022-04-28 11:30:00,31.05,31.08,30.43,30.5,86128.0,31.05,31.08,30.43,30.5,86128.0
2022-04-28 11:40:00,30.47,30.58,30.35,30.44,101984.0,30.47,30.58,30.35,30.44,101984.0
2022-04-28 11:50:00,30.4,30.73,30.4,30.61,181044.0,30.4,30.73,30.4,30.61,181044.0
2022-04-28 12:00:00,30.69,30.99,30.61,30.97,92308.0,30.69,30.99,30.61,30.97,92308.0
2022-04-28 12:10:00,30.96,31.24,30.91,31.18,62140.0,30.96,31.24,30.91,31.18,62140.0
2022-04-28 12:20:00,31.18,31.33,31.18,31.28,54316.0,31.18,31.33,31.18,31.28,54316.0
2022-04-28 12:30:00,31.3,31.59,31.3,31.52,77488.0,31.3,31.59,31.3,31.52,77488.0
2022-04-28 12:40:00,31.48,32.33,31.46,32.1,226584.0,31.48,32.33,31.46,32.1,226584.0
2022-04-28 12:50:00,32.0,32.1,31.78,31.95,127376.0,32.0,32.1,31.78,31.95,127376.0
2022-04-28 13:00:00,31.95,32.13,31.82,32.06,81140.0,31.95,32.13,31.82,32.06,81140.0
2022-04-28 13:10:00,32.04,32.38,32.04,32.27,107720.0,32.04,32.38,32.04,32.27,107720.0
2022-04-28 13:20:00,32.3,32.37,32.12,32.27,82908.0,32.3,32.37,32.12,32.27,82908.0
2022-04-28 13:30:00,32.27,32.34,32.16,32.33,72820.0,32.27,32.34,32.16,32.33,72820.0
2022-04-28 13:40:00,32.41,32.65,32.22,32.53,143156.0,32.41,32.65,32.22,32.53,143156.0
2022-04-28 13:50:00,32.48,32.5,32.17,32.26,122684.0,32.48,32.5,32.17,32.26,122684.0
2022-04-28 14:00:00,32.27,32.31,32.18,32.18,50520.0,32.27,32.31,32.18,32.18,50520.0
2022-04-28 14:10:00,32.22,32.34,32.14,32.23,37700.0,32.22,32.34,32.14,32.23,37700.0
2022-04-28 14:20:00,32.29,32.57,32.17,32.57,59836.0,32.29,32.57,32.17,32.57,59836.0
2022-04-28 14:30:00,32.5,32.67,32.49,32.62,92568.0,32.5,32.67,32.49,32.62,92568.0
2022-04-28 14:40:00,32.63,32.63,32.47,32.61,27076.0,32.63,32.63,32.47,32.61,27076.0
2022-04-28 14:50:00,32.62,32.72,32.38,32.51,48748.0,32.62,32.72,32.38,32.51,48748.0
2022-04-28 15:00:00,32.45,32.52,32.13,32.35,102992.0,32.45,32.52,32.13,32.35,102992.0
2022-04-28 15:10:00,32.31,32.49,32.3,32.48,56012.0,32.31,32.49,32.3,32.48,56012.0
2022-04-28 15:20:00,32.5,32.56,32.31,32.37,59892.0,32.5,32.56,32.31,32.37,59892.0
2022-04-28 15:30:00,32.36,32.42,32.23,32.33,35096.0,32.36,32.42,32.23,32.33,35096.0
2022-04-28 15:40:00,32.29,32.41,32.09,32.25,109028.0,32.29,32.41,32.09,32.25,109028.0
2022-04-28 15:50:00,32.33,32.4,32.19,32.31,159164.0,32.33,32.4,32.19,32.31,159164.0
2022-04-29 09:30:00,31.83,32.72,31.79,32.21,278852.0,31.83,32.72,31.79,32.21,278852.0
2022-04-29 09:40:00,32.13,32.34,31.84,32.05,127268.0,32.13,32.34,31.84,32.05,127268.0
2022-04-29 09:50:00,32.0,32.69,31.92,32.6,192384.0,32.0,32.69,31.92,32.6,192384.0
2022-04-29 10:00:00,32.6,32.7,32.21,32.57,120224.0,32.6,32.7,32.21,32.57,120224.0
2022-04-29 10:10:00,32.62,32.62,31.84,31.93,63696.0,32.62,32.62,31.84,31.93,63696.0
2022-04-29 10:20:00,31.83,31.85,31.58,31.67,81420.0,31.83,31.85,31.58,31.67,81420.0
2022-04-29 10:30:00,31.65,31.97,31.51,31.75,55744.0,31.65,31.97,31.51,31.75,55744.0
2022-04-29 10:40:00,31.73,31.73,31.5,31.63,38624.0,31.73,31.73,31.5,31.63,38624.0
2022-04-29 10:50:00,31.57,31.88,31.43,31.88,53616.0,31.57,31.88,31.43,31.88,53616.0
2022-04-29 11:00:00,31.82,32.19,31.64,32.05,54596.0,31.82,32.19,31.64,32.05,54596.0
2022-04-29 11:10:00,31.97,32.1,31.7,31.79,23908.0,31.97,32.1,31.7,31.79,23908.0
2022-04-29 11:20:00,31.8,32.0,31.71,31.81,23088.0,31.8,32.0,31.71,31.81,23088.0
2022-04-29 11:30:00,31.77,32.04,31.77,31.87,20272.0,31.77,32.04,31.77,31.87,20272.0
2022-04-29 11:40:00,31.9,32.1,31.89,31.95,18836.0,31.9,32.1,31.89,31.95,18836.0
2022-04-29 11:50:00,32.01,32.04,31.83,31.87,37060.0,32.01,32.04,31.83,31.87,37060.0
2022-04-29 12:00:00,31.88,31.9,31.59,31.76,102160.0,31.88,31.9,31.59,31.76,102160.0
2022-04-29 12:10:00,31.73,31.75,31.65,31.66,17428.0,31.73,31.75,31.65,31.66,17428.0
2022-04-29 12:20:00,31.72,31.72,31.62,31.68,15220.0,31.72,31.72,31.62,31.68,15220.0
2022-04-29 12:30:00,31.63,31.63,31.36,31.36,62772.0,31.63,31.63,31.36,31.36,62772.0
2022-04-29 12:40:00,31.37,31.39,31.08,31.11,175304.0,31.37,31.39,31.08,31.11,175304.0
2022-04-29 12:50:00,31.09,31.12,30.89,31.02,86752.0,31.09,31.12,30.89,31.02,86752.0
2022-04-29 13:00:00,31.0,31.11,30.94,30.95,44904.0,31.0,31.11,30.94,30.95,44904.0
2022-04-29 13:10:00,30.99,31.17,30.93,31.17,18000.0,30.99,31.17,30.93,31.17,18000.0
2022-04-29 13:20:00,31.16,31.33,31.14,31.16,28176.0,31.16,31.33,31.14,31.16,28176.0
2022-04-29 13:30:00,31.15,31.26,31.0,31.0,41812.0,31.15,31.26,31.0,31.0,41812.0
2022-04-29 13:40:00,31.0,31.07,30.75,30.76,89988.0,31.0,31.07,30.75,30.76,89988.0
2022-04-29 13:50:00,30.81,30.85,30.75,30.82,55900.0,30.81,30.85,30.75,30.82,55900.0
2022-04-29 14:00:00,30.8,30.9,30.78,30.9,25876.0,30.8,30.9,30.78,30.9,25876.0
2022-04-29 14:10:00,30.8,31.08,30.78,30.93,30244.0,30.8,31.08,30.78,30.93,30244.0
2022-04-29 14:20:00,30.98,31.13,30.9,31.11,13036.0,30.98,31.13,30.9,31.11,13036.0
2022-04-29 14:30:00,31.08,31.1,30.96,31.0,18492.0,31.08,31.1,30.96,31.0,18492.0
2022-04-29 14:40:00,31.01,31.01,30.8,30.82,64556.0,31.01,31.01,30.8,30.82,64556.0
2022-04-29 14:50:00,30.83,31.03,30.8,30.93,31116.0,30.83,31.03,30.8,30.93,31116.0
2022-04-29 15:00:00,30.98,31.05,30.84,31.05,55040.0,30.98,31.05,30.84,31.05,55040.0
2022-04-29 15:10:00,31.05,31.36,30.94,31.33,87932.0,31.05,31.36,30.94,31.33,87932.0
2022-04-29 15:20:00,31.36,31.36,31.1,31.16,25532.0,31.36,31.36,31.1,31.16,25532.0
2022-04-29 15:30:00,31.16,31.39,31.13,31.25,59348.0,31.16,31.39,31.13,31.25,59348.0
2022-04-29 15:40:00,31.29,31.34,31.15,31.26,132288.0,31.29,31.34,31.15,31.26,132288.0
2022-04-29 15:50:00,31.24,31.4,31.21,31.3,532244.0,31.24,31.4,31.21,31.3,532244.0
2022-05-02 09:30:00,30.91,31.29,30.27,30.57,277960.0,30.91,31.29,30.27,30.57,277960.0
2022-05-02 09:40:00,30.57,31.24,30.47,31.0,316040.0,30.57,31.24,30.47,31.0,316040.0
2022-05-02 09:50:00,30.9,31.35,30.82,31.13,103672.0,30.9,31.35,30.82,31.13,103672.0
2022-05-02 10:00:00,31.13,31.16,30.5,30.58,103624.0,31.13,31.16,30.5,30.58,103624.0
2022-05-02 10:10:00,30.54,30.63,30.18,30.62,127252.0,30.54,30.63,30.18,30.62,127252.0
2022-05-02 10:20:00,30.57,30.72,30.38,30.63,169380.0,30.57,30.72,30.38,30.63,169380.0
2022-05-02 10:30:00,30.66,30.95,30.5,30.55,157000.0,30.66,30.95,30.5,30.55,157000.0
2022-05-02 10:40:00,30.58,30.72,30.31,30.33,123592.0,30.58,30.72,30.31,30.33,123592.0
2022-05-02 10:50:00,30.33,30.38,30.08,30.22,130472.0,30.33,30.38,30.08,30.22,130472.0
2022-05-02 11:00:00,30.18,30.18,29.88,30.08,179504.0,30.18,30.18,29.88,30.08,179504.0
2022-05-02 11:10:00,30.08,30.53,30.06,30.23,179736.0,30.08,30.53,30.06,30.23,179736.0
2022-05-02 11:20:00,30.24,30.25,30.01,30.07,71500.0,30.24,30.25,30.01,30.07,71500.0
2022-05-02 11:30:00,30.18,30.21,29.83,29.89,90944.0,30.18,30.21,29.83,29.89,90944.0
2022-05-02 11:40:00,29.89,29.95,29.66,29.76,115412.0,29.89,29.95,29.66,29.76,115412.0
2022-05-02 11:50:00,29.71,29.9,29.68,29.85,141760.0,29.71,29.9,29.68,29.85,141760.0
2022-05-02 12:00:00,29.84,29.9,29.5,29.64,130724.0,29.84,29.9,29.5,29.64,130724.0
2022-05-02 12:10:00,29.63,29.83,29.46,29.8,237616.0,29.63,29.83,29.46,29.8,237616.0
2022-05-02 12:20:00,29.79,29.85,29.5,29.56,94876.0,29.79,29.85,29.5,29.56,94876.0
2022-05-02 12:30:00,29.57,29.93,29.54,29.59,96104.0,29.57,29.93,29.54,29.59,96104.0
2022-05-02 12:40:00,29.63,29.7,29.36,29.45,113572.0,29.63,29.7,29.36,29.45,113572.0
2022-05-02 12:50:00,29.4,29.44,29.16,29.25,153764.0,29.4,29.44,29.16,29.25,153764.0
2022-05-02 13:00:00,29.25,29.25,28.91,29.0,197016.0,29.25,29.25,28.91,29.0,197016.0
2022-05-02 13:10:00,28.92,28.97,28.76,28.83,128256.0,28.92,28.97,28.76,28.83,128256.0
2022-05-02 13:20:00,28.81,29.0,28.69,28.79,225420.0,28.81,29.0,28.69,28.79,225420.0
2022-05-02 13:30:00,28.79,28.98,28.69,28.78,140436.0,28.79,28.98,28.69,28.78,140436.0
2022-05-02 13:40:00,28.79,28.86,28.43,28.43,158400.0,28.79,28.86,28.43,28.43,158400.0
2022-05-02 13:50:00,28.41,28.54,28.32,28.4,223108.0,28.41,28.54,28.32,28.4,223108.0
2022-05-02 14:00:00,28.36,28.8,28.26,28.7,219056.0,28.36,28.8,28.26,28.7,219056.0
2022-05-02 14:10:00,28.65,28.68,28.23,28.27,134200.0,28.65,28.68,28.23,28.27,134200.0
2022-05-02 14:20:00,28.29,28.44,28.22,28.28,139264.0,28.29,28.44,28.22,28.28,139264.0
2022-05-02 14:30:00,28.27,28.48,28.18,28.38,164096.0,28.27,28.48,28.18,28.38,164096.0
2022-05-02 14:40:00,28.37,28.66,28.23,28.65,233124.0,28.37,28.66,28.23,28.65,233124.0
2022-05-02 14:50:00,28.64,28.82,28.5,28.58,100064.0,28.64,28.82,28.5,28.58,100064.0
2022-05-02 15:00:00,28.7,29.21,28.58,29.08,153596.0,28.7,29.21,28.58,29.08,153596.0
2022-05-02 15:10:00,29.07,29.71,29.07,29.61,236456.0,29.07,29.71,29.07,29.61,236456.0
2022-05-02 15:20:00,29.59,30.43,29.58,29.8,418720.0,29.59,30.43,29.58,29.8,418720.0
2022-05-02 15:30:00,29.86,30.1,29.7,29.72,193380.0,29.86,30.1,29.7,29.72,193380.0
2022-05-02 15:40:00,29.72,29.79,29.57,29.76,249908.0,29.72,29.79,29.57,29.76,249908.0
2022-05-02 15:50:00,29.8,30.03,29.78,29.93,335948.0,29.8,30.03,29.78,29.93,335948.0
2022-05-03 09:30:00,29.62,30.0,29.42,29.5,224016.0,29.62,30.0,29.42,29.5,224016.0
2022-05-03 09:40:00,29.53,29.53,28.88,29.03,215044.0,29.53,29.53,28.88,29.03,215044.0
2022-05-03 09:50:00,29.11,29.77,28.95,29.73,142528.0,29.11,29.77,28.95,29.73,142528.0
2022-05-03 10:00:00,29.77,30.14,29.53,29.6,196252.0,29.77,30.14,29.53,29.6,196252.0
2022-05-03 10:10:00,29.55,29.58,29.0,29.18,140940.0,29.55,29.58,29.0,29.18,140940.0
2022-05-03 10:20:00,29.18,29.23,29.0,29.09,154100.0,29.18,29.23,29.0,29.09,154100.0
2022-05-03 10:30:00,29.16,29.35,28.79,28.81,109364.0,29.16,29.35,28.79,28.81,109364.0
2022-05-03 10:40:00,28.81,28.91,28.61,28.91,237780.0,28.81,28.91,28.61,28.91,237780.0
2022-05-03 10:50:00,28.88,29.12,28.82,29.11,105724.0,28.88,29.12,28.82,29.11,105724.0
2022-05-03 11:00:00,29.12,29.56,29.03,29.54,87920.0,29.12,29.56,29.03,29.54,87920.0
2022-05-03 11:10:00,29.52,29.66,29.36,29.46,82724.0,29.52,29.66,29.36,29.46,82724.0
2022-05-03 11:20:00,29.51,29.67,29.47,29.47,61052.0,29.51,29.67,29.47,29.47,61052.0
2022-05-03 11:30:00,29.48,29.52,29.25,29.31,44380.0,29.48,29.52,29.25,29.31,44380.0
2022-05-03 11:40:00,29.34,29.63,29.34,29.5,43444.0,29.34,29.63,29.34,29.5,43444.0
2022-05-03 11:50:00,29.51,29.63,29.38,29.55,45868.0,29.51,29.63,29.38,29.55,45868.0
2022-05-03 12:00:00,29.57,29.77,29.5,29.5,95328.0,29.57,29.77,29.5,29.5,95328.0
2022-05-03 12:10:00,29.52,29.53,29.31,29.53,65128.0,29.52,29.53,29.31,29.53,65128.0
2022-05-03 12:20:00,29.45,29.49,29.32,29.4,20316.0,29.45,29.49,29.32,29.4,20316.0
2022-05-03 12:30:00,29.27,29.42,29.22,29.42,51928.0,29.27,29.42,29.22,29.42,51928.0
2022-05-03 12:40:00,29.41,29.8,29.39,29.66,172984.0,29.41,29.8,29.39,29.66,172984.0
2022-05-03 12:50:00,29.66,29.91,29.61,29.83,137540.0,29.66,29.91,29.61,29.83,137540.0
2022-05-03 13:00:00,29.82,30.03,29.82,29.99,131172.0,29.82,30.03,29.82,29.99,131172.0
2022-05-03 13:10:00,29.97,30.55,29.83,30.49,281536.0,29.97,30.55,29.83,30.49,281536.0
2022-05-03 13:20:00,30.48,30.65,30.29,30.42,171500.0,30.48,30.65,30.29,30.42,171500.0
2022-05-03 13:30:00,30.42,30.86,30.41,30.83,238844.0,30.42,30.86,30.41,30.83,238844.0
2022-05-03 13:40:00,30.85,30.85,30.56,30.73,126820.0,30.85,30.85,30.56,30.73,126820.0
2022-05-03 13:50:00,30.68,31.11,30.68,30.88,291860.0,30.68,31.11,30.68,30.88,291860.0
2022-05-03 14:00:00,30.91,30.91,30.25,30.26,165524.0,30.91,30.91,30.25,30.26,165524.0
2022-05-03 14:10:00,30.31,30.31,29.88,29.99,151312.0,30.31,30.31,29.88,29.99,151312.0
2022-05-03 14:20:00,29.9,30.02,29.88,29.9,69020.0,29.9,30.02,29.88,29.9,69020.0
2022-05-03 14:30:00,29.9,30.22,29.9,29.97,72208.0,29.9,30.22,29.9,29.97,72208.0
2022-05-03 14:40:00,29.97,30.04,29.78,29.99,91072.0,29.97,30.04,29.78,29.99,91072.0
2022-05-03 14:50:00,29.95,30.32,29.92,30.29,109388.0,29.95,30.32,29.92,30.29,109388.0
2022-05-03 15:00:00,30.31,30.38,30.08,30.3,126652.0,30.31,30.38,30.08,30.3,126652.0
2022-05-03 15:10:00,30.35,30.44,30.24,30.3,60740.0,30.35,30.44,30.24,30.3,60740.0
2022-05-03 15:20:00,30.29,30.43,30.22,30.41,99736.0,30.29,30.43,30.22,30.41,99736.0
2022-05-03 15:30:00,30.38,30.5,30.18,30.21,108480.0,30.38,30.5,30.18,30.21,108480.0
2022-05-03 15:40:00,30.19,30.19,30.03,30.1,98292.0,30.19,30.19,30.03,30.1,98292.0
2022-05-03 15:50:00,30.12,30.3,30.03,30.11,210368.0,30.12,30.3,30.03,30.11,210368.0
2022-05-04 09:30:00,29.8,30.13,29.57,29.95,159796.0,29.8,30.13,29.57,29.95,159796.0
2022-05-04 09:40:00,30.04,30.43,30.0,30.28,138888.0,30.04,30.43,30.0,30.28,138888.0
2022-05-04 09:50:00,30.26,30.26,29.7,29.7,73888.0,30.26,30.26,29.7,29.7,73888.0
2022-05-04 10:00:00,29.74,29.75,29.4,29.47,105788.0,29.74,29.75,29.4,29.47,105788.0
2022-05-04 10:10:00,29.42,29.59,29.2,29.25,146096.0,29.42,29.59,29.2,29.25,146096.0
2022-05-04 10:20:00,29.3,29.58,29.3,29.38,58072.0,29.3,29.58,29.3,29.38,58072.0
2022-05-04 10:30:00,29.39,29.48,29.3,29.42,28860.0,29.39,29.48,29.3,29.42,28860.0
2022-05-04 10:40:00,29.42,29.82,29.39,29.82,79368.0,29.42,29.82,29.39,29.82,79368.0
2022-05-04 10:50:00,29.81,29.84,29.45,29.48,73364.0,29.81,29.84,29.45,29.48,73364.0
2022-05-04 11:00:00,29.52,29.58,29.19,29.19,71988.0,29.52,29.58,29.19,29.19,71988.0
2022-05-04 11:10:00,29.25,29.28,29.09,29.16,87376.0,29.25,29.28,29.09,29.16,87376.0
2022-05-04 11:20:00,29.17,29.17,29.03,29.07,91216.0,29.17,29.17,29.03,29.07,91216.0
2022-05-04 11:30:00,29.05,29.06,28.93,29.05,114300.0,29.05,29.06,28.93,29.05,114300.0
2022-05-04 11:40:00,29.07,29.22,28.98,29.18,116824.0,29.07,29.22,28.98,29.18,116824.0
2022-05-04 11:50:00,29.18,29.39,29.16,29.29,125128.0,29.18,29.39,29.16,29.29,125128.0
2022-05-04 12:00:00,29.3,29.31,29.22,29.31,56200.0,29.3,29.31,29.22,29.31,56200.0
2022-05-04 12:10:00,29.27,29.35,29.18,29.28,60944.0,29.27,29.35,29.18,29.28,60944.0
2022-05-04 12:20:00,29.27,29.69,29.27,29.66,141668.0,29.27,29.69,29.27,29.66,141668.0
2022-05-04 12:30:00,29.66,29.72,29.56,29.64,65700.0,29.66,29.72,29.56,29.64,65700.0
2022-05-04 12:40:00,29.68,29.75,29.55,29.6,73464.0,29.68,29.75,29.55,29.6,73464.0
2022-05-04 12:50:00,29.58,29.99,29.5,29.99,130620.0,29.58,29.99,29.5,29.99,130620.0
2022-05-04 13:00:00,29.96,30.24,29.94,30.03,129528.0,29.96,30.24,29.94,30.03,129528.0
2022-05-04 13:10:00,29.99,30.04,29.84,29.99,87360.0,29.99,30.04,29.84,29.99,87360.0
2022-05-04 13:20:00,30.0,30.31,29.97,30.29,132488.0,30.0,30.31,29.97,30.29,132488.0
2022-05-04 13:30:00,30.28,30.3,30.12,30.2,116752.0,30.28,30.3,30.12,30.2,116752.0
2022-05-04 13:40:00,30.22,30.25,30.11,30.23,78272.0,30.22,30.25,30.11,30.23,78272.0
2022-05-04 13:50:00,30.22,30.47,30.14,30.4,108096.0,30.22,30.47,30.14,30.4,108096.0
2022-05-04 14:00:00,30.45,30.57,29.8,30.05,175356.0,30.45,30.57,29.8,30.05,175356.0
2022-05-04 14:10:00,29.94,30.15,29.75,29.89,68276.0,29.94,30.15,29.75,29.89,68276.0
2022-05-04 14:20:00,29.82,30.13,29.64,29.98,84748.0,29.82,30.13,29.64,29.98,84748.0
2022-05-04 14:30:00,29.99,29.99,29.5,29.86,114972.0,29.99,29.99,29.5,29.86,114972.0
2022-05-04 14:40:00,29.72,30.67,29.72,30.59,121552.0,29.72,30.67,29.72,30.59,121552.0
2022-05-04 14:50:00,30.68,30.91,30.49,30.82,178056.0,30.68,30.91,30.49,30.82,178056.0
2022-05-04 15:00:00,30.8,31.02,30.8,30.97,177568.0,30.8,31.02,30.8,30.97,177568.0
2022-05-04 15:10:00,31.0,31.24,30.93,30.98,175752.0,31.0,31.24,30.93,30.98,175752.0
2022-05-04 15:20:00,31.04,31.16,30.97,31.13,98084.0,31.04,31.16,30.97,31.13,98084.0
2022-05-04 15:30:00,31.18,31.63,31.11,31.5,322168.0,31.18,31.63,31.11,31.5,322168.0
2022-05-04 15:40:00,31.57,31.85,31.44,31.84,220628.0,31.57,31.85,31.44,31.84,220628.0
2022-05-04 15:50:00,31.86,31.94,31.62,31.77,304556.0,31.86,31.94,31.62,31.77,304556.0
2022-05-05 09:30:00,30.99,31.17,30.63,31.0,186584.0,30.99,31.17,30.63,31.0,186584.0
2022-05-05 09:40:00,31.0,31.0,30.45,30.78,100840.0,31.0,31.0,30.45,30.78,100840.0
2022-05-05 09:50:00,30.75,30.86,30.03,30.29,150736.0,30.75,30.86,30.03,30.29,150736.0
2022-05-05 10:00:00,30.22,30.33,30.03,30.25,115424.0,30.22,30.33,30.03,30.25,115424.0
2022-05-05 10:10:00,30.27,30.41,30.07,30.19,77420.0,30.27,30.41,30.07,30.19,77420.0
2022-05-05 10:20:00,30.29,30.29,29.84,29.84,91252.0,30.29,30.29,29.84,29.84,91252.0
2022-05-05 10:30:00,29.83,29.84,29.45,29.48,160044.0,29.83,29.84,29.45,29.48,160044.0
2022-05-05 10:40:00,29.47,29.83,29.3,29.74,205580.0,29.47,29.83,29.3,29.74,205580.0
2022-05-05 10:50:00,29.67,29.69,29.25,29.5,135748.0,29.67,29.69,29.25,29.5,135748.0
2022-05-05 11:00:00,29.5,29.51,29.05,29.21,145896.0,29.5,29.51,29.05,29.21,145896.0
2022-05-05 11:10:00,29.2,29.58,29.16,29.43,88768.0,29.2,29.58,29.16,29.43,88768.0
2022-05-05 11:20:00,29.39,29.42,29.29,29.4,67476.0,29.39,29.42,29.29,29.4,67476.0
2022-05-05 11:30:00,29.4,29.4,29.14,29.21,118412.0,29.4,29.4,29.14,29.21,118412.0
2022-05-05 11:40:00,29.25,29.4,29.19,29.25,57592.0,29.25,29.4,29.19,29.25,57592.0
2022-05-05 11:50:00,29.28,29.31,29.1,29.11,120684.0,29.28,29.31,29.1,29.11,120684.0
2022-05-05 12:00:00,29.08,29.21,28.93,29.18,106564.0,29.08,29.21,28.93,29.18,106564.0
2022-05-05 12:10:00,29.13,29.32,29.06,29.16,83260.0,29.13,29.32,29.06,29.16,83260.0
2022-05-05 12:20:00,29.2,29.29,28.98,29.13,135528.0,29.2,29.29,28.98,29.13,135528.0
2022-05-05 12:30:00,29.13,29.29,29.05,29.18,123460.0,29.13,29.29,29.05,29.18,123460.0
2022-05-05 12:40:00,29.21,29.38,29.18,29.25,145620.0,29.21,29.38,29.18,29.25,145620.0
2022-05-05 12:50:00,29.23,29.55,29.19,29.5,94160.0,29.23,29.55,29.19,29.5,94160.0
2022-05-05 13:00:00,29.53,30.15,29.53,29.96,181608.0,29.53,30.15,29.53,29.96,181608.0
2022-05-05 13:10:00,29.94,29.95,29.56,29.74,99812.0,29.94,29.95,29.56,29.74,99812.0
2022-05-05 13:20:00,29.75,29.89,29.64,29.71,59208.0,29.75,29.89,29.64,29.71,59208.0
2022-05-05 13:30:00,29.7,29.76,29.54,29.56,45228.0,29.7,29.76,29.54,29.56,45228.0
2022-05-05 13:40:00,29.53,29.61,29.43,29.43,29340.0,29.53,29.61,29.43,29.43,29340.0
2022-05-05 13:50:00,29.4,29.4,29.18,29.22,66744.0,29.4,29.4,29.18,29.22,66744.0
2022-05-05 14:00:00,29.17,29.24,29.0,29.05,82568.0,29.17,29.24,29.0,29.05,82568.0
2022-05-05 14:10:00,29.09,29.1,28.95,29.06,192848.0,29.09,29.1,28.95,29.06,192848.0
2022-05-05 14:20:00,29.07,29.08,28.89,28.92,122932.0,29.07,29.08,28.89,28.92,122932.0
2022-05-05 14:30:00,28.92,29.06,28.92,29.02,110788.0,28.92,29.06,28.92,29.02,110788.0
2022-05-05 14:40:00,29.01,29.07,28.93,28.96,60460.0,29.01,29.07,28.93,28.96,60460.0
2022-05-05 14:50:00,28.98,29.13,28.95,29.03,47276.0,28.98,29.13,28.95,29.03,47276.0
2022-05-05 15:00:00,29.01,29.01,28.78,28.91,63168.0,29.01,29.01,28.78,28.91,63168.0
2022-05-05 15:10:00,28.93,28.98,28.83,28.98,40892.0,28.93,28.98,28.83,28.98,40892.0
2022-05-05 15:20:00,28.95,29.13,28.95,29.08,132948.0,28.95,29.13,28.95,29.08,132948.0
2022-05-05 15:30:00,29.04,29.62,29.04,29.48,175176.0,29.04,29.62,29.04,29.48,175176.0
2022-05-05 15:40:00,29.5,29.56,29.39,29.46,164884.0,29.5,29.56,29.39,29.46,164884.0
2022-05-05 15:50:00,29.48,29.9,29.45,29.84,359812.0,29.48,29.9,29.45,29.84,359812.0
2022-05-06 09:30:00,29.32,29.6,28.34,28.43,455912.0,29.32,29.6,28.34,28.43,455912.0
2022-05-06 09:40:00,28.43,28.71,27.86,27.95,270168.0,28.43,28.71,27.86,27.95,270168.0
2022-05-06 09:50:00,27.99,28.18,27.56,28.1,440820.0,27.99,28.18,27.56,28.1,440820.0
2022-05-06 10:00:00,28.1,28.91,28.04,28.7,208524.0,28.1,28.91,28.04,28.7,208524.0
2022-05-06 10:10:00,28.58,29.15,28.53,29.02,218292.0,28.58,29.15,28.53,29.02,218292.0
2022-05-06 10:20:00,29.05,29.19,28.8,28.84,139048.0,29.05,29.19,28.8,28.84,139048.0
2022-05-06 10:30:00,28.85,29.12,28.49,28.59,124324.0,28.85,29.12,28.49,28.59,124324.0
2022-05-06 10:40:00,28.61,29.63,28.61,29.23,166248.0,28.61,29.63,28.61,29.23,166248.0
2022-05-06 10:50:00,29.38,29.56,29.18,29.38,179144.0,29.38,29.56,29.18,29.38,179144.0
2022-05-06 11:00:00,29.38,29.42,29.17,29.32,89312.0,29.38,29.42,29.17,29.32,89312.0
2022-05-06 11:10:00,29.27,29.73,29.15,29.68,143984.0,29.27,29.73,29.15,29.68,143984.0
2022-05-06 11:20:00,29.67,30.14,29.63,29.86,318144.0,29.67,30.14,29.63,29.86,318144.0
2022-05-06 11:30:00,29.86,29.95,29.21,29.21,128844.0,29.86,29.95,29.21,29.21,128844.0
2022-05-06 11:40:00,29.22,29.45,29.22,29.42,94220.0,29.22,29.45,29.22,29.42,94220.0
2022-05-06 11:50:00,29.39,29.68,29.18,29.23,44676.0,29.39,29.68,29.18,29.23,44676.0
2022-05-06 12:00:00,29.15,29.73,29.15,29.52,76660.0,29.15,29.73,29.15,29.52,76660.0
2022-05-06 12:10:00,29.53,29.53,29.08,29.18,32784.0,29.53,29.53,29.08,29.18,32784.0
2022-05-06 12:20:00,29.13,29.5,29.13,29.47,95572.0,29.13,29.5,29.13,29.47,95572.0
2022-05-06 12:30:00,29.49,29.56,29.33,29.44,69124.0,29.49,29.56,29.33,29.44,69124.0
2022-05-06 12:40:00,29.49,29.62,29.43,29.43,37892.0,29.49,29.62,29.43,29.43,37892.0
2022-05-06 12:50:00,29.42,29.9,29.39,29.86,81288.0,29.42,29.9,29.39,29.86,81288.0
2022-05-06 13:00:00,29.78,29.96,29.74,29.8,91672.0,29.78,29.96,29.74,29.8,91672.0
2022-05-06 13:10:00,29.77,29.77,29.35,29.39,32704.0,29.77,29.77,29.35,29.39,32704.0
2022-05-06 13:20:00,29.35,29.57,29.35,29.42,51912.0,29.35,29.57,29.35,29.42,51912.0
2022-05-06 13:30:00,29.39,29.47,29.31,29.36,56288.0,29.39,29.47,29.31,29.36,56288.0
2022-05-06 13:40:00,29.36,29.43,29.3,29.41,27088.0,29.36,29.43,29.3,29.41,27088.0
2022-05-06 13:50:00,29.35,29.38,28.99,29.05,89872.0,29.35,29.38,28.99,29.05,89872.0
2022-05-06 14:00:00,29.02,29.13,28.81,28.82,79368.0,29.02,29.13,28.81,28.82,79368.0
2022-05-06 14:10:00,28.82,28.94,28.77,28.82,43984.0,28.82,28.94,28.77,28.82,43984.0
2022-05-06 14:20:00,28.82,28.82,28.65,28.68,142140.0,28.82,28.82,28.65,28.68,142140.0
2022-05-06 14:30:00,28.65,28.7,28.54,28.54,52688.0,28.65,28.7,28.54,28.54,52688.0
2022-05-06 14:40:00,28.58,28.74,28.58,28.74,65232.0,28.58,28.74,28.58,28.74,65232.0
2022-05-06 14:50:00,28.74,28.92,28.72,28.78,128516.0,28.74,28.92,28.72,28.78,128516.0
2022-05-06 15:00:00,28.68,28.77,28.52,28.58,38652.0,28.68,28.77,28.52,28.58,38652.0
2022-05-06 15:10:00,28.59,28.7,28.42,28.53,156528.0,28.59,28.7,28.42,28.53,156528.0
2022-05-06 15:20:00,28.54,28.57,28.25,28.36,147648.0,28.54,28.57,28.25,28.36,147648.0
2022-05-06 15:30:00,28.38,28.8,28.38,28.73,160124.0,28.38,28.8,28.38,28.73,160124.0
2022-05-06 15:40:00,28.76,28.76,28.53,28.7,101588.0,28.76,28.76,28.53,28.7,101588.0
2022-05-06 15:50:00,28.75,28.78,28.56,28.68,196124.0,28.75,28.78,28.56,28.68,196124.0
2022-05-09 09:30:00,27.7,27.7,26.8,26.8,549700.0,27.7,27.7,26.8,26.8,549700.0
2022-05-09 09:40:00,26.8,27.06,26.43,26.64,652528.0,26.8,27.06,26.43,26.64,652528.0
2022-05-09 09:50:00,26.62,26.8,26.28,26.5,369004.0,26.62,26.8,26.28,26.5,369004.0
2022-05-09 10:00:00,26.5,26.58,26.16,26.19,357344.0,26.5,26.58,26.16,26.19,357344.0
2022-05-09 10:10:00,26.2,26.42,26.04,26.05,185564.0,26.2,26.42,26.04,26.05,185564.0
2022-05-09 10:20:00,26.04,26.23,25.88,25.91,177060.0,26.04,26.23,25.88,25.91,177060.0
2022-05-09 10:30:00,25.88,26.07,25.75,25.75,137900.0,25.88,26.07,25.75,25.75,137900.0
2022-05-09 10:40:00,25.75,26.58,25.75,26.2,300500.0,25.75,26.58,25.75,26.2,300500.0
2022-05-09 10:50:00,26.23,26.24,25.54,25.61,207896.0,26.23,26.24,25.54,25.61,207896.0
2022-05-09 11:00:00,25.63,25.9,25.54,25.65,143532.0,25.63,25.9,25.54,25.65,143532.0
2022-05-09 11:10:00,25.62,25.75,25.28,25.28,231920.0,25.62,25.75,25.28,25.28,231920.0
2022-05-09 11:20:00,25.3,25.31,25.0,25.14,438680.0,25.3,25.31,25.0,25.14,438680.0
2022-05-09 11:30:00,25.08,25.09,24.89,24.9,521900.0,25.08,25.09,24.89,24.9,521900.0
2022-05-09 11:40:00,24.91,25.37,24.8,25.07,348560.0,24.91,25.37,24.8,25.07,348560.0
2022-05-09 11:50:00,25.09,25.83,25.06,25.83,292624.0,25.09,25.83,25.06,25.83,292624.0
2022-05-09 12:00:00,25.8,26.02,25.44,25.79,233540.0,25.8,26.02,25.44,25.79,233540.0
2022-05-09 12:10:00,25.82,26.02,25.67,25.68,145136.0,25.82,26.02,25.67,25.68,145136.0
2022-05-09 12:20:00,25.68,25.83,25.63,25.77,199252.0,25.68,25.83,25.63,25.77,199252.0
2022-05-09 12:30:00,25.75,25.82,25.44,25.48,79600.0,25.75,25.82,25.44,25.48,79600.0
2022-05-09 12:40:00,25.5,25.52,25.21,25.25,86124.0,25.5,25.52,25.21,25.25,86124.0
2022-05-09 12:50:00,25.23,25.28,25.15,25.16,56312.0,25.23,25.28,25.15,25.16,56312.0
2022-05-09 13:00:00,25.18,25.18,25.0,25.0,107368.0,25.18,25.18,25.0,25.0,107368.0
2022-05-09 13:10:00,25.0,25.08,24.94,25.03,223156.0,25.0,25.08,24.94,25.03,223156.0
2022-05-09 13:20:00,25.0,25.23,24.95,25.22,92276.0,25.0,25.23,24.95,25.22,92276.0
2022-05-09 13:30:00,25.23,25.26,24.95,25.05,115796.0,25.23,25.26,24.95,25.05,115796.0
2022-05-09 13:40:00,25.03,25.22,25.03,25.11,70564.0,25.03,25.22,25.03,25.11,70564.0
2022-05-09 13:50:00,25.09,25.12,24.95,25.02,103648.0,25.09,25.12,24.95,25.02,103648.0
2022-05-09 14:00:00,25.03,25.18,24.93,24.94,59168.0,25.03,25.18,24.93,24.94,59168.0
2022-05-09 14:10:00,24.94,25.16,24.82,25.13,201128.0,24.94,25.16,24.82,25.13,201128.0
2022-05-09 14:20:00,25.11,25.12,24.77,24.86,114000.0,25.11,25.12,24.77,24.86,114000.0
2022-05-09 14:30:00,24.86,24.95,24.75,24.78,77932.0,24.86,24.95,24.75,24.78,77932.0
2022-05-09 14:40:00,24.75,25.05,24.75,25.0,90140.0,24.75,25.05,24.75,25.0,90140.0
2022-05-09 14:50:00,25.0,25.41,25.0,25.3,183056.0,25.0,25.41,25.0,25.3,183056.0
2022-05-09 15:00:00,25.33,25.5,25.24,25.24,101880.0,25.33,25.5,25.24,25.24,101880.0
2022-05-09 15:10:00,25.25,25.41,25.14,25.17,132612.0,25.25,25.41,25.14,25.17,132612.0
2022-05-09 15:20:00,25.17,25.17,24.91,24.91,103476.0,25.17,25.17,24.91,24.91,103476.0
2022-05-09 15:30:00,24.9,24.96,24.82,24.9,178084.0,24.9,24.96,24.82,24.9,178084.0
2022-05-09 15:40:00,24.88,24.91,24.75,24.75,237424.0,24.88,24.91,24.75,24.75,237424.0
2022-05-09 15:50:00,24.75,24.77,24.52,24.74,557292.0,24.75,24.77,24.52,24.74,557292.0
2022-05-10 09:30:00,25.75,26.44,25.41,26.44,830776.0,25.75,26.44,25.41,26.44,830776.0
2022-05-10 09:40:00,26.43,26.52,25.59,25.62,410384.0,26.43,26.52,25.59,25.62,410384.0
2022-05-10 09:50:00,25.63,26.08,25.58,25.88,485852.0,25.63,26.08,25.58,25.88,485852.0
2022-05-10 10:00:00,25.88,25.96,25.54,25.61,283432.0,25.88,25.96,25.54,25.61,283432.0
2022-05-10 10:10:00,25.58,25.65,25.16,25.35,365708.0,25.58,25.65,25.16,25.35,365708.0
2022-05-10 10:20:00,25.31,25.56,25.0,25.06,236684.0,25.31,25.56,25.0,25.06,236684.0
2022-05-10 10:30:00,25.06,25.14,24.59,24.62,371164.0,25.06,25.14,24.59,24.62,371164.0
2022-05-10 10:40:00,24.65,24.65,23.79,23.82,455320.0,24.65,24.65,23.79,23.82,455320.0
2022-05-10 10:50:00,23.81,23.82,23.34,23.47,710068.0,23.81,23.82,23.34,23.47,710068.0
2022-05-10 11:00:00,23.47,23.49,22.58,22.58,431556.0,23.47,23.49,22.58,22.58,431556.0
2022-05-10 11:10:00,22.58,23.2,22.0,23.17,1245812.0,22.58,23.2,22.0,23.17,1245812.0
2022-05-10 11:20:00,23.18,23.2,22.64,22.95,330396.0,23.18,23.2,22.64,22.95,330396.0
2022-05-10 11:30:00,22.99,23.2,22.8,22.99,241960.0,22.99,23.2,22.8,22.99,241960.0
2022-05-10 11:40:00,23.0,23.09,22.79,22.89,191156.0,23.0,23.09,22.79,22.89,191156.0
2022-05-10 11:50:00,22.87,23.04,22.7,22.96,151868.0,22.87,23.04,22.7,22.96,151868.0
2022-05-10 12:00:00,23.0,23.37,22.96,23.0,187092.0,23.0,23.37,22.96,23.0,187092.0
2022-05-10 12:10:00,22.96,23.08,22.82,23.03,100200.0,22.96,23.08,22.82,23.03,100200.0
2022-05-10 12:20:00,23.0,23.04,22.89,22.96,70380.0,23.0,23.04,22.89,22.96,70380.0
2022-05-10 12:30:00,22.98,23.06,22.77,22.85,100164.0,22.98,23.06,22.77,22.85,100164.0
2022-05-10 12:40:00,22.79,23.28,22.79,23.28,100980.0,22.79,23.28,22.79,23.28,100980.0
2022-05-10 12:50:00,23.25,23.25,22.92,23.07,64752.0,23.25,23.25,22.92,23.07,64752.0
2022-05-10 13:00:00,23.06,23.54,23.05,23.5,167548.0,23.06,23.54,23.05,23.5,167548.0
2022-05-10 13:10:00,23.5,23.5,23.21,23.29,92676.0,23.5,23.5,23.21,23.29,92676.0
2022-05-10 13:20:00,23.36,23.56,23.14,23.56,127228.0,23.36,23.56,23.14,23.56,127228.0
2022-05-10 13:30:00,23.59,24.19,23.57,24.05,311672.0,23.59,24.19,23.57,24.05,311672.0
2022-05-10 13:40:00,24.08,24.5,24.08,24.42,358392.0,24.08,24.5,24.08,24.42,358392.0
2022-05-10 13:50:00,24.41,24.56,24.18,24.43,217896.0,24.41,24.56,24.18,24.43,217896.0
2022-05-10 14:00:00,24.45,24.54,23.96,24.07,182460.0,24.45,24.54,23.96,24.07,182460.0
2022-05-10 14:10:00,24.06,24.35,23.88,24.0,218628.0,24.06,24.35,23.88,24.0,218628.0
2022-05-10 14:20:00,23.98,24.04,23.59,23.73,152912.0,23.98,24.04,23.59,23.73,152912.0
2022-05-10 14:30:00,23.69,23.86,23.64,23.75,98472.0,23.69,23.86,23.64,23.75,98472.0
2022-05-10 14:40:00,23.71,23.93,23.64,23.8,114116.0,23.71,23.93,23.64,23.8,114116.0
2022-05-10 14:50:00,23.81,23.85,23.5,23.66,160536.0,23.81,23.85,23.5,23.66,160536.0
2022-05-10 15:00:00,23.68,23.97,23.57,23.74,110800.0,23.68,23.97,23.57,23.74,110800.0
2022-05-10 15:10:00,23.68,23.85,23.57,23.68,120856.0,23.68,23.85,23.57,23.68,120856.0
2022-05-10 15:20:00,23.69,23.69,23.25,23.36,252096.0,23.69,23.69,23.25,23.36,252096.0
2022-05-10 15:30:00,23.36,23.52,23.2,23.21,199832.0,23.36,23.52,23.2,23.21,199832.0
2022-05-10 15:40:00,23.21,23.21,23.02,23.11,330524.0,23.21,23.21,23.02,23.11,330524.0
2022-05-10 15:50:00,23.1,23.38,23.03,23.36,502736.0,23.1,23.38,23.03,23.36,502736.0
2022-05-11 09:30:00,23.37,23.58,22.5,22.56,581576.0,23.37,23.58,22.5,22.56,581576.0
2022-05-11 09:40:00,22.54,23.82,22.29,23.73,627172.0,22.54,23.82,22.29,23.73,627172.0
2022-05-11 09:50:00,23.75,23.77,22.83,23.02,172480.0,23.75,23.77,22.83,23.02,172480.0
2022-05-11 10:00:00,22.99,23.38,22.65,23.05,329356.0,22.99,23.38,22.65,23.05,329356.0
2022-05-11 10:10:00,23.03,23.24,22.79,23.18,126176.0,23.03,23.24,22.79,23.18,126176.0
2022-05-11 10:20:00,23.25,23.41,23.06,23.26,152376.0,23.25,23.41,23.06,23.26,152376.0
2022-05-11 10:30:00,23.3,23.47,23.09,23.36,99176.0,23.3,23.47,23.09,23.36,99176.0
2022-05-11 10:40:00,23.36,23.49,23.14,23.15,146664.0,23.36,23.49,23.14,23.15,146664.0
2022-05-11 10:50:00,23.12,23.15,22.71,22.81,134304.0,23.12,23.15,22.71,22.81,134304.0
2022-05-11 11:00:00,22.8,22.8,22.38,22.59,239072.0,22.8,22.8,22.38,22.59,239072.0
2022-05-11 11:10:00,22.61,22.79,22.31,22.34,157360.0,22.61,22.79,22.31,22.34,157360.0
2022-05-11 11:20:00,22.34,22.57,22.34,22.55,133604.0,22.34,22.57,22.34,22.55,133604.0
2022-05-11 11:30:00,22.57,22.72,22.41,22.63,157608.0,22.57,22.72,22.41,22.63,157608.0
2022-05-11 11:40:00,22.6,22.66,22.54,22.63,72140.0,22.6,22.66,22.54,22.63,72140.0
2022-05-11 11:50:00,22.6,22.6,22.4,22.4,69532.0,22.6,22.6,22.4,22.4,69532.0
2022-05-11 12:00:00,22.42,22.42,22.25,22.31,120076.0,22.42,22.42,22.25,22.31,120076.0
2022-05-11 12:10:00,22.3,22.35,22.08,22.08,149532.0,22.3,22.35,22.08,22.08,149532.0
2022-05-11 12:20:00,22.08,22.34,22.0,22.07,167900.0,22.08,22.34,22.0,22.07,167900.0
2022-05-11 12:30:00,22.03,22.13,21.95,21.97,207304.0,22.03,22.13,21.95,21.97,207304.0
2022-05-11 12:40:00,21.98,22.08,21.66,21.73,248940.0,21.98,22.08,21.66,21.73,248940.0
2022-05-11 12:50:00,21.75,21.86,21.51,21.53,185724.0,21.75,21.86,21.51,21.53,185724.0
2022-05-11 13:00:00,21.52,21.68,21.36,21.43,209964.0,21.52,21.68,21.36,21.43,209964.0
2022-05-11 13:10:00,21.39,21.56,21.38,21.54,196672.0,21.39,21.56,21.38,21.54,196672.0
2022-05-11 13:20:00,21.56,21.56,21.28,21.31,179484.0,21.56,21.56,21.28,21.31,179484.0
2022-05-11 13:30:00,21.31,21.34,21.03,21.1,835664.0,21.31,21.34,21.03,21.1,835664.0
2022-05-11 13:40:00,21.08,21.14,20.88,21.12,302552.0,21.08,21.14,20.88,21.12,302552.0
2022-05-11 13:50:00,21.14,21.23,20.84,20.98,288192.0,21.14,21.23,20.84,20.98,288192.0
2022-05-11 14:00:00,20.97,21.33,20.94,20.95,295624.0,20.97,21.33,20.94,20.95,295624.0
2022-05-11 14:10:00,20.95,21.27,20.95,21.26,200572.0,20.95,21.27,20.95,21.26,200572.0
2022-05-11 14:20:00,21.29,21.56,21.15,21.46,347656.0,21.29,21.56,21.15,21.46,347656.0
2022-05-11 14:30:00,21.47,21.77,21.36,21.67,206720.0,21.47,21.77,21.36,21.67,206720.0
2022-05-11 14:40:00,21.62,21.86,21.56,21.59,204528.0,21.62,21.86,21.56,21.59,204528.0
2022-05-11 14:50:00,21.63,21.65,21.45,21.48,175420.0,21.63,21.65,21.45,21.48,175420.0
2022-05-11 15:00:00,21.49,21.51,21.3,21.48,172588.0,21.49,21.51,21.3,21.48,172588.0
2022-05-11 15:10:00,21.48,21.53,21.08,21.08,268608.0,21.48,21.53,21.08,21.08,268608.0
2022-05-11 15:20:00,21.05,21.07,20.66,20.75,437952.0,21.05,21.07,20.66,20.75,437952.0
2022-05-11 15:30:00,20.75,20.76,20.48,20.48,492912.0,20.75,20.76,20.48,20.48,492912.0
2022-05-11 15:40:00,20.48,20.54,20.25,20.25,498928.0,20.48,20.54,20.25,20.25,498928.0
2022-05-11 15:50:00,20.25,20.34,20.0,20.33,1142636.0,20.25,20.34,20.0,20.33,1142636.0
2022-05-12 09:30:00,20.76,21.47,19.5,19.54,1857016.0,20.76,21.47,19.5,19.54,1857016.0
2022-05-12 09:40:00,19.57,20.68,19.44,20.46,945784.0,19.57,20.68,19.44,20.46,945784.0
2022-05-12 09:50:00,20.44,20.82,20.08,20.45,618028.0,20.44,20.82,20.08,20.45,618028.0
2022-05-12 10:00:00,20.43,22.48,20.02,22.44,1058988.0,20.43,22.48,20.02,22.44,1058988.0
2022-05-12 10:10:00,22.4,24.94,22.17,24.94,1681620.0,22.4,24.94,22.17,24.94,1681620.0
2022-05-12 10:20:00,24.94,27.01,24.94,27.01,541568.0,24.94,27.01,24.94,27.01,541568.0
2022-05-12 10:30:00,27.02,27.02,23.31,23.96,3394008.0,27.02,27.02,23.31,23.96,3394008.0
2022-05-12 10:40:00,23.97,24.25,22.56,23.38,2454812.0,23.97,24.25,22.56,23.38,2454812.0
2022-05-12 10:50:00,23.43,25.59,23.39,24.59,2114520.0,23.43,25.59,23.39,24.59,2114520.0
2022-05-12 11:00:00,24.61,25.25,24.32,25.25,1058224.0,24.61,25.25,24.32,25.25,1058224.0
2022-05-12 11:10:00,25.21,25.72,23.38,23.48,1161684.0,25.21,25.72,23.38,23.48,1161684.0
2022-05-12 11:20:00,23.43,23.99,23.27,23.7,592944.0,23.43,23.99,23.27,23.7,592944.0
2022-05-12 11:30:00,23.69,23.84,22.8,23.26,610440.0,23.69,23.84,22.8,23.26,610440.0
2022-05-12 11:40:00,23.29,23.31,22.25,22.29,837556.0,23.29,23.31,22.25,22.29,837556.0
2022-05-12 11:50:00,22.33,22.33,21.69,21.76,533456.0,22.33,22.33,21.69,21.76,533456.0
2022-05-12 12:00:00,21.67,21.84,21.25,21.59,763924.0,21.67,21.84,21.25,21.59,763924.0
2022-05-12 12:10:00,21.56,21.61,21.25,21.52,309132.0,21.56,21.61,21.25,21.52,309132.0
2022-05-12 12:20:00,21.55,22.23,21.43,21.96,390464.0,21.55,22.23,21.43,21.96,390464.0
2022-05-12 12:30:00,21.93,22.62,21.93,22.04,509624.0,21.93,22.62,21.93,22.04,509624.0
2022-05-12 12:40:00,22.05,22.47,21.72,22.17,381132.0,22.05,22.47,21.72,22.17,381132.0
2022-05-12 12:50:00,22.21,22.56,22.0,22.29,274916.0,22.21,22.56,22.0,22.29,274916.0
2022-05-12 13:00:00,22.29,22.87,22.26,22.34,397268.0,22.29,22.87,22.26,22.34,397268.0
2022-05-12 13:10:00,22.33,22.55,22.14,22.15,231080.0,22.33,22.55,22.14,22.15,231080.0
2022-05-12 13:20:00,22.14,22.29,22.1,22.2,111452.0,22.14,22.29,22.1,22.2,111452.0
2022-05-12 13:30:00,22.18,22.43,21.82,21.88,178804.0,22.18,22.43,21.82,21.88,178804.0
2022-05-12 13:40:00,21.88,22.0,21.68,21.73,388808.0,21.88,22.0,21.68,21.73,388808.0
2022-05-12 13:50:00,21.68,21.89,21.68,21.82,282076.0,21.68,21.89,21.68,21.82,282076.0
2022-05-12 14:00:00,21.78,21.98,21.58,21.59,1026164.0,21.78,21.98,21.58,21.59,1026164.0
2022-05-12 14:10:00,21.59,21.89,21.5,21.86,134996.0,21.59,21.89,21.5,21.86,134996.0
2022-05-12 14:20:00,21.84,22.12,21.77,21.9,193028.0,21.84,22.12,21.77,21.9,193028.0
2022-05-12 14:30:00,21.88,21.9,21.59,21.7,143116.0,21.88,21.9,21.59,21.7,143116.0
2022-05-12 14:40:00,21.76,22.0,21.66,21.73,109016.0,21.76,22.0,21.66,21.73,109016.0
2022-05-12 14:50:00,21.66,21.96,21.63,21.81,112120.0,21.66,21.96,21.63,21.81,112120.0
2022-05-12 15:00:00,21.84,22.13,21.78,22.07,325300.0,21.84,22.13,21.78,22.07,325300.0
2022-05-12 15:10:00,22.08,22.42,21.88,22.34,777504.0,22.08,22.42,21.88,22.34,777504.0
2022-05-12 15:20:00,22.33,23.45,22.14,22.67,791524.0,22.33,23.45,22.14,22.67,791524.0
2022-05-12 15:30:00,22.65,22.68,22.29,22.5,679584.0,22.65,22.68,22.29,22.5,679584.0
2022-05-12 15:40:00,22.55,22.63,22.15,22.15,253900.0,22.55,22.63,22.15,22.15,253900.0
2022-05-12 15:50:00,22.17,22.43,22.17,22.4,692836.0,22.17,22.43,22.17,22.4,692836.0
2022-05-13 09:30:00,24.75,24.88,23.76,24.15,1492488.0,24.75,24.88,23.76,24.15,1492488.0
2022-05-13 09:40:00,24.15,26.7,24.06,25.4,3189368.0,24.15,26.7,24.06,25.4,3189368.0
2022-05-13 09:50:00,25.4,25.96,25.05,25.13,1438652.0,25.4,25.96,25.05,25.13,1438652.0
2022-05-13 10:00:00,25.18,25.9,25.03,25.9,888184.0,25.18,25.9,25.03,25.9,888184.0
2022-05-13 10:10:00,25.95,25.98,25.11,25.25,953260.0,25.95,25.98,25.11,25.25,953260.0
2022-05-13 10:20:00,25.32,26.25,25.24,25.88,1139428.0,25.32,26.25,25.24,25.88,1139428.0
2022-05-13 10:30:00,25.89,25.92,25.19,25.3,593608.0,25.89,25.92,25.19,25.3,593608.0
2022-05-13 10:40:00,25.23,25.32,24.36,24.76,663588.0,25.23,25.32,24.36,24.76,663588.0
2022-05-13 10:50:00,24.75,24.98,24.68,24.79,226316.0,24.75,24.98,24.68,24.79,226316.0
2022-05-13 11:00:00,24.75,25.38,24.53,25.08,423248.0,24.75,25.38,24.53,25.08,423248.0
2022-05-13 11:10:00,25.16,25.19,24.66,24.71,267976.0,25.16,25.19,24.66,24.71,267976.0
2022-05-13 11:20:00,24.75,25.0,24.75,24.95,225032.0,24.75,25.0,24.75,24.95,225032.0
2022-05-13 11:30:00,24.96,24.96,24.68,24.9,166532.0,24.96,24.96,24.68,24.9,166532.0
2022-05-13 11:40:00,24.86,24.93,24.63,24.81,143176.0,24.86,24.93,24.63,24.81,143176.0
2022-05-13 11:50:00,24.79,25.12,24.7,25.12,238736.0,24.79,25.12,24.7,25.12,238736.0
2022-05-13 12:00:00,25.09,25.69,25.09,25.44,590400.0,25.09,25.69,25.09,25.44,590400.0
2022-05-13 12:10:00,25.45,25.61,25.27,25.31,173860.0,25.45,25.61,25.27,25.31,173860.0
2022-05-13 12:20:00,25.3,25.3,24.92,25.0,162676.0,25.3,25.3,24.92,25.0,162676.0
2022-05-13 12:30:00,25.01,25.32,25.01,25.07,124780.0,25.01,25.32,25.01,25.07,124780.0
2022-05-13 12:40:00,25.1,25.15,24.77,24.83,200460.0,25.1,25.15,24.77,24.83,200460.0
2022-05-13 12:50:00,24.81,24.93,24.57,24.83,184224.0,24.81,24.93,24.57,24.83,184224.0
2022-05-13 13:00:00,24.86,25.07,24.78,24.93,90908.0,24.86,25.07,24.78,24.93,90908.0
2022-05-13 13:10:00,24.94,24.94,24.71,24.71,71676.0,24.94,24.94,24.71,24.71,71676.0
2022-05-13 13:20:00,24.73,24.8,24.69,24.75,160916.0,24.73,24.8,24.69,24.75,160916.0
2022-05-13 13:30:00,24.75,24.79,24.5,24.52,174656.0,24.75,24.79,24.5,24.52,174656.0
2022-05-13 13:40:00,24.5,24.56,24.15,24.31,262484.0,24.5,24.56,24.15,24.31,262484.0
2022-05-13 13:50:00,24.25,24.3,23.76,24.1,435264.0,24.25,24.3,23.76,24.1,435264.0
2022-05-13 14:00:00,24.13,24.2,23.77,24.18,324956.0,24.13,24.2,23.77,24.18,324956.0
2022-05-13 14:10:00,24.19,24.3,23.84,23.9,360524.0,24.19,24.3,23.84,23.9,360524.0
2022-05-13 14:20:00,23.91,24.04,23.82,24.02,120212.0,23.91,24.04,23.82,24.02,120212.0
2022-05-13 14:30:00,24.04,24.35,23.8,23.84,298640.0,24.04,24.35,23.8,23.84,298640.0
2022-05-13 14:40:00,23.92,23.99,23.78,23.79,164328.0,23.92,23.99,23.78,23.79,164328.0
2022-05-13 14:50:00,23.77,24.17,23.77,24.13,147100.0,23.77,24.17,23.77,24.13,147100.0
2022-05-13 15:00:00,24.06,24.22,23.96,24.2,188268.0,24.06,24.22,23.96,24.2,188268.0
2022-05-13 15:10:00,24.2,24.46,24.16,24.35,159132.0,24.2,24.46,24.16,24.35,159132.0
2022-05-13 15:20:00,24.37,24.42,24.16,24.29,136028.0,24.37,24.42,24.16,24.29,136028.0
2022-05-13 15:30:00,24.31,24.43,24.12,24.29,185396.0,24.31,24.43,24.12,24.29,185396.0
2022-05-13 15:40:00,24.25,24.55,24.22,24.54,259432.0,24.25,24.55,24.22,24.54,259432.0
2022-05-13 15:50:00,24.55,24.8,24.5,24.58,645184.0,24.55,24.8,24.5,24.58,645184.0
2022-05-16 09:30:00,24.7,24.8,23.45,24.15,780216.0,24.7,24.8,23.45,24.15,780216.0
2022-05-16 09:40:00,24.21,24.44,23.38,23.57,590136.0,24.21,24.44,23.38,23.57,590136.0
2022-05-16 09:50:00,23.57,24.23,23.57,24.06,519060.0,23.57,24.23,23.57,24.06,519060.0
2022-05-16 10:00:00,24.07,24.23,23.6,24.18,428444.0,24.07,24.23,23.6,24.18,428444.0
2022-05-16 10:10:00,24.18,24.62,24.13,24.34,435848.0,24.18,24.62,24.13,24.34,435848.0
2022-05-16 10:20:00,24.38,24.66,24.03,24.25,760636.0,24.38,24.66,24.03,24.25,760636.0
2022-05-16 10:30:00,24.28,24.32,23.55,23.55,175132.0,24.28,24.32,23.55,23.55,175132.0
2022-05-16 10:40:00,23.53,23.74,23.4,23.67,335364.0,23.53,23.74,23.4,23.67,335364.0
2022-05-16 10:50:00,23.61,23.96,23.05,23.29,261796.0,23.61,23.96,23.05,23.29,261796.0
2022-05-16 11:00:00,23.27,23.46,23.21,23.37,136864.0,23.27,23.46,23.21,23.37,136864.0
2022-05-16 11:10:00,23.33,23.42,23.23,23.37,139488.0,23.33,23.42,23.23,23.37,139488.0
2022-05-16 11:20:00,23.34,23.37,23.1,23.14,141152.0,23.34,23.37,23.1,23.14,141152.0
2022-05-16 11:30:00,23.14,23.29,22.89,23.1,215776.0,23.14,23.29,22.89,23.1,215776.0
2022-05-16 11:40:00,23.09,23.39,22.94,23.2,172856.0,23.09,23.39,22.94,23.2,172856.0
2022-05-16 11:50:00,23.22,23.3,23.08,23.16,126108.0,23.22,23.3,23.08,23.16,126108.0
2022-05-16 12:00:00,23.19,23.43,23.02,23.1,192180.0,23.19,23.43,23.02,23.1,192180.0
2022-05-16 12:10:00,23.09,23.09,22.85,22.91,103216.0,23.09,23.09,22.85,22.91,103216.0
2022-05-16 12:20:00,22.88,22.97,22.78,22.79,103756.0,22.88,22.97,22.78,22.79,103756.0
2022-05-16 12:30:00,22.83,22.99,22.78,22.89,97896.0,22.83,22.99,22.78,22.89,97896.0
2022-05-16 12:40:00,22.88,23.3,22.87,23.24,161640.0,22.88,23.3,22.87,23.24,161640.0
2022-05-16 12:50:00,23.24,23.3,23.0,23.04,90376.0,23.24,23.3,23.0,23.04,90376.0
2022-05-16 13:00:00,23.08,23.08,22.88,22.98,94780.0,23.08,23.08,22.88,22.98,94780.0
2022-05-16 13:10:00,22.97,23.18,22.78,22.81,139028.0,22.97,23.18,22.78,22.81,139028.0
2022-05-16 13:20:00,22.81,23.37,22.78,23.24,138560.0,22.81,23.37,22.78,23.24,138560.0
2022-05-16 13:30:00,23.25,23.38,23.13,23.27,117016.0,23.25,23.38,23.13,23.27,117016.0
2022-05-16 13:40:00,23.25,23.31,23.13,23.22,70792.0,23.25,23.31,23.13,23.22,70792.0
2022-05-16 13:50:00,23.22,23.32,23.08,23.14,98884.0,23.22,23.32,23.08,23.14,98884.0
2022-05-16 14:00:00,23.09,23.28,22.97,23.19,97848.0,23.09,23.28,22.97,23.19,97848.0
2022-05-16 14:10:00,23.16,23.16,22.91,22.96,102520.0,23.16,23.16,22.91,22.96,102520.0
2022-05-16 14:20:00,22.96,23.27,22.91,23.22,84612.0,22.96,23.27,22.91,23.22,84612.0
2022-05-16 14:30:00,23.26,23.43,23.22,23.35,242236.0,23.26,23.43,23.22,23.35,242236.0
2022-05-16 14:40:00,23.38,23.46,23.24,23.25,129488.0,23.38,23.46,23.24,23.25,129488.0
2022-05-16 14:50:00,23.28,23.38,23.24,23.33,64996.0,23.28,23.38,23.24,23.33,64996.0
2022-05-16 15:00:00,23.35,23.44,23.28,23.32,67948.0,23.35,23.44,23.28,23.32,67948.0
2022-05-16 15:10:00,23.25,23.28,22.95,23.06,175200.0,23.25,23.28,22.95,23.06,175200.0
2022-05-16 15:20:00,23.05,23.09,22.92,22.93,125284.0,23.05,23.09,22.92,22.93,125284.0
2022-05-16 15:30:00,22.94,22.95,22.72,22.81,155832.0,22.94,22.95,22.72,22.81,155832.0
2022-05-16 15:40:00,22.8,22.87,22.7,22.78,224100.0,22.8,22.87,22.7,22.78,224100.0
2022-05-16 15:50:00,22.8,22.97,22.78,22.95,389408.0,22.8,22.97,22.78,22.95,389408.0
2022-05-17 09:30:00,23.48,23.97,23.15,23.88,640808.0,23.48,23.97,23.15,23.88,640808.0
2022-05-17 09:40:00,23.88,23.95,23.45,23.56,309444.0,23.88,23.95,23.45,23.56,309444.0
2022-05-17 09:50:00,23.5,24.0,23.43,23.56,352964.0,23.5,24.0,23.43,23.56,352964.0
2022-05-17 10:00:00,23.49,23.66,23.19,23.24,179716.0,23.49,23.66,23.19,23.24,179716.0
2022-05-17 10:10:00,23.17,23.43,23.04,23.4,191004.0,23.17,23.43,23.04,23.4,191004.0
2022-05-17 10:20:00,23.38,23.43,23.03,23.08,85392.0,23.38,23.43,23.03,23.08,85392.0
2022-05-17 10:30:00,23.04,23.16,22.88,22.99,135984.0,23.04,23.16,22.88,22.99,135984.0
2022-05-17 10:40:00,22.91,22.98,22.8,22.86,159732.0,22.91,22.98,22.8,22.86,159732.0
2022-05-17 10:50:00,22.89,23.06,22.88,22.96,103544.0,22.89,23.06,22.88,22.96,103544.0
2022-05-17 11:00:00,22.98,23.67,22.96,23.43,402368.0,22.98,23.67,22.96,23.43,402368.0
2022-05-17 11:10:00,23.48,23.58,23.27,23.58,225956.0,23.48,23.58,23.27,23.58,225956.0
2022-05-17 11:20:00,23.57,23.57,23.33,23.39,235408.0,23.57,23.57,23.33,23.39,235408.0
2022-05-17 11:30:00,23.43,23.54,23.38,23.47,147732.0,23.43,23.54,23.38,23.47,147732.0
2022-05-17 11:40:00,23.46,23.58,23.38,23.45,95224.0,23.46,23.58,23.38,23.45,95224.0
2022-05-17 11:50:00,23.5,23.65,23.48,23.53,69556.0,23.5,23.65,23.48,23.53,69556.0
2022-05-17 12:00:00,23.5,23.5,23.3,23.35,61576.0,23.5,23.5,23.3,23.35,61576.0
2022-05-17 12:10:00,23.32,23.55,23.29,23.43,40256.0,23.32,23.55,23.29,23.43,40256.0
2022-05-17 12:20:00,23.38,23.49,23.35,23.46,33836.0,23.38,23.49,23.35,23.46,33836.0
2022-05-17 12:30:00,23.47,23.58,23.45,23.5,28960.0,23.47,23.58,23.45,23.5,28960.0
2022-05-17 12:40:00,23.48,23.64,23.39,23.45,38124.0,23.48,23.64,23.39,23.45,38124.0
2022-05-17 12:50:00,23.42,23.5,23.39,23.4,22340.0,23.42,23.5,23.39,23.4,22340.0
2022-05-17 13:00:00,23.41,23.52,23.25,23.5,59284.0,23.41,23.52,23.25,23.5,59284.0
2022-05-17 13:10:00,23.43,23.67,23.43,23.63,175852.0,23.43,23.67,23.43,23.63,175852.0
2022-05-17 13:20:00,23.63,23.67,23.57,23.62,54400.0,23.63,23.67,23.57,23.62,54400.0
2022-05-17 13:30:00,23.62,23.75,23.62,23.68,148756.0,23.62,23.75,23.62,23.68,148756.0
2022-05-17 13:40:00,23.63,23.73,23.6,23.7,32924.0,23.63,23.73,23.6,23.7,32924.0
2022-05-17 13:50:00,23.66,23.89,23.65,23.77,124176.0,23.66,23.89,23.65,23.77,124176.0
2022-05-17 14:00:00,23.77,24.1,23.68,24.1,175396.0,23.77,24.1,23.68,24.1,175396.0
2022-05-17 14:10:00,24.04,24.07,23.5,23.75,113928.0,24.04,24.07,23.5,23.75,113928.0
2022-05-17 14:20:00,23.67,23.8,23.48,23.67,58480.0,23.67,23.8,23.48,23.67,58480.0
2022-05-17 14:30:00,23.65,23.88,23.62,23.88,113008.0,23.65,23.88,23.62,23.88,113008.0
2022-05-17 14:40:00,23.96,24.56,23.87,24.48,410200.0,23.96,24.56,23.87,24.48,410200.0
2022-05-17 14:50:00,24.45,24.54,24.36,24.37,300324.0,24.45,24.54,24.36,24.37,300324.0
2022-05-17 15:00:00,24.36,24.45,24.21,24.36,292540.0,24.36,24.45,24.21,24.36,292540.0
2022-05-17 15:10:00,24.35,24.43,24.26,24.34,236456.0,24.35,24.43,24.26,24.34,236456.0
2022-05-17 15:20:00,24.36,24.58,24.31,24.49,236104.0,24.36,24.58,24.31,24.49,236104.0
2022-05-17 15:30:00,24.44,24.75,24.43,24.74,261424.0,24.44,24.75,24.43,24.74,261424.0
2022-05-17 15:40:00,24.72,24.96,24.67,24.94,769836.0,24.72,24.96,24.67,24.94,769836.0
2022-05-17 15:50:00,24.94,25.09,24.88,25.09,683640.0,24.94,25.09,24.88,25.09,683640.0
2022-05-18 09:30:00,24.1,24.37,23.5,23.98,644000.0,24.1,24.37,23.5,23.98,644000.0
2022-05-18 09:40:00,23.89,24.12,23.62,23.89,361088.0,23.89,24.12,23.62,23.89,361088.0
2022-05-18 09:50:00,23.86,24.08,23.53,23.73,436948.0,23.86,24.08,23.53,23.73,436948.0
2022-05-18 10:00:00,23.75,24.74,23.7,24.31,746808.0,23.75,24.74,23.7,24.31,746808.0
2022-05-18 10:10:00,24.31,24.6,24.07,24.49,277040.0,24.31,24.6,24.07,24.49,277040.0
2022-05-18 10:20:00,24.48,24.96,24.07,24.07,546708.0,24.48,24.96,24.07,24.07,546708.0
2022-05-18 10:30:00,24.07,24.34,23.9,23.98,248688.0,24.07,24.34,23.9,23.98,248688.0
2022-05-18 10:40:00,23.97,24.17,23.78,24.0,220852.0,23.97,24.17,23.78,24.0,220852.0
2022-05-18 10:50:00,24.05,24.11,23.79,23.96,191304.0,24.05,24.11,23.79,23.96,191304.0
2022-05-18 11:00:00,23.95,24.03,23.76,23.79,191100.0,23.95,24.03,23.76,23.79,191100.0
2022-05-18 11:10:00,23.79,23.84,23.3,23.41,267828.0,23.79,23.84,23.3,23.41,267828.0
2022-05-18 11:20:00,23.4,23.44,23.17,23.21,153216.0,23.4,23.44,23.17,23.21,153216.0
2022-05-18 11:30:00,23.23,23.5,23.13,23.3,212736.0,23.23,23.5,23.13,23.3,212736.0
2022-05-18 11:40:00,23.3,23.49,23.09,23.24,182432.0,23.3,23.49,23.09,23.24,182432.0
2022-05-18 11:50:00,23.25,23.32,23.03,23.1,105536.0,23.25,23.32,23.03,23.1,105536.0
2022-05-18 12:00:00,23.06,23.11,22.85,22.93,142352.0,23.06,23.11,22.85,22.93,142352.0
2022-05-18 12:10:00,22.94,23.13,22.91,23.01,113016.0,22.94,23.13,22.91,23.01,113016.0
2022-05-18 12:20:00,23.01,23.02,22.82,22.83,149424.0,23.01,23.02,22.82,22.83,149424.0
2022-05-18 12:30:00,22.83,22.96,22.7,22.88,141728.0,22.83,22.96,22.7,22.88,141728.0
2022-05-18 12:40:00,22.8,22.95,22.71,22.9,118156.0,22.8,22.95,22.71,22.9,118156.0
2022-05-18 12:50:00,22.91,23.09,22.83,22.95,101552.0,22.91,23.09,22.83,22.95,101552.0
2022-05-18 13:00:00,22.96,22.98,22.58,22.62,270412.0,22.96,22.98,22.58,22.62,270412.0
2022-05-18 13:10:00,22.61,22.66,22.54,22.59,174292.0,22.61,22.66,22.54,22.59,174292.0
2022-05-18 13:20:00,22.63,22.91,22.6,22.8,113748.0,22.63,22.91,22.6,22.8,113748.0
2022-05-18 13:30:00,22.84,22.9,22.71,22.79,52784.0,22.84,22.9,22.71,22.79,52784.0
2022-05-18 13:40:00,22.86,22.86,22.62,22.66,81664.0,22.86,22.86,22.62,22.66,81664.0
2022-05-18 13:50:00,22.64,22.72,22.56,22.61,81988.0,22.64,22.72,22.56,22.61,81988.0
2022-05-18 14:00:00,22.64,22.73,22.55,22.56,193028.0,22.64,22.73,22.55,22.56,193028.0
2022-05-18 14:10:00,22.59,22.75,22.56,22.64,132556.0,22.59,22.75,22.56,22.64,132556.0
2022-05-18 14:20:00,22.65,22.85,22.58,22.82,65024.0,22.65,22.85,22.58,22.82,65024.0
2022-05-18 14:30:00,22.84,22.9,22.57,22.7,78284.0,22.84,22.9,22.57,22.7,78284.0
2022-05-18 14:40:00,22.7,22.81,22.61,22.72,77400.0,22.7,22.81,22.61,22.72,77400.0
2022-05-18 14:50:00,22.75,22.83,22.63,22.68,62676.0,22.75,22.83,22.63,22.68,62676.0
2022-05-18 15:00:00,22.66,22.95,22.66,22.85,103700.0,22.66,22.95,22.66,22.85,103700.0
2022-05-18 15:10:00,22.85,23.12,22.81,23.0,125484.0,22.85,23.12,22.81,23.0,125484.0
2022-05-18 15:20:00,22.99,23.12,22.79,22.92,81624.0,22.99,23.12,22.79,22.92,81624.0
2022-05-18 15:30:00,22.88,23.4,22.88,23.36,242140.0,22.88,23.4,22.88,23.36,242140.0
2022-05-18 15:40:00,23.37,23.39,22.86,22.86,234244.0,23.37,23.39,22.86,22.86,234244.0
2022-05-18 15:50:00,22.89,22.94,22.83,22.85,290996.0,22.89,22.94,22.83,22.85,290996.0
2022-05-19 09:30:00,22.81,23.49,22.81,23.4,469728.0,22.81,23.49,22.81,23.4,469728.0
2022-05-19 09:40:00,23.41,23.45,22.54,22.61,390972.0,23.41,23.45,22.54,22.61,390972.0
2022-05-19 09:50:00,22.62,23.29,22.55,22.94,277072.0,22.62,23.29,22.55,22.94,277072.0
2022-05-19 10:00:00,22.89,23.37,22.83,22.92,203348.0,22.89,23.37,22.83,22.92,203348.0
2022-05-19 10:10:00,22.93,23.35,22.93,23.08,271928.0,22.93,23.35,22.93,23.08,271928.0
2022-05-19 10:20:00,23.11,23.42,22.83,23.04,268744.0,23.11,23.42,22.83,23.04,268744.0
2022-05-19 10:30:00,23.07,23.3,22.9,23.03,173692.0,23.07,23.3,22.9,23.03,173692.0
2022-05-19 10:40:00,23.0,23.3,22.88,23.18,161452.0,23.0,23.3,22.88,23.18,161452.0
2022-05-19 10:50:00,23.16,23.49,23.13,23.35,216964.0,23.16,23.49,23.13,23.35,216964.0
2022-05-19 11:00:00,23.35,23.67,23.27,23.47,459668.0,23.35,23.67,23.27,23.47,459668.0
2022-05-19 11:10:00,23.5,23.61,23.21,23.34,119568.0,23.5,23.61,23.21,23.34,119568.0
2022-05-19 11:20:00,23.33,23.6,23.29,23.46,146900.0,23.33,23.6,23.29,23.46,146900.0
2022-05-19 11:30:00,23.46,23.75,23.42,23.61,257660.0,23.46,23.75,23.42,23.61,257660.0
2022-05-19 11:40:00,23.62,23.76,23.54,23.66,172084.0,23.62,23.76,23.54,23.66,172084.0
2022-05-19 11:50:00,23.67,23.67,23.43,23.66,158788.0,23.67,23.67,23.43,23.66,158788.0
2022-05-19 12:00:00,23.67,23.76,23.63,23.68,125636.0,23.67,23.76,23.63,23.68,125636.0
2022-05-19 12:10:00,23.68,23.78,23.67,23.7,156528.0,23.68,23.78,23.67,23.7,156528.0
2022-05-19 12:20:00,23.68,23.68,23.5,23.67,76864.0,23.68,23.68,23.5,23.67,76864.0
2022-05-19 12:30:00,23.64,23.68,23.31,23.32,94292.0,23.64,23.68,23.31,23.32,94292.0
2022-05-19 12:40:00,23.33,23.44,23.22,23.34,100596.0,23.33,23.44,23.22,23.34,100596.0
2022-05-19 12:50:00,23.34,23.72,23.34,23.67,104644.0,23.34,23.72,23.34,23.67,104644.0
2022-05-19 13:00:00,23.7,23.97,23.62,23.92,168908.0,23.7,23.97,23.62,23.92,168908.0
2022-05-19 13:10:00,23.88,23.97,23.65,23.95,108412.0,23.88,23.97,23.65,23.95,108412.0
2022-05-19 13:20:00,23.99,24.11,23.9,24.07,135076.0,23.99,24.11,23.9,24.07,135076.0
2022-05-19 13:30:00,24.02,24.35,24.01,24.24,206096.0,24.02,24.35,24.01,24.24,206096.0
2022-05-19 13:40:00,24.22,24.4,24.13,24.15,180872.0,24.22,24.4,24.13,24.15,180872.0
2022-05-19 13:50:00,24.16,24.65,24.02,24.56,244336.0,24.16,24.65,24.02,24.56,244336.0
2022-05-19 14:00:00,24.58,24.59,24.32,24.41,151880.0,24.58,24.59,24.32,24.41,151880.0
2022-05-19 14:10:00,24.44,24.63,24.42,24.53,138632.0,24.44,24.63,24.42,24.53,138632.0
2022-05-19 14:20:00,24.52,24.81,24.5,24.67,417016.0,24.52,24.81,24.5,24.67,417016.0
2022-05-19 14:30:00,24.66,25.12,24.63,25.04,322932.0,24.66,25.12,24.63,25.04,322932.0
2022-05-19 14:40:00,25.01,25.16,24.67,25.13,318600.0,25.01,25.16,24.67,25.13,318600.0
2022-05-19 14:50:00,25.12,25.5,25.01,25.27,315516.0,25.12,25.5,25.01,25.27,315516.0
2022-05-19 15:00:00,25.28,25.47,25.2,25.26,297728.0,25.28,25.47,25.2,25.26,297728.0
2022-05-19 15:10:00,25.22,25.23,24.75,24.77,219780.0,25.22,25.23,24.75,24.77,219780.0
2022-05-19 15:20:00,24.75,24.76,24.3,24.38,259076.0,24.75,24.76,24.3,24.38,259076.0
2022-05-19 15:30:00,24.35,24.86,24.35,24.84,249960.0,24.35,24.86,24.35,24.84,249960.0
2022-05-19 15:40:00,24.85,24.97,24.68,24.88,242224.0,24.85,24.97,24.68,24.88,242224.0
2022-05-19 15:50:00,24.83,24.88,24.42,24.78,607920.0,24.83,24.88,24.42,24.78,607920.0
2022-05-20 09:30:00,24.95,25.42,24.6,25.25,460832.0,24.95,25.42,24.6,25.25,460832.0
2022-05-20 09:40:00,25.23,25.6,24.9,25.08,411852.0,25.23,25.6,24.9,25.08,411852.0
2022-05-20 09:50:00,25.04,25.28,24.95,25.18,272796.0,25.04,25.28,24.95,25.18,272796.0
2022-05-20 10:00:00,25.24,25.24,24.5,24.6,145276.0,25.24,25.24,24.5,24.6,145276.0
2022-05-20 10:10:00,24.61,24.81,24.35,24.41,189336.0,24.61,24.81,24.35,24.41,189336.0
2022-05-20 10:20:00,24.46,25.0,24.38,24.95,158764.0,24.46,25.0,24.38,24.95,158764.0
2022-05-20 10:30:00,24.9,24.95,24.59,24.75,95916.0,24.9,24.95,24.59,24.75,95916.0
2022-05-20 10:40:00,24.75,24.99,24.68,24.91,141068.0,24.75,24.99,24.68,24.91,141068.0
2022-05-20 10:50:00,24.95,24.99,24.46,24.54,105048.0,24.95,24.99,24.46,24.54,105048.0
2022-05-20 11:00:00,24.56,24.64,24.35,24.43,132640.0,24.56,24.64,24.35,24.43,132640.0
2022-05-20 11:10:00,24.43,24.43,23.93,24.04,215928.0,24.43,24.43,23.93,24.04,215928.0
2022-05-20 11:20:00,24.07,24.28,24.0,24.14,80004.0,24.07,24.28,24.0,24.14,80004.0
2022-05-20 11:30:00,24.08,24.13,23.55,23.84,341568.0,24.08,24.13,23.55,23.84,341568.0
2022-05-20 11:40:00,23.86,23.88,23.4,23.46,193720.0,23.86,23.88,23.4,23.46,193720.0
2022-05-20 11:50:00,23.47,23.6,23.26,23.43,160616.0,23.47,23.6,23.26,23.43,160616.0
2022-05-20 12:00:00,23.45,23.47,23.11,23.13,149096.0,23.45,23.47,23.11,23.13,149096.0
2022-05-20 12:10:00,23.11,23.22,22.9,22.99,222452.0,23.11,23.22,22.9,22.99,222452.0
2022-05-20 12:20:00,22.99,23.2,22.95,23.09,119012.0,22.99,23.2,22.95,23.09,119012.0
2022-05-20 12:30:00,23.08,23.15,22.95,22.95,89664.0,23.08,23.15,22.95,22.95,89664.0
2022-05-20 12:40:00,22.98,23.15,22.78,23.13,199808.0,22.98,23.15,22.78,23.13,199808.0
2022-05-20 12:50:00,23.13,23.16,22.89,22.99,105776.0,23.13,23.16,22.89,22.99,105776.0
2022-05-20 13:00:00,23.0,23.04,22.78,22.81,89324.0,23.0,23.04,22.78,22.81,89324.0
2022-05-20 13:10:00,22.78,22.82,22.63,22.63,152320.0,22.78,22.82,22.63,22.63,152320.0
2022-05-20 13:20:00,22.63,22.68,22.44,22.47,331912.0,22.63,22.68,22.44,22.47,331912.0
2022-05-20 13:30:00,22.47,22.92,22.44,22.67,197188.0,22.47,22.92,22.44,22.67,197188.0
2022-05-20 13:40:00,22.66,23.0,22.56,22.93,176644.0,22.66,23.0,22.56,22.93,176644.0
2022-05-20 13:50:00,22.97,23.23,22.82,23.2,153000.0,22.97,23.23,22.82,23.2,153000.0
2022-05-20 14:00:00,23.21,23.33,22.92,22.99,96076.0,23.21,23.33,22.92,22.99,96076.0
2022-05-20 14:10:00,23.07,23.18,22.93,22.99,62768.0,23.07,23.18,22.93,22.99,62768.0
2022-05-20 14:20:00,22.95,22.99,22.88,22.88,50032.0,22.95,22.99,22.88,22.88,50032.0
2022-05-20 14:30:00,22.88,22.93,22.68,22.82,122148.0,22.88,22.93,22.68,22.82,122148.0
2022-05-20 14:40:00,22.85,23.29,22.85,23.23,173508.0,22.85,23.29,22.85,23.23,173508.0
2022-05-20 14:50:00,23.18,23.42,23.06,23.13,96208.0,23.18,23.42,23.06,23.13,96208.0
2022-05-20 15:00:00,23.15,23.18,23.02,23.14,72976.0,23.15,23.18,23.02,23.14,72976.0
2022-05-20 15:10:00,23.19,23.68,23.18,23.6,212012.0,23.19,23.68,23.18,23.6,212012.0
2022-05-20 15:20:00,23.57,23.72,23.5,23.71,106428.0,23.57,23.72,23.5,23.71,106428.0
2022-05-20 15:30:00,23.7,23.86,23.53,23.69,187300.0,23.7,23.86,23.53,23.69,187300.0
2022-05-20 15:40:00,23.7,23.98,23.64,23.92,161432.0,23.7,23.98,23.64,23.92,161432.0
2022-05-20 15:50:00,23.93,24.0,23.81,23.97,470380.0,23.93,24.0,23.81,23.97,470380.0
2022-05-23 09:30:00,24.14,24.29,23.3,23.45,439928.0,24.14,24.29,23.3,23.45,439928.0
2022-05-23 09:40:00,23.44,24.09,23.43,23.8,303324.0,23.44,24.09,23.43,23.8,303324.0
2022-05-23 09:50:00,23.75,23.86,23.38,23.4,209016.0,23.75,23.86,23.38,23.4,209016.0
2022-05-23 10:00:00,23.42,23.42,22.88,23.09,257656.0,23.42,23.42,22.88,23.09,257656.0
2022-05-23 10:10:00,23.15,23.36,23.02,23.22,258828.0,23.15,23.36,23.02,23.22,258828.0
2022-05-23 10:20:00,23.2,23.54,23.06,23.54,152188.0,23.2,23.54,23.06,23.54,152188.0
2022-05-23 10:30:00,23.59,23.95,23.5,23.81,182956.0,23.59,23.95,23.5,23.81,182956.0
2022-05-23 10:40:00,23.75,24.18,23.59,23.98,202184.0,23.75,24.18,23.59,23.98,202184.0
2022-05-23 10:50:00,23.98,24.05,23.78,24.0,132940.0,23.98,24.05,23.78,24.0,132940.0
2022-05-23 11:00:00,24.02,24.29,23.94,24.15,209924.0,24.02,24.29,23.94,24.15,209924.0
2022-05-23 11:10:00,24.08,24.08,23.77,23.88,129472.0,24.08,24.08,23.77,23.88,129472.0
2022-05-23 11:20:00,23.88,24.08,23.85,24.04,58956.0,23.88,24.08,23.85,24.04,58956.0
2022-05-23 11:30:00,24.05,24.18,24.01,24.15,64816.0,24.05,24.18,24.01,24.15,64816.0
2022-05-23 11:40:00,24.15,24.16,23.86,23.95,56996.0,24.15,24.16,23.86,23.95,56996.0
2022-05-23 11:50:00,23.91,24.06,23.91,23.97,28900.0,23.91,24.06,23.91,23.97,28900.0
2022-05-23 12:00:00,23.93,24.3,23.9,24.25,80876.0,23.93,24.3,23.9,24.25,80876.0
2022-05-23 12:10:00,24.18,24.32,24.0,24.14,37424.0,24.18,24.32,24.0,24.14,37424.0
2022-05-23 12:20:00,24.15,24.32,24.15,24.25,56048.0,24.15,24.32,24.15,24.25,56048.0
2022-05-23 12:30:00,24.2,24.2,24.04,24.18,33580.0,24.2,24.2,24.04,24.18,33580.0
2022-05-23 12:40:00,24.18,24.25,23.94,23.98,44608.0,24.18,24.25,23.94,23.98,44608.0
2022-05-23 12:50:00,23.96,24.04,23.83,24.03,67216.0,23.96,24.04,23.83,24.03,67216.0
2022-05-23 13:00:00,24.04,24.06,23.97,23.98,23512.0,24.04,24.06,23.97,23.98,23512.0
2022-05-23 13:10:00,24.0,24.06,23.78,23.87,91200.0,24.0,24.06,23.78,23.87,91200.0
2022-05-23 13:20:00,23.8,23.88,23.68,23.85,79836.0,23.8,23.88,23.68,23.85,79836.0
2022-05-23 13:30:00,23.85,23.98,23.8,23.88,77316.0,23.85,23.98,23.8,23.88,77316.0
2022-05-23 13:40:00,23.9,24.04,23.81,23.87,120332.0,23.9,24.04,23.81,23.87,120332.0
2022-05-23 13:50:00,23.86,23.94,23.81,23.94,47572.0,23.86,23.94,23.81,23.94,47572.0
2022-05-23 14:00:00,23.97,24.0,23.83,23.97,78208.0,23.97,24.0,23.83,23.97,78208.0
2022-05-23 14:10:00,23.97,24.03,23.91,23.92,70912.0,23.97,24.03,23.91,23.92,70912.0
2022-05-23 14:20:00,23.94,24.05,23.85,23.88,105888.0,23.94,24.05,23.85,23.88,105888.0
2022-05-23 14:30:00,23.92,23.93,23.85,23.9,46292.0,23.92,23.93,23.85,23.9,46292.0
2022-05-23 14:40:00,23.9,24.01,23.76,23.83,61936.0,23.9,24.01,23.76,23.83,61936.0
2022-05-23 14:50:00,23.85,23.85,23.7,23.83,43132.0,23.85,23.85,23.7,23.83,43132.0
2022-05-23 15:00:00,23.85,23.95,23.81,23.94,61644.0,23.85,23.95,23.81,23.94,61644.0
2022-05-23 15:10:00,23.94,23.94,23.7,23.81,153700.0,23.94,23.94,23.7,23.81,153700.0
2022-05-23 15:20:00,23.88,23.88,23.66,23.75,99124.0,23.88,23.88,23.66,23.75,99124.0
2022-05-23 15:30:00,23.74,23.92,23.66,23.66,162832.0,23.74,23.92,23.66,23.66,162832.0
2022-05-23 15:40:00,23.69,23.75,23.66,23.72,86680.0,23.69,23.75,23.66,23.72,86680.0
2022-05-23 15:50:00,23.73,24.13,23.73,23.92,401368.0,23.73,24.13,23.73,23.92,401368.0
2022-05-24 09:30:00,23.51,23.55,22.71,22.81,362120.0,23.51,23.55,22.71,22.81,362120.0
2022-05-24 09:40:00,22.79,23.14,22.53,22.53,357600.0,22.79,23.14,22.53,22.53,357600.0
2022-05-24 09:50:00,22.55,22.82,22.22,22.25,288440.0,22.55,22.82,22.22,22.25,288440.0
2022-05-24 10:00:00,22.22,22.24,21.93,22.16,522352.0,22.22,22.24,21.93,22.16,522352.0
2022-05-24 10:10:00,22.2,22.49,21.93,22.15,281012.0,22.2,22.49,21.93,22.15,281012.0
2022-05-24 10:20:00,22.19,22.81,22.18,22.5,362056.0,22.19,22.81,22.18,22.5,362056.0
2022-05-24 10:30:00,22.51,22.56,22.33,22.39,226484.0,22.51,22.56,22.33,22.39,226484.0
2022-05-24 10:40:00,22.41,22.63,22.25,22.49,136944.0,22.41,22.63,22.25,22.49,136944.0
2022-05-24 10:50:00,22.45,22.61,22.35,22.57,130412.0,22.45,22.61,22.35,22.57,130412.0
2022-05-24 11:00:00,22.54,22.65,22.33,22.39,155104.0,22.54,22.65,22.33,22.39,155104.0
2022-05-24 11:10:00,22.38,22.5,22.28,22.31,108412.0,22.38,22.5,22.28,22.31,108412.0
2022-05-24 11:20:00,22.32,22.54,22.27,22.52,101736.0,22.32,22.54,22.27,22.52,101736.0
2022-05-24 11:30:00,22.5,22.58,22.31,22.38,90332.0,22.5,22.58,22.31,22.38,90332.0
2022-05-24 11:40:00,22.43,22.92,22.36,22.87,219172.0,22.43,22.92,22.36,22.87,219172.0
2022-05-24 11:50:00,22.86,22.86,22.59,22.65,55128.0,22.86,22.86,22.59,22.65,55128.0
2022-05-24 12:00:00,22.7,22.88,22.6,22.85,46684.0,22.7,22.88,22.6,22.85,46684.0
2022-05-24 12:10:00,22.8,23.02,22.77,22.83,114928.0,22.8,23.02,22.77,22.83,114928.0
2022-05-24 12:20:00,22.79,22.81,22.57,22.6,53084.0,22.79,22.81,22.57,22.6,53084.0
2022-05-24 12:30:00,22.61,22.63,22.38,22.41,51648.0,22.61,22.63,22.38,22.41,51648.0
2022-05-24 12:40:00,22.38,22.45,22.33,22.43,48616.0,22.38,22.45,22.33,22.43,48616.0
2022-05-24 12:50:00,22.47,22.63,22.38,22.58,98924.0,22.47,22.63,22.38,22.58,98924.0
2022-05-24 13:00:00,22.53,22.54,22.37,22.45,46088.0,22.53,22.54,22.37,22.45,46088.0
2022-05-24 13:10:00,22.46,22.52,22.4,22.45,63532.0,22.46,22.52,22.4,22.45,63532.0
2022-05-24 13:20:00,22.47,22.47,22.33,22.41,32832.0,22.47,22.47,22.33,22.41,32832.0
2022-05-24 13:30:00,22.4,22.54,22.34,22.5,63192.0,22.4,22.54,22.34,22.5,63192.0
2022-05-24 13:40:00,22.47,22.74,22.47,22.58,72732.0,22.47,22.74,22.47,22.58,72732.0
2022-05-24 13:50:00,22.58,22.65,22.48,22.49,70840.0,22.58,22.65,22.48,22.49,70840.0
2022-05-24 14:00:00,22.51,22.68,22.39,22.65,67764.0,22.51,22.68,22.39,22.65,67764.0
2022-05-24 14:10:00,22.61,22.81,22.49,22.49,70416.0,22.61,22.81,22.49,22.49,70416.0
2022-05-24 14:20:00,22.51,22.55,22.36,22.36,77216.0,22.51,22.55,22.36,22.36,77216.0
2022-05-24 14:30:00,22.35,22.46,22.31,22.39,86596.0,22.35,22.46,22.31,22.39,86596.0
2022-05-24 14:40:00,22.39,22.42,22.07,22.14,155440.0,22.39,22.42,22.07,22.14,155440.0
2022-05-24 14:50:00,22.12,22.12,21.95,22.08,164140.0,22.12,22.12,21.95,22.08,164140.0
2022-05-24 15:00:00,22.04,22.11,21.95,21.97,122564.0,22.04,22.11,21.95,21.97,122564.0
2022-05-24 15:10:00,21.98,22.05,21.79,21.79,179524.0,21.98,22.05,21.79,21.79,179524.0
2022-05-24 15:20:00,21.79,22.0,21.68,21.95,253808.0,21.79,22.0,21.68,21.95,253808.0
2022-05-24 15:30:00,21.98,22.5,21.97,22.43,235972.0,21.98,22.5,21.97,22.43,235972.0
2022-05-24 15:40:00,22.45,22.47,22.26,22.29,157036.0,22.45,22.47,22.26,22.29,157036.0
2022-05-24 15:50:00,22.34,22.38,22.14,22.25,290084.0,22.34,22.38,22.14,22.25,290084.0
2022-05-25 09:30:00,22.54,23.38,22.54,22.9,985012.0,22.54,23.38,22.54,22.9,985012.0
2022-05-25 09:40:00,22.92,23.01,22.55,22.57,271048.0,22.92,23.01,22.55,22.57,271048.0
2022-05-25 09:50:00,22.61,23.08,22.6,23.02,296956.0,22.61,23.08,22.6,23.02,296956.0
2022-05-25 10:00:00,23.0,23.61,22.94,23.28,406364.0,23.0,23.61,22.94,23.28,406364.0
2022-05-25 10:10:00,23.34,24.11,23.24,23.97,486532.0,23.34,24.11,23.24,23.97,486532.0
2022-05-25 10:20:00,23.98,24.59,23.9,24.57,410996.0,23.98,24.59,23.9,24.57,410996.0
2022-05-25 10:30:00,24.63,24.71,24.43,24.59,690768.0,24.63,24.71,24.43,24.59,690768.0
2022-05-25 10:40:00,24.59,24.74,24.3,24.66,638756.0,24.59,24.74,24.3,24.66,638756.0
2022-05-25 10:50:00,24.66,25.25,24.56,25.09,720420.0,24.66,25.25,24.56,25.09,720420.0
2022-05-25 11:00:00,25.06,25.11,24.67,24.89,376136.0,25.06,25.11,24.67,24.89,376136.0
2022-05-25 11:10:00,24.91,25.56,24.64,25.43,772936.0,24.91,25.56,24.64,25.43,772936.0
2022-05-25 11:20:00,25.41,25.43,25.03,25.19,380648.0,25.41,25.43,25.03,25.19,380648.0
2022-05-25 11:30:00,25.15,25.27,24.66,24.92,459272.0,25.15,25.27,24.66,24.92,459272.0
2022-05-25 11:40:00,24.91,24.91,24.52,24.8,352056.0,24.91,24.91,24.52,24.8,352056.0
2022-05-25 11:50:00,24.76,25.28,24.76,25.18,424272.0,24.76,25.28,24.76,25.18,424272.0
2022-05-25 12:00:00,25.18,25.5,25.03,25.23,274988.0,25.18,25.5,25.03,25.23,274988.0
2022-05-25 12:10:00,25.22,25.75,25.17,25.58,308828.0,25.22,25.75,25.17,25.58,308828.0
2022-05-25 12:20:00,25.57,25.77,25.2,25.75,410168.0,25.57,25.77,25.2,25.75,410168.0
2022-05-25 12:30:00,25.77,26.0,25.56,25.71,438780.0,25.77,26.0,25.56,25.71,438780.0
2022-05-25 12:40:00,25.7,26.68,25.67,26.51,768264.0,25.7,26.68,25.67,26.51,768264.0
2022-05-25 12:50:00,26.51,26.68,25.84,26.61,882728.0,26.51,26.68,25.84,26.61,882728.0
2022-05-25 13:00:00,26.65,26.89,26.47,26.87,704060.0,26.65,26.89,26.47,26.87,704060.0
2022-05-25 13:10:00,26.86,28.62,26.75,27.58,2246752.0,26.86,28.62,26.75,27.58,2246752.0
2022-05-25 13:20:00,27.55,28.24,27.16,28.16,1501492.0,27.55,28.24,27.16,28.16,1501492.0
2022-05-25 13:30:00,28.2,28.63,27.8,28.17,1581100.0,28.2,28.63,27.8,28.17,1581100.0
2022-05-25 13:40:00,28.18,28.87,28.05,28.43,1716704.0,28.18,28.87,28.05,28.43,1716704.0
2022-05-25 13:50:00,28.45,28.58,27.22,27.4,1456660.0,28.45,28.58,27.22,27.4,1456660.0
2022-05-25 14:00:00,27.46,28.36,26.77,27.06,1363104.0,27.46,28.36,26.77,27.06,1363104.0
2022-05-25 14:10:00,27.01,27.47,26.78,27.29,1010504.0,27.01,27.47,26.78,27.29,1010504.0
2022-05-25 14:20:00,27.24,28.37,27.24,28.1,1038396.0,27.24,28.37,27.24,28.1,1038396.0
2022-05-25 14:30:00,28.06,28.32,27.66,27.75,769208.0,28.06,28.32,27.66,27.75,769208.0
2022-05-25 14:40:00,27.73,28.0,27.51,27.71,498484.0,27.73,28.0,27.51,27.71,498484.0
2022-05-25 14:50:00,27.69,28.03,27.58,27.9,558744.0,27.69,28.03,27.58,27.9,558744.0
2022-05-25 15:00:00,27.89,28.59,27.8,28.53,948912.0,27.89,28.59,27.8,28.53,948912.0
2022-05-25 15:10:00,28.55,28.62,27.96,28.08,688144.0,28.55,28.62,27.96,28.08,688144.0
2022-05-25 15:20:00,28.05,28.22,27.84,27.84,359984.0,28.05,28.22,27.84,27.84,359984.0
2022-05-25 15:30:00,27.83,28.44,27.82,28.25,705176.0,27.83,28.44,27.82,28.25,705176.0
2022-05-25 15:40:00,28.29,28.52,28.16,28.48,845896.0,28.29,28.52,28.16,28.48,845896.0
2022-05-25 15:50:00,28.46,28.84,28.39,28.78,1733176.0,28.46,28.84,28.39,28.78,1733176.0
2022-05-26 09:30:00,29.0,31.87,28.68,31.86,4334780.0,29.0,31.87,28.68,31.86,4334780.0
2022-05-26 09:40:00,31.83,33.21,31.29,32.9,3447712.0,31.83,33.21,31.29,32.9,3447712.0
2022-05-26 09:50:00,32.94,33.99,32.42,33.01,2801156.0,32.94,33.99,32.42,33.01,2801156.0
2022-05-26 10:00:00,33.15,34.38,33.0,34.37,2696764.0,33.15,34.38,33.0,34.37,2696764.0
2022-05-26 10:10:00,34.38,36.25,33.4,35.99,3667612.0,34.38,36.25,33.4,35.99,3667612.0
2022-05-26 10:20:00,35.91,37.12,35.56,35.63,3577628.0,35.91,37.12,35.56,35.63,3577628.0
2022-05-26 10:30:00,35.68,36.13,34.07,34.16,2621356.0,35.68,36.13,34.07,34.16,2621356.0
2022-05-26 10:40:00,34.1,34.79,33.87,34.69,1799856.0,34.1,34.79,33.87,34.69,1799856.0
2022-05-26 10:50:00,34.72,34.99,33.75,34.0,1267456.0,34.72,34.99,33.75,34.0,1267456.0
2022-05-26 11:00:00,34.0,34.0,32.63,32.87,1542436.0,34.0,34.0,32.63,32.87,1542436.0
2022-05-26 11:10:00,32.84,33.12,31.81,33.0,1888816.0,32.84,33.12,31.81,33.0,1888816.0
2022-05-26 11:20:00,33.0,33.25,32.03,32.19,1088364.0,33.0,33.25,32.03,32.19,1088364.0
2022-05-26 11:30:00,32.17,32.58,31.8,32.04,606740.0,32.17,32.58,31.8,32.04,606740.0
2022-05-26 11:40:00,32.04,32.59,31.54,31.96,804600.0,32.04,32.59,31.54,31.96,804600.0
2022-05-26 11:50:00,31.88,32.87,31.61,32.74,673348.0,31.88,32.87,31.61,32.74,673348.0
2022-05-26 12:00:00,32.74,33.0,32.27,32.46,735540.0,32.74,33.0,32.27,32.46,735540.0
2022-05-26 12:10:00,32.46,33.25,32.42,33.25,683348.0,32.46,33.25,32.42,33.25,683348.0
2022-05-26 12:20:00,33.22,33.38,32.71,32.89,705292.0,33.22,33.38,32.71,32.89,705292.0
2022-05-26 12:30:00,32.87,32.94,31.96,32.09,431004.0,32.87,32.94,31.96,32.09,431004.0
2022-05-26 12:40:00,31.99,32.47,31.84,32.15,336960.0,31.99,32.47,31.84,32.15,336960.0
2022-05-26 12:50:00,32.23,32.88,32.05,32.71,386484.0,32.23,32.88,32.05,32.71,386484.0
2022-05-26 13:00:00,32.68,33.17,32.5,32.8,369240.0,32.68,33.17,32.5,32.8,369240.0
2022-05-26 13:10:00,32.86,32.88,31.5,31.67,444960.0,32.86,32.88,31.5,31.67,444960.0
2022-05-26 13:20:00,31.67,31.92,31.35,31.85,404724.0,31.67,31.92,31.35,31.85,404724.0
2022-05-26 13:30:00,31.85,31.92,31.25,31.3,768876.0,31.85,31.92,31.25,31.3,768876.0
2022-05-26 13:40:00,31.25,32.35,31.25,31.89,650940.0,31.25,32.35,31.25,31.89,650940.0
2022-05-26 13:50:00,31.95,32.38,31.88,32.03,359364.0,31.95,32.38,31.88,32.03,359364.0
2022-05-26 14:00:00,32.03,32.03,31.66,31.94,149980.0,32.03,32.03,31.66,31.94,149980.0
2022-05-26 14:10:00,31.92,32.26,31.83,32.26,289720.0,31.92,32.26,31.83,32.26,289720.0
2022-05-26 14:20:00,32.22,32.81,32.21,32.3,1064136.0,32.22,32.81,32.21,32.3,1064136.0
2022-05-26 14:30:00,32.37,32.38,32.0,32.3,260672.0,32.37,32.38,32.0,32.3,260672.0
2022-05-26 14:40:00,32.25,32.73,32.07,32.56,394824.0,32.25,32.73,32.07,32.56,394824.0
2022-05-26 14:50:00,32.56,32.61,32.23,32.43,272332.0,32.56,32.61,32.23,32.43,272332.0
2022-05-26 15:00:00,32.43,32.49,31.5,32.07,481524.0,32.43,32.49,31.5,32.07,481524.0
2022-05-26 15:10:00,32.07,32.22,31.73,31.81,237388.0,32.07,32.22,31.73,31.81,237388.0
2022-05-26 15:20:00,31.85,32.14,31.71,31.96,238832.0,31.85,32.14,31.71,31.96,238832.0
2022-05-26 15:30:00,31.93,32.59,31.93,32.54,467576.0,31.93,32.59,31.93,32.54,467576.0
2022-05-26 15:40:00,32.54,32.66,32.18,32.38,471920.0,32.54,32.66,32.18,32.38,471920.0
2022-05-26 15:50:00,32.42,32.5,32.0,32.0,602900.0,32.42,32.5,32.0,32.0,602900.0
2022-05-27 09:30:00,35.25,35.93,33.14,33.98,3683084.0,35.25,35.93,33.14,33.98,3683084.0
2022-05-27 09:40:00,34.06,34.29,33.02,33.44,1326648.0,34.06,34.29,33.02,33.44,1326648.0
2022-05-27 09:50:00,33.35,33.52,32.79,33.24,775312.0,33.35,33.52,32.79,33.24,775312.0
2022-05-27 10:00:00,33.18,34.25,33.01,33.68,1210908.0,33.18,34.25,33.01,33.68,1210908.0
2022-05-27 10:10:00,33.6,34.17,32.9,32.93,837288.0,33.6,34.17,32.9,32.93,837288.0
2022-05-27 10:20:00,32.94,33.39,32.3,32.66,880676.0,32.94,33.39,32.3,32.66,880676.0
2022-05-27 10:30:00,32.67,32.99,32.52,32.71,463728.0,32.67,32.99,32.52,32.71,463728.0
2022-05-27 10:40:00,32.66,32.71,32.24,32.35,538388.0,32.66,32.71,32.24,32.35,538388.0
2022-05-27 10:50:00,32.35,32.73,32.1,32.26,420008.0,32.35,32.73,32.1,32.26,420008.0
2022-05-27 11:00:00,32.26,32.62,32.02,32.55,443340.0,32.26,32.62,32.02,32.55,443340.0
2022-05-27 11:10:00,32.54,32.81,32.49,32.77,401456.0,32.54,32.81,32.49,32.77,401456.0
2022-05-27 11:20:00,32.62,32.88,32.38,32.51,294056.0,32.62,32.88,32.38,32.51,294056.0
2022-05-27 11:30:00,32.48,32.63,32.33,32.54,329604.0,32.48,32.63,32.33,32.54,329604.0
2022-05-27 11:40:00,32.58,32.9,32.54,32.7,378312.0,32.58,32.9,32.54,32.7,378312.0
2022-05-27 11:50:00,32.66,32.92,32.66,32.79,267812.0,32.66,32.92,32.66,32.79,267812.0
2022-05-27 12:00:00,32.82,33.14,32.78,32.9,418128.0,32.82,33.14,32.78,32.9,418128.0
2022-05-27 12:10:00,32.89,33.0,32.53,32.57,262744.0,32.89,33.0,32.53,32.57,262744.0
2022-05-27 12:20:00,32.62,32.68,32.46,32.46,154176.0,32.62,32.68,32.46,32.46,154176.0
2022-05-27 12:30:00,32.49,32.5,31.75,32.15,427956.0,32.49,32.5,31.75,32.15,427956.0
2022-05-27 12:40:00,32.14,32.69,32.13,32.44,297636.0,32.14,32.69,32.13,32.44,297636.0
2022-05-27 12:50:00,32.46,32.59,32.36,32.47,170184.0,32.46,32.59,32.36,32.47,170184.0
2022-05-27 13:00:00,32.5,32.65,32.46,32.65,235036.0,32.5,32.65,32.46,32.65,235036.0
2022-05-27 13:10:00,32.65,32.9,32.48,32.83,348040.0,32.65,32.9,32.48,32.83,348040.0
2022-05-27 13:20:00,32.77,33.08,32.66,32.91,345476.0,32.77,33.08,32.66,32.91,345476.0
2022-05-27 13:30:00,32.92,33.13,32.58,32.67,334668.0,32.92,33.13,32.58,32.67,334668.0
2022-05-27 13:40:00,32.71,33.01,32.55,32.98,249120.0,32.71,33.01,32.55,32.98,249120.0
2022-05-27 13:50:00,32.97,33.01,32.7,32.82,153908.0,32.97,33.01,32.7,32.82,153908.0
2022-05-27 14:00:00,32.85,33.85,32.81,33.74,871268.0,32.85,33.85,32.81,33.74,871268.0
2022-05-27 14:10:00,33.74,33.84,33.53,33.75,466456.0,33.74,33.84,33.53,33.75,466456.0
2022-05-27 14:20:00,33.75,33.95,33.11,33.35,528936.0,33.75,33.95,33.11,33.35,528936.0
2022-05-27 14:30:00,33.39,33.68,33.31,33.54,375248.0,33.39,33.68,33.31,33.54,375248.0
2022-05-27 14:40:00,33.47,33.57,33.13,33.31,233216.0,33.47,33.57,33.13,33.31,233216.0
2022-05-27 14:50:00,33.31,33.44,33.2,33.33,123112.0,33.31,33.44,33.2,33.33,123112.0
2022-05-27 15:00:00,33.3,33.34,33.03,33.33,258016.0,33.3,33.34,33.03,33.33,258016.0
2022-05-27 15:10:00,33.28,34.1,33.22,33.82,783980.0,33.28,34.1,33.22,33.82,783980.0
2022-05-27 15:20:00,33.8,34.08,33.63,33.69,492388.0,33.8,34.08,33.63,33.69,492388.0
2022-05-27 15:30:00,33.71,34.42,33.68,34.28,697272.0,33.71,34.42,33.68,34.28,697272.0
2022-05-27 15:40:00,34.35,34.38,33.82,34.28,551244.0,34.35,34.38,33.82,34.28,551244.0
2022-05-27 15:50:00,34.3,34.34,34.19,34.3,938424.0,34.3,34.34,34.19,34.3,938424.0
2022-05-31 09:30:00,34.3,34.98,32.88,32.89,1320664.0,34.3,34.98,32.88,32.89,1320664.0
2022-05-31 09:40:00,32.88,33.17,32.0,32.38,1468232.0,32.88,33.17,32.0,32.38,1468232.0
2022-05-31 09:50:00,32.42,32.42,30.53,30.53,1708980.0,32.42,32.42,30.53,30.53,1708980.0
2022-05-31 10:00:00,30.56,31.12,30.15,30.22,643584.0,30.56,31.12,30.15,30.22,643584.0
2022-05-31 10:10:00,30.21,31.63,30.2,31.47,581820.0,30.21,31.63,30.2,31.47,581820.0
2022-05-31 10:20:00,31.53,31.65,30.82,30.88,535436.0,31.53,31.65,30.82,30.88,535436.0
2022-05-31 10:30:00,30.83,31.5,30.83,31.21,307936.0,30.83,31.5,30.83,31.21,307936.0
2022-05-31 10:40:00,31.28,31.66,30.95,31.31,313664.0,31.28,31.66,30.95,31.31,313664.0
2022-05-31 10:50:00,31.26,31.46,31.05,31.28,273044.0,31.26,31.46,31.05,31.28,273044.0
2022-05-31 11:00:00,31.25,31.66,31.0,31.07,190004.0,31.25,31.66,31.0,31.07,190004.0
2022-05-31 11:10:00,31.14,31.61,31.03,31.49,273812.0,31.14,31.61,31.03,31.49,273812.0
2022-05-31 11:20:00,31.48,31.67,31.18,31.24,304128.0,31.48,31.67,31.18,31.24,304128.0
2022-05-31 11:30:00,31.19,31.69,31.0,31.64,268804.0,31.19,31.69,31.0,31.64,268804.0
2022-05-31 11:40:00,31.64,31.92,31.47,31.77,428344.0,31.64,31.92,31.47,31.77,428344.0
2022-05-31 11:50:00,31.86,32.18,31.77,32.09,361376.0,31.86,32.18,31.77,32.09,361376.0
2022-05-31 12:00:00,32.07,32.18,31.89,31.93,194900.0,32.07,32.18,31.89,31.93,194900.0
2022-05-31 12:10:00,31.91,32.03,31.55,31.66,195792.0,31.91,32.03,31.55,31.66,195792.0
2022-05-31 12:20:00,31.75,31.8,31.38,31.6,137668.0,31.75,31.8,31.38,31.6,137668.0
2022-05-31 12:30:00,31.67,31.82,31.55,31.73,114176.0,31.67,31.82,31.55,31.73,114176.0
2022-05-31 12:40:00,31.75,31.81,31.63,31.66,79992.0,31.75,31.81,31.63,31.66,79992.0
2022-05-31 12:50:00,31.68,31.71,31.25,31.44,219236.0,31.68,31.71,31.25,31.44,219236.0
2022-05-31 13:00:00,31.33,31.43,31.03,31.3,137396.0,31.33,31.43,31.03,31.3,137396.0
2022-05-31 13:10:00,31.25,31.29,30.69,30.89,144912.0,31.25,31.29,30.69,30.89,144912.0
2022-05-31 13:20:00,30.92,31.01,30.77,30.9,78324.0,30.92,31.01,30.77,30.9,78324.0
2022-05-31 13:30:00,30.86,31.03,30.68,30.77,149152.0,30.86,31.03,30.68,30.77,149152.0
2022-05-31 13:40:00,30.75,30.92,30.61,30.63,102396.0,30.75,30.92,30.61,30.63,102396.0
2022-05-31 13:50:00,30.63,31.14,30.62,30.91,206120.0,30.63,31.14,30.62,30.91,206120.0
2022-05-31 14:00:00,30.92,31.08,30.76,30.91,103008.0,30.92,31.08,30.76,30.91,103008.0
2022-05-31 14:10:00,30.93,30.94,30.66,30.79,86028.0,30.93,30.94,30.66,30.79,86028.0
2022-05-31 14:20:00,30.78,30.78,30.43,30.49,173120.0,30.78,30.78,30.43,30.49,173120.0
2022-05-31 14:30:00,30.5,30.59,30.31,30.44,103136.0,30.5,30.59,30.31,30.44,103136.0
2022-05-31 14:40:00,30.44,30.44,30.13,30.2,222644.0,30.44,30.44,30.13,30.2,222644.0
2022-05-31 14:50:00,30.22,30.47,30.15,30.4,168280.0,30.22,30.47,30.15,30.4,168280.0
2022-05-31 15:00:00,30.42,30.74,30.34,30.74,156448.0,30.42,30.74,30.34,30.74,156448.0
2022-05-31 15:10:00,30.74,30.97,30.53,30.72,189084.0,30.74,30.97,30.53,30.72,189084.0
2022-05-31 15:20:00,30.74,31.0,30.74,30.92,174100.0,30.74,31.0,30.74,30.92,174100.0
2022-05-31 15:30:00,30.97,31.39,30.89,31.35,335584.0,30.97,31.39,30.89,31.35,335584.0
2022-05-31 15:40:00,31.36,31.36,30.96,31.14,292608.0,31.36,31.36,30.96,31.14,292608.0
2022-05-31 15:50:00,31.12,31.43,30.88,31.0,454088.0,31.12,31.43,30.88,31.0,454088.0
2022-06-01 09:30:00,30.71,31.3,30.31,30.55,633400.0,30.71,31.3,30.31,30.55,633400.0
2022-06-01 09:40:00,30.52,32.4,30.43,31.6,734436.0,30.52,32.4,30.43,31.6,734436.0
2022-06-01 09:50:00,31.58,31.84,31.01,31.41,409376.0,31.58,31.84,31.01,31.41,409376.0
2022-06-01 10:00:00,31.45,31.45,30.5,30.58,318616.0,31.45,31.45,30.5,30.58,318616.0
2022-06-01 10:10:00,30.59,30.84,30.25,30.27,393692.0,30.59,30.84,30.25,30.27,393692.0
2022-06-01 10:20:00,30.25,30.39,30.06,30.39,303920.0,30.25,30.39,30.06,30.39,303920.0
2022-06-01 10:30:00,30.39,30.79,30.2,30.33,252332.0,30.39,30.79,30.2,30.33,252332.0
2022-06-01 10:40:00,30.36,31.06,30.33,30.68,256484.0,30.36,31.06,30.33,30.68,256484.0
2022-06-01 10:50:00,30.57,31.01,30.41,30.53,177224.0,30.57,31.01,30.41,30.53,177224.0
2022-06-01 11:00:00,30.53,30.65,30.45,30.5,95932.0,30.53,30.65,30.45,30.5,95932.0
2022-06-01 11:10:00,30.48,30.64,30.2,30.29,131196.0,30.48,30.64,30.2,30.29,131196.0
2022-06-01 11:20:00,30.26,30.5,30.11,30.42,230288.0,30.26,30.5,30.11,30.42,230288.0
2022-06-01 11:30:00,30.39,30.39,30.09,30.14,197676.0,30.39,30.39,30.09,30.14,197676.0
2022-06-01 11:40:00,30.15,30.24,30.09,30.18,195024.0,30.15,30.24,30.09,30.18,195024.0
2022-06-01 11:50:00,30.09,30.4,30.09,30.19,136192.0,30.09,30.4,30.09,30.19,136192.0
2022-06-01 12:00:00,30.2,30.22,29.55,29.67,493612.0,30.2,30.22,29.55,29.67,493612.0
2022-06-01 12:10:00,29.63,29.81,29.25,29.49,245340.0,29.63,29.81,29.25,29.49,245340.0
2022-06-01 12:20:00,29.56,29.75,29.5,29.5,124896.0,29.56,29.75,29.5,29.5,124896.0
2022-06-01 12:30:00,29.52,29.86,29.5,29.78,126856.0,29.52,29.86,29.5,29.78,126856.0
2022-06-01 12:40:00,29.81,29.85,29.52,29.6,95288.0,29.81,29.85,29.52,29.6,95288.0
2022-06-01 12:50:00,29.61,29.92,29.44,29.8,147248.0,29.61,29.92,29.44,29.8,147248.0
2022-06-01 13:00:00,29.84,30.09,29.77,30.05,173612.0,29.84,30.09,29.77,30.05,173612.0
2022-06-01 13:10:00,30.07,30.27,29.84,29.92,203488.0,30.07,30.27,29.84,29.92,203488.0
2022-06-01 13:20:00,29.93,29.97,29.68,29.89,89556.0,29.93,29.97,29.68,29.89,89556.0
2022-06-01 13:30:00,29.82,30.0,29.66,30.0,139172.0,29.82,30.0,29.66,30.0,139172.0
2022-06-01 13:40:00,29.99,30.12,29.89,29.94,132228.0,29.99,30.12,29.89,29.94,132228.0
2022-06-01 13:50:00,29.95,30.24,29.92,30.11,101652.0,29.95,30.24,29.92,30.11,101652.0
2022-06-01 14:00:00,30.09,30.17,29.94,30.06,141008.0,30.09,30.17,29.94,30.06,141008.0
2022-06-01 14:10:00,30.07,30.25,29.95,30.01,119068.0,30.07,30.25,29.95,30.01,119068.0
2022-06-01 14:20:00,30.01,30.5,29.98,30.39,163404.0,30.01,30.5,29.98,30.39,163404.0
2022-06-01 14:30:00,30.37,30.4,30.14,30.21,104752.0,30.37,30.4,30.14,30.21,104752.0
2022-06-01 14:40:00,30.18,30.59,30.18,30.36,158540.0,30.18,30.59,30.18,30.36,158540.0
2022-06-01 14:50:00,30.41,30.42,30.07,30.12,103408.0,30.41,30.42,30.07,30.12,103408.0
2022-06-01 15:00:00,30.15,30.28,30.04,30.12,112012.0,30.15,30.28,30.04,30.12,112012.0
2022-06-01 15:10:00,30.09,30.28,30.05,30.16,113040.0,30.09,30.28,30.05,30.16,113040.0
2022-06-01 15:20:00,30.15,30.25,30.07,30.12,147952.0,30.15,30.25,30.07,30.12,147952.0
2022-06-01 15:30:00,30.12,30.13,29.82,29.93,242564.0,30.12,30.13,29.82,29.93,242564.0
2022-06-01 15:40:00,29.92,30.24,29.92,30.22,326380.0,29.92,30.24,29.92,30.22,326380.0
2022-06-01 15:50:00,30.22,30.36,29.8,29.97,738960.0,30.22,30.36,29.8,29.97,738960.0
2022-06-02 09:30:00,29.75,30.62,28.89,30.18,1265696.0,29.75,30.62,28.89,30.18,1265696.0
2022-06-02 09:40:00,30.06,31.62,29.75,31.3,1811136.0,30.06,31.62,29.75,31.3,1811136.0
2022-06-02 09:50:00,31.35,31.45,30.25,30.91,629040.0,31.35,31.45,30.25,30.91,629040.0
2022-06-02 10:00:00,30.9,31.07,30.39,30.96,409284.0,30.9,31.07,30.39,30.96,409284.0
2022-06-02 10:10:00,30.91,31.45,30.61,30.75,479404.0,30.91,31.45,30.61,30.75,479404.0
2022-06-02 10:20:00,30.75,31.0,30.31,30.57,275584.0,30.75,31.0,30.31,30.57,275584.0
2022-06-02 10:30:00,30.61,31.92,30.5,31.88,675220.0,30.61,31.92,30.5,31.88,675220.0
2022-06-02 10:40:00,31.82,32.44,31.55,32.33,860176.0,31.82,32.44,31.55,32.33,860176.0
2022-06-02 10:50:00,32.29,33.38,32.29,32.63,1385000.0,32.29,33.38,32.29,32.63,1385000.0
2022-06-02 11:00:00,32.59,32.72,32.13,32.64,546428.0,32.59,32.72,32.13,32.64,546428.0
2022-06-02 11:10:00,32.65,32.94,31.65,31.67,866208.0,32.65,32.94,31.65,31.67,866208.0
2022-06-02 11:20:00,31.72,32.04,31.47,31.89,739804.0,31.72,32.04,31.47,31.89,739804.0
2022-06-02 11:30:00,31.96,32.0,31.31,31.67,347728.0,31.96,32.0,31.31,31.67,347728.0
2022-06-02 11:40:00,31.62,31.95,31.5,31.83,262192.0,31.62,31.95,31.5,31.83,262192.0
2022-06-02 11:50:00,31.79,32.12,31.75,31.91,276788.0,31.79,32.12,31.75,31.91,276788.0
2022-06-02 12:00:00,31.94,32.49,31.9,32.41,283952.0,31.94,32.49,31.9,32.41,283952.0
2022-06-02 12:10:00,32.38,32.75,32.18,32.63,517840.0,32.38,32.75,32.18,32.63,517840.0
2022-06-02 12:20:00,32.63,33.34,32.59,33.15,749228.0,32.63,33.34,32.59,33.15,749228.0
2022-06-02 12:30:00,33.18,33.62,33.03,33.54,637228.0,33.18,33.62,33.03,33.54,637228.0
2022-06-02 12:40:00,33.53,33.58,32.55,33.23,451136.0,33.53,33.58,32.55,33.23,451136.0
2022-06-02 12:50:00,33.25,33.43,33.04,33.04,213344.0,33.25,33.43,33.04,33.04,213344.0
2022-06-02 13:00:00,33.05,33.3,32.85,33.04,229752.0,33.05,33.3,32.85,33.04,229752.0
2022-06-02 13:10:00,33.08,33.43,32.85,33.11,305632.0,33.08,33.43,32.85,33.11,305632.0
2022-06-02 13:20:00,33.08,33.35,33.03,33.34,243192.0,33.08,33.35,33.03,33.34,243192.0
2022-06-02 13:30:00,33.35,33.61,33.27,33.43,405160.0,33.35,33.61,33.27,33.43,405160.0
2022-06-02 13:40:00,33.42,33.49,33.16,33.33,207388.0,33.42,33.49,33.16,33.33,207388.0
2022-06-02 13:50:00,33.36,33.49,32.5,33.0,523240.0,33.36,33.49,32.5,33.0,523240.0
2022-06-02 14:00:00,33.0,33.04,32.56,32.77,215852.0,33.0,33.04,32.56,32.77,215852.0
2022-06-02 14:10:00,32.77,32.95,32.31,32.5,310156.0,32.77,32.95,32.31,32.5,310156.0
2022-06-02 14:20:00,32.5,32.83,32.28,32.8,515784.0,32.5,32.83,32.28,32.8,515784.0
2022-06-02 14:30:00,32.81,33.21,32.76,33.13,410940.0,32.81,33.21,32.76,33.13,410940.0
2022-06-02 14:40:00,33.13,33.74,33.05,33.59,550532.0,33.13,33.74,33.05,33.59,550532.0
2022-06-02 14:50:00,33.58,33.64,33.03,33.23,342908.0,33.58,33.64,33.03,33.23,342908.0
2022-06-02 15:00:00,33.19,33.88,33.17,33.64,617660.0,33.19,33.88,33.17,33.64,617660.0
2022-06-02 15:10:00,33.63,33.88,33.51,33.63,366400.0,33.63,33.88,33.51,33.63,366400.0
2022-06-02 15:20:00,33.63,34.13,33.25,33.63,581492.0,33.63,34.13,33.25,33.63,581492.0
2022-06-02 15:30:00,33.63,34.1,33.3,33.51,525032.0,33.63,34.1,33.3,33.51,525032.0
2022-06-02 15:40:00,33.55,33.76,33.43,33.59,368068.0,33.55,33.76,33.43,33.59,368068.0
2022-06-02 15:50:00,33.64,33.71,33.35,33.47,605600.0,33.64,33.71,33.35,33.47,605600.0
2022-06-03 09:30:00,32.5,32.58,31.51,32.08,952540.0,32.5,32.58,31.51,32.08,952540.0
2022-06-03 09:40:00,32.05,32.37,31.79,31.93,479200.0,32.05,32.37,31.79,31.93,479200.0
2022-06-03 09:50:00,31.91,31.93,31.28,31.53,572100.0,31.91,31.93,31.28,31.53,572100.0
2022-06-03 10:00:00,31.46,31.73,31.06,31.39,380756.0,31.46,31.73,31.06,31.39,380756.0
2022-06-03 10:10:00,31.42,31.85,31.14,31.55,309756.0,31.42,31.85,31.14,31.55,309756.0
2022-06-03 10:20:00,31.54,31.79,31.34,31.74,209836.0,31.54,31.79,31.34,31.74,209836.0
2022-06-03 10:30:00,31.75,31.75,31.3,31.5,127216.0,31.75,31.75,31.3,31.5,127216.0
2022-06-03 10:40:00,31.43,32.24,31.33,31.86,302004.0,31.43,32.24,31.33,31.86,302004.0
2022-06-03 10:50:00,31.97,32.15,31.58,31.79,188592.0,31.97,32.15,31.58,31.79,188592.0
2022-06-03 11:00:00,31.79,31.82,31.53,31.75,99804.0,31.79,31.82,31.53,31.75,99804.0
2022-06-03 11:10:00,31.77,32.48,31.67,32.47,274088.0,31.77,32.48,31.67,32.47,274088.0
2022-06-03 11:20:00,32.44,32.6,32.23,32.57,266544.0,32.44,32.6,32.23,32.57,266544.0
2022-06-03 11:30:00,32.57,33.56,32.52,33.47,866448.0,32.57,33.56,32.52,33.47,866448.0
2022-06-03 11:40:00,33.38,34.52,33.31,33.45,1378816.0,33.38,34.52,33.31,33.45,1378816.0
2022-06-03 11:50:00,33.39,33.92,33.14,33.65,708472.0,33.39,33.92,33.14,33.65,708472.0
2022-06-03 12:00:00,33.64,34.4,33.52,34.01,754852.0,33.64,34.4,33.52,34.01,754852.0
2022-06-03 12:10:00,34.02,34.5,33.93,34.12,464276.0,34.02,34.5,33.93,34.12,464276.0
2022-06-03 12:20:00,34.15,34.23,33.58,33.92,355708.0,34.15,34.23,33.58,33.92,355708.0
2022-06-03 12:30:00,33.88,33.99,33.53,33.94,235676.0,33.88,33.99,33.53,33.94,235676.0
2022-06-03 12:40:00,33.88,34.27,33.63,34.11,334012.0,33.88,34.27,33.63,34.11,334012.0
2022-06-03 12:50:00,34.08,34.16,33.77,33.95,232276.0,34.08,34.16,33.77,33.95,232276.0
2022-06-03 13:00:00,33.88,34.3,33.82,33.9,362220.0,33.88,34.3,33.82,33.9,362220.0
2022-06-03 13:10:00,33.95,33.95,33.31,33.43,266316.0,33.95,33.95,33.31,33.43,266316.0
2022-06-03 13:20:00,33.5,33.57,33.27,33.46,136588.0,33.5,33.57,33.27,33.46,136588.0
2022-06-03 13:30:00,33.41,33.45,33.15,33.22,117196.0,33.41,33.45,33.15,33.22,117196.0
2022-06-03 13:40:00,33.2,33.23,32.64,32.76,289492.0,33.2,33.23,32.64,32.76,289492.0
2022-06-03 13:50:00,32.77,32.95,32.7,32.89,150000.0,32.77,32.95,32.7,32.89,150000.0
2022-06-03 14:00:00,32.88,33.21,32.88,33.17,160588.0,32.88,33.21,32.88,33.17,160588.0
2022-06-03 14:10:00,33.2,33.3,32.93,33.06,136480.0,33.2,33.3,32.93,33.06,136480.0
2022-06-03 14:20:00,33.12,33.12,32.75,33.07,135228.0,33.12,33.12,32.75,33.07,135228.0
2022-06-03 14:30:00,33.07,33.11,32.75,32.8,83956.0,33.07,33.11,32.75,32.8,83956.0
2022-06-03 14:40:00,32.75,32.86,32.54,32.73,169216.0,32.75,32.86,32.54,32.73,169216.0
2022-06-03 14:50:00,32.67,33.2,32.65,32.98,182256.0,32.67,33.2,32.65,32.98,182256.0
2022-06-03 15:00:00,33.02,33.13,32.71,32.87,164932.0,33.02,33.13,32.71,32.87,164932.0
2022-06-03 15:10:00,32.9,33.06,32.73,33.06,156764.0,32.9,33.06,32.73,33.06,156764.0
2022-06-03 15:20:00,32.99,33.03,32.77,33.03,151488.0,32.99,33.03,32.77,33.03,151488.0
2022-06-03 15:30:00,33.03,33.12,32.8,32.95,213180.0,33.03,33.12,32.8,32.95,213180.0
2022-06-03 15:40:00,32.92,33.13,32.85,32.98,232116.0,32.92,33.13,32.85,32.98,232116.0
2022-06-03 15:50:00,32.88,33.57,32.87,33.35,734220.0,32.88,33.57,32.87,33.35,734220.0
2022-06-06 09:30:00,33.83,33.98,32.7,32.91,495624.0,33.83,33.98,32.7,32.91,495624.0
2022-06-06 09:40:00,32.92,33.39,32.68,33.24,394680.0,32.92,33.39,32.68,33.24,394680.0
2022-06-06 09:50:00,33.35,33.35,32.87,33.3,389592.0,33.35,33.35,32.87,33.3,389592.0
2022-06-06 10:00:00,33.35,34.03,33.16,33.18,671500.0,33.35,34.03,33.16,33.18,671500.0
2022-06-06 10:10:00,33.2,33.41,32.85,33.05,195740.0,33.2,33.41,32.85,33.05,195740.0
2022-06-06 10:20:00,33.0,33.19,32.77,33.19,273424.0,33.0,33.19,32.77,33.19,273424.0
2022-06-06 10:30:00,33.22,33.35,32.84,32.9,124688.0,33.22,33.35,32.84,32.9,124688.0
2022-06-06 10:40:00,32.91,33.47,32.85,33.19,173960.0,32.91,33.47,32.85,33.19,173960.0
2022-06-06 10:50:00,33.23,33.27,33.02,33.14,85908.0,33.23,33.27,33.02,33.14,85908.0
2022-06-06 11:00:00,33.18,33.22,32.68,32.76,182836.0,33.18,33.22,32.68,32.76,182836.0
2022-06-06 11:10:00,32.75,32.83,32.38,32.51,253980.0,32.75,32.83,32.38,32.51,253980.0
2022-06-06 11:20:00,32.54,32.85,32.5,32.58,133632.0,32.54,32.85,32.5,32.58,133632.0
2022-06-06 11:30:00,32.64,32.74,32.46,32.61,159504.0,32.64,32.74,32.46,32.61,159504.0
2022-06-06 11:40:00,32.64,32.82,32.54,32.65,93500.0,32.64,32.82,32.54,32.65,93500.0
2022-06-06 11:50:00,32.6,32.93,32.6,32.89,147700.0,32.6,32.93,32.6,32.89,147700.0
2022-06-06 12:00:00,32.83,32.89,32.14,32.19,193124.0,32.83,32.89,32.14,32.19,193124.0
2022-06-06 12:10:00,32.14,32.19,31.83,32.05,236300.0,32.14,32.19,31.83,32.05,236300.0
2022-06-06 12:20:00,32.02,32.17,31.97,32.02,94672.0,32.02,32.17,31.97,32.02,94672.0
2022-06-06 12:30:00,32.06,32.31,31.91,32.29,88556.0,32.06,32.31,31.91,32.29,88556.0
2022-06-06 12:40:00,32.28,32.37,32.09,32.12,50520.0,32.28,32.37,32.09,32.12,50520.0
2022-06-06 12:50:00,32.25,32.36,32.14,32.26,93652.0,32.25,32.36,32.14,32.26,93652.0
2022-06-06 13:00:00,32.31,32.42,32.17,32.36,68812.0,32.31,32.42,32.17,32.36,68812.0
2022-06-06 13:10:00,32.29,32.33,32.0,32.0,56752.0,32.29,32.33,32.0,32.0,56752.0
2022-06-06 13:20:00,31.99,32.13,31.94,32.02,33064.0,31.99,32.13,31.94,32.02,33064.0
2022-06-06 13:30:00,32.07,32.23,31.9,32.18,132256.0,32.07,32.23,31.9,32.18,132256.0
2022-06-06 13:40:00,32.14,32.46,32.06,32.45,187080.0,32.14,32.46,32.06,32.45,187080.0
2022-06-06 13:50:00,32.4,32.47,32.33,32.45,70136.0,32.4,32.47,32.33,32.45,70136.0
2022-06-06 14:00:00,32.42,32.47,32.18,32.21,116048.0,32.42,32.47,32.18,32.21,116048.0
2022-06-06 14:10:00,32.27,32.27,32.08,32.16,51768.0,32.27,32.27,32.08,32.16,51768.0
2022-06-06 14:20:00,32.14,32.2,31.97,32.12,137984.0,32.14,32.2,31.97,32.12,137984.0
2022-06-06 14:30:00,32.09,32.14,31.93,31.95,86680.0,32.09,32.14,31.93,31.95,86680.0
2022-06-06 14:40:00,32.0,32.2,31.93,32.11,81436.0,32.0,32.2,31.93,32.11,81436.0
2022-06-06 14:50:00,32.08,32.19,31.94,32.08,72320.0,32.08,32.19,31.94,32.08,72320.0
2022-06-06 15:00:00,32.08,32.11,31.93,31.97,60964.0,32.08,32.11,31.93,31.97,60964.0
2022-06-06 15:10:00,31.97,32.09,31.96,32.02,61196.0,31.97,32.09,31.96,32.02,61196.0
2022-06-06 15:20:00,32.02,32.14,31.76,32.06,194832.0,32.02,32.14,31.76,32.06,194832.0
2022-06-06 15:30:00,32.07,32.22,32.01,32.04,133548.0,32.07,32.22,32.01,32.04,133548.0
2022-06-06 15:40:00,32.05,32.29,32.03,32.13,225160.0,32.05,32.29,32.03,32.13,225160.0
2022-06-06 15:50:00,32.2,32.38,32.12,32.38,415740.0,32.2,32.38,32.12,32.38,415740.0
2022-06-07 09:30:00,32.5,32.62,31.58,31.99,548252.0,32.5,32.62,31.58,31.99,548252.0
2022-06-07 09:40:00,31.82,32.5,31.75,32.36,230684.0,31.82,32.5,31.75,32.36,230684.0
2022-06-07 09:50:00,32.42,33.0,32.4,32.43,376636.0,32.42,33.0,32.4,32.43,376636.0
2022-06-07 10:00:00,32.44,32.91,32.39,32.7,255784.0,32.44,32.91,32.39,32.7,255784.0
2022-06-07 10:10:00,32.62,32.91,32.4,32.82,261632.0,32.62,32.91,32.4,32.82,261632.0
2022-06-07 10:20:00,32.9,33.41,32.77,33.24,437840.0,32.9,33.41,32.77,33.24,437840.0
2022-06-07 10:30:00,33.25,33.76,32.99,33.5,477728.0,33.25,33.76,32.99,33.5,477728.0
2022-06-07 10:40:00,33.46,33.49,33.13,33.44,232780.0,33.46,33.49,33.13,33.44,232780.0
2022-06-07 10:50:00,33.43,33.56,32.94,33.06,321808.0,33.43,33.56,32.94,33.06,321808.0
2022-06-07 11:00:00,33.05,33.19,32.84,33.17,263336.0,33.05,33.19,32.84,33.17,263336.0
2022-06-07 11:10:00,33.17,33.35,33.07,33.24,126572.0,33.17,33.35,33.07,33.24,126572.0
2022-06-07 11:20:00,33.21,33.27,33.02,33.1,123688.0,33.21,33.27,33.02,33.1,123688.0
2022-06-07 11:30:00,33.07,33.3,32.97,33.19,206600.0,33.07,33.3,32.97,33.19,206600.0
2022-06-07 11:40:00,33.21,33.27,33.0,33.09,78532.0,33.21,33.27,33.0,33.09,78532.0
2022-06-07 11:50:00,33.07,33.67,33.04,33.63,243044.0,33.07,33.67,33.04,33.63,243044.0
2022-06-07 12:00:00,33.59,33.62,33.3,33.54,243348.0,33.59,33.62,33.3,33.54,243348.0
2022-06-07 12:10:00,33.54,33.67,33.35,33.39,166408.0,33.54,33.67,33.35,33.39,166408.0
2022-06-07 12:20:00,33.43,33.45,33.13,33.34,196248.0,33.43,33.45,33.13,33.34,196248.0
2022-06-07 12:30:00,33.31,33.62,33.18,33.57,244332.0,33.31,33.62,33.18,33.57,244332.0
2022-06-07 12:40:00,33.6,33.7,33.46,33.53,221728.0,33.6,33.7,33.46,33.53,221728.0
2022-06-07 12:50:00,33.53,34.5,33.46,34.27,835404.0,33.53,34.5,33.46,34.27,835404.0
2022-06-07 13:00:00,34.27,34.4,33.9,34.14,392040.0,34.27,34.4,33.9,34.14,392040.0
2022-06-07 13:10:00,34.15,34.21,34.01,34.04,189012.0,34.15,34.21,34.01,34.04,189012.0
2022-06-07 13:20:00,34.07,34.12,33.81,33.95,154728.0,34.07,34.12,33.81,33.95,154728.0
2022-06-07 13:30:00,33.96,34.02,33.85,33.93,92580.0,33.96,34.02,33.85,33.93,92580.0
2022-06-07 13:40:00,33.93,34.03,33.84,33.84,127108.0,33.93,34.03,33.84,33.84,127108.0
2022-06-07 13:50:00,33.84,33.85,33.6,33.68,195548.0,33.84,33.85,33.6,33.68,195548.0
2022-06-07 14:00:00,33.71,34.13,33.65,34.05,156504.0,33.71,34.13,33.65,34.05,156504.0
2022-06-07 14:10:00,34.05,34.27,33.97,34.22,185836.0,34.05,34.27,33.97,34.22,185836.0
2022-06-07 14:20:00,34.19,34.46,34.15,34.46,362172.0,34.19,34.46,34.15,34.46,362172.0
2022-06-07 14:30:00,34.44,34.49,34.15,34.2,282900.0,34.44,34.49,34.15,34.2,282900.0
2022-06-07 14:40:00,34.18,34.6,34.09,34.56,377668.0,34.18,34.6,34.09,34.56,377668.0
2022-06-07 14:50:00,34.56,35.74,34.52,35.32,1484436.0,34.56,35.74,34.52,35.32,1484436.0
2022-06-07 15:00:00,35.37,36.69,35.3,36.32,1543856.0,35.37,36.69,35.3,36.32,1543856.0
2022-06-07 15:10:00,36.3,36.48,35.51,36.03,1738640.0,36.3,36.48,35.51,36.03,1738640.0
2022-06-07 15:20:00,36.06,36.56,35.85,36.27,1227116.0,36.06,36.56,35.85,36.27,1227116.0
2022-06-07 15:30:00,36.25,37.37,36.17,37.16,1560256.0,36.25,37.37,36.17,37.16,1560256.0
2022-06-07 15:40:00,37.14,37.31,36.63,37.08,1103476.0,37.14,37.31,36.63,37.08,1103476.0
2022-06-07 15:50:00,37.02,37.47,36.48,36.62,1778940.0,37.02,37.47,36.48,36.62,1778940.0
2022-06-08 09:30:00,35.35,35.85,34.59,35.0,1293688.0,35.35,35.85,34.59,35.0,1293688.0
2022-06-08 09:40:00,35.0,37.06,34.78,36.27,1579016.0,35.0,37.06,34.78,36.27,1579016.0
2022-06-08 09:50:00,36.16,36.97,35.82,36.61,769016.0,36.16,36.97,35.82,36.61,769016.0
2022-06-08 10:00:00,36.55,37.12,35.9,36.94,860112.0,36.55,37.12,35.9,36.94,860112.0
2022-06-08 10:10:00,37.0,37.02,35.75,36.27,523592.0,37.0,37.02,35.75,36.27,523592.0
2022-06-08 10:20:00,36.31,36.82,36.27,36.38,403812.0,36.31,36.82,36.27,36.38,403812.0
2022-06-08 10:30:00,36.38,37.25,36.38,37.05,639760.0,36.38,37.25,36.38,37.05,639760.0
2022-06-08 10:40:00,37.1,37.38,36.55,36.93,697600.0,37.1,37.38,36.55,36.93,697600.0
2022-06-08 10:50:00,36.9,37.28,36.9,36.93,618764.0,36.9,37.28,36.9,36.93,618764.0
2022-06-08 11:00:00,36.93,36.93,36.27,36.69,430632.0,36.93,36.93,36.27,36.69,430632.0
2022-06-08 11:10:00,36.67,36.8,36.52,36.66,338032.0,36.67,36.8,36.52,36.66,338032.0
2022-06-08 11:20:00,36.6,36.96,36.56,36.94,299772.0,36.6,36.96,36.56,36.94,299772.0
2022-06-08 11:30:00,36.92,37.15,36.78,37.09,385716.0,36.92,37.15,36.78,37.09,385716.0
2022-06-08 11:40:00,37.07,37.22,36.89,37.15,314932.0,37.07,37.22,36.89,37.15,314932.0
2022-06-08 11:50:00,37.18,37.89,36.91,37.81,620732.0,37.18,37.89,36.91,37.81,620732.0
2022-06-08 12:00:00,37.85,38.25,37.27,37.73,1096960.0,37.85,38.25,37.27,37.73,1096960.0
2022-06-08 12:10:00,37.72,37.75,36.97,37.32,529824.0,37.72,37.75,36.97,37.32,529824.0
2022-06-08 12:20:00,37.33,37.48,36.5,36.76,552076.0,37.33,37.48,36.5,36.76,552076.0
2022-06-08 12:30:00,36.69,36.8,35.93,36.06,551804.0,36.69,36.8,35.93,36.06,551804.0
2022-06-08 12:40:00,36.02,36.36,35.8,36.3,341680.0,36.02,36.36,35.8,36.3,341680.0
2022-06-08 12:50:00,36.32,36.56,36.23,36.56,323580.0,36.32,36.56,36.23,36.56,323580.0
2022-06-08 13:00:00,36.6,36.6,36.27,36.42,141984.0,36.6,36.6,36.27,36.42,141984.0
2022-06-08 13:10:00,36.38,36.55,36.29,36.38,116648.0,36.38,36.55,36.29,36.38,116648.0
2022-06-08 13:20:00,36.42,36.46,35.5,35.55,484696.0,36.42,36.46,35.5,35.55,484696.0
2022-06-08 13:30:00,35.53,35.55,34.5,34.57,619288.0,35.53,35.55,34.5,34.57,619288.0
2022-06-08 13:40:00,34.55,35.28,34.55,35.13,348012.0,34.55,35.28,34.55,35.13,348012.0
2022-06-08 13:50:00,35.15,35.33,34.84,34.91,287772.0,35.15,35.33,34.84,34.91,287772.0
2022-06-08 14:00:00,34.94,35.16,34.15,34.46,686748.0,34.94,35.16,34.15,34.46,686748.0
2022-06-08 14:10:00,34.41,34.86,34.35,34.62,198236.0,34.41,34.86,34.35,34.62,198236.0
2022-06-08 14:20:00,34.64,34.67,34.19,34.42,197536.0,34.64,34.67,34.19,34.42,197536.0
2022-06-08 14:30:00,34.39,34.56,34.18,34.41,196420.0,34.39,34.56,34.18,34.41,196420.0
2022-06-08 14:40:00,34.4,34.55,33.96,34.5,405484.0,34.4,34.55,33.96,34.5,405484.0
2022-06-08 14:50:00,34.5,34.55,34.05,34.23,152424.0,34.5,34.55,34.05,34.23,152424.0
2022-06-08 15:00:00,34.19,34.34,33.98,34.16,152904.0,34.19,34.34,33.98,34.16,152904.0
2022-06-08 15:10:00,34.13,34.64,34.0,34.58,282968.0,34.13,34.64,34.0,34.58,282968.0
2022-06-08 15:20:00,34.56,34.6,34.23,34.28,263636.0,34.56,34.6,34.23,34.28,263636.0
2022-06-08 15:30:00,34.29,34.62,34.21,34.52,167436.0,34.29,34.62,34.21,34.52,167436.0
2022-06-08 15:40:00,34.55,34.73,34.47,34.49,343924.0,34.55,34.73,34.47,34.49,343924.0
2022-06-08 15:50:00,34.52,34.72,34.52,34.69,498052.0,34.52,34.72,34.52,34.69,498052.0
2022-06-09 09:30:00,34.7,34.81,33.76,33.92,375364.0,34.7,34.81,33.76,33.92,375364.0
2022-06-09 09:40:00,33.91,34.95,33.68,34.49,455616.0,33.91,34.95,33.68,34.49,455616.0
2022-06-09 09:50:00,34.41,34.98,34.18,34.53,357096.0,34.41,34.98,34.18,34.53,357096.0
2022-06-09 10:00:00,34.6,34.63,34.0,34.07,136488.0,34.6,34.63,34.0,34.07,136488.0
2022-06-09 10:10:00,34.01,34.81,34.0,34.45,319812.0,34.01,34.81,34.0,34.45,319812.0
2022-06-09 10:20:00,34.55,34.88,34.39,34.77,241328.0,34.55,34.88,34.39,34.77,241328.0
2022-06-09 10:30:00,34.77,34.87,34.13,34.31,250004.0,34.77,34.87,34.13,34.31,250004.0
2022-06-09 10:40:00,34.31,34.31,33.88,33.94,224676.0,34.31,34.31,33.88,33.94,224676.0
2022-06-09 10:50:00,33.88,33.91,33.1,33.54,463804.0,33.88,33.91,33.1,33.54,463804.0
2022-06-09 11:00:00,33.5,33.73,33.28,33.49,138124.0,33.5,33.73,33.28,33.49,138124.0
2022-06-09 11:10:00,33.43,33.73,33.19,33.19,227912.0,33.43,33.73,33.19,33.19,227912.0
2022-06-09 11:20:00,33.2,33.33,32.78,32.78,301076.0,33.2,33.33,32.78,32.78,301076.0
2022-06-09 11:30:00,32.78,32.88,32.21,32.5,502920.0,32.78,32.88,32.21,32.5,502920.0
2022-06-09 11:40:00,32.55,32.81,32.3,32.35,244632.0,32.55,32.81,32.3,32.35,244632.0
2022-06-09 11:50:00,32.34,32.48,32.03,32.42,200968.0,32.34,32.48,32.03,32.42,200968.0
2022-06-09 12:00:00,32.44,32.74,32.1,32.32,180940.0,32.44,32.74,32.1,32.32,180940.0
2022-06-09 12:10:00,32.3,32.41,32.07,32.21,155380.0,32.3,32.41,32.07,32.21,155380.0
2022-06-09 12:20:00,32.26,32.5,32.13,32.34,132476.0,32.26,32.5,32.13,32.34,132476.0
2022-06-09 12:30:00,32.36,32.49,32.27,32.42,217480.0,32.36,32.49,32.27,32.42,217480.0
2022-06-09 12:40:00,32.42,33.06,32.41,32.96,327156.0,32.42,33.06,32.41,32.96,327156.0
2022-06-09 12:50:00,32.92,32.99,32.5,32.72,197956.0,32.92,32.99,32.5,32.72,197956.0
2022-06-09 13:00:00,32.74,33.13,32.68,33.01,304832.0,32.74,33.13,32.68,33.01,304832.0
2022-06-09 13:10:00,33.08,33.16,32.88,32.92,161060.0,33.08,33.16,32.88,32.92,161060.0
2022-06-09 13:20:00,32.91,32.95,32.53,32.57,164804.0,32.91,32.95,32.53,32.57,164804.0
2022-06-09 13:30:00,32.55,32.6,32.27,32.38,151880.0,32.55,32.6,32.27,32.38,151880.0
2022-06-09 13:40:00,32.43,32.61,32.23,32.37,126532.0,32.43,32.61,32.23,32.37,126532.0
2022-06-09 13:50:00,32.41,32.67,32.33,32.41,126136.0,32.41,32.67,32.33,32.41,126136.0
2022-06-09 14:00:00,32.44,32.61,32.28,32.61,154676.0,32.44,32.61,32.28,32.61,154676.0
2022-06-09 14:10:00,32.57,32.6,32.37,32.49,118424.0,32.57,32.6,32.37,32.49,118424.0
2022-06-09 14:20:00,32.48,32.48,32.1,32.41,143024.0,32.48,32.48,32.1,32.41,143024.0
2022-06-09 14:30:00,32.41,32.42,32.15,32.17,104616.0,32.41,32.42,32.15,32.17,104616.0
2022-06-09 14:40:00,32.2,32.4,32.11,32.13,175832.0,32.2,32.4,32.11,32.13,175832.0
2022-06-09 14:50:00,32.16,32.35,31.95,32.22,303744.0,32.16,32.35,31.95,32.22,303744.0
2022-06-09 15:00:00,32.22,32.22,31.86,31.91,191896.0,32.22,32.22,31.86,31.91,191896.0
2022-06-09 15:10:00,31.9,32.3,31.86,32.29,211260.0,31.9,32.3,31.86,32.29,211260.0
2022-06-09 15:20:00,32.33,32.37,31.87,31.94,218444.0,32.33,32.37,31.87,31.94,218444.0
2022-06-09 15:30:00,31.92,32.24,31.84,32.24,257036.0,31.92,32.24,31.84,32.24,257036.0
2022-06-09 15:40:00,32.24,32.34,32.06,32.24,302196.0,32.24,32.34,32.06,32.24,302196.0
2022-06-09 15:50:00,32.21,32.44,32.05,32.25,597028.0,32.21,32.44,32.05,32.25,597028.0
2022-06-10 09:30:00,31.5,32.18,30.79,32.05,756740.0,31.5,32.18,30.79,32.05,756740.0
2022-06-10 09:40:00,31.93,32.98,31.82,32.5,624084.0,31.93,32.98,31.82,32.5,624084.0
2022-06-10 09:50:00,32.51,32.83,31.82,32.02,473268.0,32.51,32.83,31.82,32.02,473268.0
2022-06-10 10:00:00,32.01,32.01,31.31,31.56,247960.0,32.01,32.01,31.31,31.56,247960.0
2022-06-10 10:10:00,31.53,32.0,31.42,31.83,128608.0,31.53,32.0,31.42,31.83,128608.0
2022-06-10 10:20:00,31.84,32.2,31.43,31.83,141328.0,31.84,32.2,31.43,31.83,141328.0
2022-06-10 10:30:00,31.81,32.27,31.75,32.02,273084.0,31.81,32.27,31.75,32.02,273084.0
2022-06-10 10:40:00,32.02,32.24,31.78,32.06,163308.0,32.02,32.24,31.78,32.06,163308.0
2022-06-10 10:50:00,32.1,32.43,32.0,32.09,273440.0,32.1,32.43,32.0,32.09,273440.0
2022-06-10 11:00:00,32.04,32.22,31.96,32.07,71000.0,32.04,32.22,31.96,32.07,71000.0
2022-06-10 11:10:00,32.13,32.37,32.06,32.21,120248.0,32.13,32.37,32.06,32.21,120248.0
2022-06-10 11:20:00,32.19,32.38,31.97,32.03,189756.0,32.19,32.38,31.97,32.03,189756.0
2022-06-10 11:30:00,32.04,32.26,32.0,32.13,94104.0,32.04,32.26,32.0,32.13,94104.0
2022-06-10 11:40:00,32.11,32.24,31.97,31.99,166964.0,32.11,32.24,31.97,31.99,166964.0
2022-06-10 11:50:00,31.96,32.35,31.92,32.34,241796.0,31.96,32.35,31.92,32.34,241796.0
2022-06-10 12:00:00,32.28,32.92,32.28,32.76,383728.0,32.28,32.92,32.28,32.76,383728.0
2022-06-10 12:10:00,32.72,32.74,32.44,32.5,141356.0,32.72,32.74,32.44,32.5,141356.0
2022-06-10 12:20:00,32.5,32.77,32.42,32.59,238600.0,32.5,32.77,32.42,32.59,238600.0
2022-06-10 12:30:00,32.62,32.87,32.51,32.63,317108.0,32.62,32.87,32.51,32.63,317108.0
2022-06-10 12:40:00,32.65,32.87,32.52,32.55,211072.0,32.65,32.87,32.52,32.55,211072.0
2022-06-10 12:50:00,32.51,32.59,32.31,32.4,104564.0,32.51,32.59,32.31,32.4,104564.0
2022-06-10 13:00:00,32.51,32.51,32.1,32.18,139120.0,32.51,32.51,32.1,32.18,139120.0
2022-06-10 13:10:00,32.2,32.36,32.0,32.34,191560.0,32.2,32.36,32.0,32.34,191560.0
2022-06-10 13:20:00,32.37,32.38,32.18,32.35,160624.0,32.37,32.38,32.18,32.35,160624.0
2022-06-10 13:30:00,32.35,32.55,32.13,32.53,134964.0,32.35,32.55,32.13,32.53,134964.0
2022-06-10 13:40:00,32.6,32.92,32.46,32.85,243856.0,32.6,32.92,32.46,32.85,243856.0
2022-06-10 13:50:00,32.85,32.89,32.49,32.51,106808.0,32.85,32.89,32.49,32.51,106808.0
2022-06-10 14:00:00,32.55,32.8,32.49,32.8,145008.0,32.55,32.8,32.49,32.8,145008.0
2022-06-10 14:10:00,32.75,32.89,32.57,32.57,147092.0,32.75,32.89,32.57,32.57,147092.0
2022-06-10 14:20:00,32.63,32.73,32.38,32.6,147744.0,32.63,32.73,32.38,32.6,147744.0
2022-06-10 14:30:00,32.61,32.75,32.55,32.55,158176.0,32.61,32.75,32.55,32.55,158176.0
2022-06-10 14:40:00,32.55,32.75,32.55,32.71,87684.0,32.55,32.75,32.55,32.71,87684.0
2022-06-10 14:50:00,32.71,32.77,32.59,32.64,229676.0,32.71,32.77,32.59,32.64,229676.0
2022-06-10 15:00:00,32.64,32.82,32.44,32.5,159708.0,32.64,32.82,32.44,32.5,159708.0
2022-06-10 15:10:00,32.51,32.77,32.5,32.63,110276.0,32.51,32.77,32.5,32.63,110276.0
2022-06-10 15:20:00,32.63,32.77,32.55,32.73,185472.0,32.63,32.77,32.55,32.73,185472.0
2022-06-10 15:30:00,32.73,32.82,32.6,32.66,192772.0,32.73,32.82,32.6,32.66,192772.0
2022-06-10 15:40:00,32.66,32.77,32.38,32.42,179560.0,32.66,32.77,32.38,32.42,179560.0
2022-06-10 15:50:00,32.39,32.59,32.3,32.32,358316.0,32.39,32.59,32.3,32.32,358316.0
2022-06-13 09:30:00,30.13,31.14,29.54,29.54,1036080.0,30.13,31.14,29.54,29.54,1036080.0
2022-06-13 09:40:00,29.57,29.97,29.07,29.43,641288.0,29.57,29.97,29.07,29.43,641288.0
2022-06-13 09:50:00,29.43,29.91,29.25,29.64,405740.0,29.43,29.91,29.25,29.64,405740.0
2022-06-13 10:00:00,29.55,29.99,29.35,29.55,496688.0,29.55,29.99,29.35,29.55,496688.0
2022-06-13 10:10:00,29.46,29.5,28.58,28.81,553288.0,29.46,29.5,28.58,28.81,553288.0
2022-06-13 10:20:00,28.82,29.5,28.75,29.5,315568.0,28.82,29.5,28.75,29.5,315568.0
2022-06-13 10:30:00,29.53,29.71,29.25,29.5,302228.0,29.53,29.71,29.25,29.5,302228.0
2022-06-13 10:40:00,29.42,29.43,28.91,29.08,172292.0,29.42,29.43,28.91,29.08,172292.0
2022-06-13 10:50:00,29.08,29.12,28.89,28.96,185048.0,29.08,29.12,28.89,28.96,185048.0
2022-06-13 11:00:00,28.93,29.1,28.64,28.8,173396.0,28.93,29.1,28.64,28.8,173396.0
2022-06-13 11:10:00,28.82,29.29,28.63,29.2,268500.0,28.82,29.29,28.63,29.2,268500.0
2022-06-13 11:20:00,29.25,29.5,29.17,29.46,224000.0,29.25,29.5,29.17,29.46,224000.0
2022-06-13 11:30:00,29.47,29.69,29.24,29.69,216120.0,29.47,29.69,29.24,29.69,216120.0
2022-06-13 11:40:00,29.72,29.91,29.38,29.6,258708.0,29.72,29.91,29.38,29.6,258708.0
2022-06-13 11:50:00,29.62,29.7,29.33,29.46,171588.0,29.62,29.7,29.33,29.46,171588.0
2022-06-13 12:00:00,29.44,29.44,28.99,29.18,213524.0,29.44,29.44,28.99,29.18,213524.0
2022-06-13 12:10:00,29.21,29.42,29.09,29.29,156564.0,29.21,29.42,29.09,29.29,156564.0
2022-06-13 12:20:00,29.3,29.5,29.13,29.31,254508.0,29.3,29.5,29.13,29.31,254508.0
2022-06-13 12:30:00,29.29,29.79,29.28,29.73,204728.0,29.29,29.79,29.28,29.73,204728.0
2022-06-13 12:40:00,29.77,29.78,29.4,29.41,179832.0,29.77,29.78,29.4,29.41,179832.0
2022-06-13 12:50:00,29.39,29.55,29.15,29.26,110004.0,29.39,29.55,29.15,29.26,110004.0
2022-06-13 13:00:00,29.25,29.64,29.17,29.61,135716.0,29.25,29.64,29.17,29.61,135716.0
2022-06-13 13:10:00,29.65,29.72,29.55,29.62,119132.0,29.65,29.72,29.55,29.62,119132.0
2022-06-13 13:20:00,29.63,29.7,29.44,29.55,129532.0,29.63,29.7,29.44,29.55,129532.0
2022-06-13 13:30:00,29.5,29.76,29.5,29.75,98880.0,29.5,29.76,29.5,29.75,98880.0
2022-06-13 13:40:00,29.76,30.15,29.76,30.11,292308.0,29.76,30.15,29.76,30.11,292308.0
2022-06-13 13:50:00,30.05,30.06,29.77,29.96,112416.0,30.05,30.06,29.77,29.96,112416.0
2022-06-13 14:00:00,29.99,30.0,29.78,29.84,70600.0,29.99,30.0,29.78,29.84,70600.0
2022-06-13 14:10:00,29.81,29.89,29.74,29.83,111280.0,29.81,29.89,29.74,29.83,111280.0
2022-06-13 14:20:00,29.85,29.99,29.79,29.85,181980.0,29.85,29.99,29.79,29.85,181980.0
2022-06-13 14:30:00,29.86,30.1,29.72,29.86,207828.0,29.86,30.1,29.72,29.86,207828.0
2022-06-13 14:40:00,29.82,29.96,29.74,29.8,144676.0,29.82,29.96,29.74,29.8,144676.0
2022-06-13 14:50:00,29.8,29.85,29.61,29.76,107852.0,29.8,29.85,29.61,29.76,107852.0
2022-06-13 15:00:00,29.73,29.74,29.32,29.38,168660.0,29.73,29.74,29.32,29.38,168660.0
2022-06-13 15:10:00,29.37,29.75,29.13,29.41,272788.0,29.37,29.75,29.13,29.41,272788.0
2022-06-13 15:20:00,29.36,29.47,29.33,29.45,156556.0,29.36,29.47,29.33,29.45,156556.0
2022-06-13 15:30:00,29.45,29.62,29.45,29.47,164104.0,29.45,29.62,29.45,29.47,164104.0
2022-06-13 15:40:00,29.48,29.64,29.38,29.53,302596.0,29.48,29.64,29.38,29.53,302596.0
2022-06-13 15:50:00,29.52,29.73,29.44,29.54,437004.0,29.52,29.73,29.44,29.54,437004.0
2022-06-14 09:30:00,29.39,29.92,29.28,29.63,445096.0,29.39,29.92,29.28,29.63,445096.0
2022-06-14 09:40:00,29.5,29.75,29.03,29.51,245712.0,29.5,29.75,29.03,29.51,245712.0
2022-06-14 09:50:00,29.38,30.47,29.32,30.41,418020.0,29.38,30.47,29.32,30.41,418020.0
2022-06-14 10:00:00,30.41,31.06,29.91,30.0,538220.0,30.41,31.06,29.91,30.0,538220.0
2022-06-14 10:10:00,29.95,30.35,29.61,29.69,236828.0,29.95,30.35,29.61,29.69,236828.0
2022-06-14 10:20:00,29.63,29.91,29.41,29.52,181048.0,29.63,29.91,29.41,29.52,181048.0
2022-06-14 10:30:00,29.51,29.99,29.43,29.68,184060.0,29.51,29.99,29.43,29.68,184060.0
2022-06-14 10:40:00,29.73,30.33,29.62,30.26,255648.0,29.73,30.33,29.62,30.26,255648.0
2022-06-14 10:50:00,30.26,30.36,30.0,30.06,176392.0,30.26,30.36,30.0,30.06,176392.0
2022-06-14 11:00:00,30.05,30.33,29.9,30.14,117576.0,30.05,30.33,29.9,30.14,117576.0
2022-06-14 11:10:00,30.09,30.35,30.02,30.23,178224.0,30.09,30.35,30.02,30.23,178224.0
2022-06-14 11:20:00,30.24,30.72,30.15,30.5,246816.0,30.24,30.72,30.15,30.5,246816.0
2022-06-14 11:30:00,30.54,30.79,30.31,30.61,243456.0,30.54,30.79,30.31,30.61,243456.0
2022-06-14 11:40:00,30.68,30.9,30.56,30.74,185692.0,30.68,30.9,30.56,30.74,185692.0
2022-06-14 11:50:00,30.74,30.95,30.53,30.78,160004.0,30.74,30.95,30.53,30.78,160004.0
2022-06-14 12:00:00,30.78,30.78,30.35,30.41,135468.0,30.78,30.78,30.35,30.41,135468.0
2022-06-14 12:10:00,30.41,30.58,30.28,30.55,233064.0,30.41,30.58,30.28,30.55,233064.0
2022-06-14 12:20:00,30.56,30.59,30.35,30.44,77428.0,30.56,30.59,30.35,30.44,77428.0
2022-06-14 12:30:00,30.4,30.46,30.27,30.3,98644.0,30.4,30.46,30.27,30.3,98644.0
2022-06-14 12:40:00,30.26,30.58,30.26,30.47,148192.0,30.26,30.58,30.26,30.47,148192.0
2022-06-14 12:50:00,30.5,30.76,30.47,30.76,129632.0,30.5,30.76,30.47,30.76,129632.0
2022-06-14 13:00:00,30.77,31.42,30.66,31.36,322856.0,30.77,31.42,30.66,31.36,322856.0
2022-06-14 13:10:00,31.33,31.72,31.1,31.61,306152.0,31.33,31.72,31.1,31.61,306152.0
2022-06-14 13:20:00,31.62,31.79,31.13,31.52,465468.0,31.62,31.79,31.13,31.52,465468.0
2022-06-14 13:30:00,31.51,31.63,31.25,31.33,196332.0,31.51,31.63,31.25,31.33,196332.0
2022-06-14 13:40:00,31.33,31.42,30.89,31.04,286396.0,31.33,31.42,30.89,31.04,286396.0
2022-06-14 13:50:00,31.02,31.34,30.94,31.16,203472.0,31.02,31.34,30.94,31.16,203472.0
2022-06-14 14:00:00,31.11,31.36,31.06,31.35,183684.0,31.11,31.36,31.06,31.35,183684.0
2022-06-14 14:10:00,31.28,31.45,31.11,31.45,123008.0,31.28,31.45,31.11,31.45,123008.0
2022-06-14 14:20:00,31.45,32.0,31.42,31.88,435012.0,31.45,32.0,31.42,31.88,435012.0
2022-06-14 14:30:00,31.88,31.97,31.63,31.76,272028.0,31.88,31.97,31.63,31.76,272028.0
2022-06-14 14:40:00,31.72,31.79,31.44,31.52,176400.0,31.72,31.79,31.44,31.52,176400.0
2022-06-14 14:50:00,31.52,31.94,31.5,31.81,273200.0,31.52,31.94,31.5,31.81,273200.0
2022-06-14 15:00:00,31.78,31.8,31.19,31.19,285704.0,31.78,31.8,31.19,31.19,285704.0
2022-06-14 15:10:00,31.19,31.34,30.85,30.85,207948.0,31.19,31.34,30.85,30.85,207948.0
2022-06-14 15:20:00,30.84,31.58,30.84,31.53,323668.0,30.84,31.58,30.84,31.53,323668.0
2022-06-14 15:30:00,31.53,31.77,31.43,31.55,315444.0,31.53,31.77,31.43,31.55,315444.0
2022-06-14 15:40:00,31.61,31.78,31.49,31.75,284296.0,31.61,31.78,31.49,31.75,284296.0
2022-06-14 15:50:00,31.71,31.71,31.38,31.56,343096.0,31.71,31.71,31.38,31.56,343096.0
2022-06-15 09:30:00,31.24,31.95,30.91,31.83,581816.0,31.24,31.95,30.91,31.83,581816.0
2022-06-15 09:40:00,31.85,32.71,31.79,32.33,545820.0,31.85,32.71,31.79,32.33,545820.0
2022-06-15 09:50:00,32.25,32.57,31.75,31.83,224648.0,32.25,32.57,31.75,31.83,224648.0
2022-06-15 10:00:00,31.8,32.25,31.78,31.84,224808.0,31.8,32.25,31.78,31.84,224808.0
2022-06-15 10:10:00,31.9,32.04,31.5,31.6,199772.0,31.9,32.04,31.5,31.6,199772.0
2022-06-15 10:20:00,31.58,31.6,31.25,31.55,250676.0,31.58,31.6,31.25,31.55,250676.0
2022-06-15 10:30:00,31.6,31.62,31.12,31.51,128004.0,31.6,31.62,31.12,31.51,128004.0
2022-06-15 10:40:00,31.5,31.68,31.35,31.63,128496.0,31.5,31.68,31.35,31.63,128496.0
2022-06-15 10:50:00,31.62,31.74,31.47,31.71,128852.0,31.62,31.74,31.47,31.71,128852.0
2022-06-15 11:00:00,31.75,31.98,31.64,31.76,207364.0,31.75,31.98,31.64,31.76,207364.0
2022-06-15 11:10:00,31.75,32.1,31.66,32.05,258564.0,31.75,32.1,31.66,32.05,258564.0
2022-06-15 11:20:00,32.0,32.01,31.67,31.95,159844.0,32.0,32.01,31.67,31.95,159844.0
2022-06-15 11:30:00,31.9,32.34,31.79,32.19,214848.0,31.9,32.34,31.79,32.19,214848.0
2022-06-15 11:40:00,32.2,32.38,32.11,32.23,210972.0,32.2,32.38,32.11,32.23,210972.0
2022-06-15 11:50:00,32.19,32.86,32.19,32.72,467496.0,32.19,32.86,32.19,32.72,467496.0
2022-06-15 12:00:00,32.73,32.99,32.58,32.68,285644.0,32.73,32.99,32.58,32.68,285644.0
2022-06-15 12:10:00,32.62,32.92,32.58,32.68,231900.0,32.62,32.92,32.58,32.68,231900.0
2022-06-15 12:20:00,32.68,32.72,32.32,32.47,146676.0,32.68,32.72,32.32,32.47,146676.0
2022-06-15 12:30:00,32.43,32.51,32.21,32.28,99244.0,32.43,32.51,32.21,32.28,99244.0
2022-06-15 12:40:00,32.24,32.39,32.2,32.38,89104.0,32.24,32.39,32.2,32.38,89104.0
2022-06-15 12:50:00,32.38,32.44,31.81,31.87,138764.0,32.38,32.44,31.81,31.87,138764.0
2022-06-15 13:00:00,31.86,32.32,31.83,32.23,73600.0,31.86,32.32,31.83,32.23,73600.0
2022-06-15 13:10:00,32.2,32.47,32.2,32.39,172540.0,32.2,32.47,32.2,32.39,172540.0
2022-06-15 13:20:00,32.42,32.58,32.26,32.56,131996.0,32.42,32.58,32.26,32.56,131996.0
2022-06-15 13:30:00,32.55,32.57,32.34,32.4,86308.0,32.55,32.57,32.34,32.4,86308.0
2022-06-15 13:40:00,32.4,32.41,32.18,32.24,64760.0,32.4,32.41,32.18,32.24,64760.0
2022-06-15 13:50:00,32.24,32.55,32.13,32.5,119252.0,32.24,32.55,32.13,32.5,119252.0
2022-06-15 14:00:00,32.46,32.65,31.56,31.93,237676.0,32.46,32.65,31.56,31.93,237676.0
2022-06-15 14:10:00,31.93,32.38,31.68,32.24,217292.0,31.93,32.38,31.68,32.24,217292.0
2022-06-15 14:20:00,32.31,32.35,31.81,31.96,126324.0,32.31,32.35,31.81,31.96,126324.0
2022-06-15 14:30:00,31.97,32.36,31.3,32.02,321964.0,31.97,32.36,31.3,32.02,321964.0
2022-06-15 14:40:00,32.01,32.97,32.01,32.5,392596.0,32.01,32.97,32.01,32.5,392596.0
2022-06-15 14:50:00,32.5,32.68,32.05,32.25,147172.0,32.5,32.68,32.05,32.25,147172.0
2022-06-15 15:00:00,32.35,32.57,32.17,32.33,132424.0,32.35,32.57,32.17,32.33,132424.0
2022-06-15 15:10:00,32.44,32.52,32.02,32.2,110644.0,32.44,32.52,32.02,32.2,110644.0
2022-06-15 15:20:00,32.25,32.74,32.18,32.69,247252.0,32.25,32.74,32.18,32.69,247252.0
2022-06-15 15:30:00,32.7,32.8,32.25,32.3,158232.0,32.7,32.8,32.25,32.3,158232.0
2022-06-15 15:40:00,32.25,32.38,32.06,32.35,189356.0,32.25,32.38,32.06,32.35,189356.0
2022-06-15 15:50:00,32.29,32.41,32.2,32.4,231992.0,32.29,32.41,32.2,32.4,231992.0
2022-06-16 09:30:00,31.24,32.21,31.08,31.5,430936.0,31.24,32.21,31.08,31.5,430936.0
2022-06-16 09:40:00,31.5,32.32,31.4,31.96,430796.0,31.5,32.32,31.4,31.96,430796.0
2022-06-16 09:50:00,31.96,32.11,31.48,31.51,250344.0,31.96,32.11,31.48,31.51,250344.0
2022-06-16 10:00:00,31.5,31.5,30.89,31.17,370624.0,31.5,31.5,30.89,31.17,370624.0
2022-06-16 10:10:00,31.17,31.17,30.77,30.99,210628.0,31.17,31.17,30.77,30.99,210628.0
2022-06-16 10:20:00,31.01,31.27,30.78,31.03,305232.0,31.01,31.27,30.78,31.03,305232.0
2022-06-16 10:30:00,31.0,31.09,30.4,30.46,363456.0,31.0,31.09,30.4,30.46,363456.0
2022-06-16 10:40:00,30.5,30.59,30.15,30.47,208452.0,30.5,30.59,30.15,30.47,208452.0
2022-06-16 10:50:00,30.42,30.73,30.29,30.52,138264.0,30.42,30.73,30.29,30.52,138264.0
2022-06-16 11:00:00,30.56,30.81,30.55,30.78,155116.0,30.56,30.81,30.55,30.78,155116.0
2022-06-16 11:10:00,30.79,30.91,30.52,30.6,184264.0,30.79,30.91,30.52,30.6,184264.0
2022-06-16 11:20:00,30.58,30.96,30.56,30.83,157596.0,30.58,30.96,30.56,30.83,157596.0
2022-06-16 11:30:00,30.84,30.93,30.69,30.86,111180.0,30.84,30.93,30.69,30.86,111180.0
2022-06-16 11:40:00,30.88,30.89,30.65,30.7,82760.0,30.88,30.89,30.65,30.7,82760.0
2022-06-16 11:50:00,30.7,31.04,30.7,31.02,136224.0,30.7,31.04,30.7,31.02,136224.0
2022-06-16 12:00:00,31.03,31.05,30.51,30.53,140572.0,31.03,31.05,30.51,30.53,140572.0
2022-06-16 12:10:00,30.53,30.66,30.25,30.5,144356.0,30.53,30.66,30.25,30.5,144356.0
2022-06-16 12:20:00,30.42,30.65,30.34,30.6,102128.0,30.42,30.65,30.34,30.6,102128.0
2022-06-16 12:30:00,30.59,30.59,30.3,30.32,81724.0,30.59,30.59,30.3,30.32,81724.0
2022-06-16 12:40:00,30.37,30.7,30.32,30.61,94120.0,30.37,30.7,30.32,30.61,94120.0
2022-06-16 12:50:00,30.58,30.7,30.41,30.52,93884.0,30.58,30.7,30.41,30.52,93884.0
2022-06-16 13:00:00,30.52,30.62,30.41,30.53,159892.0,30.52,30.62,30.41,30.53,159892.0
2022-06-16 13:10:00,30.51,30.57,30.41,30.44,100912.0,30.51,30.57,30.41,30.44,100912.0
2022-06-16 13:20:00,30.46,30.7,30.31,30.53,150056.0,30.46,30.7,30.31,30.53,150056.0
2022-06-16 13:30:00,30.53,30.71,30.49,30.7,95016.0,30.53,30.71,30.49,30.7,95016.0
2022-06-16 13:40:00,30.65,30.72,30.47,30.54,55776.0,30.65,30.72,30.47,30.54,55776.0
2022-06-16 13:50:00,30.56,30.64,30.4,30.4,49528.0,30.56,30.64,30.4,30.4,49528.0
2022-06-16 14:00:00,30.44,30.67,30.41,30.55,93380.0,30.44,30.67,30.41,30.55,93380.0
2022-06-16 14:10:00,30.58,30.72,30.51,30.62,135716.0,30.58,30.72,30.51,30.62,135716.0
2022-06-16 14:20:00,30.64,30.66,30.43,30.5,112440.0,30.64,30.66,30.43,30.5,112440.0
2022-06-16 14:30:00,30.49,30.86,30.42,30.86,197864.0,30.49,30.86,30.42,30.86,197864.0
2022-06-16 14:40:00,30.84,31.21,30.75,30.75,263808.0,30.84,31.21,30.75,30.75,263808.0
2022-06-16 14:50:00,30.74,30.94,30.66,30.94,155376.0,30.74,30.94,30.66,30.94,155376.0
2022-06-16 15:00:00,30.93,31.38,30.9,31.36,262424.0,30.93,31.38,30.9,31.36,262424.0
2022-06-16 15:10:00,31.38,31.44,31.1,31.3,113428.0,31.38,31.44,31.1,31.3,113428.0
2022-06-16 15:20:00,31.34,31.75,31.3,31.62,258832.0,31.34,31.75,31.3,31.62,258832.0
2022-06-16 15:30:00,31.56,31.64,31.28,31.45,204588.0,31.56,31.64,31.28,31.45,204588.0
2022-06-16 15:40:00,31.42,31.57,31.15,31.18,217384.0,31.42,31.57,31.15,31.18,217384.0
2022-06-16 15:50:00,31.18,31.5,31.17,31.5,340764.0,31.18,31.5,31.17,31.5,340764.0
2022-06-17 09:30:00,31.72,32.49,31.58,32.1,610696.0,31.72,32.49,31.58,32.1,610696.0
2022-06-17 09:40:00,32.11,33.22,32.02,32.85,580356.0,32.11,33.22,32.02,32.85,580356.0
2022-06-17 09:50:00,32.98,33.13,32.62,32.67,366952.0,32.98,33.13,32.62,32.67,366952.0
2022-06-17 10:00:00,32.65,32.67,32.09,32.15,327476.0,32.65,32.67,32.09,32.15,327476.0
2022-06-17 10:10:00,32.17,32.4,31.97,32.06,172824.0,32.17,32.4,31.97,32.06,172824.0
2022-06-17 10:20:00,31.99,32.26,31.89,32.24,138452.0,31.99,32.26,31.89,32.24,138452.0
2022-06-17 10:30:00,32.17,32.32,31.58,31.93,177316.0,32.17,32.32,31.58,31.93,177316.0
2022-06-17 10:40:00,31.95,32.1,31.65,31.83,173152.0,31.95,32.1,31.65,31.83,173152.0
2022-06-17 10:50:00,31.79,32.06,31.67,31.98,173172.0,31.79,32.06,31.67,31.98,173172.0
2022-06-17 11:00:00,32.03,32.44,31.73,32.37,184320.0,32.03,32.44,31.73,32.37,184320.0
2022-06-17 11:10:00,32.36,32.45,32.09,32.33,102936.0,32.36,32.45,32.09,32.33,102936.0
2022-06-17 11:20:00,32.4,32.4,32.02,32.15,114960.0,32.4,32.4,32.02,32.15,114960.0
2022-06-17 11:30:00,32.14,32.29,32.01,32.13,131156.0,32.14,32.29,32.01,32.13,131156.0
2022-06-17 11:40:00,32.12,32.23,31.91,32.17,112164.0,32.12,32.23,31.91,32.17,112164.0
2022-06-17 11:50:00,32.18,32.22,32.0,32.11,94972.0,32.18,32.22,32.0,32.11,94972.0
2022-06-17 12:00:00,32.1,32.45,32.01,32.34,121708.0,32.1,32.45,32.01,32.34,121708.0
2022-06-17 12:10:00,32.36,32.65,32.33,32.42,94904.0,32.36,32.65,32.33,32.42,94904.0
2022-06-17 12:20:00,32.4,32.68,32.38,32.61,96740.0,32.4,32.68,32.38,32.61,96740.0
2022-06-17 12:30:00,32.66,32.66,32.48,32.6,60416.0,32.66,32.66,32.48,32.6,60416.0
2022-06-17 12:40:00,32.56,32.68,32.42,32.66,70176.0,32.56,32.68,32.42,32.66,70176.0
2022-06-17 12:50:00,32.71,32.74,32.6,32.67,100076.0,32.71,32.74,32.6,32.67,100076.0
2022-06-17 13:00:00,32.67,33.09,32.58,33.06,204852.0,32.67,33.09,32.58,33.06,204852.0
2022-06-17 13:10:00,33.04,33.49,33.02,33.38,353932.0,33.04,33.49,33.02,33.38,353932.0
2022-06-17 13:20:00,33.36,33.68,33.29,33.57,289420.0,33.36,33.68,33.29,33.57,289420.0
2022-06-17 13:30:00,33.67,33.82,33.43,33.59,277900.0,33.67,33.82,33.43,33.59,277900.0
2022-06-17 13:40:00,33.6,33.71,33.38,33.58,146656.0,33.6,33.71,33.38,33.58,146656.0
2022-06-17 13:50:00,33.58,33.77,33.58,33.73,191544.0,33.58,33.77,33.58,33.73,191544.0
2022-06-17 14:00:00,33.73,33.97,33.66,33.83,247444.0,33.73,33.97,33.66,33.83,247444.0
2022-06-17 14:10:00,33.83,33.83,33.53,33.66,138624.0,33.83,33.83,33.53,33.66,138624.0
2022-06-17 14:20:00,33.69,33.84,33.6,33.62,111528.0,33.69,33.84,33.6,33.62,111528.0
2022-06-17 14:30:00,33.63,33.68,33.5,33.68,105656.0,33.63,33.68,33.5,33.68,105656.0
2022-06-17 14:40:00,33.71,33.73,33.32,33.39,150504.0,33.71,33.73,33.32,33.39,150504.0
2022-06-17 14:50:00,33.34,33.38,33.19,33.38,122432.0,33.34,33.38,33.19,33.38,122432.0
2022-06-17 15:00:00,33.42,33.62,33.27,33.33,128744.0,33.42,33.62,33.27,33.33,128744.0
2022-06-17 15:10:00,33.31,33.4,33.08,33.3,171464.0,33.31,33.4,33.08,33.3,171464.0
2022-06-17 15:20:00,33.33,33.61,33.33,33.43,220016.0,33.33,33.61,33.33,33.43,220016.0
2022-06-17 15:30:00,33.45,33.57,33.31,33.48,153584.0,33.45,33.57,33.31,33.48,153584.0
2022-06-17 15:40:00,33.45,33.49,33.24,33.35,218788.0,33.45,33.49,33.24,33.35,218788.0
2022-06-17 15:50:00,33.33,33.96,33.24,33.79,754980.0,33.33,33.96,33.24,33.79,754980.0
2022-06-21 09:30:00,34.56,34.93,33.88,33.93,698760.0,34.56,34.93,33.88,33.93,698760.0
2022-06-21 09:40:00,34.03,34.69,33.93,34.62,391024.0,34.03,34.69,33.93,34.62,391024.0
2022-06-21 09:50:00,34.6,35.87,34.52,35.8,941152.0,34.6,35.87,34.52,35.8,941152.0
2022-06-21 10:00:00,35.8,36.2,35.42,35.82,634108.0,35.8,36.2,35.42,35.82,634108.0
2022-06-21 10:10:00,35.85,36.24,35.69,36.17,356596.0,35.85,36.24,35.69,36.17,356596.0
2022-06-21 10:20:00,36.13,36.24,35.59,35.8,413488.0,36.13,36.24,35.59,35.8,413488.0
2022-06-21 10:30:00,35.78,36.07,35.66,36.07,472840.0,35.78,36.07,35.66,36.07,472840.0
2022-06-21 10:40:00,36.05,36.24,35.77,36.17,296444.0,36.05,36.24,35.77,36.17,296444.0
2022-06-21 10:50:00,36.22,36.25,36.0,36.18,254520.0,36.22,36.25,36.0,36.18,254520.0
2022-06-21 11:00:00,36.15,36.35,36.05,36.1,422048.0,36.15,36.35,36.05,36.1,422048.0
2022-06-21 11:10:00,36.1,36.13,35.48,35.56,415592.0,36.1,36.13,35.48,35.56,415592.0
2022-06-21 11:20:00,35.6,35.69,35.13,35.2,217388.0,35.6,35.69,35.13,35.2,217388.0
2022-06-21 11:30:00,35.18,35.49,35.15,35.35,167408.0,35.18,35.49,35.15,35.35,167408.0
2022-06-21 11:40:00,35.32,35.62,35.28,35.44,116968.0,35.32,35.62,35.28,35.44,116968.0
2022-06-21 11:50:00,35.49,35.75,35.43,35.55,154120.0,35.49,35.75,35.43,35.55,154120.0
2022-06-21 12:00:00,35.52,35.63,35.32,35.37,115804.0,35.52,35.63,35.32,35.37,115804.0
2022-06-21 12:10:00,35.36,35.49,35.22,35.23,104764.0,35.36,35.49,35.22,35.23,104764.0
2022-06-21 12:20:00,35.26,35.27,35.08,35.17,155936.0,35.26,35.27,35.08,35.17,155936.0
2022-06-21 12:30:00,35.24,35.5,35.16,35.45,160804.0,35.24,35.5,35.16,35.45,160804.0
2022-06-21 12:40:00,35.42,35.55,35.4,35.51,82192.0,35.42,35.55,35.4,35.51,82192.0
2022-06-21 12:50:00,35.51,35.58,35.37,35.4,112540.0,35.51,35.58,35.37,35.4,112540.0
2022-06-21 13:00:00,35.4,35.53,35.29,35.5,75600.0,35.4,35.53,35.29,35.5,75600.0
2022-06-21 13:10:00,35.48,35.68,35.44,35.5,132536.0,35.48,35.68,35.44,35.5,132536.0
2022-06-21 13:20:00,35.5,35.55,35.35,35.42,70924.0,35.5,35.55,35.35,35.42,70924.0
2022-06-21 13:30:00,35.45,35.59,35.35,35.36,69480.0,35.45,35.59,35.35,35.36,69480.0
2022-06-21 13:40:00,35.33,35.44,35.28,35.32,45528.0,35.33,35.44,35.28,35.32,45528.0
2022-06-21 13:50:00,35.32,35.38,35.17,35.27,87920.0,35.32,35.38,35.17,35.27,87920.0
2022-06-21 14:00:00,35.22,35.22,34.84,34.98,186628.0,35.22,35.22,34.84,34.98,186628.0
2022-06-21 14:10:00,34.94,34.95,34.7,34.86,79084.0,34.94,34.95,34.7,34.86,79084.0
2022-06-21 14:20:00,34.89,35.11,34.89,35.09,77572.0,34.89,35.11,34.89,35.09,77572.0
2022-06-21 14:30:00,35.1,35.22,34.89,34.89,67336.0,35.1,35.22,34.89,34.89,67336.0
2022-06-21 14:40:00,34.9,35.02,34.81,34.81,87660.0,34.9,35.02,34.81,34.81,87660.0
2022-06-21 14:50:00,34.8,35.09,34.8,34.87,105548.0,34.8,35.09,34.8,34.87,105548.0
2022-06-21 15:00:00,34.87,35.01,34.75,34.91,80028.0,34.87,35.01,34.75,34.91,80028.0
2022-06-21 15:10:00,34.95,34.99,34.82,34.86,89888.0,34.95,34.99,34.82,34.86,89888.0
2022-06-21 15:20:00,34.86,34.9,34.68,34.77,101164.0,34.86,34.9,34.68,34.77,101164.0
2022-06-21 15:30:00,34.75,34.9,34.69,34.72,111716.0,34.75,34.9,34.69,34.72,111716.0
2022-06-21 15:40:00,34.75,35.04,34.75,34.98,158000.0,34.75,35.04,34.75,34.98,158000.0
2022-06-21 15:50:00,34.99,35.24,34.96,35.15,374484.0,34.99,35.24,34.96,35.15,374484.0
2022-06-22 09:30:00,34.67,35.44,34.61,35.08,374508.0,34.67,35.44,34.61,35.08,374508.0
2022-06-22 09:40:00,35.15,35.44,34.56,34.9,204632.0,35.15,35.44,34.56,34.9,204632.0
2022-06-22 09:50:00,34.94,35.62,34.82,35.39,338380.0,34.94,35.62,34.82,35.39,338380.0
2022-06-22 10:00:00,35.35,35.53,35.18,35.45,183876.0,35.35,35.53,35.18,35.45,183876.0
2022-06-22 10:10:00,35.49,35.78,35.26,35.56,167388.0,35.49,35.78,35.26,35.56,167388.0
2022-06-22 10:20:00,35.55,35.94,35.45,35.7,252780.0,35.55,35.94,35.45,35.7,252780.0
2022-06-22 10:30:00,35.77,36.18,35.64,36.05,362772.0,35.77,36.18,35.64,36.05,362772.0
2022-06-22 10:40:00,36.03,36.11,35.8,35.92,253696.0,36.03,36.11,35.8,35.92,253696.0
2022-06-22 10:50:00,35.81,36.06,35.78,35.92,181180.0,35.81,36.06,35.78,35.92,181180.0
2022-06-22 11:00:00,35.95,35.95,35.79,35.87,150768.0,35.95,35.95,35.79,35.87,150768.0
2022-06-22 11:10:00,35.89,36.02,35.79,35.86,173956.0,35.89,36.02,35.79,35.86,173956.0
2022-06-22 11:20:00,35.88,35.99,35.8,35.85,140920.0,35.88,35.99,35.8,35.85,140920.0
2022-06-22 11:30:00,35.81,35.95,35.81,35.84,91496.0,35.81,35.95,35.81,35.84,91496.0
2022-06-22 11:40:00,35.85,36.03,35.26,35.41,340620.0,35.85,36.03,35.26,35.41,340620.0
2022-06-22 11:50:00,35.33,35.38,35.16,35.18,168272.0,35.33,35.38,35.16,35.18,168272.0
2022-06-22 12:00:00,35.17,35.4,35.14,35.21,74340.0,35.17,35.4,35.14,35.21,74340.0
2022-06-22 12:10:00,35.26,35.3,35.1,35.22,41312.0,35.26,35.3,35.1,35.22,41312.0
2022-06-22 12:20:00,35.22,35.33,35.15,35.3,35016.0,35.22,35.33,35.15,35.3,35016.0
2022-06-22 12:30:00,35.2,35.38,35.15,35.29,83040.0,35.2,35.38,35.15,35.29,83040.0
2022-06-22 12:40:00,35.32,35.35,35.15,35.18,59440.0,35.32,35.35,35.15,35.18,59440.0
2022-06-22 12:50:00,35.21,35.33,35.07,35.28,98540.0,35.21,35.33,35.07,35.28,98540.0
2022-06-22 13:00:00,35.28,35.37,35.19,35.27,46812.0,35.28,35.37,35.19,35.27,46812.0
2022-06-22 13:10:00,35.28,35.47,35.21,35.43,83908.0,35.28,35.47,35.21,35.43,83908.0
2022-06-22 13:20:00,35.42,35.52,35.32,35.34,51500.0,35.42,35.52,35.32,35.34,51500.0
2022-06-22 13:30:00,35.35,35.38,35.18,35.29,83892.0,35.35,35.38,35.18,35.29,83892.0
2022-06-22 13:40:00,35.3,35.42,35.18,35.35,125636.0,35.3,35.42,35.18,35.35,125636.0
2022-06-22 13:50:00,35.34,35.34,35.16,35.19,66148.0,35.34,35.34,35.16,35.19,66148.0
2022-06-22 14:00:00,35.24,35.38,35.13,35.37,60844.0,35.24,35.38,35.13,35.37,60844.0
2022-06-22 14:10:00,35.39,35.39,35.24,35.33,53432.0,35.39,35.39,35.24,35.33,53432.0
2022-06-22 14:20:00,35.35,35.36,35.15,35.15,58612.0,35.35,35.36,35.15,35.15,58612.0
2022-06-22 14:30:00,35.17,35.23,35.09,35.09,19380.0,35.17,35.23,35.09,35.09,19380.0
2022-06-22 14:40:00,35.1,35.14,34.89,34.92,98184.0,35.1,35.14,34.89,34.92,98184.0
2022-06-22 14:50:00,34.91,35.04,34.88,34.92,42564.0,34.91,35.04,34.88,34.92,42564.0
2022-06-22 15:00:00,34.94,35.0,34.83,34.83,36852.0,34.94,35.0,34.83,34.83,36852.0
2022-06-22 15:10:00,34.85,34.9,34.71,34.77,55716.0,34.85,34.9,34.71,34.77,55716.0
2022-06-22 15:20:00,34.77,34.78,34.38,34.56,153324.0,34.77,34.78,34.38,34.56,153324.0
2022-06-22 15:30:00,34.55,34.58,34.18,34.3,78276.0,34.55,34.58,34.18,34.3,78276.0
2022-06-22 15:40:00,34.24,34.51,34.11,34.51,196976.0,34.24,34.51,34.11,34.51,196976.0
2022-06-22 15:50:00,34.5,34.71,34.45,34.59,305396.0,34.5,34.71,34.45,34.59,305396.0
2022-06-23 09:30:00,35.41,35.63,34.88,35.04,221448.0,35.41,35.63,34.88,35.04,221448.0
2022-06-23 09:40:00,35.02,35.38,34.88,35.06,213092.0,35.02,35.38,34.88,35.06,213092.0
2022-06-23 09:50:00,34.99,35.25,34.63,35.0,212984.0,34.99,35.25,34.63,35.0,212984.0
2022-06-23 10:00:00,35.01,35.33,34.87,34.98,197648.0,35.01,35.33,34.87,34.98,197648.0
2022-06-23 10:10:00,34.97,35.25,34.91,35.02,99700.0,34.97,35.25,34.91,35.02,99700.0
2022-06-23 10:20:00,35.13,35.25,34.98,35.14,82756.0,35.13,35.25,34.98,35.14,82756.0
2022-06-23 10:30:00,35.18,35.45,35.06,35.44,159808.0,35.18,35.45,35.06,35.44,159808.0
2022-06-23 10:40:00,35.5,35.64,35.32,35.39,193644.0,35.5,35.64,35.32,35.39,193644.0
2022-06-23 10:50:00,35.44,36.0,35.38,35.89,260940.0,35.44,36.0,35.38,35.89,260940.0
2022-06-23 11:00:00,35.83,35.87,35.4,35.7,186480.0,35.83,35.87,35.4,35.7,186480.0
2022-06-23 11:10:00,35.67,35.83,35.59,35.8,115480.0,35.67,35.83,35.59,35.8,115480.0
2022-06-23 11:20:00,35.83,35.83,35.41,35.41,159428.0,35.83,35.83,35.41,35.41,159428.0
2022-06-23 11:30:00,35.45,35.55,35.16,35.2,128984.0,35.45,35.55,35.16,35.2,128984.0
2022-06-23 11:40:00,35.15,35.44,35.15,35.36,74616.0,35.15,35.44,35.15,35.36,74616.0
2022-06-23 11:50:00,35.34,35.43,35.08,35.08,83684.0,35.34,35.43,35.08,35.08,83684.0
2022-06-23 12:00:00,35.07,35.13,34.88,35.01,242376.0,35.07,35.13,34.88,35.01,242376.0
2022-06-23 12:10:00,34.98,35.05,34.75,34.98,134712.0,34.98,35.05,34.75,34.98,134712.0
2022-06-23 12:20:00,34.98,35.18,34.92,35.16,102612.0,34.98,35.18,34.92,35.16,102612.0
2022-06-23 12:30:00,35.12,35.18,34.91,34.97,35884.0,35.12,35.18,34.91,34.97,35884.0
2022-06-23 12:40:00,34.94,35.08,34.89,35.07,65404.0,34.94,35.08,34.89,35.07,65404.0
2022-06-23 12:50:00,35.01,35.04,34.76,34.79,105880.0,35.01,35.04,34.76,34.79,105880.0
2022-06-23 13:00:00,34.76,34.76,34.28,34.37,255364.0,34.76,34.76,34.28,34.37,255364.0
2022-06-23 13:10:00,34.32,34.53,34.32,34.44,39896.0,34.32,34.53,34.32,34.44,39896.0
2022-06-23 13:20:00,34.41,34.49,34.31,34.31,35064.0,34.41,34.49,34.31,34.31,35064.0
2022-06-23 13:30:00,34.37,34.41,34.19,34.24,63324.0,34.37,34.41,34.19,34.24,63324.0
2022-06-23 13:40:00,34.25,34.31,34.18,34.29,91144.0,34.25,34.31,34.18,34.29,91144.0
2022-06-23 13:50:00,34.36,34.5,34.27,34.48,74352.0,34.36,34.5,34.27,34.48,74352.0
2022-06-23 14:00:00,34.54,34.74,34.52,34.55,71640.0,34.54,34.74,34.52,34.55,71640.0
2022-06-23 14:10:00,34.6,34.6,34.38,34.45,67856.0,34.6,34.6,34.38,34.45,67856.0
2022-06-23 14:20:00,34.46,34.69,34.43,34.67,37012.0,34.46,34.69,34.43,34.67,37012.0
2022-06-23 14:30:00,34.66,35.01,34.63,34.8,227072.0,34.66,35.01,34.63,34.8,227072.0
2022-06-23 14:40:00,34.91,34.99,34.84,34.85,24796.0,34.91,34.99,34.84,34.85,24796.0
2022-06-23 14:50:00,34.89,35.07,34.88,35.06,57268.0,34.89,35.07,34.88,35.06,57268.0
2022-06-23 15:00:00,35.03,35.27,34.98,35.16,72672.0,35.03,35.27,34.98,35.16,72672.0
2022-06-23 15:10:00,35.17,35.2,34.94,35.01,62416.0,35.17,35.2,34.94,35.01,62416.0
2022-06-23 15:20:00,35.08,35.19,34.99,35.13,88920.0,35.08,35.19,34.99,35.13,88920.0
2022-06-23 15:30:00,35.17,35.42,35.13,35.31,114736.0,35.17,35.42,35.13,35.31,114736.0
2022-06-23 15:40:00,35.29,35.44,35.19,35.4,129276.0,35.29,35.44,35.19,35.4,129276.0
2022-06-23 15:50:00,35.4,35.63,35.36,35.47,239272.0,35.4,35.63,35.36,35.47,239272.0
2022-06-24 09:30:00,35.75,36.63,35.38,36.62,498052.0,35.75,36.63,35.38,36.62,498052.0
2022-06-24 09:40:00,36.62,37.09,36.35,36.82,449564.0,36.62,37.09,36.35,36.82,449564.0
2022-06-24 09:50:00,36.83,36.96,36.18,36.31,351636.0,36.83,36.96,36.18,36.31,351636.0
2022-06-24 10:00:00,36.35,36.74,36.27,36.63,346524.0,36.35,36.74,36.27,36.63,346524.0
2022-06-24 10:10:00,36.58,36.58,35.78,35.88,396776.0,36.58,36.58,35.78,35.88,396776.0
2022-06-24 10:20:00,35.91,36.01,35.59,35.63,221140.0,35.91,36.01,35.59,35.63,221140.0
2022-06-24 10:30:00,35.63,35.72,35.04,35.04,265824.0,35.63,35.72,35.04,35.04,265824.0
2022-06-24 10:40:00,35.03,35.07,34.22,34.39,403588.0,35.03,35.07,34.22,34.39,403588.0
2022-06-24 10:50:00,34.47,34.95,34.35,34.87,187992.0,34.47,34.95,34.35,34.87,187992.0
2022-06-24 11:00:00,34.84,35.17,34.68,34.91,169612.0,34.84,35.17,34.68,34.91,169612.0
2022-06-24 11:10:00,34.94,34.96,34.63,34.67,94036.0,34.94,34.96,34.63,34.67,94036.0
2022-06-24 11:20:00,34.61,34.98,34.61,34.92,92988.0,34.61,34.98,34.61,34.92,92988.0
2022-06-24 11:30:00,34.96,34.96,34.7,34.77,62384.0,34.96,34.96,34.7,34.77,62384.0
2022-06-24 11:40:00,34.7,34.81,34.08,34.08,451804.0,34.7,34.81,34.08,34.08,451804.0
2022-06-24 11:50:00,34.1,34.29,34.07,34.25,137916.0,34.1,34.29,34.07,34.25,137916.0
2022-06-24 12:00:00,34.25,34.3,33.82,33.9,226956.0,34.25,34.3,33.82,33.9,226956.0
2022-06-24 12:10:00,33.91,33.91,33.51,33.66,245704.0,33.91,33.91,33.51,33.66,245704.0
2022-06-24 12:20:00,33.63,33.65,33.38,33.52,222216.0,33.63,33.65,33.38,33.52,222216.0
2022-06-24 12:30:00,33.5,33.54,33.01,33.06,216108.0,33.5,33.54,33.01,33.06,216108.0
2022-06-24 12:40:00,33.04,33.21,33.02,33.05,211772.0,33.04,33.21,33.02,33.05,211772.0
2022-06-24 12:50:00,33.05,33.32,33.05,33.31,196724.0,33.05,33.32,33.05,33.31,196724.0
2022-06-24 13:00:00,33.28,33.59,33.21,33.55,240656.0,33.28,33.59,33.21,33.55,240656.0
2022-06-24 13:10:00,33.5,33.58,33.33,33.43,124284.0,33.5,33.58,33.33,33.43,124284.0
2022-06-24 13:20:00,33.45,33.66,33.43,33.64,103796.0,33.45,33.66,33.43,33.64,103796.0
2022-06-24 13:30:00,33.6,33.61,33.27,33.29,95504.0,33.6,33.61,33.27,33.29,95504.0
2022-06-24 13:40:00,33.25,33.43,33.21,33.42,118776.0,33.25,33.43,33.21,33.42,118776.0
2022-06-24 13:50:00,33.41,33.42,33.2,33.24,62416.0,33.41,33.42,33.2,33.24,62416.0
2022-06-24 14:00:00,33.28,33.34,33.21,33.25,36644.0,33.28,33.34,33.21,33.25,36644.0
2022-06-24 14:10:00,33.29,33.34,33.1,33.21,81072.0,33.29,33.34,33.1,33.21,81072.0
2022-06-24 14:20:00,33.18,33.24,33.02,33.13,159336.0,33.18,33.24,33.02,33.13,159336.0
2022-06-24 14:30:00,33.13,33.22,33.09,33.15,51156.0,33.13,33.22,33.09,33.15,51156.0
2022-06-24 14:40:00,33.13,33.31,33.13,33.27,65884.0,33.13,33.31,33.13,33.27,65884.0
2022-06-24 14:50:00,33.27,33.29,33.01,33.06,273044.0,33.27,33.29,33.01,33.06,273044.0
2022-06-24 15:00:00,33.03,33.21,32.88,33.16,150716.0,33.03,33.21,32.88,33.16,150716.0
2022-06-24 15:10:00,33.16,33.68,33.14,33.58,282112.0,33.16,33.68,33.14,33.58,282112.0
2022-06-24 15:20:00,33.65,33.97,33.57,33.74,243736.0,33.65,33.97,33.57,33.74,243736.0
2022-06-24 15:30:00,33.73,33.87,33.59,33.75,215636.0,33.73,33.87,33.59,33.75,215636.0
2022-06-24 15:40:00,33.73,33.89,33.54,33.84,375628.0,33.73,33.89,33.54,33.84,375628.0
2022-06-24 15:50:00,33.87,34.27,33.85,34.13,797568.0,33.87,34.27,33.85,34.13,797568.0
2022-06-27 09:30:00,34.12,34.27,33.1,33.42,424336.0,34.12,34.27,33.1,33.42,424336.0
2022-06-27 09:40:00,33.33,33.49,32.01,32.32,733328.0,33.33,33.49,32.01,32.32,733328.0
2022-06-27 09:50:00,32.24,32.91,32.15,32.51,193260.0,32.24,32.91,32.15,32.51,193260.0
2022-06-27 10:00:00,32.52,32.84,32.4,32.6,204612.0,32.52,32.84,32.4,32.6,204612.0
2022-06-27 10:10:00,32.63,32.63,32.12,32.29,229120.0,32.63,32.63,32.12,32.29,229120.0
2022-06-27 10:20:00,32.23,32.29,31.95,32.13,239600.0,32.23,32.29,31.95,32.13,239600.0
2022-06-27 10:30:00,32.1,32.96,32.09,32.82,358368.0,32.1,32.96,32.09,32.82,358368.0
2022-06-27 10:40:00,32.76,32.94,32.52,32.94,144752.0,32.76,32.94,32.52,32.94,144752.0
2022-06-27 10:50:00,32.95,32.98,32.72,32.76,117036.0,32.95,32.98,32.72,32.76,117036.0
2022-06-27 11:00:00,32.75,32.77,32.35,32.45,220060.0,32.75,32.77,32.35,32.45,220060.0
2022-06-27 11:10:00,32.38,32.57,32.32,32.34,95940.0,32.38,32.57,32.32,32.34,95940.0
2022-06-27 11:20:00,32.39,32.59,32.34,32.55,87200.0,32.39,32.59,32.34,32.55,87200.0
2022-06-27 11:30:00,32.59,32.59,32.31,32.35,85400.0,32.59,32.59,32.31,32.35,85400.0
2022-06-27 11:40:00,32.43,32.63,32.38,32.46,96532.0,32.43,32.63,32.38,32.46,96532.0
2022-06-27 11:50:00,32.46,32.5,32.18,32.27,64496.0,32.46,32.5,32.18,32.27,64496.0
2022-06-27 12:00:00,32.3,32.3,31.85,31.92,191844.0,32.3,32.3,31.85,31.92,191844.0
2022-06-27 12:10:00,31.86,32.12,31.83,32.05,103388.0,31.86,32.12,31.83,32.05,103388.0
2022-06-27 12:20:00,32.05,32.12,31.88,31.93,101596.0,32.05,32.12,31.88,31.93,101596.0
2022-06-27 12:30:00,31.93,32.09,31.86,31.99,59468.0,31.93,32.09,31.86,31.99,59468.0
2022-06-27 12:40:00,31.97,32.3,31.97,32.3,121032.0,31.97,32.3,31.97,32.3,121032.0
2022-06-27 12:50:00,32.26,32.34,32.15,32.2,70640.0,32.26,32.34,32.15,32.2,70640.0
2022-06-27 13:00:00,32.22,32.26,31.91,32.02,78660.0,32.22,32.26,31.91,32.02,78660.0
2022-06-27 13:10:00,32.05,32.26,32.04,32.2,140704.0,32.05,32.26,32.04,32.2,140704.0
2022-06-27 13:20:00,32.25,32.49,32.16,32.26,138684.0,32.25,32.49,32.16,32.26,138684.0
2022-06-27 13:30:00,32.25,32.47,32.23,32.44,47696.0,32.25,32.47,32.23,32.44,47696.0
2022-06-27 13:40:00,32.48,32.48,32.28,32.39,48272.0,32.48,32.48,32.28,32.39,48272.0
2022-06-27 13:50:00,32.43,32.56,32.4,32.45,73808.0,32.43,32.56,32.4,32.45,73808.0
2022-06-27 14:00:00,32.44,32.57,32.38,32.51,37672.0,32.44,32.57,32.38,32.51,37672.0
2022-06-27 14:10:00,32.55,33.62,32.54,33.62,372848.0,32.55,33.62,32.54,33.62,372848.0
2022-06-27 14:20:00,33.59,33.62,33.09,33.15,297148.0,33.59,33.62,33.09,33.15,297148.0
2022-06-27 14:30:00,33.1,33.52,33.1,33.5,285736.0,33.1,33.52,33.1,33.5,285736.0
2022-06-27 14:40:00,33.5,33.52,33.23,33.44,202540.0,33.5,33.52,33.23,33.44,202540.0
2022-06-27 14:50:00,33.43,33.45,32.94,32.97,115908.0,33.43,33.45,32.94,32.97,115908.0
2022-06-27 15:00:00,32.94,32.98,32.46,32.57,239104.0,32.94,32.98,32.46,32.57,239104.0
2022-06-27 15:10:00,32.54,32.78,32.53,32.78,74296.0,32.54,32.78,32.53,32.78,74296.0
2022-06-27 15:20:00,32.75,32.79,32.54,32.62,53804.0,32.75,32.79,32.54,32.62,53804.0
2022-06-27 15:30:00,32.57,32.6,32.3,32.36,66284.0,32.57,32.6,32.3,32.36,66284.0
2022-06-27 15:40:00,32.38,32.55,32.3,32.43,79140.0,32.38,32.55,32.3,32.43,79140.0
2022-06-27 15:50:00,32.4,32.49,32.27,32.49,226072.0,32.4,32.49,32.27,32.49,226072.0
2022-06-28 09:30:00,32.75,32.79,32.13,32.45,240804.0,32.75,32.79,32.13,32.45,240804.0
2022-06-28 09:40:00,32.45,32.83,32.19,32.56,227644.0,32.45,32.83,32.19,32.56,227644.0
2022-06-28 09:50:00,32.3,32.67,32.23,32.48,155688.0,32.3,32.67,32.23,32.48,155688.0
2022-06-28 10:00:00,32.41,32.6,31.81,31.9,288964.0,32.41,32.6,31.81,31.9,288964.0
2022-06-28 10:10:00,31.89,32.23,31.88,32.08,107452.0,31.89,32.23,31.88,32.08,107452.0
2022-06-28 10:20:00,32.02,32.08,31.86,31.9,97936.0,32.02,32.08,31.86,31.9,97936.0
2022-06-28 10:30:00,31.91,32.09,31.77,32.04,108996.0,31.91,32.09,31.77,32.04,108996.0
2022-06-28 10:40:00,31.99,32.03,31.63,31.65,160840.0,31.99,32.03,31.63,31.65,160840.0
2022-06-28 10:50:00,31.66,31.86,31.5,31.77,103304.0,31.66,31.86,31.5,31.77,103304.0
2022-06-28 11:00:00,31.79,31.8,31.44,31.46,154492.0,31.79,31.8,31.44,31.46,154492.0
2022-06-28 11:10:00,31.49,31.55,31.12,31.2,216996.0,31.49,31.55,31.12,31.2,216996.0
2022-06-28 11:20:00,31.18,31.18,30.81,30.98,201076.0,31.18,31.18,30.81,30.98,201076.0
2022-06-28 11:30:00,30.98,31.11,30.91,30.92,127968.0,30.98,31.11,30.91,30.92,127968.0
2022-06-28 11:40:00,30.9,30.94,30.65,30.78,150764.0,30.9,30.94,30.65,30.78,150764.0
2022-06-28 11:50:00,30.75,30.82,30.57,30.75,169464.0,30.75,30.82,30.57,30.75,169464.0
2022-06-28 12:00:00,30.76,30.86,30.62,30.82,65624.0,30.76,30.86,30.62,30.82,65624.0
2022-06-28 12:10:00,30.8,30.94,30.66,30.77,79864.0,30.8,30.94,30.66,30.77,79864.0
2022-06-28 12:20:00,30.82,30.95,30.81,30.95,50380.0,30.82,30.95,30.81,30.95,50380.0
2022-06-28 12:30:00,30.93,30.99,30.82,30.91,36044.0,30.93,30.99,30.82,30.91,36044.0
2022-06-28 12:40:00,30.95,31.07,30.92,30.97,41924.0,30.95,31.07,30.92,30.97,41924.0
2022-06-28 12:50:00,30.95,31.02,30.79,30.86,41180.0,30.95,31.02,30.79,30.86,41180.0
2022-06-28 13:00:00,30.86,30.88,30.7,30.77,69096.0,30.86,30.88,30.7,30.77,69096.0
2022-06-28 13:10:00,30.75,30.78,30.63,30.69,77432.0,30.75,30.78,30.63,30.69,77432.0
2022-06-28 13:20:00,30.69,30.82,30.63,30.79,45708.0,30.69,30.82,30.63,30.79,45708.0
2022-06-28 13:30:00,30.81,30.86,30.67,30.69,22448.0,30.81,30.86,30.67,30.69,22448.0
2022-06-28 13:40:00,30.66,30.83,30.66,30.82,22136.0,30.66,30.83,30.66,30.82,22136.0
2022-06-28 13:50:00,30.75,30.83,30.71,30.72,29164.0,30.75,30.83,30.71,30.72,29164.0
2022-06-28 14:00:00,30.71,30.88,30.7,30.76,58124.0,30.71,30.88,30.7,30.76,58124.0
2022-06-28 14:10:00,30.83,30.91,30.77,30.78,63076.0,30.83,30.91,30.77,30.78,63076.0
2022-06-28 14:20:00,30.8,30.88,30.75,30.85,63516.0,30.8,30.88,30.75,30.85,63516.0
2022-06-28 14:30:00,30.83,30.83,30.75,30.81,52272.0,30.83,30.83,30.75,30.81,52272.0
2022-06-28 14:40:00,30.8,31.09,30.8,31.02,126312.0,30.8,31.09,30.8,31.02,126312.0
2022-06-28 14:50:00,31.07,31.13,30.78,30.89,121216.0,31.07,31.13,30.78,30.89,121216.0
2022-06-28 15:00:00,30.86,31.1,30.82,31.1,88688.0,30.86,31.1,30.82,31.1,88688.0
2022-06-28 15:10:00,31.12,31.55,31.1,31.5,162828.0,31.12,31.55,31.1,31.5,162828.0
2022-06-28 15:20:00,31.49,31.5,31.34,31.38,105108.0,31.49,31.5,31.34,31.38,105108.0
2022-06-28 15:30:00,31.35,31.46,31.24,31.32,130120.0,31.35,31.46,31.24,31.32,130120.0
2022-06-28 15:40:00,31.35,31.36,31.13,31.23,149880.0,31.35,31.36,31.13,31.23,149880.0
2022-06-28 15:50:00,31.2,31.24,31.01,31.08,266680.0,31.2,31.24,31.01,31.08,266680.0
2022-06-29 09:30:00,30.39,30.74,29.9,30.31,397692.0,30.39,30.74,29.9,30.31,397692.0
2022-06-29 09:40:00,30.32,30.88,30.07,30.57,272532.0,30.32,30.88,30.07,30.57,272532.0
2022-06-29 09:50:00,30.52,31.11,30.5,30.69,221908.0,30.52,31.11,30.5,30.69,221908.0
2022-06-29 10:00:00,30.7,31.25,30.59,31.03,209408.0,30.7,31.25,30.59,31.03,209408.0
2022-06-29 10:10:00,31.14,31.4,30.85,30.9,189560.0,31.14,31.4,30.85,30.9,189560.0
2022-06-29 10:20:00,30.89,31.25,30.86,31.04,101700.0,30.89,31.25,30.86,31.04,101700.0
2022-06-29 10:30:00,31.0,31.38,30.92,31.13,188656.0,31.0,31.38,30.92,31.13,188656.0
2022-06-29 10:40:00,31.1,31.62,31.05,31.34,218720.0,31.1,31.62,31.05,31.34,218720.0
2022-06-29 10:50:00,31.34,31.47,31.05,31.09,90128.0,31.34,31.47,31.05,31.09,90128.0
2022-06-29 11:00:00,31.05,31.07,30.78,30.9,132852.0,31.05,31.07,30.78,30.9,132852.0
2022-06-29 11:10:00,30.89,30.92,30.66,30.77,122144.0,30.89,30.92,30.66,30.77,122144.0
2022-06-29 11:20:00,30.75,30.8,30.53,30.56,120072.0,30.75,30.8,30.53,30.56,120072.0
2022-06-29 11:30:00,30.53,30.65,30.43,30.51,180644.0,30.53,30.65,30.43,30.51,180644.0
2022-06-29 11:40:00,30.5,30.54,30.26,30.31,149560.0,30.5,30.54,30.26,30.31,149560.0
2022-06-29 11:50:00,30.29,30.58,30.28,30.39,108424.0,30.29,30.58,30.28,30.39,108424.0
2022-06-29 12:00:00,30.38,30.42,30.2,30.2,88200.0,30.38,30.42,30.2,30.2,88200.0
2022-06-29 12:10:00,30.24,30.39,30.22,30.39,65744.0,30.24,30.39,30.22,30.39,65744.0
2022-06-29 12:20:00,30.38,30.55,30.1,30.22,85752.0,30.38,30.55,30.1,30.22,85752.0
2022-06-29 12:30:00,30.18,30.28,30.05,30.18,102248.0,30.18,30.28,30.05,30.18,102248.0
2022-06-29 12:40:00,30.2,30.34,30.15,30.25,72632.0,30.2,30.34,30.15,30.25,72632.0
2022-06-29 12:50:00,30.25,30.3,30.19,30.3,29168.0,30.25,30.3,30.19,30.3,29168.0
2022-06-29 13:00:00,30.25,30.34,30.23,30.34,57964.0,30.25,30.34,30.23,30.34,57964.0
2022-06-29 13:10:00,30.36,30.4,30.1,30.19,65212.0,30.36,30.4,30.1,30.19,65212.0
2022-06-29 13:20:00,30.18,30.34,30.13,30.34,67212.0,30.18,30.34,30.13,30.34,67212.0
2022-06-29 13:30:00,30.3,30.35,30.13,30.24,78900.0,30.3,30.35,30.13,30.24,78900.0
2022-06-29 13:40:00,30.25,30.3,30.24,30.24,55020.0,30.25,30.3,30.24,30.24,55020.0
2022-06-29 13:50:00,30.25,30.48,30.23,30.48,92468.0,30.25,30.48,30.23,30.48,92468.0
2022-06-29 14:00:00,30.43,30.7,30.42,30.61,127084.0,30.43,30.7,30.42,30.61,127084.0
2022-06-29 14:10:00,30.59,30.65,30.44,30.61,87248.0,30.59,30.65,30.44,30.61,87248.0
2022-06-29 14:20:00,30.6,30.65,30.49,30.64,43692.0,30.6,30.65,30.49,30.64,43692.0
2022-06-29 14:30:00,30.62,30.63,30.5,30.52,33836.0,30.62,30.63,30.5,30.52,33836.0
2022-06-29 14:40:00,30.51,30.52,30.33,30.36,42220.0,30.51,30.52,30.33,30.36,42220.0
2022-06-29 14:50:00,30.35,30.55,30.34,30.5,54692.0,30.35,30.55,30.34,30.5,54692.0
2022-06-29 15:00:00,30.48,30.74,30.45,30.69,99392.0,30.48,30.74,30.45,30.69,99392.0
2022-06-29 15:10:00,30.7,30.91,30.61,30.8,154020.0,30.7,30.91,30.61,30.8,154020.0
2022-06-29 15:20:00,30.82,30.98,30.82,30.98,160108.0,30.82,30.98,30.82,30.98,160108.0
2022-06-29 15:30:00,30.95,30.96,30.64,30.72,131648.0,30.95,30.96,30.64,30.72,131648.0
2022-06-29 15:40:00,30.76,30.78,30.59,30.67,188956.0,30.76,30.78,30.59,30.67,188956.0
2022-06-29 15:50:00,30.72,30.75,30.56,30.68,175280.0,30.72,30.75,30.56,30.68,175280.0
2022-06-30 09:30:00,29.84,30.6,29.82,29.99,248032.0,29.84,30.6,29.82,29.99,248032.0
2022-06-30 09:40:00,30.0,30.12,29.75,29.99,180076.0,30.0,30.12,29.75,29.99,180076.0
2022-06-30 09:50:00,29.99,30.03,29.63,29.82,149852.0,29.99,30.03,29.63,29.82,149852.0
2022-06-30 10:00:00,29.75,29.86,29.44,29.54,189548.0,29.75,29.86,29.44,29.54,189548.0
2022-06-30 10:10:00,29.56,29.87,29.5,29.76,205984.0,29.56,29.87,29.5,29.76,205984.0
2022-06-30 10:20:00,29.76,29.85,29.67,29.8,74064.0,29.76,29.85,29.67,29.8,74064.0
2022-06-30 10:30:00,29.78,30.37,29.78,30.11,205048.0,29.78,30.37,29.78,30.11,205048.0
2022-06-30 10:40:00,30.06,30.31,29.91,30.3,107516.0,30.06,30.31,29.91,30.3,107516.0
2022-06-30 10:50:00,30.3,30.62,30.13,30.51,212092.0,30.3,30.62,30.13,30.51,212092.0
2022-06-30 11:00:00,30.51,30.55,30.26,30.52,116040.0,30.51,30.55,30.26,30.52,116040.0
2022-06-30 11:10:00,30.54,30.55,30.36,30.5,107828.0,30.54,30.55,30.36,30.5,107828.0
2022-06-30 11:20:00,30.5,30.97,30.44,30.82,262276.0,30.5,30.97,30.44,30.82,262276.0
2022-06-30 11:30:00,30.85,30.93,30.42,30.79,88384.0,30.85,30.93,30.42,30.79,88384.0
2022-06-30 11:40:00,30.81,31.1,30.7,30.99,185680.0,30.81,31.1,30.7,30.99,185680.0
2022-06-30 11:50:00,30.88,31.06,30.85,30.99,148536.0,30.88,31.06,30.85,30.99,148536.0
2022-06-30 12:00:00,30.99,31.03,30.7,30.71,77024.0,30.99,31.03,30.7,30.71,77024.0
2022-06-30 12:10:00,30.69,30.96,30.66,30.93,72044.0,30.69,30.96,30.66,30.93,72044.0
2022-06-30 12:20:00,30.96,31.38,30.94,31.32,143588.0,30.96,31.38,30.94,31.32,143588.0
2022-06-30 12:30:00,31.33,31.65,31.13,31.18,157440.0,31.33,31.65,31.13,31.18,157440.0
2022-06-30 12:40:00,31.21,31.21,30.94,30.94,162624.0,31.21,31.21,30.94,30.94,162624.0
2022-06-30 12:50:00,30.97,31.06,30.92,30.98,100092.0,30.97,31.06,30.92,30.98,100092.0
2022-06-30 13:00:00,30.95,31.02,30.64,30.75,104464.0,30.95,31.02,30.64,30.75,104464.0
2022-06-30 13:10:00,30.7,30.71,30.5,30.59,35940.0,30.7,30.71,30.5,30.59,35940.0
2022-06-30 13:20:00,30.59,30.77,30.59,30.65,35612.0,30.59,30.77,30.59,30.65,35612.0
2022-06-30 13:30:00,30.68,30.77,30.63,30.66,81472.0,30.68,30.77,30.63,30.66,81472.0
2022-06-30 13:40:00,30.68,30.81,30.55,30.65,57068.0,30.68,30.81,30.55,30.65,57068.0
2022-06-30 13:50:00,30.69,30.77,30.57,30.58,28760.0,30.69,30.77,30.57,30.58,28760.0
2022-06-30 14:00:00,30.67,30.67,30.33,30.39,42324.0,30.67,30.67,30.33,30.39,42324.0
2022-06-30 14:10:00,30.37,30.52,30.37,30.45,35100.0,30.37,30.52,30.37,30.45,35100.0
2022-06-30 14:20:00,30.42,30.46,30.23,30.33,48656.0,30.42,30.46,30.23,30.33,48656.0
2022-06-30 14:30:00,30.38,30.45,30.34,30.41,53788.0,30.38,30.45,30.34,30.41,53788.0
2022-06-30 14:40:00,30.39,30.39,30.2,30.25,38528.0,30.39,30.39,30.2,30.25,38528.0
2022-06-30 14:50:00,30.25,30.26,30.09,30.17,45172.0,30.25,30.26,30.09,30.17,45172.0
2022-06-30 15:00:00,30.17,30.26,30.06,30.1,55368.0,30.17,30.26,30.06,30.1,55368.0
2022-06-30 15:10:00,30.08,30.23,30.08,30.18,44848.0,30.08,30.23,30.08,30.18,44848.0
2022-06-30 15:20:00,30.15,30.63,30.15,30.55,115200.0,30.15,30.63,30.15,30.55,115200.0
2022-06-30 15:30:00,30.54,30.67,30.46,30.49,152892.0,30.54,30.67,30.46,30.49,152892.0
2022-06-30 15:40:00,30.52,30.61,30.41,30.54,124072.0,30.52,30.61,30.41,30.54,124072.0
2022-06-30 15:50:00,30.52,30.6,30.3,30.5,290880.0,30.52,30.6,30.3,30.5,290880.0
2022-07-01 09:30:00,30.28,31.07,30.19,30.65,362060.0,30.28,31.07,30.19,30.65,362060.0
2022-07-01 09:40:00,30.67,31.3,30.66,30.88,303036.0,30.67,31.3,30.66,30.88,303036.0
2022-07-01 09:50:00,30.89,31.2,30.61,30.67,181496.0,30.89,31.2,30.61,30.67,181496.0
2022-07-01 10:00:00,30.75,30.98,30.4,30.63,133880.0,30.75,30.98,30.4,30.63,133880.0
2022-07-01 10:10:00,30.67,30.69,30.21,30.52,101404.0,30.67,30.69,30.21,30.52,101404.0
2022-07-01 10:20:00,30.57,30.57,30.23,30.23,93440.0,30.57,30.57,30.23,30.23,93440.0
2022-07-01 10:30:00,30.21,30.3,29.92,29.98,180520.0,30.21,30.3,29.92,29.98,180520.0
2022-07-01 10:40:00,29.93,30.5,29.82,30.36,201708.0,29.93,30.5,29.82,30.36,201708.0
2022-07-01 10:50:00,30.41,30.41,30.01,30.19,161264.0,30.41,30.41,30.01,30.19,161264.0
2022-07-01 11:00:00,30.18,30.27,29.92,30.24,179332.0,30.18,30.27,29.92,30.24,179332.0
2022-07-01 11:10:00,30.27,30.45,30.12,30.28,163456.0,30.27,30.45,30.12,30.28,163456.0
2022-07-01 11:20:00,30.3,30.36,30.05,30.11,49168.0,30.3,30.36,30.05,30.11,49168.0
2022-07-01 11:30:00,30.11,30.19,30.04,30.04,100980.0,30.11,30.19,30.04,30.04,100980.0
2022-07-01 11:40:00,30.01,30.16,29.98,30.07,116180.0,30.01,30.16,29.98,30.07,116180.0
2022-07-01 11:50:00,30.02,30.05,29.88,30.0,58312.0,30.02,30.05,29.88,30.0,58312.0
2022-07-01 12:00:00,29.95,30.0,29.84,29.97,65788.0,29.95,30.0,29.84,29.97,65788.0
2022-07-01 12:10:00,29.97,30.13,29.91,30.13,102804.0,29.97,30.13,29.91,30.13,102804.0
2022-07-01 12:20:00,30.05,30.13,30.04,30.13,28804.0,30.05,30.13,30.04,30.13,28804.0
2022-07-01 12:30:00,30.11,30.22,30.01,30.1,63248.0,30.11,30.22,30.01,30.1,63248.0
2022-07-01 12:40:00,30.13,30.25,30.08,30.22,28232.0,30.13,30.25,30.08,30.22,28232.0
2022-07-01 12:50:00,30.25,30.41,30.25,30.31,83132.0,30.25,30.41,30.25,30.31,83132.0
2022-07-01 13:00:00,30.35,30.39,30.23,30.3,38368.0,30.35,30.39,30.23,30.3,38368.0
2022-07-01 13:10:00,30.31,30.49,30.29,30.45,56328.0,30.31,30.49,30.29,30.45,56328.0
2022-07-01 13:20:00,30.38,30.51,30.32,30.5,77012.0,30.38,30.51,30.32,30.5,77012.0
2022-07-01 13:30:00,30.5,30.71,30.5,30.68,121672.0,30.5,30.71,30.5,30.68,121672.0
2022-07-01 13:40:00,30.68,30.7,30.49,30.68,79296.0,30.68,30.7,30.49,30.68,79296.0
2022-07-01 13:50:00,30.66,30.71,30.57,30.65,48496.0,30.66,30.71,30.57,30.65,48496.0
2022-07-01 14:00:00,30.6,30.68,30.5,30.5,47972.0,30.6,30.68,30.5,30.5,47972.0
2022-07-01 14:10:00,30.55,30.7,30.51,30.7,55928.0,30.55,30.7,30.51,30.7,55928.0
2022-07-01 14:20:00,30.71,30.9,30.66,30.75,105244.0,30.71,30.9,30.66,30.75,105244.0
2022-07-01 14:30:00,30.78,30.92,30.73,30.9,136068.0,30.78,30.92,30.73,30.9,136068.0
2022-07-01 14:40:00,30.91,30.94,30.85,30.88,122668.0,30.91,30.94,30.85,30.88,122668.0
2022-07-01 14:50:00,30.86,30.89,30.67,30.75,62452.0,30.86,30.89,30.67,30.75,62452.0
2022-07-01 15:00:00,30.73,30.74,30.46,30.63,95268.0,30.73,30.74,30.46,30.63,95268.0
2022-07-01 15:10:00,30.66,30.8,30.57,30.78,126900.0,30.66,30.8,30.57,30.78,126900.0
2022-07-01 15:20:00,30.78,30.79,30.67,30.75,43376.0,30.78,30.79,30.67,30.75,43376.0
2022-07-01 15:30:00,30.75,30.81,30.54,30.64,99728.0,30.75,30.81,30.54,30.64,99728.0
2022-07-01 15:40:00,30.67,30.75,30.62,30.75,148480.0,30.67,30.75,30.62,30.75,148480.0
2022-07-01 15:50:00,30.76,31.2,30.64,30.86,608012.0,30.76,31.2,30.64,30.86,608012.0
2022-07-05 09:30:00,30.38,30.5,29.75,29.89,313280.0,30.38,30.5,29.75,29.89,313280.0
2022-07-05 09:40:00,29.94,30.5,29.88,30.3,162536.0,29.94,30.5,29.88,30.3,162536.0
2022-07-05 09:50:00,30.29,30.33,29.89,30.04,104812.0,30.29,30.33,29.89,30.04,104812.0
2022-07-05 10:00:00,30.0,30.22,29.77,29.99,80848.0,30.0,30.22,29.77,29.99,80848.0
2022-07-05 10:10:00,29.91,30.32,29.91,30.13,107824.0,29.91,30.32,29.91,30.13,107824.0
2022-07-05 10:20:00,30.1,30.25,30.0,30.18,129032.0,30.1,30.25,30.0,30.18,129032.0
2022-07-05 10:30:00,30.06,30.62,30.03,30.5,215916.0,30.06,30.62,30.03,30.5,215916.0
2022-07-05 10:40:00,30.54,30.54,30.11,30.21,106032.0,30.54,30.54,30.11,30.21,106032.0
2022-07-05 10:50:00,30.2,30.25,30.08,30.15,62716.0,30.2,30.25,30.08,30.15,62716.0
2022-07-05 11:00:00,30.11,30.13,29.9,29.95,69988.0,30.11,30.13,29.9,29.95,69988.0
2022-07-05 11:10:00,29.96,30.04,29.82,30.0,152652.0,29.96,30.04,29.82,30.0,152652.0
2022-07-05 11:20:00,30.0,30.14,30.0,30.05,75812.0,30.0,30.14,30.0,30.05,75812.0
2022-07-05 11:30:00,30.0,30.13,29.92,29.97,120172.0,30.0,30.13,29.92,29.97,120172.0
2022-07-05 11:40:00,29.98,30.33,29.95,30.28,139080.0,29.98,30.33,29.95,30.28,139080.0
2022-07-05 11:50:00,30.31,30.43,30.26,30.26,60164.0,30.31,30.43,30.26,30.26,60164.0
2022-07-05 12:00:00,30.25,30.35,30.07,30.22,102592.0,30.25,30.35,30.07,30.22,102592.0
2022-07-05 12:10:00,30.27,30.34,29.94,30.11,148728.0,30.27,30.34,29.94,30.11,148728.0
2022-07-05 12:20:00,30.08,30.35,30.07,30.25,95636.0,30.08,30.35,30.07,30.25,95636.0
2022-07-05 12:30:00,30.29,30.43,30.24,30.4,64368.0,30.29,30.43,30.24,30.4,64368.0
2022-07-05 12:40:00,30.4,30.4,30.17,30.18,46116.0,30.4,30.4,30.17,30.18,46116.0
2022-07-05 12:50:00,30.19,30.25,30.16,30.16,37224.0,30.19,30.25,30.16,30.16,37224.0
2022-07-05 13:00:00,30.18,30.2,30.07,30.19,54592.0,30.18,30.2,30.07,30.19,54592.0
2022-07-05 13:10:00,30.24,30.25,30.14,30.25,83844.0,30.24,30.25,30.14,30.25,83844.0
2022-07-05 13:20:00,30.24,30.32,30.2,30.29,66684.0,30.24,30.32,30.2,30.29,66684.0
2022-07-05 13:30:00,30.3,30.39,30.24,30.35,47976.0,30.3,30.39,30.24,30.35,47976.0
2022-07-05 13:40:00,30.35,30.49,30.18,30.24,66300.0,30.35,30.49,30.18,30.24,66300.0
2022-07-05 13:50:00,30.22,30.27,30.15,30.25,63316.0,30.22,30.27,30.15,30.25,63316.0
2022-07-05 14:00:00,30.28,30.35,30.15,30.15,76864.0,30.28,30.35,30.15,30.15,76864.0
2022-07-05 14:10:00,30.18,30.24,30.09,30.17,94316.0,30.18,30.24,30.09,30.17,94316.0
2022-07-05 14:20:00,30.15,30.29,30.11,30.28,64820.0,30.15,30.29,30.11,30.28,64820.0
2022-07-05 14:30:00,30.27,30.4,30.15,30.38,125584.0,30.27,30.4,30.15,30.38,125584.0
2022-07-05 14:40:00,30.38,30.4,30.18,30.23,117016.0,30.38,30.4,30.18,30.23,117016.0
2022-07-05 14:50:00,30.23,30.25,30.15,30.16,79388.0,30.23,30.25,30.15,30.16,79388.0
2022-07-05 15:00:00,30.16,30.17,30.0,30.04,56744.0,30.16,30.17,30.0,30.04,56744.0
2022-07-05 15:10:00,30.06,30.08,29.78,29.78,120352.0,30.06,30.08,29.78,29.78,120352.0
2022-07-05 15:20:00,29.79,29.96,29.78,29.93,164296.0,29.79,29.96,29.78,29.93,164296.0
2022-07-05 15:30:00,29.98,30.06,29.86,29.99,93848.0,29.98,30.06,29.86,29.99,93848.0
2022-07-05 15:40:00,29.99,30.04,29.89,30.04,88296.0,29.99,30.04,29.89,30.04,88296.0
2022-07-05 15:50:00,29.99,30.12,29.96,30.11,196008.0,29.99,30.12,29.96,30.11,196008.0
2022-07-06 09:30:00,30.17,30.57,29.83,30.04,241200.0,30.17,30.57,29.83,30.04,241200.0
2022-07-06 09:40:00,30.09,30.15,29.49,29.5,207816.0,30.09,30.15,29.49,29.5,207816.0
2022-07-06 09:50:00,29.46,29.79,29.28,29.7,213024.0,29.46,29.79,29.28,29.7,213024.0
2022-07-06 10:00:00,29.63,29.64,29.2,29.21,357676.0,29.63,29.64,29.2,29.21,357676.0
2022-07-06 10:10:00,29.2,29.27,28.85,28.92,210992.0,29.2,29.27,28.85,28.92,210992.0
2022-07-06 10:20:00,28.93,29.15,28.76,28.78,233748.0,28.93,29.15,28.76,28.78,233748.0
2022-07-06 10:30:00,28.8,28.81,28.34,28.62,365324.0,28.8,28.81,28.34,28.62,365324.0
2022-07-06 10:40:00,28.58,29.08,28.58,28.9,182816.0,28.58,29.08,28.58,28.9,182816.0
2022-07-06 10:50:00,28.88,29.0,28.74,28.93,97492.0,28.88,29.0,28.74,28.93,97492.0
2022-07-06 11:00:00,28.96,28.98,28.56,28.58,95620.0,28.96,28.98,28.56,28.58,95620.0
2022-07-06 11:10:00,28.57,28.9,28.55,28.88,70772.0,28.57,28.9,28.55,28.88,70772.0
2022-07-06 11:20:00,28.89,28.97,28.55,28.61,86248.0,28.89,28.97,28.55,28.61,86248.0
2022-07-06 11:30:00,28.65,28.78,28.56,28.68,108684.0,28.65,28.78,28.56,28.68,108684.0
2022-07-06 11:40:00,28.65,28.73,28.61,28.68,40244.0,28.65,28.73,28.61,28.68,40244.0
2022-07-06 11:50:00,28.68,28.7,28.51,28.63,101164.0,28.68,28.7,28.51,28.63,101164.0
2022-07-06 12:00:00,28.65,28.69,28.52,28.64,120280.0,28.65,28.69,28.52,28.64,120280.0
2022-07-06 12:10:00,28.64,28.89,28.58,28.81,92876.0,28.64,28.89,28.58,28.81,92876.0
2022-07-06 12:20:00,28.76,28.8,28.62,28.62,27076.0,28.76,28.8,28.62,28.62,27076.0
2022-07-06 12:30:00,28.63,28.76,28.63,28.68,34804.0,28.63,28.76,28.63,28.68,34804.0
2022-07-06 12:40:00,28.68,28.75,28.65,28.66,32408.0,28.68,28.75,28.65,28.66,32408.0
2022-07-06 12:50:00,28.65,28.78,28.62,28.75,33388.0,28.65,28.78,28.62,28.75,33388.0
2022-07-06 13:00:00,28.76,28.94,28.76,28.83,74292.0,28.76,28.94,28.76,28.83,74292.0
2022-07-06 13:10:00,28.86,28.9,28.78,28.89,23304.0,28.86,28.9,28.78,28.89,23304.0
2022-07-06 13:20:00,28.84,28.88,28.78,28.81,27044.0,28.84,28.88,28.78,28.81,27044.0
2022-07-06 13:30:00,28.8,28.81,28.72,28.76,39796.0,28.8,28.81,28.72,28.76,39796.0
2022-07-06 13:40:00,28.75,28.86,28.74,28.81,31032.0,28.75,28.86,28.74,28.81,31032.0
2022-07-06 13:50:00,28.86,28.97,28.82,28.89,34352.0,28.86,28.97,28.82,28.89,34352.0
2022-07-06 14:00:00,28.88,29.18,28.82,29.04,111616.0,28.88,29.18,28.82,29.04,111616.0
2022-07-06 14:10:00,29.0,29.04,28.77,28.95,55488.0,29.0,29.04,28.77,28.95,55488.0
2022-07-06 14:20:00,28.89,29.15,28.89,29.15,63280.0,28.89,29.15,28.89,29.15,63280.0
2022-07-06 14:30:00,29.19,29.36,29.09,29.09,94032.0,29.19,29.36,29.09,29.09,94032.0
2022-07-06 14:40:00,29.22,29.43,29.19,29.3,58780.0,29.22,29.43,29.19,29.3,58780.0
2022-07-06 14:50:00,29.28,29.38,29.23,29.37,36632.0,29.28,29.38,29.23,29.37,36632.0
2022-07-06 15:00:00,29.34,29.34,29.13,29.18,61432.0,29.34,29.34,29.13,29.18,61432.0
2022-07-06 15:10:00,29.2,29.25,29.07,29.14,59972.0,29.2,29.25,29.07,29.14,59972.0
2022-07-06 15:20:00,29.13,29.41,29.12,29.28,109744.0,29.13,29.41,29.12,29.28,109744.0
2022-07-06 15:30:00,29.3,29.35,29.2,29.22,85496.0,29.3,29.35,29.2,29.22,85496.0
2022-07-06 15:40:00,29.19,29.36,29.18,29.34,158368.0,29.19,29.36,29.18,29.34,158368.0
2022-07-06 15:50:00,29.37,29.39,29.18,29.35,208488.0,29.37,29.39,29.18,29.35,208488.0
2022-07-07 09:30:00,31.12,32.75,30.45,31.65,3244880.0,31.12,32.75,30.45,31.65,3244880.0
2022-07-07 09:40:00,31.63,32.4,31.55,31.75,1183436.0,31.63,32.4,31.55,31.75,1183436.0
2022-07-07 09:50:00,31.75,32.75,31.29,32.0,1013716.0,31.75,32.75,31.29,32.0,1013716.0
2022-07-07 10:00:00,32.02,32.2,31.64,32.03,541760.0,32.02,32.2,31.64,32.03,541760.0
2022-07-07 10:10:00,32.06,32.21,31.34,31.41,567412.0,32.06,32.21,31.34,31.41,567412.0
2022-07-07 10:20:00,31.38,31.64,31.28,31.63,483096.0,31.38,31.64,31.28,31.63,483096.0
2022-07-07 10:30:00,31.61,31.71,31.13,31.33,406028.0,31.61,31.71,31.13,31.33,406028.0
2022-07-07 10:40:00,31.31,31.35,30.91,31.09,461280.0,31.31,31.35,30.91,31.09,461280.0
2022-07-07 10:50:00,31.07,31.2,30.98,31.04,245372.0,31.07,31.2,30.98,31.04,245372.0
2022-07-07 11:00:00,31.04,31.88,31.0,31.78,536752.0,31.04,31.88,31.0,31.78,536752.0
2022-07-07 11:10:00,31.79,32.13,31.7,32.02,664228.0,31.79,32.13,31.7,32.02,664228.0
2022-07-07 11:20:00,32.0,32.18,31.86,32.1,494688.0,32.0,32.18,31.86,32.1,494688.0
2022-07-07 11:30:00,32.05,32.38,32.05,32.2,655096.0,32.05,32.38,32.05,32.2,655096.0
2022-07-07 11:40:00,32.23,32.38,31.93,31.93,430204.0,32.23,32.38,31.93,31.93,430204.0
2022-07-07 11:50:00,31.93,32.05,31.76,31.78,207972.0,31.93,32.05,31.76,31.78,207972.0
2022-07-07 12:00:00,31.78,32.01,31.75,31.92,153156.0,31.78,32.01,31.75,31.92,153156.0
2022-07-07 12:10:00,31.9,32.35,31.85,32.3,337716.0,31.9,32.35,31.85,32.3,337716.0
2022-07-07 12:20:00,32.27,32.98,32.18,32.62,574876.0,32.27,32.98,32.18,32.62,574876.0
2022-07-07 12:30:00,32.59,33.19,32.56,33.01,863624.0,32.59,33.19,32.56,33.01,863624.0
2022-07-07 12:40:00,33.04,33.14,32.71,32.82,479412.0,33.04,33.14,32.71,32.82,479412.0
2022-07-07 12:50:00,32.81,33.23,32.78,32.96,375472.0,32.81,33.23,32.78,32.96,375472.0
2022-07-07 13:00:00,32.96,33.02,32.79,32.9,249064.0,32.96,33.02,32.79,32.9,249064.0
2022-07-07 13:10:00,32.91,32.96,32.57,32.85,194336.0,32.91,32.96,32.57,32.85,194336.0
2022-07-07 13:20:00,32.85,33.3,32.78,33.17,352968.0,32.85,33.3,32.78,33.17,352968.0
2022-07-07 13:30:00,33.21,33.36,33.02,33.13,425516.0,33.21,33.36,33.02,33.13,425516.0
2022-07-07 13:40:00,33.13,33.2,32.93,32.93,167368.0,33.13,33.2,32.93,32.93,167368.0
2022-07-07 13:50:00,32.92,33.18,32.91,32.98,195140.0,32.92,33.18,32.91,32.98,195140.0
2022-07-07 14:00:00,33.0,33.17,32.92,33.07,207280.0,33.0,33.17,32.92,33.07,207280.0
2022-07-07 14:10:00,33.1,33.47,33.04,33.47,337152.0,33.1,33.47,33.04,33.47,337152.0
2022-07-07 14:20:00,33.49,33.73,33.46,33.67,527680.0,33.49,33.73,33.46,33.67,527680.0
2022-07-07 14:30:00,33.68,33.74,33.24,33.55,314140.0,33.68,33.74,33.24,33.55,314140.0
2022-07-07 14:40:00,33.6,33.62,33.24,33.47,218380.0,33.6,33.62,33.24,33.47,218380.0
2022-07-07 14:50:00,33.45,33.88,33.45,33.8,416876.0,33.45,33.88,33.45,33.8,416876.0
2022-07-07 15:00:00,33.81,33.84,33.52,33.61,336712.0,33.81,33.84,33.52,33.61,336712.0
2022-07-07 15:10:00,33.6,33.88,33.57,33.77,232244.0,33.6,33.88,33.57,33.77,232244.0
2022-07-07 15:20:00,33.79,33.8,33.47,33.56,221100.0,33.79,33.8,33.47,33.56,221100.0
2022-07-07 15:30:00,33.53,33.7,33.45,33.67,250640.0,33.53,33.7,33.45,33.67,250640.0
2022-07-07 15:40:00,33.67,33.86,33.52,33.63,278100.0,33.67,33.86,33.52,33.63,278100.0
2022-07-07 15:50:00,33.69,33.79,33.58,33.75,498896.0,33.69,33.79,33.58,33.75,498896.0
2022-07-08 09:30:00,31.67,32.13,31.06,31.29,1178840.0,31.67,32.13,31.06,31.29,1178840.0
2022-07-08 09:40:00,31.25,31.7,31.15,31.15,493884.0,31.25,31.7,31.15,31.15,493884.0
2022-07-08 09:50:00,31.16,31.17,30.63,30.72,566648.0,31.16,31.17,30.63,30.72,566648.0
2022-07-08 10:00:00,30.75,31.25,30.66,31.19,266536.0,30.75,31.25,30.66,31.19,266536.0
2022-07-08 10:10:00,31.17,31.85,31.04,31.6,483268.0,31.17,31.85,31.04,31.6,483268.0
2022-07-08 10:20:00,31.64,31.89,31.55,31.8,257300.0,31.64,31.89,31.55,31.8,257300.0
2022-07-08 10:30:00,31.79,32.62,31.75,32.52,435856.0,31.79,32.62,31.75,32.52,435856.0
2022-07-08 10:40:00,32.56,32.87,32.3,32.71,365520.0,32.56,32.87,32.3,32.71,365520.0
2022-07-08 10:50:00,32.72,32.75,32.3,32.58,264320.0,32.72,32.75,32.3,32.58,264320.0
2022-07-08 11:00:00,32.64,32.99,32.53,32.96,274396.0,32.64,32.99,32.53,32.96,274396.0
2022-07-08 11:10:00,32.98,33.02,32.77,32.86,146760.0,32.98,33.02,32.77,32.86,146760.0
2022-07-08 11:20:00,32.87,33.17,32.83,32.96,241784.0,32.87,33.17,32.83,32.96,241784.0
2022-07-08 11:30:00,32.96,32.96,32.59,32.71,156220.0,32.96,32.96,32.59,32.71,156220.0
2022-07-08 11:40:00,32.72,32.77,31.93,31.96,318852.0,32.72,32.77,31.93,31.96,318852.0
2022-07-08 11:50:00,31.92,32.51,31.88,32.35,316384.0,31.92,32.51,31.88,32.35,316384.0
2022-07-08 12:00:00,32.35,32.38,32.07,32.08,134784.0,32.35,32.38,32.07,32.08,134784.0
2022-07-08 12:10:00,32.1,32.27,32.06,32.24,117732.0,32.1,32.27,32.06,32.24,117732.0
2022-07-08 12:20:00,32.23,32.31,31.77,31.77,154204.0,32.23,32.31,31.77,31.77,154204.0
2022-07-08 12:30:00,31.77,31.91,31.68,31.82,149124.0,31.77,31.91,31.68,31.82,149124.0
2022-07-08 12:40:00,31.77,32.13,31.75,32.1,90660.0,31.77,32.13,31.75,32.1,90660.0
2022-07-08 12:50:00,32.11,32.12,31.98,31.98,45892.0,32.11,32.12,31.98,31.98,45892.0
2022-07-08 13:00:00,32.05,32.23,31.93,32.19,80084.0,32.05,32.23,31.93,32.19,80084.0
2022-07-08 13:10:00,32.24,32.31,32.14,32.18,103824.0,32.24,32.31,32.14,32.18,103824.0
2022-07-08 13:20:00,32.15,32.31,32.09,32.25,84564.0,32.15,32.31,32.09,32.25,84564.0
2022-07-08 13:30:00,32.3,32.31,32.21,32.25,132148.0,32.3,32.31,32.21,32.25,132148.0
2022-07-08 13:40:00,32.29,32.38,32.26,32.35,106276.0,32.29,32.38,32.26,32.35,106276.0
2022-07-08 13:50:00,32.35,32.38,32.03,32.06,124272.0,32.35,32.38,32.03,32.06,124272.0
2022-07-08 14:00:00,32.04,32.18,31.99,32.13,48944.0,32.04,32.18,31.99,32.13,48944.0
2022-07-08 14:10:00,32.13,32.19,32.09,32.18,57548.0,32.13,32.19,32.09,32.18,57548.0
2022-07-08 14:20:00,32.19,32.58,32.19,32.57,124508.0,32.19,32.58,32.19,32.57,124508.0
2022-07-08 14:30:00,32.57,32.6,32.5,32.58,125796.0,32.57,32.6,32.5,32.58,125796.0
2022-07-08 14:40:00,32.57,32.57,32.21,32.21,158496.0,32.57,32.57,32.21,32.21,158496.0
2022-07-08 14:50:00,32.25,32.34,32.19,32.34,61440.0,32.25,32.34,32.19,32.34,61440.0
2022-07-08 15:00:00,32.33,32.37,32.13,32.17,87008.0,32.33,32.37,32.13,32.17,87008.0
2022-07-08 15:10:00,32.16,32.26,32.13,32.16,91436.0,32.16,32.26,32.13,32.16,91436.0
2022-07-08 15:20:00,32.18,32.23,32.07,32.16,121992.0,32.18,32.23,32.07,32.16,121992.0
2022-07-08 15:30:00,32.16,32.23,32.13,32.21,102460.0,32.16,32.23,32.13,32.21,102460.0
2022-07-08 15:40:00,32.23,32.35,32.19,32.21,185916.0,32.23,32.35,32.19,32.21,185916.0
2022-07-08 15:50:00,32.19,32.24,32.08,32.12,329372.0,32.19,32.24,32.08,32.12,329372.0
2022-07-11 09:30:00,32.14,32.49,31.9,32.01,340128.0,32.14,32.49,31.9,32.01,340128.0
2022-07-11 09:40:00,31.95,32.01,31.31,31.41,233432.0,31.95,32.01,31.31,31.41,233432.0
2022-07-11 09:50:00,31.36,32.11,31.16,31.94,279916.0,31.36,32.11,31.16,31.94,279916.0
2022-07-11 10:00:00,31.92,32.49,31.77,32.41,223308.0,31.92,32.49,31.77,32.41,223308.0
2022-07-11 10:10:00,32.43,32.49,32.18,32.34,288816.0,32.43,32.49,32.18,32.34,288816.0
2022-07-11 10:20:00,32.3,32.37,31.68,31.81,189604.0,32.3,32.37,31.68,31.81,189604.0
2022-07-11 10:30:00,31.75,32.09,31.75,32.0,74308.0,31.75,32.09,31.75,32.0,74308.0
2022-07-11 10:40:00,31.97,32.15,31.92,32.01,142540.0,31.97,32.15,31.92,32.01,142540.0
2022-07-11 10:50:00,32.03,32.1,31.81,31.81,68336.0,32.03,32.1,31.81,31.81,68336.0
2022-07-11 11:00:00,31.81,32.05,31.77,32.01,77824.0,31.81,32.05,31.77,32.01,77824.0
2022-07-11 11:10:00,32.02,32.11,31.98,31.99,100440.0,32.02,32.11,31.98,31.99,100440.0
2022-07-11 11:20:00,31.98,32.1,31.91,32.08,67272.0,31.98,32.1,31.91,32.08,67272.0
2022-07-11 11:30:00,32.08,32.33,32.07,32.09,131268.0,32.08,32.33,32.07,32.09,131268.0
2022-07-11 11:40:00,32.1,32.19,32.05,32.16,33980.0,32.1,32.19,32.05,32.16,33980.0
2022-07-11 11:50:00,32.12,32.12,32.0,32.0,32688.0,32.12,32.12,32.0,32.0,32688.0
2022-07-11 12:00:00,32.04,32.08,31.96,32.01,52624.0,32.04,32.08,31.96,32.01,52624.0
2022-07-11 12:10:00,32.04,32.29,32.01,32.24,161828.0,32.04,32.29,32.01,32.24,161828.0
2022-07-11 12:20:00,32.2,32.22,32.02,32.11,52372.0,32.2,32.22,32.02,32.11,52372.0
2022-07-11 12:30:00,32.11,32.19,32.06,32.18,48056.0,32.11,32.19,32.06,32.18,48056.0
2022-07-11 12:40:00,32.17,32.23,32.13,32.13,80760.0,32.17,32.23,32.13,32.13,80760.0
2022-07-11 12:50:00,32.14,32.15,32.05,32.12,39456.0,32.14,32.15,32.05,32.12,39456.0
2022-07-11 13:00:00,32.11,32.4,32.1,32.36,181188.0,32.11,32.4,32.1,32.36,181188.0
2022-07-11 13:10:00,32.36,32.43,32.23,32.29,119524.0,32.36,32.43,32.23,32.29,119524.0
2022-07-11 13:20:00,32.29,32.47,32.25,32.47,147004.0,32.29,32.47,32.25,32.47,147004.0
2022-07-11 13:30:00,32.47,32.86,32.42,32.83,265044.0,32.47,32.86,32.42,32.83,265044.0
2022-07-11 13:40:00,32.83,32.94,32.41,32.53,260976.0,32.83,32.94,32.41,32.53,260976.0
2022-07-11 13:50:00,32.51,32.68,32.48,32.56,105564.0,32.51,32.68,32.48,32.56,105564.0
2022-07-11 14:00:00,32.52,32.58,32.46,32.52,61668.0,32.52,32.58,32.46,32.52,61668.0
2022-07-11 14:10:00,32.46,32.51,32.34,32.49,127692.0,32.46,32.51,32.34,32.49,127692.0
2022-07-11 14:20:00,32.49,32.49,32.34,32.41,70412.0,32.49,32.49,32.34,32.41,70412.0
2022-07-11 14:30:00,32.38,32.42,32.26,32.4,72092.0,32.38,32.42,32.26,32.4,72092.0
2022-07-11 14:40:00,32.4,32.59,32.35,32.52,89132.0,32.4,32.59,32.35,32.52,89132.0
2022-07-11 14:50:00,32.52,32.54,32.39,32.45,85996.0,32.52,32.54,32.39,32.45,85996.0
2022-07-11 15:00:00,32.41,32.58,32.41,32.55,83088.0,32.41,32.58,32.41,32.55,83088.0
2022-07-11 15:10:00,32.55,32.62,32.44,32.48,92196.0,32.55,32.62,32.44,32.48,92196.0
2022-07-11 15:20:00,32.47,32.56,32.4,32.56,100724.0,32.47,32.56,32.4,32.56,100724.0
2022-07-11 15:30:00,32.54,32.59,32.4,32.47,78408.0,32.54,32.59,32.4,32.47,78408.0
2022-07-11 15:40:00,32.48,32.52,32.41,32.42,85052.0,32.48,32.52,32.41,32.42,85052.0
2022-07-11 15:50:00,32.38,32.48,32.28,32.48,260408.0,32.38,32.48,32.28,32.48,260408.0
2022-07-12 09:30:00,32.7,33.59,32.6,33.35,581360.0,32.7,33.59,32.6,33.35,581360.0
2022-07-12 09:40:00,33.27,33.5,32.83,32.95,259488.0,33.27,33.5,32.83,32.95,259488.0
2022-07-12 09:50:00,32.94,33.16,32.15,32.22,358052.0,32.94,33.16,32.15,32.22,358052.0
2022-07-12 10:00:00,32.24,32.34,31.82,32.1,314768.0,32.24,32.34,31.82,32.1,314768.0
2022-07-12 10:10:00,32.15,32.65,32.03,32.52,234916.0,32.15,32.65,32.03,32.52,234916.0
2022-07-12 10:20:00,32.56,32.63,32.26,32.36,118200.0,32.56,32.63,32.26,32.36,118200.0
2022-07-12 10:30:00,32.31,32.71,32.27,32.57,105516.0,32.31,32.71,32.27,32.57,105516.0
2022-07-12 10:40:00,32.57,32.83,32.49,32.76,48140.0,32.57,32.83,32.49,32.76,48140.0
2022-07-12 10:50:00,32.77,33.59,32.72,33.55,453340.0,32.77,33.59,32.72,33.55,453340.0
2022-07-12 11:00:00,33.58,33.74,33.35,33.74,350652.0,33.58,33.74,33.35,33.74,350652.0
2022-07-12 11:10:00,33.71,34.03,33.6,33.61,413188.0,33.71,34.03,33.6,33.61,413188.0
2022-07-12 11:20:00,33.61,33.85,33.58,33.7,263100.0,33.61,33.85,33.58,33.7,263100.0
2022-07-12 11:30:00,33.73,33.94,33.73,33.89,204452.0,33.73,33.94,33.73,33.89,204452.0
2022-07-12 11:40:00,33.91,34.07,33.8,34.01,208108.0,33.91,34.07,33.8,34.01,208108.0
2022-07-12 11:50:00,34.01,34.34,33.96,34.33,515064.0,34.01,34.34,33.96,34.33,515064.0
2022-07-12 12:00:00,34.33,34.7,34.3,34.62,409664.0,34.33,34.7,34.3,34.62,409664.0
2022-07-12 12:10:00,34.6,35.12,34.52,34.92,780660.0,34.6,35.12,34.52,34.92,780660.0
2022-07-12 12:20:00,34.89,34.91,34.26,34.27,385424.0,34.89,34.91,34.26,34.27,385424.0
2022-07-12 12:30:00,34.27,34.58,34.26,34.46,192528.0,34.27,34.58,34.26,34.46,192528.0
2022-07-12 12:40:00,34.46,34.6,34.28,34.58,192624.0,34.46,34.6,34.28,34.58,192624.0
2022-07-12 12:50:00,34.58,34.58,34.38,34.48,114472.0,34.58,34.58,34.38,34.48,114472.0
2022-07-12 13:00:00,34.48,34.73,34.45,34.51,149024.0,34.48,34.73,34.45,34.51,149024.0
2022-07-12 13:10:00,34.54,34.59,34.47,34.5,115112.0,34.54,34.59,34.47,34.5,115112.0
2022-07-12 13:20:00,34.5,34.58,34.44,34.54,125788.0,34.5,34.58,34.44,34.54,125788.0
2022-07-12 13:30:00,34.55,34.79,34.54,34.74,268312.0,34.55,34.79,34.54,34.74,268312.0
2022-07-12 13:40:00,34.73,34.77,34.64,34.76,157892.0,34.73,34.77,34.64,34.76,157892.0
2022-07-12 13:50:00,34.71,34.83,34.7,34.8,208364.0,34.71,34.83,34.7,34.8,208364.0
2022-07-12 14:00:00,34.82,34.83,34.63,34.78,155888.0,34.82,34.83,34.63,34.78,155888.0
2022-07-12 14:10:00,34.76,35.1,34.75,35.08,489260.0,34.76,35.1,34.75,35.08,489260.0
2022-07-12 14:20:00,35.07,35.49,35.05,35.35,527828.0,35.07,35.49,35.05,35.35,527828.0
2022-07-12 14:30:00,35.37,35.47,35.1,35.23,392996.0,35.37,35.47,35.1,35.23,392996.0
2022-07-12 14:40:00,35.24,35.62,35.19,35.59,403384.0,35.24,35.62,35.19,35.59,403384.0
2022-07-12 14:50:00,35.61,35.65,35.2,35.27,337472.0,35.61,35.65,35.2,35.27,337472.0
2022-07-12 15:00:00,35.25,35.45,34.61,34.66,508620.0,35.25,35.45,34.61,34.66,508620.0
2022-07-12 15:10:00,34.66,35.0,34.63,34.9,370440.0,34.66,35.0,34.63,34.9,370440.0
2022-07-12 15:20:00,34.87,34.93,34.42,34.5,268668.0,34.87,34.93,34.42,34.5,268668.0
2022-07-12 15:30:00,34.48,34.59,34.07,34.22,305168.0,34.48,34.59,34.07,34.22,305168.0
2022-07-12 15:40:00,34.22,34.41,34.12,34.37,199920.0,34.22,34.41,34.12,34.37,199920.0
2022-07-12 15:50:00,34.48,34.6,34.3,34.3,356996.0,34.48,34.6,34.3,34.3,356996.0
2022-07-13 09:30:00,33.75,34.73,33.75,34.73,503140.0,33.75,34.73,33.75,34.73,503140.0
2022-07-13 09:40:00,34.74,35.13,34.55,34.82,654560.0,34.74,35.13,34.55,34.82,654560.0
2022-07-13 09:50:00,34.82,34.82,34.1,34.25,415868.0,34.82,34.82,34.1,34.25,415868.0
2022-07-13 10:00:00,34.29,34.47,33.91,33.95,268788.0,34.29,34.47,33.91,33.95,268788.0
2022-07-13 10:10:00,33.93,34.31,33.92,34.11,260288.0,33.93,34.31,33.92,34.11,260288.0
2022-07-13 10:20:00,34.1,34.77,34.03,34.72,309108.0,34.1,34.77,34.03,34.72,309108.0
2022-07-13 10:30:00,34.67,35.09,34.63,34.84,366060.0,34.67,35.09,34.63,34.84,366060.0
2022-07-13 10:40:00,34.87,35.48,34.83,35.4,500824.0,34.87,35.48,34.83,35.4,500824.0
2022-07-13 10:50:00,35.41,35.44,35.05,35.22,254000.0,35.41,35.44,35.05,35.22,254000.0
2022-07-13 11:00:00,35.2,35.37,34.99,35.21,158564.0,35.2,35.37,34.99,35.21,158564.0
2022-07-13 11:10:00,35.12,35.29,35.02,35.05,103720.0,35.12,35.29,35.02,35.05,103720.0
2022-07-13 11:20:00,35.1,35.14,34.68,34.77,115400.0,35.1,35.14,34.68,34.77,115400.0
2022-07-13 11:30:00,34.77,34.77,34.53,34.64,68324.0,34.77,34.77,34.53,34.64,68324.0
2022-07-13 11:40:00,34.7,34.74,34.59,34.67,71020.0,34.7,34.74,34.59,34.67,71020.0
2022-07-13 11:50:00,34.73,34.89,34.52,34.57,118268.0,34.73,34.89,34.52,34.57,118268.0
2022-07-13 12:00:00,34.57,34.82,34.57,34.82,71268.0,34.57,34.82,34.57,34.82,71268.0
2022-07-13 12:10:00,34.74,34.77,34.51,34.59,86484.0,34.74,34.77,34.51,34.59,86484.0
2022-07-13 12:20:00,34.63,34.91,34.59,34.91,55400.0,34.63,34.91,34.59,34.91,55400.0
2022-07-13 12:30:00,34.88,34.91,34.82,34.85,78836.0,34.88,34.91,34.82,34.85,78836.0
2022-07-13 12:40:00,34.88,35.04,34.78,35.04,109276.0,34.88,35.04,34.78,35.04,109276.0
2022-07-13 12:50:00,35.05,35.2,35.01,35.16,149068.0,35.05,35.2,35.01,35.16,149068.0
2022-07-13 13:00:00,35.18,35.33,35.1,35.27,147908.0,35.18,35.33,35.1,35.27,147908.0
2022-07-13 13:10:00,35.27,35.48,35.23,35.25,167624.0,35.27,35.48,35.23,35.25,167624.0
2022-07-13 13:20:00,35.24,35.47,35.17,35.45,180584.0,35.24,35.47,35.17,35.45,180584.0
2022-07-13 13:30:00,35.45,35.48,35.28,35.3,164280.0,35.45,35.48,35.28,35.3,164280.0
2022-07-13 13:40:00,35.3,35.7,35.29,35.66,327144.0,35.3,35.7,35.29,35.66,327144.0
2022-07-13 13:50:00,35.7,35.72,35.42,35.65,231000.0,35.7,35.72,35.42,35.65,231000.0
2022-07-13 14:00:00,35.64,35.65,35.36,35.48,182976.0,35.64,35.65,35.36,35.48,182976.0
2022-07-13 14:10:00,35.46,35.7,35.46,35.67,109924.0,35.46,35.7,35.46,35.67,109924.0
2022-07-13 14:20:00,35.7,36.03,35.65,35.99,360276.0,35.7,36.03,35.65,35.99,360276.0
2022-07-13 14:30:00,36.0,36.19,35.88,35.98,371632.0,36.0,36.19,35.88,35.98,371632.0
2022-07-13 14:40:00,35.97,36.17,35.96,36.09,249256.0,35.97,36.17,35.96,36.09,249256.0
2022-07-13 14:50:00,36.06,36.19,35.96,36.17,262680.0,36.06,36.19,35.96,36.17,262680.0
2022-07-13 15:00:00,36.19,36.34,36.0,36.05,465152.0,36.19,36.34,36.0,36.05,465152.0
2022-07-13 15:10:00,36.05,36.24,36.05,36.11,197332.0,36.05,36.24,36.05,36.11,197332.0
2022-07-13 15:20:00,36.11,36.11,35.51,35.6,335152.0,36.11,36.11,35.51,35.6,335152.0
2022-07-13 15:30:00,35.61,35.64,35.43,35.64,235832.0,35.61,35.64,35.43,35.64,235832.0
2022-07-13 15:40:00,35.64,35.88,35.6,35.85,280092.0,35.64,35.88,35.6,35.85,280092.0
2022-07-13 15:50:00,35.85,35.95,35.3,35.35,781368.0,35.85,35.95,35.3,35.35,781368.0
2022-07-14 09:30:00,34.88,35.48,34.77,35.02,321484.0,34.88,35.48,34.77,35.02,321484.0
2022-07-14 09:40:00,35.07,36.36,35.07,36.25,649400.0,35.07,36.36,35.07,36.25,649400.0
2022-07-14 09:50:00,36.21,36.55,35.94,36.29,522468.0,36.21,36.55,35.94,36.29,522468.0
2022-07-14 10:00:00,36.27,36.27,35.58,35.82,477048.0,36.27,36.27,35.58,35.82,477048.0
2022-07-14 10:10:00,35.85,36.37,35.8,36.22,362016.0,35.85,36.37,35.8,36.22,362016.0
2022-07-14 10:20:00,36.22,36.43,36.05,36.23,286568.0,36.22,36.43,36.05,36.23,286568.0
2022-07-14 10:30:00,36.23,37.1,36.18,36.88,678672.0,36.23,37.1,36.18,36.88,678672.0
2022-07-14 10:40:00,36.9,37.22,36.7,36.86,749780.0,36.9,37.22,36.7,36.86,749780.0
2022-07-14 10:50:00,36.88,37.27,36.88,37.02,489512.0,36.88,37.27,36.88,37.02,489512.0
2022-07-14 11:00:00,36.98,37.68,36.98,37.63,727456.0,36.98,37.68,36.98,37.63,727456.0
2022-07-14 11:10:00,37.69,37.99,37.15,37.38,980420.0,37.69,37.99,37.15,37.38,980420.0
2022-07-14 11:20:00,37.33,37.4,36.93,37.03,351668.0,37.33,37.4,36.93,37.03,351668.0
2022-07-14 11:30:00,37.06,37.45,37.05,37.36,165960.0,37.06,37.45,37.05,37.36,165960.0
2022-07-14 11:40:00,37.45,37.75,37.4,37.62,380012.0,37.45,37.75,37.4,37.62,380012.0
2022-07-14 11:50:00,37.63,37.83,37.54,37.69,320184.0,37.63,37.83,37.54,37.69,320184.0
2022-07-14 12:00:00,37.71,37.76,37.49,37.59,278224.0,37.71,37.76,37.49,37.59,278224.0
2022-07-14 12:10:00,37.56,37.69,37.4,37.44,317060.0,37.56,37.69,37.4,37.44,317060.0
2022-07-14 12:20:00,37.42,37.59,37.3,37.33,188136.0,37.42,37.59,37.3,37.33,188136.0
2022-07-14 12:30:00,37.32,37.37,36.88,37.09,452220.0,37.32,37.37,36.88,37.09,452220.0
2022-07-14 12:40:00,37.1,37.1,36.56,36.62,329064.0,37.1,37.1,36.56,36.62,329064.0
2022-07-14 12:50:00,36.58,36.78,36.44,36.64,380236.0,36.58,36.78,36.44,36.64,380236.0
2022-07-14 13:00:00,36.65,36.68,34.14,35.13,1620824.0,36.65,36.68,34.14,35.13,1620824.0
2022-07-14 13:10:00,35.15,35.54,34.88,35.4,340960.0,35.15,35.54,34.88,35.4,340960.0
2022-07-14 13:20:00,35.43,35.69,35.33,35.56,373956.0,35.43,35.69,35.33,35.56,373956.0
2022-07-14 13:30:00,35.49,35.54,35.01,35.27,175672.0,35.49,35.54,35.01,35.27,175672.0
2022-07-14 13:40:00,35.26,35.26,34.53,35.0,258264.0,35.26,35.26,34.53,35.0,258264.0
2022-07-14 13:50:00,35.03,35.13,34.68,34.84,113016.0,35.03,35.13,34.68,34.84,113016.0
2022-07-14 14:00:00,34.88,34.93,34.52,34.65,178320.0,34.88,34.93,34.52,34.65,178320.0
2022-07-14 14:10:00,34.63,34.75,34.33,34.74,282868.0,34.63,34.75,34.33,34.74,282868.0
2022-07-14 14:20:00,34.75,35.04,34.68,34.94,198484.0,34.75,35.04,34.68,34.94,198484.0
2022-07-14 14:30:00,34.9,34.9,34.54,34.67,156384.0,34.9,34.9,34.54,34.67,156384.0
2022-07-14 14:40:00,34.72,34.72,34.15,34.21,317760.0,34.72,34.72,34.15,34.21,317760.0
2022-07-14 14:50:00,34.16,34.54,34.06,34.51,106268.0,34.16,34.54,34.06,34.51,106268.0
2022-07-14 15:00:00,34.51,34.61,34.4,34.46,114624.0,34.51,34.61,34.4,34.46,114624.0
2022-07-14 15:10:00,34.46,34.67,34.32,34.65,115988.0,34.46,34.67,34.32,34.65,115988.0
2022-07-14 15:20:00,34.63,34.89,34.53,34.56,173232.0,34.63,34.89,34.53,34.56,173232.0
2022-07-14 15:30:00,34.56,34.7,34.39,34.43,121232.0,34.56,34.7,34.39,34.43,121232.0
2022-07-14 15:40:00,34.41,34.5,34.27,34.41,170504.0,34.41,34.5,34.27,34.41,170504.0
2022-07-14 15:50:00,34.45,34.5,34.07,34.17,626176.0,34.45,34.5,34.07,34.17,626176.0
2022-07-15 09:30:00,34.86,35.0,33.9,34.12,608132.0,34.86,35.0,33.9,34.12,608132.0
2022-07-15 09:40:00,34.11,34.28,33.51,33.75,327572.0,34.11,34.28,33.51,33.75,327572.0
2022-07-15 09:50:00,33.7,33.97,33.52,33.92,229596.0,33.7,33.97,33.52,33.92,229596.0
2022-07-15 10:00:00,33.96,34.41,33.92,34.32,236348.0,33.96,34.41,33.92,34.32,236348.0
2022-07-15 10:10:00,34.2,34.27,34.02,34.22,111372.0,34.2,34.27,34.02,34.22,111372.0
2022-07-15 10:20:00,34.22,34.63,33.9,34.49,211280.0,34.22,34.63,33.9,34.49,211280.0
2022-07-15 10:30:00,34.55,34.55,34.04,34.05,104704.0,34.55,34.55,34.04,34.05,104704.0
2022-07-15 10:40:00,34.02,34.24,33.78,34.24,117652.0,34.02,34.24,33.78,34.24,117652.0
2022-07-15 10:50:00,34.14,34.6,34.11,34.18,125300.0,34.14,34.6,34.11,34.18,125300.0
2022-07-15 11:00:00,34.14,34.31,34.04,34.28,117584.0,34.14,34.31,34.04,34.28,117584.0
2022-07-15 11:10:00,34.26,34.59,34.23,34.45,145244.0,34.26,34.59,34.23,34.45,145244.0
2022-07-15 11:20:00,34.46,34.67,34.38,34.58,137100.0,34.46,34.67,34.38,34.58,137100.0
2022-07-15 11:30:00,34.56,34.79,34.52,34.73,123440.0,34.56,34.79,34.52,34.73,123440.0
2022-07-15 11:40:00,34.7,34.82,34.55,34.58,155668.0,34.7,34.82,34.55,34.58,155668.0
2022-07-15 11:50:00,34.6,34.65,34.41,34.46,66348.0,34.6,34.65,34.41,34.46,66348.0
2022-07-15 12:00:00,34.44,34.57,34.4,34.4,38984.0,34.44,34.57,34.4,34.4,38984.0
2022-07-15 12:10:00,34.45,34.45,34.28,34.38,72120.0,34.45,34.45,34.28,34.38,72120.0
2022-07-15 12:20:00,34.38,34.45,34.34,34.4,29800.0,34.38,34.45,34.34,34.4,29800.0
2022-07-15 12:30:00,34.37,34.42,34.29,34.38,24224.0,34.37,34.42,34.29,34.38,24224.0
2022-07-15 12:40:00,34.38,34.54,34.38,34.48,48972.0,34.38,34.54,34.38,34.48,48972.0
2022-07-15 12:50:00,34.47,34.51,34.28,34.45,34572.0,34.47,34.51,34.28,34.45,34572.0
2022-07-15 13:00:00,34.45,34.56,34.38,34.45,60552.0,34.45,34.56,34.38,34.45,60552.0
2022-07-15 13:10:00,34.48,34.57,34.43,34.43,30220.0,34.48,34.57,34.43,34.43,30220.0
2022-07-15 13:20:00,34.46,34.61,34.46,34.57,78772.0,34.46,34.61,34.46,34.57,78772.0
2022-07-15 13:30:00,34.56,34.61,34.5,34.54,49768.0,34.56,34.61,34.5,34.54,49768.0
2022-07-15 13:40:00,34.58,34.58,34.47,34.52,44240.0,34.58,34.58,34.47,34.52,44240.0
2022-07-15 13:50:00,34.51,34.59,34.4,34.52,76476.0,34.51,34.59,34.4,34.52,76476.0
2022-07-15 14:00:00,34.54,34.59,34.39,34.47,91240.0,34.54,34.59,34.39,34.47,91240.0
2022-07-15 14:10:00,34.48,34.51,34.37,34.37,96976.0,34.48,34.51,34.37,34.37,96976.0
2022-07-15 14:20:00,34.35,34.35,34.06,34.11,131188.0,34.35,34.35,34.06,34.11,131188.0
2022-07-15 14:30:00,34.12,34.63,34.07,34.63,183604.0,34.12,34.63,34.07,34.63,183604.0
2022-07-15 14:40:00,34.59,34.74,34.48,34.68,201492.0,34.59,34.74,34.48,34.68,201492.0
2022-07-15 14:50:00,34.67,34.9,34.55,34.79,314948.0,34.67,34.9,34.55,34.79,314948.0
2022-07-15 15:00:00,34.77,35.34,34.66,35.34,361576.0,34.77,35.34,34.66,35.34,361576.0
2022-07-15 15:10:00,35.32,35.59,34.9,35.0,455008.0,35.32,35.59,34.9,35.0,455008.0
2022-07-15 15:20:00,35.0,35.13,34.95,35.04,98580.0,35.0,35.13,34.95,35.04,98580.0
2022-07-15 15:30:00,35.02,35.1,34.92,35.05,150956.0,35.02,35.1,34.92,35.05,150956.0
2022-07-15 15:40:00,35.06,35.09,34.96,35.04,225396.0,35.06,35.09,34.96,35.04,225396.0
2022-07-15 15:50:00,35.07,35.46,34.98,35.31,712224.0,35.07,35.46,34.98,35.31,712224.0
2022-07-18 09:30:00,36.25,36.95,35.77,36.58,658604.0,36.25,36.95,35.77,36.58,658604.0
2022-07-18 09:40:00,36.52,36.79,36.15,36.63,395196.0,36.52,36.79,36.15,36.63,395196.0
2022-07-18 09:50:00,36.53,37.21,36.4,36.77,423492.0,36.53,37.21,36.4,36.77,423492.0
2022-07-18 10:00:00,36.85,37.05,36.64,36.66,264704.0,36.85,37.05,36.64,36.66,264704.0
2022-07-18 10:10:00,36.66,36.7,36.0,36.29,268844.0,36.66,36.7,36.0,36.29,268844.0
2022-07-18 10:20:00,36.29,36.46,36.26,36.38,101324.0,36.29,36.46,36.26,36.38,101324.0
2022-07-18 10:30:00,36.4,36.5,36.17,36.21,134744.0,36.4,36.5,36.17,36.21,134744.0
2022-07-18 10:40:00,36.23,36.3,36.03,36.09,100688.0,36.23,36.3,36.03,36.09,100688.0
2022-07-18 10:50:00,36.06,36.09,35.77,36.04,142892.0,36.06,36.09,35.77,36.04,142892.0
2022-07-18 11:00:00,36.08,36.28,36.01,36.28,156940.0,36.08,36.28,36.01,36.28,156940.0
2022-07-18 11:10:00,36.23,36.57,36.19,36.52,241716.0,36.23,36.57,36.19,36.52,241716.0
2022-07-18 11:20:00,36.54,36.99,36.48,36.67,297848.0,36.54,36.99,36.48,36.67,297848.0
2022-07-18 11:30:00,36.68,37.23,36.66,37.2,263812.0,36.68,37.23,36.66,37.2,263812.0
2022-07-18 11:40:00,37.2,37.35,37.01,37.01,415076.0,37.2,37.35,37.01,37.01,415076.0
2022-07-18 11:50:00,37.02,37.21,36.96,37.2,154936.0,37.02,37.21,36.96,37.2,154936.0
2022-07-18 12:00:00,37.21,37.31,37.06,37.07,159948.0,37.21,37.31,37.06,37.07,159948.0
2022-07-18 12:10:00,37.05,37.3,37.03,37.22,223424.0,37.05,37.3,37.03,37.22,223424.0
2022-07-18 12:20:00,37.2,37.4,37.2,37.35,136968.0,37.2,37.4,37.2,37.35,136968.0
2022-07-18 12:30:00,37.35,37.39,37.05,37.15,171560.0,37.35,37.39,37.05,37.15,171560.0
2022-07-18 12:40:00,37.21,37.4,37.03,37.17,151844.0,37.21,37.4,37.03,37.17,151844.0
2022-07-18 12:50:00,37.16,37.16,36.61,36.76,201180.0,37.16,37.16,36.61,36.76,201180.0
2022-07-18 13:00:00,36.77,37.07,36.76,37.01,122220.0,36.77,37.07,36.76,37.01,122220.0
2022-07-18 13:10:00,37.01,37.28,36.95,36.95,115852.0,37.01,37.28,36.95,36.95,115852.0
2022-07-18 13:20:00,36.99,37.06,36.58,36.94,153768.0,36.99,37.06,36.58,36.94,153768.0
2022-07-18 13:30:00,36.95,36.95,36.7,36.8,91748.0,36.95,36.95,36.7,36.8,91748.0
2022-07-18 13:40:00,36.84,36.95,36.75,36.77,65352.0,36.84,36.95,36.75,36.77,65352.0
2022-07-18 13:50:00,36.76,36.85,36.19,36.4,290056.0,36.76,36.85,36.19,36.4,290056.0
2022-07-18 14:00:00,36.34,36.53,36.23,36.48,67484.0,36.34,36.53,36.23,36.48,67484.0
2022-07-18 14:10:00,36.42,36.71,36.38,36.63,86372.0,36.42,36.71,36.38,36.63,86372.0
2022-07-18 14:20:00,36.63,36.68,36.43,36.47,67848.0,36.63,36.68,36.43,36.47,67848.0
2022-07-18 14:30:00,36.44,36.84,36.44,36.66,93724.0,36.44,36.84,36.44,36.66,93724.0
2022-07-18 14:40:00,36.71,36.72,36.5,36.54,78120.0,36.71,36.72,36.5,36.54,78120.0
2022-07-18 14:50:00,36.59,36.59,36.33,36.37,77884.0,36.59,36.59,36.33,36.37,77884.0
2022-07-18 15:00:00,36.4,36.52,36.3,36.52,67800.0,36.4,36.52,36.3,36.52,67800.0
2022-07-18 15:10:00,36.5,36.72,36.46,36.65,74036.0,36.5,36.72,36.46,36.65,74036.0
2022-07-18 15:20:00,36.65,36.89,36.65,36.79,116588.0,36.65,36.89,36.65,36.79,116588.0
2022-07-18 15:30:00,36.77,36.8,36.54,36.54,104112.0,36.77,36.8,36.54,36.54,104112.0
2022-07-18 15:40:00,36.54,36.61,36.41,36.55,169284.0,36.54,36.61,36.41,36.55,169284.0
2022-07-18 15:50:00,36.59,36.73,36.52,36.63,313204.0,36.59,36.73,36.52,36.63,313204.0
2022-07-19 09:30:00,37.44,38.49,37.07,38.01,994728.0,37.44,38.49,37.07,38.01,994728.0
2022-07-19 09:40:00,37.96,38.19,37.41,37.59,337004.0,37.96,38.19,37.41,37.59,337004.0
2022-07-19 09:50:00,37.58,38.0,37.29,37.89,284196.0,37.58,38.0,37.29,37.89,284196.0
2022-07-19 10:00:00,37.93,38.64,37.75,37.96,570068.0,37.93,38.64,37.75,37.96,570068.0
2022-07-19 10:10:00,37.85,38.1,37.51,38.0,226944.0,37.85,38.1,37.51,38.0,226944.0
2022-07-19 10:20:00,38.0,38.97,38.0,38.81,499000.0,38.0,38.97,38.0,38.81,499000.0
2022-07-19 10:30:00,38.83,39.08,38.56,38.69,340992.0,38.83,39.08,38.56,38.69,340992.0
2022-07-19 10:40:00,38.66,39.21,38.62,38.99,321980.0,38.66,39.21,38.62,38.99,321980.0
2022-07-19 10:50:00,38.96,39.16,38.63,38.8,269216.0,38.96,39.16,38.63,38.8,269216.0
2022-07-19 11:00:00,38.82,39.13,38.7,38.8,191464.0,38.82,39.13,38.7,38.8,191464.0
2022-07-19 11:10:00,38.76,38.84,38.21,38.22,248604.0,38.76,38.84,38.21,38.22,248604.0
2022-07-19 11:20:00,38.19,38.26,37.3,38.14,668800.0,38.19,38.26,37.3,38.14,668800.0
2022-07-19 11:30:00,38.15,38.36,37.96,38.24,168968.0,38.15,38.36,37.96,38.24,168968.0
2022-07-19 11:40:00,38.25,38.25,37.88,37.95,117068.0,38.25,38.25,37.88,37.95,117068.0
2022-07-19 11:50:00,37.91,38.13,37.87,38.08,120620.0,37.91,38.13,37.87,38.08,120620.0
2022-07-19 12:00:00,38.08,38.11,37.94,38.03,64080.0,38.08,38.11,37.94,38.03,64080.0
2022-07-19 12:10:00,38.04,38.18,38.02,38.1,57344.0,38.04,38.18,38.02,38.1,57344.0
2022-07-19 12:20:00,38.14,38.18,38.04,38.07,127584.0,38.14,38.18,38.04,38.07,127584.0
2022-07-19 12:30:00,38.05,38.19,37.9,38.08,93144.0,38.05,38.19,37.9,38.08,93144.0
2022-07-19 12:40:00,38.01,38.15,38.0,38.0,58656.0,38.01,38.15,38.0,38.0,58656.0
2022-07-19 12:50:00,38.0,38.18,38.0,38.16,62444.0,38.0,38.18,38.0,38.16,62444.0
2022-07-19 13:00:00,38.15,38.25,37.91,37.93,102540.0,38.15,38.25,37.91,37.93,102540.0
2022-07-19 13:10:00,37.89,37.9,37.64,37.65,94708.0,37.89,37.9,37.64,37.65,94708.0
2022-07-19 13:20:00,37.67,37.84,37.56,37.83,118544.0,37.67,37.84,37.56,37.83,118544.0
2022-07-19 13:30:00,37.8,37.89,37.78,37.8,39120.0,37.8,37.89,37.78,37.8,39120.0
2022-07-19 13:40:00,37.82,38.05,37.82,38.0,64380.0,37.82,38.05,37.82,38.0,64380.0
2022-07-19 13:50:00,38.0,38.0,37.8,37.86,28720.0,38.0,38.0,37.8,37.86,28720.0
2022-07-19 14:00:00,37.83,37.95,37.77,37.95,58104.0,37.83,37.95,37.77,37.95,58104.0
2022-07-19 14:10:00,37.94,37.94,37.49,37.59,165560.0,37.94,37.94,37.49,37.59,165560.0
2022-07-19 14:20:00,37.62,37.63,36.63,36.77,533008.0,37.62,37.63,36.63,36.77,533008.0
2022-07-19 14:30:00,36.79,37.02,36.69,36.82,147932.0,36.79,37.02,36.69,36.82,147932.0
2022-07-19 14:40:00,36.83,36.93,36.7,36.7,111344.0,36.83,36.93,36.7,36.7,111344.0
2022-07-19 14:50:00,36.72,36.77,36.59,36.74,109100.0,36.72,36.77,36.59,36.74,109100.0
2022-07-19 15:00:00,36.73,37.4,36.72,37.29,304224.0,36.73,37.4,36.72,37.29,304224.0
2022-07-19 15:10:00,37.31,37.71,37.19,37.56,294472.0,37.31,37.71,37.19,37.56,294472.0
2022-07-19 15:20:00,37.55,37.62,37.41,37.55,137704.0,37.55,37.62,37.41,37.55,137704.0
2022-07-19 15:30:00,37.56,37.6,37.46,37.52,125696.0,37.56,37.6,37.46,37.52,125696.0
2022-07-19 15:40:00,37.53,38.12,37.53,37.94,344736.0,37.53,38.12,37.53,37.94,344736.0
2022-07-19 15:50:00,37.92,37.98,37.77,37.92,278164.0,37.92,37.98,37.77,37.92,278164.0
2022-07-20 09:30:00,38.5,39.17,38.35,39.08,631596.0,38.5,39.17,38.35,39.08,631596.0
2022-07-20 09:40:00,39.01,39.68,39.0,39.48,641520.0,39.01,39.68,39.0,39.48,641520.0
2022-07-20 09:50:00,39.41,40.2,39.41,39.71,863524.0,39.41,40.2,39.41,39.71,863524.0
2022-07-20 10:00:00,39.71,39.97,39.15,39.88,735320.0,39.71,39.97,39.15,39.88,735320.0
2022-07-20 10:10:00,39.91,39.98,39.38,39.65,252004.0,39.91,39.98,39.38,39.65,252004.0
2022-07-20 10:20:00,39.65,40.38,39.6,40.32,448808.0,39.65,40.38,39.6,40.32,448808.0
2022-07-20 10:30:00,40.32,40.41,39.76,39.99,322032.0,40.32,40.41,39.76,39.99,322032.0
2022-07-20 10:40:00,39.99,40.0,39.47,39.75,202188.0,39.99,40.0,39.47,39.75,202188.0
2022-07-20 10:50:00,39.71,40.07,39.68,39.81,267044.0,39.71,40.07,39.68,39.81,267044.0
2022-07-20 11:00:00,39.8,39.84,39.25,39.43,253356.0,39.8,39.84,39.25,39.43,253356.0
2022-07-20 11:10:00,39.43,39.46,38.93,39.33,225560.0,39.43,39.46,38.93,39.33,225560.0
2022-07-20 11:20:00,39.31,39.42,39.15,39.31,79020.0,39.31,39.42,39.15,39.31,79020.0
2022-07-20 11:30:00,39.35,39.56,39.13,39.39,119252.0,39.35,39.56,39.13,39.39,119252.0
2022-07-20 11:40:00,39.41,39.6,39.33,39.6,42076.0,39.41,39.6,39.33,39.6,42076.0
2022-07-20 11:50:00,39.61,40.08,39.58,40.06,236636.0,39.61,40.08,39.58,40.06,236636.0
2022-07-20 12:00:00,40.01,40.06,39.6,39.65,110060.0,40.01,40.06,39.6,39.65,110060.0
2022-07-20 12:10:00,39.7,39.84,39.55,39.84,42692.0,39.7,39.84,39.55,39.84,42692.0
2022-07-20 12:20:00,39.79,39.85,39.59,39.61,70012.0,39.79,39.85,39.59,39.61,70012.0
2022-07-20 12:30:00,39.6,39.64,39.41,39.52,97048.0,39.6,39.64,39.41,39.52,97048.0
2022-07-20 12:40:00,39.54,39.63,39.14,39.26,87716.0,39.54,39.63,39.14,39.26,87716.0
2022-07-20 12:50:00,39.24,39.42,39.16,39.37,44224.0,39.24,39.42,39.16,39.37,44224.0
2022-07-20 13:00:00,39.37,39.38,39.13,39.2,55996.0,39.37,39.38,39.13,39.2,55996.0
2022-07-20 13:10:00,39.21,39.33,39.13,39.3,36572.0,39.21,39.33,39.13,39.3,36572.0
2022-07-20 13:20:00,39.31,39.34,39.16,39.18,101084.0,39.31,39.34,39.16,39.18,101084.0
2022-07-20 13:30:00,39.18,39.33,39.18,39.25,61784.0,39.18,39.33,39.18,39.25,61784.0
2022-07-20 13:40:00,39.27,39.27,38.86,38.86,101904.0,39.27,39.27,38.86,38.86,101904.0
2022-07-20 13:50:00,38.9,39.0,38.8,38.89,64004.0,38.9,39.0,38.8,38.89,64004.0
2022-07-20 14:00:00,38.85,39.06,38.85,39.01,45740.0,38.85,39.06,38.85,39.01,45740.0
2022-07-20 14:10:00,39.04,39.04,38.81,38.99,50576.0,39.04,39.04,38.81,38.99,50576.0
2022-07-20 14:20:00,39.02,39.22,39.01,39.15,86540.0,39.02,39.22,39.01,39.15,86540.0
2022-07-20 14:30:00,39.18,39.23,39.03,39.13,49032.0,39.18,39.23,39.03,39.13,49032.0
2022-07-20 14:40:00,39.17,39.21,39.1,39.16,33260.0,39.17,39.21,39.1,39.16,33260.0
2022-07-20 14:50:00,39.17,39.17,38.97,39.14,52412.0,39.17,39.17,38.97,39.14,52412.0
2022-07-20 15:00:00,39.13,39.27,39.13,39.21,72608.0,39.13,39.27,39.13,39.21,72608.0
2022-07-20 15:10:00,39.26,39.4,39.23,39.28,101276.0,39.26,39.4,39.23,39.28,101276.0
2022-07-20 15:20:00,39.31,39.76,39.28,39.74,155168.0,39.31,39.76,39.28,39.74,155168.0
2022-07-20 15:30:00,39.66,39.72,39.46,39.54,128128.0,39.66,39.72,39.46,39.54,128128.0
2022-07-20 15:40:00,39.57,39.74,39.49,39.63,161828.0,39.57,39.74,39.49,39.63,161828.0
2022-07-20 15:50:00,39.58,39.74,39.45,39.61,317956.0,39.58,39.74,39.45,39.61,317956.0
2022-07-21 09:30:00,39.93,40.0,38.41,39.13,612800.0,39.93,40.0,38.41,39.13,612800.0
2022-07-21 09:40:00,39.02,39.09,38.27,38.54,372892.0,39.02,39.09,38.27,38.54,372892.0
2022-07-21 09:50:00,38.45,38.87,38.18,38.76,315872.0,38.45,38.87,38.18,38.76,315872.0
2022-07-21 10:00:00,38.8,39.0,38.33,38.74,159644.0,38.8,39.0,38.33,38.74,159644.0
2022-07-21 10:10:00,38.75,38.81,38.41,38.41,156244.0,38.75,38.81,38.41,38.41,156244.0
2022-07-21 10:20:00,38.49,38.5,37.36,37.73,461496.0,38.49,38.5,37.36,37.73,461496.0
2022-07-21 10:30:00,37.67,37.74,37.29,37.74,179692.0,37.67,37.74,37.29,37.74,179692.0
2022-07-21 10:40:00,37.66,38.35,37.66,38.15,204928.0,37.66,38.35,37.66,38.15,204928.0
2022-07-21 10:50:00,38.07,38.2,37.5,37.96,199420.0,38.07,38.2,37.5,37.96,199420.0
2022-07-21 11:00:00,37.91,38.15,37.5,37.54,163236.0,37.91,38.15,37.5,37.54,163236.0
2022-07-21 11:10:00,37.68,37.8,37.4,37.5,155424.0,37.68,37.8,37.4,37.5,155424.0
2022-07-21 11:20:00,37.5,37.85,37.39,37.81,128324.0,37.5,37.85,37.39,37.81,128324.0
2022-07-21 11:30:00,37.88,38.02,37.75,37.77,68148.0,37.88,38.02,37.75,37.77,68148.0
2022-07-21 11:40:00,37.77,37.97,37.77,37.8,77072.0,37.77,37.97,37.77,37.8,77072.0
2022-07-21 11:50:00,37.86,38.22,37.86,38.18,104252.0,37.86,38.22,37.86,38.18,104252.0
2022-07-21 12:00:00,38.13,38.48,38.13,38.28,98544.0,38.13,38.48,38.13,38.28,98544.0
2022-07-21 12:10:00,38.27,38.38,38.14,38.38,36032.0,38.27,38.38,38.14,38.38,36032.0
2022-07-21 12:20:00,38.37,38.44,38.28,38.37,38348.0,38.37,38.44,38.28,38.37,38348.0
2022-07-21 12:30:00,38.43,38.5,38.22,38.27,69156.0,38.43,38.5,38.22,38.27,69156.0
2022-07-21 12:40:00,38.25,38.31,38.14,38.18,33272.0,38.25,38.31,38.14,38.18,33272.0
2022-07-21 12:50:00,38.23,38.38,38.19,38.33,38032.0,38.23,38.38,38.19,38.33,38032.0
2022-07-21 13:00:00,38.38,38.44,38.27,38.43,31724.0,38.38,38.44,38.27,38.43,31724.0
2022-07-21 13:10:00,38.45,38.62,38.34,38.45,112236.0,38.45,38.62,38.34,38.45,112236.0
2022-07-21 13:20:00,38.44,38.55,38.27,38.28,49992.0,38.44,38.55,38.27,38.28,49992.0
2022-07-21 13:30:00,38.35,38.36,37.93,38.1,178232.0,38.35,38.36,37.93,38.1,178232.0
2022-07-21 13:40:00,38.13,38.13,37.96,37.99,164432.0,38.13,38.13,37.96,37.99,164432.0
2022-07-21 13:50:00,38.02,38.05,37.88,38.01,51388.0,38.02,38.05,37.88,38.01,51388.0
2022-07-21 14:00:00,37.99,38.1,37.96,38.06,43288.0,37.99,38.1,37.96,38.06,43288.0
2022-07-21 14:10:00,38.13,38.32,38.1,38.27,91808.0,38.13,38.32,38.1,38.27,91808.0
2022-07-21 14:20:00,38.29,38.6,38.27,38.59,85244.0,38.29,38.6,38.27,38.59,85244.0
2022-07-21 14:30:00,38.59,38.95,38.41,38.48,257964.0,38.59,38.95,38.41,38.48,257964.0
2022-07-21 14:40:00,38.48,38.52,38.26,38.33,236948.0,38.48,38.52,38.26,38.33,236948.0
2022-07-21 14:50:00,38.34,38.38,38.14,38.2,56184.0,38.34,38.38,38.14,38.2,56184.0
2022-07-21 15:00:00,38.18,38.56,38.13,38.56,122200.0,38.18,38.56,38.13,38.56,122200.0
2022-07-21 15:10:00,38.48,38.53,38.21,38.4,115940.0,38.48,38.53,38.21,38.4,115940.0
2022-07-21 15:20:00,38.42,38.43,38.26,38.4,118888.0,38.42,38.43,38.26,38.4,118888.0
2022-07-21 15:30:00,38.38,38.55,38.31,38.31,161984.0,38.38,38.55,38.31,38.31,161984.0
2022-07-21 15:40:00,38.33,38.69,38.29,38.69,194468.0,38.33,38.69,38.29,38.69,194468.0
2022-07-21 15:50:00,38.72,38.78,38.41,38.46,420260.0,38.72,38.78,38.41,38.46,420260.0
2022-07-22 09:30:00,36.88,38.7,36.2,38.6,1004062.0,36.88,38.7,36.2,38.6,1004062.0
2022-07-22 09:40:00,38.53,38.7,37.57,38.25,468951.0,38.53,38.7,37.57,38.25,468951.0
2022-07-22 09:50:00,38.22,38.35,36.8,37.05,398953.0,38.22,38.35,36.8,37.05,398953.0
2022-07-22 10:00:00,37.1,37.39,36.57,36.81,263273.0,37.1,37.39,36.57,36.81,263273.0
2022-07-22 10:10:00,36.83,37.72,36.81,37.47,246756.0,36.83,37.72,36.81,37.47,246756.0
2022-07-22 10:20:00,37.45,37.47,36.33,36.92,291933.0,37.45,37.47,36.33,36.92,291933.0
2022-07-22 10:30:00,36.92,36.92,36.4,36.53,160482.0,36.92,36.92,36.4,36.53,160482.0
2022-07-22 10:40:00,36.56,36.6,35.89,36.48,463790.0,36.56,36.6,35.89,36.48,463790.0
2022-07-22 10:50:00,36.54,36.55,36.01,36.1,126228.0,36.54,36.55,36.01,36.1,126228.0
2022-07-22 11:00:00,36.1,36.22,35.62,35.62,277322.0,36.1,36.22,35.62,35.62,277322.0
2022-07-22 11:10:00,35.62,35.97,35.5,35.64,226905.0,35.62,35.97,35.5,35.64,226905.0
2022-07-22 11:20:00,35.64,35.65,35.25,35.48,170130.0,35.64,35.65,35.25,35.48,170130.0
2022-07-22 11:30:00,35.48,35.58,35.24,35.54,136503.0,35.48,35.58,35.24,35.54,136503.0
2022-07-22 11:40:00,35.59,35.95,35.55,35.92,103160.0,35.59,35.95,35.55,35.92,103160.0
2022-07-22 11:50:00,35.9,35.98,35.58,35.61,68250.0,35.9,35.98,35.58,35.61,68250.0
2022-07-22 12:00:00,35.67,35.75,35.45,35.46,118546.0,35.67,35.75,35.45,35.46,118546.0
2022-07-22 12:10:00,35.43,35.49,35.28,35.35,90984.0,35.43,35.49,35.28,35.35,90984.0
2022-07-22 12:20:00,35.37,35.41,35.19,35.26,108655.0,35.37,35.41,35.19,35.26,108655.0
2022-07-22 12:30:00,35.25,35.46,35.22,35.33,108172.0,35.25,35.46,35.22,35.33,108172.0
2022-07-22 12:40:00,35.32,35.38,35.15,35.32,85442.0,35.32,35.38,35.15,35.32,85442.0
2022-07-22 12:50:00,35.32,35.33,34.93,35.0,199286.0,35.32,35.33,34.93,35.0,199286.0
2022-07-22 13:00:00,34.99,35.33,34.96,35.31,97551.0,34.99,35.33,34.96,35.31,97551.0
2022-07-22 13:10:00,35.28,35.39,35.07,35.1,85003.0,35.28,35.39,35.07,35.1,85003.0
2022-07-22 13:20:00,35.1,35.5,35.1,35.41,78735.0,35.1,35.5,35.1,35.41,78735.0
2022-07-22 13:30:00,35.43,35.71,35.36,35.66,92229.0,35.43,35.71,35.36,35.66,92229.0
2022-07-22 13:40:00,35.64,36.05,35.61,35.89,152573.0,35.64,36.05,35.61,35.89,152573.0
2022-07-22 13:50:00,35.91,36.29,35.87,36.29,202922.0,35.91,36.29,35.87,36.29,202922.0
2022-07-22 14:00:00,36.29,36.39,35.81,35.99,189705.0,36.29,36.39,35.81,35.99,189705.0
2022-07-22 14:10:00,35.97,36.19,35.97,36.19,120489.0,35.97,36.19,35.97,36.19,120489.0
2022-07-22 14:20:00,36.19,36.19,36.0,36.13,71922.0,36.19,36.19,36.0,36.13,71922.0
2022-07-22 14:30:00,36.11,36.22,36.04,36.13,47554.0,36.11,36.22,36.04,36.13,47554.0
2022-07-22 14:40:00,36.14,36.17,36.07,36.11,44879.0,36.14,36.17,36.07,36.11,44879.0
2022-07-22 14:50:00,36.06,36.3,35.9,36.13,98299.0,36.06,36.3,35.9,36.13,98299.0
2022-07-22 15:00:00,36.16,36.18,35.95,36.01,78358.0,36.16,36.18,35.95,36.01,78358.0
2022-07-22 15:10:00,36.04,36.2,35.99,36.12,73317.0,36.04,36.2,35.99,36.12,73317.0
2022-07-22 15:20:00,36.09,36.2,36.04,36.12,91460.0,36.09,36.2,36.04,36.12,91460.0
2022-07-22 15:30:00,36.14,36.14,35.9,36.04,175940.0,36.14,36.14,35.9,36.04,175940.0
2022-07-22 15:40:00,35.99,36.17,35.76,35.85,179708.0,35.99,36.17,35.76,35.85,179708.0
2022-07-22 15:50:00,35.84,36.09,35.79,35.8,305548.0,35.84,36.09,35.79,35.8,305548.0
2022-07-25 09:30:00,35.0,35.5,34.24,34.73,520661.0,35.0,35.5,34.24,34.73,520661.0
2022-07-25 09:40:00,34.8,35.51,34.57,34.77,248948.0,34.8,35.51,34.57,34.77,248948.0
2022-07-25 09:50:00,34.75,34.87,34.45,34.59,130304.0,34.75,34.87,34.45,34.59,130304.0
2022-07-25 10:00:00,34.58,34.62,34.1,34.33,405831.0,34.58,34.62,34.1,34.33,405831.0
2022-07-25 10:10:00,34.26,34.4,33.8,33.8,306707.0,34.26,34.4,33.8,33.8,306707.0
2022-07-25 10:20:00,33.87,34.07,33.6,34.03,302552.0,33.87,34.07,33.6,34.03,302552.0
2022-07-25 10:30:00,34.04,34.12,33.57,33.84,186174.0,34.04,34.12,33.57,33.84,186174.0
2022-07-25 10:40:00,33.82,34.33,33.79,34.28,131760.0,33.82,34.33,33.79,34.28,131760.0
2022-07-25 10:50:00,34.3,34.32,33.91,33.95,74274.0,34.3,34.32,33.91,33.95,74274.0
2022-07-25 11:00:00,33.97,34.09,33.87,34.0,43067.0,33.97,34.09,33.87,34.0,43067.0
2022-07-25 11:10:00,33.98,34.04,33.6,33.7,116282.0,33.98,34.04,33.6,33.7,116282.0
2022-07-25 11:20:00,33.68,33.8,33.59,33.77,72261.0,33.68,33.8,33.59,33.77,72261.0
2022-07-25 11:30:00,33.79,33.85,33.58,33.61,61425.0,33.79,33.85,33.58,33.61,61425.0
2022-07-25 11:40:00,33.61,33.73,33.54,33.58,78836.0,33.61,33.73,33.54,33.58,78836.0
2022-07-25 11:50:00,33.57,33.61,33.3,33.37,143553.0,33.57,33.61,33.3,33.37,143553.0
2022-07-25 12:00:00,33.36,33.4,33.25,33.27,84220.0,33.36,33.4,33.25,33.27,84220.0
2022-07-25 12:10:00,33.27,33.53,33.25,33.44,109640.0,33.27,33.53,33.25,33.44,109640.0
2022-07-25 12:20:00,33.43,33.51,33.36,33.44,45935.0,33.43,33.51,33.36,33.44,45935.0
2022-07-25 12:30:00,33.43,33.56,33.4,33.45,45759.0,33.43,33.56,33.4,33.45,45759.0
2022-07-25 12:40:00,33.46,33.63,33.41,33.57,49636.0,33.46,33.63,33.41,33.57,49636.0
2022-07-25 12:50:00,33.58,33.67,33.46,33.6,76557.0,33.58,33.67,33.46,33.6,76557.0
2022-07-25 13:00:00,33.6,33.96,33.5,33.94,155909.0,33.6,33.96,33.5,33.94,155909.0
2022-07-25 13:10:00,33.93,34.03,33.79,33.91,65610.0,33.93,34.03,33.79,33.91,65610.0
2022-07-25 13:20:00,33.92,33.94,33.78,33.81,48962.0,33.92,33.94,33.78,33.81,48962.0
2022-07-25 13:30:00,33.82,33.88,33.78,33.79,43062.0,33.82,33.88,33.78,33.79,43062.0
2022-07-25 13:40:00,33.78,33.86,33.64,33.7,34661.0,33.78,33.86,33.64,33.7,34661.0
2022-07-25 13:50:00,33.7,33.9,33.69,33.85,51954.0,33.7,33.9,33.69,33.85,51954.0
2022-07-25 14:00:00,33.87,33.88,33.75,33.86,39642.0,33.87,33.88,33.75,33.86,39642.0
2022-07-25 14:10:00,33.87,33.88,33.83,33.86,18248.0,33.87,33.88,33.83,33.86,18248.0
2022-07-25 14:20:00,33.86,33.92,33.83,33.88,62143.0,33.86,33.92,33.83,33.88,62143.0
2022-07-25 14:30:00,33.87,34.25,33.84,34.22,83493.0,33.87,34.25,33.84,34.22,83493.0
2022-07-25 14:40:00,34.23,34.38,33.96,34.01,79234.0,34.23,34.38,33.96,34.01,79234.0
2022-07-25 14:50:00,34.05,34.08,33.91,33.95,36235.0,34.05,34.08,33.91,33.95,36235.0
2022-07-25 15:00:00,33.95,33.97,33.79,33.82,32617.0,33.95,33.97,33.79,33.82,32617.0
2022-07-25 15:10:00,33.83,33.87,33.74,33.78,36166.0,33.83,33.87,33.74,33.78,36166.0
2022-07-25 15:20:00,33.8,33.89,33.69,33.76,52949.0,33.8,33.89,33.69,33.76,52949.0
2022-07-25 15:30:00,33.78,34.05,33.75,34.02,53613.0,33.78,34.05,33.75,34.02,53613.0
2022-07-25 15:40:00,34.03,34.05,33.89,33.97,87151.0,34.03,34.05,33.89,33.97,87151.0
2022-07-25 15:50:00,33.96,34.16,33.93,34.0,201393.0,33.96,34.16,33.93,34.0,201393.0
2022-07-26 09:30:00,32.87,33.1,32.19,32.93,387709.0,32.87,33.1,32.19,32.93,387709.0
2022-07-26 09:40:00,32.97,33.24,32.2,32.43,189051.0,32.97,33.24,32.2,32.43,189051.0
2022-07-26 09:50:00,32.45,32.7,32.36,32.48,179527.0,32.45,32.7,32.36,32.48,179527.0
2022-07-26 10:00:00,32.48,32.87,32.44,32.81,109964.0,32.48,32.87,32.44,32.81,109964.0
2022-07-26 10:10:00,32.79,32.85,32.37,32.42,102622.0,32.79,32.85,32.37,32.42,102622.0
2022-07-26 10:20:00,32.42,32.64,32.38,32.6,87412.0,32.42,32.64,32.38,32.6,87412.0
2022-07-26 10:30:00,32.58,32.83,32.51,32.73,99639.0,32.58,32.83,32.51,32.73,99639.0
2022-07-26 10:40:00,32.7,33.09,32.57,33.03,124170.0,32.7,33.09,32.57,33.03,124170.0
2022-07-26 10:50:00,33.0,33.08,32.75,33.02,54748.0,33.0,33.08,32.75,33.02,54748.0
2022-07-26 11:00:00,33.03,33.09,32.88,32.94,100508.0,33.03,33.09,32.88,32.94,100508.0
2022-07-26 11:10:00,32.94,33.31,32.91,33.26,99958.0,32.94,33.31,32.91,33.26,99958.0
2022-07-26 11:20:00,33.2,33.27,32.93,32.98,48388.0,33.2,33.27,32.93,32.98,48388.0
2022-07-26 11:30:00,32.93,32.94,32.6,32.8,73987.0,32.93,32.94,32.6,32.8,73987.0
2022-07-26 11:40:00,32.77,32.81,32.63,32.69,51533.0,32.77,32.81,32.63,32.69,51533.0
2022-07-26 11:50:00,32.69,32.69,32.47,32.49,94092.0,32.69,32.69,32.47,32.49,94092.0
2022-07-26 12:00:00,32.49,32.56,32.41,32.48,121086.0,32.49,32.56,32.41,32.48,121086.0
2022-07-26 12:10:00,32.49,32.67,32.45,32.57,99450.0,32.49,32.67,32.45,32.57,99450.0
2022-07-26 12:20:00,32.54,32.61,32.5,32.51,40816.0,32.54,32.61,32.5,32.51,40816.0
2022-07-26 12:30:00,32.53,32.53,32.25,32.3,60863.0,32.53,32.53,32.25,32.3,60863.0
2022-07-26 12:40:00,32.28,32.34,32.1,32.31,127481.0,32.28,32.34,32.1,32.31,127481.0
2022-07-26 12:50:00,32.31,32.34,32.18,32.2,55405.0,32.31,32.34,32.18,32.2,55405.0
2022-07-26 13:00:00,32.19,32.43,32.17,32.31,55604.0,32.19,32.43,32.17,32.31,55604.0
2022-07-26 13:10:00,32.31,32.37,32.14,32.23,65259.0,32.31,32.37,32.14,32.23,65259.0
2022-07-26 13:20:00,32.23,32.25,32.1,32.16,60467.0,32.23,32.25,32.1,32.16,60467.0
2022-07-26 13:30:00,32.15,32.38,32.11,32.33,49314.0,32.15,32.38,32.11,32.33,49314.0
2022-07-26 13:40:00,32.33,32.49,32.32,32.46,45763.0,32.33,32.49,32.32,32.46,45763.0
2022-07-26 13:50:00,32.49,32.71,32.45,32.65,59810.0,32.49,32.71,32.45,32.65,59810.0
2022-07-26 14:00:00,32.62,32.62,32.4,32.45,38011.0,32.62,32.62,32.4,32.45,38011.0
2022-07-26 14:10:00,32.46,32.53,32.3,32.37,67050.0,32.46,32.53,32.3,32.37,67050.0
2022-07-26 14:20:00,32.37,32.43,32.26,32.29,42038.0,32.37,32.43,32.26,32.29,42038.0
2022-07-26 14:30:00,32.26,32.39,32.23,32.29,34527.0,32.26,32.39,32.23,32.29,34527.0
2022-07-26 14:40:00,32.27,32.3,32.2,32.3,34571.0,32.27,32.3,32.2,32.3,34571.0
2022-07-26 14:50:00,32.28,32.34,32.23,32.25,43132.0,32.28,32.34,32.23,32.25,43132.0
2022-07-26 15:00:00,32.26,32.27,32.1,32.2,80598.0,32.26,32.27,32.1,32.2,80598.0
2022-07-26 15:10:00,32.24,32.51,32.2,32.48,78011.0,32.24,32.51,32.2,32.48,78011.0
2022-07-26 15:20:00,32.46,32.56,32.27,32.33,38826.0,32.46,32.56,32.27,32.33,38826.0
2022-07-26 15:30:00,32.33,32.33,32.19,32.29,42043.0,32.33,32.33,32.19,32.29,42043.0
2022-07-26 15:40:00,32.28,32.3,32.12,32.26,121196.0,32.28,32.3,32.12,32.26,121196.0
2022-07-26 15:50:00,32.3,32.48,32.23,32.44,271021.0,32.3,32.48,32.23,32.44,271021.0
2022-07-27 09:30:00,32.96,33.21,32.55,32.6,161106.0,32.96,33.21,32.55,32.6,161106.0
2022-07-27 09:40:00,32.61,32.68,32.17,32.6,109554.0,32.61,32.68,32.17,32.6,109554.0
2022-07-27 09:50:00,32.59,32.67,32.16,32.22,120203.0,32.59,32.67,32.16,32.22,120203.0
2022-07-27 10:00:00,32.26,32.83,32.16,32.67,107558.0,32.26,32.83,32.16,32.67,107558.0
2022-07-27 10:10:00,32.65,32.97,32.55,32.92,80610.0,32.65,32.97,32.55,32.92,80610.0
2022-07-27 10:20:00,32.9,33.0,32.65,32.85,82343.0,32.9,33.0,32.65,32.85,82343.0
2022-07-27 10:30:00,32.89,33.06,32.69,33.0,82313.0,32.89,33.06,32.69,33.0,82313.0
2022-07-27 10:40:00,33.02,33.73,32.85,33.65,167023.0,33.02,33.73,32.85,33.65,167023.0
2022-07-27 10:50:00,33.62,33.74,33.4,33.51,164356.0,33.62,33.74,33.4,33.51,164356.0
2022-07-27 11:00:00,33.53,33.55,33.15,33.19,78820.0,33.53,33.55,33.15,33.19,78820.0
2022-07-27 11:10:00,33.21,33.38,33.16,33.27,62881.0,33.21,33.38,33.16,33.27,62881.0
2022-07-27 11:20:00,33.3,33.34,33.11,33.16,62486.0,33.3,33.34,33.11,33.16,62486.0
2022-07-27 11:30:00,33.15,33.2,33.02,33.17,44536.0,33.15,33.2,33.02,33.17,44536.0
2022-07-27 11:40:00,33.1,33.28,33.1,33.23,44921.0,33.1,33.28,33.1,33.23,44921.0
2022-07-27 11:50:00,33.23,33.32,33.16,33.29,33045.0,33.23,33.32,33.16,33.29,33045.0
2022-07-27 12:00:00,33.28,33.47,33.16,33.34,71254.0,33.28,33.47,33.16,33.34,71254.0
2022-07-27 12:10:00,33.37,33.55,33.35,33.52,75025.0,33.37,33.55,33.35,33.52,75025.0
2022-07-27 12:20:00,33.51,33.55,33.31,33.33,74239.0,33.51,33.55,33.31,33.33,74239.0
2022-07-27 12:30:00,33.34,33.4,33.21,33.31,31173.0,33.34,33.4,33.21,33.31,31173.0
2022-07-27 12:40:00,33.3,33.34,33.13,33.13,28531.0,33.3,33.34,33.13,33.13,28531.0
2022-07-27 12:50:00,33.11,33.22,33.1,33.19,122313.0,33.11,33.22,33.1,33.19,122313.0
2022-07-27 13:00:00,33.2,33.29,33.16,33.2,72050.0,33.2,33.29,33.16,33.2,72050.0
2022-07-27 13:10:00,33.18,33.48,33.17,33.42,76856.0,33.18,33.48,33.17,33.42,76856.0
2022-07-27 13:20:00,33.42,33.45,33.32,33.36,41715.0,33.42,33.45,33.32,33.36,41715.0
2022-07-27 13:30:00,33.35,33.47,33.27,33.34,40703.0,33.35,33.47,33.27,33.34,40703.0
2022-07-27 13:40:00,33.32,33.55,33.3,33.43,49087.0,33.32,33.55,33.3,33.43,49087.0
2022-07-27 13:50:00,33.44,33.51,33.38,33.41,25605.0,33.44,33.51,33.38,33.41,25605.0
2022-07-27 14:00:00,33.43,33.75,33.16,33.3,113886.0,33.43,33.75,33.16,33.3,113886.0
2022-07-27 14:10:00,33.27,33.45,33.18,33.4,44217.0,33.27,33.45,33.18,33.4,44217.0
2022-07-27 14:20:00,33.44,33.55,33.34,33.44,30945.0,33.44,33.55,33.34,33.44,30945.0
2022-07-27 14:30:00,33.42,33.85,33.34,33.82,129908.0,33.42,33.85,33.34,33.82,129908.0
2022-07-27 14:40:00,33.85,34.12,33.76,33.86,165706.0,33.85,34.12,33.76,33.86,165706.0
2022-07-27 14:50:00,33.91,34.04,33.66,33.71,74727.0,33.91,34.04,33.66,33.71,74727.0
2022-07-27 15:00:00,33.73,33.84,33.52,33.76,61426.0,33.73,33.84,33.52,33.76,61426.0
2022-07-27 15:10:00,33.76,33.89,33.68,33.82,89086.0,33.76,33.89,33.68,33.82,89086.0
2022-07-27 15:20:00,33.85,34.04,33.81,34.0,65717.0,33.85,34.04,33.81,34.0,65717.0
2022-07-27 15:30:00,34.03,34.07,33.88,33.89,77546.0,34.03,34.07,33.88,33.89,77546.0
2022-07-27 15:40:00,33.91,33.99,33.77,33.82,199634.0,33.91,33.99,33.77,33.82,199634.0
2022-07-27 15:50:00,33.84,33.93,33.7,33.76,131346.0,33.84,33.93,33.7,33.76,131346.0
2022-07-28 09:30:00,33.39,34.43,33.21,33.92,196907.0,33.39,34.43,33.21,33.92,196907.0
2022-07-28 09:40:00,33.86,33.99,33.35,33.5,111978.0,33.86,33.99,33.35,33.5,111978.0
2022-07-28 09:50:00,33.52,33.55,32.86,32.96,200165.0,33.52,33.55,32.86,32.96,200165.0
2022-07-28 10:00:00,32.93,33.17,32.77,32.87,172595.0,32.93,33.17,32.77,32.87,172595.0
2022-07-28 10:10:00,32.88,33.05,32.7,32.82,71152.0,32.88,33.05,32.7,32.82,71152.0
2022-07-28 10:20:00,32.89,32.93,32.66,32.84,72177.0,32.89,32.93,32.66,32.84,72177.0
2022-07-28 10:30:00,32.83,33.3,32.7,33.19,60827.0,32.83,33.3,32.7,33.19,60827.0
2022-07-28 10:40:00,33.2,33.58,32.97,33.58,143499.0,33.2,33.58,32.97,33.58,143499.0
2022-07-28 10:50:00,33.58,33.58,33.3,33.41,83601.0,33.58,33.58,33.3,33.41,83601.0
2022-07-28 11:00:00,33.42,33.5,33.32,33.41,32195.0,33.42,33.5,33.32,33.41,32195.0
2022-07-28 11:10:00,33.41,33.51,33.27,33.41,40380.0,33.41,33.51,33.27,33.41,40380.0
2022-07-28 11:20:00,33.45,33.75,33.4,33.72,42115.0,33.45,33.75,33.4,33.72,42115.0
2022-07-28 11:30:00,33.72,33.73,33.55,33.59,38390.0,33.72,33.73,33.55,33.59,38390.0
2022-07-28 11:40:00,33.61,33.73,33.51,33.62,28491.0,33.61,33.73,33.51,33.62,28491.0
2022-07-28 11:50:00,33.6,33.66,33.43,33.44,18828.0,33.6,33.66,33.43,33.44,18828.0
2022-07-28 12:00:00,33.47,33.54,33.35,33.35,34812.0,33.47,33.54,33.35,33.35,34812.0
2022-07-28 12:10:00,33.35,33.43,33.08,33.13,41972.0,33.35,33.43,33.08,33.13,41972.0
2022-07-28 12:20:00,33.09,33.38,33.07,33.29,29544.0,33.09,33.38,33.07,33.29,29544.0
2022-07-28 12:30:00,33.3,33.49,33.3,33.46,42518.0,33.3,33.49,33.3,33.46,42518.0
2022-07-28 12:40:00,33.44,33.53,33.4,33.47,33420.0,33.44,33.53,33.4,33.47,33420.0
2022-07-28 12:50:00,33.5,33.55,33.41,33.41,17171.0,33.5,33.55,33.41,33.41,17171.0
2022-07-28 13:00:00,33.4,33.43,33.2,33.39,62829.0,33.4,33.43,33.2,33.39,62829.0
2022-07-28 13:10:00,33.4,33.43,33.27,33.37,17506.0,33.4,33.43,33.27,33.37,17506.0
2022-07-28 13:20:00,33.38,33.51,33.33,33.43,21122.0,33.38,33.51,33.33,33.43,21122.0
2022-07-28 13:30:00,33.42,33.65,33.42,33.6,58452.0,33.42,33.65,33.42,33.6,58452.0
2022-07-28 13:40:00,33.59,33.67,33.54,33.55,24710.0,33.59,33.67,33.54,33.55,24710.0
2022-07-28 13:50:00,33.53,33.58,33.46,33.5,33093.0,33.53,33.58,33.46,33.5,33093.0
2022-07-28 14:00:00,33.45,33.56,33.39,33.41,23492.0,33.45,33.56,33.39,33.41,23492.0
2022-07-28 14:10:00,33.39,33.45,33.25,33.3,43502.0,33.39,33.45,33.25,33.3,43502.0
2022-07-28 14:20:00,33.3,33.36,33.24,33.29,19963.0,33.3,33.36,33.24,33.29,19963.0
2022-07-28 14:30:00,33.28,33.42,33.19,33.37,114848.0,33.28,33.42,33.19,33.37,114848.0
2022-07-28 14:40:00,33.36,33.5,33.22,33.47,30672.0,33.36,33.5,33.22,33.47,30672.0
2022-07-28 14:50:00,33.43,33.59,33.39,33.53,40321.0,33.43,33.59,33.39,33.53,40321.0
2022-07-28 15:00:00,33.52,33.63,33.44,33.56,69665.0,33.52,33.63,33.44,33.56,69665.0
2022-07-28 15:10:00,33.58,33.68,33.55,33.67,21669.0,33.58,33.68,33.55,33.67,21669.0
2022-07-28 15:20:00,33.67,33.73,33.62,33.72,47431.0,33.67,33.73,33.62,33.72,47431.0
2022-07-28 15:30:00,33.7,33.7,33.52,33.6,34890.0,33.7,33.7,33.52,33.6,34890.0
2022-07-28 15:40:00,33.59,33.72,33.52,33.7,71167.0,33.59,33.72,33.52,33.7,71167.0
2022-07-28 15:50:00,33.66,33.85,33.63,33.81,223265.0,33.66,33.85,33.63,33.81,223265.0
2022-07-29 09:30:00,33.68,34.2,33.06,33.23,177192.0,33.68,34.2,33.06,33.23,177192.0
2022-07-29 09:40:00,33.22,33.64,33.2,33.28,118447.0,33.22,33.64,33.2,33.28,118447.0
2022-07-29 09:50:00,33.29,33.42,33.16,33.34,59167.0,33.29,33.42,33.16,33.34,59167.0
2022-07-29 10:00:00,33.3,33.51,33.24,33.41,70138.0,33.3,33.51,33.24,33.41,70138.0
2022-07-29 10:10:00,33.4,33.58,33.31,33.48,53299.0,33.4,33.58,33.31,33.48,53299.0
2022-07-29 10:20:00,33.42,33.65,33.29,33.51,81857.0,33.42,33.65,33.29,33.51,81857.0
2022-07-29 10:30:00,33.51,33.52,33.15,33.33,53308.0,33.51,33.52,33.15,33.33,53308.0
2022-07-29 10:40:00,33.34,33.7,33.25,33.45,91512.0,33.34,33.7,33.25,33.45,91512.0
2022-07-29 10:50:00,33.48,33.48,33.26,33.28,33496.0,33.48,33.48,33.26,33.28,33496.0
2022-07-29 11:00:00,33.27,33.42,33.25,33.38,38455.0,33.27,33.42,33.25,33.38,38455.0
2022-07-29 11:10:00,33.32,33.38,33.25,33.35,34138.0,33.32,33.38,33.25,33.35,34138.0
2022-07-29 11:20:00,33.36,33.36,33.17,33.2,56686.0,33.36,33.36,33.17,33.2,56686.0
2022-07-29 11:30:00,33.23,33.31,33.16,33.31,21450.0,33.23,33.31,33.16,33.31,21450.0
2022-07-29 11:40:00,33.3,33.42,33.3,33.39,23255.0,33.3,33.42,33.3,33.39,23255.0
2022-07-29 11:50:00,33.39,33.44,33.33,33.42,19009.0,33.39,33.44,33.33,33.42,19009.0
2022-07-29 12:00:00,33.41,33.47,33.27,33.32,30123.0,33.41,33.47,33.27,33.32,30123.0
2022-07-29 12:10:00,33.33,33.42,33.33,33.39,19979.0,33.33,33.42,33.33,33.39,19979.0
2022-07-29 12:20:00,33.35,33.43,33.33,33.34,20033.0,33.35,33.43,33.33,33.34,20033.0
2022-07-29 12:30:00,33.35,33.39,33.26,33.37,24475.0,33.35,33.39,33.26,33.37,24475.0
2022-07-29 12:40:00,33.38,33.41,33.33,33.36,23996.0,33.38,33.41,33.33,33.36,23996.0
2022-07-29 12:50:00,33.35,33.53,33.35,33.47,40212.0,33.35,33.53,33.35,33.47,40212.0
2022-07-29 13:00:00,33.48,33.58,33.42,33.55,47890.0,33.48,33.58,33.42,33.55,47890.0
2022-07-29 13:10:00,33.52,33.68,33.46,33.66,50166.0,33.52,33.68,33.46,33.66,50166.0
2022-07-29 13:20:00,33.65,33.65,33.5,33.53,41000.0,33.65,33.65,33.5,33.53,41000.0
2022-07-29 13:30:00,33.55,33.68,33.51,33.65,25003.0,33.55,33.68,33.51,33.65,25003.0
2022-07-29 13:40:00,33.66,33.75,33.61,33.73,47721.0,33.66,33.75,33.61,33.73,47721.0
2022-07-29 13:50:00,33.7,33.74,33.61,33.62,25848.0,33.7,33.74,33.61,33.62,25848.0
2022-07-29 14:00:00,33.6,33.75,33.6,33.7,23304.0,33.6,33.75,33.6,33.7,23304.0
2022-07-29 14:10:00,33.72,34.21,33.66,34.1,167666.0,33.72,34.21,33.66,34.1,167666.0
2022-07-29 14:20:00,34.09,34.79,34.03,34.55,509559.0,34.09,34.79,34.03,34.55,509559.0
2022-07-29 14:30:00,34.52,34.77,34.45,34.62,177354.0,34.52,34.77,34.45,34.62,177354.0
2022-07-29 14:40:00,34.6,34.72,34.38,34.45,94593.0,34.6,34.72,34.38,34.45,94593.0
2022-07-29 14:50:00,34.44,34.49,34.23,34.32,75918.0,34.44,34.49,34.23,34.32,75918.0
2022-07-29 15:00:00,34.28,34.3,34.06,34.12,73242.0,34.28,34.3,34.06,34.12,73242.0
2022-07-29 15:10:00,34.15,34.15,33.96,34.03,57736.0,34.15,34.15,33.96,34.03,57736.0
2022-07-29 15:20:00,34.0,34.09,33.91,33.92,71265.0,34.0,34.09,33.91,33.92,71265.0
2022-07-29 15:30:00,33.92,34.11,33.86,33.87,110492.0,33.92,34.11,33.86,33.87,110492.0
2022-07-29 15:40:00,33.89,34.18,33.82,34.12,106520.0,33.89,34.18,33.82,34.12,106520.0
2022-07-29 15:50:00,34.15,34.2,34.0,34.08,256441.0,34.15,34.2,34.0,34.08,256441.0
2022-08-01 09:30:00,33.8,34.75,33.77,34.38,225903.0,33.8,34.75,33.77,34.38,225903.0
2022-08-01 09:40:00,34.4,34.98,34.25,34.97,164256.0,34.4,34.98,34.25,34.97,164256.0
2022-08-01 09:50:00,34.96,35.64,34.75,35.2,281284.0,34.96,35.64,34.75,35.2,281284.0
2022-08-01 10:00:00,35.16,35.45,35.01,35.04,155855.0,35.16,35.45,35.01,35.04,155855.0
2022-08-01 10:10:00,35.1,35.25,34.76,34.92,133610.0,35.1,35.25,34.76,34.92,133610.0
2022-08-01 10:20:00,34.88,35.06,34.75,34.96,64255.0,34.88,35.06,34.75,34.96,64255.0
2022-08-01 10:30:00,34.96,35.1,34.89,35.02,45531.0,34.96,35.1,34.89,35.02,45531.0
2022-08-01 10:40:00,35.04,35.65,35.02,35.47,102470.0,35.04,35.65,35.02,35.47,102470.0
2022-08-01 10:50:00,35.5,35.71,35.42,35.57,138966.0,35.5,35.71,35.42,35.57,138966.0
2022-08-01 11:00:00,35.57,35.61,34.75,34.83,140821.0,35.57,35.61,34.75,34.83,140821.0
2022-08-01 11:10:00,34.84,35.06,34.71,34.72,103040.0,34.84,35.06,34.71,34.72,103040.0
2022-08-01 11:20:00,34.73,35.11,34.63,35.04,82088.0,34.73,35.11,34.63,35.04,82088.0
2022-08-01 11:30:00,35.03,35.05,34.8,34.84,34210.0,35.03,35.05,34.8,34.84,34210.0
2022-08-01 11:40:00,34.88,35.25,34.86,35.2,81804.0,34.88,35.25,34.86,35.2,81804.0
2022-08-01 11:50:00,35.18,35.21,35.03,35.08,65243.0,35.18,35.21,35.03,35.08,65243.0
2022-08-01 12:00:00,35.05,35.1,34.85,34.9,27123.0,35.05,35.1,34.85,34.9,27123.0
2022-08-01 12:10:00,34.93,34.96,34.76,34.86,32939.0,34.93,34.96,34.76,34.86,32939.0
2022-08-01 12:20:00,34.89,35.02,34.76,34.84,49683.0,34.89,35.02,34.76,34.84,49683.0
2022-08-01 12:30:00,34.84,34.84,34.52,34.56,62038.0,34.84,34.84,34.52,34.56,62038.0
2022-08-01 12:40:00,34.52,34.74,34.51,34.63,47682.0,34.52,34.74,34.51,34.63,47682.0
2022-08-01 12:50:00,34.64,34.79,34.58,34.7,30583.0,34.64,34.79,34.58,34.7,30583.0
2022-08-01 13:00:00,34.7,34.7,34.4,34.58,40279.0,34.7,34.7,34.4,34.58,40279.0
2022-08-01 13:10:00,34.57,34.71,34.49,34.59,23914.0,34.57,34.71,34.49,34.59,23914.0
2022-08-01 13:20:00,34.57,34.68,34.53,34.58,24087.0,34.57,34.68,34.53,34.58,24087.0
2022-08-01 13:30:00,34.58,34.61,34.41,34.41,35136.0,34.58,34.61,34.41,34.41,35136.0
2022-08-01 13:40:00,34.42,34.44,33.87,34.13,176688.0,34.42,34.44,33.87,34.13,176688.0
2022-08-01 13:50:00,34.09,34.31,33.99,34.27,57884.0,34.09,34.31,33.99,34.27,57884.0
2022-08-01 14:00:00,34.28,34.43,34.14,34.43,53948.0,34.28,34.43,34.14,34.43,53948.0
2022-08-01 14:10:00,34.38,34.68,34.26,34.45,59217.0,34.38,34.68,34.26,34.45,59217.0
2022-08-01 14:20:00,34.42,34.65,34.42,34.61,63278.0,34.42,34.65,34.42,34.61,63278.0
2022-08-01 14:30:00,34.6,34.77,34.58,34.76,36322.0,34.6,34.77,34.58,34.76,36322.0
2022-08-01 14:40:00,34.76,34.77,34.53,34.61,81220.0,34.76,34.77,34.53,34.61,81220.0
2022-08-01 14:50:00,34.59,34.89,34.55,34.87,73541.0,34.59,34.89,34.55,34.87,73541.0
2022-08-01 15:00:00,34.87,34.92,34.79,34.88,42057.0,34.87,34.92,34.79,34.88,42057.0
2022-08-01 15:10:00,34.88,34.92,34.76,34.79,31745.0,34.88,34.92,34.76,34.79,31745.0
2022-08-01 15:20:00,34.78,34.78,34.59,34.67,28679.0,34.78,34.78,34.59,34.67,28679.0
2022-08-01 15:30:00,34.67,35.06,34.67,35.02,88789.0,34.67,35.06,34.67,35.02,88789.0
2022-08-01 15:40:00,35.03,35.11,34.92,34.93,85475.0,35.03,35.11,34.92,34.93,85475.0
2022-08-01 15:50:00,34.94,34.98,34.69,34.81,148537.0,34.94,34.98,34.69,34.81,148537.0
2022-08-02 09:30:00,35.9,35.93,35.12,35.78,250361.0,35.9,35.93,35.12,35.78,250361.0
2022-08-02 09:40:00,35.77,35.9,35.26,35.74,144086.0,35.77,35.9,35.26,35.74,144086.0
2022-08-02 09:50:00,35.81,36.12,35.46,35.65,159410.0,35.81,36.12,35.46,35.65,159410.0
2022-08-02 10:00:00,35.59,35.74,35.33,35.48,104165.0,35.59,35.74,35.33,35.48,104165.0
2022-08-02 10:10:00,35.41,35.89,35.18,35.84,84269.0,35.41,35.89,35.18,35.84,84269.0
2022-08-02 10:20:00,35.83,35.99,35.76,35.94,87433.0,35.83,35.99,35.76,35.94,87433.0
2022-08-02 10:30:00,35.97,36.16,35.75,35.94,220798.0,35.97,36.16,35.75,35.94,220798.0
2022-08-02 10:40:00,35.9,36.48,35.79,36.3,165454.0,35.9,36.48,35.79,36.3,165454.0
2022-08-02 10:50:00,36.33,36.61,36.21,36.42,123790.0,36.33,36.61,36.21,36.42,123790.0
2022-08-02 11:00:00,36.41,36.55,35.91,36.02,147367.0,36.41,36.55,35.91,36.02,147367.0
2022-08-02 11:10:00,36.04,36.23,35.87,36.22,53990.0,36.04,36.23,35.87,36.22,53990.0
2022-08-02 11:20:00,36.19,36.34,35.98,36.29,51921.0,36.19,36.34,35.98,36.29,51921.0
2022-08-02 11:30:00,36.29,36.42,36.0,36.33,60289.0,36.29,36.42,36.0,36.33,60289.0
2022-08-02 11:40:00,36.34,36.62,36.32,36.54,94459.0,36.34,36.62,36.32,36.54,94459.0
2022-08-02 11:50:00,36.53,36.72,36.48,36.52,103992.0,36.53,36.72,36.48,36.52,103992.0
2022-08-02 12:00:00,36.54,36.8,36.51,36.58,99834.0,36.54,36.8,36.51,36.58,99834.0
2022-08-02 12:10:00,36.6,36.77,36.53,36.75,56830.0,36.6,36.77,36.53,36.75,56830.0
2022-08-02 12:20:00,36.73,36.76,36.36,36.49,91091.0,36.73,36.76,36.36,36.49,91091.0
2022-08-02 12:30:00,36.5,36.6,36.41,36.6,55961.0,36.5,36.6,36.41,36.6,55961.0
2022-08-02 12:40:00,36.6,36.6,36.3,36.37,49036.0,36.6,36.6,36.3,36.37,49036.0
2022-08-02 12:50:00,36.34,36.42,36.23,36.28,63046.0,36.34,36.42,36.23,36.28,63046.0
2022-08-02 13:00:00,36.28,36.32,35.95,36.22,80096.0,36.28,36.32,35.95,36.22,80096.0
2022-08-02 13:10:00,36.19,36.25,36.09,36.13,50980.0,36.19,36.25,36.09,36.13,50980.0
2022-08-02 13:20:00,36.14,36.16,35.65,35.77,101206.0,36.14,36.16,35.65,35.77,101206.0
2022-08-02 13:30:00,35.71,35.72,35.5,35.57,70418.0,35.71,35.72,35.5,35.57,70418.0
2022-08-02 13:40:00,35.61,35.9,35.5,35.82,67601.0,35.61,35.9,35.5,35.82,67601.0
2022-08-02 13:50:00,35.83,35.95,35.79,35.92,37705.0,35.83,35.95,35.79,35.92,37705.0
2022-08-02 14:00:00,35.92,36.02,35.84,36.01,28656.0,35.92,36.02,35.84,36.01,28656.0
2022-08-02 14:10:00,36.01,36.08,35.86,35.89,54106.0,36.01,36.08,35.86,35.89,54106.0
2022-08-02 14:20:00,35.9,36.14,35.9,36.07,31630.0,35.9,36.14,35.9,36.07,31630.0
2022-08-02 14:30:00,36.15,36.15,35.96,36.0,36911.0,36.15,36.15,35.96,36.0,36911.0
2022-08-02 14:40:00,36.0,36.05,35.84,36.04,32216.0,36.0,36.05,35.84,36.04,32216.0
2022-08-02 14:50:00,36.01,36.1,35.78,35.97,104372.0,36.01,36.1,35.78,35.97,104372.0
2022-08-02 15:00:00,35.97,36.17,35.89,36.16,64731.0,35.97,36.17,35.89,36.16,64731.0
2022-08-02 15:10:00,36.15,36.25,35.97,36.03,61246.0,36.15,36.25,35.97,36.03,61246.0
2022-08-02 15:20:00,36.05,36.1,35.93,35.96,30009.0,36.05,36.1,35.93,35.96,30009.0
2022-08-02 15:30:00,35.99,36.03,35.83,35.95,48977.0,35.99,36.03,35.83,35.95,48977.0
2022-08-02 15:40:00,35.95,35.95,35.66,35.76,107597.0,35.95,35.95,35.66,35.76,107597.0
2022-08-02 15:50:00,35.78,36.05,35.72,35.76,298289.0,35.78,36.05,35.72,35.76,298289.0
2022-08-03 09:30:00,36.22,37.32,36.0,37.07,491219.0,36.22,37.32,36.0,37.07,491219.0
2022-08-03 09:40:00,37.06,37.81,36.76,37.56,363939.0,37.06,37.81,36.76,37.56,363939.0
2022-08-03 09:50:00,37.56,37.7,37.16,37.36,170153.0,37.56,37.7,37.16,37.36,170153.0
2022-08-03 10:00:00,37.33,37.64,37.01,37.57,165072.0,37.33,37.64,37.01,37.57,165072.0
2022-08-03 10:10:00,37.58,38.01,37.5,37.7,334861.0,37.58,38.01,37.5,37.7,334861.0
2022-08-03 10:20:00,37.66,37.75,37.35,37.67,150445.0,37.66,37.75,37.35,37.67,150445.0
2022-08-03 10:30:00,37.69,37.86,37.22,37.26,126892.0,37.69,37.86,37.22,37.26,126892.0
2022-08-03 10:40:00,37.22,37.62,36.92,37.33,128911.0,37.22,37.62,36.92,37.33,128911.0
2022-08-03 10:50:00,37.32,37.37,37.02,37.08,90863.0,37.32,37.37,37.02,37.08,90863.0
2022-08-03 11:00:00,37.09,37.17,37.01,37.07,60191.0,37.09,37.17,37.01,37.07,60191.0
2022-08-03 11:10:00,37.08,37.35,37.04,37.25,99675.0,37.08,37.35,37.04,37.25,99675.0
2022-08-03 11:20:00,37.25,37.44,37.25,37.39,44082.0,37.25,37.44,37.25,37.39,44082.0
2022-08-03 11:30:00,37.38,37.53,37.28,37.48,52701.0,37.38,37.53,37.28,37.48,52701.0
2022-08-03 11:40:00,37.49,37.58,37.37,37.39,88679.0,37.49,37.58,37.37,37.39,88679.0
2022-08-03 11:50:00,37.38,37.38,37.14,37.31,82489.0,37.38,37.38,37.14,37.31,82489.0
2022-08-03 12:00:00,37.31,37.44,37.25,37.34,26962.0,37.31,37.44,37.25,37.34,26962.0
2022-08-03 12:10:00,37.35,37.35,37.18,37.25,33823.0,37.35,37.35,37.18,37.25,33823.0
2022-08-03 12:20:00,37.26,37.37,37.21,37.28,33681.0,37.26,37.37,37.21,37.28,33681.0
2022-08-03 12:30:00,37.28,37.45,37.28,37.39,52843.0,37.28,37.45,37.28,37.39,52843.0
2022-08-03 12:40:00,37.4,37.42,37.26,37.32,49690.0,37.4,37.42,37.26,37.32,49690.0
2022-08-03 12:50:00,37.31,37.37,37.0,37.14,108364.0,37.31,37.37,37.0,37.14,108364.0
2022-08-03 13:00:00,37.12,37.18,37.0,37.11,71732.0,37.12,37.18,37.0,37.11,71732.0
2022-08-03 13:10:00,37.12,37.22,37.11,37.18,46860.0,37.12,37.22,37.11,37.18,46860.0
2022-08-03 13:20:00,37.18,37.22,37.01,37.04,41987.0,37.18,37.22,37.01,37.04,41987.0
2022-08-03 13:30:00,37.04,37.15,36.98,37.01,55803.0,37.04,37.15,36.98,37.01,55803.0
2022-08-03 13:40:00,36.98,37.09,36.85,37.09,68633.0,36.98,37.09,36.85,37.09,68633.0
2022-08-03 13:50:00,37.1,37.25,37.03,37.25,41039.0,37.1,37.25,37.03,37.25,41039.0
2022-08-03 14:00:00,37.25,37.34,37.19,37.34,40509.0,37.25,37.34,37.19,37.34,40509.0
2022-08-03 14:10:00,37.32,37.39,37.25,37.39,51357.0,37.32,37.39,37.25,37.39,51357.0
2022-08-03 14:20:00,37.4,37.47,37.34,37.35,41497.0,37.4,37.47,37.34,37.35,41497.0
2022-08-03 14:30:00,37.36,37.43,37.28,37.31,29254.0,37.36,37.43,37.28,37.31,29254.0
2022-08-03 14:40:00,37.28,37.38,37.18,37.38,35736.0,37.28,37.38,37.18,37.38,35736.0
2022-08-03 14:50:00,37.38,37.47,37.34,37.35,68887.0,37.38,37.47,37.34,37.35,68887.0
2022-08-03 15:00:00,37.32,37.47,37.28,37.31,43690.0,37.32,37.47,37.28,37.31,43690.0
2022-08-03 15:10:00,37.33,37.4,37.22,37.36,35478.0,37.33,37.4,37.22,37.36,35478.0
2022-08-03 15:20:00,37.37,37.47,37.33,37.43,48867.0,37.37,37.47,37.33,37.43,48867.0
2022-08-03 15:30:00,37.45,37.58,37.41,37.49,89721.0,37.45,37.58,37.41,37.49,89721.0
2022-08-03 15:40:00,37.49,37.63,37.46,37.54,82380.0,37.49,37.63,37.46,37.54,82380.0
2022-08-03 15:50:00,37.54,37.81,37.5,37.79,381163.0,37.54,37.81,37.5,37.79,381163.0
2022-08-04 09:30:00,38.34,39.89,38.2,38.26,618487.0,38.34,39.89,38.2,38.26,618487.0
2022-08-04 09:40:00,38.2,39.53,38.2,38.99,463380.0,38.2,39.53,38.2,38.99,463380.0
2022-08-04 09:50:00,38.9,39.02,38.3,38.62,205395.0,38.9,39.02,38.3,38.62,205395.0
2022-08-04 10:00:00,38.62,39.11,38.37,38.92,147305.0,38.62,39.11,38.37,38.92,147305.0
2022-08-04 10:10:00,38.92,38.99,38.36,38.54,108831.0,38.92,38.99,38.36,38.54,108831.0
2022-08-04 10:20:00,38.5,39.8,38.32,39.47,497186.0,38.5,39.8,38.32,39.47,497186.0
2022-08-04 10:30:00,39.43,39.53,38.37,38.41,353516.0,39.43,39.53,38.37,38.41,353516.0
2022-08-04 10:40:00,38.49,38.98,38.31,38.7,139400.0,38.49,38.98,38.31,38.7,139400.0
2022-08-04 10:50:00,38.67,38.88,38.58,38.66,54178.0,38.67,38.88,38.58,38.66,54178.0
2022-08-04 11:00:00,38.7,38.8,38.35,38.46,73869.0,38.7,38.8,38.35,38.46,73869.0
2022-08-04 11:10:00,38.45,38.52,38.32,38.38,74947.0,38.45,38.52,38.32,38.38,74947.0
2022-08-04 11:20:00,38.45,38.47,37.89,37.94,219586.0,38.45,38.47,37.89,37.94,219586.0
2022-08-04 11:30:00,37.97,38.24,37.96,38.04,75148.0,37.97,38.24,37.96,38.04,75148.0
2022-08-04 11:40:00,38.07,38.3,38.04,38.26,54186.0,38.07,38.3,38.04,38.26,54186.0
2022-08-04 11:50:00,38.27,38.52,38.23,38.3,79179.0,38.27,38.52,38.23,38.3,79179.0
2022-08-04 12:00:00,38.3,38.4,38.23,38.37,87575.0,38.3,38.4,38.23,38.37,87575.0
2022-08-04 12:10:00,38.37,38.55,38.35,38.53,81019.0,38.37,38.55,38.35,38.53,81019.0
2022-08-04 12:20:00,38.5,38.58,38.43,38.55,34064.0,38.5,38.58,38.43,38.55,34064.0
2022-08-04 12:30:00,38.55,38.57,38.3,38.38,41961.0,38.55,38.57,38.3,38.38,41961.0
2022-08-04 12:40:00,38.36,38.49,38.11,38.12,34162.0,38.36,38.49,38.11,38.12,34162.0
2022-08-04 12:50:00,38.11,38.25,38.04,38.11,36326.0,38.11,38.25,38.04,38.11,36326.0
2022-08-04 13:00:00,38.08,38.19,38.02,38.14,59545.0,38.08,38.19,38.02,38.14,59545.0
2022-08-04 13:10:00,38.15,38.25,38.09,38.12,38301.0,38.15,38.25,38.09,38.12,38301.0
2022-08-04 13:20:00,38.17,38.43,38.1,38.36,64344.0,38.17,38.43,38.1,38.36,64344.0
2022-08-04 13:30:00,38.38,38.49,38.31,38.46,44258.0,38.38,38.49,38.31,38.46,44258.0
2022-08-04 13:40:00,38.46,38.49,38.26,38.43,32749.0,38.46,38.49,38.26,38.43,32749.0
2022-08-04 13:50:00,38.44,38.53,38.4,38.53,29998.0,38.44,38.53,38.4,38.53,29998.0
2022-08-04 14:00:00,38.51,38.6,38.32,38.35,60281.0,38.51,38.6,38.32,38.35,60281.0
2022-08-04 14:10:00,38.35,38.5,38.3,38.46,32640.0,38.35,38.5,38.3,38.46,32640.0
2022-08-04 14:20:00,38.42,38.55,38.39,38.52,26072.0,38.42,38.55,38.39,38.52,26072.0
2022-08-04 14:30:00,38.5,38.55,38.43,38.47,33956.0,38.5,38.55,38.43,38.47,33956.0
2022-08-04 14:40:00,38.46,38.5,38.35,38.49,28571.0,38.46,38.5,38.35,38.49,28571.0
2022-08-04 14:50:00,38.49,38.54,38.44,38.5,29952.0,38.49,38.54,38.44,38.5,29952.0
2022-08-04 15:00:00,38.48,38.55,38.45,38.55,24279.0,38.48,38.55,38.45,38.55,24279.0
2022-08-04 15:10:00,38.54,38.6,38.46,38.46,49466.0,38.54,38.6,38.46,38.46,49466.0
2022-08-04 15:20:00,38.46,38.47,38.32,38.34,46446.0,38.46,38.47,38.32,38.34,46446.0
2022-08-04 15:30:00,38.38,38.51,38.35,38.44,47554.0,38.38,38.51,38.35,38.44,47554.0
2022-08-04 15:40:00,38.47,38.49,38.41,38.41,95912.0,38.47,38.49,38.41,38.41,95912.0
2022-08-04 15:50:00,38.45,38.52,38.26,38.37,172719.0,38.45,38.52,38.26,38.37,172719.0
2022-08-05 09:30:00,37.37,37.66,36.56,37.49,287668.0,37.37,37.66,36.56,37.49,287668.0
2022-08-05 09:40:00,37.55,37.75,36.95,37.33,147499.0,37.55,37.75,36.95,37.33,147499.0
2022-08-05 09:50:00,37.37,37.65,37.28,37.55,74405.0,37.37,37.65,37.28,37.55,74405.0
2022-08-05 10:00:00,37.52,37.83,37.08,37.8,118165.0,37.52,37.83,37.08,37.8,118165.0
2022-08-05 10:10:00,37.8,38.05,37.73,38.04,163979.0,37.8,38.05,37.73,38.04,163979.0
2022-08-05 10:20:00,37.99,38.18,37.85,37.93,87359.0,37.99,38.18,37.85,37.93,87359.0
2022-08-05 10:30:00,37.9,38.07,37.68,38.04,78099.0,37.9,38.07,37.68,38.04,78099.0
2022-08-05 10:40:00,38.04,38.48,37.94,38.26,147415.0,38.04,38.48,37.94,38.26,147415.0
2022-08-05 10:50:00,38.25,38.29,38.01,38.13,57897.0,38.25,38.29,38.01,38.13,57897.0
2022-08-05 11:00:00,38.15,38.23,37.77,37.92,63734.0,38.15,38.23,37.77,37.92,63734.0
2022-08-05 11:10:00,37.91,38.03,37.7,38.03,40431.0,37.91,38.03,37.7,38.03,40431.0
2022-08-05 11:20:00,37.99,38.0,37.51,37.57,72916.0,37.99,38.0,37.51,37.57,72916.0
2022-08-05 11:30:00,37.52,37.83,37.5,37.73,42739.0,37.52,37.83,37.5,37.73,42739.0
2022-08-05 11:40:00,37.76,37.84,37.56,37.69,43143.0,37.76,37.84,37.56,37.69,43143.0
2022-08-05 11:50:00,37.64,37.95,37.57,37.91,50123.0,37.64,37.95,37.57,37.91,50123.0
2022-08-05 12:00:00,37.87,38.19,37.87,37.94,98142.0,37.87,38.19,37.87,37.94,98142.0
2022-08-05 12:10:00,37.94,38.29,37.94,38.18,98841.0,37.94,38.29,37.94,38.18,98841.0
2022-08-05 12:20:00,38.14,38.26,38.0,38.15,54520.0,38.14,38.26,38.0,38.15,54520.0
2022-08-05 12:30:00,38.14,38.17,37.89,38.13,65566.0,38.14,38.17,37.89,38.13,65566.0
2022-08-05 12:40:00,38.12,38.35,38.03,38.3,83405.0,38.12,38.35,38.03,38.3,83405.0
2022-08-05 12:50:00,38.34,38.58,38.29,38.49,109494.0,38.34,38.58,38.29,38.49,109494.0
2022-08-05 13:00:00,38.49,38.77,38.25,38.63,107486.0,38.49,38.77,38.25,38.63,107486.0
2022-08-05 13:10:00,38.61,38.9,38.6,38.88,116675.0,38.61,38.9,38.6,38.88,116675.0
2022-08-05 13:20:00,38.86,39.25,38.77,39.08,536075.0,38.86,39.25,38.77,39.08,536075.0
2022-08-05 13:30:00,39.05,39.25,38.72,38.99,289178.0,39.05,39.25,38.72,38.99,289178.0
2022-08-05 13:40:00,38.99,39.14,38.91,38.97,125795.0,38.99,39.14,38.91,38.97,125795.0
2022-08-05 13:50:00,39.0,39.09,38.9,39.0,130371.0,39.0,39.09,38.9,39.0,130371.0
2022-08-05 14:00:00,39.0,39.32,38.88,39.21,155765.0,39.0,39.32,38.88,39.21,155765.0
2022-08-05 14:10:00,39.25,39.68,39.25,39.63,228469.0,39.25,39.68,39.25,39.63,228469.0
2022-08-05 14:20:00,39.62,39.74,39.35,39.39,215692.0,39.62,39.74,39.35,39.39,215692.0
2022-08-05 14:30:00,39.46,39.9,39.38,39.8,260635.0,39.46,39.9,39.38,39.8,260635.0
2022-08-05 14:40:00,39.75,40.26,39.68,40.24,513711.0,39.75,40.26,39.68,40.24,513711.0
2022-08-05 14:50:00,40.23,40.43,39.85,40.17,327622.0,40.23,40.43,39.85,40.17,327622.0
2022-08-05 15:00:00,40.17,40.28,39.45,39.89,286912.0,40.17,40.28,39.45,39.89,286912.0
2022-08-05 15:10:00,39.84,39.9,39.46,39.5,165070.0,39.84,39.9,39.46,39.5,165070.0
2022-08-05 15:20:00,39.5,39.57,39.35,39.53,180299.0,39.5,39.57,39.35,39.53,180299.0
2022-08-05 15:30:00,39.54,39.75,39.51,39.59,194021.0,39.54,39.75,39.51,39.59,194021.0
2022-08-05 15:40:00,39.6,39.95,39.52,39.84,263671.0,39.6,39.95,39.52,39.84,263671.0
2022-08-05 15:50:00,39.84,40.0,39.72,39.95,478117.0,39.84,40.0,39.72,39.95,478117.0
2022-08-08 09:30:00,41.29,45.13,40.75,45.13,1606598.0,41.29,45.13,40.75,45.13,1606598.0
2022-08-08 09:40:00,45.25,47.99,44.08,44.08,1395046.0,45.25,47.99,44.08,44.08,1395046.0
2022-08-08 09:50:00,43.7,45.36,42.12,42.89,1445475.0,43.7,45.36,42.12,42.89,1445475.0
2022-08-08 10:00:00,42.83,43.4,41.6,42.95,761322.0,42.83,43.4,41.6,42.95,761322.0
2022-08-08 10:10:00,42.92,42.98,42.47,42.83,417048.0,42.92,42.98,42.47,42.83,417048.0
2022-08-08 10:20:00,42.87,44.01,42.76,43.93,785482.0,42.87,44.01,42.76,43.93,785482.0
2022-08-08 10:30:00,43.89,44.8,43.56,43.86,643734.0,43.89,44.8,43.56,43.86,643734.0
2022-08-08 10:40:00,43.88,44.43,43.51,43.87,320435.0,43.88,44.43,43.51,43.87,320435.0
2022-08-08 10:50:00,43.88,44.95,43.57,44.89,470532.0,43.88,44.95,43.57,44.89,470532.0
2022-08-08 11:00:00,44.83,45.49,44.4,45.43,591076.0,44.83,45.49,44.4,45.43,591076.0
2022-08-08 11:10:00,45.47,45.58,44.56,44.98,522001.0,45.47,45.58,44.56,44.98,522001.0
2022-08-08 11:20:00,44.96,44.97,44.4,44.76,284172.0,44.96,44.97,44.4,44.76,284172.0
2022-08-08 11:30:00,44.71,45.2,44.51,44.61,260177.0,44.71,45.2,44.51,44.61,260177.0
2022-08-08 11:40:00,44.61,44.82,44.21,44.55,410361.0,44.61,44.82,44.21,44.55,410361.0
2022-08-08 11:50:00,44.59,45.19,44.47,44.95,334026.0,44.59,45.19,44.47,44.95,334026.0
2022-08-08 12:00:00,44.99,45.09,44.4,44.54,199148.0,44.99,45.09,44.4,44.54,199148.0
2022-08-08 12:10:00,44.58,44.76,44.23,44.35,229596.0,44.58,44.76,44.23,44.35,229596.0
2022-08-08 12:20:00,44.39,44.74,44.27,44.47,203569.0,44.39,44.74,44.27,44.47,203569.0
2022-08-08 12:30:00,44.48,45.48,44.41,44.93,442372.0,44.48,45.48,44.41,44.93,442372.0
2022-08-08 12:40:00,44.94,45.31,44.67,44.96,236825.0,44.94,45.31,44.67,44.96,236825.0
2022-08-08 12:50:00,45.03,45.06,44.0,44.24,337463.0,45.03,45.06,44.0,44.24,337463.0
2022-08-08 13:00:00,44.21,44.49,43.72,43.84,218441.0,44.21,44.49,43.72,43.84,218441.0
2022-08-08 13:10:00,43.87,44.65,43.84,44.5,126275.0,43.87,44.65,43.84,44.5,126275.0
2022-08-08 13:20:00,44.46,44.9,44.42,44.42,127427.0,44.46,44.9,44.42,44.42,127427.0
2022-08-08 13:30:00,44.43,44.69,44.33,44.43,76762.0,44.43,44.69,44.33,44.43,76762.0
2022-08-08 13:40:00,44.44,44.6,44.3,44.35,76133.0,44.44,44.6,44.3,44.35,76133.0
2022-08-08 13:50:00,44.32,44.38,44.11,44.19,58459.0,44.32,44.38,44.11,44.19,58459.0
2022-08-08 14:00:00,44.15,44.22,43.21,43.43,244966.0,44.15,44.22,43.21,43.43,244966.0
2022-08-08 14:10:00,43.42,43.45,43.0,43.35,127835.0,43.42,43.45,43.0,43.35,127835.0
2022-08-08 14:20:00,43.29,43.68,43.25,43.51,101559.0,43.29,43.68,43.25,43.51,101559.0
2022-08-08 14:30:00,43.51,43.59,43.01,43.08,157072.0,43.51,43.59,43.01,43.08,157072.0
2022-08-08 14:40:00,43.11,43.37,43.0,43.03,97642.0,43.11,43.37,43.0,43.03,97642.0
2022-08-08 14:50:00,43.05,43.32,42.64,43.25,242429.0,43.05,43.32,42.64,43.25,242429.0
2022-08-08 15:00:00,43.23,43.5,43.14,43.17,59654.0,43.23,43.5,43.14,43.17,59654.0
2022-08-08 15:10:00,43.14,43.43,42.6,42.73,152570.0,43.14,43.43,42.6,42.73,152570.0
2022-08-08 15:20:00,42.66,43.21,42.66,43.02,164387.0,42.66,43.21,42.66,43.02,164387.0
2022-08-08 15:30:00,43.01,43.42,42.97,43.34,146878.0,43.01,43.42,42.97,43.34,146878.0
2022-08-08 15:40:00,43.25,43.6,43.11,43.54,210894.0,43.25,43.6,43.11,43.54,210894.0
2022-08-08 15:50:00,43.42,43.57,43.15,43.43,317342.0,43.42,43.57,43.15,43.43,317342.0
2022-08-09 09:30:00,42.14,43.19,41.21,41.97,486768.0,42.14,43.19,41.21,41.97,486768.0
2022-08-09 09:40:00,41.99,42.28,41.45,41.7,322832.0,41.99,42.28,41.45,41.7,322832.0
2022-08-09 09:50:00,41.72,42.34,41.51,41.67,190549.0,41.72,42.34,41.51,41.67,190549.0
2022-08-09 10:00:00,41.72,41.76,40.69,40.96,316803.0,41.72,41.76,40.69,40.96,316803.0
2022-08-09 10:10:00,40.94,41.33,40.82,40.92,142566.0,40.94,41.33,40.82,40.92,142566.0
2022-08-09 10:20:00,40.98,41.2,40.37,40.6,201372.0,40.98,41.2,40.37,40.6,201372.0
2022-08-09 10:30:00,40.57,40.6,39.83,39.93,293941.0,40.57,40.6,39.83,39.93,293941.0
2022-08-09 10:40:00,39.93,40.45,39.72,40.14,253661.0,39.93,40.45,39.72,40.14,253661.0
2022-08-09 10:50:00,40.14,40.29,39.96,40.04,152532.0,40.14,40.29,39.96,40.04,152532.0
2022-08-09 11:00:00,40.05,40.09,39.17,39.17,237939.0,40.05,40.09,39.17,39.17,237939.0
2022-08-09 11:10:00,39.16,39.74,39.0,39.74,188079.0,39.16,39.74,39.0,39.74,188079.0
2022-08-09 11:20:00,39.73,39.9,39.64,39.9,130522.0,39.73,39.9,39.64,39.9,130522.0
2022-08-09 11:30:00,39.9,40.06,39.67,39.78,103271.0,39.9,40.06,39.67,39.78,103271.0
2022-08-09 11:40:00,39.75,40.06,39.7,39.96,115249.0,39.75,40.06,39.7,39.96,115249.0
2022-08-09 11:50:00,39.96,40.0,39.67,39.75,95079.0,39.96,40.0,39.67,39.75,95079.0
2022-08-09 12:00:00,39.76,39.96,39.45,39.95,149010.0,39.76,39.96,39.45,39.95,149010.0
2022-08-09 12:10:00,39.94,40.07,39.85,40.01,87881.0,39.94,40.07,39.85,40.01,87881.0
2022-08-09 12:20:00,40.03,40.28,39.96,39.98,75418.0,40.03,40.28,39.96,39.98,75418.0
2022-08-09 12:30:00,39.98,40.17,39.95,39.98,74983.0,39.98,40.17,39.95,39.98,74983.0
2022-08-09 12:40:00,40.0,40.03,39.9,39.97,44627.0,40.0,40.03,39.9,39.97,44627.0
2022-08-09 12:50:00,39.96,40.04,39.77,40.01,85739.0,39.96,40.04,39.77,40.01,85739.0
2022-08-09 13:00:00,40.02,40.29,39.96,40.13,72606.0,40.02,40.29,39.96,40.13,72606.0
2022-08-09 13:10:00,40.13,40.58,40.08,40.39,85601.0,40.13,40.58,40.08,40.39,85601.0
2022-08-09 13:20:00,40.41,40.43,40.2,40.33,54647.0,40.41,40.43,40.2,40.33,54647.0
2022-08-09 13:30:00,40.3,40.33,40.05,40.1,38099.0,40.3,40.33,40.05,40.1,38099.0
2022-08-09 13:40:00,40.1,40.17,40.01,40.16,54854.0,40.1,40.17,40.01,40.16,54854.0
2022-08-09 13:50:00,40.16,40.48,40.15,40.39,41311.0,40.16,40.48,40.15,40.39,41311.0
2022-08-09 14:00:00,40.4,40.57,40.38,40.47,67072.0,40.4,40.57,40.38,40.47,67072.0
2022-08-09 14:10:00,40.44,40.5,40.36,40.47,54977.0,40.44,40.5,40.36,40.47,54977.0
2022-08-09 14:20:00,40.46,40.65,40.39,40.56,62844.0,40.46,40.65,40.39,40.56,62844.0
2022-08-09 14:30:00,40.57,40.69,40.5,40.67,82442.0,40.57,40.69,40.5,40.67,82442.0
2022-08-09 14:40:00,40.69,41.03,40.66,40.91,137266.0,40.69,41.03,40.66,40.91,137266.0
2022-08-09 14:50:00,40.9,41.0,40.69,40.71,115082.0,40.9,41.0,40.69,40.71,115082.0
2022-08-09 15:00:00,40.69,40.71,40.42,40.57,100464.0,40.69,40.71,40.42,40.57,100464.0
2022-08-09 15:10:00,40.56,40.69,40.5,40.55,51138.0,40.56,40.69,40.5,40.55,51138.0
2022-08-09 15:20:00,40.54,40.75,40.53,40.59,72227.0,40.54,40.75,40.53,40.59,72227.0
2022-08-09 15:30:00,40.58,40.59,40.36,40.42,76130.0,40.58,40.59,40.36,40.42,76130.0
2022-08-09 15:40:00,40.43,40.48,40.3,40.47,104282.0,40.43,40.48,40.3,40.47,104282.0
2022-08-09 15:50:00,40.47,40.54,40.14,40.41,219549.0,40.47,40.54,40.14,40.41,219549.0
2022-08-10 09:30:00,42.0,42.0,39.89,40.03,497649.0,42.0,42.0,39.89,40.03,497649.0
2022-08-10 09:40:00,40.04,40.17,39.52,40.01,210773.0,40.04,40.17,39.52,40.01,210773.0
2022-08-10 09:50:00,40.06,40.15,39.26,39.38,183504.0,40.06,40.15,39.26,39.38,183504.0
2022-08-10 10:00:00,39.34,39.58,39.05,39.15,200642.0,39.34,39.58,39.05,39.15,200642.0
2022-08-10 10:10:00,39.17,39.34,38.76,38.76,201251.0,39.17,39.34,38.76,38.76,201251.0
2022-08-10 10:20:00,38.75,39.09,38.63,39.02,142946.0,38.75,39.09,38.63,39.02,142946.0
2022-08-10 10:30:00,39.02,39.31,38.88,39.21,124061.0,39.02,39.31,38.88,39.21,124061.0
2022-08-10 10:40:00,39.2,39.68,39.2,39.54,92837.0,39.2,39.68,39.2,39.54,92837.0
2022-08-10 10:50:00,39.58,39.61,39.32,39.43,68990.0,39.58,39.61,39.32,39.43,68990.0
2022-08-10 11:00:00,39.5,39.92,39.46,39.75,81582.0,39.5,39.92,39.46,39.75,81582.0
2022-08-10 11:10:00,39.75,39.78,39.36,39.54,69161.0,39.75,39.78,39.36,39.54,69161.0
2022-08-10 11:20:00,39.58,39.74,39.55,39.63,58192.0,39.58,39.74,39.55,39.63,58192.0
2022-08-10 11:30:00,39.61,39.69,39.0,39.03,95507.0,39.61,39.69,39.0,39.03,95507.0
2022-08-10 11:40:00,39.02,39.25,39.01,39.2,54170.0,39.02,39.25,39.01,39.2,54170.0
2022-08-10 11:50:00,39.2,39.23,39.07,39.15,39582.0,39.2,39.23,39.07,39.15,39582.0
2022-08-10 12:00:00,39.15,39.37,39.12,39.27,50577.0,39.15,39.37,39.12,39.27,50577.0
2022-08-10 12:10:00,39.24,39.38,39.24,39.25,38039.0,39.24,39.38,39.24,39.25,38039.0
2022-08-10 12:20:00,39.24,39.31,39.16,39.3,30027.0,39.24,39.31,39.16,39.3,30027.0
2022-08-10 12:30:00,39.24,39.37,39.2,39.3,32439.0,39.24,39.37,39.2,39.3,32439.0
2022-08-10 12:40:00,39.29,39.3,39.08,39.16,54300.0,39.29,39.3,39.08,39.16,54300.0
2022-08-10 12:50:00,39.15,39.29,39.1,39.2,25539.0,39.15,39.29,39.1,39.2,25539.0
2022-08-10 13:00:00,39.21,39.21,39.08,39.16,40938.0,39.21,39.21,39.08,39.16,40938.0
2022-08-10 13:10:00,39.17,39.22,39.12,39.14,17724.0,39.17,39.22,39.12,39.14,17724.0
2022-08-10 13:20:00,39.14,39.32,39.13,39.24,44583.0,39.14,39.32,39.13,39.24,44583.0
2022-08-10 13:30:00,39.23,39.63,39.11,39.61,58918.0,39.23,39.63,39.11,39.61,58918.0
2022-08-10 13:40:00,39.62,39.79,39.54,39.77,78494.0,39.62,39.79,39.54,39.77,78494.0
2022-08-10 13:50:00,39.77,40.15,39.69,40.15,115399.0,39.77,40.15,39.69,40.15,115399.0
2022-08-10 14:00:00,40.15,40.84,40.14,40.28,198321.0,40.15,40.84,40.14,40.28,198321.0
2022-08-10 14:10:00,40.28,40.47,40.11,40.26,116410.0,40.28,40.47,40.11,40.26,116410.0
2022-08-10 14:20:00,40.24,40.75,40.19,40.68,111806.0,40.24,40.75,40.19,40.68,111806.0
2022-08-10 14:30:00,40.72,40.99,40.5,40.8,161903.0,40.72,40.99,40.5,40.8,161903.0
2022-08-10 14:40:00,40.8,40.81,40.4,40.44,93537.0,40.8,40.81,40.4,40.44,93537.0
2022-08-10 14:50:00,40.44,40.54,40.2,40.25,120455.0,40.44,40.54,40.2,40.25,120455.0
2022-08-10 15:00:00,40.24,40.3,40.05,40.06,61853.0,40.24,40.3,40.05,40.06,61853.0
2022-08-10 15:10:00,40.04,40.37,40.03,40.29,73131.0,40.04,40.37,40.03,40.29,73131.0
2022-08-10 15:20:00,40.29,40.4,40.25,40.33,40617.0,40.29,40.4,40.25,40.33,40617.0
2022-08-10 15:30:00,40.31,40.38,40.17,40.33,60068.0,40.31,40.38,40.17,40.33,60068.0
2022-08-10 15:40:00,40.33,40.5,40.3,40.3,86235.0,40.33,40.5,40.3,40.3,86235.0
2022-08-10 15:50:00,40.35,40.79,40.31,40.58,234210.0,40.35,40.79,40.31,40.58,234210.0
2022-08-11 09:30:00,40.91,41.38,39.79,41.08,413591.0,40.91,41.38,39.79,41.08,413591.0
2022-08-11 09:40:00,41.13,41.75,41.0,41.32,241766.0,41.13,41.75,41.0,41.32,241766.0
2022-08-11 09:50:00,41.41,41.97,41.35,41.72,243322.0,41.41,41.97,41.35,41.72,243322.0
2022-08-11 10:00:00,41.74,41.76,41.19,41.29,198786.0,41.74,41.76,41.19,41.29,198786.0
2022-08-11 10:10:00,41.31,41.68,41.28,41.36,139215.0,41.31,41.68,41.28,41.36,139215.0
2022-08-11 10:20:00,41.4,41.49,40.89,41.3,117232.0,41.4,41.49,40.89,41.3,117232.0
2022-08-11 10:30:00,41.36,41.59,41.16,41.17,84112.0,41.36,41.59,41.16,41.17,84112.0
2022-08-11 10:40:00,41.15,41.19,40.61,40.77,126231.0,41.15,41.19,40.61,40.77,126231.0
2022-08-11 10:50:00,40.75,41.46,40.72,41.23,118468.0,40.75,41.46,40.72,41.23,118468.0
2022-08-11 11:00:00,41.21,41.24,40.36,40.45,90355.0,41.21,41.24,40.36,40.45,90355.0
2022-08-11 11:10:00,40.43,40.7,39.92,39.95,156792.0,40.43,40.7,39.92,39.95,156792.0
2022-08-11 11:20:00,39.95,40.24,39.9,39.95,108170.0,39.95,40.24,39.9,39.95,108170.0
2022-08-11 11:30:00,39.92,40.12,39.81,39.85,101640.0,39.92,40.12,39.81,39.85,101640.0
2022-08-11 11:40:00,39.83,39.95,39.5,39.58,122121.0,39.83,39.95,39.5,39.58,122121.0
2022-08-11 11:50:00,39.56,39.63,39.35,39.48,117508.0,39.56,39.63,39.35,39.48,117508.0
2022-08-11 12:00:00,39.51,39.79,39.43,39.79,95515.0,39.51,39.79,39.43,39.79,95515.0
2022-08-11 12:10:00,39.79,39.79,39.6,39.67,55733.0,39.79,39.79,39.6,39.67,55733.0
2022-08-11 12:20:00,39.69,39.8,39.51,39.75,34536.0,39.69,39.8,39.51,39.75,34536.0
2022-08-11 12:30:00,39.76,40.03,39.76,39.83,52526.0,39.76,40.03,39.76,39.83,52526.0
2022-08-11 12:40:00,39.82,39.91,39.72,39.78,33711.0,39.82,39.91,39.72,39.78,33711.0
2022-08-11 12:50:00,39.83,40.12,39.79,40.06,35492.0,39.83,40.12,39.79,40.06,35492.0
2022-08-11 13:00:00,40.02,40.06,39.83,39.86,38874.0,40.02,40.06,39.83,39.86,38874.0
2022-08-11 13:10:00,39.84,39.97,39.74,39.88,26197.0,39.84,39.97,39.74,39.88,26197.0
2022-08-11 13:20:00,39.9,39.91,39.79,39.88,44594.0,39.9,39.91,39.79,39.88,44594.0
2022-08-11 13:30:00,39.85,40.16,39.79,40.15,72345.0,39.85,40.16,39.79,40.15,72345.0
2022-08-11 13:40:00,40.15,40.17,39.96,40.0,44186.0,40.15,40.17,39.96,40.0,44186.0
2022-08-11 13:50:00,40.04,40.05,39.9,40.03,43550.0,40.04,40.05,39.9,40.03,43550.0
2022-08-11 14:00:00,40.02,40.05,39.88,39.94,60410.0,40.02,40.05,39.88,39.94,60410.0
2022-08-11 14:10:00,39.91,40.12,39.85,40.07,51623.0,39.91,40.12,39.85,40.07,51623.0
2022-08-11 14:20:00,40.08,40.2,40.0,40.13,46029.0,40.08,40.2,40.0,40.13,46029.0
2022-08-11 14:30:00,40.1,40.12,39.91,39.97,37849.0,40.1,40.12,39.91,39.97,37849.0
2022-08-11 14:40:00,40.0,40.0,39.87,39.92,46320.0,40.0,40.0,39.87,39.92,46320.0
2022-08-11 14:50:00,39.96,40.0,39.89,39.96,43197.0,39.96,40.0,39.89,39.96,43197.0
2022-08-11 15:00:00,39.98,40.07,39.95,40.04,34766.0,39.98,40.07,39.95,40.04,34766.0
2022-08-11 15:10:00,40.1,40.16,40.0,40.07,33324.0,40.1,40.16,40.0,40.07,33324.0
2022-08-11 15:20:00,40.09,40.22,40.02,40.11,53942.0,40.09,40.22,40.02,40.11,53942.0
2022-08-11 15:30:00,40.1,40.12,39.81,39.88,96271.0,40.1,40.12,39.81,39.88,96271.0
2022-08-11 15:40:00,39.89,39.93,39.51,39.55,96459.0,39.89,39.93,39.51,39.55,96459.0
2022-08-11 15:50:00,39.55,39.64,39.41,39.5,330042.0,39.55,39.64,39.41,39.5,330042.0
2022-08-12 09:30:00,40.0,40.61,39.35,39.48,287233.0,40.0,40.61,39.35,39.48,287233.0
2022-08-12 09:40:00,39.43,40.01,39.15,39.78,171033.0,39.43,40.01,39.15,39.78,171033.0
2022-08-12 09:50:00,39.82,40.29,39.77,40.1,77868.0,39.82,40.29,39.77,40.1,77868.0
2022-08-12 10:00:00,40.01,40.01,39.56,39.57,77381.0,40.01,40.01,39.56,39.57,77381.0
2022-08-12 10:10:00,39.56,39.99,39.56,39.99,43260.0,39.56,39.99,39.56,39.99,43260.0
2022-08-12 10:20:00,39.97,40.35,39.82,40.12,209584.0,39.97,40.35,39.82,40.12,209584.0
2022-08-12 10:30:00,40.11,40.59,40.05,40.31,175653.0,40.11,40.59,40.05,40.31,175653.0
2022-08-12 10:40:00,40.4,40.8,40.2,40.7,128056.0,40.4,40.8,40.2,40.7,128056.0
2022-08-12 10:50:00,40.66,41.2,40.52,41.04,157535.0,40.66,41.2,40.52,41.04,157535.0
2022-08-12 11:00:00,41.04,41.09,40.76,40.9,109934.0,41.04,41.09,40.76,40.9,109934.0
2022-08-12 11:10:00,40.87,41.23,40.76,40.96,158117.0,40.87,41.23,40.76,40.96,158117.0
2022-08-12 11:20:00,40.96,41.12,40.71,40.71,94948.0,40.96,41.12,40.71,40.71,94948.0
2022-08-12 11:30:00,40.75,40.8,40.53,40.62,65429.0,40.75,40.8,40.53,40.62,65429.0
2022-08-12 11:40:00,40.64,40.99,40.53,40.77,99041.0,40.64,40.99,40.53,40.77,99041.0
2022-08-12 11:50:00,40.76,41.08,40.72,40.76,89547.0,40.76,41.08,40.72,40.76,89547.0
2022-08-12 12:00:00,40.75,41.0,40.68,40.97,60198.0,40.75,41.0,40.68,40.97,60198.0
2022-08-12 12:10:00,40.98,41.13,40.89,41.01,107519.0,40.98,41.13,40.89,41.01,107519.0
2022-08-12 12:20:00,41.03,41.1,40.92,40.98,58099.0,41.03,41.1,40.92,40.98,58099.0
2022-08-12 12:30:00,40.98,41.43,40.93,41.41,133408.0,40.98,41.43,40.93,41.41,133408.0
2022-08-12 12:40:00,41.42,41.43,40.96,41.13,119673.0,41.42,41.43,40.96,41.13,119673.0
2022-08-12 12:50:00,41.13,41.15,40.9,41.0,53953.0,41.13,41.15,40.9,41.0,53953.0
2022-08-12 13:00:00,41.03,41.2,40.95,41.15,35596.0,41.03,41.2,40.95,41.15,35596.0
2022-08-12 13:10:00,41.14,41.37,41.14,41.24,78038.0,41.14,41.37,41.14,41.24,78038.0
2022-08-12 13:20:00,41.24,41.29,40.98,40.98,87143.0,41.24,41.29,40.98,40.98,87143.0
2022-08-12 13:30:00,40.99,41.06,40.65,40.93,94188.0,40.99,41.06,40.65,40.93,94188.0
2022-08-12 13:40:00,40.99,41.1,40.8,40.83,67254.0,40.99,41.1,40.8,40.83,67254.0
2022-08-12 13:50:00,40.8,40.85,40.66,40.7,52803.0,40.8,40.85,40.66,40.7,52803.0
2022-08-12 14:00:00,40.71,40.82,40.67,40.74,42482.0,40.71,40.82,40.67,40.74,42482.0
2022-08-12 14:10:00,40.77,40.87,40.7,40.82,34087.0,40.77,40.87,40.7,40.82,34087.0
2022-08-12 14:20:00,40.83,40.88,40.66,40.74,28448.0,40.83,40.88,40.66,40.74,28448.0
2022-08-12 14:30:00,40.75,40.81,40.64,40.72,40615.0,40.75,40.81,40.64,40.72,40615.0
2022-08-12 14:40:00,40.72,40.93,40.7,40.89,31608.0,40.72,40.93,40.7,40.89,31608.0
2022-08-12 14:50:00,40.88,40.97,40.81,40.86,35882.0,40.88,40.97,40.81,40.86,35882.0
2022-08-12 15:00:00,40.85,40.85,40.33,40.37,95319.0,40.85,40.85,40.33,40.37,95319.0
2022-08-12 15:10:00,40.37,40.37,40.03,40.11,160679.0,40.37,40.37,40.03,40.11,160679.0
2022-08-12 15:20:00,40.12,40.3,40.03,40.29,68815.0,40.12,40.3,40.03,40.29,68815.0
2022-08-12 15:30:00,40.3,40.41,40.26,40.4,91197.0,40.3,40.41,40.26,40.4,91197.0
2022-08-12 15:40:00,40.4,40.73,40.39,40.55,103147.0,40.4,40.73,40.39,40.55,103147.0
2022-08-12 15:50:00,40.57,40.74,40.47,40.73,258129.0,40.57,40.74,40.47,40.73,258129.0
2022-08-15 09:30:00,39.75,40.39,39.4,39.67,420889.0,39.75,40.39,39.4,39.67,420889.0
2022-08-15 09:40:00,39.65,39.73,39.02,39.23,278273.0,39.65,39.73,39.02,39.23,278273.0
2022-08-15 09:50:00,39.22,39.69,39.16,39.18,184433.0,39.22,39.69,39.16,39.18,184433.0
2022-08-15 10:00:00,39.19,39.19,38.8,38.97,248946.0,39.19,39.19,38.8,38.97,248946.0
2022-08-15 10:10:00,38.98,39.52,38.95,39.33,120627.0,38.98,39.52,38.95,39.33,120627.0
2022-08-15 10:20:00,39.31,39.47,39.15,39.26,86335.0,39.31,39.47,39.15,39.26,86335.0
2022-08-15 10:30:00,39.26,39.6,39.1,39.6,110273.0,39.26,39.6,39.1,39.6,110273.0
2022-08-15 10:40:00,39.6,40.18,39.56,39.86,194572.0,39.6,40.18,39.56,39.86,194572.0
2022-08-15 10:50:00,39.87,40.04,39.81,39.86,56722.0,39.87,40.04,39.81,39.86,56722.0
2022-08-15 11:00:00,39.81,40.1,39.51,39.61,89685.0,39.81,40.1,39.51,39.61,89685.0
2022-08-15 11:10:00,39.61,39.65,39.39,39.51,72026.0,39.61,39.65,39.39,39.51,72026.0
2022-08-15 11:20:00,39.52,39.72,39.42,39.55,43754.0,39.52,39.72,39.42,39.55,43754.0
2022-08-15 11:30:00,39.55,39.57,39.33,39.43,41281.0,39.55,39.57,39.33,39.43,41281.0
2022-08-15 11:40:00,39.45,39.69,39.36,39.64,91829.0,39.45,39.69,39.36,39.64,91829.0
2022-08-15 11:50:00,39.63,39.64,39.32,39.38,50863.0,39.63,39.64,39.32,39.38,50863.0
2022-08-15 12:00:00,39.38,39.5,39.28,39.41,85838.0,39.38,39.5,39.28,39.41,85838.0
2022-08-15 12:10:00,39.4,39.51,39.3,39.31,51895.0,39.4,39.51,39.3,39.31,51895.0
2022-08-15 12:20:00,39.36,39.36,39.15,39.25,64750.0,39.36,39.36,39.15,39.25,64750.0
2022-08-15 12:30:00,39.23,39.37,39.14,39.22,60723.0,39.23,39.37,39.14,39.22,60723.0
2022-08-15 12:40:00,39.23,39.32,39.11,39.19,52262.0,39.23,39.32,39.11,39.19,52262.0
2022-08-15 12:50:00,39.2,39.55,39.19,39.44,44238.0,39.2,39.55,39.19,39.44,44238.0
2022-08-15 13:00:00,39.46,39.53,39.32,39.46,35871.0,39.46,39.53,39.32,39.46,35871.0
2022-08-15 13:10:00,39.49,39.51,39.27,39.29,24507.0,39.49,39.51,39.27,39.29,24507.0
2022-08-15 13:20:00,39.27,39.45,39.2,39.38,50989.0,39.27,39.45,39.2,39.38,50989.0
2022-08-15 13:30:00,39.39,39.48,39.33,39.33,37802.0,39.39,39.48,39.33,39.33,37802.0
2022-08-15 13:40:00,39.32,39.38,39.13,39.13,57906.0,39.32,39.38,39.13,39.13,57906.0
2022-08-15 13:50:00,39.16,39.29,39.01,39.25,76662.0,39.16,39.29,39.01,39.25,76662.0
2022-08-15 14:00:00,39.25,39.39,39.07,39.08,57276.0,39.25,39.39,39.07,39.08,57276.0
2022-08-15 14:10:00,39.1,39.17,38.94,38.96,104223.0,39.1,39.17,38.94,38.96,104223.0
2022-08-15 14:20:00,38.95,39.09,38.91,39.05,104647.0,38.95,39.09,38.91,39.05,104647.0
2022-08-15 14:30:00,39.06,39.2,38.92,39.19,107837.0,39.06,39.2,38.92,39.19,107837.0
2022-08-15 14:40:00,39.19,39.25,39.0,39.04,101158.0,39.19,39.25,39.0,39.04,101158.0
2022-08-15 14:50:00,39.06,39.11,38.95,39.0,64004.0,39.06,39.11,38.95,39.0,64004.0
2022-08-15 15:00:00,38.99,39.36,38.93,39.28,115716.0,38.99,39.36,38.93,39.28,115716.0
2022-08-15 15:10:00,39.29,39.64,39.28,39.59,117511.0,39.29,39.64,39.28,39.59,117511.0
2022-08-15 15:20:00,39.6,39.7,39.52,39.59,96300.0,39.6,39.7,39.52,39.59,96300.0
2022-08-15 15:30:00,39.57,39.67,39.4,39.59,98131.0,39.57,39.67,39.4,39.59,98131.0
2022-08-15 15:40:00,39.6,39.71,39.49,39.69,84509.0,39.6,39.71,39.49,39.69,84509.0
2022-08-15 15:50:00,39.69,39.78,39.57,39.64,236624.0,39.69,39.78,39.57,39.64,236624.0
2022-08-16 09:30:00,39.17,39.97,39.1,39.45,236707.0,39.17,39.97,39.1,39.45,236707.0
2022-08-16 09:40:00,39.49,39.5,39.1,39.12,91914.0,39.49,39.5,39.1,39.12,91914.0
2022-08-16 09:50:00,39.14,39.46,38.88,39.46,229029.0,39.14,39.46,38.88,39.46,229029.0
2022-08-16 10:00:00,39.42,39.48,38.6,38.88,252474.0,39.42,39.48,38.6,38.88,252474.0
2022-08-16 10:10:00,38.93,39.09,38.71,38.99,122592.0,38.93,39.09,38.71,38.99,122592.0
2022-08-16 10:20:00,38.97,39.76,38.84,39.66,243538.0,38.97,39.76,38.84,39.66,243538.0
2022-08-16 10:30:00,39.66,39.73,38.93,38.93,161234.0,39.66,39.73,38.93,38.93,161234.0
2022-08-16 10:40:00,38.97,39.49,38.94,39.4,108627.0,38.97,39.49,38.94,39.4,108627.0
2022-08-16 10:50:00,39.43,39.58,39.03,39.08,153564.0,39.43,39.58,39.03,39.08,153564.0
2022-08-16 11:00:00,39.05,39.37,38.91,39.31,142262.0,39.05,39.37,38.91,39.31,142262.0
2022-08-16 11:10:00,39.27,39.7,39.2,39.57,163025.0,39.27,39.7,39.2,39.57,163025.0
2022-08-16 11:20:00,39.53,42.98,39.5,42.83,1467304.0,39.53,42.98,39.5,42.83,1467304.0
2022-08-16 11:30:00,42.86,44.55,41.71,42.91,1973786.0,42.86,44.55,41.71,42.91,1973786.0
2022-08-16 11:40:00,42.88,44.91,42.76,43.62,2463447.0,42.88,44.91,42.76,43.62,2463447.0
2022-08-16 11:50:00,43.64,44.8,43.04,44.62,1458888.0,43.64,44.8,43.04,44.62,1458888.0
2022-08-16 12:00:00,44.68,44.79,43.43,43.51,1090587.0,44.68,44.79,43.43,43.51,1090587.0
2022-08-16 12:10:00,43.51,44.2,43.15,43.77,597700.0,43.51,44.2,43.15,43.77,597700.0
2022-08-16 12:20:00,43.75,44.39,43.27,44.13,630500.0,43.75,44.39,43.27,44.13,630500.0
2022-08-16 12:30:00,44.19,44.57,43.93,44.14,608357.0,44.19,44.57,43.93,44.14,608357.0
2022-08-16 12:40:00,44.06,45.53,44.01,44.58,1205085.0,44.06,45.53,44.01,44.58,1205085.0
2022-08-16 12:50:00,44.56,45.1,44.38,44.82,567401.0,44.56,45.1,44.38,44.82,567401.0
2022-08-16 13:00:00,44.8,45.08,44.0,44.16,456749.0,44.8,45.08,44.0,44.16,456749.0
2022-08-16 13:10:00,44.14,44.4,43.43,43.63,355202.0,44.14,44.4,43.43,43.63,355202.0
2022-08-16 13:20:00,43.65,44.0,43.27,43.31,360010.0,43.65,44.0,43.27,43.31,360010.0
2022-08-16 13:30:00,43.32,43.99,43.27,43.78,323017.0,43.32,43.99,43.27,43.78,323017.0
2022-08-16 13:40:00,43.78,44.22,43.54,44.22,297746.0,43.78,44.22,43.54,44.22,297746.0
2022-08-16 13:50:00,44.22,44.5,43.9,44.47,409817.0,44.22,44.5,43.9,44.47,409817.0
2022-08-16 14:00:00,44.49,44.53,43.93,44.41,279808.0,44.49,44.53,43.93,44.41,279808.0
2022-08-16 14:10:00,44.43,44.58,44.26,44.39,249900.0,44.43,44.58,44.26,44.39,249900.0
2022-08-16 14:20:00,44.37,44.4,43.7,44.05,191984.0,44.37,44.4,43.7,44.05,191984.0
2022-08-16 14:30:00,44.05,44.14,42.45,42.74,625020.0,44.05,44.14,42.45,42.74,625020.0
2022-08-16 14:40:00,42.83,43.0,41.35,41.9,447339.0,42.83,43.0,41.35,41.9,447339.0
2022-08-16 14:50:00,41.83,42.91,41.83,42.61,229014.0,41.83,42.91,41.83,42.61,229014.0
2022-08-16 15:00:00,42.57,42.78,42.39,42.58,110156.0,42.57,42.78,42.39,42.58,110156.0
2022-08-16 15:10:00,42.55,42.99,42.15,42.37,213802.0,42.55,42.99,42.15,42.37,213802.0
2022-08-16 15:20:00,42.38,42.49,41.5,41.99,286719.0,42.38,42.49,41.5,41.99,286719.0
2022-08-16 15:30:00,41.96,42.14,41.61,41.87,178519.0,41.96,42.14,41.61,41.87,178519.0
2022-08-16 15:40:00,41.87,42.16,41.66,42.09,188178.0,41.87,42.16,41.66,42.09,188178.0
2022-08-16 15:50:00,42.09,42.2,41.9,42.18,398466.0,42.09,42.2,41.9,42.18,398466.0
2022-08-17 09:30:00,42.18,44.36,41.48,42.9,993328.0,42.18,44.36,41.48,42.9,993328.0
2022-08-17 09:40:00,42.9,43.48,42.51,42.88,406057.0,42.9,43.48,42.51,42.88,406057.0
2022-08-17 09:50:00,42.87,43.99,42.21,43.94,498576.0,42.87,43.99,42.21,43.94,498576.0
2022-08-17 10:00:00,43.9,43.95,42.39,42.63,381291.0,43.9,43.95,42.39,42.63,381291.0
2022-08-17 10:10:00,42.59,42.85,42.38,42.77,220034.0,42.59,42.85,42.38,42.77,220034.0
2022-08-17 10:20:00,42.75,42.9,42.55,42.7,131402.0,42.75,42.9,42.55,42.7,131402.0
2022-08-17 10:30:00,42.71,42.71,42.25,42.54,147630.0,42.71,42.71,42.25,42.54,147630.0
2022-08-17 10:40:00,42.5,43.2,42.44,42.68,200838.0,42.5,43.2,42.44,42.68,200838.0
2022-08-17 10:50:00,42.71,42.92,42.41,42.41,285826.0,42.71,42.92,42.41,42.41,285826.0
2022-08-17 11:00:00,42.46,42.69,41.84,41.88,163324.0,42.46,42.69,41.84,41.88,163324.0
2022-08-17 11:10:00,41.87,42.26,41.55,41.59,193485.0,41.87,42.26,41.55,41.59,193485.0
2022-08-17 11:20:00,41.64,41.87,41.51,41.67,79500.0,41.64,41.87,41.51,41.67,79500.0
2022-08-17 11:30:00,41.6,41.6,41.26,41.46,188318.0,41.6,41.6,41.26,41.46,188318.0
2022-08-17 11:40:00,41.44,41.71,41.35,41.51,74773.0,41.44,41.71,41.35,41.51,74773.0
2022-08-17 11:50:00,41.53,41.88,41.1,41.8,148243.0,41.53,41.88,41.1,41.8,148243.0
2022-08-17 12:00:00,41.81,41.86,41.28,41.29,86624.0,41.81,41.86,41.28,41.29,86624.0
2022-08-17 12:10:00,41.26,41.32,40.82,40.91,176930.0,41.26,41.32,40.82,40.91,176930.0
2022-08-17 12:20:00,40.9,41.16,40.87,41.07,84457.0,40.9,41.16,40.87,41.07,84457.0
2022-08-17 12:30:00,41.08,41.14,40.82,40.91,96780.0,41.08,41.14,40.82,40.91,96780.0
2022-08-17 12:40:00,40.9,41.49,40.82,41.21,109518.0,40.9,41.49,40.82,41.21,109518.0
2022-08-17 12:50:00,41.2,41.58,41.04,41.34,77897.0,41.2,41.58,41.04,41.34,77897.0
2022-08-17 13:00:00,41.36,41.54,41.14,41.18,68025.0,41.36,41.54,41.14,41.18,68025.0
2022-08-17 13:10:00,41.15,41.22,40.95,40.97,53164.0,41.15,41.22,40.95,40.97,53164.0
2022-08-17 13:20:00,40.98,41.23,40.93,41.23,44285.0,40.98,41.23,40.93,41.23,44285.0
2022-08-17 13:30:00,41.21,41.5,41.07,41.1,45940.0,41.21,41.5,41.07,41.1,45940.0
2022-08-17 13:40:00,41.12,41.41,41.08,41.38,47522.0,41.12,41.41,41.08,41.38,47522.0
2022-08-17 13:50:00,41.4,41.49,41.14,41.25,53323.0,41.4,41.49,41.14,41.25,53323.0
2022-08-17 14:00:00,41.21,41.56,41.03,41.35,92121.0,41.21,41.56,41.03,41.35,92121.0
2022-08-17 14:10:00,41.31,41.7,41.16,41.34,72146.0,41.31,41.7,41.16,41.34,72146.0
2022-08-17 14:20:00,41.34,41.39,41.11,41.36,75692.0,41.34,41.39,41.11,41.36,75692.0
2022-08-17 14:30:00,41.36,42.0,41.31,41.95,170021.0,41.36,42.0,41.31,41.95,170021.0
2022-08-17 14:40:00,41.99,42.0,41.61,41.66,105380.0,41.99,42.0,41.61,41.66,105380.0
2022-08-17 14:50:00,41.64,41.72,41.45,41.6,73961.0,41.64,41.72,41.45,41.6,73961.0
2022-08-17 15:00:00,41.59,42.04,41.59,41.82,72056.0,41.59,42.04,41.59,41.82,72056.0
2022-08-17 15:10:00,41.77,41.85,41.37,41.38,60666.0,41.77,41.85,41.37,41.38,60666.0
2022-08-17 15:20:00,41.38,41.5,41.24,41.31,52606.0,41.38,41.5,41.24,41.31,52606.0
2022-08-17 15:30:00,41.33,41.35,41.06,41.06,75455.0,41.33,41.35,41.06,41.06,75455.0
2022-08-17 15:40:00,41.04,41.1,40.41,40.71,275389.0,41.04,41.1,40.41,40.71,275389.0
2022-08-17 15:50:00,40.67,40.99,40.52,40.52,271697.0,40.67,40.99,40.52,40.52,271697.0
2022-08-18 09:30:00,39.27,39.98,38.91,39.72,540339.0,39.27,39.98,38.91,39.72,540339.0
2022-08-18 09:40:00,39.67,40.07,39.02,39.19,277470.0,39.67,40.07,39.02,39.19,277470.0
2022-08-18 09:50:00,39.18,39.32,38.77,38.84,233218.0,39.18,39.32,38.77,38.84,233218.0
2022-08-18 10:00:00,38.86,38.87,38.02,38.38,335523.0,38.86,38.87,38.02,38.38,335523.0
2022-08-18 10:10:00,38.36,38.36,37.87,38.18,287290.0,38.36,38.36,37.87,38.18,287290.0
2022-08-18 10:20:00,38.17,38.44,38.0,38.14,122714.0,38.17,38.44,38.0,38.14,122714.0
2022-08-18 10:30:00,38.14,38.19,37.34,37.88,289220.0,38.14,38.19,37.34,37.88,289220.0
2022-08-18 10:40:00,37.89,38.79,37.83,38.51,221750.0,37.89,38.79,37.83,38.51,221750.0
2022-08-18 10:50:00,38.49,38.49,38.15,38.33,81769.0,38.49,38.49,38.15,38.33,81769.0
2022-08-18 11:00:00,38.33,38.5,38.14,38.35,83503.0,38.33,38.5,38.14,38.35,83503.0
2022-08-18 11:10:00,38.35,38.57,38.21,38.26,100540.0,38.35,38.57,38.21,38.26,100540.0
2022-08-18 11:20:00,38.26,38.39,38.11,38.29,69112.0,38.26,38.39,38.11,38.29,69112.0
2022-08-18 11:30:00,38.29,38.29,38.0,38.18,63539.0,38.29,38.29,38.0,38.18,63539.0
2022-08-18 11:40:00,38.1,38.3,37.79,37.79,78636.0,38.1,38.3,37.79,37.79,78636.0
2022-08-18 11:50:00,37.79,37.95,37.7,37.89,84235.0,37.79,37.95,37.7,37.89,84235.0
2022-08-18 12:00:00,37.93,37.95,37.7,37.85,76112.0,37.93,37.95,37.7,37.85,76112.0
2022-08-18 12:10:00,37.84,38.19,37.77,38.08,101795.0,37.84,38.19,37.77,38.08,101795.0
2022-08-18 12:20:00,38.1,38.19,37.61,37.68,108815.0,38.1,38.19,37.61,37.68,108815.0
2022-08-18 12:30:00,37.68,37.82,37.6,37.62,43509.0,37.68,37.82,37.6,37.62,43509.0
2022-08-18 12:40:00,37.62,37.77,37.6,37.66,38266.0,37.62,37.77,37.6,37.66,38266.0
2022-08-18 12:50:00,37.65,37.7,37.61,37.63,53449.0,37.65,37.7,37.61,37.63,53449.0
2022-08-18 13:00:00,37.64,37.72,37.45,37.71,110977.0,37.64,37.72,37.45,37.71,110977.0
2022-08-18 13:10:00,37.71,37.93,37.68,37.78,60177.0,37.71,37.93,37.68,37.78,60177.0
2022-08-18 13:20:00,37.76,37.83,37.67,37.79,44200.0,37.76,37.83,37.67,37.79,44200.0
2022-08-18 13:30:00,37.8,37.84,37.7,37.84,32715.0,37.8,37.84,37.7,37.84,32715.0
2022-08-18 13:40:00,37.82,37.87,37.65,37.71,54830.0,37.82,37.87,37.65,37.71,54830.0
2022-08-18 13:50:00,37.73,37.74,37.47,37.5,51556.0,37.73,37.74,37.47,37.5,51556.0
2022-08-18 14:00:00,37.48,37.78,37.39,37.67,128233.0,37.48,37.78,37.39,37.67,128233.0
2022-08-18 14:10:00,37.61,37.8,37.5,37.72,90351.0,37.61,37.8,37.5,37.72,90351.0
2022-08-18 14:20:00,37.68,37.72,37.52,37.52,77281.0,37.68,37.72,37.52,37.52,77281.0
2022-08-18 14:30:00,37.53,37.61,37.4,37.49,116093.0,37.53,37.61,37.4,37.49,116093.0
2022-08-18 14:40:00,37.48,37.66,37.48,37.61,82806.0,37.48,37.66,37.48,37.61,82806.0
2022-08-18 14:50:00,37.61,37.75,37.59,37.6,76119.0,37.61,37.75,37.59,37.6,76119.0
2022-08-18 15:00:00,37.57,37.7,37.57,37.7,44790.0,37.57,37.7,37.57,37.7,44790.0
2022-08-18 15:10:00,37.7,38.21,37.6,37.95,116221.0,37.7,38.21,37.6,37.95,116221.0
2022-08-18 15:20:00,37.99,38.02,37.64,37.67,77103.0,37.99,38.02,37.64,37.67,77103.0
2022-08-18 15:30:00,37.66,37.8,37.52,37.8,97532.0,37.66,37.8,37.52,37.8,97532.0
2022-08-18 15:40:00,37.8,38.02,37.78,37.96,151313.0,37.8,38.02,37.78,37.96,151313.0
2022-08-18 15:50:00,37.95,38.14,37.8,37.91,294216.0,37.95,38.14,37.8,37.91,294216.0
2022-08-19 09:30:00,35.18,36.75,35.09,35.59,1160902.0,35.18,36.75,35.09,35.59,1160902.0
2022-08-19 09:40:00,35.59,36.0,34.9,35.04,425546.0,35.59,36.0,34.9,35.04,425546.0
2022-08-19 09:50:00,35.13,35.48,34.88,35.44,346056.0,35.13,35.48,34.88,35.44,346056.0
2022-08-19 10:00:00,35.35,35.81,35.2,35.32,281972.0,35.35,35.81,35.2,35.32,281972.0
2022-08-19 10:10:00,35.33,35.43,34.88,35.2,163044.0,35.33,35.43,34.88,35.2,163044.0
2022-08-19 10:20:00,35.29,35.88,35.26,35.81,138106.0,35.29,35.88,35.26,35.81,138106.0
2022-08-19 10:30:00,35.84,36.22,35.62,36.22,135935.0,35.84,36.22,35.62,36.22,135935.0
2022-08-19 10:40:00,36.2,36.38,35.51,36.17,174118.0,36.2,36.38,35.51,36.17,174118.0
2022-08-19 10:50:00,36.17,36.24,35.58,35.58,103705.0,36.17,36.24,35.58,35.58,103705.0
2022-08-19 11:00:00,35.58,35.63,35.01,35.15,199372.0,35.58,35.63,35.01,35.15,199372.0
2022-08-19 11:10:00,35.16,35.34,34.87,35.19,137367.0,35.16,35.34,34.87,35.19,137367.0
2022-08-19 11:20:00,35.17,35.28,34.81,35.0,176271.0,35.17,35.28,34.81,35.0,176271.0
2022-08-19 11:30:00,34.98,34.98,34.7,34.82,144649.0,34.98,34.98,34.7,34.82,144649.0
2022-08-19 11:40:00,34.82,35.16,34.67,35.03,87845.0,34.82,35.16,34.67,35.03,87845.0
2022-08-19 11:50:00,35.04,35.21,34.96,35.19,62123.0,35.04,35.21,34.96,35.19,62123.0
2022-08-19 12:00:00,35.17,35.26,35.07,35.12,74421.0,35.17,35.26,35.07,35.12,74421.0
2022-08-19 12:10:00,35.12,35.66,35.12,35.54,78804.0,35.12,35.66,35.12,35.54,78804.0
2022-08-19 12:20:00,35.55,35.56,35.24,35.36,86161.0,35.55,35.56,35.24,35.36,86161.0
2022-08-19 12:30:00,35.36,35.5,35.3,35.45,41648.0,35.36,35.5,35.3,35.45,41648.0
2022-08-19 12:40:00,35.44,35.44,35.09,35.09,93837.0,35.44,35.44,35.09,35.09,93837.0
2022-08-19 12:50:00,35.09,35.3,34.89,35.04,100673.0,35.09,35.3,34.89,35.04,100673.0
2022-08-19 13:00:00,35.06,35.3,35.02,35.27,49334.0,35.06,35.3,35.02,35.27,49334.0
2022-08-19 13:10:00,35.27,35.43,35.15,35.25,47629.0,35.27,35.43,35.15,35.25,47629.0
2022-08-19 13:20:00,35.23,35.29,35.1,35.14,35354.0,35.23,35.29,35.1,35.14,35354.0
2022-08-19 13:30:00,35.11,35.13,34.84,34.98,87687.0,35.11,35.13,34.84,34.98,87687.0
2022-08-19 13:40:00,35.0,35.1,34.87,35.0,88496.0,35.0,35.1,34.87,35.0,88496.0
2022-08-19 13:50:00,35.0,35.1,34.96,35.08,101378.0,35.0,35.1,34.96,35.08,101378.0
2022-08-19 14:00:00,35.06,35.2,34.96,35.11,100406.0,35.06,35.2,34.96,35.11,100406.0
2022-08-19 14:10:00,35.1,35.13,35.0,35.03,26474.0,35.1,35.13,35.0,35.03,26474.0
2022-08-19 14:20:00,35.04,35.12,34.92,35.01,45336.0,35.04,35.12,34.92,35.01,45336.0
2022-08-19 14:30:00,35.01,35.05,34.91,34.94,49105.0,35.01,35.05,34.91,34.94,49105.0
2022-08-19 14:40:00,34.93,34.97,34.86,34.93,82579.0,34.93,34.97,34.86,34.93,82579.0
2022-08-19 14:50:00,34.93,34.96,34.73,34.77,79213.0,34.93,34.96,34.73,34.77,79213.0
2022-08-19 15:00:00,34.77,34.81,34.68,34.76,127173.0,34.77,34.81,34.68,34.76,127173.0
2022-08-19 15:10:00,34.74,34.92,34.67,34.89,80900.0,34.74,34.92,34.67,34.89,80900.0
2022-08-19 15:20:00,34.9,35.55,34.87,35.53,179026.0,34.9,35.55,34.87,35.53,179026.0
2022-08-19 15:30:00,35.49,36.72,35.49,36.35,526860.0,35.49,36.72,35.49,36.35,526860.0
2022-08-19 15:40:00,36.32,37.19,36.09,36.5,477840.0,36.32,37.19,36.09,36.5,477840.0
2022-08-19 15:50:00,36.47,36.86,36.35,36.42,580304.0,36.47,36.86,36.35,36.42,580304.0
2022-08-22 09:30:00,34.31,35.6,34.21,35.35,436738.0,34.31,35.6,34.21,35.35,436738.0
2022-08-22 09:40:00,35.4,36.2,35.13,35.93,378747.0,35.4,36.2,35.13,35.93,378747.0
2022-08-22 09:50:00,35.88,35.92,35.21,35.59,178181.0,35.88,35.92,35.21,35.59,178181.0
2022-08-22 10:00:00,35.58,35.58,35.01,35.01,177084.0,35.58,35.58,35.01,35.01,177084.0
2022-08-22 10:10:00,35.01,35.21,34.53,34.62,286491.0,35.01,35.21,34.53,34.62,286491.0
2022-08-22 10:20:00,34.61,34.7,34.2,34.25,263634.0,34.61,34.7,34.2,34.25,263634.0
2022-08-22 10:30:00,34.29,34.64,34.2,34.54,99912.0,34.29,34.64,34.2,34.54,99912.0
2022-08-22 10:40:00,34.55,35.04,34.49,34.8,144857.0,34.55,35.04,34.49,34.8,144857.0
2022-08-22 10:50:00,34.79,34.88,34.51,34.51,76057.0,34.79,34.88,34.51,34.51,76057.0
2022-08-22 11:00:00,34.52,35.17,34.51,35.13,68543.0,34.52,35.17,34.51,35.13,68543.0
2022-08-22 11:10:00,35.15,35.39,35.08,35.2,73894.0,35.15,35.39,35.08,35.2,73894.0
2022-08-22 11:20:00,35.22,35.24,34.92,34.95,58544.0,35.22,35.24,34.92,34.95,58544.0
2022-08-22 11:30:00,34.94,35.06,34.8,34.9,69236.0,34.94,35.06,34.8,34.9,69236.0
2022-08-22 11:40:00,34.87,35.06,34.77,34.9,34159.0,34.87,35.06,34.77,34.9,34159.0
2022-08-22 11:50:00,34.94,35.13,34.83,34.98,56024.0,34.94,35.13,34.83,34.98,56024.0
2022-08-22 12:00:00,35.0,35.06,34.79,34.83,45926.0,35.0,35.06,34.79,34.83,45926.0
2022-08-22 12:10:00,34.83,35.03,34.8,34.98,54536.0,34.83,35.03,34.8,34.98,54536.0
2022-08-22 12:20:00,34.98,35.1,34.87,34.9,61243.0,34.98,35.1,34.87,34.9,61243.0
2022-08-22 12:30:00,34.88,35.15,34.87,35.03,36048.0,34.88,35.15,34.87,35.03,36048.0
2022-08-22 12:40:00,35.0,35.04,34.87,34.9,34793.0,35.0,35.04,34.87,34.9,34793.0
2022-08-22 12:50:00,34.9,34.94,34.83,34.9,26153.0,34.9,34.94,34.83,34.9,26153.0
2022-08-22 13:00:00,34.92,34.94,34.62,34.71,122133.0,34.92,34.94,34.62,34.71,122133.0
2022-08-22 13:10:00,34.72,34.92,34.68,34.73,37356.0,34.72,34.92,34.68,34.73,37356.0
2022-08-22 13:20:00,34.71,34.76,34.53,34.56,40679.0,34.71,34.76,34.53,34.56,40679.0
2022-08-22 13:30:00,34.57,34.79,34.51,34.61,57617.0,34.57,34.79,34.51,34.61,57617.0
2022-08-22 13:40:00,34.65,34.72,34.6,34.65,38211.0,34.65,34.72,34.6,34.65,38211.0
2022-08-22 13:50:00,34.63,34.63,34.29,34.3,75588.0,34.63,34.63,34.29,34.3,75588.0
2022-08-22 14:00:00,34.29,34.38,34.21,34.29,58254.0,34.29,34.38,34.21,34.29,58254.0
2022-08-22 14:10:00,34.27,34.43,34.27,34.4,46762.0,34.27,34.43,34.27,34.4,46762.0
2022-08-22 14:20:00,34.39,34.54,34.39,34.43,26928.0,34.39,34.54,34.39,34.43,26928.0
2022-08-22 14:30:00,34.41,34.41,34.25,34.27,51130.0,34.41,34.41,34.25,34.27,51130.0
2022-08-22 14:40:00,34.26,34.33,34.2,34.3,69811.0,34.26,34.33,34.2,34.3,69811.0
2022-08-22 14:50:00,34.3,34.43,34.3,34.4,33109.0,34.3,34.43,34.3,34.4,33109.0
2022-08-22 15:00:00,34.4,34.48,34.36,34.39,27415.0,34.4,34.48,34.36,34.39,27415.0
2022-08-22 15:10:00,34.38,34.45,34.29,34.3,38192.0,34.38,34.45,34.29,34.3,38192.0
2022-08-22 15:20:00,34.31,34.31,34.2,34.23,90968.0,34.31,34.31,34.2,34.23,90968.0
2022-08-22 15:30:00,34.25,34.6,34.23,34.51,113761.0,34.25,34.6,34.23,34.51,113761.0
2022-08-22 15:40:00,34.49,34.55,34.43,34.49,131011.0,34.49,34.55,34.43,34.49,131011.0
2022-08-22 15:50:00,34.48,34.71,34.48,34.52,317801.0,34.48,34.71,34.48,34.52,317801.0
2022-08-23 09:30:00,34.7,34.99,34.51,34.64,232928.0,34.7,34.99,34.51,34.64,232928.0
2022-08-23 09:40:00,34.69,34.83,34.16,34.68,157922.0,34.69,34.83,34.16,34.68,157922.0
2022-08-23 09:50:00,34.68,34.94,34.4,34.54,145950.0,34.68,34.94,34.4,34.54,145950.0
2022-08-23 10:00:00,34.5,34.52,34.01,34.49,141548.0,34.5,34.52,34.01,34.49,141548.0
2022-08-23 10:10:00,34.5,34.75,34.4,34.65,136230.0,34.5,34.75,34.4,34.65,136230.0
2022-08-23 10:20:00,34.65,34.77,34.2,34.2,116466.0,34.65,34.77,34.2,34.2,116466.0
2022-08-23 10:30:00,34.24,34.35,33.72,33.75,245459.0,34.24,34.35,33.72,33.75,245459.0
2022-08-23 10:40:00,33.74,34.1,33.65,34.1,189516.0,33.74,34.1,33.65,34.1,189516.0
2022-08-23 10:50:00,34.1,34.12,33.48,33.49,174883.0,34.1,34.12,33.48,33.49,174883.0
2022-08-23 11:00:00,33.49,33.81,33.45,33.75,148013.0,33.49,33.81,33.45,33.75,148013.0
2022-08-23 11:10:00,33.73,34.08,33.71,33.93,82718.0,33.73,34.08,33.71,33.93,82718.0
2022-08-23 11:20:00,33.93,33.94,33.6,33.64,50115.0,33.93,33.94,33.6,33.64,50115.0
2022-08-23 11:30:00,33.65,33.8,33.63,33.69,69537.0,33.65,33.8,33.63,33.69,69537.0
2022-08-23 11:40:00,33.71,33.79,33.62,33.7,75908.0,33.71,33.79,33.62,33.7,75908.0
2022-08-23 11:50:00,33.69,33.75,33.54,33.57,67436.0,33.69,33.75,33.54,33.57,67436.0
2022-08-23 12:00:00,33.56,33.66,33.46,33.48,108146.0,33.56,33.66,33.46,33.48,108146.0
2022-08-23 12:10:00,33.49,33.66,33.48,33.54,40246.0,33.49,33.66,33.48,33.54,40246.0
2022-08-23 12:20:00,33.54,33.58,33.47,33.54,38522.0,33.54,33.58,33.47,33.54,38522.0
2022-08-23 12:30:00,33.53,33.67,33.53,33.63,26053.0,33.53,33.67,33.53,33.63,26053.0
2022-08-23 12:40:00,33.63,33.67,33.49,33.49,48938.0,33.63,33.67,33.49,33.49,48938.0
2022-08-23 12:50:00,33.49,33.61,33.48,33.5,26490.0,33.49,33.61,33.48,33.5,26490.0
2022-08-23 13:00:00,33.51,33.57,33.47,33.5,41461.0,33.51,33.57,33.47,33.5,41461.0
2022-08-23 13:10:00,33.51,33.6,33.46,33.56,59344.0,33.51,33.6,33.46,33.56,59344.0
2022-08-23 13:20:00,33.55,33.75,33.53,33.67,52879.0,33.55,33.75,33.53,33.67,52879.0
2022-08-23 13:30:00,33.68,33.9,33.68,33.89,81685.0,33.68,33.9,33.68,33.89,81685.0
2022-08-23 13:40:00,33.87,33.99,33.8,33.81,86603.0,33.87,33.99,33.8,33.81,86603.0
2022-08-23 13:50:00,33.8,33.82,33.63,33.72,38439.0,33.8,33.82,33.63,33.72,38439.0
2022-08-23 14:00:00,33.7,33.88,33.67,33.83,34198.0,33.7,33.88,33.67,33.83,34198.0
2022-08-23 14:10:00,33.83,33.92,33.75,33.87,39643.0,33.83,33.92,33.75,33.87,39643.0
2022-08-23 14:20:00,33.89,34.07,33.88,34.0,82790.0,33.89,34.07,33.88,34.0,82790.0
2022-08-23 14:30:00,33.98,34.02,33.88,34.0,38540.0,33.98,34.02,33.88,34.0,38540.0
2022-08-23 14:40:00,33.98,33.98,33.81,33.85,29529.0,33.98,33.98,33.81,33.85,29529.0
2022-08-23 14:50:00,33.84,33.84,33.73,33.77,50398.0,33.84,33.84,33.73,33.77,50398.0
2022-08-23 15:00:00,33.77,33.79,33.69,33.71,35423.0,33.77,33.79,33.69,33.71,35423.0
2022-08-23 15:10:00,33.72,33.73,33.59,33.69,42521.0,33.72,33.73,33.59,33.69,42521.0
2022-08-23 15:20:00,33.69,33.69,33.47,33.53,113694.0,33.69,33.69,33.47,33.53,113694.0
2022-08-23 15:30:00,33.53,33.65,33.5,33.56,51645.0,33.53,33.65,33.5,33.56,51645.0
2022-08-23 15:40:00,33.55,33.84,33.54,33.67,119071.0,33.55,33.84,33.54,33.67,119071.0
2022-08-23 15:50:00,33.65,33.85,33.51,33.55,303254.0,33.65,33.85,33.51,33.55,303254.0
2022-08-24 09:30:00,34.0,34.94,33.56,34.63,397379.0,34.0,34.94,33.56,34.63,397379.0
2022-08-24 09:40:00,34.69,34.69,33.72,33.74,196406.0,34.69,34.69,33.72,33.74,196406.0
2022-08-24 09:50:00,33.74,33.85,32.74,32.81,241072.0,33.74,33.85,32.74,32.81,241072.0
2022-08-24 10:00:00,32.85,33.21,32.51,32.53,248100.0,32.85,33.21,32.51,32.53,248100.0
2022-08-24 10:10:00,32.55,32.82,32.51,32.7,169166.0,32.55,32.82,32.51,32.7,169166.0
2022-08-24 10:20:00,32.73,32.96,32.64,32.8,114502.0,32.73,32.96,32.64,32.8,114502.0
2022-08-24 10:30:00,32.77,32.9,32.55,32.56,145380.0,32.77,32.9,32.55,32.56,145380.0
2022-08-24 10:40:00,32.55,32.64,32.44,32.6,247021.0,32.55,32.64,32.44,32.6,247021.0
2022-08-24 10:50:00,32.58,32.9,32.5,32.89,121958.0,32.58,32.9,32.5,32.89,121958.0
2022-08-24 11:00:00,32.88,33.12,32.83,32.83,112973.0,32.88,33.12,32.83,32.83,112973.0
2022-08-24 11:10:00,32.83,33.17,32.77,33.06,98283.0,32.83,33.17,32.77,33.06,98283.0
2022-08-24 11:20:00,33.07,33.32,33.02,33.08,103058.0,33.07,33.32,33.02,33.08,103058.0
2022-08-24 11:30:00,33.11,33.16,32.9,32.98,47919.0,33.11,33.16,32.9,32.98,47919.0
2022-08-24 11:40:00,32.98,33.19,32.92,33.07,81444.0,32.98,33.19,32.92,33.07,81444.0
2022-08-24 11:50:00,33.07,33.32,33.04,33.06,62825.0,33.07,33.32,33.04,33.06,62825.0
2022-08-24 12:00:00,33.05,33.22,33.03,33.2,46177.0,33.05,33.22,33.03,33.2,46177.0
2022-08-24 12:10:00,33.2,33.24,33.11,33.22,52153.0,33.2,33.24,33.11,33.22,52153.0
2022-08-24 12:20:00,33.2,33.4,33.07,33.23,72779.0,33.2,33.4,33.07,33.23,72779.0
2022-08-24 12:30:00,33.24,33.27,33.03,33.09,64921.0,33.24,33.27,33.03,33.09,64921.0
2022-08-24 12:40:00,33.06,33.18,32.91,32.95,74409.0,33.06,33.18,32.91,32.95,74409.0
2022-08-24 12:50:00,32.94,32.94,32.69,32.93,146900.0,32.94,32.94,32.69,32.93,146900.0
2022-08-24 13:00:00,32.91,32.91,32.63,32.8,45617.0,32.91,32.91,32.63,32.8,45617.0
2022-08-24 13:10:00,32.81,32.82,32.62,32.65,72789.0,32.81,32.82,32.62,32.65,72789.0
2022-08-24 13:20:00,32.65,32.71,32.51,32.6,71589.0,32.65,32.71,32.51,32.6,71589.0
2022-08-24 13:30:00,32.6,32.62,32.51,32.6,56938.0,32.6,32.62,32.51,32.6,56938.0
2022-08-24 13:40:00,32.6,32.7,32.55,32.68,39296.0,32.6,32.7,32.55,32.68,39296.0
2022-08-24 13:50:00,32.67,32.73,32.61,32.68,54518.0,32.67,32.73,32.61,32.68,54518.0
2022-08-24 14:00:00,32.66,32.78,32.65,32.76,26623.0,32.66,32.78,32.65,32.76,26623.0
2022-08-24 14:10:00,32.75,32.78,32.69,32.71,27117.0,32.75,32.78,32.69,32.71,27117.0
2022-08-24 14:20:00,32.7,32.77,32.66,32.69,41106.0,32.7,32.77,32.66,32.69,41106.0
2022-08-24 14:30:00,32.7,32.74,32.65,32.74,34807.0,32.7,32.74,32.65,32.74,34807.0
2022-08-24 14:40:00,32.73,32.83,32.67,32.73,58486.0,32.73,32.83,32.67,32.73,58486.0
2022-08-24 14:50:00,32.73,32.73,32.57,32.66,58384.0,32.73,32.73,32.57,32.66,58384.0
2022-08-24 15:00:00,32.66,32.71,32.62,32.64,33087.0,32.66,32.71,32.62,32.64,33087.0
2022-08-24 15:10:00,32.64,32.65,32.56,32.61,41605.0,32.64,32.65,32.56,32.61,41605.0
2022-08-24 15:20:00,32.61,32.63,32.51,32.61,125748.0,32.61,32.63,32.51,32.61,125748.0
2022-08-24 15:30:00,32.63,32.91,32.6,32.89,97631.0,32.63,32.91,32.6,32.89,97631.0
2022-08-24 15:40:00,32.87,32.91,32.55,32.6,140018.0,32.87,32.91,32.55,32.6,140018.0
2022-08-24 15:50:00,32.61,32.75,32.51,32.52,273331.0,32.61,32.75,32.51,32.52,273331.0
2022-08-25 09:30:00,32.84,32.89,32.0,32.37,312648.0,32.84,32.89,32.0,32.37,312648.0
2022-08-25 09:40:00,32.39,32.46,31.88,32.15,135474.0,32.39,32.46,31.88,32.15,135474.0
2022-08-25 09:50:00,32.2,32.7,32.0,32.44,168887.0,32.2,32.7,32.0,32.44,168887.0
2022-08-25 10:00:00,32.43,32.66,32.21,32.29,113342.0,32.43,32.66,32.21,32.29,113342.0
2022-08-25 10:10:00,32.26,32.3,31.71,31.77,185829.0,32.26,32.3,31.71,31.77,185829.0
2022-08-25 10:20:00,31.77,32.02,31.76,31.93,77613.0,31.77,32.02,31.76,31.93,77613.0
2022-08-25 10:30:00,31.91,31.96,31.75,31.81,107084.0,31.91,31.96,31.75,31.81,107084.0
2022-08-25 10:40:00,31.81,32.22,31.76,32.21,94432.0,31.81,32.22,31.76,32.21,94432.0
2022-08-25 10:50:00,32.21,32.27,32.02,32.05,89336.0,32.21,32.27,32.02,32.05,89336.0
2022-08-25 11:00:00,32.03,32.03,31.62,31.71,123025.0,32.03,32.03,31.62,31.71,123025.0
2022-08-25 11:10:00,31.74,31.75,31.5,31.63,119320.0,31.74,31.75,31.5,31.63,119320.0
2022-08-25 11:20:00,31.64,31.81,31.57,31.73,59645.0,31.64,31.81,31.57,31.73,59645.0
2022-08-25 11:30:00,31.72,31.93,31.68,31.93,53903.0,31.72,31.93,31.68,31.93,53903.0
2022-08-25 11:40:00,31.91,32.11,31.86,32.0,54181.0,31.91,32.11,31.86,32.0,54181.0
2022-08-25 11:50:00,32.01,32.08,31.86,32.06,28628.0,32.01,32.08,31.86,32.06,28628.0
2022-08-25 12:00:00,32.07,32.2,31.86,31.88,57721.0,32.07,32.2,31.86,31.88,57721.0
2022-08-25 12:10:00,31.9,32.0,31.75,31.8,57499.0,31.9,32.0,31.75,31.8,57499.0
2022-08-25 12:20:00,31.8,31.98,31.79,31.93,35434.0,31.8,31.98,31.79,31.93,35434.0
2022-08-25 12:30:00,31.94,31.95,31.7,31.75,43163.0,31.94,31.95,31.7,31.75,43163.0
2022-08-25 12:40:00,31.72,31.85,31.6,31.67,53268.0,31.72,31.85,31.6,31.67,53268.0
2022-08-25 12:50:00,31.68,31.8,31.66,31.74,35075.0,31.68,31.8,31.66,31.74,35075.0
2022-08-25 13:00:00,31.74,31.8,31.6,31.64,35709.0,31.74,31.8,31.6,31.64,35709.0
2022-08-25 13:10:00,31.65,31.65,31.53,31.53,105931.0,31.65,31.65,31.53,31.53,105931.0
2022-08-25 13:20:00,31.54,31.55,31.51,31.53,190748.0,31.54,31.55,31.51,31.53,190748.0
2022-08-25 13:30:00,31.54,31.62,31.51,31.61,98988.0,31.54,31.62,31.51,31.61,98988.0
2022-08-25 13:40:00,31.61,31.69,31.54,31.56,61797.0,31.61,31.69,31.54,31.56,61797.0
2022-08-25 13:50:00,31.56,31.62,31.52,31.6,57728.0,31.56,31.62,31.52,31.6,57728.0
2022-08-25 14:00:00,31.59,31.63,31.52,31.61,71037.0,31.59,31.63,31.52,31.61,71037.0
2022-08-25 14:10:00,31.62,31.62,31.54,31.59,20944.0,31.62,31.62,31.54,31.59,20944.0
2022-08-25 14:20:00,31.58,31.69,31.55,31.56,63613.0,31.58,31.69,31.55,31.56,63613.0
2022-08-25 14:30:00,31.58,31.58,31.52,31.54,39887.0,31.58,31.58,31.52,31.54,39887.0
2022-08-25 14:40:00,31.54,31.62,31.52,31.61,60123.0,31.54,31.62,31.52,31.61,60123.0
2022-08-25 14:50:00,31.59,31.75,31.55,31.75,57443.0,31.59,31.75,31.55,31.75,57443.0
2022-08-25 15:00:00,31.75,31.98,31.72,31.85,119480.0,31.75,31.98,31.72,31.85,119480.0
2022-08-25 15:10:00,31.85,31.99,31.79,31.92,59680.0,31.85,31.99,31.79,31.92,59680.0
2022-08-25 15:20:00,31.92,32.05,31.87,32.0,51915.0,31.92,32.05,31.87,32.0,51915.0
2022-08-25 15:30:00,32.0,32.44,31.88,32.36,156195.0,32.0,32.44,31.88,32.36,156195.0
2022-08-25 15:40:00,32.34,32.45,32.19,32.25,182899.0,32.34,32.45,32.19,32.25,182899.0
2022-08-25 15:50:00,32.28,32.3,31.92,31.99,176270.0,32.28,32.3,31.92,31.99,176270.0
2022-08-26 09:30:00,31.5,32.22,31.41,32.19,163632.0,31.5,32.22,31.41,32.19,163632.0
2022-08-26 09:40:00,32.15,32.38,31.72,31.74,113935.0,32.15,32.38,31.72,31.74,113935.0
2022-08-26 09:50:00,31.7,31.74,31.3,31.55,140921.0,31.7,31.74,31.3,31.55,140921.0
2022-08-26 10:00:00,31.53,31.6,30.78,31.57,215262.0,31.53,31.6,30.78,31.57,215262.0
2022-08-26 10:10:00,31.6,31.65,31.21,31.35,91187.0,31.6,31.65,31.21,31.35,91187.0
2022-08-26 10:20:00,31.34,31.36,30.86,30.9,102942.0,31.34,31.36,30.86,30.9,102942.0
2022-08-26 10:30:00,30.88,31.02,30.66,30.72,194225.0,30.88,31.02,30.66,30.72,194225.0
2022-08-26 10:40:00,30.7,31.29,30.7,31.22,136544.0,30.7,31.29,30.7,31.22,136544.0
2022-08-26 10:50:00,31.21,31.22,30.66,30.68,107775.0,31.21,31.22,30.66,30.68,107775.0
2022-08-26 11:00:00,30.68,30.82,30.65,30.78,84080.0,30.68,30.82,30.65,30.78,84080.0
2022-08-26 11:10:00,30.79,30.9,30.67,30.77,71813.0,30.79,30.9,30.67,30.77,71813.0
2022-08-26 11:20:00,30.77,31.0,30.67,30.98,85942.0,30.77,31.0,30.67,30.98,85942.0
2022-08-26 11:30:00,30.97,31.06,30.87,30.89,71255.0,30.97,31.06,30.87,30.89,71255.0
2022-08-26 11:40:00,30.87,30.92,30.68,30.75,99359.0,30.87,30.92,30.68,30.75,99359.0
2022-08-26 11:50:00,30.73,30.86,30.66,30.76,86785.0,30.73,30.86,30.66,30.76,86785.0
2022-08-26 12:00:00,30.74,30.78,30.63,30.72,80842.0,30.74,30.78,30.63,30.72,80842.0
2022-08-26 12:10:00,30.73,30.94,30.67,30.82,42012.0,30.73,30.94,30.67,30.82,42012.0
2022-08-26 12:20:00,30.82,30.89,30.67,30.88,71574.0,30.82,30.89,30.67,30.88,71574.0
2022-08-26 12:30:00,30.87,30.87,30.71,30.85,39584.0,30.87,30.87,30.71,30.85,39584.0
2022-08-26 12:40:00,30.86,31.0,30.83,30.99,60543.0,30.86,31.0,30.83,30.99,60543.0
2022-08-26 12:50:00,30.99,31.0,30.87,30.97,27470.0,30.99,31.0,30.87,30.97,27470.0
2022-08-26 13:00:00,30.96,31.36,30.94,31.3,118178.0,30.96,31.36,30.94,31.3,118178.0
2022-08-26 13:10:00,31.32,31.44,31.14,31.18,95789.0,31.32,31.44,31.14,31.18,95789.0
2022-08-26 13:20:00,31.18,31.3,31.17,31.18,37385.0,31.18,31.3,31.17,31.18,37385.0
2022-08-26 13:30:00,31.17,31.21,31.09,31.15,71313.0,31.17,31.21,31.09,31.15,71313.0
2022-08-26 13:40:00,31.16,31.16,30.97,31.03,43918.0,31.16,31.16,30.97,31.03,43918.0
2022-08-26 13:50:00,31.01,31.09,30.9,31.05,64548.0,31.01,31.09,30.9,31.05,64548.0
2022-08-26 14:00:00,31.05,31.22,31.05,31.07,36236.0,31.05,31.22,31.05,31.07,36236.0
2022-08-26 14:10:00,31.07,31.09,30.96,30.97,19930.0,31.07,31.09,30.96,30.97,19930.0
2022-08-26 14:20:00,30.97,31.03,30.94,31.02,48461.0,30.97,31.03,30.94,31.02,48461.0
2022-08-26 14:30:00,30.99,31.05,30.95,30.97,26190.0,30.99,31.05,30.95,30.97,26190.0
2022-08-26 14:40:00,30.97,31.07,30.95,31.0,24609.0,30.97,31.07,30.95,31.0,24609.0
2022-08-26 14:50:00,31.03,31.17,30.95,31.15,34836.0,31.03,31.17,30.95,31.15,34836.0
2022-08-26 15:00:00,31.15,31.29,31.12,31.13,53173.0,31.15,31.29,31.12,31.13,53173.0
2022-08-26 15:10:00,31.13,31.38,31.13,31.34,79278.0,31.13,31.38,31.13,31.34,79278.0
2022-08-26 15:20:00,31.34,31.34,31.2,31.26,41130.0,31.34,31.34,31.2,31.26,41130.0
2022-08-26 15:30:00,31.25,31.26,31.12,31.19,46710.0,31.25,31.26,31.12,31.19,46710.0
2022-08-26 15:40:00,31.19,31.21,31.1,31.17,70613.0,31.19,31.21,31.1,31.17,70613.0
2022-08-26 15:50:00,31.15,31.24,30.95,31.01,238081.0,31.15,31.24,30.95,31.01,238081.0
2022-08-29 09:30:00,30.48,31.14,30.38,30.94,339252.0,30.48,31.14,30.38,30.94,339252.0
2022-08-29 09:40:00,30.9,31.38,30.6,30.74,195000.0,30.9,31.38,30.6,30.74,195000.0
2022-08-29 09:50:00,30.75,31.33,30.74,31.05,134700.0,30.75,31.33,30.74,31.05,134700.0
2022-08-29 10:00:00,31.03,31.65,31.0,31.57,163923.0,31.03,31.65,31.0,31.57,163923.0
2022-08-29 10:10:00,31.58,32.52,31.5,32.5,273118.0,31.58,32.52,31.5,32.5,273118.0
2022-08-29 10:20:00,32.49,32.75,31.71,31.82,267547.0,32.49,32.75,31.71,31.82,267547.0
2022-08-29 10:30:00,31.82,31.91,31.25,31.31,122761.0,31.82,31.91,31.25,31.31,122761.0
2022-08-29 10:40:00,31.32,31.7,31.2,31.62,73642.0,31.32,31.7,31.2,31.62,73642.0
2022-08-29 10:50:00,31.63,31.8,31.35,31.36,60981.0,31.63,31.8,31.35,31.36,60981.0
2022-08-29 11:00:00,31.39,31.58,31.27,31.35,39552.0,31.39,31.58,31.27,31.35,39552.0
2022-08-29 11:10:00,31.38,31.41,31.26,31.36,29308.0,31.38,31.41,31.26,31.36,29308.0
2022-08-29 11:20:00,31.37,31.45,31.25,31.26,38846.0,31.37,31.45,31.25,31.26,38846.0
2022-08-29 11:30:00,31.27,31.55,31.23,31.5,41991.0,31.27,31.55,31.23,31.5,41991.0
2022-08-29 11:40:00,31.49,31.57,31.32,31.47,45588.0,31.49,31.57,31.32,31.47,45588.0
2022-08-29 11:50:00,31.51,31.72,31.49,31.67,48646.0,31.51,31.72,31.49,31.67,48646.0
2022-08-29 12:00:00,31.66,31.83,31.57,31.74,66380.0,31.66,31.83,31.57,31.74,66380.0
2022-08-29 12:10:00,31.74,31.85,31.67,31.74,39256.0,31.74,31.85,31.67,31.74,39256.0
2022-08-29 12:20:00,31.75,31.82,31.61,31.68,34064.0,31.75,31.82,31.61,31.68,34064.0
2022-08-29 12:30:00,31.66,31.71,31.6,31.64,21864.0,31.66,31.71,31.6,31.64,21864.0
2022-08-29 12:40:00,31.62,31.71,31.52,31.67,41921.0,31.62,31.71,31.52,31.67,41921.0
2022-08-29 12:50:00,31.67,31.85,31.62,31.78,70629.0,31.67,31.85,31.62,31.78,70629.0
2022-08-29 13:00:00,31.81,32.03,31.73,31.95,107546.0,31.81,32.03,31.73,31.95,107546.0
2022-08-29 13:10:00,31.95,32.55,31.85,32.15,228713.0,31.95,32.55,31.85,32.15,228713.0
2022-08-29 13:20:00,32.14,32.24,31.92,32.01,91714.0,32.14,32.24,31.92,32.01,91714.0
2022-08-29 13:30:00,32.01,32.09,31.84,31.87,46064.0,32.01,32.09,31.84,31.87,46064.0
2022-08-29 13:40:00,31.9,31.97,31.83,31.87,26270.0,31.9,31.97,31.83,31.87,26270.0
2022-08-29 13:50:00,31.85,31.88,31.72,31.85,46494.0,31.85,31.88,31.72,31.85,46494.0
2022-08-29 14:00:00,31.84,31.84,31.71,31.77,25706.0,31.84,31.84,31.71,31.77,25706.0
2022-08-29 14:10:00,31.75,31.84,31.64,31.67,49261.0,31.75,31.84,31.64,31.67,49261.0
2022-08-29 14:20:00,31.68,31.74,31.62,31.67,35277.0,31.68,31.74,31.62,31.67,35277.0
2022-08-29 14:30:00,31.69,31.76,31.65,31.67,39758.0,31.69,31.76,31.65,31.67,39758.0
2022-08-29 14:40:00,31.65,31.77,31.57,31.57,33914.0,31.65,31.77,31.57,31.57,33914.0
2022-08-29 14:50:00,31.56,31.69,31.45,31.64,71697.0,31.56,31.69,31.45,31.64,71697.0
2022-08-29 15:00:00,31.65,31.8,31.62,31.68,38367.0,31.65,31.8,31.62,31.68,38367.0
2022-08-29 15:10:00,31.69,31.72,31.55,31.55,23702.0,31.69,31.72,31.55,31.55,23702.0
2022-08-29 15:20:00,31.6,31.6,31.44,31.44,28320.0,31.6,31.6,31.44,31.44,28320.0
2022-08-29 15:30:00,31.42,31.64,31.39,31.64,40909.0,31.42,31.64,31.39,31.64,40909.0
2022-08-29 15:40:00,31.67,31.77,31.48,31.57,92007.0,31.67,31.77,31.48,31.57,92007.0
2022-08-29 15:50:00,31.55,31.8,31.5,31.57,131640.0,31.55,31.8,31.5,31.57,131640.0
2022-08-30 09:30:00,31.62,31.88,31.05,31.16,218177.0,31.62,31.88,31.05,31.16,218177.0
2022-08-30 09:40:00,31.15,31.23,30.35,30.6,256037.0,31.15,31.23,30.35,30.6,256037.0
2022-08-30 09:50:00,30.61,30.87,30.3,30.3,194408.0,30.61,30.87,30.3,30.3,194408.0
2022-08-30 10:00:00,30.32,30.56,30.12,30.17,125743.0,30.32,30.56,30.12,30.17,125743.0
2022-08-30 10:10:00,30.22,30.6,30.11,30.34,106140.0,30.22,30.6,30.11,30.34,106140.0
2022-08-30 10:20:00,30.34,30.4,30.12,30.29,123208.0,30.34,30.4,30.12,30.29,123208.0
2022-08-30 10:30:00,30.25,30.32,29.87,29.92,340212.0,30.25,30.32,29.87,29.92,340212.0
2022-08-30 10:40:00,29.95,30.07,29.78,29.79,203881.0,29.95,30.07,29.78,29.79,203881.0
2022-08-30 10:50:00,29.81,30.09,29.75,30.03,91408.0,29.81,30.09,29.75,30.03,91408.0
2022-08-30 11:00:00,29.97,30.16,29.94,30.09,105528.0,29.97,30.16,29.94,30.09,105528.0
2022-08-30 11:10:00,30.1,30.12,29.8,30.06,215885.0,30.1,30.12,29.8,30.06,215885.0
2022-08-30 11:20:00,30.07,30.1,29.89,29.94,51588.0,30.07,30.1,29.89,29.94,51588.0
2022-08-30 11:30:00,29.9,30.03,29.85,29.99,59036.0,29.9,30.03,29.85,29.99,59036.0
2022-08-30 11:40:00,29.98,30.04,29.85,29.9,61632.0,29.98,30.04,29.85,29.9,61632.0
2022-08-30 11:50:00,29.9,30.12,29.89,29.98,79474.0,29.9,30.12,29.89,29.98,79474.0
2022-08-30 12:00:00,30.0,30.21,29.98,30.05,28014.0,30.0,30.21,29.98,30.05,28014.0
2022-08-30 12:10:00,30.06,30.2,29.98,30.0,40024.0,30.06,30.2,29.98,30.0,40024.0
2022-08-30 12:20:00,30.0,30.0,29.46,29.66,216535.0,30.0,30.0,29.46,29.66,216535.0
2022-08-30 12:30:00,29.64,29.64,29.42,29.6,77472.0,29.64,29.64,29.42,29.6,77472.0
2022-08-30 12:40:00,29.61,29.66,29.45,29.63,46764.0,29.61,29.66,29.45,29.63,46764.0
2022-08-30 12:50:00,29.62,29.68,29.53,29.68,63997.0,29.62,29.68,29.53,29.68,63997.0
2022-08-30 13:00:00,29.65,29.96,29.65,29.89,96589.0,29.65,29.96,29.65,29.89,96589.0
2022-08-30 13:10:00,29.91,29.95,29.76,29.76,103263.0,29.91,29.95,29.76,29.76,103263.0
2022-08-30 13:20:00,29.77,29.85,29.67,29.72,81499.0,29.77,29.85,29.67,29.72,81499.0
2022-08-30 13:30:00,29.69,29.92,29.66,29.92,52116.0,29.69,29.92,29.66,29.92,52116.0
2022-08-30 13:40:00,29.91,29.97,29.81,29.95,52416.0,29.91,29.97,29.81,29.95,52416.0
2022-08-30 13:50:00,29.94,29.96,29.83,29.85,42842.0,29.94,29.96,29.83,29.85,42842.0
2022-08-30 14:00:00,29.87,29.91,29.78,29.78,37944.0,29.87,29.91,29.78,29.78,37944.0
2022-08-30 14:10:00,29.79,29.8,29.67,29.68,24875.0,29.79,29.8,29.67,29.68,24875.0
2022-08-30 14:20:00,29.68,29.74,29.53,29.55,33978.0,29.68,29.74,29.53,29.55,33978.0
2022-08-30 14:30:00,29.55,29.69,29.54,29.66,24903.0,29.55,29.69,29.54,29.66,24903.0
2022-08-30 14:40:00,29.67,29.68,29.55,29.61,23230.0,29.67,29.68,29.55,29.61,23230.0
2022-08-30 14:50:00,29.6,29.68,29.55,29.64,40437.0,29.6,29.68,29.55,29.64,40437.0
2022-08-30 15:00:00,29.62,29.91,29.54,29.89,65477.0,29.62,29.91,29.54,29.89,65477.0
2022-08-30 15:10:00,29.89,30.02,29.82,29.88,62688.0,29.89,30.02,29.82,29.88,62688.0
2022-08-30 15:20:00,29.86,29.9,29.8,29.83,40905.0,29.86,29.9,29.8,29.83,40905.0
2022-08-30 15:30:00,29.83,29.9,29.73,29.79,52748.0,29.83,29.9,29.73,29.79,52748.0
2022-08-30 15:40:00,29.78,29.92,29.67,29.76,128266.0,29.78,29.92,29.67,29.76,128266.0
2022-08-30 15:50:00,29.8,29.86,29.67,29.83,202572.0,29.8,29.86,29.67,29.83,202572.0
2022-08-31 09:30:00,29.25,29.86,29.05,29.63,225245.0,29.25,29.86,29.05,29.63,225245.0
2022-08-31 09:40:00,29.64,29.96,29.42,29.57,206665.0,29.64,29.96,29.42,29.57,206665.0
2022-08-31 09:50:00,29.57,29.76,29.28,29.28,98579.0,29.57,29.76,29.28,29.28,98579.0
2022-08-31 10:00:00,29.27,29.65,29.25,29.51,87381.0,29.27,29.65,29.25,29.51,87381.0
2022-08-31 10:10:00,29.53,29.66,29.2,29.32,130823.0,29.53,29.66,29.2,29.32,130823.0
2022-08-31 10:20:00,29.34,29.35,28.92,28.99,232599.0,29.34,29.35,28.92,28.99,232599.0
2022-08-31 10:30:00,28.98,29.17,28.92,28.96,99463.0,28.98,29.17,28.92,28.96,99463.0
2022-08-31 10:40:00,28.95,29.35,28.92,29.32,86253.0,28.95,29.35,28.92,29.32,86253.0
2022-08-31 10:50:00,29.3,29.41,28.81,28.83,81281.0,29.3,29.41,28.81,28.83,81281.0
2022-08-31 11:00:00,28.82,28.88,28.72,28.84,123629.0,28.82,28.88,28.72,28.84,123629.0
2022-08-31 11:10:00,28.82,29.05,28.76,28.97,102504.0,28.82,29.05,28.76,28.97,102504.0
2022-08-31 11:20:00,28.96,28.98,28.69,28.69,126210.0,28.96,28.98,28.69,28.69,126210.0
2022-08-31 11:30:00,28.69,28.77,28.51,28.6,288960.0,28.69,28.77,28.51,28.6,288960.0
2022-08-31 11:40:00,28.57,28.71,28.41,28.49,156821.0,28.57,28.71,28.41,28.49,156821.0
2022-08-31 11:50:00,28.49,28.64,28.46,28.51,67051.0,28.49,28.64,28.46,28.51,67051.0
2022-08-31 12:00:00,28.51,28.62,28.49,28.57,55500.0,28.51,28.62,28.49,28.57,55500.0
2022-08-31 12:10:00,28.56,28.84,28.5,28.74,69480.0,28.56,28.84,28.5,28.74,69480.0
2022-08-31 12:20:00,28.74,28.92,28.61,28.85,55594.0,28.74,28.92,28.61,28.85,55594.0
2022-08-31 12:30:00,28.84,28.94,28.77,28.82,40356.0,28.84,28.94,28.77,28.82,40356.0
2022-08-31 12:40:00,28.82,28.82,28.62,28.67,36446.0,28.82,28.82,28.62,28.67,36446.0
2022-08-31 12:50:00,28.67,28.83,28.63,28.78,31141.0,28.67,28.83,28.63,28.78,31141.0
2022-08-31 13:00:00,28.76,28.99,28.75,28.95,40903.0,28.76,28.99,28.75,28.95,40903.0
2022-08-31 13:10:00,28.94,29.05,28.78,28.78,54936.0,28.94,29.05,28.78,28.78,54936.0
2022-08-31 13:20:00,28.78,28.81,28.6,28.75,58238.0,28.78,28.81,28.6,28.75,58238.0
2022-08-31 13:30:00,28.77,28.77,28.54,28.61,46861.0,28.77,28.77,28.54,28.61,46861.0
2022-08-31 13:40:00,28.61,28.64,28.44,28.44,98222.0,28.61,28.64,28.44,28.44,98222.0
2022-08-31 13:50:00,28.44,28.48,28.3,28.45,116723.0,28.44,28.48,28.3,28.45,116723.0
2022-08-31 14:00:00,28.45,28.59,28.37,28.54,42134.0,28.45,28.59,28.37,28.54,42134.0
2022-08-31 14:10:00,28.54,28.58,28.47,28.49,32120.0,28.54,28.58,28.47,28.49,32120.0
2022-08-31 14:20:00,28.49,28.54,28.42,28.42,58307.0,28.49,28.54,28.42,28.42,58307.0
2022-08-31 14:30:00,28.43,28.45,28.26,28.3,119109.0,28.43,28.45,28.26,28.3,119109.0
2022-08-31 14:40:00,28.31,28.45,28.31,28.44,46081.0,28.31,28.45,28.31,28.44,46081.0
2022-08-31 14:50:00,28.42,28.59,28.4,28.42,60633.0,28.42,28.59,28.4,28.42,60633.0
2022-08-31 15:00:00,28.43,28.59,28.35,28.51,45086.0,28.43,28.59,28.35,28.51,45086.0
2022-08-31 15:10:00,28.49,28.68,28.41,28.56,78019.0,28.49,28.68,28.41,28.56,78019.0
2022-08-31 15:20:00,28.53,28.61,28.49,28.58,38003.0,28.53,28.61,28.49,28.58,38003.0
2022-08-31 15:30:00,28.56,28.64,28.47,28.55,74707.0,28.56,28.64,28.47,28.55,74707.0
2022-08-31 15:40:00,28.55,28.76,28.54,28.72,70606.0,28.55,28.76,28.54,28.72,70606.0
2022-08-31 15:50:00,28.75,28.8,28.55,28.59,242656.0,28.75,28.8,28.55,28.59,242656.0
2022-09-01 09:30:00,28.0,28.78,27.93,28.44,250073.0,28.0,28.78,27.93,28.44,250073.0
2022-09-01 09:40:00,28.43,28.91,28.26,28.29,154363.0,28.43,28.91,28.26,28.29,154363.0
2022-09-01 09:50:00,28.27,28.29,27.72,27.93,189320.0,28.27,28.29,27.72,27.93,189320.0
2022-09-01 10:00:00,27.9,27.92,27.39,27.51,197168.0,27.9,27.92,27.39,27.51,197168.0
2022-09-01 10:10:00,27.47,27.47,27.24,27.27,149774.0,27.47,27.47,27.24,27.27,149774.0
2022-09-01 10:20:00,27.26,27.61,27.25,27.47,186233.0,27.26,27.61,27.25,27.47,186233.0
2022-09-01 10:30:00,27.47,27.49,27.22,27.33,132779.0,27.47,27.49,27.22,27.33,132779.0
2022-09-01 10:40:00,27.33,27.36,27.01,27.16,257024.0,27.33,27.36,27.01,27.16,257024.0
2022-09-01 10:50:00,27.16,27.37,27.15,27.34,109962.0,27.16,27.37,27.15,27.34,109962.0
2022-09-01 11:00:00,27.33,27.56,27.23,27.5,138361.0,27.33,27.56,27.23,27.5,138361.0
2022-09-01 11:10:00,27.5,27.52,27.26,27.34,71476.0,27.5,27.52,27.26,27.34,71476.0
2022-09-01 11:20:00,27.34,27.41,27.2,27.35,232798.0,27.34,27.41,27.2,27.35,232798.0
2022-09-01 11:30:00,27.36,27.59,27.35,27.55,106544.0,27.36,27.59,27.35,27.55,106544.0
2022-09-01 11:40:00,27.56,27.6,27.35,27.48,67450.0,27.56,27.6,27.35,27.48,67450.0
2022-09-01 11:50:00,27.46,27.49,27.27,27.35,38253.0,27.46,27.49,27.27,27.35,38253.0
2022-09-01 12:00:00,27.37,27.43,27.3,27.32,26586.0,27.37,27.43,27.3,27.32,26586.0
2022-09-01 12:10:00,27.3,27.36,27.22,27.23,56707.0,27.3,27.36,27.22,27.23,56707.0
2022-09-01 12:20:00,27.23,27.36,27.19,27.26,112785.0,27.23,27.36,27.19,27.26,112785.0
2022-09-01 12:30:00,27.26,27.26,26.95,27.09,166432.0,27.26,27.26,26.95,27.09,166432.0
2022-09-01 12:40:00,27.09,27.22,27.08,27.19,50829.0,27.09,27.22,27.08,27.19,50829.0
2022-09-01 12:50:00,27.19,27.21,27.09,27.16,42824.0,27.19,27.21,27.09,27.16,42824.0
2022-09-01 13:00:00,27.16,27.22,27.06,27.21,49265.0,27.16,27.22,27.06,27.21,49265.0
2022-09-01 13:10:00,27.2,27.28,27.11,27.14,34665.0,27.2,27.28,27.11,27.14,34665.0
2022-09-01 13:20:00,27.14,27.28,27.12,27.23,49469.0,27.14,27.28,27.12,27.23,49469.0
2022-09-01 13:30:00,27.24,27.25,27.07,27.13,44250.0,27.24,27.25,27.07,27.13,44250.0
2022-09-01 13:40:00,27.13,27.24,27.08,27.14,57079.0,27.13,27.24,27.08,27.14,57079.0
2022-09-01 13:50:00,27.15,27.2,27.11,27.16,28195.0,27.15,27.2,27.11,27.16,28195.0
2022-09-01 14:00:00,27.17,27.19,27.1,27.17,54981.0,27.17,27.19,27.1,27.17,54981.0
2022-09-01 14:10:00,27.17,27.18,27.12,27.17,48128.0,27.17,27.18,27.12,27.17,48128.0
2022-09-01 14:20:00,27.18,27.45,27.16,27.41,64710.0,27.18,27.45,27.16,27.41,64710.0
2022-09-01 14:30:00,27.41,27.58,27.41,27.54,106962.0,27.41,27.58,27.41,27.54,106962.0
2022-09-01 14:40:00,27.52,27.68,27.49,27.54,62848.0,27.52,27.68,27.49,27.54,62848.0
2022-09-01 14:50:00,27.55,27.68,27.49,27.59,42715.0,27.55,27.68,27.49,27.59,42715.0
2022-09-01 15:00:00,27.57,27.66,27.5,27.61,42269.0,27.57,27.66,27.5,27.61,42269.0
2022-09-01 15:10:00,27.64,27.87,27.59,27.64,75360.0,27.64,27.87,27.59,27.64,75360.0
2022-09-01 15:20:00,27.63,27.69,27.51,27.51,41818.0,27.63,27.69,27.51,27.51,41818.0
2022-09-01 15:30:00,27.5,27.59,27.46,27.56,60625.0,27.5,27.59,27.46,27.56,60625.0
2022-09-01 15:40:00,27.55,27.73,27.54,27.61,81084.0,27.55,27.73,27.54,27.61,81084.0
2022-09-01 15:50:00,27.63,27.74,27.53,27.72,251341.0,27.63,27.74,27.53,27.72,251341.0
2022-09-02 09:30:00,28.26,28.4,27.43,27.43,209900.0,28.26,28.4,27.43,27.43,209900.0
2022-09-02 09:40:00,27.44,27.45,26.93,27.14,201657.0,27.44,27.45,26.93,27.14,201657.0
2022-09-02 09:50:00,27.14,27.54,27.13,27.17,124779.0,27.14,27.54,27.13,27.17,124779.0
2022-09-02 10:00:00,27.17,27.4,27.07,27.32,79637.0,27.17,27.4,27.07,27.32,79637.0
2022-09-02 10:10:00,27.3,27.84,27.3,27.67,106847.0,27.3,27.84,27.3,27.67,106847.0
2022-09-02 10:20:00,27.68,28.19,27.58,28.1,143768.0,27.68,28.19,27.58,28.1,143768.0
2022-09-02 10:30:00,28.13,28.6,28.1,28.57,212799.0,28.13,28.6,28.1,28.57,212799.0
2022-09-02 10:40:00,28.58,28.74,28.33,28.53,194610.0,28.58,28.74,28.33,28.53,194610.0
2022-09-02 10:50:00,28.51,28.55,28.13,28.24,93391.0,28.51,28.55,28.13,28.24,93391.0
2022-09-02 11:00:00,28.25,28.55,28.25,28.4,68820.0,28.25,28.55,28.25,28.4,68820.0
2022-09-02 11:10:00,28.38,28.45,28.2,28.25,54784.0,28.38,28.45,28.2,28.25,54784.0
2022-09-02 11:20:00,28.25,28.41,28.15,28.4,46016.0,28.25,28.41,28.15,28.4,46016.0
2022-09-02 11:30:00,28.4,28.63,28.35,28.46,57922.0,28.4,28.63,28.35,28.46,57922.0
2022-09-02 11:40:00,28.48,28.49,28.25,28.38,38863.0,28.48,28.49,28.25,28.38,38863.0
2022-09-02 11:50:00,28.38,28.42,28.23,28.27,45305.0,28.38,28.42,28.23,28.27,45305.0
2022-09-02 12:00:00,28.28,28.32,28.06,28.12,33538.0,28.28,28.32,28.06,28.12,33538.0
2022-09-02 12:10:00,28.14,28.19,27.97,27.97,46216.0,28.14,28.19,27.97,27.97,46216.0
2022-09-02 12:20:00,27.97,27.98,27.6,27.67,71782.0,27.97,27.98,27.6,27.67,71782.0
2022-09-02 12:30:00,27.69,27.79,27.58,27.62,78713.0,27.69,27.79,27.58,27.62,78713.0
2022-09-02 12:40:00,27.62,27.64,27.36,27.4,70628.0,27.62,27.64,27.36,27.4,70628.0
2022-09-02 12:50:00,27.39,27.43,27.23,27.29,124381.0,27.39,27.43,27.23,27.29,124381.0
2022-09-02 13:00:00,27.28,27.52,27.24,27.51,109460.0,27.28,27.52,27.24,27.51,109460.0
2022-09-02 13:10:00,27.5,27.6,27.39,27.54,51223.0,27.5,27.6,27.39,27.54,51223.0
2022-09-02 13:20:00,27.53,27.54,27.3,27.41,36541.0,27.53,27.54,27.3,27.41,36541.0
2022-09-02 13:30:00,27.4,27.55,27.38,27.44,43271.0,27.4,27.55,27.38,27.44,43271.0
2022-09-02 13:40:00,27.44,27.64,27.39,27.4,45822.0,27.44,27.64,27.39,27.4,45822.0
2022-09-02 13:50:00,27.39,27.46,27.37,27.38,37206.0,27.39,27.46,27.37,27.38,37206.0
2022-09-02 14:00:00,27.37,27.42,27.3,27.38,61525.0,27.37,27.42,27.3,27.38,61525.0
2022-09-02 14:10:00,27.37,27.37,27.26,27.29,62437.0,27.37,27.37,27.26,27.29,62437.0
2022-09-02 14:20:00,27.3,27.4,27.26,27.38,69514.0,27.3,27.4,27.26,27.38,69514.0
2022-09-02 14:30:00,27.38,27.42,27.28,27.37,67300.0,27.38,27.42,27.28,27.37,67300.0
2022-09-02 14:40:00,27.37,27.45,27.34,27.4,30905.0,27.37,27.45,27.34,27.4,30905.0
2022-09-02 14:50:00,27.4,27.43,27.29,27.34,34434.0,27.4,27.43,27.29,27.34,34434.0
2022-09-02 15:00:00,27.32,27.41,27.27,27.4,87978.0,27.32,27.41,27.27,27.4,87978.0
2022-09-02 15:10:00,27.41,27.44,27.28,27.31,53715.0,27.41,27.44,27.28,27.31,53715.0
2022-09-02 15:20:00,27.3,27.41,27.24,27.38,72619.0,27.3,27.41,27.24,27.38,72619.0
2022-09-02 15:30:00,27.37,27.41,27.2,27.25,86876.0,27.37,27.41,27.2,27.25,86876.0
2022-09-02 15:40:00,27.25,27.31,27.17,27.28,126707.0,27.25,27.31,27.17,27.28,126707.0
2022-09-02 15:50:00,27.29,27.45,27.21,27.41,228236.0,27.29,27.45,27.21,27.41,228236.0
2022-09-06 09:30:00,25.75,26.72,25.58,26.29,488659.0,25.75,26.72,25.58,26.29,488659.0
2022-09-06 09:40:00,26.24,26.5,26.2,26.3,135869.0,26.24,26.5,26.2,26.3,135869.0
2022-09-06 09:50:00,26.31,26.42,26.04,26.11,169961.0,26.31,26.42,26.04,26.11,169961.0
2022-09-06 10:00:00,26.12,26.14,25.28,25.51,378356.0,26.12,26.14,25.28,25.51,378356.0
2022-09-06 10:10:00,25.51,25.54,25.12,25.3,275658.0,25.51,25.54,25.12,25.3,275658.0
2022-09-06 10:20:00,25.28,25.66,25.24,25.53,239437.0,25.28,25.66,25.24,25.53,239437.0
2022-09-06 10:30:00,25.53,25.69,25.42,25.54,184099.0,25.53,25.69,25.42,25.54,184099.0
2022-09-06 10:40:00,25.53,25.69,25.13,25.2,140202.0,25.53,25.69,25.13,25.2,140202.0
2022-09-06 10:50:00,25.22,25.58,25.22,25.35,124006.0,25.22,25.58,25.22,25.35,124006.0
2022-09-06 11:00:00,25.35,25.4,25.21,25.34,97522.0,25.35,25.4,25.21,25.34,97522.0
2022-09-06 11:10:00,25.35,25.36,25.12,25.17,90529.0,25.35,25.36,25.12,25.17,90529.0
2022-09-06 11:20:00,25.17,25.17,25.01,25.01,120423.0,25.17,25.17,25.01,25.01,120423.0
2022-09-06 11:30:00,25.02,25.22,24.86,24.92,248092.0,25.02,25.22,24.86,24.92,248092.0
2022-09-06 11:40:00,24.93,25.14,24.89,24.95,165298.0,24.93,25.14,24.89,24.95,165298.0
2022-09-06 11:50:00,24.95,25.05,24.94,24.97,117814.0,24.95,25.05,24.94,24.97,117814.0
2022-09-06 12:00:00,24.97,25.1,24.9,24.95,125099.0,24.97,25.1,24.9,24.95,125099.0
2022-09-06 12:10:00,24.96,25.06,24.66,24.79,147803.0,24.96,25.06,24.66,24.79,147803.0
2022-09-06 12:20:00,24.8,24.89,24.7,24.8,101165.0,24.8,24.89,24.7,24.8,101165.0
2022-09-06 12:30:00,24.77,24.89,24.73,24.88,59625.0,24.77,24.89,24.73,24.88,59625.0
2022-09-06 12:40:00,24.88,25.06,24.79,25.0,100671.0,24.88,25.06,24.79,25.0,100671.0
2022-09-06 12:50:00,25.0,25.16,24.99,25.1,95053.0,25.0,25.16,24.99,25.1,95053.0
2022-09-06 13:00:00,25.11,25.14,24.91,24.91,36828.0,25.11,25.14,24.91,24.91,36828.0
2022-09-06 13:10:00,24.93,24.97,24.81,24.94,47648.0,24.93,24.97,24.81,24.94,47648.0
2022-09-06 13:20:00,24.91,24.95,24.76,24.76,91939.0,24.91,24.95,24.76,24.76,91939.0
2022-09-06 13:30:00,24.76,24.83,24.67,24.79,120808.0,24.76,24.83,24.67,24.79,120808.0
2022-09-06 13:40:00,24.78,24.91,24.77,24.8,63349.0,24.78,24.91,24.77,24.8,63349.0
2022-09-06 13:50:00,24.8,25.1,24.78,25.06,64655.0,24.8,25.1,24.78,25.06,64655.0
2022-09-06 14:00:00,25.05,25.22,25.04,25.14,103705.0,25.05,25.22,25.04,25.14,103705.0
2022-09-06 14:10:00,25.11,25.3,25.1,25.21,66094.0,25.11,25.3,25.1,25.21,66094.0
2022-09-06 14:20:00,25.21,25.23,25.11,25.12,33492.0,25.21,25.23,25.11,25.12,33492.0
2022-09-06 14:30:00,25.14,25.33,25.07,25.27,60645.0,25.14,25.33,25.07,25.27,60645.0
2022-09-06 14:40:00,25.27,25.29,25.18,25.28,55314.0,25.27,25.29,25.18,25.28,55314.0
2022-09-06 14:50:00,25.26,25.34,25.2,25.25,65902.0,25.26,25.34,25.2,25.25,65902.0
2022-09-06 15:00:00,25.24,25.31,25.11,25.29,63983.0,25.24,25.31,25.11,25.29,63983.0
2022-09-06 15:10:00,25.29,25.34,25.13,25.15,58656.0,25.29,25.34,25.13,25.15,58656.0
2022-09-06 15:20:00,25.13,25.2,25.05,25.08,64827.0,25.13,25.2,25.05,25.08,64827.0
2022-09-06 15:30:00,25.07,25.1,25.01,25.02,106962.0,25.07,25.1,25.01,25.02,106962.0
2022-09-06 15:40:00,25.02,25.11,25.01,25.1,130525.0,25.02,25.11,25.01,25.1,130525.0
2022-09-06 15:50:00,25.09,25.17,25.05,25.13,253275.0,25.09,25.17,25.05,25.13,253275.0
2022-09-07 09:30:00,24.73,25.19,24.26,24.97,350376.0,24.73,25.19,24.26,24.97,350376.0
2022-09-07 09:40:00,24.96,25.06,24.42,24.51,276378.0,24.96,25.06,24.42,24.51,276378.0
2022-09-07 09:50:00,24.53,24.67,24.11,24.19,183909.0,24.53,24.67,24.11,24.19,183909.0
2022-09-07 10:00:00,24.21,24.34,23.9,24.01,273341.0,24.21,24.34,23.9,24.01,273341.0
2022-09-07 10:10:00,23.97,24.03,23.62,23.7,354205.0,23.97,24.03,23.62,23.7,354205.0
2022-09-07 10:20:00,23.71,23.93,23.65,23.84,203077.0,23.71,23.93,23.65,23.84,203077.0
2022-09-07 10:30:00,23.83,23.99,23.64,23.65,170453.0,23.83,23.99,23.64,23.65,170453.0
2022-09-07 10:40:00,23.67,24.08,23.64,23.87,193353.0,23.67,24.08,23.64,23.87,193353.0
2022-09-07 10:50:00,23.89,24.08,23.87,24.0,135328.0,23.89,24.08,23.87,24.0,135328.0
2022-09-07 11:00:00,24.01,24.07,23.91,23.96,112623.0,24.01,24.07,23.91,23.96,112623.0
2022-09-07 11:10:00,23.97,24.14,23.87,23.93,130597.0,23.97,24.14,23.87,23.93,130597.0
2022-09-07 11:20:00,23.94,23.96,23.66,23.66,219460.0,23.94,23.96,23.66,23.66,219460.0
2022-09-07 11:30:00,23.67,23.72,23.46,23.47,243216.0,23.67,23.72,23.46,23.47,243216.0
2022-09-07 11:40:00,23.47,23.64,23.45,23.61,112615.0,23.47,23.64,23.45,23.61,112615.0
2022-09-07 11:50:00,23.62,23.66,23.48,23.58,120069.0,23.62,23.66,23.48,23.58,120069.0
2022-09-07 12:00:00,23.57,23.78,23.57,23.76,164216.0,23.57,23.78,23.57,23.76,164216.0
2022-09-07 12:10:00,23.77,23.81,23.66,23.74,73443.0,23.77,23.81,23.66,23.74,73443.0
2022-09-07 12:20:00,23.75,23.95,23.71,23.91,130483.0,23.75,23.95,23.71,23.91,130483.0
2022-09-07 12:30:00,23.91,24.02,23.85,23.98,121245.0,23.91,24.02,23.85,23.98,121245.0
2022-09-07 12:40:00,23.96,24.05,23.92,24.01,80158.0,23.96,24.05,23.92,24.01,80158.0
2022-09-07 12:50:00,24.0,24.11,23.99,24.11,183368.0,24.0,24.11,23.99,24.11,183368.0
2022-09-07 13:00:00,24.09,24.26,24.07,24.23,113158.0,24.09,24.26,24.07,24.23,113158.0
2022-09-07 13:10:00,24.22,24.29,24.07,24.11,114820.0,24.22,24.29,24.07,24.11,114820.0
2022-09-07 13:20:00,24.12,24.2,24.08,24.13,73004.0,24.12,24.2,24.08,24.13,73004.0
2022-09-07 13:30:00,24.11,24.22,24.11,24.14,67577.0,24.11,24.22,24.11,24.14,67577.0
2022-09-07 13:40:00,24.12,24.18,24.03,24.14,125416.0,24.12,24.18,24.03,24.14,125416.0
2022-09-07 13:50:00,24.16,24.18,24.01,24.08,69567.0,24.16,24.18,24.01,24.08,69567.0
2022-09-07 14:00:00,24.1,24.14,23.9,23.95,183886.0,24.1,24.14,23.9,23.95,183886.0
2022-09-07 14:10:00,23.95,24.02,23.8,23.8,178062.0,23.95,24.02,23.8,23.8,178062.0
2022-09-07 14:20:00,23.82,23.86,23.66,23.73,201811.0,23.82,23.86,23.66,23.73,201811.0
2022-09-07 14:30:00,23.71,23.72,23.45,23.49,356387.0,23.71,23.72,23.45,23.49,356387.0
2022-09-07 14:40:00,23.49,23.8,23.42,23.79,170821.0,23.49,23.8,23.42,23.79,170821.0
2022-09-07 14:50:00,23.8,24.06,23.77,24.04,253961.0,23.8,24.06,23.77,24.04,253961.0
2022-09-07 15:00:00,24.04,24.08,23.97,24.02,148864.0,24.04,24.08,23.97,24.02,148864.0
2022-09-07 15:10:00,24.03,24.09,23.9,24.08,162905.0,24.03,24.09,23.9,24.08,162905.0
2022-09-07 15:20:00,24.09,24.58,24.07,24.57,380384.0,24.09,24.58,24.07,24.57,380384.0
2022-09-07 15:30:00,24.58,24.82,24.41,24.43,438573.0,24.58,24.82,24.41,24.43,438573.0
2022-09-07 15:40:00,24.44,24.44,24.08,24.1,261391.0,24.44,24.44,24.08,24.1,261391.0
2022-09-07 15:50:00,24.1,24.17,24.01,24.09,628413.0,24.1,24.17,24.01,24.09,628413.0
2022-09-08 09:30:00,25.0,25.44,24.07,24.55,1331871.0,25.0,25.44,24.07,24.55,1331871.0
2022-09-08 09:40:00,24.53,25.42,24.4,25.04,810028.0,24.53,25.42,24.4,25.04,810028.0
2022-09-08 09:50:00,25.03,25.05,24.4,24.68,518740.0,25.03,25.05,24.4,24.68,518740.0
2022-09-08 10:00:00,24.67,25.63,24.51,25.48,707656.0,24.67,25.63,24.51,25.48,707656.0
2022-09-08 10:10:00,25.48,26.17,25.25,25.95,855257.0,25.48,26.17,25.25,25.95,855257.0
2022-09-08 10:20:00,25.94,26.33,25.61,26.31,612170.0,25.94,26.33,25.61,26.31,612170.0
2022-09-08 10:30:00,26.33,26.74,26.21,26.39,870649.0,26.33,26.74,26.21,26.39,870649.0
2022-09-08 10:40:00,26.39,26.41,25.9,26.03,381095.0,26.39,26.41,25.9,26.03,381095.0
2022-09-08 10:50:00,26.02,26.03,25.63,25.9,272101.0,26.02,26.03,25.63,25.9,272101.0
2022-09-08 11:00:00,25.91,25.96,25.52,25.57,211834.0,25.91,25.96,25.52,25.57,211834.0
2022-09-08 11:10:00,25.57,25.73,25.41,25.73,215975.0,25.57,25.73,25.41,25.73,215975.0
2022-09-08 11:20:00,25.71,25.89,25.63,25.75,203118.0,25.71,25.89,25.63,25.75,203118.0
2022-09-08 11:30:00,25.75,26.04,25.74,25.88,225966.0,25.75,26.04,25.74,25.88,225966.0
2022-09-08 11:40:00,25.88,26.06,25.8,26.0,141219.0,25.88,26.06,25.8,26.0,141219.0
2022-09-08 11:50:00,26.03,26.24,25.83,25.89,182119.0,26.03,26.24,25.83,25.89,182119.0
2022-09-08 12:00:00,25.9,25.93,25.33,25.41,267259.0,25.9,25.93,25.33,25.41,267259.0
2022-09-08 12:10:00,25.42,25.42,25.21,25.27,136912.0,25.42,25.42,25.21,25.27,136912.0
2022-09-08 12:20:00,25.28,25.29,25.06,25.13,164183.0,25.28,25.29,25.06,25.13,164183.0
2022-09-08 12:30:00,25.13,25.26,25.08,25.22,120733.0,25.13,25.26,25.08,25.22,120733.0
2022-09-08 12:40:00,25.21,25.28,25.04,25.07,161330.0,25.21,25.28,25.04,25.07,161330.0
2022-09-08 12:50:00,25.06,25.21,24.95,25.02,211865.0,25.06,25.21,24.95,25.02,211865.0
2022-09-08 13:00:00,25.01,25.13,24.84,24.95,138357.0,25.01,25.13,24.84,24.95,138357.0
2022-09-08 13:10:00,24.97,25.17,24.96,25.08,161238.0,24.97,25.17,24.96,25.08,161238.0
2022-09-08 13:20:00,25.07,25.13,24.96,25.05,136451.0,25.07,25.13,24.96,25.05,136451.0
2022-09-08 13:30:00,25.05,25.24,25.01,25.11,134639.0,25.05,25.24,25.01,25.11,134639.0
2022-09-08 13:40:00,25.12,25.17,25.08,25.12,75832.0,25.12,25.17,25.08,25.12,75832.0
2022-09-08 13:50:00,25.14,25.17,24.99,25.1,86678.0,25.14,25.17,24.99,25.1,86678.0
2022-09-08 14:00:00,25.11,25.11,24.95,24.98,81170.0,25.11,25.11,24.95,24.98,81170.0
2022-09-08 14:10:00,25.0,25.05,24.93,24.99,76846.0,25.0,25.05,24.93,24.99,76846.0
2022-09-08 14:20:00,24.97,25.05,24.93,25.0,88319.0,24.97,25.05,24.93,25.0,88319.0
2022-09-08 14:30:00,25.0,25.17,25.0,25.12,86779.0,25.0,25.17,25.0,25.12,86779.0
2022-09-08 14:40:00,25.12,25.43,25.05,25.39,178724.0,25.12,25.43,25.05,25.39,178724.0
2022-09-08 14:50:00,25.37,25.72,25.33,25.6,309736.0,25.37,25.72,25.33,25.6,309736.0
2022-09-08 15:00:00,25.6,25.7,25.5,25.69,246392.0,25.6,25.7,25.5,25.69,246392.0
2022-09-08 15:10:00,25.67,25.7,25.35,25.49,130090.0,25.67,25.7,25.35,25.49,130090.0
2022-09-08 15:20:00,25.48,25.61,25.46,25.49,124553.0,25.48,25.61,25.46,25.49,124553.0
2022-09-08 15:30:00,25.49,25.65,25.44,25.56,121293.0,25.49,25.65,25.44,25.56,121293.0
2022-09-08 15:40:00,25.56,25.66,25.44,25.57,125699.0,25.56,25.66,25.44,25.57,125699.0
2022-09-08 15:50:00,25.57,25.87,25.57,25.81,337352.0,25.57,25.87,25.57,25.81,337352.0
2022-09-09 09:30:00,26.3,27.15,26.1,26.86,597474.0,26.3,27.15,26.1,26.86,597474.0
2022-09-09 09:40:00,26.86,26.97,26.56,26.78,223811.0,26.86,26.97,26.56,26.78,223811.0
2022-09-09 09:50:00,26.8,26.88,26.62,26.87,248643.0,26.8,26.88,26.62,26.87,248643.0
2022-09-09 10:00:00,26.87,27.34,26.82,27.31,284689.0,26.87,27.34,26.82,27.31,284689.0
2022-09-09 10:10:00,27.31,27.73,27.31,27.63,489800.0,27.31,27.73,27.31,27.63,489800.0
2022-09-09 10:20:00,27.63,27.64,27.26,27.57,193325.0,27.63,27.64,27.26,27.57,193325.0
2022-09-09 10:30:00,27.57,27.85,27.46,27.85,156574.0,27.57,27.85,27.46,27.85,156574.0
2022-09-09 10:40:00,27.85,28.2,27.77,28.0,341618.0,27.85,28.2,27.77,28.0,341618.0
2022-09-09 10:50:00,28.0,28.0,27.66,27.94,139734.0,28.0,28.0,27.66,27.94,139734.0
2022-09-09 11:00:00,27.94,27.97,27.77,27.8,95607.0,27.94,27.97,27.77,27.8,95607.0
2022-09-09 11:10:00,27.8,27.92,27.77,27.88,119830.0,27.8,27.92,27.77,27.88,119830.0
2022-09-09 11:20:00,27.86,27.99,27.83,27.93,91954.0,27.86,27.99,27.83,27.93,91954.0
2022-09-09 11:30:00,27.93,28.04,27.85,27.98,128827.0,27.93,28.04,27.85,27.98,128827.0
2022-09-09 11:40:00,27.98,28.04,27.85,27.88,95189.0,27.98,28.04,27.85,27.88,95189.0
2022-09-09 11:50:00,27.88,28.02,27.85,28.02,93355.0,27.88,28.02,27.85,28.02,93355.0
2022-09-09 12:00:00,28.02,28.02,27.85,27.94,106400.0,28.02,28.02,27.85,27.94,106400.0
2022-09-09 12:10:00,27.93,28.01,27.79,27.97,101172.0,27.93,28.01,27.79,27.97,101172.0
2022-09-09 12:20:00,27.97,28.54,27.95,28.51,226175.0,27.97,28.54,27.95,28.51,226175.0
2022-09-09 12:30:00,28.51,28.51,28.18,28.27,183498.0,28.51,28.51,28.18,28.27,183498.0
2022-09-09 12:40:00,28.29,28.5,28.24,28.46,142552.0,28.29,28.5,28.24,28.46,142552.0
2022-09-09 12:50:00,28.46,28.73,28.46,28.69,248172.0,28.46,28.73,28.46,28.69,248172.0
2022-09-09 13:00:00,28.7,28.72,28.44,28.45,154459.0,28.7,28.72,28.44,28.45,154459.0
2022-09-09 13:10:00,28.45,28.55,28.33,28.34,110528.0,28.45,28.55,28.33,28.34,110528.0
2022-09-09 13:20:00,28.34,28.49,28.26,28.48,79550.0,28.34,28.49,28.26,28.48,79550.0
2022-09-09 13:30:00,28.49,28.65,28.45,28.64,104217.0,28.49,28.65,28.45,28.64,104217.0
2022-09-09 13:40:00,28.65,28.74,28.52,28.52,127271.0,28.65,28.74,28.52,28.52,127271.0
2022-09-09 13:50:00,28.56,28.6,28.38,28.38,93089.0,28.56,28.6,28.38,28.38,93089.0
2022-09-09 14:00:00,28.39,28.4,28.24,28.26,82937.0,28.39,28.4,28.24,28.26,82937.0
2022-09-09 14:10:00,28.24,28.3,28.13,28.18,85756.0,28.24,28.3,28.13,28.18,85756.0
2022-09-09 14:20:00,28.18,28.2,27.98,28.16,144371.0,28.18,28.2,27.98,28.16,144371.0
2022-09-09 14:30:00,28.16,28.26,28.14,28.24,71704.0,28.16,28.26,28.14,28.24,71704.0
2022-09-09 14:40:00,28.24,28.4,28.23,28.3,74796.0,28.24,28.4,28.23,28.3,74796.0
2022-09-09 14:50:00,28.3,28.57,28.3,28.55,80121.0,28.3,28.57,28.3,28.55,80121.0
2022-09-09 15:00:00,28.54,28.57,28.37,28.4,69325.0,28.54,28.57,28.37,28.4,69325.0
2022-09-09 15:10:00,28.39,28.48,28.39,28.43,38620.0,28.39,28.48,28.39,28.43,38620.0
2022-09-09 15:20:00,28.44,28.54,28.36,28.46,65306.0,28.44,28.54,28.36,28.46,65306.0
2022-09-09 15:30:00,28.45,28.59,28.41,28.57,61840.0,28.45,28.59,28.41,28.57,61840.0
2022-09-09 15:40:00,28.56,28.72,28.56,28.71,132974.0,28.56,28.72,28.56,28.71,132974.0
2022-09-09 15:50:00,28.72,29.08,28.71,28.92,557348.0,28.72,29.08,28.71,28.92,557348.0
2022-09-12 09:30:00,29.03,30.06,29.03,29.79,721540.0,29.03,30.06,29.03,29.79,721540.0
2022-09-12 09:40:00,29.77,30.33,29.4,30.18,347579.0,29.77,30.33,29.4,30.18,347579.0
2022-09-12 09:50:00,30.19,30.34,29.9,29.97,254720.0,30.19,30.34,29.9,29.97,254720.0
2022-09-12 10:00:00,29.96,29.99,29.51,29.61,133036.0,29.96,29.99,29.51,29.61,133036.0
2022-09-12 10:10:00,29.59,29.59,29.08,29.48,231972.0,29.59,29.59,29.08,29.48,231972.0
2022-09-12 10:20:00,29.44,29.45,29.09,29.13,133956.0,29.44,29.45,29.09,29.13,133956.0
2022-09-12 10:30:00,29.12,29.36,29.12,29.17,96903.0,29.12,29.36,29.12,29.17,96903.0
2022-09-12 10:40:00,29.15,29.28,28.75,29.28,253659.0,29.15,29.28,28.75,29.28,253659.0
2022-09-12 10:50:00,29.28,29.28,28.53,28.54,174482.0,29.28,29.28,28.53,28.54,174482.0
2022-09-12 11:00:00,28.53,28.61,28.0,28.2,395176.0,28.53,28.61,28.0,28.2,395176.0
2022-09-12 11:10:00,28.2,28.25,28.0,28.05,133247.0,28.2,28.25,28.0,28.05,133247.0
2022-09-12 11:20:00,28.04,28.31,28.0,28.23,161150.0,28.04,28.31,28.0,28.23,161150.0
2022-09-12 11:30:00,28.21,28.38,28.15,28.36,145999.0,28.21,28.38,28.15,28.36,145999.0
2022-09-12 11:40:00,28.34,28.39,28.25,28.37,77614.0,28.34,28.39,28.25,28.37,77614.0
2022-09-12 11:50:00,28.37,28.51,28.25,28.35,101318.0,28.37,28.51,28.25,28.35,101318.0
2022-09-12 12:00:00,28.38,28.42,28.28,28.28,66716.0,28.38,28.42,28.28,28.28,66716.0
2022-09-12 12:10:00,28.26,28.62,28.25,28.47,76222.0,28.26,28.62,28.25,28.47,76222.0
2022-09-12 12:20:00,28.47,28.65,28.42,28.62,41987.0,28.47,28.65,28.42,28.62,41987.0
2022-09-12 12:30:00,28.62,28.8,28.57,28.8,47864.0,28.62,28.8,28.57,28.8,47864.0
2022-09-12 12:40:00,28.82,28.94,28.8,28.92,76133.0,28.82,28.94,28.8,28.92,76133.0
2022-09-12 12:50:00,28.92,29.05,28.82,29.04,73696.0,28.92,29.05,28.82,29.04,73696.0
2022-09-12 13:00:00,29.04,29.05,28.86,28.97,69003.0,29.04,29.05,28.86,28.97,69003.0
2022-09-12 13:10:00,29.0,29.0,28.82,28.89,40875.0,29.0,29.0,28.82,28.89,40875.0
2022-09-12 13:20:00,28.91,28.92,28.76,28.88,51995.0,28.91,28.92,28.76,28.88,51995.0
2022-09-12 13:30:00,28.89,28.93,28.79,28.9,35073.0,28.89,28.93,28.79,28.9,35073.0
2022-09-12 13:40:00,28.88,28.9,28.75,28.83,37480.0,28.88,28.9,28.75,28.83,37480.0
2022-09-12 13:50:00,28.81,28.89,28.76,28.84,23597.0,28.81,28.89,28.76,28.84,23597.0
2022-09-12 14:00:00,28.87,28.87,28.75,28.76,37149.0,28.87,28.87,28.75,28.76,37149.0
2022-09-12 14:10:00,28.77,28.95,28.75,28.92,49197.0,28.77,28.95,28.75,28.92,49197.0
2022-09-12 14:20:00,28.91,29.08,28.9,29.06,81236.0,28.91,29.08,28.9,29.06,81236.0
2022-09-12 14:30:00,29.04,29.13,29.02,29.08,57896.0,29.04,29.13,29.02,29.08,57896.0
2022-09-12 14:40:00,29.07,29.26,29.06,29.23,87552.0,29.07,29.26,29.06,29.23,87552.0
2022-09-12 14:50:00,29.25,29.25,29.05,29.06,52661.0,29.25,29.25,29.05,29.06,52661.0
2022-09-12 15:00:00,29.09,29.17,29.07,29.14,46695.0,29.09,29.17,29.07,29.14,46695.0
2022-09-12 15:10:00,29.14,29.24,29.01,29.2,125526.0,29.14,29.24,29.01,29.2,125526.0
2022-09-12 15:20:00,29.19,29.19,29.01,29.12,78860.0,29.19,29.19,29.01,29.12,78860.0
2022-09-12 15:30:00,29.1,29.28,29.1,29.27,58818.0,29.1,29.28,29.1,29.27,58818.0
2022-09-12 15:40:00,29.25,29.25,29.04,29.1,80731.0,29.25,29.25,29.04,29.1,80731.0
2022-09-12 15:50:00,29.13,29.24,29.1,29.2,191908.0,29.13,29.24,29.1,29.2,191908.0
2022-09-13 09:30:00,27.4,28.19,27.32,27.57,446806.0,27.4,28.19,27.32,27.57,446806.0
2022-09-13 09:40:00,27.56,27.88,27.4,27.67,175477.0,27.56,27.88,27.4,27.67,175477.0
2022-09-13 09:50:00,27.65,28.02,27.6,27.6,148182.0,27.65,28.02,27.6,27.6,148182.0
2022-09-13 10:00:00,27.6,28.01,27.52,27.99,91519.0,27.6,28.01,27.52,27.99,91519.0
2022-09-13 10:10:00,27.99,28.09,27.89,28.07,87013.0,27.99,28.09,27.89,28.07,87013.0
2022-09-13 10:20:00,28.06,28.43,27.81,28.35,131848.0,28.06,28.43,27.81,28.35,131848.0
2022-09-13 10:30:00,28.39,28.58,28.25,28.25,90881.0,28.39,28.58,28.25,28.25,90881.0
2022-09-13 10:40:00,28.21,28.25,27.94,28.18,87911.0,28.21,28.25,27.94,28.18,87911.0
2022-09-13 10:50:00,28.17,28.24,27.86,27.86,95723.0,28.17,28.24,27.86,27.86,95723.0
2022-09-13 11:00:00,27.87,27.97,27.75,27.82,82212.0,27.87,27.97,27.75,27.82,82212.0
2022-09-13 11:10:00,27.81,27.84,27.68,27.76,42374.0,27.81,27.84,27.68,27.76,42374.0
2022-09-13 11:20:00,27.73,27.9,27.63,27.82,67104.0,27.73,27.9,27.63,27.82,67104.0
2022-09-13 11:30:00,27.82,27.91,27.77,27.8,49666.0,27.82,27.91,27.77,27.8,49666.0
2022-09-13 11:40:00,27.79,27.79,27.61,27.75,54372.0,27.79,27.79,27.61,27.75,54372.0
2022-09-13 11:50:00,27.73,27.9,27.69,27.78,48297.0,27.73,27.9,27.69,27.78,48297.0
2022-09-13 12:00:00,27.78,27.93,27.73,27.9,27960.0,27.78,27.93,27.73,27.9,27960.0
2022-09-13 12:10:00,27.88,28.12,27.88,28.0,50733.0,27.88,28.12,27.88,28.0,50733.0
2022-09-13 12:20:00,28.01,28.02,27.92,28.01,32888.0,28.01,28.02,27.92,28.01,32888.0
2022-09-13 12:30:00,27.98,28.17,27.93,28.17,39848.0,27.98,28.17,27.93,28.17,39848.0
2022-09-13 12:40:00,28.17,28.25,28.13,28.24,27098.0,28.17,28.25,28.13,28.24,27098.0
2022-09-13 12:50:00,28.23,28.39,28.23,28.32,35085.0,28.23,28.39,28.23,28.32,35085.0
2022-09-13 13:00:00,28.3,28.46,28.26,28.29,37303.0,28.3,28.46,28.26,28.29,37303.0
2022-09-13 13:10:00,28.28,28.32,28.22,28.27,25279.0,28.28,28.32,28.22,28.27,25279.0
2022-09-13 13:20:00,28.28,28.57,28.27,28.56,27191.0,28.28,28.57,28.27,28.56,27191.0
2022-09-13 13:30:00,28.56,28.61,28.45,28.45,30683.0,28.56,28.61,28.45,28.45,30683.0
2022-09-13 13:40:00,28.48,28.51,28.35,28.42,21385.0,28.48,28.51,28.35,28.42,21385.0
2022-09-13 13:50:00,28.42,28.43,28.23,28.32,29221.0,28.42,28.43,28.23,28.32,29221.0
2022-09-13 14:00:00,28.32,28.43,28.3,28.36,20726.0,28.32,28.43,28.3,28.36,20726.0
2022-09-13 14:10:00,28.32,28.36,28.25,28.3,11986.0,28.32,28.36,28.25,28.3,11986.0
2022-09-13 14:20:00,28.3,28.31,28.04,28.07,45108.0,28.3,28.31,28.04,28.07,45108.0
2022-09-13 14:30:00,28.07,28.07,28.0,28.0,30434.0,28.07,28.07,28.0,28.0,30434.0
2022-09-13 14:40:00,28.01,28.02,27.79,27.85,108481.0,28.01,28.02,27.79,27.85,108481.0
2022-09-13 14:50:00,27.86,27.88,27.65,27.84,66459.0,27.86,27.88,27.65,27.84,66459.0
2022-09-13 15:00:00,27.83,27.95,27.78,27.8,26473.0,27.83,27.95,27.78,27.8,26473.0
2022-09-13 15:10:00,27.81,27.91,27.73,27.91,31058.0,27.81,27.91,27.73,27.91,31058.0
2022-09-13 15:20:00,27.9,27.95,27.82,27.86,35566.0,27.9,27.95,27.82,27.86,35566.0
2022-09-13 15:30:00,27.85,27.88,27.68,27.83,50410.0,27.85,27.88,27.68,27.83,50410.0
2022-09-13 15:40:00,27.82,27.85,27.72,27.8,52242.0,27.82,27.85,27.72,27.8,52242.0
2022-09-13 15:50:00,27.79,27.91,27.76,27.84,143458.0,27.79,27.91,27.76,27.84,143458.0
2022-09-14 09:30:00,27.56,27.78,26.85,27.15,393401.0,27.56,27.78,26.85,27.15,393401.0
2022-09-14 09:40:00,27.15,27.49,26.93,27.14,141523.0,27.15,27.49,26.93,27.14,141523.0
2022-09-14 09:50:00,27.09,27.26,26.98,27.24,69280.0,27.09,27.26,26.98,27.24,69280.0
2022-09-14 10:00:00,27.24,27.28,27.0,27.04,84317.0,27.24,27.28,27.0,27.04,84317.0
2022-09-14 10:10:00,27.04,27.06,26.65,26.72,146584.0,27.04,27.06,26.65,26.72,146584.0
2022-09-14 10:20:00,26.74,27.0,26.65,26.97,100935.0,26.74,27.0,26.65,26.97,100935.0
2022-09-14 10:30:00,26.98,27.1,26.86,26.97,61495.0,26.98,27.1,26.86,26.97,61495.0
2022-09-14 10:40:00,26.97,27.33,26.91,27.18,73350.0,26.97,27.33,26.91,27.18,73350.0
2022-09-14 10:50:00,27.17,27.27,27.1,27.17,38712.0,27.17,27.27,27.1,27.17,38712.0
2022-09-14 11:00:00,27.17,27.3,27.03,27.3,50749.0,27.17,27.3,27.03,27.3,50749.0
2022-09-14 11:10:00,27.32,27.33,27.16,27.22,30351.0,27.32,27.33,27.16,27.22,30351.0
2022-09-14 11:20:00,27.24,27.26,27.09,27.24,30583.0,27.24,27.26,27.09,27.24,30583.0
2022-09-14 11:30:00,27.22,27.52,27.19,27.44,65876.0,27.22,27.52,27.19,27.44,65876.0
2022-09-14 11:40:00,27.44,27.65,27.38,27.6,60797.0,27.44,27.65,27.38,27.6,60797.0
2022-09-14 11:50:00,27.6,27.64,27.45,27.62,36330.0,27.6,27.64,27.45,27.62,36330.0
2022-09-14 12:00:00,27.61,27.63,27.49,27.62,25567.0,27.61,27.63,27.49,27.62,25567.0
2022-09-14 12:10:00,27.62,27.77,27.58,27.76,27429.0,27.62,27.77,27.58,27.76,27429.0
2022-09-14 12:20:00,27.78,27.84,27.71,27.77,54015.0,27.78,27.84,27.71,27.77,54015.0
2022-09-14 12:30:00,27.78,27.91,27.72,27.86,25277.0,27.78,27.91,27.72,27.86,25277.0
2022-09-14 12:40:00,27.88,28.14,27.88,28.14,91448.0,27.88,28.14,27.88,28.14,91448.0
2022-09-14 12:50:00,28.13,28.3,28.13,28.27,103786.0,28.13,28.3,28.13,28.27,103786.0
2022-09-14 13:00:00,28.29,28.45,28.21,28.25,74934.0,28.29,28.45,28.21,28.25,74934.0
2022-09-14 13:10:00,28.26,28.28,28.01,28.03,69172.0,28.26,28.28,28.01,28.03,69172.0
2022-09-14 13:20:00,28.05,28.1,27.92,27.98,60530.0,28.05,28.1,27.92,27.98,60530.0
2022-09-14 13:30:00,27.96,27.99,27.82,27.86,34015.0,27.96,27.99,27.82,27.86,34015.0
2022-09-14 13:40:00,27.85,27.89,27.7,27.78,52827.0,27.85,27.89,27.7,27.78,52827.0
2022-09-14 13:50:00,27.78,27.88,27.76,27.84,21774.0,27.78,27.88,27.76,27.84,21774.0
2022-09-14 14:00:00,27.85,27.88,27.78,27.8,38973.0,27.85,27.88,27.78,27.8,38973.0
2022-09-14 14:10:00,27.79,27.85,27.7,27.85,46020.0,27.79,27.85,27.7,27.85,46020.0
2022-09-14 14:20:00,27.86,27.9,27.81,27.86,21028.0,27.86,27.9,27.81,27.86,21028.0
2022-09-14 14:30:00,27.87,28.05,27.86,28.03,42378.0,27.87,28.05,27.86,28.03,42378.0
2022-09-14 14:40:00,28.02,28.06,27.91,28.02,25563.0,28.02,28.06,27.91,28.02,25563.0
2022-09-14 14:50:00,27.99,28.05,27.93,28.03,17250.0,27.99,28.05,27.93,28.03,17250.0
2022-09-14 15:00:00,28.02,28.03,27.89,28.02,23625.0,28.02,28.03,27.89,28.02,23625.0
2022-09-14 15:10:00,28.01,28.02,27.73,27.77,49896.0,28.01,28.02,27.73,27.77,49896.0
2022-09-14 15:20:00,27.78,27.91,27.7,27.91,60012.0,27.78,27.91,27.7,27.91,60012.0
2022-09-14 15:30:00,27.9,27.99,27.85,27.89,38784.0,27.9,27.99,27.85,27.89,38784.0
2022-09-14 15:40:00,27.89,27.99,27.84,27.97,43302.0,27.89,27.99,27.84,27.97,43302.0
2022-09-14 15:50:00,27.98,28.2,27.97,28.16,194225.0,27.98,28.2,27.97,28.16,194225.0
2022-09-15 09:30:00,27.86,28.82,27.86,28.4,234987.0,27.86,28.82,27.86,28.4,234987.0
2022-09-15 09:40:00,28.44,28.52,28.15,28.52,133877.0,28.44,28.52,28.15,28.52,133877.0
2022-09-15 09:50:00,28.55,28.68,28.38,28.48,77861.0,28.55,28.68,28.38,28.48,77861.0
2022-09-15 10:00:00,28.46,28.63,28.22,28.45,79367.0,28.46,28.63,28.22,28.45,79367.0
2022-09-15 10:10:00,28.51,29.08,28.41,29.04,166331.0,28.51,29.08,28.41,29.04,166331.0
2022-09-15 10:20:00,29.04,29.06,28.62,28.68,96158.0,29.04,29.06,28.62,28.68,96158.0
2022-09-15 10:30:00,28.65,28.83,28.58,28.7,46117.0,28.65,28.83,28.58,28.7,46117.0
2022-09-15 10:40:00,28.7,28.78,28.43,28.48,112021.0,28.7,28.78,28.43,28.48,112021.0
2022-09-15 10:50:00,28.48,28.48,28.1,28.17,111226.0,28.48,28.48,28.1,28.17,111226.0
2022-09-15 11:00:00,28.19,28.42,28.01,28.34,104522.0,28.19,28.42,28.01,28.34,104522.0
2022-09-15 11:10:00,28.3,28.32,27.97,28.23,88456.0,28.3,28.32,27.97,28.23,88456.0
2022-09-15 11:20:00,28.24,28.35,28.19,28.22,35057.0,28.24,28.35,28.19,28.22,35057.0
2022-09-15 11:30:00,28.23,28.35,28.12,28.24,21736.0,28.23,28.35,28.12,28.24,21736.0
2022-09-15 11:40:00,28.24,28.34,28.18,28.18,33000.0,28.24,28.34,28.18,28.18,33000.0
2022-09-15 11:50:00,28.2,28.24,28.08,28.19,39681.0,28.2,28.24,28.08,28.19,39681.0
2022-09-15 12:00:00,28.21,28.32,28.1,28.12,23713.0,28.21,28.32,28.1,28.12,23713.0
2022-09-15 12:10:00,28.12,28.24,28.02,28.23,41054.0,28.12,28.24,28.02,28.23,41054.0
2022-09-15 12:20:00,28.19,28.31,28.16,28.19,13783.0,28.19,28.31,28.16,28.19,13783.0
2022-09-15 12:30:00,28.19,28.5,28.19,28.44,89051.0,28.19,28.5,28.19,28.44,89051.0
2022-09-15 12:40:00,28.43,28.55,28.35,28.41,85614.0,28.43,28.55,28.35,28.41,85614.0
2022-09-15 12:50:00,28.4,28.5,28.37,28.45,25638.0,28.4,28.5,28.37,28.45,25638.0
2022-09-15 13:00:00,28.47,28.64,28.46,28.54,33740.0,28.47,28.64,28.46,28.54,33740.0
2022-09-15 13:10:00,28.56,28.63,28.49,28.62,20344.0,28.56,28.63,28.49,28.62,20344.0
2022-09-15 13:20:00,28.62,28.8,28.61,28.75,68066.0,28.62,28.8,28.61,28.75,68066.0
2022-09-15 13:30:00,28.75,28.79,28.54,28.55,46787.0,28.75,28.79,28.54,28.55,46787.0
2022-09-15 13:40:00,28.54,28.64,28.53,28.59,45422.0,28.54,28.64,28.53,28.59,45422.0
2022-09-15 13:50:00,28.58,28.61,28.43,28.43,29671.0,28.58,28.61,28.43,28.43,29671.0
2022-09-15 14:00:00,28.43,28.44,28.27,28.33,36940.0,28.43,28.44,28.27,28.33,36940.0
2022-09-15 14:10:00,28.32,28.46,28.32,28.44,22918.0,28.32,28.46,28.32,28.44,22918.0
2022-09-15 14:20:00,28.42,28.47,28.3,28.47,38842.0,28.42,28.47,28.3,28.47,38842.0
2022-09-15 14:30:00,28.46,28.53,28.38,28.41,25982.0,28.46,28.53,28.38,28.41,25982.0
2022-09-15 14:40:00,28.39,28.42,28.31,28.33,9935.0,28.39,28.42,28.31,28.33,9935.0
2022-09-15 14:50:00,28.33,28.37,28.28,28.37,29163.0,28.33,28.37,28.28,28.37,29163.0
2022-09-15 15:00:00,28.36,28.36,28.25,28.27,22473.0,28.36,28.36,28.25,28.27,22473.0
2022-09-15 15:10:00,28.27,28.29,28.03,28.07,53942.0,28.27,28.29,28.03,28.07,53942.0
2022-09-15 15:20:00,28.05,28.23,28.02,28.19,54635.0,28.05,28.23,28.02,28.19,54635.0
2022-09-15 15:30:00,28.19,28.58,28.17,28.57,72437.0,28.19,28.58,28.17,28.57,72437.0
2022-09-15 15:40:00,28.57,28.57,28.34,28.52,79046.0,28.57,28.57,28.34,28.52,79046.0
2022-09-15 15:50:00,28.53,28.8,28.53,28.63,139441.0,28.53,28.8,28.53,28.63,139441.0
2022-09-16 09:30:00,28.33,28.33,27.78,28.16,379455.0,28.33,28.33,27.78,28.16,379455.0
2022-09-16 09:40:00,28.13,28.29,28.0,28.09,54680.0,28.13,28.29,28.0,28.09,54680.0
2022-09-16 09:50:00,28.12,28.68,28.02,28.61,153292.0,28.12,28.68,28.02,28.61,153292.0
2022-09-16 10:00:00,28.61,28.79,28.4,28.53,176529.0,28.61,28.79,28.4,28.53,176529.0
2022-09-16 10:10:00,28.54,28.66,28.44,28.46,79698.0,28.54,28.66,28.44,28.46,79698.0
2022-09-16 10:20:00,28.45,28.59,28.25,28.33,53482.0,28.45,28.59,28.25,28.33,53482.0
2022-09-16 10:30:00,28.3,28.58,28.25,28.33,55923.0,28.3,28.58,28.25,28.33,55923.0
2022-09-16 10:40:00,28.33,28.4,28.19,28.24,52210.0,28.33,28.4,28.19,28.24,52210.0
2022-09-16 10:50:00,28.25,28.39,28.17,28.37,89083.0,28.25,28.39,28.17,28.37,89083.0
2022-09-16 11:00:00,28.36,28.48,28.22,28.23,85840.0,28.36,28.48,28.22,28.23,85840.0
2022-09-16 11:10:00,28.22,28.32,28.14,28.25,51620.0,28.22,28.32,28.14,28.25,51620.0
2022-09-16 11:20:00,28.23,28.23,28.04,28.13,62602.0,28.23,28.23,28.04,28.13,62602.0
2022-09-16 11:30:00,28.14,28.22,28.06,28.06,48450.0,28.14,28.22,28.06,28.06,48450.0
2022-09-16 11:40:00,28.08,28.15,28.04,28.13,35053.0,28.08,28.15,28.04,28.13,35053.0
2022-09-16 11:50:00,28.13,28.17,28.01,28.11,27280.0,28.13,28.17,28.01,28.11,27280.0
2022-09-16 12:00:00,28.11,28.29,28.07,28.15,54369.0,28.11,28.29,28.07,28.15,54369.0
2022-09-16 12:10:00,28.16,28.18,28.03,28.08,34093.0,28.16,28.18,28.03,28.08,34093.0
2022-09-16 12:20:00,28.08,28.09,27.95,27.99,47747.0,28.08,28.09,27.95,27.99,47747.0
2022-09-16 12:30:00,27.98,28.0,27.91,27.95,57316.0,27.98,28.0,27.91,27.95,57316.0
2022-09-16 12:40:00,27.96,28.14,27.93,28.14,210305.0,27.96,28.14,27.93,28.14,210305.0
2022-09-16 12:50:00,28.14,28.76,28.14,28.66,256017.0,28.14,28.76,28.14,28.66,256017.0
2022-09-16 13:00:00,28.67,28.7,28.33,28.41,109806.0,28.67,28.7,28.33,28.41,109806.0
2022-09-16 13:10:00,28.44,28.59,28.4,28.55,97411.0,28.44,28.59,28.4,28.55,97411.0
2022-09-16 13:20:00,28.54,28.59,28.38,28.39,83820.0,28.54,28.59,28.38,28.39,83820.0
2022-09-16 13:30:00,28.41,28.48,28.27,28.27,37950.0,28.41,28.48,28.27,28.27,37950.0
2022-09-16 13:40:00,28.27,28.28,28.16,28.18,43177.0,28.27,28.28,28.16,28.18,43177.0
2022-09-16 13:50:00,28.17,28.27,28.11,28.23,22901.0,28.17,28.27,28.11,28.23,22901.0
2022-09-16 14:00:00,28.24,28.36,28.21,28.34,31362.0,28.24,28.36,28.21,28.34,31362.0
2022-09-16 14:10:00,28.34,28.35,28.23,28.24,36050.0,28.34,28.35,28.23,28.24,36050.0
2022-09-16 14:20:00,28.24,28.44,28.19,28.37,36764.0,28.24,28.44,28.19,28.37,36764.0
2022-09-16 14:30:00,28.37,28.41,28.31,28.35,22907.0,28.37,28.41,28.31,28.35,22907.0
2022-09-16 14:40:00,28.35,28.51,28.31,28.45,43881.0,28.35,28.51,28.31,28.45,43881.0
2022-09-16 14:50:00,28.43,28.5,28.39,28.49,33236.0,28.43,28.5,28.39,28.49,33236.0
2022-09-16 15:00:00,28.48,28.66,28.47,28.58,52062.0,28.48,28.66,28.47,28.58,52062.0
2022-09-16 15:10:00,28.55,28.55,28.35,28.36,27676.0,28.55,28.55,28.35,28.36,27676.0
2022-09-16 15:20:00,28.36,28.51,28.26,28.28,49374.0,28.36,28.51,28.26,28.28,49374.0
2022-09-16 15:30:00,28.28,28.37,28.23,28.36,36801.0,28.28,28.37,28.23,28.36,36801.0
2022-09-16 15:40:00,28.37,28.64,28.3,28.64,147695.0,28.37,28.64,28.3,28.64,147695.0
2022-09-16 15:50:00,28.61,28.8,28.57,28.59,188469.0,28.61,28.8,28.57,28.59,188469.0
2022-09-19 09:30:00,28.34,29.29,28.33,29.14,300944.0,28.34,29.29,28.33,29.14,300944.0
2022-09-19 09:40:00,29.07,29.36,29.0,29.05,148051.0,29.07,29.36,29.0,29.05,148051.0
2022-09-19 09:50:00,29.02,29.42,29.02,29.32,100304.0,29.02,29.42,29.02,29.32,100304.0
2022-09-19 10:00:00,29.3,29.34,29.02,29.13,75289.0,29.3,29.34,29.02,29.13,75289.0
2022-09-19 10:10:00,29.12,29.47,29.11,29.29,88958.0,29.12,29.47,29.11,29.29,88958.0
2022-09-19 10:20:00,29.28,29.54,29.17,29.45,107016.0,29.28,29.54,29.17,29.45,107016.0
2022-09-19 10:30:00,29.48,29.52,29.28,29.39,65970.0,29.48,29.52,29.28,29.39,65970.0
2022-09-19 10:40:00,29.36,29.64,29.33,29.56,96910.0,29.36,29.64,29.33,29.56,96910.0
2022-09-19 10:50:00,29.53,29.65,29.42,29.42,93916.0,29.53,29.65,29.42,29.42,93916.0
2022-09-19 11:00:00,29.42,29.46,29.32,29.35,79699.0,29.42,29.46,29.32,29.35,79699.0
2022-09-19 11:10:00,29.34,29.57,29.31,29.43,63534.0,29.34,29.57,29.31,29.43,63534.0
2022-09-19 11:20:00,29.41,29.43,28.82,28.88,155996.0,29.41,29.43,28.82,28.88,155996.0
2022-09-19 11:30:00,28.86,28.93,28.63,28.73,118268.0,28.86,28.93,28.63,28.73,118268.0
2022-09-19 11:40:00,28.73,28.9,28.73,28.84,31271.0,28.73,28.9,28.73,28.84,31271.0
2022-09-19 11:50:00,28.83,28.85,28.62,28.62,37694.0,28.83,28.85,28.62,28.62,37694.0
2022-09-19 12:00:00,28.6,28.73,28.54,28.63,38843.0,28.6,28.73,28.54,28.63,38843.0
2022-09-19 12:10:00,28.65,28.68,28.51,28.61,62627.0,28.65,28.68,28.51,28.61,62627.0
2022-09-19 12:20:00,28.6,28.65,28.39,28.4,40916.0,28.6,28.65,28.39,28.4,40916.0
2022-09-19 12:30:00,28.39,28.49,28.15,28.44,73215.0,28.39,28.49,28.15,28.44,73215.0
2022-09-19 12:40:00,28.41,28.43,28.33,28.37,32187.0,28.41,28.43,28.33,28.37,32187.0
2022-09-19 12:50:00,28.38,28.52,28.38,28.51,45079.0,28.38,28.52,28.38,28.51,45079.0
2022-09-19 13:00:00,28.53,28.58,28.46,28.46,29617.0,28.53,28.58,28.46,28.46,29617.0
2022-09-19 13:10:00,28.45,28.47,28.32,28.38,28336.0,28.45,28.47,28.32,28.38,28336.0
2022-09-19 13:20:00,28.37,28.42,28.34,28.42,18022.0,28.37,28.42,28.34,28.42,18022.0
2022-09-19 13:30:00,28.43,28.44,28.28,28.36,28302.0,28.43,28.44,28.28,28.36,28302.0
2022-09-19 13:40:00,28.38,28.5,28.37,28.45,16398.0,28.38,28.5,28.37,28.45,16398.0
2022-09-19 13:50:00,28.46,28.49,28.33,28.38,12086.0,28.46,28.49,28.33,28.38,12086.0
2022-09-19 14:00:00,28.38,28.41,28.28,28.41,17659.0,28.38,28.41,28.28,28.41,17659.0
2022-09-19 14:10:00,28.37,28.38,28.28,28.3,10346.0,28.37,28.38,28.28,28.3,10346.0
2022-09-19 14:20:00,28.32,28.45,28.23,28.41,71238.0,28.32,28.45,28.23,28.41,71238.0
2022-09-19 14:30:00,28.41,28.62,28.39,28.58,39873.0,28.41,28.62,28.39,28.58,39873.0
2022-09-19 14:40:00,28.57,28.6,28.55,28.58,18060.0,28.57,28.6,28.55,28.58,18060.0
2022-09-19 14:50:00,28.59,28.67,28.56,28.62,28738.0,28.59,28.67,28.56,28.62,28738.0
2022-09-19 15:00:00,28.63,28.67,28.57,28.6,29155.0,28.63,28.67,28.57,28.6,29155.0
2022-09-19 15:10:00,28.59,28.67,28.49,28.54,38922.0,28.59,28.67,28.49,28.54,38922.0
2022-09-19 15:20:00,28.55,28.79,28.53,28.75,44683.0,28.55,28.79,28.53,28.75,44683.0
2022-09-19 15:30:00,28.79,28.84,28.75,28.75,31587.0,28.79,28.84,28.75,28.75,31587.0
2022-09-19 15:40:00,28.78,28.91,28.78,28.86,67675.0,28.78,28.91,28.78,28.86,67675.0
2022-09-19 15:50:00,28.86,28.99,28.82,28.99,218366.0,28.86,28.99,28.82,28.99,218366.0
2022-09-20 09:30:00,29.28,29.28,28.76,28.87,121486.0,29.28,29.28,28.76,28.87,121486.0
2022-09-20 09:40:00,28.88,28.93,28.55,28.72,65015.0,28.88,28.93,28.55,28.72,65015.0
2022-09-20 09:50:00,28.68,28.73,28.35,28.44,91584.0,28.68,28.73,28.35,28.44,91584.0
2022-09-20 10:00:00,28.4,28.9,28.37,28.81,67623.0,28.4,28.9,28.37,28.81,67623.0
2022-09-20 10:10:00,28.85,28.85,28.6,28.67,27883.0,28.85,28.85,28.6,28.67,27883.0
2022-09-20 10:20:00,28.68,28.8,28.52,28.62,15827.0,28.68,28.8,28.52,28.62,15827.0
2022-09-20 10:30:00,28.63,28.66,28.42,28.65,50982.0,28.63,28.66,28.42,28.65,50982.0
2022-09-20 10:40:00,28.65,28.75,28.31,28.7,79293.0,28.65,28.75,28.31,28.7,79293.0
2022-09-20 10:50:00,28.73,28.99,28.66,28.88,85082.0,28.73,28.99,28.66,28.88,85082.0
2022-09-20 11:00:00,28.87,29.01,28.86,28.99,38840.0,28.87,29.01,28.86,28.99,38840.0
2022-09-20 11:10:00,28.97,29.03,28.84,28.92,34232.0,28.97,29.03,28.84,28.92,34232.0
2022-09-20 11:20:00,28.95,29.33,28.92,29.17,84333.0,28.95,29.33,28.92,29.17,84333.0
2022-09-20 11:30:00,29.12,29.15,29.0,29.06,32252.0,29.12,29.15,29.0,29.06,32252.0
2022-09-20 11:40:00,29.05,29.1,28.9,29.03,25010.0,29.05,29.1,28.9,29.03,25010.0
2022-09-20 11:50:00,29.03,29.14,28.96,29.06,38623.0,29.03,29.14,28.96,29.06,38623.0
2022-09-20 12:00:00,29.08,29.18,29.02,29.07,20880.0,29.08,29.18,29.02,29.07,20880.0
2022-09-20 12:10:00,29.08,29.09,28.93,29.04,15657.0,29.08,29.09,28.93,29.04,15657.0
2022-09-20 12:20:00,29.05,29.06,28.84,28.87,32920.0,29.05,29.06,28.84,28.87,32920.0
2022-09-20 12:30:00,28.86,28.87,28.78,28.79,30440.0,28.86,28.87,28.78,28.79,30440.0
2022-09-20 12:40:00,28.82,28.84,28.51,28.57,80476.0,28.82,28.84,28.51,28.57,80476.0
2022-09-20 12:50:00,28.57,28.58,28.46,28.47,37837.0,28.57,28.58,28.46,28.47,37837.0
2022-09-20 13:00:00,28.48,28.58,28.39,28.54,60943.0,28.48,28.58,28.39,28.54,60943.0
2022-09-20 13:10:00,28.51,28.56,28.31,28.32,49821.0,28.51,28.56,28.31,28.32,49821.0
2022-09-20 13:20:00,28.34,28.34,28.11,28.13,78433.0,28.34,28.34,28.11,28.13,78433.0
2022-09-20 13:30:00,28.12,28.12,27.8,27.84,115488.0,28.12,28.12,27.8,27.84,115488.0
2022-09-20 13:40:00,27.81,27.9,27.72,27.85,64961.0,27.81,27.9,27.72,27.85,64961.0
2022-09-20 13:50:00,27.87,27.98,27.76,27.8,50906.0,27.87,27.98,27.76,27.8,50906.0
2022-09-20 14:00:00,27.83,27.91,27.77,27.81,24000.0,27.83,27.91,27.77,27.81,24000.0
2022-09-20 14:10:00,27.78,27.86,27.73,27.79,14620.0,27.78,27.86,27.73,27.79,14620.0
2022-09-20 14:20:00,27.8,27.94,27.63,27.7,72021.0,27.8,27.94,27.63,27.7,72021.0
2022-09-20 14:30:00,27.68,27.68,27.29,27.43,118462.0,27.68,27.68,27.29,27.43,118462.0
2022-09-20 14:40:00,27.42,27.47,27.21,27.34,84096.0,27.42,27.47,27.21,27.34,84096.0
2022-09-20 14:50:00,27.34,27.4,27.17,27.32,63055.0,27.34,27.4,27.17,27.32,63055.0
2022-09-20 15:00:00,27.32,27.41,27.27,27.33,41817.0,27.32,27.41,27.27,27.33,41817.0
2022-09-20 15:10:00,27.33,27.71,27.32,27.68,68903.0,27.33,27.71,27.32,27.68,68903.0
2022-09-20 15:20:00,27.67,27.93,27.65,27.67,106188.0,27.67,27.93,27.65,27.67,106188.0
2022-09-20 15:30:00,27.65,27.9,27.5,27.85,100201.0,27.65,27.9,27.5,27.85,100201.0
2022-09-20 15:40:00,27.88,27.88,27.72,27.77,48982.0,27.88,27.88,27.72,27.77,48982.0
2022-09-20 15:50:00,27.8,27.86,27.45,27.5,195827.0,27.8,27.86,27.45,27.5,195827.0
2022-09-21 09:30:00,27.45,27.99,27.38,27.66,114447.0,27.45,27.99,27.38,27.66,114447.0
2022-09-21 09:40:00,27.66,28.44,27.66,28.43,142806.0,27.66,28.44,27.66,28.43,142806.0
2022-09-21 09:50:00,28.43,28.6,27.96,28.06,120084.0,28.43,28.6,27.96,28.06,120084.0
2022-09-21 10:00:00,28.06,28.25,27.97,28.25,60225.0,28.06,28.25,27.97,28.25,60225.0
2022-09-21 10:10:00,28.21,28.51,28.18,28.36,79326.0,28.21,28.51,28.18,28.36,79326.0
2022-09-21 10:20:00,28.38,28.53,28.22,28.51,50389.0,28.38,28.53,28.22,28.51,50389.0
2022-09-21 10:30:00,28.54,28.54,28.27,28.29,33586.0,28.54,28.54,28.27,28.29,33586.0
2022-09-21 10:40:00,28.29,28.55,28.29,28.48,54879.0,28.29,28.55,28.29,28.48,54879.0
2022-09-21 10:50:00,28.46,28.49,28.2,28.23,30924.0,28.46,28.49,28.2,28.23,30924.0
2022-09-21 11:00:00,28.22,28.27,27.94,27.96,58882.0,28.22,28.27,27.94,27.96,58882.0
2022-09-21 11:10:00,27.95,27.95,27.62,27.72,88667.0,27.95,27.95,27.62,27.72,88667.0
2022-09-21 11:20:00,27.72,27.99,27.72,27.9,47131.0,27.72,27.99,27.72,27.9,47131.0
2022-09-21 11:30:00,27.91,27.96,27.79,27.93,21361.0,27.91,27.96,27.79,27.93,21361.0
2022-09-21 11:40:00,27.92,27.95,27.78,27.8,24883.0,27.92,27.95,27.78,27.8,24883.0
2022-09-21 11:50:00,27.78,27.87,27.73,27.8,19121.0,27.78,27.87,27.73,27.8,19121.0
2022-09-21 12:00:00,27.79,27.9,27.72,27.84,23794.0,27.79,27.9,27.72,27.84,23794.0
2022-09-21 12:10:00,27.84,27.93,27.81,27.85,26720.0,27.84,27.93,27.81,27.85,26720.0
2022-09-21 12:20:00,27.86,28.0,27.84,27.86,29192.0,27.86,28.0,27.84,27.86,29192.0
2022-09-21 12:30:00,27.87,28.08,27.86,27.95,37063.0,27.87,28.08,27.86,27.95,37063.0
2022-09-21 12:40:00,27.92,28.1,27.91,28.1,24151.0,27.92,28.1,27.91,28.1,24151.0
2022-09-21 12:50:00,28.1,28.16,28.01,28.05,23777.0,28.1,28.16,28.01,28.05,23777.0
2022-09-21 13:00:00,28.04,28.07,27.9,27.93,18628.0,28.04,28.07,27.9,27.93,18628.0
2022-09-21 13:10:00,27.93,27.96,27.8,27.92,29452.0,27.93,27.96,27.8,27.92,29452.0
2022-09-21 13:20:00,27.93,27.94,27.8,27.9,19928.0,27.93,27.94,27.8,27.9,19928.0
2022-09-21 13:30:00,27.92,28.06,27.88,28.06,25867.0,27.92,28.06,27.88,28.06,25867.0
2022-09-21 13:40:00,28.05,28.18,27.98,28.12,45769.0,28.05,28.18,27.98,28.12,45769.0
2022-09-21 13:50:00,28.13,28.3,28.11,28.24,29136.0,28.13,28.3,28.11,28.24,29136.0
2022-09-21 14:00:00,28.17,28.23,27.63,28.03,119296.0,28.17,28.23,27.63,28.03,119296.0
2022-09-21 14:10:00,28.05,28.1,27.81,27.82,72295.0,28.05,28.1,27.81,27.82,72295.0
2022-09-21 14:20:00,27.83,28.13,27.83,28.05,70404.0,27.83,28.13,27.83,28.05,70404.0
2022-09-21 14:30:00,28.03,28.69,27.89,28.63,129714.0,28.03,28.69,27.89,28.63,129714.0
2022-09-21 14:40:00,28.62,28.99,28.43,28.6,139596.0,28.62,28.99,28.43,28.6,139596.0
2022-09-21 14:50:00,28.62,28.88,28.45,28.79,77504.0,28.62,28.88,28.45,28.79,77504.0
2022-09-21 15:00:00,28.84,28.89,28.62,28.66,62545.0,28.84,28.89,28.62,28.66,62545.0
2022-09-21 15:10:00,28.62,28.62,28.26,28.28,103320.0,28.62,28.62,28.26,28.28,103320.0
2022-09-21 15:20:00,28.28,28.28,27.67,27.76,235278.0,28.28,28.28,27.67,27.76,235278.0
2022-09-21 15:30:00,27.73,27.83,27.51,27.52,94766.0,27.73,27.83,27.51,27.52,94766.0
2022-09-21 15:40:00,27.52,27.53,26.77,26.79,280604.0,27.52,27.53,26.77,26.79,280604.0
2022-09-21 15:50:00,26.82,27.18,26.79,26.83,270615.0,26.82,27.18,26.79,26.83,270615.0
2022-09-22 09:30:00,27.17,27.28,26.68,26.76,183144.0,27.17,27.28,26.68,26.76,183144.0
2022-09-22 09:40:00,26.74,26.76,26.2,26.33,135598.0,26.74,26.76,26.2,26.33,135598.0
2022-09-22 09:50:00,26.34,26.47,26.12,26.23,93477.0,26.34,26.47,26.12,26.23,93477.0
2022-09-22 10:00:00,26.25,26.27,26.04,26.13,85272.0,26.25,26.27,26.04,26.13,85272.0
2022-09-22 10:10:00,26.09,26.32,26.04,26.12,188924.0,26.09,26.32,26.04,26.12,188924.0
2022-09-22 10:20:00,26.11,26.18,25.88,26.0,110224.0,26.11,26.18,25.88,26.0,110224.0
2022-09-22 10:30:00,26.0,26.12,25.89,26.06,51080.0,26.0,26.12,25.89,26.06,51080.0
2022-09-22 10:40:00,26.02,26.13,25.9,26.02,57862.0,26.02,26.13,25.9,26.02,57862.0
2022-09-22 10:50:00,26.02,26.02,25.61,25.69,79530.0,26.02,26.02,25.61,25.69,79530.0
2022-09-22 11:00:00,25.68,25.84,25.61,25.77,70659.0,25.68,25.84,25.61,25.77,70659.0
2022-09-22 11:10:00,25.78,25.8,25.66,25.74,42713.0,25.78,25.8,25.66,25.74,42713.0
2022-09-22 11:20:00,25.74,25.74,25.52,25.66,47610.0,25.74,25.74,25.52,25.66,47610.0
2022-09-22 11:30:00,25.68,25.86,25.66,25.84,55012.0,25.68,25.86,25.66,25.84,55012.0
2022-09-22 11:40:00,25.82,26.01,25.8,25.98,50744.0,25.82,26.01,25.8,25.98,50744.0
2022-09-22 11:50:00,25.95,26.01,25.8,25.87,60138.0,25.95,26.01,25.8,25.87,60138.0
2022-09-22 12:00:00,25.86,25.87,25.48,25.62,49135.0,25.86,25.87,25.48,25.62,49135.0
2022-09-22 12:10:00,25.63,25.63,25.41,25.55,30560.0,25.63,25.63,25.41,25.55,30560.0
2022-09-22 12:20:00,25.55,25.63,25.38,25.42,70656.0,25.55,25.63,25.38,25.42,70656.0
2022-09-22 12:30:00,25.4,25.47,25.33,25.46,35481.0,25.4,25.47,25.33,25.46,35481.0
2022-09-22 12:40:00,25.49,25.6,25.45,25.46,55581.0,25.49,25.6,25.45,25.46,55581.0
2022-09-22 12:50:00,25.46,25.67,25.45,25.52,35600.0,25.46,25.67,25.45,25.52,35600.0
2022-09-22 13:00:00,25.5,25.5,25.38,25.38,24314.0,25.5,25.5,25.38,25.38,24314.0
2022-09-22 13:10:00,25.39,25.44,25.36,25.41,22869.0,25.39,25.44,25.36,25.41,22869.0
2022-09-22 13:20:00,25.42,25.45,25.27,25.36,50972.0,25.42,25.45,25.27,25.36,50972.0
2022-09-22 13:30:00,25.39,25.47,25.34,25.4,33350.0,25.39,25.47,25.34,25.4,33350.0
2022-09-22 13:40:00,25.4,25.45,25.38,25.4,24900.0,25.4,25.45,25.38,25.4,24900.0
2022-09-22 13:50:00,25.39,25.42,25.17,25.25,70472.0,25.39,25.42,25.17,25.25,70472.0
2022-09-22 14:00:00,25.27,25.28,25.03,25.06,69907.0,25.27,25.28,25.03,25.06,69907.0
2022-09-22 14:10:00,25.06,25.08,24.83,24.84,159797.0,25.06,25.08,24.83,24.84,159797.0
2022-09-22 14:20:00,24.84,24.84,24.55,24.7,165192.0,24.84,24.84,24.55,24.7,165192.0
2022-09-22 14:30:00,24.71,24.74,24.61,24.66,96598.0,24.71,24.74,24.61,24.66,96598.0
2022-09-22 14:40:00,24.67,24.67,24.38,24.54,126693.0,24.67,24.67,24.38,24.54,126693.0
2022-09-22 14:50:00,24.55,24.9,24.54,24.9,56548.0,24.55,24.9,24.54,24.9,56548.0
2022-09-22 15:00:00,24.92,25.13,24.92,25.04,96803.0,24.92,25.13,24.92,25.04,96803.0
2022-09-22 15:10:00,25.06,25.07,24.93,24.95,112091.0,25.06,25.07,24.93,24.95,112091.0
2022-09-22 15:20:00,24.93,24.93,24.72,24.81,84486.0,24.93,24.93,24.72,24.81,84486.0
2022-09-22 15:30:00,24.81,24.84,24.45,24.64,134047.0,24.81,24.84,24.45,24.64,134047.0
2022-09-22 15:40:00,24.64,25.05,24.63,24.96,97952.0,24.64,25.05,24.63,24.96,97952.0
2022-09-22 15:50:00,24.95,24.97,24.62,24.67,297276.0,24.95,24.97,24.62,24.67,297276.0
2022-09-23 09:30:00,24.15,24.9,24.06,24.47,214995.0,24.15,24.9,24.06,24.47,214995.0
2022-09-23 09:40:00,24.48,24.75,24.35,24.63,251326.0,24.48,24.75,24.35,24.63,251326.0
2022-09-23 09:50:00,24.61,24.88,24.26,24.39,180487.0,24.61,24.88,24.26,24.39,180487.0
2022-09-23 10:00:00,24.37,24.54,24.31,24.4,113777.0,24.37,24.54,24.31,24.4,113777.0
2022-09-23 10:10:00,24.4,24.68,24.3,24.37,70631.0,24.4,24.68,24.3,24.37,70631.0
2022-09-23 10:20:00,24.4,24.41,24.21,24.4,51623.0,24.4,24.41,24.21,24.4,51623.0
2022-09-23 10:30:00,24.42,24.45,24.13,24.2,55894.0,24.42,24.45,24.13,24.2,55894.0
2022-09-23 10:40:00,24.17,24.52,24.15,24.4,69975.0,24.17,24.52,24.15,24.4,69975.0
2022-09-23 10:50:00,24.37,24.4,24.27,24.31,38758.0,24.37,24.4,24.27,24.31,38758.0
2022-09-23 11:00:00,24.28,24.42,24.21,24.34,25815.0,24.28,24.42,24.21,24.34,25815.0
2022-09-23 11:10:00,24.35,24.4,24.24,24.31,20503.0,24.35,24.4,24.24,24.31,20503.0
2022-09-23 11:20:00,24.31,24.52,24.26,24.37,50890.0,24.31,24.52,24.26,24.37,50890.0
2022-09-23 11:30:00,24.37,24.57,24.37,24.44,54407.0,24.37,24.57,24.37,24.44,54407.0
2022-09-23 11:40:00,24.42,24.44,24.3,24.31,34985.0,24.42,24.44,24.3,24.31,34985.0
2022-09-23 11:50:00,24.32,24.39,24.26,24.37,19819.0,24.32,24.39,24.26,24.37,19819.0
2022-09-23 12:00:00,24.36,24.36,24.2,24.25,31288.0,24.36,24.36,24.2,24.25,31288.0
2022-09-23 12:10:00,24.25,24.35,24.18,24.32,59900.0,24.25,24.35,24.18,24.32,59900.0
2022-09-23 12:20:00,24.3,24.36,24.23,24.27,18509.0,24.3,24.36,24.23,24.27,18509.0
2022-09-23 12:30:00,24.26,24.3,24.18,24.26,28232.0,24.26,24.3,24.18,24.26,28232.0
2022-09-23 12:40:00,24.27,24.27,24.19,24.23,36204.0,24.27,24.27,24.19,24.23,36204.0
2022-09-23 12:50:00,24.23,24.37,24.23,24.32,34704.0,24.23,24.37,24.23,24.32,34704.0
2022-09-23 13:00:00,24.34,24.46,24.3,24.41,27261.0,24.34,24.46,24.3,24.41,27261.0
2022-09-23 13:10:00,24.41,24.54,24.38,24.5,28845.0,24.41,24.54,24.38,24.5,28845.0
2022-09-23 13:20:00,24.48,24.48,24.21,24.29,45255.0,24.48,24.48,24.21,24.29,45255.0
2022-09-23 13:30:00,24.3,24.37,24.24,24.33,47268.0,24.3,24.37,24.24,24.33,47268.0
2022-09-23 13:40:00,24.33,24.43,24.28,24.36,23575.0,24.33,24.43,24.28,24.36,23575.0
2022-09-23 13:50:00,24.34,24.43,24.33,24.39,20055.0,24.34,24.43,24.33,24.39,20055.0
2022-09-23 14:00:00,24.39,24.43,24.33,24.36,23797.0,24.39,24.43,24.33,24.36,23797.0
2022-09-23 14:10:00,24.35,24.37,24.26,24.26,29084.0,24.35,24.37,24.26,24.26,29084.0
2022-09-23 14:20:00,24.25,24.44,24.21,24.39,46458.0,24.25,24.44,24.21,24.39,46458.0
2022-09-23 14:30:00,24.39,24.44,24.33,24.4,43580.0,24.39,24.44,24.33,24.4,43580.0
2022-09-23 14:40:00,24.39,24.57,24.38,24.53,43028.0,24.39,24.57,24.38,24.53,43028.0
2022-09-23 14:50:00,24.52,24.54,24.37,24.39,48356.0,24.52,24.54,24.37,24.39,48356.0
2022-09-23 15:00:00,24.39,24.64,24.37,24.56,88684.0,24.39,24.64,24.37,24.56,88684.0
2022-09-23 15:10:00,24.58,24.82,24.54,24.76,74105.0,24.58,24.82,24.54,24.76,74105.0
2022-09-23 15:20:00,24.76,25.05,24.7,25.04,127774.0,24.76,25.05,24.7,25.04,127774.0
2022-09-23 15:30:00,25.01,25.15,24.88,24.96,104484.0,25.01,25.15,24.88,24.96,104484.0
2022-09-23 15:40:00,24.96,24.98,24.78,24.86,131637.0,24.96,24.98,24.78,24.86,131637.0
2022-09-23 15:50:00,24.85,25.02,24.76,25.02,263794.0,24.85,25.02,24.76,25.02,263794.0
2022-09-26 09:30:00,24.66,25.3,24.5,25.2,215153.0,24.66,25.3,24.5,25.2,215153.0
2022-09-26 09:40:00,25.18,25.24,24.69,24.93,105186.0,25.18,25.24,24.69,24.93,105186.0
2022-09-26 09:50:00,24.98,25.46,24.96,25.3,122908.0,24.98,25.46,24.96,25.3,122908.0
2022-09-26 10:00:00,25.27,25.34,25.07,25.23,65666.0,25.27,25.34,25.07,25.23,65666.0
2022-09-26 10:10:00,25.24,25.62,25.08,25.55,97468.0,25.24,25.62,25.08,25.55,97468.0
2022-09-26 10:20:00,25.55,25.87,25.45,25.71,103783.0,25.55,25.87,25.45,25.71,103783.0
2022-09-26 10:30:00,25.71,25.76,25.52,25.58,56937.0,25.71,25.76,25.52,25.58,56937.0
2022-09-26 10:40:00,25.61,25.7,25.35,25.41,74695.0,25.61,25.7,25.35,25.41,74695.0
2022-09-26 10:50:00,25.42,25.55,25.2,25.37,135655.0,25.42,25.55,25.2,25.37,135655.0
2022-09-26 11:00:00,25.34,25.56,25.04,25.08,75781.0,25.34,25.56,25.04,25.08,75781.0
2022-09-26 11:10:00,25.02,25.18,25.01,25.02,45376.0,25.02,25.18,25.01,25.02,45376.0
2022-09-26 11:20:00,25.01,25.1,24.76,24.76,60397.0,25.01,25.1,24.76,24.76,60397.0
2022-09-26 11:30:00,24.75,24.99,24.73,24.79,37527.0,24.75,24.99,24.73,24.79,37527.0
2022-09-26 11:40:00,24.8,24.84,24.57,24.67,44525.0,24.8,24.84,24.57,24.67,44525.0
2022-09-26 11:50:00,24.65,24.87,24.63,24.87,61508.0,24.65,24.87,24.63,24.87,61508.0
2022-09-26 12:00:00,24.84,24.88,24.73,24.83,30809.0,24.84,24.88,24.73,24.83,30809.0
2022-09-26 12:10:00,24.84,24.99,24.8,24.83,30487.0,24.84,24.99,24.8,24.83,30487.0
2022-09-26 12:20:00,24.83,24.83,24.63,24.67,19742.0,24.83,24.83,24.63,24.67,19742.0
2022-09-26 12:30:00,24.68,24.69,24.46,24.54,53473.0,24.68,24.69,24.46,24.54,53473.0
2022-09-26 12:40:00,24.54,24.56,24.45,24.54,41902.0,24.54,24.56,24.45,24.54,41902.0
2022-09-26 12:50:00,24.55,24.61,24.52,24.55,52162.0,24.55,24.61,24.52,24.55,52162.0
2022-09-26 13:00:00,24.54,24.58,24.35,24.37,29048.0,24.54,24.58,24.35,24.37,29048.0
2022-09-26 13:10:00,24.37,24.39,24.27,24.31,34575.0,24.37,24.39,24.27,24.31,34575.0
2022-09-26 13:20:00,24.32,24.33,24.12,24.22,37690.0,24.32,24.33,24.12,24.22,37690.0
2022-09-26 13:30:00,24.24,24.3,24.18,24.23,56086.0,24.24,24.3,24.18,24.23,56086.0
2022-09-26 13:40:00,24.23,24.24,24.13,24.17,21725.0,24.23,24.24,24.13,24.17,21725.0
2022-09-26 13:50:00,24.18,24.3,24.14,24.14,21620.0,24.18,24.3,24.14,24.14,21620.0
2022-09-26 14:00:00,24.13,24.41,24.12,24.39,39526.0,24.13,24.41,24.12,24.39,39526.0
2022-09-26 14:10:00,24.42,24.43,24.28,24.38,48637.0,24.42,24.43,24.28,24.38,48637.0
2022-09-26 14:20:00,24.37,24.46,24.3,24.43,70238.0,24.37,24.46,24.3,24.43,70238.0
2022-09-26 14:30:00,24.42,24.54,24.26,24.36,39325.0,24.42,24.54,24.26,24.36,39325.0
2022-09-26 14:40:00,24.36,24.79,24.31,24.78,51073.0,24.36,24.79,24.31,24.78,51073.0
2022-09-26 14:50:00,24.76,24.8,24.63,24.74,88304.0,24.76,24.8,24.63,24.74,88304.0
2022-09-26 15:00:00,24.75,24.91,24.68,24.91,34447.0,24.75,24.91,24.68,24.91,34447.0
2022-09-26 15:10:00,24.91,24.95,24.77,24.91,47487.0,24.91,24.95,24.77,24.91,47487.0
2022-09-26 15:20:00,24.88,24.95,24.82,24.83,39216.0,24.88,24.95,24.82,24.83,39216.0
2022-09-26 15:30:00,24.83,24.84,24.65,24.7,51961.0,24.83,24.84,24.65,24.7,51961.0
2022-09-26 15:40:00,24.68,24.76,24.56,24.63,96179.0,24.68,24.76,24.56,24.63,96179.0
2022-09-26 15:50:00,24.63,24.76,24.3,24.48,287502.0,24.63,24.76,24.3,24.48,287502.0
2022-09-27 09:30:00,25.47,25.64,25.13,25.56,290438.0,25.47,25.64,25.13,25.56,290438.0
2022-09-27 09:40:00,25.57,25.77,25.5,25.59,139020.0,25.57,25.77,25.5,25.59,139020.0
2022-09-27 09:50:00,25.6,25.92,25.5,25.88,164644.0,25.6,25.92,25.5,25.88,164644.0
2022-09-27 10:00:00,25.92,25.94,25.2,25.27,201346.0,25.92,25.94,25.2,25.27,201346.0
2022-09-27 10:10:00,25.32,25.65,25.32,25.65,98965.0,25.32,25.65,25.32,25.65,98965.0
2022-09-27 10:20:00,25.66,25.79,25.41,25.59,201004.0,25.66,25.79,25.41,25.59,201004.0
2022-09-27 10:30:00,25.63,25.97,25.63,25.92,75941.0,25.63,25.97,25.63,25.92,75941.0
2022-09-27 10:40:00,25.92,26.28,25.9,26.1,158340.0,25.92,26.28,25.9,26.1,158340.0
2022-09-27 10:50:00,26.07,26.1,25.91,25.98,50161.0,26.07,26.1,25.91,25.98,50161.0
2022-09-27 11:00:00,26.0,26.07,25.84,26.03,56123.0,26.0,26.07,25.84,26.03,56123.0
2022-09-27 11:10:00,26.06,26.09,25.81,25.94,34171.0,26.06,26.09,25.81,25.94,34171.0
2022-09-27 11:20:00,25.95,26.02,25.56,25.64,72902.0,25.95,26.02,25.56,25.64,72902.0
2022-09-27 11:30:00,25.62,25.99,25.6,25.89,74314.0,25.62,25.99,25.6,25.89,74314.0
2022-09-27 11:40:00,25.87,26.06,25.84,25.97,119127.0,25.87,26.06,25.84,25.97,119127.0
2022-09-27 11:50:00,25.97,26.05,25.61,25.61,120958.0,25.97,26.05,25.61,25.61,120958.0
2022-09-27 12:00:00,25.57,25.63,25.4,25.5,67578.0,25.57,25.63,25.4,25.5,67578.0
2022-09-27 12:10:00,25.48,25.51,25.2,25.21,115651.0,25.48,25.51,25.2,25.21,115651.0
2022-09-27 12:20:00,25.22,25.66,25.2,25.66,140353.0,25.22,25.66,25.2,25.66,140353.0
2022-09-27 12:30:00,25.66,25.82,25.48,25.56,113085.0,25.66,25.82,25.48,25.56,113085.0
2022-09-27 12:40:00,25.55,25.67,25.5,25.63,43414.0,25.55,25.67,25.5,25.63,43414.0
2022-09-27 12:50:00,25.62,25.76,25.39,25.63,47606.0,25.62,25.76,25.39,25.63,47606.0
2022-09-27 13:00:00,25.62,25.67,25.46,25.56,37631.0,25.62,25.67,25.46,25.56,37631.0
2022-09-27 13:10:00,25.58,25.64,25.46,25.58,22581.0,25.58,25.64,25.46,25.58,22581.0
2022-09-27 13:20:00,25.59,25.6,25.45,25.51,26197.0,25.59,25.6,25.45,25.51,26197.0
2022-09-27 13:30:00,25.48,25.58,25.46,25.52,30706.0,25.48,25.58,25.46,25.52,30706.0
2022-09-27 13:40:00,25.52,25.66,25.45,25.62,37798.0,25.52,25.66,25.45,25.62,37798.0
2022-09-27 13:50:00,25.62,25.7,25.55,25.68,48902.0,25.62,25.7,25.55,25.68,48902.0
2022-09-27 14:00:00,25.67,25.88,25.66,25.88,58920.0,25.67,25.88,25.66,25.88,58920.0
2022-09-27 14:10:00,25.87,25.94,25.75,25.77,46475.0,25.87,25.94,25.75,25.77,46475.0
2022-09-27 14:20:00,25.75,25.89,25.71,25.86,37681.0,25.75,25.89,25.71,25.86,37681.0
2022-09-27 14:30:00,25.87,26.06,25.81,26.04,61024.0,25.87,26.06,25.81,26.04,61024.0
2022-09-27 14:40:00,26.04,26.19,25.95,26.14,71730.0,26.04,26.19,25.95,26.14,71730.0
2022-09-27 14:50:00,26.13,26.23,26.1,26.16,54462.0,26.13,26.23,26.1,26.16,54462.0
2022-09-27 15:00:00,26.17,26.23,26.04,26.19,50785.0,26.17,26.23,26.04,26.19,50785.0
2022-09-27 15:10:00,26.18,26.35,26.13,26.35,92159.0,26.18,26.35,26.13,26.35,92159.0
2022-09-27 15:20:00,26.35,26.39,26.03,26.05,88835.0,26.35,26.39,26.03,26.05,88835.0
2022-09-27 15:30:00,26.07,26.13,25.96,25.97,53746.0,26.07,26.13,25.96,25.97,53746.0
2022-09-27 15:40:00,25.97,26.06,25.93,26.01,73545.0,25.97,26.06,25.93,26.01,73545.0
2022-09-27 15:50:00,26.02,26.26,26.02,26.16,161065.0,26.02,26.26,26.02,26.16,161065.0
2022-09-28 09:30:00,25.89,26.13,25.65,25.83,145937.0,25.89,26.13,25.65,25.83,145937.0
2022-09-28 09:40:00,25.82,26.09,25.62,26.07,69437.0,25.82,26.09,25.62,26.07,69437.0
2022-09-28 09:50:00,26.03,26.55,26.01,26.44,123536.0,26.03,26.55,26.01,26.44,123536.0
2022-09-28 10:00:00,26.4,26.53,26.19,26.19,63135.0,26.4,26.53,26.19,26.19,63135.0
2022-09-28 10:10:00,26.25,26.44,26.22,26.28,28201.0,26.25,26.44,26.22,26.28,28201.0
2022-09-28 10:20:00,26.29,26.75,26.29,26.74,101551.0,26.29,26.75,26.29,26.74,101551.0
2022-09-28 10:30:00,26.71,26.83,26.41,26.48,102161.0,26.71,26.83,26.41,26.48,102161.0
2022-09-28 10:40:00,26.5,26.89,26.47,26.89,47951.0,26.5,26.89,26.47,26.89,47951.0
2022-09-28 10:50:00,26.9,27.09,26.63,26.68,65899.0,26.9,27.09,26.63,26.68,65899.0
2022-09-28 11:00:00,26.64,26.75,26.6,26.63,33928.0,26.64,26.75,26.6,26.63,33928.0
2022-09-28 11:10:00,26.62,26.7,26.58,26.7,29143.0,26.62,26.7,26.58,26.7,29143.0
2022-09-28 11:20:00,26.72,26.99,26.72,26.92,64274.0,26.72,26.99,26.72,26.92,64274.0
2022-09-28 11:30:00,26.94,26.94,26.69,26.78,36219.0,26.94,26.94,26.69,26.78,36219.0
2022-09-28 11:40:00,26.8,26.91,26.76,26.77,12209.0,26.8,26.91,26.76,26.77,12209.0
2022-09-28 11:50:00,26.8,26.92,26.79,26.91,19366.0,26.8,26.92,26.79,26.91,19366.0
2022-09-28 12:00:00,26.92,26.98,26.87,26.95,31046.0,26.92,26.98,26.87,26.95,31046.0
2022-09-28 12:10:00,26.93,26.99,26.88,26.96,40127.0,26.93,26.99,26.88,26.96,40127.0
2022-09-28 12:20:00,26.96,26.96,26.48,26.52,61123.0,26.96,26.96,26.48,26.52,61123.0
2022-09-28 12:30:00,26.53,26.76,26.52,26.67,42817.0,26.53,26.76,26.52,26.67,42817.0
2022-09-28 12:40:00,26.66,26.76,26.59,26.65,20285.0,26.66,26.76,26.59,26.65,20285.0
2022-09-28 12:50:00,26.64,26.65,26.54,26.6,26503.0,26.64,26.65,26.54,26.6,26503.0
2022-09-28 13:00:00,26.6,26.76,26.56,26.76,17410.0,26.6,26.76,26.56,26.76,17410.0
2022-09-28 13:10:00,26.76,26.86,26.7,26.8,21420.0,26.76,26.86,26.7,26.8,21420.0
2022-09-28 13:20:00,26.8,26.84,26.73,26.79,22255.0,26.8,26.84,26.73,26.79,22255.0
2022-09-28 13:30:00,26.79,26.84,26.73,26.76,15027.0,26.79,26.84,26.73,26.76,15027.0
2022-09-28 13:40:00,26.76,26.83,26.66,26.68,19239.0,26.76,26.83,26.66,26.68,19239.0
2022-09-28 13:50:00,26.66,26.71,26.5,26.69,35239.0,26.66,26.71,26.5,26.69,35239.0
2022-09-28 14:00:00,26.68,26.81,26.68,26.78,18212.0,26.68,26.81,26.68,26.78,18212.0
2022-09-28 14:10:00,26.79,26.87,26.79,26.85,30582.0,26.79,26.87,26.79,26.85,30582.0
2022-09-28 14:20:00,26.86,26.93,26.78,26.92,16754.0,26.86,26.93,26.78,26.92,16754.0
2022-09-28 14:30:00,26.93,27.04,26.92,26.96,41070.0,26.93,27.04,26.92,26.96,41070.0
2022-09-28 14:40:00,26.96,26.96,26.86,26.95,18127.0,26.96,26.96,26.86,26.95,18127.0
2022-09-28 14:50:00,26.94,27.01,26.88,26.91,32813.0,26.94,27.01,26.88,26.91,32813.0
2022-09-28 15:00:00,26.91,27.03,26.88,26.99,23615.0,26.91,27.03,26.88,26.99,23615.0
2022-09-28 15:10:00,26.98,27.11,26.97,27.01,42998.0,26.98,27.11,26.97,27.01,42998.0
2022-09-28 15:20:00,27.0,27.23,27.0,27.23,68401.0,27.0,27.23,27.0,27.23,68401.0
2022-09-28 15:30:00,27.24,27.31,27.17,27.23,59702.0,27.24,27.31,27.17,27.23,59702.0
2022-09-28 15:40:00,27.21,27.43,27.21,27.38,85709.0,27.21,27.43,27.21,27.38,85709.0
2022-09-28 15:50:00,27.36,27.5,27.25,27.29,216944.0,27.36,27.5,27.25,27.29,216944.0
2022-09-29 09:30:00,27.08,27.69,26.4,26.6,197800.0,27.08,27.69,26.4,26.6,197800.0
2022-09-29 09:40:00,26.5,26.5,26.11,26.29,124349.0,26.5,26.5,26.11,26.29,124349.0
2022-09-29 09:50:00,26.28,26.75,26.24,26.47,60923.0,26.28,26.75,26.24,26.47,60923.0
2022-09-29 10:00:00,26.41,26.5,26.19,26.21,62472.0,26.41,26.5,26.19,26.21,62472.0
2022-09-29 10:10:00,26.2,26.32,25.95,26.02,120978.0,26.2,26.32,25.95,26.02,120978.0
2022-09-29 10:20:00,26.01,26.24,25.95,25.96,58105.0,26.01,26.24,25.95,25.96,58105.0
2022-09-29 10:30:00,25.95,25.95,25.56,25.65,126199.0,25.95,25.95,25.56,25.65,126199.0
2022-09-29 10:40:00,25.64,25.85,25.6,25.6,55900.0,25.64,25.85,25.6,25.6,55900.0
2022-09-29 10:50:00,25.6,25.71,25.52,25.62,54362.0,25.6,25.71,25.52,25.62,54362.0
2022-09-29 11:00:00,25.61,25.74,25.45,25.53,89383.0,25.61,25.74,25.45,25.53,89383.0
2022-09-29 11:10:00,25.53,25.55,25.28,25.32,80210.0,25.53,25.55,25.28,25.32,80210.0
2022-09-29 11:20:00,25.33,25.34,24.88,24.99,168183.0,25.33,25.34,24.88,24.99,168183.0
2022-09-29 11:30:00,24.97,25.47,24.85,25.45,171966.0,24.97,25.47,24.85,25.45,171966.0
2022-09-29 11:40:00,25.42,25.5,25.25,25.47,75842.0,25.42,25.5,25.25,25.47,75842.0
2022-09-29 11:50:00,25.48,25.73,25.46,25.63,117227.0,25.48,25.73,25.46,25.63,117227.0
2022-09-29 12:00:00,25.61,25.71,25.46,25.57,56490.0,25.61,25.71,25.46,25.57,56490.0
2022-09-29 12:10:00,25.58,25.58,25.28,25.38,50732.0,25.58,25.58,25.28,25.38,50732.0
2022-09-29 12:20:00,25.37,25.43,25.25,25.33,41737.0,25.37,25.43,25.25,25.33,41737.0
2022-09-29 12:30:00,25.3,25.35,25.22,25.26,20036.0,25.3,25.35,25.22,25.26,20036.0
2022-09-29 12:40:00,25.27,25.35,25.14,25.24,37285.0,25.27,25.35,25.14,25.24,37285.0
2022-09-29 12:50:00,25.21,25.22,25.07,25.11,48670.0,25.21,25.22,25.07,25.11,48670.0
2022-09-29 13:00:00,25.08,25.08,24.99,25.05,73963.0,25.08,25.08,24.99,25.05,73963.0
2022-09-29 13:10:00,25.07,25.12,24.99,25.0,42579.0,25.07,25.12,24.99,25.0,42579.0
2022-09-29 13:20:00,25.0,25.08,24.96,25.04,46884.0,25.0,25.08,24.96,25.04,46884.0
2022-09-29 13:30:00,25.04,25.1,24.95,24.96,54262.0,25.04,25.1,24.95,24.96,54262.0
2022-09-29 13:40:00,24.96,24.99,24.91,24.92,31405.0,24.96,24.99,24.91,24.92,31405.0
2022-09-29 13:50:00,24.91,24.91,24.69,24.83,118853.0,24.91,24.91,24.69,24.83,118853.0
2022-09-29 14:00:00,24.81,24.91,24.79,24.89,45646.0,24.81,24.91,24.79,24.89,45646.0
2022-09-29 14:10:00,24.9,24.92,24.77,24.78,38758.0,24.9,24.92,24.77,24.78,38758.0
2022-09-29 14:20:00,24.77,24.92,24.75,24.88,32901.0,24.77,24.92,24.75,24.88,32901.0
2022-09-29 14:30:00,24.88,25.01,24.82,24.98,37108.0,24.88,25.01,24.82,24.98,37108.0
2022-09-29 14:40:00,24.96,25.02,24.83,24.97,50632.0,24.96,25.02,24.83,24.97,50632.0
2022-09-29 14:50:00,24.98,25.01,24.9,24.91,50637.0,24.98,25.01,24.9,24.91,50637.0
2022-09-29 15:00:00,24.91,25.03,24.89,24.99,45622.0,24.91,25.03,24.89,24.99,45622.0
2022-09-29 15:10:00,25.0,25.26,24.97,25.22,55689.0,25.0,25.26,24.97,25.22,55689.0
2022-09-29 15:20:00,25.22,25.34,25.16,25.19,88226.0,25.22,25.34,25.16,25.19,88226.0
2022-09-29 15:30:00,25.19,25.51,25.19,25.45,68323.0,25.19,25.51,25.19,25.45,68323.0
2022-09-29 15:40:00,25.44,25.45,25.17,25.18,64696.0,25.44,25.45,25.17,25.18,64696.0
2022-09-29 15:50:00,25.2,25.43,25.18,25.43,239898.0,25.2,25.43,25.18,25.43,239898.0
2022-09-30 09:30:00,25.03,25.2,24.61,24.74,156490.0,25.03,25.2,24.61,24.74,156490.0
2022-09-30 09:40:00,24.75,24.86,24.44,24.64,111829.0,24.75,24.86,24.44,24.64,111829.0
2022-09-30 09:50:00,24.62,25.06,24.55,24.92,93592.0,24.62,25.06,24.55,24.92,93592.0
2022-09-30 10:00:00,24.9,25.35,24.81,25.31,69417.0,24.9,25.35,24.81,25.31,69417.0
2022-09-30 10:10:00,25.29,25.37,25.07,25.37,50652.0,25.29,25.37,25.07,25.37,50652.0
2022-09-30 10:20:00,25.32,25.6,25.22,25.56,76796.0,25.32,25.6,25.22,25.56,76796.0
2022-09-30 10:30:00,25.57,25.8,25.54,25.62,95981.0,25.57,25.8,25.54,25.62,95981.0
2022-09-30 10:40:00,25.59,25.71,25.44,25.6,101838.0,25.59,25.71,25.44,25.6,101838.0
2022-09-30 10:50:00,25.58,25.73,25.38,25.67,50825.0,25.58,25.73,25.38,25.67,50825.0
2022-09-30 11:00:00,25.68,25.82,25.53,25.79,50850.0,25.68,25.82,25.53,25.79,50850.0
2022-09-30 11:10:00,25.76,25.76,25.62,25.62,22000.0,25.76,25.76,25.62,25.62,22000.0
2022-09-30 11:20:00,25.64,25.69,25.47,25.56,27332.0,25.64,25.69,25.47,25.56,27332.0
2022-09-30 11:30:00,25.54,25.54,25.25,25.3,64986.0,25.54,25.54,25.25,25.3,64986.0
2022-09-30 11:40:00,25.37,25.37,25.11,25.21,65631.0,25.37,25.37,25.11,25.21,65631.0
2022-09-30 11:50:00,25.22,25.3,25.11,25.13,43475.0,25.22,25.3,25.11,25.13,43475.0
2022-09-30 12:00:00,25.12,25.19,25.07,25.11,38323.0,25.12,25.19,25.07,25.11,38323.0
2022-09-30 12:10:00,25.1,25.26,25.08,25.22,40236.0,25.1,25.26,25.08,25.22,40236.0
2022-09-30 12:20:00,25.2,25.23,25.11,25.16,38534.0,25.2,25.23,25.11,25.16,38534.0
2022-09-30 12:30:00,25.14,25.25,25.09,25.23,34897.0,25.14,25.25,25.09,25.23,34897.0
2022-09-30 12:40:00,25.22,25.37,25.2,25.35,28090.0,25.22,25.37,25.2,25.35,28090.0
2022-09-30 12:50:00,25.34,25.36,25.23,25.28,23019.0,25.34,25.36,25.23,25.28,23019.0
2022-09-30 13:00:00,25.28,25.43,25.23,25.42,38540.0,25.28,25.43,25.23,25.42,38540.0
2022-09-30 13:10:00,25.44,25.49,25.33,25.36,36242.0,25.44,25.49,25.33,25.36,36242.0
2022-09-30 13:20:00,25.36,25.59,25.36,25.56,39419.0,25.36,25.59,25.36,25.56,39419.0
2022-09-30 13:30:00,25.57,25.58,25.29,25.38,53606.0,25.57,25.58,25.29,25.38,53606.0
2022-09-30 13:40:00,25.39,25.39,25.26,25.29,25349.0,25.39,25.39,25.26,25.29,25349.0
2022-09-30 13:50:00,25.29,25.32,25.17,25.28,44510.0,25.29,25.32,25.17,25.28,44510.0
2022-09-30 14:00:00,25.28,25.36,25.26,25.33,22620.0,25.28,25.36,25.26,25.33,22620.0
2022-09-30 14:10:00,25.33,25.46,25.33,25.42,32520.0,25.33,25.46,25.33,25.42,32520.0
2022-09-30 14:20:00,25.45,25.47,25.3,25.44,27939.0,25.45,25.47,25.3,25.44,27939.0
2022-09-30 14:30:00,25.46,25.5,25.36,25.39,18468.0,25.46,25.5,25.36,25.39,18468.0
2022-09-30 14:40:00,25.4,25.42,25.27,25.33,23437.0,25.4,25.42,25.27,25.33,23437.0
2022-09-30 14:50:00,25.32,25.34,25.07,25.14,46147.0,25.32,25.34,25.07,25.14,46147.0
2022-09-30 15:00:00,25.13,25.32,25.1,25.2,43502.0,25.13,25.32,25.1,25.2,43502.0
2022-09-30 15:10:00,25.19,25.3,25.19,25.25,51783.0,25.19,25.3,25.19,25.25,51783.0
2022-09-30 15:20:00,25.26,25.34,25.22,25.34,22540.0,25.26,25.34,25.22,25.34,22540.0
2022-09-30 15:30:00,25.34,25.38,25.19,25.22,30399.0,25.34,25.38,25.19,25.22,30399.0
2022-09-30 15:40:00,25.21,25.32,25.19,25.26,47558.0,25.21,25.32,25.19,25.26,47558.0
2022-09-30 15:50:00,25.28,25.3,25.0,25.13,219064.0,25.28,25.3,25.0,25.13,219064.0
2022-10-03 09:30:00,25.14,25.17,24.21,24.39,255132.0,25.14,25.17,24.21,24.39,255132.0
2022-10-03 09:40:00,24.35,25.0,24.28,24.82,118717.0,24.35,25.0,24.28,24.82,118717.0
2022-10-03 09:50:00,24.84,24.9,24.33,24.4,58285.0,24.84,24.9,24.33,24.4,58285.0
2022-10-03 10:00:00,24.47,24.83,24.39,24.72,78292.0,24.47,24.83,24.39,24.72,78292.0
2022-10-03 10:10:00,24.74,24.83,24.55,24.65,47518.0,24.74,24.83,24.55,24.65,47518.0
2022-10-03 10:20:00,24.65,24.89,24.58,24.8,48763.0,24.65,24.89,24.58,24.8,48763.0
2022-10-03 10:30:00,24.82,25.21,24.78,25.03,92865.0,24.82,25.21,24.78,25.03,92865.0
2022-10-03 10:40:00,24.97,25.21,24.87,25.11,67787.0,24.97,25.21,24.87,25.11,67787.0
2022-10-03 10:50:00,25.1,25.1,24.96,24.97,41135.0,25.1,25.1,24.96,24.97,41135.0
2022-10-03 11:00:00,24.99,25.04,24.87,24.99,37669.0,24.99,25.04,24.87,24.99,37669.0
2022-10-03 11:10:00,25.03,25.17,24.98,25.16,56227.0,25.03,25.17,24.98,25.16,56227.0
2022-10-03 11:20:00,25.17,25.25,25.14,25.14,47647.0,25.17,25.25,25.14,25.14,47647.0
2022-10-03 11:30:00,25.14,25.18,25.01,25.04,24781.0,25.14,25.18,25.01,25.04,24781.0
2022-10-03 11:40:00,25.02,25.04,24.89,25.04,27366.0,25.02,25.04,24.89,25.04,27366.0
2022-10-03 11:50:00,25.04,25.15,24.95,25.03,28405.0,25.04,25.15,24.95,25.03,28405.0
2022-10-03 12:00:00,25.04,25.1,24.98,25.1,24253.0,25.04,25.1,24.98,25.1,24253.0
2022-10-03 12:10:00,25.13,25.29,25.1,25.21,37556.0,25.13,25.29,25.1,25.21,37556.0
2022-10-03 12:20:00,25.19,25.29,25.13,25.18,26280.0,25.19,25.29,25.13,25.18,26280.0
2022-10-03 12:30:00,25.16,25.26,25.11,25.24,27638.0,25.16,25.26,25.11,25.24,27638.0
2022-10-03 12:40:00,25.23,25.25,25.2,25.21,19509.0,25.23,25.25,25.2,25.21,19509.0
2022-10-03 12:50:00,25.23,25.24,25.09,25.19,21937.0,25.23,25.24,25.09,25.19,21937.0
2022-10-03 13:00:00,25.22,25.47,25.21,25.45,25145.0,25.22,25.47,25.21,25.45,25145.0
2022-10-03 13:10:00,25.44,25.45,25.29,25.29,23475.0,25.44,25.45,25.29,25.29,23475.0
2022-10-03 13:20:00,25.29,25.37,25.28,25.33,15224.0,25.29,25.37,25.28,25.33,15224.0
2022-10-03 13:30:00,25.32,25.44,25.27,25.28,46065.0,25.32,25.44,25.27,25.28,46065.0
2022-10-03 13:40:00,25.28,25.29,25.19,25.24,19187.0,25.28,25.29,25.19,25.24,19187.0
2022-10-03 13:50:00,25.22,25.28,25.16,25.17,24471.0,25.22,25.28,25.16,25.17,24471.0
2022-10-03 14:00:00,25.18,25.22,25.14,25.14,16109.0,25.18,25.22,25.14,25.14,16109.0
2022-10-03 14:10:00,25.14,25.2,25.1,25.17,22444.0,25.14,25.2,25.1,25.17,22444.0
2022-10-03 14:20:00,25.19,25.41,25.17,25.38,82620.0,25.19,25.41,25.17,25.38,82620.0
2022-10-03 14:30:00,25.37,25.41,25.32,25.4,22853.0,25.37,25.41,25.32,25.4,22853.0
2022-10-03 14:40:00,25.41,25.43,25.37,25.37,28564.0,25.41,25.43,25.37,25.37,28564.0
2022-10-03 14:50:00,25.38,25.53,25.36,25.42,37497.0,25.38,25.53,25.36,25.42,37497.0
2022-10-03 15:00:00,25.4,25.59,25.39,25.55,66737.0,25.4,25.59,25.39,25.55,66737.0
2022-10-03 15:10:00,25.56,25.63,25.46,25.47,57533.0,25.56,25.63,25.46,25.47,57533.0
2022-10-03 15:20:00,25.46,25.48,25.38,25.4,44030.0,25.46,25.48,25.38,25.4,44030.0
2022-10-03 15:30:00,25.39,25.48,25.31,25.46,32610.0,25.39,25.48,25.31,25.46,32610.0
2022-10-03 15:40:00,25.45,25.46,25.37,25.37,30779.0,25.45,25.46,25.37,25.37,30779.0
2022-10-03 15:50:00,25.35,25.5,25.32,25.39,145642.0,25.35,25.5,25.32,25.39,145642.0
2022-10-04 09:30:00,25.95,26.44,25.95,26.29,170739.0,25.95,26.44,25.95,26.29,170739.0
2022-10-04 09:40:00,26.26,26.93,26.21,26.57,278266.0,26.26,26.93,26.21,26.57,278266.0
2022-10-04 09:50:00,26.54,26.74,26.45,26.58,92655.0,26.54,26.74,26.45,26.58,92655.0
2022-10-04 10:00:00,26.57,26.92,26.45,26.89,94072.0,26.57,26.92,26.45,26.89,94072.0
2022-10-04 10:10:00,26.91,27.24,26.76,26.89,221395.0,26.91,27.24,26.76,26.89,221395.0
2022-10-04 10:20:00,26.87,26.93,26.6,26.65,62731.0,26.87,26.93,26.6,26.65,62731.0
2022-10-04 10:30:00,26.62,26.74,26.51,26.7,44150.0,26.62,26.74,26.51,26.7,44150.0
2022-10-04 10:40:00,26.68,27.1,26.66,26.98,71452.0,26.68,27.1,26.66,26.98,71452.0
2022-10-04 10:50:00,26.99,27.2,26.97,27.0,92440.0,26.99,27.2,26.97,27.0,92440.0
2022-10-04 11:00:00,26.99,27.03,26.84,27.0,42643.0,26.99,27.03,26.84,27.0,42643.0
2022-10-04 11:10:00,27.0,27.37,26.99,27.2,185939.0,27.0,27.37,26.99,27.2,185939.0
2022-10-04 11:20:00,27.21,27.33,27.12,27.28,54316.0,27.21,27.33,27.12,27.28,54316.0
2022-10-04 11:30:00,27.27,27.48,27.21,27.48,82773.0,27.27,27.48,27.21,27.48,82773.0
2022-10-04 11:40:00,27.45,27.57,27.28,27.36,124554.0,27.45,27.57,27.28,27.36,124554.0
2022-10-04 11:50:00,27.37,27.57,27.34,27.57,42526.0,27.37,27.57,27.34,27.57,42526.0
2022-10-04 12:00:00,27.56,27.74,27.43,27.58,102034.0,27.56,27.74,27.43,27.58,102034.0
2022-10-04 12:10:00,27.58,27.69,27.5,27.54,55303.0,27.58,27.69,27.5,27.54,55303.0
2022-10-04 12:20:00,27.55,27.68,27.48,27.66,139137.0,27.55,27.68,27.48,27.66,139137.0
2022-10-04 12:30:00,27.66,27.73,27.59,27.71,70311.0,27.66,27.73,27.59,27.71,70311.0
2022-10-04 12:40:00,27.7,27.78,27.66,27.74,58178.0,27.7,27.78,27.66,27.74,58178.0
2022-10-04 12:50:00,27.72,27.72,27.31,27.44,134960.0,27.72,27.72,27.31,27.44,134960.0
2022-10-04 13:00:00,27.44,27.58,27.19,27.27,118594.0,27.44,27.58,27.19,27.27,118594.0
2022-10-04 13:10:00,27.29,27.35,27.02,27.06,95368.0,27.29,27.35,27.02,27.06,95368.0
2022-10-04 13:20:00,27.05,27.29,27.03,27.24,94231.0,27.05,27.29,27.03,27.24,94231.0
2022-10-04 13:30:00,27.24,27.4,27.16,27.35,38213.0,27.24,27.4,27.16,27.35,38213.0
2022-10-04 13:40:00,27.36,27.45,27.33,27.37,29489.0,27.36,27.45,27.33,27.37,29489.0
2022-10-04 13:50:00,27.39,27.51,27.36,27.38,35844.0,27.39,27.51,27.36,27.38,35844.0
2022-10-04 14:00:00,27.36,27.45,27.3,27.45,23628.0,27.36,27.45,27.3,27.45,23628.0
2022-10-04 14:10:00,27.44,27.65,27.43,27.59,76498.0,27.44,27.65,27.43,27.59,76498.0
2022-10-04 14:20:00,27.58,27.7,27.46,27.46,92572.0,27.58,27.7,27.46,27.46,92572.0
2022-10-04 14:30:00,27.45,27.69,27.44,27.52,75384.0,27.45,27.69,27.44,27.52,75384.0
2022-10-04 14:40:00,27.52,27.83,27.49,27.78,48928.0,27.52,27.83,27.49,27.78,48928.0
2022-10-04 14:50:00,27.77,27.82,27.61,27.61,33819.0,27.77,27.82,27.61,27.61,33819.0
2022-10-04 15:00:00,27.61,27.61,27.26,27.32,96071.0,27.61,27.61,27.26,27.32,96071.0
2022-10-04 15:10:00,27.3,27.4,27.17,27.32,38828.0,27.3,27.4,27.17,27.32,38828.0
2022-10-04 15:20:00,27.34,27.34,27.18,27.22,65570.0,27.34,27.34,27.18,27.22,65570.0
2022-10-04 15:30:00,27.23,27.58,27.2,27.51,66273.0,27.23,27.58,27.2,27.51,66273.0
2022-10-04 15:40:00,27.51,27.69,27.43,27.53,78153.0,27.51,27.69,27.43,27.53,78153.0
2022-10-04 15:50:00,27.55,27.65,27.49,27.58,183613.0,27.55,27.65,27.49,27.58,183613.0
2022-10-05 09:30:00,26.77,26.98,26.27,26.27,239318.0,26.77,26.98,26.27,26.27,239318.0
2022-10-05 09:40:00,26.26,26.39,25.83,25.88,235981.0,26.26,26.39,25.83,25.88,235981.0
2022-10-05 09:50:00,25.86,26.18,25.7,26.09,86733.0,25.86,26.18,25.7,26.09,86733.0
2022-10-05 10:00:00,26.07,26.13,25.58,25.62,152898.0,26.07,26.13,25.58,25.62,152898.0
2022-10-05 10:10:00,25.62,25.89,25.54,25.54,114341.0,25.62,25.89,25.54,25.54,114341.0
2022-10-05 10:20:00,25.55,25.74,25.44,25.53,125694.0,25.55,25.74,25.44,25.53,125694.0
2022-10-05 10:30:00,25.47,25.83,25.43,25.68,133526.0,25.47,25.83,25.43,25.68,133526.0
2022-10-05 10:40:00,25.66,25.88,25.53,25.69,103439.0,25.66,25.88,25.53,25.69,103439.0
2022-10-05 10:50:00,25.69,25.77,25.56,25.7,33927.0,25.69,25.77,25.56,25.7,33927.0
2022-10-05 11:00:00,25.7,26.02,25.7,25.98,72119.0,25.7,26.02,25.7,25.98,72119.0
2022-10-05 11:10:00,25.94,26.15,25.82,26.12,86587.0,25.94,26.15,25.82,26.12,86587.0
2022-10-05 11:20:00,26.12,26.17,26.0,26.03,38755.0,26.12,26.17,26.0,26.03,38755.0
2022-10-05 11:30:00,26.04,26.13,25.98,26.12,19811.0,26.04,26.13,25.98,26.12,19811.0
2022-10-05 11:40:00,26.1,26.14,26.0,26.05,9776.0,26.1,26.14,26.0,26.05,9776.0
2022-10-05 11:50:00,26.03,26.15,25.98,26.11,18629.0,26.03,26.15,25.98,26.11,18629.0
2022-10-05 12:00:00,26.11,26.16,25.95,26.13,15632.0,26.11,26.16,25.95,26.13,15632.0
2022-10-05 12:10:00,26.13,26.41,26.11,26.33,35223.0,26.13,26.41,26.11,26.33,35223.0
2022-10-05 12:20:00,26.33,26.36,26.16,26.21,48913.0,26.33,26.36,26.16,26.21,48913.0
2022-10-05 12:30:00,26.21,26.28,26.18,26.24,18218.0,26.21,26.28,26.18,26.24,18218.0
2022-10-05 12:40:00,26.22,26.48,26.22,26.48,22371.0,26.22,26.48,26.22,26.48,22371.0
2022-10-05 12:50:00,26.47,26.52,26.33,26.33,40140.0,26.47,26.52,26.33,26.33,40140.0
2022-10-05 13:00:00,26.33,26.49,26.33,26.42,23654.0,26.33,26.49,26.33,26.42,23654.0
2022-10-05 13:10:00,26.43,26.64,26.43,26.6,43420.0,26.43,26.64,26.43,26.6,43420.0
2022-10-05 13:20:00,26.59,26.67,26.45,26.49,37088.0,26.59,26.67,26.45,26.49,37088.0
2022-10-05 13:30:00,26.49,26.56,26.45,26.54,31151.0,26.49,26.56,26.45,26.54,31151.0
2022-10-05 13:40:00,26.54,26.54,26.38,26.46,54061.0,26.54,26.54,26.38,26.46,54061.0
2022-10-05 13:50:00,26.46,26.46,26.27,26.32,22983.0,26.46,26.46,26.27,26.32,22983.0
2022-10-05 14:00:00,26.29,26.33,26.18,26.19,22616.0,26.29,26.33,26.18,26.19,22616.0
2022-10-05 14:10:00,26.18,26.26,26.1,26.25,21904.0,26.18,26.26,26.1,26.25,21904.0
2022-10-05 14:20:00,26.23,26.28,26.2,26.24,18012.0,26.23,26.28,26.2,26.24,18012.0
2022-10-05 14:30:00,26.25,26.38,26.21,26.32,29172.0,26.25,26.38,26.21,26.32,29172.0
2022-10-05 14:40:00,26.3,26.4,26.28,26.35,49092.0,26.3,26.4,26.28,26.35,49092.0
2022-10-05 14:50:00,26.33,26.4,26.33,26.38,26336.0,26.33,26.4,26.33,26.38,26336.0
2022-10-05 15:00:00,26.39,26.49,26.38,26.44,40709.0,26.39,26.49,26.38,26.44,40709.0
2022-10-05 15:10:00,26.46,26.61,26.42,26.59,25470.0,26.46,26.61,26.42,26.59,25470.0
2022-10-05 15:20:00,26.6,26.6,26.51,26.52,29079.0,26.6,26.6,26.51,26.52,29079.0
2022-10-05 15:30:00,26.51,26.74,26.5,26.6,48304.0,26.51,26.74,26.5,26.6,48304.0
2022-10-05 15:40:00,26.61,26.64,26.56,26.59,34387.0,26.61,26.64,26.56,26.59,34387.0
2022-10-05 15:50:00,26.59,26.59,26.36,26.44,105626.0,26.59,26.59,26.36,26.44,105626.0
2022-10-06 09:30:00,26.29,26.82,26.17,26.78,126547.0,26.29,26.82,26.17,26.78,126547.0
2022-10-06 09:40:00,26.79,27.0,26.56,26.61,95712.0,26.79,27.0,26.56,26.61,95712.0
2022-10-06 09:50:00,26.64,26.79,26.51,26.6,53669.0,26.64,26.79,26.51,26.6,53669.0
2022-10-06 10:00:00,26.61,26.61,26.09,26.1,80408.0,26.61,26.61,26.09,26.1,80408.0
2022-10-06 10:10:00,26.11,26.23,25.93,26.08,79753.0,26.11,26.23,25.93,26.08,79753.0
2022-10-06 10:20:00,26.04,26.09,25.94,26.0,70890.0,26.04,26.09,25.94,26.0,70890.0
2022-10-06 10:30:00,25.96,26.04,25.8,25.89,82224.0,25.96,26.04,25.8,25.89,82224.0
2022-10-06 10:40:00,25.9,26.29,25.87,26.28,77118.0,25.9,26.29,25.87,26.28,77118.0
2022-10-06 10:50:00,26.26,26.29,26.1,26.28,45524.0,26.26,26.29,26.1,26.28,45524.0
2022-10-06 11:00:00,26.3,26.35,26.13,26.29,25554.0,26.3,26.35,26.13,26.29,25554.0
2022-10-06 11:10:00,26.33,26.85,26.28,26.49,102321.0,26.33,26.85,26.28,26.49,102321.0
2022-10-06 11:20:00,26.46,26.58,26.43,26.52,38252.0,26.46,26.58,26.43,26.52,38252.0
2022-10-06 11:30:00,26.53,26.59,26.38,26.5,37712.0,26.53,26.59,26.38,26.5,37712.0
2022-10-06 11:40:00,26.49,26.62,26.45,26.61,21352.0,26.49,26.62,26.45,26.61,21352.0
2022-10-06 11:50:00,26.6,26.61,26.29,26.29,43006.0,26.6,26.61,26.29,26.29,43006.0
2022-10-06 12:00:00,26.32,26.33,26.26,26.28,23993.0,26.32,26.33,26.26,26.28,23993.0
2022-10-06 12:10:00,26.27,26.33,26.25,26.31,13465.0,26.27,26.33,26.25,26.31,13465.0
2022-10-06 12:20:00,26.31,26.44,26.29,26.42,22221.0,26.31,26.44,26.29,26.42,22221.0
2022-10-06 12:30:00,26.43,26.44,26.34,26.44,9178.0,26.43,26.44,26.34,26.44,9178.0
2022-10-06 12:40:00,26.42,26.57,26.41,26.52,20765.0,26.42,26.57,26.41,26.52,20765.0
2022-10-06 12:50:00,26.52,26.55,26.44,26.53,17633.0,26.52,26.55,26.44,26.53,17633.0
2022-10-06 13:00:00,26.53,26.57,26.5,26.52,17157.0,26.53,26.57,26.5,26.52,17157.0
2022-10-06 13:10:00,26.52,26.65,26.52,26.61,12573.0,26.52,26.65,26.52,26.61,12573.0
2022-10-06 13:20:00,26.63,26.68,26.62,26.68,14056.0,26.63,26.68,26.62,26.68,14056.0
2022-10-06 13:30:00,26.67,26.67,26.5,26.53,19768.0,26.67,26.67,26.5,26.53,19768.0
2022-10-06 13:40:00,26.5,26.65,26.5,26.63,12379.0,26.5,26.65,26.5,26.63,12379.0
2022-10-06 13:50:00,26.63,26.69,26.59,26.63,19117.0,26.63,26.69,26.59,26.63,19117.0
2022-10-06 14:00:00,26.61,26.61,26.53,26.58,23148.0,26.61,26.61,26.53,26.58,23148.0
2022-10-06 14:10:00,26.57,26.66,26.51,26.55,52325.0,26.57,26.66,26.51,26.55,52325.0
2022-10-06 14:20:00,26.55,26.64,26.52,26.56,33056.0,26.55,26.64,26.52,26.56,33056.0
2022-10-06 14:30:00,26.57,26.65,26.3,26.33,82768.0,26.57,26.65,26.3,26.33,82768.0
2022-10-06 14:40:00,26.35,26.4,26.03,26.05,71850.0,26.35,26.4,26.03,26.05,71850.0
2022-10-06 14:50:00,26.04,26.23,25.96,26.12,59972.0,26.04,26.23,25.96,26.12,59972.0
2022-10-06 15:00:00,26.11,26.17,26.07,26.14,32427.0,26.11,26.17,26.07,26.14,32427.0
2022-10-06 15:10:00,26.13,26.22,26.07,26.18,40905.0,26.13,26.22,26.07,26.18,40905.0
2022-10-06 15:20:00,26.2,26.36,26.19,26.29,24293.0,26.2,26.36,26.19,26.29,24293.0
2022-10-06 15:30:00,26.28,26.33,26.16,26.18,23841.0,26.28,26.33,26.16,26.18,23841.0
2022-10-06 15:40:00,26.16,26.21,26.1,26.14,30646.0,26.16,26.21,26.1,26.14,30646.0
2022-10-06 15:50:00,26.16,26.18,25.95,25.99,112684.0,26.16,26.18,25.95,25.99,112684.0
2022-10-07 09:30:00,25.84,25.84,25.31,25.43,134929.0,25.84,25.84,25.31,25.43,134929.0
2022-10-07 09:40:00,25.45,25.67,25.12,25.16,115887.0,25.45,25.67,25.12,25.16,115887.0
2022-10-07 09:50:00,25.15,25.25,25.05,25.21,94559.0,25.15,25.25,25.05,25.21,94559.0
2022-10-07 10:00:00,25.25,25.38,25.1,25.18,50106.0,25.25,25.38,25.1,25.18,50106.0
2022-10-07 10:10:00,25.25,25.52,25.19,25.36,48982.0,25.25,25.52,25.19,25.36,48982.0
2022-10-07 10:20:00,25.36,25.43,25.26,25.29,41050.0,25.36,25.43,25.26,25.29,41050.0
2022-10-07 10:30:00,25.29,25.37,25.07,25.14,68492.0,25.29,25.37,25.07,25.14,68492.0
2022-10-07 10:40:00,25.15,25.35,25.12,25.23,74483.0,25.15,25.35,25.12,25.23,74483.0
2022-10-07 10:50:00,25.23,25.41,25.21,25.32,24556.0,25.23,25.41,25.21,25.32,24556.0
2022-10-07 11:00:00,25.34,25.45,25.2,25.26,53998.0,25.34,25.45,25.2,25.26,53998.0
2022-10-07 11:10:00,25.26,25.26,25.1,25.15,75912.0,25.26,25.26,25.1,25.15,75912.0
2022-10-07 11:20:00,25.12,25.14,24.88,25.13,156668.0,25.12,25.14,24.88,25.13,156668.0
2022-10-07 11:30:00,25.14,25.25,25.02,25.04,21546.0,25.14,25.25,25.02,25.04,21546.0
2022-10-07 11:40:00,25.01,25.15,25.0,25.03,31944.0,25.01,25.15,25.0,25.03,31944.0
2022-10-07 11:50:00,25.02,25.11,25.0,25.09,22339.0,25.02,25.11,25.0,25.09,22339.0
2022-10-07 12:00:00,25.11,25.11,25.0,25.03,33720.0,25.11,25.11,25.0,25.03,33720.0
2022-10-07 12:10:00,25.04,25.18,25.04,25.12,27415.0,25.04,25.18,25.04,25.12,27415.0
2022-10-07 12:20:00,25.11,25.15,25.01,25.02,21612.0,25.11,25.15,25.01,25.02,21612.0
2022-10-07 12:30:00,25.01,25.03,24.58,24.65,181060.0,25.01,25.03,24.58,24.65,181060.0
2022-10-07 12:40:00,24.64,24.73,24.42,24.66,149573.0,24.64,24.73,24.42,24.66,149573.0
2022-10-07 12:50:00,24.63,24.8,24.55,24.8,60586.0,24.63,24.8,24.55,24.8,60586.0
2022-10-07 13:00:00,24.79,24.79,24.61,24.61,28152.0,24.79,24.79,24.61,24.61,28152.0
2022-10-07 13:10:00,24.61,24.96,24.59,24.9,58986.0,24.61,24.96,24.59,24.9,58986.0
2022-10-07 13:20:00,24.89,24.9,24.7,24.8,25772.0,24.89,24.9,24.7,24.8,25772.0
2022-10-07 13:30:00,24.79,24.88,24.76,24.83,29397.0,24.79,24.88,24.76,24.83,29397.0
2022-10-07 13:40:00,24.83,24.92,24.78,24.83,30591.0,24.83,24.92,24.78,24.83,30591.0
2022-10-07 13:50:00,24.8,24.86,24.75,24.8,26050.0,24.8,24.86,24.75,24.8,26050.0
2022-10-07 14:00:00,24.79,24.85,24.79,24.83,19484.0,24.79,24.85,24.79,24.83,19484.0
2022-10-07 14:10:00,24.81,24.82,24.76,24.81,39562.0,24.81,24.82,24.76,24.81,39562.0
2022-10-07 14:20:00,24.8,24.87,24.72,24.87,25466.0,24.8,24.87,24.72,24.87,25466.0
2022-10-07 14:30:00,24.86,25.05,24.85,25.05,51248.0,24.86,25.05,24.85,25.05,51248.0
2022-10-07 14:40:00,25.04,25.14,24.9,24.94,45583.0,25.04,25.14,24.9,24.94,45583.0
2022-10-07 14:50:00,24.96,25.01,24.91,24.94,27830.0,24.96,25.01,24.91,24.94,27830.0
2022-10-07 15:00:00,24.95,25.06,24.93,24.94,77689.0,24.95,25.06,24.93,24.94,77689.0
2022-10-07 15:10:00,24.95,24.96,24.86,24.88,50112.0,24.95,24.96,24.86,24.88,50112.0
2022-10-07 15:20:00,24.87,25.04,24.86,25.03,79735.0,24.87,25.04,24.86,25.03,79735.0
2022-10-07 15:30:00,25.02,25.12,24.99,25.03,100826.0,25.02,25.12,24.99,25.03,100826.0
2022-10-07 15:40:00,25.03,25.3,25.01,25.18,77265.0,25.03,25.3,25.01,25.18,77265.0
2022-10-07 15:50:00,25.17,25.38,25.17,25.29,171116.0,25.17,25.38,25.17,25.29,171116.0
2022-10-10 09:30:00,25.37,25.69,25.2,25.65,151493.0,25.37,25.69,25.2,25.65,151493.0
2022-10-10 09:40:00,25.67,26.36,25.54,26.12,233618.0,25.67,26.36,25.54,26.12,233618.0
2022-10-10 09:50:00,26.11,26.35,25.91,26.0,80425.0,26.11,26.35,25.91,26.0,80425.0
2022-10-10 10:00:00,26.0,26.25,25.96,26.06,104429.0,26.0,26.25,25.96,26.06,104429.0
2022-10-10 10:10:00,26.05,26.5,26.05,26.26,121792.0,26.05,26.5,26.05,26.26,121792.0
2022-10-10 10:20:00,26.3,26.34,25.92,26.19,104909.0,26.3,26.34,25.92,26.19,104909.0
2022-10-10 10:30:00,26.11,26.16,25.51,25.53,61159.0,26.11,26.16,25.51,25.53,61159.0
2022-10-10 10:40:00,25.51,25.73,25.41,25.68,51122.0,25.51,25.73,25.41,25.68,51122.0
2022-10-10 10:50:00,25.65,25.72,25.59,25.63,35005.0,25.65,25.72,25.59,25.63,35005.0
2022-10-10 11:00:00,25.63,25.91,25.61,25.69,80897.0,25.63,25.91,25.61,25.69,80897.0
2022-10-10 11:10:00,25.68,25.8,25.61,25.61,72520.0,25.68,25.8,25.61,25.61,72520.0
2022-10-10 11:20:00,25.67,25.8,25.61,25.65,76606.0,25.67,25.8,25.61,25.65,76606.0
2022-10-10 11:30:00,25.65,25.73,25.6,25.69,15643.0,25.65,25.73,25.6,25.69,15643.0
2022-10-10 11:40:00,25.66,25.7,25.6,25.69,11330.0,25.66,25.7,25.6,25.69,11330.0
2022-10-10 11:50:00,25.69,25.8,25.63,25.64,32287.0,25.69,25.8,25.63,25.64,32287.0
2022-10-10 12:00:00,25.62,25.72,25.55,25.6,35923.0,25.62,25.72,25.55,25.6,35923.0
2022-10-10 12:10:00,25.6,25.6,25.41,25.41,32303.0,25.6,25.6,25.41,25.41,32303.0
2022-10-10 12:20:00,25.41,25.43,25.12,25.13,56171.0,25.41,25.43,25.12,25.13,56171.0
2022-10-10 12:30:00,25.14,25.18,25.07,25.17,20093.0,25.14,25.18,25.07,25.17,20093.0
2022-10-10 12:40:00,25.15,25.17,24.85,24.91,76555.0,25.15,25.17,24.85,24.91,76555.0
2022-10-10 12:50:00,24.93,24.94,24.84,24.88,22626.0,24.93,24.94,24.84,24.88,22626.0
2022-10-10 13:00:00,24.88,24.9,24.82,24.9,26605.0,24.88,24.9,24.82,24.9,26605.0
2022-10-10 13:10:00,24.88,25.04,24.87,25.0,37962.0,24.88,25.04,24.87,25.0,37962.0
2022-10-10 13:20:00,25.02,25.09,24.97,25.08,20652.0,25.02,25.09,24.97,25.08,20652.0
2022-10-10 13:30:00,25.09,25.19,25.08,25.19,61121.0,25.09,25.19,25.08,25.19,61121.0
2022-10-10 13:40:00,25.19,25.44,25.16,25.32,31400.0,25.19,25.44,25.16,25.32,31400.0
2022-10-10 13:50:00,25.32,25.42,25.25,25.27,24168.0,25.32,25.42,25.25,25.27,24168.0
2022-10-10 14:00:00,25.27,25.27,25.15,25.2,13549.0,25.27,25.27,25.15,25.2,13549.0
2022-10-10 14:10:00,25.2,25.26,25.2,25.24,11521.0,25.2,25.26,25.2,25.24,11521.0
2022-10-10 14:20:00,25.25,25.32,25.21,25.25,26058.0,25.25,25.32,25.21,25.25,26058.0
2022-10-10 14:30:00,25.23,25.29,25.23,25.27,19297.0,25.23,25.29,25.23,25.27,19297.0
2022-10-10 14:40:00,25.28,25.3,25.14,25.14,29262.0,25.28,25.3,25.14,25.14,29262.0
2022-10-10 14:50:00,25.18,25.22,25.05,25.12,19519.0,25.18,25.22,25.05,25.12,19519.0
2022-10-10 15:00:00,25.13,25.18,25.0,25.0,44579.0,25.13,25.18,25.0,25.0,44579.0
2022-10-10 15:10:00,25.0,25.18,24.98,25.14,70233.0,25.0,25.18,24.98,25.14,70233.0
2022-10-10 15:20:00,25.17,25.18,24.75,24.8,136102.0,25.17,25.18,24.75,24.8,136102.0
2022-10-10 15:30:00,24.81,24.92,24.76,24.91,37872.0,24.81,24.92,24.76,24.91,37872.0
2022-10-10 15:40:00,24.91,25.02,24.86,25.02,61319.0,24.91,25.02,24.86,25.02,61319.0
2022-10-10 15:50:00,25.02,25.08,24.95,24.96,116390.0,25.02,25.08,24.95,24.96,116390.0
2022-10-11 09:30:00,24.87,25.29,24.87,25.03,106803.0,24.87,25.29,24.87,25.03,106803.0
2022-10-11 09:40:00,25.06,25.06,24.6,24.66,120101.0,25.06,25.06,24.6,24.66,120101.0
2022-10-11 09:50:00,24.68,24.7,24.3,24.35,100958.0,24.68,24.7,24.3,24.35,100958.0
2022-10-11 10:00:00,24.34,24.35,23.95,24.2,237156.0,24.34,24.35,23.95,24.2,237156.0
2022-10-11 10:10:00,24.18,24.68,24.1,24.55,68456.0,24.18,24.68,24.1,24.55,68456.0
2022-10-11 10:20:00,24.51,24.67,24.41,24.57,65475.0,24.51,24.67,24.41,24.57,65475.0
2022-10-11 10:30:00,24.55,24.71,24.37,24.6,77187.0,24.55,24.71,24.37,24.6,77187.0
2022-10-11 10:40:00,24.63,24.99,24.61,24.97,87971.0,24.63,24.99,24.61,24.97,87971.0
2022-10-11 10:50:00,24.96,25.02,24.8,24.92,64416.0,24.96,25.02,24.8,24.92,64416.0
2022-10-11 11:00:00,24.94,25.29,24.9,25.22,95090.0,24.94,25.29,24.9,25.22,95090.0
2022-10-11 11:10:00,25.24,25.65,25.23,25.6,155901.0,25.24,25.65,25.23,25.6,155901.0
2022-10-11 11:20:00,25.6,25.7,25.4,25.7,127855.0,25.6,25.7,25.4,25.7,127855.0
2022-10-11 11:30:00,25.7,26.08,25.61,25.92,112181.0,25.7,26.08,25.61,25.92,112181.0
2022-10-11 11:40:00,25.89,26.19,25.88,26.17,133222.0,25.89,26.19,25.88,26.17,133222.0
2022-10-11 11:50:00,26.17,26.3,25.91,25.99,152312.0,26.17,26.3,25.91,25.99,152312.0
2022-10-11 12:00:00,25.97,25.97,25.55,25.55,88398.0,25.97,25.97,25.55,25.55,88398.0
2022-10-11 12:10:00,25.55,25.79,25.55,25.77,67167.0,25.55,25.79,25.55,25.77,67167.0
2022-10-11 12:20:00,25.76,26.0,25.68,25.85,52948.0,25.76,26.0,25.68,25.85,52948.0
2022-10-11 12:30:00,25.86,26.03,25.85,25.99,31104.0,25.86,26.03,25.85,25.99,31104.0
2022-10-11 12:40:00,25.99,26.24,25.95,26.13,101109.0,25.99,26.24,25.95,26.13,101109.0
2022-10-11 12:50:00,26.16,26.21,26.09,26.13,46369.0,26.16,26.21,26.09,26.13,46369.0
2022-10-11 13:00:00,26.12,26.18,26.06,26.1,37315.0,26.12,26.18,26.06,26.1,37315.0
2022-10-11 13:10:00,26.11,26.17,25.7,25.71,57615.0,26.11,26.17,25.7,25.71,57615.0
2022-10-11 13:20:00,25.73,25.73,25.41,25.45,61560.0,25.73,25.73,25.41,25.45,61560.0
2022-10-11 13:30:00,25.46,25.58,25.43,25.47,30902.0,25.46,25.58,25.43,25.47,30902.0
2022-10-11 13:40:00,25.49,25.56,25.46,25.46,21766.0,25.49,25.56,25.46,25.46,21766.0
2022-10-11 13:50:00,25.45,25.51,25.32,25.37,21253.0,25.45,25.51,25.32,25.37,21253.0
2022-10-11 14:00:00,25.38,25.55,25.32,25.36,23605.0,25.38,25.55,25.32,25.36,23605.0
2022-10-11 14:10:00,25.36,25.45,25.26,25.32,32328.0,25.36,25.45,25.26,25.32,32328.0
2022-10-11 14:20:00,25.34,25.45,25.34,25.44,21842.0,25.34,25.45,25.34,25.44,21842.0
2022-10-11 14:30:00,25.44,25.5,25.41,25.46,13061.0,25.44,25.5,25.41,25.46,13061.0
2022-10-11 14:40:00,25.46,25.54,25.15,25.18,40795.0,25.46,25.54,25.15,25.18,40795.0
2022-10-11 14:50:00,25.22,25.22,25.09,25.14,33477.0,25.22,25.22,25.09,25.14,33477.0
2022-10-11 15:00:00,25.11,25.3,25.1,25.26,32634.0,25.11,25.3,25.1,25.26,32634.0
2022-10-11 15:10:00,25.24,25.26,25.07,25.16,42112.0,25.24,25.26,25.07,25.16,42112.0
2022-10-11 15:20:00,25.17,25.27,25.02,25.14,53532.0,25.17,25.27,25.02,25.14,53532.0
2022-10-11 15:30:00,25.14,25.34,25.08,25.32,35557.0,25.14,25.34,25.08,25.32,35557.0
2022-10-11 15:40:00,25.32,25.32,25.06,25.12,86848.0,25.32,25.32,25.06,25.12,86848.0
2022-10-11 15:50:00,25.11,25.32,25.06,25.22,153790.0,25.11,25.32,25.06,25.22,153790.0
2022-10-12 09:30:00,25.96,26.5,25.7,26.36,254058.0,25.96,26.5,25.7,26.36,254058.0
2022-10-12 09:40:00,26.34,26.89,26.3,26.39,276880.0,26.34,26.89,26.3,26.39,276880.0
2022-10-12 09:50:00,26.4,26.4,26.01,26.26,109180.0,26.4,26.4,26.01,26.26,109180.0
2022-10-12 10:00:00,26.28,26.49,26.03,26.14,79047.0,26.28,26.49,26.03,26.14,79047.0
2022-10-12 10:10:00,26.15,26.15,25.74,25.82,102879.0,26.15,26.15,25.74,25.82,102879.0
2022-10-12 10:20:00,25.8,25.97,25.63,25.84,75649.0,25.8,25.97,25.63,25.84,75649.0
2022-10-12 10:30:00,25.8,25.83,25.44,25.44,62603.0,25.8,25.83,25.44,25.44,62603.0
2022-10-12 10:40:00,25.44,25.65,25.27,25.65,89013.0,25.44,25.65,25.27,25.65,89013.0
2022-10-12 10:50:00,25.65,25.87,25.56,25.68,47476.0,25.65,25.87,25.56,25.68,47476.0
2022-10-12 11:00:00,25.67,25.86,25.64,25.76,30322.0,25.67,25.86,25.64,25.76,30322.0
2022-10-12 11:10:00,25.77,25.97,25.76,25.96,30640.0,25.77,25.97,25.76,25.96,30640.0
2022-10-12 11:20:00,25.95,25.96,25.82,25.96,27420.0,25.95,25.96,25.82,25.96,27420.0
2022-10-12 11:30:00,25.97,26.13,25.95,26.09,49892.0,25.97,26.13,25.95,26.09,49892.0
2022-10-12 11:40:00,26.1,26.19,25.98,26.19,44553.0,26.1,26.19,25.98,26.19,44553.0
2022-10-12 11:50:00,26.16,26.27,26.13,26.2,42638.0,26.16,26.27,26.13,26.2,42638.0
2022-10-12 12:00:00,26.22,26.29,26.06,26.12,34647.0,26.22,26.29,26.06,26.12,34647.0
2022-10-12 12:10:00,26.12,26.17,26.04,26.17,37875.0,26.12,26.17,26.04,26.17,37875.0
2022-10-12 12:20:00,26.16,26.21,25.97,25.99,43124.0,26.16,26.21,25.97,25.99,43124.0
2022-10-12 12:30:00,25.97,26.05,25.9,25.96,39598.0,25.97,26.05,25.9,25.96,39598.0
2022-10-12 12:40:00,25.95,26.16,25.95,26.08,35585.0,25.95,26.16,25.95,26.08,35585.0
2022-10-12 12:50:00,26.11,26.16,26.11,26.12,13366.0,26.11,26.16,26.11,26.12,13366.0
2022-10-12 13:00:00,26.11,26.17,26.01,26.13,26665.0,26.11,26.17,26.01,26.13,26665.0
2022-10-12 13:10:00,26.13,26.14,26.05,26.1,21880.0,26.13,26.14,26.05,26.1,21880.0
2022-10-12 13:20:00,26.1,26.12,26.05,26.09,15492.0,26.1,26.12,26.05,26.09,15492.0
2022-10-12 13:30:00,26.08,26.1,26.02,26.08,16726.0,26.08,26.1,26.02,26.08,16726.0
2022-10-12 13:40:00,26.08,26.08,25.91,25.98,34227.0,26.08,26.08,25.91,25.98,34227.0
2022-10-12 13:50:00,26.0,26.0,25.84,25.93,23180.0,26.0,26.0,25.84,25.93,23180.0
2022-10-12 14:00:00,25.95,26.1,25.92,25.97,45769.0,25.95,26.1,25.92,25.97,45769.0
2022-10-12 14:10:00,25.92,26.03,25.86,26.01,51169.0,25.92,26.03,25.86,26.01,51169.0
2022-10-12 14:20:00,26.0,26.13,25.94,26.1,21007.0,26.0,26.13,25.94,26.1,21007.0
2022-10-12 14:30:00,26.1,26.22,26.05,26.16,33049.0,26.1,26.22,26.05,26.16,33049.0
2022-10-12 14:40:00,26.14,26.15,25.92,25.96,33470.0,26.14,26.15,25.92,25.96,33470.0
2022-10-12 14:50:00,25.94,25.96,25.68,25.71,72998.0,25.94,25.96,25.68,25.71,72998.0
2022-10-12 15:00:00,25.7,25.72,25.61,25.65,29246.0,25.7,25.72,25.61,25.65,29246.0
2022-10-12 15:10:00,25.66,25.74,25.51,25.71,42158.0,25.66,25.74,25.51,25.71,42158.0
2022-10-12 15:20:00,25.7,25.71,25.53,25.53,35669.0,25.7,25.71,25.53,25.53,35669.0
2022-10-12 15:30:00,25.52,25.55,25.45,25.51,44942.0,25.52,25.55,25.45,25.51,44942.0
2022-10-12 15:40:00,25.52,25.54,25.34,25.46,100055.0,25.52,25.54,25.34,25.46,100055.0
2022-10-12 15:50:00,25.46,25.59,25.3,25.34,195400.0,25.46,25.59,25.3,25.34,195400.0
2022-10-13 09:30:00,24.42,24.78,24.07,24.08,304085.0,24.42,24.78,24.07,24.08,304085.0
2022-10-13 09:40:00,24.11,24.51,23.91,24.4,419586.0,24.11,24.51,23.91,24.4,419586.0
2022-10-13 09:50:00,24.42,24.76,24.41,24.52,98790.0,24.42,24.76,24.41,24.52,98790.0
2022-10-13 10:00:00,24.55,25.17,24.47,25.06,142274.0,24.55,25.17,24.47,25.06,142274.0
2022-10-13 10:10:00,25.06,25.15,24.82,24.86,100745.0,25.06,25.15,24.82,24.86,100745.0
2022-10-13 10:20:00,24.85,24.95,24.54,24.7,58899.0,24.85,24.95,24.54,24.7,58899.0
2022-10-13 10:30:00,24.67,24.91,24.62,24.86,50493.0,24.67,24.91,24.62,24.86,50493.0
2022-10-13 10:40:00,24.87,25.3,24.78,25.23,82440.0,24.87,25.3,24.78,25.23,82440.0
2022-10-13 10:50:00,25.24,25.31,24.98,25.16,52658.0,25.24,25.31,24.98,25.16,52658.0
2022-10-13 11:00:00,25.16,25.85,25.11,25.81,139257.0,25.16,25.85,25.11,25.81,139257.0
2022-10-13 11:10:00,25.81,26.23,25.8,26.23,206930.0,25.81,26.23,25.8,26.23,206930.0
2022-10-13 11:20:00,26.24,26.59,25.81,25.84,194171.0,26.24,26.59,25.81,25.84,194171.0
2022-10-13 11:30:00,25.84,26.06,25.68,25.92,78731.0,25.84,26.06,25.68,25.92,78731.0
2022-10-13 11:40:00,25.95,26.08,25.55,25.71,83673.0,25.95,26.08,25.55,25.71,83673.0
2022-10-13 11:50:00,25.69,25.85,25.64,25.73,36918.0,25.69,25.85,25.64,25.73,36918.0
2022-10-13 12:00:00,25.78,25.89,25.6,25.72,53796.0,25.78,25.89,25.6,25.72,53796.0
2022-10-13 12:10:00,25.68,25.7,25.34,25.35,61995.0,25.68,25.7,25.34,25.35,61995.0
2022-10-13 12:20:00,25.34,25.44,25.25,25.36,21044.0,25.34,25.44,25.25,25.36,21044.0
2022-10-13 12:30:00,25.38,25.44,25.28,25.36,17329.0,25.38,25.44,25.28,25.36,17329.0
2022-10-13 12:40:00,25.39,25.52,25.37,25.45,18260.0,25.39,25.52,25.37,25.45,18260.0
2022-10-13 12:50:00,25.48,25.57,25.44,25.49,14972.0,25.48,25.57,25.44,25.49,14972.0
2022-10-13 13:00:00,25.49,25.6,25.43,25.5,33369.0,25.49,25.6,25.43,25.5,33369.0
2022-10-13 13:10:00,25.5,25.64,25.44,25.63,22926.0,25.5,25.64,25.44,25.63,22926.0
2022-10-13 13:20:00,25.64,25.86,25.61,25.8,28658.0,25.64,25.86,25.61,25.8,28658.0
2022-10-13 13:30:00,25.81,25.9,25.74,25.78,41484.0,25.81,25.9,25.74,25.78,41484.0
2022-10-13 13:40:00,25.78,25.79,25.58,25.61,28504.0,25.78,25.79,25.58,25.61,28504.0
2022-10-13 13:50:00,25.62,25.74,25.61,25.71,15230.0,25.62,25.74,25.61,25.71,15230.0
2022-10-13 14:00:00,25.7,25.84,25.65,25.76,14737.0,25.7,25.84,25.65,25.76,14737.0
2022-10-13 14:10:00,25.72,25.78,25.68,25.72,12169.0,25.72,25.78,25.68,25.72,12169.0
2022-10-13 14:20:00,25.73,25.74,25.51,25.53,22895.0,25.73,25.74,25.51,25.53,22895.0
2022-10-13 14:30:00,25.52,25.69,25.51,25.65,11960.0,25.52,25.69,25.51,25.65,11960.0
2022-10-13 14:40:00,25.63,25.68,25.58,25.64,8703.0,25.63,25.68,25.58,25.64,8703.0
2022-10-13 14:50:00,25.61,25.78,25.6,25.78,9599.0,25.61,25.78,25.6,25.78,9599.0
2022-10-13 15:00:00,25.75,25.79,25.65,25.77,12906.0,25.75,25.79,25.65,25.77,12906.0
2022-10-13 15:10:00,25.78,25.79,25.65,25.71,32198.0,25.78,25.79,25.65,25.71,32198.0
2022-10-13 15:20:00,25.71,25.72,25.57,25.67,23014.0,25.71,25.72,25.57,25.67,23014.0
2022-10-13 15:30:00,25.67,25.7,25.45,25.47,70258.0,25.67,25.7,25.45,25.47,70258.0
2022-10-13 15:40:00,25.52,25.63,25.44,25.57,30712.0,25.52,25.63,25.44,25.57,30712.0
2022-10-13 15:50:00,25.55,25.7,25.5,25.58,71460.0,25.55,25.7,25.5,25.58,71460.0
2022-10-14 09:30:00,25.77,26.37,25.75,26.34,196669.0,25.77,26.37,25.75,26.34,196669.0
2022-10-14 09:40:00,26.31,26.35,25.83,26.2,179115.0,26.31,26.35,25.83,26.2,179115.0
2022-10-14 09:50:00,26.19,26.2,25.89,26.05,100875.0,26.19,26.2,25.89,26.05,100875.0
2022-10-14 10:00:00,26.0,26.05,25.55,25.58,182741.0,26.0,26.05,25.55,25.58,182741.0
2022-10-14 10:10:00,25.64,25.65,25.37,25.56,120966.0,25.64,25.65,25.37,25.56,120966.0
2022-10-14 10:20:00,25.53,25.59,25.35,25.49,58902.0,25.53,25.59,25.35,25.49,58902.0
2022-10-14 10:30:00,25.46,25.6,25.4,25.49,49542.0,25.46,25.6,25.4,25.49,49542.0
2022-10-14 10:40:00,25.51,25.6,25.3,25.56,42639.0,25.51,25.6,25.3,25.56,42639.0
2022-10-14 10:50:00,25.58,25.65,25.43,25.44,51944.0,25.58,25.65,25.43,25.44,51944.0
2022-10-14 11:00:00,25.44,25.57,25.38,25.43,22654.0,25.44,25.57,25.38,25.43,22654.0
2022-10-14 11:10:00,25.43,25.43,25.1,25.17,52613.0,25.43,25.43,25.1,25.17,52613.0
2022-10-14 11:20:00,25.16,25.37,25.13,25.35,28743.0,25.16,25.37,25.13,25.35,28743.0
2022-10-14 11:30:00,25.35,25.35,25.12,25.23,22980.0,25.35,25.35,25.12,25.23,22980.0
2022-10-14 11:40:00,25.22,25.22,25.0,25.06,57712.0,25.22,25.22,25.0,25.06,57712.0
2022-10-14 11:50:00,25.06,25.08,24.88,24.9,51742.0,25.06,25.08,24.88,24.9,51742.0
2022-10-14 12:00:00,24.9,25.09,24.87,24.93,44812.0,24.9,25.09,24.87,24.93,44812.0
2022-10-14 12:10:00,24.94,25.09,24.88,25.08,60104.0,24.94,25.09,24.88,25.08,60104.0
2022-10-14 12:20:00,25.06,25.28,25.02,25.21,39080.0,25.06,25.28,25.02,25.21,39080.0
2022-10-14 12:30:00,25.22,25.34,25.12,25.24,29415.0,25.22,25.34,25.12,25.24,29415.0
2022-10-14 12:40:00,25.23,25.25,25.03,25.04,21878.0,25.23,25.25,25.03,25.04,21878.0
2022-10-14 12:50:00,25.02,25.14,24.99,25.13,24508.0,25.02,25.14,24.99,25.13,24508.0
2022-10-14 13:00:00,25.12,25.19,25.02,25.03,17348.0,25.12,25.19,25.02,25.03,17348.0
2022-10-14 13:10:00,25.04,25.14,25.01,25.06,21293.0,25.04,25.14,25.01,25.06,21293.0
2022-10-14 13:20:00,25.1,25.1,25.01,25.08,19724.0,25.1,25.1,25.01,25.08,19724.0
2022-10-14 13:30:00,25.07,25.16,25.03,25.09,11876.0,25.07,25.16,25.03,25.09,11876.0
2022-10-14 13:40:00,25.1,25.12,25.01,25.04,14704.0,25.1,25.12,25.01,25.04,14704.0
2022-10-14 13:50:00,25.03,25.12,24.98,25.07,19629.0,25.03,25.12,24.98,25.07,19629.0
2022-10-14 14:00:00,25.08,25.12,25.01,25.03,13938.0,25.08,25.12,25.01,25.03,13938.0
2022-10-14 14:10:00,25.02,25.02,24.89,24.9,21174.0,25.02,25.02,24.89,24.9,21174.0
2022-10-14 14:20:00,24.9,25.04,24.9,25.04,31657.0,24.9,25.04,24.9,25.04,31657.0
2022-10-14 14:30:00,25.03,25.12,25.0,25.02,40641.0,25.03,25.12,25.0,25.02,40641.0
2022-10-14 14:40:00,25.02,25.09,24.97,25.03,19555.0,25.02,25.09,24.97,25.03,19555.0
2022-10-14 14:50:00,25.05,25.06,24.95,25.06,20493.0,25.05,25.06,24.95,25.06,20493.0
2022-10-14 15:00:00,25.05,25.15,25.02,25.05,33241.0,25.05,25.15,25.02,25.05,33241.0
2022-10-14 15:10:00,25.05,25.1,24.95,24.98,30728.0,25.05,25.1,24.95,24.98,30728.0
2022-10-14 15:20:00,24.97,25.04,24.91,24.94,45268.0,24.97,25.04,24.91,24.94,45268.0
2022-10-14 15:30:00,24.93,24.99,24.87,24.97,50965.0,24.93,24.99,24.87,24.97,50965.0
2022-10-14 15:40:00,24.97,24.98,24.89,24.94,40296.0,24.97,24.98,24.89,24.94,40296.0
2022-10-14 15:50:00,24.93,24.97,24.7,24.83,245424.0,24.93,24.97,24.7,24.83,245424.0
2022-10-17 09:30:00,25.37,25.75,25.24,25.47,170929.0,25.37,25.75,25.24,25.47,170929.0
2022-10-17 09:40:00,25.5,25.7,25.37,25.54,69400.0,25.5,25.7,25.37,25.54,69400.0
2022-10-17 09:50:00,25.59,25.74,25.52,25.69,98486.0,25.59,25.74,25.52,25.69,98486.0
2022-10-17 10:00:00,25.73,26.2,25.57,26.06,221268.0,25.73,26.2,25.57,26.06,221268.0
2022-10-17 10:10:00,26.14,26.18,25.93,26.05,136423.0,26.14,26.18,25.93,26.05,136423.0
2022-10-17 10:20:00,26.09,26.38,26.09,26.15,216552.0,26.09,26.38,26.09,26.15,216552.0
2022-10-17 10:30:00,26.13,26.38,26.09,26.33,115866.0,26.13,26.38,26.09,26.33,115866.0
2022-10-17 10:40:00,26.3,26.41,26.17,26.35,74487.0,26.3,26.41,26.17,26.35,74487.0
2022-10-17 10:50:00,26.35,26.35,25.92,26.03,117059.0,26.35,26.35,25.92,26.03,117059.0
2022-10-17 11:00:00,26.1,26.21,26.04,26.07,43704.0,26.1,26.21,26.04,26.07,43704.0
2022-10-17 11:10:00,26.05,26.21,26.02,26.14,66649.0,26.05,26.21,26.02,26.14,66649.0
2022-10-17 11:20:00,26.14,26.28,26.14,26.26,71405.0,26.14,26.28,26.14,26.26,71405.0
2022-10-17 11:30:00,26.25,26.3,26.2,26.3,50112.0,26.25,26.3,26.2,26.3,50112.0
2022-10-17 11:40:00,26.3,26.35,26.16,26.21,46736.0,26.3,26.35,26.16,26.21,46736.0
2022-10-17 11:50:00,26.22,26.3,26.16,26.16,41502.0,26.22,26.3,26.16,26.16,41502.0
2022-10-17 12:00:00,26.16,26.18,26.03,26.07,54292.0,26.16,26.18,26.03,26.07,54292.0
2022-10-17 12:10:00,26.08,26.08,25.85,25.92,64701.0,26.08,26.08,25.85,25.92,64701.0
2022-10-17 12:20:00,25.93,26.0,25.87,25.98,40889.0,25.93,26.0,25.87,25.98,40889.0
2022-10-17 12:30:00,25.98,26.11,25.96,26.04,19870.0,25.98,26.11,25.96,26.04,19870.0
2022-10-17 12:40:00,26.05,26.14,26.01,26.13,32209.0,26.05,26.14,26.01,26.13,32209.0
2022-10-17 12:50:00,26.12,26.24,26.11,26.2,39560.0,26.12,26.24,26.11,26.2,39560.0
2022-10-17 13:00:00,26.18,26.23,26.1,26.18,29885.0,26.18,26.23,26.1,26.18,29885.0
2022-10-17 13:10:00,26.17,26.19,26.05,26.06,25946.0,26.17,26.19,26.05,26.06,25946.0
2022-10-17 13:20:00,26.05,26.13,26.05,26.06,19079.0,26.05,26.13,26.05,26.06,19079.0
2022-10-17 13:30:00,26.07,26.08,25.95,26.04,23460.0,26.07,26.08,25.95,26.04,23460.0
2022-10-17 13:40:00,26.04,26.13,26.0,26.07,22949.0,26.04,26.13,26.0,26.07,22949.0
2022-10-17 13:50:00,26.09,26.18,26.07,26.12,20161.0,26.09,26.18,26.07,26.12,20161.0
2022-10-17 14:00:00,26.1,26.2,26.07,26.2,27406.0,26.1,26.2,26.07,26.2,27406.0
2022-10-17 14:10:00,26.19,26.21,26.1,26.17,19158.0,26.19,26.21,26.1,26.17,19158.0
2022-10-17 14:20:00,26.18,26.2,26.03,26.06,22800.0,26.18,26.2,26.03,26.06,22800.0
2022-10-17 14:30:00,26.05,26.05,25.92,25.98,26511.0,26.05,26.05,25.92,25.98,26511.0
2022-10-17 14:40:00,25.98,26.0,25.93,26.0,21628.0,25.98,26.0,25.93,26.0,21628.0
2022-10-17 14:50:00,26.0,26.0,25.85,25.85,35154.0,26.0,26.0,25.85,25.85,35154.0
2022-10-17 15:00:00,25.85,25.91,25.78,25.78,48857.0,25.85,25.91,25.78,25.78,48857.0
2022-10-17 15:10:00,25.8,25.87,25.78,25.83,37509.0,25.8,25.87,25.78,25.83,37509.0
2022-10-17 15:20:00,25.82,25.88,25.77,25.77,29088.0,25.82,25.88,25.77,25.77,29088.0
2022-10-17 15:30:00,25.78,25.98,25.75,25.92,41802.0,25.78,25.98,25.75,25.92,41802.0
2022-10-17 15:40:00,25.92,26.01,25.9,25.93,30663.0,25.92,26.01,25.9,25.93,30663.0
2022-10-17 15:50:00,25.95,26.04,25.87,25.94,99470.0,25.95,26.04,25.87,25.94,99470.0
2022-10-18 09:30:00,27.1,27.74,26.85,27.07,482108.0,27.1,27.74,26.85,27.07,482108.0
2022-10-18 09:40:00,27.09,27.2,26.59,26.73,134865.0,27.09,27.2,26.59,26.73,134865.0
2022-10-18 09:50:00,26.77,26.93,26.41,26.61,112630.0,26.77,26.93,26.41,26.61,112630.0
2022-10-18 10:00:00,26.65,26.86,26.52,26.8,109960.0,26.65,26.86,26.52,26.8,109960.0
2022-10-18 10:10:00,26.8,26.96,26.6,26.71,75430.0,26.8,26.96,26.6,26.71,75430.0
2022-10-18 10:20:00,26.69,26.75,26.13,26.23,126541.0,26.69,26.75,26.13,26.23,126541.0
2022-10-18 10:30:00,26.2,26.51,26.16,26.49,70313.0,26.2,26.51,26.16,26.49,70313.0
2022-10-18 10:40:00,26.49,26.86,26.45,26.78,87173.0,26.49,26.86,26.45,26.78,87173.0
2022-10-18 10:50:00,26.78,26.84,26.63,26.8,77319.0,26.78,26.84,26.63,26.8,77319.0
2022-10-18 11:00:00,26.78,26.99,26.66,26.82,70916.0,26.78,26.99,26.66,26.82,70916.0
2022-10-18 11:10:00,26.81,26.93,26.68,26.79,53395.0,26.81,26.93,26.68,26.79,53395.0
2022-10-18 11:20:00,26.79,26.83,26.57,26.69,57857.0,26.79,26.83,26.57,26.69,57857.0
2022-10-18 11:30:00,26.69,26.72,26.37,26.44,54305.0,26.69,26.72,26.37,26.44,54305.0
2022-10-18 11:40:00,26.42,26.8,26.37,26.78,42531.0,26.42,26.8,26.37,26.78,42531.0
2022-10-18 11:50:00,26.76,26.91,26.72,26.82,152873.0,26.76,26.91,26.72,26.82,152873.0
2022-10-18 12:00:00,26.82,26.89,26.7,26.87,52215.0,26.82,26.89,26.7,26.87,52215.0
2022-10-18 12:10:00,26.87,27.06,26.85,26.95,78823.0,26.87,27.06,26.85,26.95,78823.0
2022-10-18 12:20:00,26.94,26.94,26.77,26.88,24186.0,26.94,26.94,26.77,26.88,24186.0
2022-10-18 12:30:00,26.91,26.96,26.83,26.93,26386.0,26.91,26.96,26.83,26.93,26386.0
2022-10-18 12:40:00,26.93,26.96,26.85,26.9,20030.0,26.93,26.96,26.85,26.9,20030.0
2022-10-18 12:50:00,26.89,26.99,26.8,26.8,45007.0,26.89,26.99,26.8,26.8,45007.0
2022-10-18 13:00:00,26.81,26.85,26.7,26.82,44013.0,26.81,26.85,26.7,26.82,44013.0
2022-10-18 13:10:00,26.82,26.96,26.8,26.95,38598.0,26.82,26.96,26.8,26.95,38598.0
2022-10-18 13:20:00,26.95,26.99,26.86,26.97,38343.0,26.95,26.99,26.86,26.97,38343.0
2022-10-18 13:30:00,26.97,27.06,26.95,27.01,46626.0,26.97,27.06,26.95,27.01,46626.0
2022-10-18 13:40:00,27.01,27.2,26.96,27.19,51255.0,27.01,27.2,26.96,27.19,51255.0
2022-10-18 13:50:00,27.17,27.24,27.14,27.19,76231.0,27.17,27.24,27.14,27.19,76231.0
2022-10-18 14:00:00,27.18,27.22,27.07,27.1,56805.0,27.18,27.22,27.07,27.1,56805.0
2022-10-18 14:10:00,27.11,27.26,27.11,27.24,40633.0,27.11,27.26,27.11,27.24,40633.0
2022-10-18 14:20:00,27.24,27.4,27.23,27.38,55948.0,27.24,27.4,27.23,27.38,55948.0
2022-10-18 14:30:00,27.39,27.4,27.11,27.19,79583.0,27.39,27.4,27.11,27.19,79583.0
2022-10-18 14:40:00,27.2,27.25,26.83,26.94,116125.0,27.2,27.25,26.83,26.94,116125.0
2022-10-18 14:50:00,26.91,26.91,26.78,26.82,103629.0,26.91,26.91,26.78,26.82,103629.0
2022-10-18 15:00:00,26.81,26.82,26.56,26.57,67314.0,26.81,26.82,26.56,26.57,67314.0
2022-10-18 15:10:00,26.57,26.58,26.44,26.57,79231.0,26.57,26.58,26.44,26.57,79231.0
2022-10-18 15:20:00,26.58,26.62,26.44,26.44,69739.0,26.58,26.62,26.44,26.44,69739.0
2022-10-18 15:30:00,26.44,26.57,26.38,26.45,54917.0,26.44,26.57,26.38,26.45,54917.0
2022-10-18 15:40:00,26.43,26.52,26.41,26.52,48848.0,26.43,26.52,26.41,26.52,48848.0
2022-10-18 15:50:00,26.52,26.66,26.43,26.66,186497.0,26.52,26.66,26.43,26.66,186497.0
2022-10-19 09:30:00,26.0,26.18,25.7,25.96,174228.0,26.0,26.18,25.7,25.96,174228.0
2022-10-19 09:40:00,25.91,26.02,25.45,25.46,192591.0,25.91,26.02,25.45,25.46,192591.0
2022-10-19 09:50:00,25.49,25.69,25.23,25.25,234924.0,25.49,25.69,25.23,25.25,234924.0
2022-10-19 10:00:00,25.23,25.4,25.14,25.33,218784.0,25.23,25.4,25.14,25.33,218784.0
2022-10-19 10:10:00,25.33,25.35,25.18,25.31,119165.0,25.33,25.35,25.18,25.31,119165.0
2022-10-19 10:20:00,25.3,25.57,25.27,25.49,107838.0,25.3,25.57,25.27,25.49,107838.0
2022-10-19 10:30:00,25.5,25.53,25.28,25.49,140909.0,25.5,25.53,25.28,25.49,140909.0
2022-10-19 10:40:00,25.54,25.59,25.31,25.52,132743.0,25.54,25.59,25.31,25.52,132743.0
2022-10-19 10:50:00,25.49,25.52,25.31,25.42,56975.0,25.49,25.52,25.31,25.42,56975.0
2022-10-19 11:00:00,25.41,25.54,25.37,25.39,43452.0,25.41,25.54,25.37,25.39,43452.0
2022-10-19 11:10:00,25.37,25.44,25.27,25.3,56954.0,25.37,25.44,25.27,25.3,56954.0
2022-10-19 11:20:00,25.3,25.33,25.19,25.24,58808.0,25.3,25.33,25.19,25.24,58808.0
2022-10-19 11:30:00,25.24,25.32,25.04,25.14,81742.0,25.24,25.32,25.04,25.14,81742.0
2022-10-19 11:40:00,25.15,25.18,25.05,25.1,46430.0,25.15,25.18,25.05,25.1,46430.0
2022-10-19 11:50:00,25.08,25.21,25.04,25.05,81173.0,25.08,25.21,25.04,25.05,81173.0
2022-10-19 12:00:00,25.04,25.07,24.89,24.99,112999.0,25.04,25.07,24.89,24.99,112999.0
2022-10-19 12:10:00,24.98,25.03,24.91,24.96,53242.0,24.98,25.03,24.91,24.96,53242.0
2022-10-19 12:20:00,24.96,25.04,24.86,24.89,55106.0,24.96,25.04,24.86,24.89,55106.0
2022-10-19 12:30:00,24.87,25.0,24.85,24.89,141459.0,24.87,25.0,24.85,24.89,141459.0
2022-10-19 12:40:00,24.86,24.9,24.8,24.8,154084.0,24.86,24.9,24.8,24.8,154084.0
2022-10-19 12:50:00,24.82,24.94,24.8,24.87,92751.0,24.82,24.94,24.8,24.87,92751.0
2022-10-19 13:00:00,24.87,24.89,24.74,24.82,63793.0,24.87,24.89,24.74,24.82,63793.0
2022-10-19 13:10:00,24.82,25.0,24.82,24.95,63928.0,24.82,25.0,24.82,24.95,63928.0
2022-10-19 13:20:00,24.94,25.1,24.9,24.9,75280.0,24.94,25.1,24.9,24.9,75280.0
2022-10-19 13:30:00,24.9,24.97,24.82,24.82,45032.0,24.9,24.97,24.82,24.82,45032.0
2022-10-19 13:40:00,24.83,24.93,24.83,24.85,23928.0,24.83,24.93,24.83,24.85,23928.0
2022-10-19 13:50:00,24.85,25.05,24.85,25.01,26520.0,24.85,25.05,24.85,25.01,26520.0
2022-10-19 14:00:00,25.03,25.16,24.94,25.02,60386.0,25.03,25.16,24.94,25.02,60386.0
2022-10-19 14:10:00,25.04,25.05,24.9,24.91,59030.0,25.04,25.05,24.9,24.91,59030.0
2022-10-19 14:20:00,24.91,24.93,24.88,24.92,40935.0,24.91,24.93,24.88,24.92,40935.0
2022-10-19 14:30:00,24.91,24.96,24.85,24.87,45872.0,24.91,24.96,24.85,24.87,45872.0
2022-10-19 14:40:00,24.86,24.86,24.73,24.74,121347.0,24.86,24.86,24.73,24.74,121347.0
2022-10-19 14:50:00,24.74,24.79,24.67,24.7,102403.0,24.74,24.79,24.67,24.7,102403.0
2022-10-19 15:00:00,24.7,24.77,24.27,24.66,304820.0,24.7,24.77,24.27,24.66,304820.0
2022-10-19 15:10:00,24.66,24.85,24.66,24.75,132094.0,24.66,24.85,24.66,24.75,132094.0
2022-10-19 15:20:00,24.75,24.8,24.53,24.57,71515.0,24.75,24.8,24.53,24.57,71515.0
2022-10-19 15:30:00,24.58,24.65,24.51,24.59,61281.0,24.58,24.65,24.51,24.59,61281.0
2022-10-19 15:40:00,24.58,24.64,24.5,24.52,104276.0,24.58,24.64,24.5,24.52,104276.0
2022-10-19 15:50:00,24.51,24.64,24.38,24.54,308355.0,24.51,24.64,24.38,24.54,308355.0
2022-10-20 09:30:00,24.65,24.75,24.13,24.15,314320.0,24.65,24.75,24.13,24.15,314320.0
2022-10-20 09:40:00,24.17,24.46,24.13,24.25,122911.0,24.17,24.46,24.13,24.25,122911.0
2022-10-20 09:50:00,24.24,24.61,24.21,24.33,128901.0,24.24,24.61,24.21,24.33,128901.0
2022-10-20 10:00:00,24.33,24.76,24.32,24.75,137243.0,24.33,24.76,24.32,24.75,137243.0
2022-10-20 10:10:00,24.75,24.76,24.43,24.74,175412.0,24.75,24.76,24.43,24.74,175412.0
2022-10-20 10:20:00,24.73,24.77,24.38,24.45,203248.0,24.73,24.77,24.38,24.45,203248.0
2022-10-20 10:30:00,24.48,24.63,24.33,24.62,77014.0,24.48,24.63,24.33,24.62,77014.0
2022-10-20 10:40:00,24.63,24.74,24.45,24.72,65127.0,24.63,24.74,24.45,24.72,65127.0
2022-10-20 10:50:00,24.71,24.75,24.63,24.7,63942.0,24.71,24.75,24.63,24.7,63942.0
2022-10-20 11:00:00,24.71,24.99,24.6,24.94,100673.0,24.71,24.99,24.6,24.94,100673.0
2022-10-20 11:10:00,24.96,25.45,24.8,24.84,581397.0,24.96,25.45,24.8,24.84,581397.0
2022-10-20 11:20:00,24.86,24.9,24.66,24.7,102953.0,24.86,24.9,24.66,24.7,102953.0
2022-10-20 11:30:00,24.69,24.81,24.61,24.7,82615.0,24.69,24.81,24.61,24.7,82615.0
2022-10-20 11:40:00,24.68,24.81,24.64,24.67,62394.0,24.68,24.81,24.64,24.67,62394.0
2022-10-20 11:50:00,24.66,24.68,24.44,24.47,140596.0,24.66,24.68,24.44,24.47,140596.0
2022-10-20 12:00:00,24.48,24.69,24.43,24.45,161775.0,24.48,24.69,24.43,24.45,161775.0
2022-10-20 12:10:00,24.43,24.67,24.43,24.64,42378.0,24.43,24.67,24.43,24.64,42378.0
2022-10-20 12:20:00,24.64,24.65,24.48,24.58,38922.0,24.64,24.65,24.48,24.58,38922.0
2022-10-20 12:30:00,24.57,24.82,24.54,24.6,111970.0,24.57,24.82,24.54,24.6,111970.0
2022-10-20 12:40:00,24.6,24.71,24.58,24.68,32750.0,24.6,24.71,24.58,24.68,32750.0
2022-10-20 12:50:00,24.67,24.72,24.57,24.65,30058.0,24.67,24.72,24.57,24.65,30058.0
2022-10-20 13:00:00,24.65,24.76,24.55,24.62,29922.0,24.65,24.76,24.55,24.62,29922.0
2022-10-20 13:10:00,24.6,24.67,24.56,24.62,36372.0,24.6,24.67,24.56,24.62,36372.0
2022-10-20 13:20:00,24.6,24.69,24.55,24.69,30580.0,24.6,24.69,24.55,24.69,30580.0
2022-10-20 13:30:00,24.69,24.8,24.62,24.71,36279.0,24.69,24.8,24.62,24.71,36279.0
2022-10-20 13:40:00,24.73,24.83,24.68,24.68,18877.0,24.73,24.83,24.68,24.68,18877.0
2022-10-20 13:50:00,24.69,24.69,24.61,24.65,18688.0,24.69,24.69,24.61,24.65,18688.0
2022-10-20 14:00:00,24.68,24.75,24.61,24.68,22008.0,24.68,24.75,24.61,24.68,22008.0
2022-10-20 14:10:00,24.68,24.75,24.63,24.71,26208.0,24.68,24.75,24.63,24.71,26208.0
2022-10-20 14:20:00,24.71,24.74,24.64,24.74,17883.0,24.71,24.74,24.64,24.74,17883.0
2022-10-20 14:30:00,24.72,24.76,24.49,24.5,85342.0,24.72,24.76,24.49,24.5,85342.0
2022-10-20 14:40:00,24.5,24.51,24.39,24.43,65398.0,24.5,24.51,24.39,24.43,65398.0
2022-10-20 14:50:00,24.42,24.54,24.37,24.48,73711.0,24.42,24.54,24.37,24.48,73711.0
2022-10-20 15:00:00,24.49,24.5,24.36,24.4,57695.0,24.49,24.5,24.36,24.4,57695.0
2022-10-20 15:10:00,24.41,24.42,24.3,24.33,225259.0,24.41,24.42,24.3,24.33,225259.0
2022-10-20 15:20:00,24.32,24.33,24.21,24.23,86493.0,24.32,24.33,24.21,24.23,86493.0
2022-10-20 15:30:00,24.22,24.23,24.07,24.14,126588.0,24.22,24.23,24.07,24.14,126588.0
2022-10-20 15:40:00,24.14,24.28,24.13,24.27,121240.0,24.14,24.28,24.13,24.27,121240.0
2022-10-20 15:50:00,24.27,24.49,24.26,24.36,228840.0,24.27,24.49,24.26,24.36,228840.0
2022-10-21 09:30:00,24.15,24.41,24.1,24.28,98505.0,24.15,24.41,24.1,24.28,98505.0
2022-10-21 09:40:00,24.27,24.59,24.16,24.41,77563.0,24.27,24.59,24.16,24.41,77563.0
2022-10-21 09:50:00,24.43,24.49,24.25,24.47,68796.0,24.43,24.49,24.25,24.47,68796.0
2022-10-21 10:00:00,24.49,24.86,24.4,24.65,119480.0,24.49,24.86,24.4,24.65,119480.0
2022-10-21 10:10:00,24.67,24.67,24.52,24.57,59980.0,24.67,24.67,24.52,24.57,59980.0
2022-10-21 10:20:00,24.57,24.57,24.26,24.26,36392.0,24.57,24.57,24.26,24.26,36392.0
2022-10-21 10:30:00,24.28,24.31,24.1,24.13,98346.0,24.28,24.31,24.1,24.13,98346.0
2022-10-21 10:40:00,24.17,24.6,24.11,24.59,70871.0,24.17,24.6,24.11,24.59,70871.0
2022-10-21 10:50:00,24.59,24.6,24.24,24.3,51950.0,24.59,24.6,24.24,24.3,51950.0
2022-10-21 11:00:00,24.3,24.39,24.22,24.34,28631.0,24.3,24.39,24.22,24.34,28631.0
2022-10-21 11:10:00,24.31,24.38,24.25,24.25,25262.0,24.31,24.38,24.25,24.25,25262.0
2022-10-21 11:20:00,24.25,24.4,24.23,24.39,16938.0,24.25,24.4,24.23,24.39,16938.0
2022-10-21 11:30:00,24.41,24.51,24.32,24.37,17856.0,24.41,24.51,24.32,24.37,17856.0
2022-10-21 11:40:00,24.42,24.49,24.39,24.43,17192.0,24.42,24.49,24.39,24.43,17192.0
2022-10-21 11:50:00,24.45,24.57,24.41,24.48,28105.0,24.45,24.57,24.41,24.48,28105.0
2022-10-21 12:00:00,24.49,24.7,24.48,24.63,41171.0,24.49,24.7,24.48,24.63,41171.0
2022-10-21 12:10:00,24.61,24.66,24.49,24.56,20486.0,24.61,24.66,24.49,24.56,20486.0
2022-10-21 12:20:00,24.54,24.7,24.5,24.62,34477.0,24.54,24.7,24.5,24.62,34477.0
2022-10-21 12:30:00,24.64,24.74,24.58,24.64,35414.0,24.64,24.74,24.58,24.64,35414.0
2022-10-21 12:40:00,24.67,24.92,24.62,24.89,66958.0,24.67,24.92,24.62,24.89,66958.0
2022-10-21 12:50:00,24.89,25.08,24.88,24.88,102684.0,24.89,25.08,24.88,24.88,102684.0
2022-10-21 13:00:00,24.9,25.04,24.8,24.89,60033.0,24.9,25.04,24.8,24.89,60033.0
2022-10-21 13:10:00,24.89,24.93,24.78,24.93,25354.0,24.89,24.93,24.78,24.93,25354.0
2022-10-21 13:20:00,24.91,24.93,24.83,24.87,18796.0,24.91,24.93,24.83,24.87,18796.0
2022-10-21 13:30:00,24.87,24.97,24.85,24.94,39138.0,24.87,24.97,24.85,24.94,39138.0
2022-10-21 13:40:00,24.94,24.96,24.88,24.9,13602.0,24.94,24.96,24.88,24.9,13602.0
2022-10-21 13:50:00,24.88,25.07,24.88,25.01,75090.0,24.88,25.07,24.88,25.01,75090.0
2022-10-21 14:00:00,25.03,25.1,25.0,25.02,41060.0,25.03,25.1,25.0,25.02,41060.0
2022-10-21 14:10:00,25.04,25.08,24.87,24.98,57860.0,25.04,25.08,24.87,24.98,57860.0
2022-10-21 14:20:00,24.98,25.14,24.97,25.08,81108.0,24.98,25.14,24.97,25.08,81108.0
2022-10-21 14:30:00,25.07,25.11,25.0,25.0,36067.0,25.07,25.11,25.0,25.0,36067.0
2022-10-21 14:40:00,25.02,25.05,24.91,24.91,22462.0,25.02,25.05,24.91,24.91,22462.0
2022-10-21 14:50:00,24.93,25.07,24.86,25.07,28368.0,24.93,25.07,24.86,25.07,28368.0
2022-10-21 15:00:00,25.07,25.1,24.97,25.09,48985.0,25.07,25.1,24.97,25.09,48985.0
2022-10-21 15:10:00,25.07,25.18,25.02,25.16,64810.0,25.07,25.18,25.02,25.16,64810.0
2022-10-21 15:20:00,25.16,25.19,25.08,25.19,47033.0,25.16,25.19,25.08,25.19,47033.0
2022-10-21 15:30:00,25.19,25.19,25.09,25.15,54104.0,25.19,25.19,25.09,25.15,54104.0
2022-10-21 15:40:00,25.15,25.25,25.12,25.24,82429.0,25.15,25.25,25.12,25.24,82429.0
2022-10-21 15:50:00,25.25,25.33,25.2,25.24,228905.0,25.25,25.33,25.2,25.24,228905.0
2022-10-24 09:30:00,25.0,25.19,24.75,25.09,191369.0,25.0,25.19,24.75,25.09,191369.0
2022-10-24 09:40:00,25.05,25.08,24.75,24.85,121826.0,25.05,25.08,24.75,24.85,121826.0
2022-10-24 09:50:00,24.88,25.1,24.83,24.86,51516.0,24.88,25.1,24.83,24.86,51516.0
2022-10-24 10:00:00,24.86,24.86,24.6,24.72,94573.0,24.86,24.86,24.6,24.72,94573.0
2022-10-24 10:10:00,24.69,24.69,24.4,24.44,88191.0,24.69,24.69,24.4,24.44,88191.0
2022-10-24 10:20:00,24.41,24.42,24.11,24.32,118371.0,24.41,24.42,24.11,24.32,118371.0
2022-10-24 10:30:00,24.29,24.58,24.2,24.46,72072.0,24.29,24.58,24.2,24.46,72072.0
2022-10-24 10:40:00,24.46,24.48,24.2,24.25,69919.0,24.46,24.48,24.2,24.25,69919.0
2022-10-24 10:50:00,24.27,24.73,24.26,24.55,92492.0,24.27,24.73,24.26,24.55,92492.0
2022-10-24 11:00:00,24.56,24.62,24.3,24.31,38741.0,24.56,24.62,24.3,24.31,38741.0
2022-10-24 11:10:00,24.3,24.4,24.2,24.26,56235.0,24.3,24.4,24.2,24.26,56235.0
2022-10-24 11:20:00,24.28,24.41,24.25,24.37,20489.0,24.28,24.41,24.25,24.37,20489.0
2022-10-24 11:30:00,24.37,24.53,24.27,24.33,51027.0,24.37,24.53,24.27,24.33,51027.0
2022-10-24 11:40:00,24.38,24.38,24.27,24.34,26844.0,24.38,24.38,24.27,24.34,26844.0
2022-10-24 11:50:00,24.38,24.54,24.38,24.51,20098.0,24.38,24.54,24.38,24.51,20098.0
2022-10-24 12:00:00,24.52,24.53,24.3,24.41,24978.0,24.52,24.53,24.3,24.41,24978.0
2022-10-24 12:10:00,24.42,24.59,24.4,24.59,30264.0,24.42,24.59,24.4,24.59,30264.0
2022-10-24 12:20:00,24.59,24.68,24.47,24.5,50930.0,24.59,24.68,24.47,24.5,50930.0
2022-10-24 12:30:00,24.47,24.53,24.45,24.5,20562.0,24.47,24.53,24.45,24.5,20562.0
2022-10-24 12:40:00,24.47,24.61,24.43,24.56,20635.0,24.47,24.61,24.43,24.56,20635.0
2022-10-24 12:50:00,24.58,24.61,24.47,24.47,21886.0,24.58,24.61,24.47,24.47,21886.0
2022-10-24 13:00:00,24.48,24.6,24.42,24.58,22197.0,24.48,24.6,24.42,24.58,22197.0
2022-10-24 13:10:00,24.58,24.65,24.54,24.65,20623.0,24.58,24.65,24.54,24.65,20623.0
2022-10-24 13:20:00,24.65,24.67,24.59,24.65,20641.0,24.65,24.67,24.59,24.65,20641.0
2022-10-24 13:30:00,24.64,24.73,24.59,24.65,34517.0,24.64,24.73,24.59,24.65,34517.0
2022-10-24 13:40:00,24.65,24.75,24.65,24.73,21039.0,24.65,24.75,24.65,24.73,21039.0
2022-10-24 13:50:00,24.71,24.79,24.6,24.79,31203.0,24.71,24.79,24.6,24.79,31203.0
2022-10-24 14:00:00,24.8,25.14,24.75,25.14,346086.0,24.8,25.14,24.75,25.14,346086.0
2022-10-24 14:10:00,25.12,25.14,24.75,24.81,153063.0,25.12,25.14,24.75,24.81,153063.0
2022-10-24 14:20:00,24.78,24.87,24.75,24.81,34003.0,24.78,24.87,24.75,24.81,34003.0
2022-10-24 14:30:00,24.82,24.85,24.77,24.82,18233.0,24.82,24.85,24.77,24.82,18233.0
2022-10-24 14:40:00,24.82,24.88,24.79,24.81,25931.0,24.82,24.88,24.79,24.81,25931.0
2022-10-24 14:50:00,24.81,24.91,24.78,24.85,25858.0,24.81,24.91,24.78,24.85,25858.0
2022-10-24 15:00:00,24.87,24.98,24.87,24.91,46587.0,24.87,24.98,24.87,24.91,46587.0
2022-10-24 15:10:00,24.91,24.99,24.91,24.95,38533.0,24.91,24.99,24.91,24.95,38533.0
2022-10-24 15:20:00,24.95,24.97,24.87,24.89,38041.0,24.95,24.97,24.87,24.89,38041.0
2022-10-24 15:30:00,24.89,24.89,24.75,24.82,69345.0,24.89,24.89,24.75,24.82,69345.0
2022-10-24 15:40:00,24.81,24.84,24.76,24.77,56658.0,24.81,24.84,24.76,24.77,56658.0
2022-10-24 15:50:00,24.75,24.8,24.66,24.69,139454.0,24.75,24.8,24.66,24.69,139454.0
2022-10-25 09:30:00,24.82,25.37,24.8,25.27,156169.0,24.82,25.37,24.8,25.27,156169.0
2022-10-25 09:40:00,25.31,26.2,25.14,26.2,372474.0,25.31,26.2,25.14,26.2,372474.0
2022-10-25 09:50:00,26.2,26.64,26.05,26.37,415510.0,26.2,26.64,26.05,26.37,415510.0
2022-10-25 10:00:00,26.37,26.48,25.92,26.29,236444.0,26.37,26.48,25.92,26.29,236444.0
2022-10-25 10:10:00,26.29,26.4,26.01,26.15,335375.0,26.29,26.4,26.01,26.15,335375.0
2022-10-25 10:20:00,26.17,26.46,26.15,26.42,114087.0,26.17,26.46,26.15,26.42,114087.0
2022-10-25 10:30:00,26.43,26.67,26.29,26.59,205681.0,26.43,26.67,26.29,26.59,205681.0
2022-10-25 10:40:00,26.59,26.8,26.36,26.53,206138.0,26.59,26.8,26.36,26.53,206138.0
2022-10-25 10:50:00,26.54,26.59,26.3,26.3,153657.0,26.54,26.59,26.3,26.3,153657.0
2022-10-25 11:00:00,26.33,26.56,26.31,26.47,81387.0,26.33,26.56,26.31,26.47,81387.0
2022-10-25 11:10:00,26.48,26.59,26.37,26.58,83665.0,26.48,26.59,26.37,26.58,83665.0
2022-10-25 11:20:00,26.58,27.22,26.56,27.19,292056.0,26.58,27.22,26.56,27.19,292056.0
2022-10-25 11:30:00,27.18,27.64,27.17,27.48,415886.0,27.18,27.64,27.17,27.48,415886.0
2022-10-25 11:40:00,27.49,27.49,26.83,27.27,361572.0,27.49,27.49,26.83,27.27,361572.0
2022-10-25 11:50:00,27.26,27.6,27.15,27.59,188496.0,27.26,27.6,27.15,27.59,188496.0
2022-10-25 12:00:00,27.55,27.7,27.48,27.66,204960.0,27.55,27.7,27.48,27.66,204960.0
2022-10-25 12:10:00,27.67,27.72,27.54,27.71,152562.0,27.67,27.72,27.54,27.71,152562.0
2022-10-25 12:20:00,27.73,27.79,27.14,27.16,233627.0,27.73,27.79,27.14,27.16,233627.0
2022-10-25 12:30:00,27.18,27.5,27.1,27.4,120869.0,27.18,27.5,27.1,27.4,120869.0
2022-10-25 12:40:00,27.36,27.37,27.15,27.16,75575.0,27.36,27.37,27.15,27.16,75575.0
2022-10-25 12:50:00,27.17,27.18,26.91,27.0,140015.0,27.17,27.18,26.91,27.0,140015.0
2022-10-25 13:00:00,27.02,27.31,27.02,27.13,108598.0,27.02,27.31,27.02,27.13,108598.0
2022-10-25 13:10:00,27.13,27.15,26.69,26.76,112564.0,27.13,27.15,26.69,26.76,112564.0
2022-10-25 13:20:00,26.75,26.89,26.68,26.72,57094.0,26.75,26.89,26.68,26.72,57094.0
2022-10-25 13:30:00,26.73,26.83,26.61,26.61,79386.0,26.73,26.83,26.61,26.61,79386.0
2022-10-25 13:40:00,26.63,26.65,26.45,26.52,100107.0,26.63,26.65,26.45,26.52,100107.0
2022-10-25 13:50:00,26.54,26.87,26.52,26.84,59593.0,26.54,26.87,26.52,26.84,59593.0
2022-10-25 14:00:00,26.84,27.03,26.82,27.0,90739.0,26.84,27.03,26.82,27.0,90739.0
2022-10-25 14:10:00,27.0,27.09,26.85,26.91,84155.0,27.0,27.09,26.85,26.91,84155.0
2022-10-25 14:20:00,26.93,27.05,26.92,27.03,72861.0,26.93,27.05,26.92,27.03,72861.0
2022-10-25 14:30:00,27.04,27.13,26.95,27.12,84269.0,27.04,27.13,26.95,27.12,84269.0
2022-10-25 14:40:00,27.12,27.16,26.98,27.01,53732.0,27.12,27.16,26.98,27.01,53732.0
2022-10-25 14:50:00,27.03,27.11,26.95,27.02,50506.0,27.03,27.11,26.95,27.02,50506.0
2022-10-25 15:00:00,27.05,27.26,27.01,27.25,72652.0,27.05,27.26,27.01,27.25,72652.0
2022-10-25 15:10:00,27.23,27.25,27.11,27.25,64496.0,27.23,27.25,27.11,27.25,64496.0
2022-10-25 15:20:00,27.25,27.35,27.18,27.27,89598.0,27.25,27.35,27.18,27.27,89598.0
2022-10-25 15:30:00,27.28,27.28,27.07,27.08,116970.0,27.28,27.28,27.07,27.08,116970.0
2022-10-25 15:40:00,27.07,27.07,26.87,26.95,177569.0,27.07,27.07,26.87,26.95,177569.0
2022-10-25 15:50:00,26.96,27.02,26.75,26.87,257498.0,26.96,27.02,26.75,26.87,257498.0
2022-10-26 09:30:00,26.37,27.15,26.15,27.0,152992.0,26.37,27.15,26.15,27.0,152992.0
2022-10-26 09:40:00,27.01,27.03,26.58,26.77,94775.0,27.01,27.03,26.58,26.77,94775.0
2022-10-26 09:50:00,26.78,26.83,26.34,26.45,87985.0,26.78,26.83,26.34,26.45,87985.0
2022-10-26 10:00:00,26.45,26.77,26.44,26.73,63940.0,26.45,26.77,26.44,26.73,63940.0
2022-10-26 10:10:00,26.71,26.81,26.5,26.73,81955.0,26.71,26.81,26.5,26.73,81955.0
2022-10-26 10:20:00,26.72,26.87,26.58,26.82,44646.0,26.72,26.87,26.58,26.82,44646.0
2022-10-26 10:30:00,26.82,27.18,26.74,27.06,118675.0,26.82,27.18,26.74,27.06,118675.0
2022-10-26 10:40:00,27.08,27.4,27.0,27.37,124211.0,27.08,27.4,27.0,27.37,124211.0
2022-10-26 10:50:00,27.35,27.35,26.9,26.91,67450.0,27.35,27.35,26.9,26.91,67450.0
2022-10-26 11:00:00,26.91,27.38,26.91,27.32,57263.0,26.91,27.38,26.91,27.32,57263.0
2022-10-26 11:10:00,27.33,27.44,27.18,27.4,53870.0,27.33,27.44,27.18,27.4,53870.0
2022-10-26 11:20:00,27.38,27.48,27.3,27.4,51655.0,27.38,27.48,27.3,27.4,51655.0
2022-10-26 11:30:00,27.41,27.42,27.3,27.34,32469.0,27.41,27.42,27.3,27.34,32469.0
2022-10-26 11:40:00,27.33,27.39,27.21,27.33,87132.0,27.33,27.39,27.21,27.33,87132.0
2022-10-26 11:50:00,27.32,27.32,26.95,26.98,66515.0,27.32,27.32,26.95,26.98,66515.0
2022-10-26 12:00:00,26.97,27.25,26.97,27.0,61705.0,26.97,27.25,26.97,27.0,61705.0
2022-10-26 12:10:00,27.02,27.05,26.73,26.94,76750.0,27.02,27.05,26.73,26.94,76750.0
2022-10-26 12:20:00,26.96,27.02,26.84,26.86,62268.0,26.96,27.02,26.84,26.86,62268.0
2022-10-26 12:30:00,26.85,26.94,26.8,26.81,32180.0,26.85,26.94,26.8,26.81,32180.0
2022-10-26 12:40:00,26.82,26.82,26.52,26.54,87325.0,26.82,26.82,26.52,26.54,87325.0
2022-10-26 12:50:00,26.54,26.72,26.36,26.41,68987.0,26.54,26.72,26.36,26.41,68987.0
2022-10-26 13:00:00,26.41,26.42,26.24,26.26,96028.0,26.41,26.42,26.24,26.26,96028.0
2022-10-26 13:10:00,26.27,26.36,26.18,26.21,64432.0,26.27,26.36,26.18,26.21,64432.0
2022-10-26 13:20:00,26.22,26.26,26.07,26.1,50017.0,26.22,26.26,26.07,26.1,50017.0
2022-10-26 13:30:00,26.12,26.19,26.03,26.19,50321.0,26.12,26.19,26.03,26.19,50321.0
2022-10-26 13:40:00,26.2,26.3,26.17,26.21,36729.0,26.2,26.3,26.17,26.21,36729.0
2022-10-26 13:50:00,26.22,26.34,26.21,26.29,56030.0,26.22,26.34,26.21,26.29,56030.0
2022-10-26 14:00:00,26.29,26.29,26.11,26.15,75917.0,26.29,26.29,26.11,26.15,75917.0
2022-10-26 14:10:00,26.14,26.18,25.88,25.89,83882.0,26.14,26.18,25.88,25.89,83882.0
2022-10-26 14:20:00,25.89,25.89,25.66,25.69,82770.0,25.89,25.89,25.66,25.69,82770.0
2022-10-26 14:30:00,25.69,25.89,25.63,25.87,57281.0,25.69,25.89,25.63,25.87,57281.0
2022-10-26 14:40:00,25.86,25.87,25.63,25.66,67028.0,25.86,25.87,25.63,25.66,67028.0
2022-10-26 14:50:00,25.66,25.79,25.52,25.73,96134.0,25.66,25.79,25.52,25.73,96134.0
2022-10-26 15:00:00,25.7,25.72,25.55,25.6,56069.0,25.7,25.72,25.55,25.6,56069.0
2022-10-26 15:10:00,25.59,25.63,25.46,25.59,116553.0,25.59,25.63,25.46,25.59,116553.0
2022-10-26 15:20:00,25.59,25.61,25.46,25.49,52816.0,25.59,25.61,25.46,25.49,52816.0
2022-10-26 15:30:00,25.49,25.55,25.38,25.45,83207.0,25.49,25.55,25.38,25.45,83207.0
2022-10-26 15:40:00,25.45,25.48,25.38,25.42,65518.0,25.45,25.48,25.38,25.42,65518.0
2022-10-26 15:50:00,25.42,25.6,25.32,25.43,259863.0,25.42,25.6,25.32,25.43,259863.0
2022-10-27 09:30:00,25.75,26.27,25.72,25.76,159215.0,25.75,26.27,25.72,25.76,159215.0
2022-10-27 09:40:00,25.78,25.9,25.52,25.64,87259.0,25.78,25.9,25.52,25.64,87259.0
2022-10-27 09:50:00,25.69,25.7,25.2,25.28,109877.0,25.69,25.7,25.2,25.28,109877.0
2022-10-27 10:00:00,25.28,25.54,25.24,25.43,60504.0,25.28,25.54,25.24,25.43,60504.0
2022-10-27 10:10:00,25.46,25.69,25.37,25.56,35420.0,25.46,25.69,25.37,25.56,35420.0
2022-10-27 10:20:00,25.55,25.7,25.52,25.68,40408.0,25.55,25.7,25.52,25.68,40408.0
2022-10-27 10:30:00,25.68,25.86,25.52,25.56,50089.0,25.68,25.86,25.52,25.56,50089.0
2022-10-27 10:40:00,25.58,25.8,25.42,25.72,40935.0,25.58,25.8,25.42,25.72,40935.0
2022-10-27 10:50:00,25.72,26.08,25.65,25.65,96239.0,25.72,26.08,25.65,25.65,96239.0
2022-10-27 11:00:00,25.65,25.8,25.61,25.77,32188.0,25.65,25.8,25.61,25.77,32188.0
2022-10-27 11:10:00,25.74,25.8,25.31,25.32,54026.0,25.74,25.8,25.31,25.32,54026.0
2022-10-27 11:20:00,25.34,25.6,25.31,25.53,28936.0,25.34,25.6,25.31,25.53,28936.0
2022-10-27 11:30:00,25.53,25.68,25.44,25.51,28507.0,25.53,25.68,25.44,25.51,28507.0
2022-10-27 11:40:00,25.52,25.65,25.49,25.6,8358.0,25.52,25.65,25.49,25.6,8358.0
2022-10-27 11:50:00,25.61,25.63,25.5,25.53,20163.0,25.61,25.63,25.5,25.53,20163.0
2022-10-27 12:00:00,25.52,25.74,25.52,25.66,11735.0,25.52,25.74,25.52,25.66,11735.0
2022-10-27 12:10:00,25.62,25.77,25.59,25.72,18960.0,25.62,25.77,25.59,25.72,18960.0
2022-10-27 12:20:00,25.69,25.7,25.6,25.6,16680.0,25.69,25.7,25.6,25.6,16680.0
2022-10-27 12:30:00,25.59,25.72,25.58,25.65,11430.0,25.59,25.72,25.58,25.65,11430.0
2022-10-27 12:40:00,25.64,25.76,25.61,25.76,11932.0,25.64,25.76,25.61,25.76,11932.0
2022-10-27 12:50:00,25.76,25.91,25.75,25.89,38596.0,25.76,25.91,25.75,25.89,38596.0
2022-10-27 13:00:00,25.89,26.1,25.86,26.08,43168.0,25.89,26.1,25.86,26.08,43168.0
2022-10-27 13:10:00,26.1,26.14,25.99,26.11,72595.0,26.1,26.14,25.99,26.11,72595.0
2022-10-27 13:20:00,26.14,26.3,26.12,26.27,68092.0,26.14,26.3,26.12,26.27,68092.0
2022-10-27 13:30:00,26.26,26.3,26.15,26.16,34195.0,26.26,26.3,26.15,26.16,34195.0
2022-10-27 13:40:00,26.15,26.22,26.13,26.15,12819.0,26.15,26.22,26.13,26.15,12819.0
2022-10-27 13:50:00,26.17,26.19,26.09,26.17,20805.0,26.17,26.19,26.09,26.17,20805.0
2022-10-27 14:00:00,26.2,26.25,26.06,26.17,28584.0,26.2,26.25,26.06,26.17,28584.0
2022-10-27 14:10:00,26.16,26.25,26.11,26.15,18111.0,26.16,26.25,26.11,26.15,18111.0
2022-10-27 14:20:00,26.17,26.33,26.13,26.22,39031.0,26.17,26.33,26.13,26.22,39031.0
2022-10-27 14:30:00,26.22,26.29,26.2,26.21,15085.0,26.22,26.29,26.2,26.21,15085.0
2022-10-27 14:40:00,26.23,26.23,25.92,25.96,45717.0,26.23,26.23,25.92,25.96,45717.0
2022-10-27 14:50:00,25.95,26.02,25.84,25.87,42708.0,25.95,26.02,25.84,25.87,42708.0
2022-10-27 15:00:00,25.86,25.94,25.7,25.7,44993.0,25.86,25.94,25.7,25.7,44993.0
2022-10-27 15:10:00,25.72,25.77,25.68,25.71,51885.0,25.72,25.77,25.68,25.71,51885.0
2022-10-27 15:20:00,25.72,25.75,25.63,25.7,27959.0,25.72,25.75,25.63,25.7,27959.0
2022-10-27 15:30:00,25.71,25.8,25.71,25.79,19097.0,25.71,25.8,25.71,25.79,19097.0
2022-10-27 15:40:00,25.8,25.92,25.79,25.92,52578.0,25.8,25.92,25.79,25.92,52578.0
2022-10-27 15:50:00,25.92,25.97,25.81,25.92,98862.0,25.92,25.97,25.81,25.92,98862.0
2022-10-28 09:30:00,26.88,28.15,26.42,27.2,773566.0,26.88,28.15,26.42,27.2,773566.0
2022-10-28 09:40:00,27.21,27.64,27.02,27.21,247949.0,27.21,27.64,27.02,27.21,247949.0
2022-10-28 09:50:00,27.21,27.5,27.09,27.22,170849.0,27.21,27.5,27.09,27.22,170849.0
2022-10-28 10:00:00,27.23,27.49,26.75,26.94,218609.0,27.23,27.49,26.75,26.94,218609.0
2022-10-28 10:10:00,26.89,27.07,26.65,27.02,109270.0,26.89,27.07,26.65,27.02,109270.0
2022-10-28 10:20:00,27.01,27.01,26.56,26.59,83607.0,27.01,27.01,26.56,26.59,83607.0
2022-10-28 10:30:00,26.62,26.99,26.61,26.98,96634.0,26.62,26.99,26.61,26.98,96634.0
2022-10-28 10:40:00,26.97,27.44,26.95,27.3,118192.0,26.97,27.44,26.95,27.3,118192.0
2022-10-28 10:50:00,27.28,27.33,26.95,27.01,92819.0,27.28,27.33,26.95,27.01,92819.0
2022-10-28 11:00:00,27.03,27.12,26.92,27.08,39975.0,27.03,27.12,26.92,27.08,39975.0
2022-10-28 11:10:00,27.08,27.2,27.03,27.18,59566.0,27.08,27.2,27.03,27.18,59566.0
2022-10-28 11:20:00,27.17,27.32,27.16,27.32,75515.0,27.17,27.32,27.16,27.32,75515.0
2022-10-28 11:30:00,27.32,27.37,27.05,27.23,70772.0,27.32,27.37,27.05,27.23,70772.0
2022-10-28 11:40:00,27.25,27.42,27.2,27.39,91495.0,27.25,27.42,27.2,27.39,91495.0
2022-10-28 11:50:00,27.39,27.49,27.34,27.42,75316.0,27.39,27.49,27.34,27.42,75316.0
2022-10-28 12:00:00,27.43,27.47,27.26,27.33,74645.0,27.43,27.47,27.26,27.33,74645.0
2022-10-28 12:10:00,27.33,27.37,27.23,27.35,28941.0,27.33,27.37,27.23,27.35,28941.0
2022-10-28 12:20:00,27.34,27.45,27.29,27.39,38182.0,27.34,27.45,27.29,27.39,38182.0
2022-10-28 12:30:00,27.43,27.48,27.4,27.47,41911.0,27.43,27.48,27.4,27.47,41911.0
2022-10-28 12:40:00,27.48,27.99,27.48,27.8,453352.0,27.48,27.99,27.48,27.8,453352.0
2022-10-28 12:50:00,27.79,28.48,27.78,28.47,543745.0,27.79,28.48,27.78,28.47,543745.0
2022-10-28 13:00:00,28.45,28.79,28.07,28.68,555182.0,28.45,28.79,28.07,28.68,555182.0
2022-10-28 13:10:00,28.65,28.65,28.13,28.2,251140.0,28.65,28.65,28.13,28.2,251140.0
2022-10-28 13:20:00,28.22,28.6,28.19,28.57,169720.0,28.22,28.6,28.19,28.57,169720.0
2022-10-28 13:30:00,28.58,28.65,28.17,28.17,189570.0,28.58,28.65,28.17,28.17,189570.0
2022-10-28 13:40:00,28.16,28.2,27.7,28.0,241645.0,28.16,28.2,27.7,28.0,241645.0
2022-10-28 13:50:00,27.97,28.01,27.78,27.8,75164.0,27.97,28.01,27.78,27.8,75164.0
2022-10-28 14:00:00,27.79,27.97,27.78,27.93,54461.0,27.79,27.97,27.78,27.93,54461.0
2022-10-28 14:10:00,27.92,28.35,27.9,28.26,160129.0,27.92,28.35,27.9,28.26,160129.0
2022-10-28 14:20:00,28.25,28.35,28.2,28.34,105495.0,28.25,28.35,28.2,28.34,105495.0
2022-10-28 14:30:00,28.35,28.35,28.06,28.07,117601.0,28.35,28.35,28.06,28.07,117601.0
2022-10-28 14:40:00,28.07,28.23,28.04,28.2,88337.0,28.07,28.23,28.04,28.2,88337.0
2022-10-28 14:50:00,28.2,28.29,28.13,28.15,97802.0,28.2,28.29,28.13,28.15,97802.0
2022-10-28 15:00:00,28.15,28.18,27.9,28.03,118394.0,28.15,28.18,27.9,28.03,118394.0
2022-10-28 15:10:00,28.03,28.29,28.0,28.21,125076.0,28.03,28.29,28.0,28.21,125076.0
2022-10-28 15:20:00,28.23,28.32,28.08,28.29,128820.0,28.23,28.32,28.08,28.29,128820.0
2022-10-28 15:30:00,28.26,28.3,27.98,28.2,110653.0,28.26,28.3,27.98,28.2,110653.0
2022-10-28 15:40:00,28.21,28.21,28.03,28.07,131618.0,28.21,28.21,28.03,28.07,131618.0
2022-10-28 15:50:00,28.08,28.23,28.05,28.14,299818.0,28.08,28.23,28.05,28.14,299818.0
2022-10-31 09:30:00,31.22,32.88,30.96,32.88,1737889.0,31.22,32.88,30.96,32.88,1737889.0
2022-10-31 09:40:00,33.0,34.99,32.05,32.05,3339974.0,33.0,34.99,32.05,32.05,3339974.0
2022-10-31 09:50:00,32.0,32.04,30.16,30.66,2529907.0,32.0,32.04,30.16,30.66,2529907.0
2022-10-31 10:00:00,30.63,31.47,30.36,30.79,1062837.0,30.63,31.47,30.36,30.79,1062837.0
2022-10-31 10:10:00,30.8,31.18,30.12,30.12,706755.0,30.8,31.18,30.12,30.12,706755.0
2022-10-31 10:20:00,30.13,30.31,29.08,29.73,1507292.0,30.13,30.31,29.08,29.73,1507292.0
2022-10-31 10:30:00,29.7,29.88,29.25,29.8,524011.0,29.7,29.88,29.25,29.8,524011.0
2022-10-31 10:40:00,29.77,30.5,29.7,30.47,654945.0,29.77,30.5,29.7,30.47,654945.0
2022-10-31 10:50:00,30.45,30.6,29.61,29.88,488156.0,30.45,30.6,29.61,29.88,488156.0
2022-10-31 11:00:00,29.86,30.34,29.8,30.17,345340.0,29.86,30.34,29.8,30.17,345340.0
2022-10-31 11:10:00,30.17,30.26,29.93,30.15,191718.0,30.17,30.26,29.93,30.15,191718.0
2022-10-31 11:20:00,30.15,30.15,29.36,29.6,292624.0,30.15,30.15,29.36,29.6,292624.0
2022-10-31 11:30:00,29.57,29.8,29.57,29.74,125387.0,29.57,29.8,29.57,29.74,125387.0
2022-10-31 11:40:00,29.76,29.92,29.42,29.58,185537.0,29.76,29.92,29.42,29.58,185537.0
2022-10-31 11:50:00,29.57,29.71,29.16,29.36,290976.0,29.57,29.71,29.16,29.36,290976.0
2022-10-31 12:00:00,29.38,30.06,29.13,30.06,329938.0,29.38,30.06,29.13,30.06,329938.0
2022-10-31 12:10:00,30.05,30.37,29.82,29.96,478139.0,30.05,30.37,29.82,29.96,478139.0
2022-10-31 12:20:00,29.96,30.09,29.64,29.71,179074.0,29.96,30.09,29.64,29.71,179074.0
2022-10-31 12:30:00,29.69,29.71,29.25,29.49,170409.0,29.69,29.71,29.25,29.49,170409.0
2022-10-31 12:40:00,29.5,29.63,29.3,29.54,239215.0,29.5,29.63,29.3,29.54,239215.0
2022-10-31 12:50:00,29.54,29.58,29.1,29.25,238687.0,29.54,29.58,29.1,29.25,238687.0
2022-10-31 13:00:00,29.23,29.27,28.72,29.0,437751.0,29.23,29.27,28.72,29.0,437751.0
2022-10-31 13:10:00,28.97,29.08,28.74,28.75,159733.0,28.97,29.08,28.74,28.75,159733.0
2022-10-31 13:20:00,28.73,28.94,28.65,28.82,253166.0,28.73,28.94,28.65,28.82,253166.0
2022-10-31 13:30:00,28.8,28.9,28.43,28.68,229963.0,28.8,28.9,28.43,28.68,229963.0
2022-10-31 13:40:00,28.68,28.78,28.31,28.33,210024.0,28.68,28.78,28.31,28.33,210024.0
2022-10-31 13:50:00,28.32,28.41,28.12,28.23,193890.0,28.32,28.41,28.12,28.23,193890.0
2022-10-31 14:00:00,28.23,28.24,27.91,28.04,240467.0,28.23,28.24,27.91,28.04,240467.0
2022-10-31 14:10:00,28.02,28.28,27.99,28.15,179543.0,28.02,28.28,27.99,28.15,179543.0
2022-10-31 14:20:00,28.14,28.35,28.13,28.29,149219.0,28.14,28.35,28.13,28.29,149219.0
2022-10-31 14:30:00,28.29,28.77,28.25,28.7,210705.0,28.29,28.77,28.25,28.7,210705.0
2022-10-31 14:40:00,28.69,28.75,28.34,28.37,161178.0,28.69,28.75,28.34,28.37,161178.0
2022-10-31 14:50:00,28.38,28.65,28.37,28.43,108736.0,28.38,28.65,28.37,28.43,108736.0
2022-10-31 15:00:00,28.43,28.43,28.02,28.03,109017.0,28.43,28.43,28.02,28.03,109017.0
2022-10-31 15:10:00,28.05,28.3,28.03,28.19,92987.0,28.05,28.3,28.03,28.19,92987.0
2022-10-31 15:20:00,28.2,28.42,28.13,28.4,124234.0,28.2,28.42,28.13,28.4,124234.0
2022-10-31 15:30:00,28.39,28.67,28.37,28.6,150460.0,28.39,28.67,28.37,28.6,150460.0
2022-10-31 15:40:00,28.59,28.62,28.43,28.48,149366.0,28.59,28.62,28.43,28.48,149366.0
2022-10-31 15:50:00,28.49,28.62,28.27,28.36,286788.0,28.49,28.62,28.27,28.36,286788.0
2022-11-01 09:30:00,29.4,29.69,28.53,28.8,517718.0,29.4,29.69,28.53,28.8,517718.0
2022-11-01 09:40:00,28.75,29.07,28.34,28.47,240848.0,28.75,29.07,28.34,28.47,240848.0
2022-11-01 09:50:00,28.41,28.7,28.31,28.58,192119.0,28.41,28.7,28.31,28.58,192119.0
2022-11-01 10:00:00,28.59,28.89,28.36,28.42,164792.0,28.59,28.89,28.36,28.42,164792.0
2022-11-01 10:10:00,28.41,28.88,28.2,28.73,165212.0,28.41,28.88,28.2,28.73,165212.0
2022-11-01 10:20:00,28.73,28.95,28.58,28.79,146566.0,28.73,28.95,28.58,28.79,146566.0
2022-11-01 10:30:00,28.83,28.83,28.43,28.52,98987.0,28.83,28.83,28.43,28.52,98987.0
2022-11-01 10:40:00,28.48,28.48,28.16,28.3,146611.0,28.48,28.48,28.16,28.3,146611.0
2022-11-01 10:50:00,28.29,28.69,28.25,28.42,129600.0,28.29,28.69,28.25,28.42,129600.0
2022-11-01 11:00:00,28.4,28.48,28.27,28.41,62774.0,28.4,28.48,28.27,28.41,62774.0
2022-11-01 11:10:00,28.44,28.58,28.3,28.38,74061.0,28.44,28.58,28.3,28.38,74061.0
2022-11-01 11:20:00,28.39,28.6,28.37,28.52,55524.0,28.39,28.6,28.37,28.52,55524.0
2022-11-01 11:30:00,28.53,28.64,28.24,28.31,183664.0,28.53,28.64,28.24,28.31,183664.0
2022-11-01 11:40:00,28.34,28.38,28.01,28.16,133310.0,28.34,28.38,28.01,28.16,133310.0
2022-11-01 11:50:00,28.17,28.27,28.1,28.1,32238.0,28.17,28.27,28.1,28.1,32238.0
2022-11-01 12:00:00,28.1,28.25,28.01,28.15,60731.0,28.1,28.25,28.01,28.15,60731.0
2022-11-01 12:10:00,28.13,28.18,27.75,27.84,165507.0,28.13,28.18,27.75,27.84,165507.0
2022-11-01 12:20:00,27.88,27.88,27.63,27.88,108282.0,27.88,27.88,27.63,27.88,108282.0
2022-11-01 12:30:00,27.88,27.89,27.62,27.67,80710.0,27.88,27.89,27.62,27.67,80710.0
2022-11-01 12:40:00,27.68,27.81,27.63,27.81,29114.0,27.68,27.81,27.63,27.81,29114.0
2022-11-01 12:50:00,27.81,27.82,27.67,27.8,25459.0,27.81,27.82,27.67,27.8,25459.0
2022-11-01 13:00:00,27.82,28.05,27.76,28.0,41100.0,27.82,28.05,27.76,28.0,41100.0
2022-11-01 13:10:00,28.02,28.23,28.0,28.2,44742.0,28.02,28.23,28.0,28.2,44742.0
2022-11-01 13:20:00,28.18,28.21,28.03,28.1,22456.0,28.18,28.21,28.03,28.1,22456.0
2022-11-01 13:30:00,28.11,28.15,27.89,27.92,26416.0,28.11,28.15,27.89,27.92,26416.0
2022-11-01 13:40:00,27.9,28.06,27.9,28.01,29475.0,27.9,28.06,27.9,28.01,29475.0
2022-11-01 13:50:00,28.01,28.05,27.91,28.03,26190.0,28.01,28.05,27.91,28.03,26190.0
2022-11-01 14:00:00,28.07,28.1,27.95,28.01,49660.0,28.07,28.1,27.95,28.01,49660.0
2022-11-01 14:10:00,27.98,28.0,27.84,27.86,25050.0,27.98,28.0,27.84,27.86,25050.0
2022-11-01 14:20:00,27.87,27.97,27.83,27.96,27675.0,27.87,27.97,27.83,27.96,27675.0
2022-11-01 14:30:00,27.97,27.97,27.83,27.84,26073.0,27.97,27.97,27.83,27.84,26073.0
2022-11-01 14:40:00,27.83,27.85,27.72,27.81,27328.0,27.83,27.85,27.72,27.81,27328.0
2022-11-01 14:50:00,27.81,27.98,27.8,27.98,50662.0,27.81,27.98,27.8,27.98,50662.0
2022-11-01 15:00:00,27.96,28.15,27.91,28.14,174528.0,27.96,28.15,27.91,28.14,174528.0
2022-11-01 15:10:00,28.14,28.41,28.11,28.41,121222.0,28.14,28.41,28.11,28.41,121222.0
2022-11-01 15:20:00,28.43,28.55,28.34,28.4,130515.0,28.43,28.55,28.34,28.4,130515.0
2022-11-01 15:30:00,28.42,28.62,28.38,28.45,95445.0,28.42,28.62,28.38,28.45,95445.0
2022-11-01 15:40:00,28.45,28.69,28.43,28.69,116089.0,28.45,28.69,28.43,28.69,116089.0
2022-11-01 15:50:00,28.69,28.71,28.31,28.37,209400.0,28.69,28.71,28.31,28.37,209400.0
2022-11-02 09:30:00,27.9,28.75,27.76,28.1,239421.0,27.9,28.75,27.76,28.1,239421.0
2022-11-02 09:40:00,28.1,28.52,28.1,28.44,87912.0,28.1,28.52,28.1,28.44,87912.0
2022-11-02 09:50:00,28.41,28.66,28.3,28.38,119378.0,28.41,28.66,28.3,28.38,119378.0
2022-11-02 10:00:00,28.4,28.56,28.06,28.11,85786.0,28.4,28.56,28.06,28.11,85786.0
2022-11-02 10:10:00,28.11,28.16,27.74,27.83,93144.0,28.11,28.16,27.74,27.83,93144.0
2022-11-02 10:20:00,27.84,27.85,27.63,27.76,72900.0,27.84,27.85,27.63,27.76,72900.0
2022-11-02 10:30:00,27.77,27.96,27.72,27.8,38517.0,27.77,27.96,27.72,27.8,38517.0
2022-11-02 10:40:00,27.81,27.98,27.75,27.95,50573.0,27.81,27.98,27.75,27.95,50573.0
2022-11-02 10:50:00,27.94,28.26,27.88,27.92,76497.0,27.94,28.26,27.88,27.92,76497.0
2022-11-02 11:00:00,27.96,28.0,27.76,27.8,42099.0,27.96,28.0,27.76,27.8,42099.0
2022-11-02 11:10:00,27.8,27.84,27.64,27.73,39000.0,27.8,27.84,27.64,27.73,39000.0
2022-11-02 11:20:00,27.74,27.77,27.65,27.72,33698.0,27.74,27.77,27.65,27.72,33698.0
2022-11-02 11:30:00,27.72,27.98,27.67,27.8,52774.0,27.72,27.98,27.67,27.8,52774.0
2022-11-02 11:40:00,27.76,27.96,27.72,27.91,47267.0,27.76,27.96,27.72,27.91,47267.0
2022-11-02 11:50:00,27.91,28.04,27.9,28.0,67152.0,27.91,28.04,27.9,28.0,67152.0
2022-11-02 12:00:00,27.98,28.09,27.94,27.99,24268.0,27.98,28.09,27.94,27.99,24268.0
2022-11-02 12:10:00,27.99,28.05,27.92,28.03,25928.0,27.99,28.05,27.92,28.03,25928.0
2022-11-02 12:20:00,28.04,28.16,27.92,27.92,53413.0,28.04,28.16,27.92,27.92,53413.0
2022-11-02 12:30:00,27.94,27.99,27.8,27.83,30754.0,27.94,27.99,27.8,27.83,30754.0
2022-11-02 12:40:00,27.85,27.99,27.77,27.99,20192.0,27.85,27.99,27.77,27.99,20192.0
2022-11-02 12:50:00,27.98,28.2,27.96,28.14,53279.0,27.98,28.2,27.96,28.14,53279.0
2022-11-02 13:00:00,28.13,28.14,28.04,28.05,28347.0,28.13,28.14,28.04,28.05,28347.0
2022-11-02 13:10:00,28.03,28.04,27.88,28.0,15246.0,28.03,28.04,27.88,28.0,15246.0
2022-11-02 13:20:00,28.01,28.03,27.96,27.98,14419.0,28.01,28.03,27.96,27.98,14419.0
2022-11-02 13:30:00,27.97,28.04,27.89,28.02,30431.0,27.97,28.04,27.89,28.02,30431.0
2022-11-02 13:40:00,28.03,28.05,27.91,27.96,30009.0,28.03,28.05,27.91,27.96,30009.0
2022-11-02 13:50:00,28.02,28.08,27.92,27.95,18419.0,28.02,28.08,27.92,27.95,18419.0
2022-11-02 14:00:00,27.97,28.42,27.96,28.35,109385.0,27.97,28.42,27.96,28.35,109385.0
2022-11-02 14:10:00,28.38,28.43,28.16,28.37,72720.0,28.38,28.43,28.16,28.37,72720.0
2022-11-02 14:20:00,28.36,28.6,28.29,28.58,54142.0,28.36,28.6,28.29,28.58,54142.0
2022-11-02 14:30:00,28.6,28.66,27.93,28.11,142667.0,28.6,28.66,27.93,28.11,142667.0
2022-11-02 14:40:00,28.17,28.32,27.86,27.91,118016.0,28.17,28.32,27.86,27.91,118016.0
2022-11-02 14:50:00,27.88,27.88,27.31,27.35,251872.0,27.88,27.88,27.31,27.35,251872.0
2022-11-02 15:00:00,27.36,27.53,27.18,27.39,212594.0,27.36,27.53,27.18,27.39,212594.0
2022-11-02 15:10:00,27.41,27.42,26.88,26.93,154855.0,27.41,27.42,26.88,26.93,154855.0
2022-11-02 15:20:00,26.9,26.9,26.62,26.77,128111.0,26.9,26.9,26.62,26.77,128111.0
2022-11-02 15:30:00,26.74,26.88,26.55,26.84,156835.0,26.74,26.88,26.55,26.84,156835.0
2022-11-02 15:40:00,26.83,26.93,26.63,26.68,89243.0,26.83,26.93,26.63,26.68,89243.0
2022-11-02 15:50:00,26.67,26.77,26.5,26.64,282043.0,26.67,26.77,26.5,26.64,282043.0
2022-11-03 09:30:00,26.0,26.6,26.0,26.31,194232.0,26.0,26.6,26.0,26.31,194232.0
2022-11-03 09:40:00,26.24,26.81,26.22,26.29,83841.0,26.24,26.81,26.22,26.29,83841.0
2022-11-03 09:50:00,26.25,26.32,26.05,26.08,64313.0,26.25,26.32,26.05,26.08,64313.0
2022-11-03 10:00:00,26.12,26.23,26.02,26.11,75914.0,26.12,26.23,26.02,26.11,75914.0
2022-11-03 10:10:00,26.1,26.58,26.04,26.58,98051.0,26.1,26.58,26.04,26.58,98051.0
2022-11-03 10:20:00,26.58,26.83,26.41,26.75,103982.0,26.58,26.83,26.41,26.75,103982.0
2022-11-03 10:30:00,26.75,26.75,26.44,26.63,35647.0,26.75,26.75,26.44,26.63,35647.0
2022-11-03 10:40:00,26.66,27.13,26.63,27.1,112886.0,26.66,27.13,26.63,27.1,112886.0
2022-11-03 10:50:00,27.1,27.29,26.8,27.25,92665.0,27.1,27.29,26.8,27.25,92665.0
2022-11-03 11:00:00,27.23,27.27,26.72,26.78,80774.0,27.23,27.27,26.72,26.78,80774.0
2022-11-03 11:10:00,26.79,26.96,26.7,26.83,46238.0,26.79,26.96,26.7,26.83,46238.0
2022-11-03 11:20:00,26.84,26.9,26.66,26.69,51043.0,26.84,26.9,26.66,26.69,51043.0
2022-11-03 11:30:00,26.65,26.66,26.51,26.64,49859.0,26.65,26.66,26.51,26.64,49859.0
2022-11-03 11:40:00,26.63,26.7,26.53,26.56,45894.0,26.63,26.7,26.53,26.56,45894.0
2022-11-03 11:50:00,26.55,26.57,26.32,26.35,48796.0,26.55,26.57,26.32,26.35,48796.0
2022-11-03 12:00:00,26.35,26.55,26.3,26.4,61089.0,26.35,26.55,26.3,26.4,61089.0
2022-11-03 12:10:00,26.4,26.62,26.39,26.46,22351.0,26.4,26.62,26.39,26.46,22351.0
2022-11-03 12:20:00,26.44,26.54,26.34,26.52,21395.0,26.44,26.54,26.34,26.52,21395.0
2022-11-03 12:30:00,26.51,26.51,26.27,26.32,36438.0,26.51,26.51,26.27,26.32,36438.0
2022-11-03 12:40:00,26.29,26.41,26.28,26.33,24711.0,26.29,26.41,26.28,26.33,24711.0
2022-11-03 12:50:00,26.32,26.47,26.31,26.37,31798.0,26.32,26.47,26.31,26.37,31798.0
2022-11-03 13:00:00,26.37,26.38,26.21,26.33,54511.0,26.37,26.38,26.21,26.33,54511.0
2022-11-03 13:10:00,26.31,26.31,26.21,26.24,26764.0,26.31,26.31,26.21,26.24,26764.0
2022-11-03 13:20:00,26.24,26.27,26.17,26.2,34013.0,26.24,26.27,26.17,26.2,34013.0
2022-11-03 13:30:00,26.19,26.23,26.17,26.22,22702.0,26.19,26.23,26.17,26.22,22702.0
2022-11-03 13:40:00,26.25,26.25,26.13,26.18,34464.0,26.25,26.25,26.13,26.18,34464.0
2022-11-03 13:50:00,26.18,26.2,26.07,26.07,30812.0,26.18,26.2,26.07,26.07,30812.0
2022-11-03 14:00:00,26.07,26.11,26.03,26.07,34321.0,26.07,26.11,26.03,26.07,34321.0
2022-11-03 14:10:00,26.09,26.16,26.04,26.07,47134.0,26.09,26.16,26.04,26.07,47134.0
2022-11-03 14:20:00,26.09,26.24,26.09,26.14,42239.0,26.09,26.24,26.09,26.14,42239.0
2022-11-03 14:30:00,26.13,26.16,26.06,26.11,20029.0,26.13,26.16,26.06,26.11,20029.0
2022-11-03 14:40:00,26.11,26.13,26.04,26.12,23385.0,26.11,26.13,26.04,26.12,23385.0
2022-11-03 14:50:00,26.12,26.2,26.07,26.15,46986.0,26.12,26.2,26.07,26.15,46986.0
2022-11-03 15:00:00,26.16,26.33,26.15,26.31,47438.0,26.16,26.33,26.15,26.31,47438.0
2022-11-03 15:10:00,26.32,26.45,26.3,26.36,52089.0,26.32,26.45,26.3,26.36,52089.0
2022-11-03 15:20:00,26.35,26.38,26.26,26.29,48658.0,26.35,26.38,26.26,26.29,48658.0
2022-11-03 15:30:00,26.28,26.45,26.22,26.22,45743.0,26.28,26.45,26.22,26.22,45743.0
2022-11-03 15:40:00,26.22,26.36,26.12,26.32,124630.0,26.22,26.36,26.12,26.32,124630.0
2022-11-03 15:50:00,26.34,26.35,26.15,26.23,211715.0,26.34,26.35,26.15,26.23,211715.0
2022-11-04 09:30:00,26.6,26.94,26.34,26.49,155961.0,26.6,26.94,26.34,26.49,155961.0
2022-11-04 09:40:00,26.45,26.54,26.3,26.33,52474.0,26.45,26.54,26.3,26.33,52474.0
2022-11-04 09:50:00,26.37,26.58,26.24,26.58,88776.0,26.37,26.58,26.24,26.58,88776.0
2022-11-04 10:00:00,26.57,26.58,26.12,26.31,65069.0,26.57,26.58,26.12,26.31,65069.0
2022-11-04 10:10:00,26.32,26.5,26.27,26.4,34902.0,26.32,26.5,26.27,26.4,34902.0
2022-11-04 10:20:00,26.43,26.74,26.38,26.72,31024.0,26.43,26.74,26.38,26.72,31024.0
2022-11-04 10:30:00,26.73,26.83,26.63,26.68,45991.0,26.73,26.83,26.63,26.68,45991.0
2022-11-04 10:40:00,26.7,26.95,26.64,26.94,84868.0,26.7,26.95,26.64,26.94,84868.0
2022-11-04 10:50:00,26.95,27.03,26.62,26.69,112540.0,26.95,27.03,26.62,26.69,112540.0
2022-11-04 11:00:00,26.71,26.75,26.48,26.5,48341.0,26.71,26.75,26.48,26.5,48341.0
2022-11-04 11:10:00,26.49,26.54,26.22,26.25,106606.0,26.49,26.54,26.22,26.25,106606.0
2022-11-04 11:20:00,26.25,26.38,26.04,26.08,98822.0,26.25,26.38,26.04,26.08,98822.0
2022-11-04 11:30:00,26.09,26.09,25.89,25.94,146482.0,26.09,26.09,25.89,25.94,146482.0
2022-11-04 11:40:00,25.94,25.97,25.55,25.64,169326.0,25.94,25.97,25.55,25.64,169326.0
2022-11-04 11:50:00,25.63,25.68,25.51,25.59,105609.0,25.63,25.68,25.51,25.59,105609.0
2022-11-04 12:00:00,25.59,25.67,25.46,25.59,116076.0,25.59,25.67,25.46,25.59,116076.0
2022-11-04 12:10:00,25.58,25.9,25.54,25.88,84580.0,25.58,25.9,25.54,25.88,84580.0
2022-11-04 12:20:00,25.87,25.87,25.73,25.85,40657.0,25.87,25.87,25.73,25.85,40657.0
2022-11-04 12:30:00,25.85,25.86,25.58,25.6,46015.0,25.85,25.86,25.58,25.6,46015.0
2022-11-04 12:40:00,25.59,25.65,25.52,25.52,36141.0,25.59,25.65,25.52,25.52,36141.0
2022-11-04 12:50:00,25.53,25.59,25.47,25.48,64166.0,25.53,25.59,25.47,25.48,64166.0
2022-11-04 13:00:00,25.47,25.59,25.34,25.37,101526.0,25.47,25.59,25.34,25.37,101526.0
2022-11-04 13:10:00,25.37,25.58,25.37,25.54,59484.0,25.37,25.58,25.37,25.54,59484.0
2022-11-04 13:20:00,25.54,25.7,25.52,25.56,36574.0,25.54,25.7,25.52,25.56,36574.0
2022-11-04 13:30:00,25.56,25.8,25.55,25.74,41763.0,25.56,25.8,25.55,25.74,41763.0
2022-11-04 13:40:00,25.74,25.8,25.65,25.73,22889.0,25.74,25.8,25.65,25.73,22889.0
2022-11-04 13:50:00,25.75,25.76,25.7,25.73,19429.0,25.75,25.76,25.7,25.73,19429.0
2022-11-04 14:00:00,25.74,25.8,25.61,25.62,40917.0,25.74,25.8,25.61,25.62,40917.0
2022-11-04 14:10:00,25.61,25.77,25.58,25.74,32612.0,25.61,25.77,25.58,25.74,32612.0
2022-11-04 14:20:00,25.74,25.8,25.72,25.8,31055.0,25.74,25.8,25.72,25.8,31055.0
2022-11-04 14:30:00,25.78,25.8,25.75,25.78,46752.0,25.78,25.8,25.75,25.78,46752.0
2022-11-04 14:40:00,25.78,25.81,25.76,25.78,68348.0,25.78,25.81,25.76,25.78,68348.0
2022-11-04 14:50:00,25.79,25.8,25.73,25.78,76452.0,25.79,25.8,25.73,25.78,76452.0
2022-11-04 15:00:00,25.79,26.08,25.76,26.06,217991.0,25.79,26.08,25.76,26.06,217991.0
2022-11-04 15:10:00,26.07,26.07,25.96,26.06,61563.0,26.07,26.07,25.96,26.06,61563.0
2022-11-04 15:20:00,26.04,26.14,25.98,26.12,56611.0,26.04,26.14,25.98,26.12,56611.0
2022-11-04 15:30:00,26.12,26.29,26.06,26.27,89548.0,26.12,26.29,26.06,26.27,89548.0
2022-11-04 15:40:00,26.28,26.28,26.06,26.17,116467.0,26.28,26.28,26.06,26.17,116467.0
2022-11-04 15:50:00,26.18,26.47,26.1,26.47,281321.0,26.18,26.47,26.1,26.47,281321.0
2022-11-07 09:30:00,26.25,26.3,25.6,25.68,227703.0,26.25,26.3,25.6,25.68,227703.0
2022-11-07 09:40:00,25.68,25.8,24.8,24.92,428149.0,25.68,25.8,24.8,24.92,428149.0
2022-11-07 09:50:00,24.93,25.4,24.83,25.4,196897.0,24.93,25.4,24.83,25.4,196897.0
2022-11-07 10:00:00,25.39,25.6,25.27,25.34,84984.0,25.39,25.6,25.27,25.34,84984.0
2022-11-07 10:10:00,25.31,25.37,25.07,25.08,71220.0,25.31,25.37,25.07,25.08,71220.0
2022-11-07 10:20:00,25.08,25.15,24.95,25.06,114186.0,25.08,25.15,24.95,25.06,114186.0
2022-11-07 10:30:00,25.06,25.2,24.96,24.96,73174.0,25.06,25.2,24.96,24.96,73174.0
2022-11-07 10:40:00,24.98,25.23,24.95,25.19,60697.0,24.98,25.23,24.95,25.19,60697.0
2022-11-07 10:50:00,25.19,25.45,25.16,25.33,56290.0,25.19,25.45,25.16,25.33,56290.0
2022-11-07 11:00:00,25.35,25.45,25.25,25.41,54880.0,25.35,25.45,25.25,25.41,54880.0
2022-11-07 11:10:00,25.41,25.5,25.35,25.41,63676.0,25.41,25.5,25.35,25.41,63676.0
2022-11-07 11:20:00,25.42,25.48,25.34,25.45,45145.0,25.42,25.48,25.34,25.45,45145.0
2022-11-07 11:30:00,25.46,25.62,25.45,25.58,27776.0,25.46,25.62,25.45,25.58,27776.0
2022-11-07 11:40:00,25.56,25.56,25.4,25.42,39160.0,25.56,25.56,25.4,25.42,39160.0
2022-11-07 11:50:00,25.42,25.45,25.33,25.35,30821.0,25.42,25.45,25.33,25.35,30821.0
2022-11-07 12:00:00,25.35,25.55,25.34,25.52,43205.0,25.35,25.55,25.34,25.52,43205.0
2022-11-07 12:10:00,25.51,25.64,25.5,25.59,30809.0,25.51,25.64,25.5,25.59,30809.0
2022-11-07 12:20:00,25.58,25.77,25.58,25.77,28152.0,25.58,25.77,25.58,25.77,28152.0
2022-11-07 12:30:00,25.79,25.91,25.77,25.9,87049.0,25.79,25.91,25.77,25.9,87049.0
2022-11-07 12:40:00,25.91,25.97,25.87,25.94,35889.0,25.91,25.97,25.87,25.94,35889.0
2022-11-07 12:50:00,25.93,25.94,25.62,25.7,36196.0,25.93,25.94,25.62,25.7,36196.0
2022-11-07 13:00:00,25.7,25.79,25.66,25.68,18167.0,25.7,25.79,25.66,25.68,18167.0
2022-11-07 13:10:00,25.68,25.69,25.5,25.54,35235.0,25.68,25.69,25.5,25.54,35235.0
2022-11-07 13:20:00,25.55,25.59,25.5,25.57,23489.0,25.55,25.59,25.5,25.57,23489.0
2022-11-07 13:30:00,25.59,25.6,25.52,25.58,21259.0,25.59,25.6,25.52,25.58,21259.0
2022-11-07 13:40:00,25.58,25.71,25.52,25.71,43202.0,25.58,25.71,25.52,25.71,43202.0
2022-11-07 13:50:00,25.7,25.77,25.68,25.74,19663.0,25.7,25.77,25.68,25.74,19663.0
2022-11-07 14:00:00,25.77,25.79,25.72,25.76,13441.0,25.77,25.79,25.72,25.76,13441.0
2022-11-07 14:10:00,25.76,25.97,25.75,25.97,30606.0,25.76,25.97,25.75,25.97,30606.0
2022-11-07 14:20:00,25.97,25.99,25.94,25.96,18626.0,25.97,25.99,25.94,25.96,18626.0
2022-11-07 14:30:00,25.98,26.13,25.97,26.12,44316.0,25.98,26.13,25.97,26.12,44316.0
2022-11-07 14:40:00,26.12,26.13,25.96,25.99,22968.0,26.12,26.13,25.96,25.99,22968.0
2022-11-07 14:50:00,25.97,26.01,25.87,25.89,40637.0,25.97,26.01,25.87,25.89,40637.0
2022-11-07 15:00:00,25.89,26.08,25.87,26.06,24245.0,25.89,26.08,25.87,26.06,24245.0
2022-11-07 15:10:00,26.07,26.11,26.03,26.08,24018.0,26.07,26.11,26.03,26.08,24018.0
2022-11-07 15:20:00,26.07,26.1,26.04,26.07,17630.0,26.07,26.1,26.04,26.07,17630.0
2022-11-07 15:30:00,26.04,26.11,26.03,26.07,30771.0,26.04,26.11,26.03,26.07,30771.0
2022-11-07 15:40:00,26.07,26.07,25.87,25.97,52365.0,26.07,26.07,25.87,25.97,52365.0
2022-11-07 15:50:00,25.96,25.96,25.68,25.73,183872.0,25.96,25.96,25.68,25.73,183872.0
2022-11-08 09:30:00,25.33,25.65,25.14,25.2,129252.0,25.33,25.65,25.14,25.2,129252.0
2022-11-08 09:40:00,25.23,25.37,25.21,25.33,75979.0,25.23,25.37,25.21,25.33,75979.0
2022-11-08 09:50:00,25.37,25.58,25.29,25.4,84310.0,25.37,25.58,25.29,25.4,84310.0
2022-11-08 10:00:00,25.41,25.62,25.39,25.41,84444.0,25.41,25.62,25.39,25.41,84444.0
2022-11-08 10:10:00,25.4,25.46,25.26,25.42,146681.0,25.4,25.46,25.26,25.42,146681.0
2022-11-08 10:20:00,25.42,25.48,25.21,25.21,59949.0,25.42,25.48,25.21,25.21,59949.0
2022-11-08 10:30:00,25.23,25.35,25.17,25.3,33993.0,25.23,25.35,25.17,25.3,33993.0
2022-11-08 10:40:00,25.26,25.56,25.17,25.38,111342.0,25.26,25.56,25.17,25.38,111342.0
2022-11-08 10:50:00,25.42,25.53,25.32,25.45,47259.0,25.42,25.53,25.32,25.45,47259.0
2022-11-08 11:00:00,25.46,25.55,25.4,25.53,32713.0,25.46,25.55,25.4,25.53,32713.0
2022-11-08 11:10:00,25.55,25.63,25.52,25.57,75384.0,25.55,25.63,25.52,25.57,75384.0
2022-11-08 11:20:00,25.57,25.76,25.52,25.66,87280.0,25.57,25.76,25.52,25.66,87280.0
2022-11-08 11:30:00,25.65,25.84,25.58,25.83,75039.0,25.65,25.84,25.58,25.83,75039.0
2022-11-08 11:40:00,25.82,25.85,25.62,25.64,34541.0,25.82,25.85,25.62,25.64,34541.0
2022-11-08 11:50:00,25.65,25.69,25.53,25.53,53535.0,25.65,25.69,25.53,25.53,53535.0
2022-11-08 12:00:00,25.55,25.68,25.52,25.65,20922.0,25.55,25.68,25.52,25.65,20922.0
2022-11-08 12:10:00,25.65,25.66,25.52,25.57,36234.0,25.65,25.66,25.52,25.57,36234.0
2022-11-08 12:20:00,25.56,25.66,25.53,25.66,25724.0,25.56,25.66,25.53,25.66,25724.0
2022-11-08 12:30:00,25.66,25.67,25.55,25.62,47399.0,25.66,25.67,25.55,25.62,47399.0
2022-11-08 12:40:00,25.61,25.63,25.56,25.58,44912.0,25.61,25.63,25.56,25.58,44912.0
2022-11-08 12:50:00,25.58,25.6,25.45,25.6,29718.0,25.58,25.6,25.45,25.6,29718.0
2022-11-08 13:00:00,25.59,25.61,25.51,25.55,16466.0,25.59,25.61,25.51,25.55,16466.0
2022-11-08 13:10:00,25.57,25.58,25.46,25.47,18494.0,25.57,25.58,25.46,25.47,18494.0
2022-11-08 13:20:00,25.45,25.45,25.14,25.19,84334.0,25.45,25.45,25.14,25.19,84334.0
2022-11-08 13:30:00,25.18,25.18,25.03,25.13,131261.0,25.18,25.18,25.03,25.13,131261.0
2022-11-08 13:40:00,25.13,25.2,24.79,24.84,244348.0,25.13,25.2,24.79,24.84,244348.0
2022-11-08 13:50:00,24.84,24.87,24.7,24.83,171725.0,24.84,24.87,24.7,24.83,171725.0
2022-11-08 14:00:00,24.82,24.96,24.75,24.79,106202.0,24.82,24.96,24.75,24.79,106202.0
2022-11-08 14:10:00,24.78,24.86,24.61,24.62,141419.0,24.78,24.86,24.61,24.62,141419.0
2022-11-08 14:20:00,24.62,24.65,24.11,24.13,452515.0,24.62,24.65,24.11,24.13,452515.0
2022-11-08 14:30:00,24.14,24.56,24.14,24.51,156598.0,24.14,24.56,24.14,24.51,156598.0
2022-11-08 14:40:00,24.52,24.56,24.45,24.47,79826.0,24.52,24.56,24.45,24.47,79826.0
2022-11-08 14:50:00,24.47,24.54,24.39,24.4,53977.0,24.47,24.54,24.39,24.4,53977.0
2022-11-08 15:00:00,24.4,24.64,24.4,24.51,95674.0,24.4,24.64,24.4,24.51,95674.0
2022-11-08 15:10:00,24.51,24.57,24.48,24.5,60051.0,24.51,24.57,24.48,24.5,60051.0
2022-11-08 15:20:00,24.5,24.61,24.4,24.56,64107.0,24.5,24.61,24.4,24.56,64107.0
2022-11-08 15:30:00,24.56,24.85,24.56,24.83,172479.0,24.56,24.85,24.56,24.83,172479.0
2022-11-08 15:40:00,24.83,25.19,24.82,25.16,179717.0,24.83,25.19,24.82,25.16,179717.0
2022-11-08 15:50:00,25.16,25.16,24.98,25.14,245206.0,25.16,25.16,24.98,25.14,245206.0
2022-11-09 09:30:00,24.55,24.67,24.05,24.49,207020.0,24.55,24.67,24.05,24.49,207020.0
2022-11-09 09:40:00,24.49,24.63,24.4,24.58,61564.0,24.49,24.63,24.4,24.58,61564.0
2022-11-09 09:50:00,24.55,24.58,24.13,24.13,91838.0,24.55,24.58,24.13,24.13,91838.0
2022-11-09 10:00:00,24.16,24.43,24.01,24.39,176306.0,24.16,24.43,24.01,24.39,176306.0
2022-11-09 10:10:00,24.38,24.4,24.08,24.2,73334.0,24.38,24.4,24.08,24.2,73334.0
2022-11-09 10:20:00,24.2,24.2,23.71,23.77,334271.0,24.2,24.2,23.71,23.77,334271.0
2022-11-09 10:30:00,23.78,23.82,23.35,23.38,292980.0,23.78,23.82,23.35,23.38,292980.0
2022-11-09 10:40:00,23.38,23.66,23.21,23.52,318606.0,23.38,23.66,23.21,23.52,318606.0
2022-11-09 10:50:00,23.53,23.54,22.88,23.0,385279.0,23.53,23.54,22.88,23.0,385279.0
2022-11-09 11:00:00,23.0,23.0,22.5,22.5,373520.0,23.0,23.0,22.5,22.5,373520.0
2022-11-09 11:10:00,22.51,22.65,22.23,22.43,456026.0,22.51,22.65,22.23,22.43,456026.0
2022-11-09 11:20:00,22.43,22.58,22.41,22.44,182108.0,22.43,22.58,22.41,22.44,182108.0
2022-11-09 11:30:00,22.44,22.5,22.38,22.48,158943.0,22.44,22.5,22.38,22.48,158943.0
2022-11-09 11:40:00,22.47,22.76,22.45,22.59,229830.0,22.47,22.76,22.45,22.59,229830.0
2022-11-09 11:50:00,22.59,22.95,22.58,22.6,301707.0,22.59,22.95,22.58,22.6,301707.0
2022-11-09 12:00:00,22.61,22.84,22.6,22.73,98395.0,22.61,22.84,22.6,22.73,98395.0
2022-11-09 12:10:00,22.73,22.74,22.5,22.51,123776.0,22.73,22.74,22.5,22.51,123776.0
2022-11-09 12:20:00,22.5,22.55,22.43,22.51,117066.0,22.5,22.55,22.43,22.51,117066.0
2022-11-09 12:30:00,22.5,22.53,22.43,22.46,70287.0,22.5,22.53,22.43,22.46,70287.0
2022-11-09 12:40:00,22.46,22.47,22.38,22.39,105022.0,22.46,22.47,22.38,22.39,105022.0
2022-11-09 12:50:00,22.38,22.39,22.26,22.27,102543.0,22.38,22.39,22.26,22.27,102543.0
2022-11-09 13:00:00,22.28,22.3,22.24,22.28,89697.0,22.28,22.3,22.24,22.28,89697.0
2022-11-09 13:10:00,22.28,22.28,22.15,22.15,95247.0,22.28,22.28,22.15,22.15,95247.0
2022-11-09 13:20:00,22.16,22.16,21.89,22.04,330179.0,22.16,22.16,21.89,22.04,330179.0
2022-11-09 13:30:00,22.02,22.23,21.98,22.11,185798.0,22.02,22.23,21.98,22.11,185798.0
2022-11-09 13:40:00,22.13,22.37,22.08,22.32,77112.0,22.13,22.37,22.08,22.32,77112.0
2022-11-09 13:50:00,22.33,22.47,22.3,22.42,96783.0,22.33,22.47,22.3,22.42,96783.0
2022-11-09 14:00:00,22.42,22.43,22.32,22.36,92065.0,22.42,22.43,22.32,22.36,92065.0
2022-11-09 14:10:00,22.37,22.42,22.3,22.3,78037.0,22.37,22.42,22.3,22.3,78037.0
2022-11-09 14:20:00,22.3,22.31,22.18,22.23,120947.0,22.3,22.31,22.18,22.23,120947.0
2022-11-09 14:30:00,22.23,22.23,21.95,22.04,130579.0,22.23,22.23,21.95,22.04,130579.0
2022-11-09 14:40:00,22.04,22.14,22.0,22.02,92077.0,22.04,22.14,22.0,22.02,92077.0
2022-11-09 14:50:00,22.02,22.19,22.0,22.19,117396.0,22.02,22.19,22.0,22.19,117396.0
2022-11-09 15:00:00,22.18,22.44,22.17,22.4,88995.0,22.18,22.44,22.17,22.4,88995.0
2022-11-09 15:10:00,22.4,22.44,22.33,22.43,57278.0,22.4,22.44,22.33,22.43,57278.0
2022-11-09 15:20:00,22.43,22.83,22.42,22.82,143270.0,22.43,22.83,22.42,22.82,143270.0
2022-11-09 15:30:00,22.83,23.04,22.58,22.78,298546.0,22.83,23.04,22.58,22.78,298546.0
2022-11-09 15:40:00,22.77,22.84,22.65,22.71,152823.0,22.77,22.84,22.65,22.71,152823.0
2022-11-09 15:50:00,22.72,23.24,22.68,23.12,321541.0,22.72,23.24,22.68,23.12,321541.0
2022-11-10 09:30:00,24.62,24.77,23.91,24.35,528344.0,24.62,24.77,23.91,24.35,528344.0
2022-11-10 09:40:00,24.37,25.13,24.07,25.09,379110.0,24.37,25.13,24.07,25.09,379110.0
2022-11-10 09:50:00,25.09,25.28,24.54,24.93,404914.0,25.09,25.28,24.54,24.93,404914.0
2022-11-10 10:00:00,24.93,25.13,24.75,24.81,170708.0,24.93,25.13,24.75,24.81,170708.0
2022-11-10 10:10:00,24.83,25.48,24.8,25.47,290406.0,24.83,25.48,24.8,25.47,290406.0
2022-11-10 10:20:00,25.46,25.7,25.28,25.46,284135.0,25.46,25.7,25.28,25.46,284135.0
2022-11-10 10:30:00,25.46,25.5,24.6,24.6,250539.0,25.46,25.5,24.6,24.6,250539.0
2022-11-10 10:40:00,24.63,24.83,24.31,24.75,263642.0,24.63,24.83,24.31,24.75,263642.0
2022-11-10 10:50:00,24.76,24.94,24.65,24.89,82363.0,24.76,24.94,24.65,24.89,82363.0
2022-11-10 11:00:00,24.89,24.96,24.8,24.85,41244.0,24.89,24.96,24.8,24.85,41244.0
2022-11-10 11:10:00,24.81,25.12,24.74,24.97,55432.0,24.81,25.12,24.74,24.97,55432.0
2022-11-10 11:20:00,25.0,25.07,24.93,25.02,39197.0,25.0,25.07,24.93,25.02,39197.0
2022-11-10 11:30:00,25.03,25.1,24.81,24.86,47078.0,25.03,25.1,24.81,24.86,47078.0
2022-11-10 11:40:00,24.88,24.96,24.78,24.94,49487.0,24.88,24.96,24.78,24.94,49487.0
2022-11-10 11:50:00,24.95,25.09,24.93,25.03,69444.0,24.95,25.09,24.93,25.03,69444.0
2022-11-10 12:00:00,25.04,25.04,24.73,24.78,49784.0,25.04,25.04,24.73,24.78,49784.0
2022-11-10 12:10:00,24.79,24.81,24.66,24.71,60936.0,24.79,24.81,24.66,24.71,60936.0
2022-11-10 12:20:00,24.7,24.7,24.51,24.52,47099.0,24.7,24.7,24.51,24.52,47099.0
2022-11-10 12:30:00,24.52,24.52,24.33,24.34,84034.0,24.52,24.52,24.33,24.34,84034.0
2022-11-10 12:40:00,24.33,24.39,24.22,24.23,75031.0,24.33,24.39,24.22,24.23,75031.0
2022-11-10 12:50:00,24.23,24.24,24.0,24.06,122251.0,24.23,24.24,24.0,24.06,122251.0
2022-11-10 13:00:00,24.05,24.15,24.02,24.05,59560.0,24.05,24.15,24.02,24.05,59560.0
2022-11-10 13:10:00,24.05,24.37,24.04,24.37,78838.0,24.05,24.37,24.04,24.37,78838.0
2022-11-10 13:20:00,24.36,24.42,24.17,24.18,74216.0,24.36,24.42,24.17,24.18,74216.0
2022-11-10 13:30:00,24.17,24.35,24.04,24.3,93035.0,24.17,24.35,24.04,24.3,93035.0
2022-11-10 13:40:00,24.31,24.54,24.2,24.48,44839.0,24.31,24.54,24.2,24.48,44839.0
2022-11-10 13:50:00,24.49,24.63,24.46,24.49,45214.0,24.49,24.63,24.46,24.49,45214.0
2022-11-10 14:00:00,24.5,24.58,24.45,24.58,33477.0,24.5,24.58,24.45,24.58,33477.0
2022-11-10 14:10:00,24.58,24.66,24.43,24.46,53317.0,24.58,24.66,24.43,24.46,53317.0
2022-11-10 14:20:00,24.44,24.47,24.35,24.47,42743.0,24.44,24.47,24.35,24.47,42743.0
2022-11-10 14:30:00,24.46,24.56,24.41,24.44,43119.0,24.46,24.56,24.41,24.44,43119.0
2022-11-10 14:40:00,24.44,24.73,24.44,24.67,67855.0,24.44,24.73,24.44,24.67,67855.0
2022-11-10 14:50:00,24.67,24.73,24.61,24.63,29875.0,24.67,24.73,24.61,24.63,29875.0
2022-11-10 15:00:00,24.62,24.66,24.51,24.63,23717.0,24.62,24.66,24.51,24.63,23717.0
2022-11-10 15:10:00,24.64,24.9,24.64,24.88,64238.0,24.64,24.9,24.64,24.88,64238.0
2022-11-10 15:20:00,24.9,24.92,24.8,24.83,46702.0,24.9,24.92,24.8,24.83,46702.0
2022-11-10 15:30:00,24.83,24.95,24.56,24.6,178005.0,24.83,24.95,24.56,24.6,178005.0
2022-11-10 15:40:00,24.6,24.75,24.52,24.68,114768.0,24.6,24.75,24.52,24.68,114768.0
2022-11-10 15:50:00,24.68,24.85,24.64,24.79,301337.0,24.68,24.85,24.64,24.79,301337.0
2022-11-11 09:30:00,24.78,24.78,24.15,24.63,145995.0,24.78,24.78,24.15,24.63,145995.0
2022-11-11 09:40:00,24.62,24.83,24.49,24.83,78648.0,24.62,24.83,24.49,24.83,78648.0
2022-11-11 09:50:00,24.88,25.15,24.73,24.75,146786.0,24.88,25.15,24.73,24.75,146786.0
2022-11-11 10:00:00,24.72,24.9,24.54,24.77,53849.0,24.72,24.9,24.54,24.77,53849.0
2022-11-11 10:10:00,24.75,25.19,24.75,25.09,105117.0,24.75,25.19,24.75,25.09,105117.0
2022-11-11 10:20:00,25.11,25.29,25.08,25.13,84427.0,25.11,25.29,25.08,25.13,84427.0
2022-11-11 10:30:00,25.14,25.25,25.05,25.25,56745.0,25.14,25.25,25.05,25.25,56745.0
2022-11-11 10:40:00,25.25,25.42,25.23,25.42,110469.0,25.25,25.42,25.23,25.42,110469.0
2022-11-11 10:50:00,25.42,25.52,25.28,25.34,108173.0,25.42,25.52,25.28,25.34,108173.0
2022-11-11 11:00:00,25.36,25.46,25.25,25.25,55998.0,25.36,25.46,25.25,25.25,55998.0
2022-11-11 11:10:00,25.26,25.32,25.09,25.26,76989.0,25.26,25.32,25.09,25.26,76989.0
2022-11-11 11:20:00,25.27,25.31,25.04,25.07,44763.0,25.27,25.31,25.04,25.07,44763.0
2022-11-11 11:30:00,25.07,25.16,25.02,25.11,59466.0,25.07,25.16,25.02,25.11,59466.0
2022-11-11 11:40:00,25.07,25.27,25.06,25.24,30551.0,25.07,25.27,25.06,25.24,30551.0
2022-11-11 11:50:00,25.25,25.34,25.25,25.3,24687.0,25.25,25.34,25.25,25.3,24687.0
2022-11-11 12:00:00,25.28,25.33,25.23,25.32,29937.0,25.28,25.33,25.23,25.32,29937.0
2022-11-11 12:10:00,25.33,25.52,25.31,25.46,65386.0,25.33,25.52,25.31,25.46,65386.0
2022-11-11 12:20:00,25.47,25.59,25.41,25.58,61589.0,25.47,25.59,25.41,25.58,61589.0
2022-11-11 12:30:00,25.58,25.68,25.5,25.62,79192.0,25.58,25.68,25.5,25.62,79192.0
2022-11-11 12:40:00,25.61,25.73,25.51,25.69,38340.0,25.61,25.73,25.51,25.69,38340.0
2022-11-11 12:50:00,25.71,25.8,25.71,25.79,52582.0,25.71,25.8,25.71,25.79,52582.0
2022-11-11 13:00:00,25.79,25.87,25.75,25.83,120666.0,25.79,25.87,25.75,25.83,120666.0
2022-11-11 13:10:00,25.83,25.92,25.78,25.84,50110.0,25.83,25.92,25.78,25.84,50110.0
2022-11-11 13:20:00,25.83,25.98,25.78,25.97,51718.0,25.83,25.98,25.78,25.97,51718.0
2022-11-11 13:30:00,25.96,26.08,25.94,25.96,141341.0,25.96,26.08,25.94,25.96,141341.0
2022-11-11 13:40:00,25.95,25.95,25.68,25.87,99820.0,25.95,25.95,25.68,25.87,99820.0
2022-11-11 13:50:00,25.88,25.95,25.8,25.94,52376.0,25.88,25.95,25.8,25.94,52376.0
2022-11-11 14:00:00,25.94,25.96,25.8,25.85,45010.0,25.94,25.96,25.8,25.85,45010.0
2022-11-11 14:10:00,25.85,25.89,25.81,25.84,40164.0,25.85,25.89,25.81,25.84,40164.0
2022-11-11 14:20:00,25.85,26.07,25.85,26.07,50188.0,25.85,26.07,25.85,26.07,50188.0
2022-11-11 14:30:00,26.06,26.09,25.95,26.07,65684.0,26.06,26.09,25.95,26.07,65684.0
2022-11-11 14:40:00,26.07,26.1,25.91,26.05,92116.0,26.07,26.1,25.91,26.05,92116.0
2022-11-11 14:50:00,26.09,26.12,26.03,26.08,88571.0,26.09,26.12,26.03,26.08,88571.0
2022-11-11 15:00:00,26.1,26.11,25.78,25.86,114158.0,26.1,26.11,25.78,25.86,114158.0
2022-11-11 15:10:00,25.86,25.86,25.73,25.8,83733.0,25.86,25.86,25.73,25.8,83733.0
2022-11-11 15:20:00,25.8,25.91,25.79,25.84,49376.0,25.8,25.91,25.79,25.84,49376.0
2022-11-11 15:30:00,25.84,25.97,25.82,25.97,53978.0,25.84,25.97,25.82,25.97,53978.0
2022-11-11 15:40:00,25.97,26.08,25.94,26.01,97490.0,25.97,26.08,25.94,26.01,97490.0
2022-11-11 15:50:00,26.04,26.12,25.97,26.08,282452.0,26.04,26.12,25.97,26.08,282452.0
2022-11-14 09:30:00,26.3,27.38,26.3,26.8,575188.0,26.3,27.38,26.3,26.8,575188.0
2022-11-14 09:40:00,26.79,26.99,26.41,26.56,237197.0,26.79,26.99,26.41,26.56,237197.0
2022-11-14 09:50:00,26.56,27.04,26.32,27.03,226183.0,26.56,27.04,26.32,27.03,226183.0
2022-11-14 10:00:00,27.05,27.24,26.74,26.85,165506.0,27.05,27.24,26.74,26.85,165506.0
2022-11-14 10:10:00,26.87,26.87,26.45,26.49,103512.0,26.87,26.87,26.45,26.49,103512.0
2022-11-14 10:20:00,26.49,26.68,26.3,26.33,91149.0,26.49,26.68,26.3,26.33,91149.0
2022-11-14 10:30:00,26.33,26.53,26.2,26.29,63946.0,26.33,26.53,26.2,26.29,63946.0
2022-11-14 10:40:00,26.3,26.93,26.29,26.77,134619.0,26.3,26.93,26.29,26.77,134619.0
2022-11-14 10:50:00,26.76,26.76,26.43,26.62,61555.0,26.76,26.76,26.43,26.62,61555.0
2022-11-14 11:00:00,26.66,26.71,26.58,26.69,25730.0,26.66,26.71,26.58,26.69,25730.0
2022-11-14 11:10:00,26.69,26.7,25.92,26.05,178177.0,26.69,26.7,25.92,26.05,178177.0
2022-11-14 11:20:00,26.07,26.27,26.06,26.11,42048.0,26.07,26.27,26.06,26.11,42048.0
2022-11-14 11:30:00,26.12,26.29,26.07,26.17,35594.0,26.12,26.29,26.07,26.17,35594.0
2022-11-14 11:40:00,26.17,26.24,25.86,26.09,87922.0,26.17,26.24,25.86,26.09,87922.0
2022-11-14 11:50:00,26.08,26.1,25.63,25.66,108706.0,26.08,26.1,25.63,25.66,108706.0
2022-11-14 12:00:00,25.69,26.03,25.61,25.95,63682.0,25.69,26.03,25.61,25.95,63682.0
2022-11-14 12:10:00,25.95,25.99,25.83,25.93,31842.0,25.95,25.99,25.83,25.93,31842.0
2022-11-14 12:20:00,25.92,26.2,25.87,26.2,50387.0,25.92,26.2,25.87,26.2,50387.0
2022-11-14 12:30:00,26.18,26.29,26.07,26.21,42615.0,26.18,26.29,26.07,26.21,42615.0
2022-11-14 12:40:00,26.2,26.35,26.18,26.28,48457.0,26.2,26.35,26.18,26.28,48457.0
2022-11-14 12:50:00,26.27,26.3,26.18,26.22,40633.0,26.27,26.3,26.18,26.22,40633.0
2022-11-14 13:00:00,26.22,26.34,26.18,26.25,17915.0,26.22,26.34,26.18,26.25,17915.0
2022-11-14 13:10:00,26.28,26.44,26.24,26.44,21452.0,26.28,26.44,26.24,26.44,21452.0
2022-11-14 13:20:00,26.44,26.7,26.41,26.65,50371.0,26.44,26.7,26.41,26.65,50371.0
2022-11-14 13:30:00,26.66,26.66,26.48,26.57,35499.0,26.66,26.66,26.48,26.57,35499.0
2022-11-14 13:40:00,26.57,26.6,26.45,26.58,29082.0,26.57,26.6,26.45,26.58,29082.0
2022-11-14 13:50:00,26.58,26.58,26.52,26.53,29407.0,26.58,26.58,26.52,26.53,29407.0
2022-11-14 14:00:00,26.53,26.55,26.41,26.44,29893.0,26.53,26.55,26.41,26.44,29893.0
2022-11-14 14:10:00,26.44,26.54,26.36,26.49,27740.0,26.44,26.54,26.36,26.49,27740.0
2022-11-14 14:20:00,26.49,26.53,26.39,26.46,25973.0,26.49,26.53,26.39,26.46,25973.0
2022-11-14 14:30:00,26.46,26.47,26.36,26.39,24929.0,26.46,26.47,26.36,26.39,24929.0
2022-11-14 14:40:00,26.38,26.42,26.25,26.32,22429.0,26.38,26.42,26.25,26.32,22429.0
2022-11-14 14:50:00,26.32,26.37,26.29,26.29,15156.0,26.32,26.37,26.29,26.29,15156.0
2022-11-14 15:00:00,26.31,26.49,26.31,26.45,76423.0,26.31,26.49,26.31,26.45,76423.0
2022-11-14 15:10:00,26.46,26.46,26.15,26.27,46375.0,26.46,26.46,26.15,26.27,46375.0
2022-11-14 15:20:00,26.28,26.43,26.27,26.33,18595.0,26.28,26.43,26.27,26.33,18595.0
2022-11-14 15:30:00,26.31,26.54,26.16,26.47,103565.0,26.31,26.54,26.16,26.47,103565.0
2022-11-14 15:40:00,26.47,26.47,26.22,26.24,39700.0,26.47,26.47,26.22,26.24,39700.0
2022-11-14 15:50:00,26.25,26.3,25.93,26.05,168089.0,26.25,26.3,25.93,26.05,168089.0
2022-11-15 09:30:00,26.59,26.95,26.44,26.66,198269.0,26.59,26.95,26.44,26.66,198269.0
2022-11-15 09:40:00,26.65,26.85,26.27,26.51,141913.0,26.65,26.85,26.27,26.51,141913.0
2022-11-15 09:50:00,26.52,27.2,26.52,27.17,157555.0,26.52,27.2,26.52,27.17,157555.0
2022-11-15 10:00:00,27.19,27.44,27.18,27.43,219888.0,27.19,27.44,27.18,27.43,219888.0
2022-11-15 10:10:00,27.42,27.58,27.05,27.33,179637.0,27.42,27.58,27.05,27.33,179637.0
2022-11-15 10:20:00,27.32,27.62,27.22,27.4,138789.0,27.32,27.62,27.22,27.4,138789.0
2022-11-15 10:30:00,27.43,27.63,27.34,27.36,141357.0,27.43,27.63,27.34,27.36,141357.0
2022-11-15 10:40:00,27.35,27.68,27.24,27.64,105158.0,27.35,27.68,27.24,27.64,105158.0
2022-11-15 10:50:00,27.64,27.73,27.44,27.51,97398.0,27.64,27.73,27.44,27.51,97398.0
2022-11-15 11:00:00,27.5,27.55,27.15,27.27,130103.0,27.5,27.55,27.15,27.27,130103.0
2022-11-15 11:10:00,27.27,27.59,27.2,27.44,101380.0,27.27,27.59,27.2,27.44,101380.0
2022-11-15 11:20:00,27.47,27.6,27.43,27.46,38633.0,27.47,27.6,27.43,27.46,38633.0
2022-11-15 11:30:00,27.49,27.66,27.44,27.55,67547.0,27.49,27.66,27.44,27.55,67547.0
2022-11-15 11:40:00,27.55,27.62,27.49,27.52,43727.0,27.55,27.62,27.49,27.52,43727.0
2022-11-15 11:50:00,27.51,27.78,27.5,27.71,76493.0,27.51,27.78,27.5,27.71,76493.0
2022-11-15 12:00:00,27.73,27.86,27.56,27.85,85618.0,27.73,27.86,27.56,27.85,85618.0
2022-11-15 12:10:00,27.83,27.94,27.76,27.87,86730.0,27.83,27.94,27.76,27.87,86730.0
2022-11-15 12:20:00,27.85,27.92,27.78,27.81,77200.0,27.85,27.92,27.78,27.81,77200.0
2022-11-15 12:30:00,27.82,27.92,27.72,27.9,62060.0,27.82,27.92,27.72,27.9,62060.0
2022-11-15 12:40:00,27.91,27.97,27.73,27.9,99618.0,27.91,27.97,27.73,27.9,99618.0
2022-11-15 12:50:00,27.88,28.12,27.77,28.12,113968.0,27.88,28.12,27.77,28.12,113968.0
2022-11-15 13:00:00,28.14,28.24,28.01,28.18,141856.0,28.14,28.24,28.01,28.18,141856.0
2022-11-15 13:10:00,28.19,28.2,27.81,27.81,186330.0,28.19,28.2,27.81,27.81,186330.0
2022-11-15 13:20:00,27.81,27.81,27.46,27.53,196105.0,27.81,27.81,27.46,27.53,196105.0
2022-11-15 13:30:00,27.52,27.57,27.09,27.2,213430.0,27.52,27.57,27.09,27.2,213430.0
2022-11-15 13:40:00,27.2,27.42,27.05,27.31,173255.0,27.2,27.42,27.05,27.31,173255.0
2022-11-15 13:50:00,27.32,27.38,27.19,27.2,72730.0,27.32,27.38,27.19,27.2,72730.0
2022-11-15 14:00:00,27.21,27.28,26.9,27.15,83584.0,27.21,27.28,26.9,27.15,83584.0
2022-11-15 14:10:00,27.13,27.42,27.13,27.37,77493.0,27.13,27.42,27.13,27.37,77493.0
2022-11-15 14:20:00,27.39,27.55,27.34,27.4,80467.0,27.39,27.55,27.34,27.4,80467.0
2022-11-15 14:30:00,27.4,27.46,27.34,27.38,39110.0,27.4,27.46,27.34,27.38,39110.0
2022-11-15 14:40:00,27.39,27.5,27.36,27.41,32336.0,27.39,27.5,27.36,27.41,32336.0
2022-11-15 14:50:00,27.38,27.65,27.38,27.56,43239.0,27.38,27.65,27.38,27.56,43239.0
2022-11-15 15:00:00,27.57,27.7,27.46,27.47,77558.0,27.57,27.7,27.46,27.47,77558.0
2022-11-15 15:10:00,27.5,27.68,27.41,27.66,38437.0,27.5,27.68,27.41,27.66,38437.0
2022-11-15 15:20:00,27.66,27.69,27.48,27.56,50165.0,27.66,27.69,27.48,27.56,50165.0
2022-11-15 15:30:00,27.56,27.56,27.44,27.54,51256.0,27.56,27.56,27.44,27.54,51256.0
2022-11-15 15:40:00,27.53,27.53,27.31,27.37,55775.0,27.53,27.53,27.31,27.37,55775.0
2022-11-15 15:50:00,27.39,27.6,27.31,27.59,272888.0,27.39,27.6,27.31,27.59,272888.0
2022-11-16 09:30:00,26.69,27.15,26.37,27.0,193798.0,26.69,27.15,26.37,27.0,193798.0
2022-11-16 09:40:00,26.98,27.1,26.71,26.71,61443.0,26.98,27.1,26.71,26.71,61443.0
2022-11-16 09:50:00,26.71,26.87,26.57,26.78,104525.0,26.71,26.87,26.57,26.78,104525.0
2022-11-16 10:00:00,26.76,27.0,26.56,26.57,55345.0,26.76,27.0,26.56,26.57,55345.0
2022-11-16 10:10:00,26.6,26.72,26.46,26.54,70272.0,26.6,26.72,26.46,26.54,70272.0
2022-11-16 10:20:00,26.53,26.85,26.48,26.74,68970.0,26.53,26.85,26.48,26.74,68970.0
2022-11-16 10:30:00,26.74,26.93,26.63,26.67,47790.0,26.74,26.93,26.63,26.67,47790.0
2022-11-16 10:40:00,26.69,26.78,26.54,26.77,48474.0,26.69,26.78,26.54,26.77,48474.0
2022-11-16 10:50:00,26.76,26.76,26.53,26.63,38284.0,26.76,26.76,26.53,26.63,38284.0
2022-11-16 11:00:00,26.65,26.73,26.57,26.63,36855.0,26.65,26.73,26.57,26.63,36855.0
2022-11-16 11:10:00,26.65,26.83,26.61,26.79,40056.0,26.65,26.83,26.61,26.79,40056.0
2022-11-16 11:20:00,26.76,26.98,26.74,26.9,37127.0,26.76,26.98,26.74,26.9,37127.0
2022-11-16 11:30:00,26.9,26.94,26.75,26.82,19371.0,26.9,26.94,26.75,26.82,19371.0
2022-11-16 11:40:00,26.85,27.01,26.85,27.01,26775.0,26.85,27.01,26.85,27.01,26775.0
2022-11-16 11:50:00,27.01,27.12,26.94,27.04,34555.0,27.01,27.12,26.94,27.04,34555.0
2022-11-16 12:00:00,27.07,27.1,26.94,27.06,32202.0,27.07,27.1,26.94,27.06,32202.0
2022-11-16 12:10:00,27.09,27.17,27.04,27.09,18211.0,27.09,27.17,27.04,27.09,18211.0
2022-11-16 12:20:00,27.12,27.13,27.0,27.08,23949.0,27.12,27.13,27.0,27.08,23949.0
2022-11-16 12:30:00,27.08,27.15,27.05,27.09,25636.0,27.08,27.15,27.05,27.09,25636.0
2022-11-16 12:40:00,27.09,27.35,27.08,27.28,57174.0,27.09,27.35,27.08,27.28,57174.0
2022-11-16 12:50:00,27.28,27.28,27.16,27.21,16511.0,27.28,27.28,27.16,27.21,16511.0
2022-11-16 13:00:00,27.2,27.2,27.02,27.05,40363.0,27.2,27.2,27.02,27.05,40363.0
2022-11-16 13:10:00,27.08,27.17,27.06,27.09,28571.0,27.08,27.17,27.06,27.09,28571.0
2022-11-16 13:20:00,27.08,27.14,27.06,27.06,17511.0,27.08,27.14,27.06,27.06,17511.0
2022-11-16 13:30:00,27.06,27.08,26.85,26.95,47458.0,27.06,27.08,26.85,26.95,47458.0
2022-11-16 13:40:00,26.96,27.06,26.93,26.95,17931.0,26.96,27.06,26.93,26.95,17931.0
2022-11-16 13:50:00,26.95,27.02,26.93,26.98,11003.0,26.95,27.02,26.93,26.98,11003.0
2022-11-16 14:00:00,26.97,26.99,26.84,26.89,33438.0,26.97,26.99,26.84,26.89,33438.0
2022-11-16 14:10:00,26.86,26.92,26.81,26.83,12689.0,26.86,26.92,26.81,26.83,12689.0
2022-11-16 14:20:00,26.81,26.97,26.76,26.91,24265.0,26.81,26.97,26.76,26.91,24265.0
2022-11-16 14:30:00,26.91,26.98,26.76,26.91,19066.0,26.91,26.98,26.76,26.91,19066.0
2022-11-16 14:40:00,26.89,27.0,26.88,26.89,9683.0,26.89,27.0,26.88,26.89,9683.0
2022-11-16 14:50:00,26.92,26.99,26.89,26.97,15151.0,26.92,26.99,26.89,26.97,15151.0
2022-11-16 15:00:00,26.98,27.02,26.88,26.93,29691.0,26.98,27.02,26.88,26.93,29691.0
2022-11-16 15:10:00,26.92,26.95,26.85,26.87,29094.0,26.92,26.95,26.85,26.87,29094.0
2022-11-16 15:20:00,26.85,26.91,26.8,26.81,35722.0,26.85,26.91,26.8,26.81,35722.0
2022-11-16 15:30:00,26.82,26.89,26.79,26.89,57122.0,26.82,26.89,26.79,26.89,57122.0
2022-11-16 15:40:00,26.89,27.09,26.87,27.05,57472.0,26.89,27.09,26.87,27.05,57472.0
2022-11-16 15:50:00,27.06,27.15,27.04,27.1,183641.0,27.06,27.15,27.04,27.1,183641.0
2022-11-17 09:30:00,26.3,26.98,26.15,26.67,133365.0,26.3,26.98,26.15,26.67,133365.0
2022-11-17 09:40:00,26.8,26.93,26.66,26.73,58232.0,26.8,26.93,26.66,26.73,58232.0
2022-11-17 09:50:00,26.78,26.79,26.5,26.56,42545.0,26.78,26.79,26.5,26.56,42545.0
2022-11-17 10:00:00,26.58,26.75,26.53,26.69,37739.0,26.58,26.75,26.53,26.69,37739.0
2022-11-17 10:10:00,26.68,26.85,26.57,26.81,72896.0,26.68,26.85,26.57,26.81,72896.0
2022-11-17 10:20:00,26.83,26.96,26.75,26.81,38177.0,26.83,26.96,26.75,26.81,38177.0
2022-11-17 10:30:00,26.82,26.89,26.68,26.82,29061.0,26.82,26.89,26.68,26.82,29061.0
2022-11-17 10:40:00,26.85,26.88,26.74,26.88,19437.0,26.85,26.88,26.74,26.88,19437.0
2022-11-17 10:50:00,26.92,27.03,26.88,26.91,55925.0,26.92,27.03,26.88,26.91,55925.0
2022-11-17 11:00:00,26.93,26.98,26.84,26.87,40108.0,26.93,26.98,26.84,26.87,40108.0
2022-11-17 11:10:00,26.86,27.01,26.83,27.0,30124.0,26.86,27.01,26.83,27.0,30124.0
2022-11-17 11:20:00,26.99,27.0,26.82,26.91,31375.0,26.99,27.0,26.82,26.91,31375.0
2022-11-17 11:30:00,26.91,26.96,26.82,26.94,37234.0,26.91,26.96,26.82,26.94,37234.0
2022-11-17 11:40:00,26.96,27.0,26.9,26.96,20245.0,26.96,27.0,26.9,26.96,20245.0
2022-11-17 11:50:00,26.95,27.27,26.94,27.26,41623.0,26.95,27.27,26.94,27.26,41623.0
2022-11-17 12:00:00,27.25,27.34,27.16,27.34,42575.0,27.25,27.34,27.16,27.34,42575.0
2022-11-17 12:10:00,27.34,27.39,27.18,27.28,35891.0,27.34,27.39,27.18,27.28,35891.0
2022-11-17 12:20:00,27.28,27.29,27.2,27.25,16309.0,27.28,27.29,27.2,27.25,16309.0
2022-11-17 12:30:00,27.22,27.26,27.12,27.26,27599.0,27.22,27.26,27.12,27.26,27599.0
2022-11-17 12:40:00,27.27,27.54,27.27,27.53,98796.0,27.27,27.54,27.27,27.53,98796.0
2022-11-17 12:50:00,27.53,27.58,27.41,27.48,40084.0,27.53,27.58,27.41,27.48,40084.0
2022-11-17 13:00:00,27.47,27.59,27.45,27.52,25147.0,27.47,27.59,27.45,27.52,25147.0
2022-11-17 13:10:00,27.53,27.68,27.51,27.68,36643.0,27.53,27.68,27.51,27.68,36643.0
2022-11-17 13:20:00,27.68,27.74,27.5,27.56,51917.0,27.68,27.74,27.5,27.56,51917.0
2022-11-17 13:30:00,27.54,27.63,27.49,27.62,37714.0,27.54,27.63,27.49,27.62,37714.0
2022-11-17 13:40:00,27.61,27.64,27.41,27.44,22531.0,27.61,27.64,27.41,27.44,22531.0
2022-11-17 13:50:00,27.44,27.51,27.4,27.48,17566.0,27.44,27.51,27.4,27.48,17566.0
2022-11-17 14:00:00,27.5,27.56,27.43,27.43,28735.0,27.5,27.56,27.43,27.43,28735.0
2022-11-17 14:10:00,27.45,27.46,27.35,27.44,24901.0,27.45,27.46,27.35,27.44,24901.0
2022-11-17 14:20:00,27.45,27.45,27.38,27.42,14138.0,27.45,27.45,27.38,27.42,14138.0
2022-11-17 14:30:00,27.42,27.47,27.37,27.43,23123.0,27.42,27.47,27.37,27.43,23123.0
2022-11-17 14:40:00,27.44,27.63,27.43,27.59,19987.0,27.44,27.63,27.43,27.59,19987.0
2022-11-17 14:50:00,27.58,27.7,27.56,27.68,35169.0,27.58,27.7,27.56,27.68,35169.0
2022-11-17 15:00:00,27.71,27.76,27.6,27.6,51484.0,27.71,27.76,27.6,27.6,51484.0
2022-11-17 15:10:00,27.59,27.65,27.58,27.62,23211.0,27.59,27.65,27.58,27.62,23211.0
2022-11-17 15:20:00,27.61,27.64,27.41,27.42,61444.0,27.61,27.64,27.41,27.42,61444.0
2022-11-17 15:30:00,27.4,27.53,27.25,27.3,96148.0,27.4,27.53,27.25,27.3,96148.0
2022-11-17 15:40:00,27.3,27.52,27.27,27.5,84118.0,27.3,27.52,27.27,27.5,84118.0
2022-11-17 15:50:00,27.53,27.76,27.44,27.75,188051.0,27.53,27.76,27.44,27.75,188051.0
2022-11-18 09:30:00,28.16,28.7,27.79,28.18,279217.0,28.16,28.7,27.79,28.18,279217.0
2022-11-18 09:40:00,28.27,28.49,28.01,28.16,115938.0,28.27,28.49,28.01,28.16,115938.0
2022-11-18 09:50:00,28.18,28.22,27.85,27.92,66625.0,28.18,28.22,27.85,27.92,66625.0
2022-11-18 10:00:00,27.9,27.97,27.65,27.7,80444.0,27.9,27.97,27.65,27.7,80444.0
2022-11-18 10:10:00,27.71,27.83,27.47,27.78,98854.0,27.71,27.83,27.47,27.78,98854.0
2022-11-18 10:20:00,27.79,28.06,27.46,27.58,79455.0,27.79,28.06,27.46,27.58,79455.0
2022-11-18 10:30:00,27.54,27.83,27.52,27.75,41559.0,27.54,27.83,27.52,27.75,41559.0
2022-11-18 10:40:00,27.77,27.97,27.69,27.89,51780.0,27.77,27.97,27.69,27.89,51780.0
2022-11-18 10:50:00,27.89,28.0,27.77,27.82,43612.0,27.89,28.0,27.77,27.82,43612.0
2022-11-18 11:00:00,27.83,27.85,27.55,27.61,30000.0,27.83,27.85,27.55,27.61,30000.0
2022-11-18 11:10:00,27.63,27.68,27.55,27.58,22765.0,27.63,27.68,27.55,27.58,22765.0
2022-11-18 11:20:00,27.59,27.61,27.47,27.51,46782.0,27.59,27.61,27.47,27.51,46782.0
2022-11-18 11:30:00,27.52,27.56,27.44,27.45,29034.0,27.52,27.56,27.44,27.45,29034.0
2022-11-18 11:40:00,27.46,27.51,27.42,27.44,40355.0,27.46,27.51,27.42,27.44,40355.0
2022-11-18 11:50:00,27.43,27.46,27.3,27.31,39562.0,27.43,27.46,27.3,27.31,39562.0
2022-11-18 12:00:00,27.29,27.35,27.25,27.28,26424.0,27.29,27.35,27.25,27.28,26424.0
2022-11-18 12:10:00,27.27,27.32,27.13,27.21,42499.0,27.27,27.32,27.13,27.21,42499.0
2022-11-18 12:20:00,27.17,27.2,27.02,27.2,49295.0,27.17,27.2,27.02,27.2,49295.0
2022-11-18 12:30:00,27.2,27.21,27.02,27.12,23146.0,27.2,27.21,27.02,27.12,23146.0
2022-11-18 12:40:00,27.12,27.17,26.91,26.95,51747.0,27.12,27.17,26.91,26.95,51747.0
2022-11-18 12:50:00,26.96,26.97,26.84,26.92,35099.0,26.96,26.97,26.84,26.92,35099.0
2022-11-18 13:00:00,26.9,26.94,26.83,26.87,34367.0,26.9,26.94,26.83,26.87,34367.0
2022-11-18 13:10:00,26.89,27.1,26.89,27.08,56255.0,26.89,27.1,26.89,27.08,56255.0
2022-11-18 13:20:00,27.11,27.34,27.05,27.33,43380.0,27.11,27.34,27.05,27.33,43380.0
2022-11-18 13:30:00,27.33,27.38,27.24,27.31,53896.0,27.33,27.38,27.24,27.31,53896.0
2022-11-18 13:40:00,27.33,27.49,27.31,27.46,40253.0,27.33,27.49,27.31,27.46,40253.0
2022-11-18 13:50:00,27.44,27.49,27.25,27.47,31232.0,27.44,27.49,27.25,27.47,31232.0
2022-11-18 14:00:00,27.46,27.58,27.43,27.54,54359.0,27.46,27.58,27.43,27.54,54359.0
2022-11-18 14:10:00,27.55,27.58,27.46,27.58,42333.0,27.55,27.58,27.46,27.58,42333.0
2022-11-18 14:20:00,27.57,27.6,27.52,27.58,43700.0,27.57,27.6,27.52,27.58,43700.0
2022-11-18 14:30:00,27.58,27.6,27.47,27.58,40312.0,27.58,27.6,27.47,27.58,40312.0
2022-11-18 14:40:00,27.57,27.65,27.53,27.53,135077.0,27.57,27.65,27.53,27.53,135077.0
2022-11-18 14:50:00,27.54,27.54,27.33,27.4,25708.0,27.54,27.54,27.33,27.4,25708.0
2022-11-18 15:00:00,27.41,27.53,27.41,27.51,37929.0,27.41,27.53,27.41,27.51,37929.0
2022-11-18 15:10:00,27.52,27.58,27.43,27.48,38454.0,27.52,27.58,27.43,27.48,38454.0
2022-11-18 15:20:00,27.48,27.52,27.28,27.48,46867.0,27.48,27.52,27.28,27.48,46867.0
2022-11-18 15:30:00,27.48,27.58,27.4,27.48,40020.0,27.48,27.58,27.4,27.48,40020.0
2022-11-18 15:40:00,27.48,27.56,27.45,27.54,81276.0,27.48,27.56,27.45,27.54,81276.0
2022-11-18 15:50:00,27.54,27.64,27.44,27.62,209586.0,27.54,27.64,27.44,27.62,209586.0
2022-11-21 09:30:00,26.66,27.59,26.61,27.33,182876.0,26.66,27.59,26.61,27.33,182876.0
2022-11-21 09:40:00,27.33,27.8,27.28,27.67,100318.0,27.33,27.8,27.28,27.67,100318.0
2022-11-21 09:50:00,27.67,27.83,27.26,27.34,109710.0,27.67,27.83,27.26,27.34,109710.0
2022-11-21 10:00:00,27.32,27.34,27.1,27.29,51398.0,27.32,27.34,27.1,27.29,51398.0
2022-11-21 10:10:00,27.3,27.47,27.22,27.4,55943.0,27.3,27.47,27.22,27.4,55943.0
2022-11-21 10:20:00,27.39,27.4,26.85,26.89,118946.0,27.39,27.4,26.85,26.89,118946.0
2022-11-21 10:30:00,26.85,26.91,26.52,26.66,131019.0,26.85,26.91,26.52,26.66,131019.0
2022-11-21 10:40:00,26.65,26.78,26.53,26.66,59288.0,26.65,26.78,26.53,26.66,59288.0
2022-11-21 10:50:00,26.66,26.7,26.45,26.51,95147.0,26.66,26.7,26.45,26.51,95147.0
2022-11-21 11:00:00,26.5,26.51,26.06,26.09,135903.0,26.5,26.51,26.06,26.09,135903.0
2022-11-21 11:10:00,26.04,26.29,25.8,26.26,174373.0,26.04,26.29,25.8,26.26,174373.0
2022-11-21 11:20:00,26.26,26.31,26.09,26.13,60770.0,26.26,26.31,26.09,26.13,60770.0
2022-11-21 11:30:00,26.12,26.14,25.95,25.95,92286.0,26.12,26.14,25.95,25.95,92286.0
2022-11-21 11:40:00,25.97,26.04,25.91,25.99,56609.0,25.97,26.04,25.91,25.99,56609.0
2022-11-21 11:50:00,26.0,26.18,25.92,26.09,79039.0,26.0,26.18,25.92,26.09,79039.0
2022-11-21 12:00:00,26.07,26.16,25.96,26.13,40798.0,26.07,26.16,25.96,26.13,40798.0
2022-11-21 12:10:00,26.13,26.18,26.02,26.04,13482.0,26.13,26.18,26.02,26.04,13482.0
2022-11-21 12:20:00,26.03,26.03,25.73,25.79,95451.0,26.03,26.03,25.73,25.79,95451.0
2022-11-21 12:30:00,25.78,25.84,25.52,25.54,145022.0,25.78,25.84,25.52,25.54,145022.0
2022-11-21 12:40:00,25.53,25.74,25.53,25.66,70845.0,25.53,25.74,25.53,25.66,70845.0
2022-11-21 12:50:00,25.63,25.68,25.45,25.47,71894.0,25.63,25.68,25.45,25.47,71894.0
2022-11-21 13:00:00,25.48,25.49,25.34,25.35,71688.0,25.48,25.49,25.34,25.35,71688.0
2022-11-21 13:10:00,25.36,25.54,25.34,25.42,85589.0,25.36,25.54,25.34,25.42,85589.0
2022-11-21 13:20:00,25.42,25.46,25.2,25.3,76851.0,25.42,25.46,25.2,25.3,76851.0
2022-11-21 13:30:00,25.32,25.45,25.27,25.43,41199.0,25.32,25.45,25.27,25.43,41199.0
2022-11-21 13:40:00,25.42,25.42,25.22,25.36,75680.0,25.42,25.42,25.22,25.36,75680.0
2022-11-21 13:50:00,25.36,25.47,25.33,25.45,30028.0,25.36,25.47,25.33,25.45,30028.0
2022-11-21 14:00:00,25.44,25.47,25.08,25.12,115892.0,25.44,25.47,25.08,25.12,115892.0
2022-11-21 14:10:00,25.12,25.17,24.91,25.02,165922.0,25.12,25.17,24.91,25.02,165922.0
2022-11-21 14:20:00,25.03,25.15,24.85,25.12,111073.0,25.03,25.15,24.85,25.12,111073.0
2022-11-21 14:30:00,25.12,25.17,24.95,25.01,65773.0,25.12,25.17,24.95,25.01,65773.0
2022-11-21 14:40:00,25.01,25.13,24.93,25.13,46097.0,25.01,25.13,24.93,25.13,46097.0
2022-11-21 14:50:00,25.13,25.13,25.0,25.07,51255.0,25.13,25.13,25.0,25.07,51255.0
2022-11-21 15:00:00,25.07,25.22,24.94,25.09,109463.0,25.07,25.22,24.94,25.09,109463.0
2022-11-21 15:10:00,25.09,25.15,24.97,25.07,48537.0,25.09,25.15,24.97,25.07,48537.0
2022-11-21 15:20:00,25.08,25.11,24.97,25.09,37201.0,25.08,25.11,24.97,25.09,37201.0
2022-11-21 15:30:00,25.08,25.41,25.03,25.25,78865.0,25.08,25.41,25.03,25.25,78865.0
2022-11-21 15:40:00,25.26,25.26,25.1,25.19,91457.0,25.26,25.26,25.1,25.19,91457.0
2022-11-21 15:50:00,25.18,25.2,25.02,25.2,197555.0,25.18,25.2,25.02,25.2,197555.0
2022-11-22 09:30:00,25.13,25.54,24.7,24.8,387304.0,25.13,25.54,24.7,24.8,387304.0
2022-11-22 09:40:00,24.76,25.13,24.72,25.11,136133.0,24.76,25.13,24.72,25.11,136133.0
2022-11-22 09:50:00,25.16,25.38,24.88,24.94,304022.0,25.16,25.38,24.88,24.94,304022.0
2022-11-22 10:00:00,24.95,25.61,24.94,25.54,152505.0,24.95,25.61,24.94,25.54,152505.0
2022-11-22 10:10:00,25.56,25.71,25.51,25.6,180979.0,25.56,25.71,25.51,25.6,180979.0
2022-11-22 10:20:00,25.64,26.33,25.59,26.32,306193.0,25.64,26.33,25.59,26.32,306193.0
2022-11-22 10:30:00,26.33,26.4,25.8,25.91,218695.0,26.33,26.4,25.8,25.91,218695.0
2022-11-22 10:40:00,25.88,26.45,25.88,26.39,87773.0,25.88,26.45,25.88,26.39,87773.0
2022-11-22 10:50:00,26.38,26.41,26.01,26.11,84601.0,26.38,26.41,26.01,26.11,84601.0
2022-11-22 11:00:00,26.12,26.14,25.86,25.93,42469.0,26.12,26.14,25.86,25.93,42469.0
2022-11-22 11:10:00,25.93,25.95,25.62,25.79,84325.0,25.93,25.95,25.62,25.79,84325.0
2022-11-22 11:20:00,25.79,25.95,25.76,25.91,46077.0,25.79,25.95,25.76,25.91,46077.0
2022-11-22 11:30:00,25.91,25.93,25.64,25.7,28815.0,25.91,25.93,25.64,25.7,28815.0
2022-11-22 11:40:00,25.69,25.74,25.55,25.62,34807.0,25.69,25.74,25.55,25.62,34807.0
2022-11-22 11:50:00,25.65,25.82,25.61,25.8,36093.0,25.65,25.82,25.61,25.8,36093.0
2022-11-22 12:00:00,25.81,26.09,25.8,25.99,100926.0,25.81,26.09,25.8,25.99,100926.0
2022-11-22 12:10:00,25.99,26.01,25.68,25.83,182072.0,25.99,26.01,25.68,25.83,182072.0
2022-11-22 12:20:00,25.85,25.88,25.81,25.83,32085.0,25.85,25.88,25.81,25.83,32085.0
2022-11-22 12:30:00,25.84,25.88,25.73,25.75,16688.0,25.84,25.88,25.73,25.75,16688.0
2022-11-22 12:40:00,25.72,25.74,25.62,25.67,19143.0,25.72,25.74,25.62,25.67,19143.0
2022-11-22 12:50:00,25.68,25.79,25.6,25.6,22276.0,25.68,25.79,25.6,25.6,22276.0
2022-11-22 13:00:00,25.59,25.85,25.57,25.84,32858.0,25.59,25.85,25.57,25.84,32858.0
2022-11-22 13:10:00,25.85,25.87,25.76,25.84,40633.0,25.85,25.87,25.76,25.84,40633.0
2022-11-22 13:20:00,25.85,25.88,25.79,25.84,15365.0,25.85,25.88,25.79,25.84,15365.0
2022-11-22 13:30:00,25.84,25.94,25.83,25.88,24243.0,25.84,25.94,25.83,25.88,24243.0
2022-11-22 13:40:00,25.85,25.89,25.79,25.87,20859.0,25.85,25.89,25.79,25.87,20859.0
2022-11-22 13:50:00,25.87,25.95,25.82,25.85,21200.0,25.87,25.95,25.82,25.85,21200.0
2022-11-22 14:00:00,25.8,25.87,25.73,25.73,29481.0,25.8,25.87,25.73,25.73,29481.0
2022-11-22 14:10:00,25.74,25.77,25.66,25.72,64171.0,25.74,25.77,25.66,25.72,64171.0
2022-11-22 14:20:00,25.71,25.84,25.65,25.77,35935.0,25.71,25.84,25.65,25.77,35935.0
2022-11-22 14:30:00,25.78,25.88,25.78,25.81,18981.0,25.78,25.88,25.78,25.81,18981.0
2022-11-22 14:40:00,25.85,25.85,25.77,25.79,12517.0,25.85,25.85,25.77,25.79,12517.0
2022-11-22 14:50:00,25.78,25.84,25.76,25.84,14111.0,25.78,25.84,25.76,25.84,14111.0
2022-11-22 15:00:00,25.83,25.91,25.81,25.89,17984.0,25.83,25.91,25.81,25.89,17984.0
2022-11-22 15:10:00,25.88,25.93,25.83,25.83,21513.0,25.88,25.93,25.83,25.83,21513.0
2022-11-22 15:20:00,25.85,25.99,25.85,25.98,46760.0,25.85,25.99,25.85,25.98,46760.0
2022-11-22 15:30:00,25.97,26.11,25.97,26.0,90762.0,25.97,26.11,25.97,26.0,90762.0
2022-11-22 15:40:00,26.01,26.15,25.95,26.1,117720.0,26.01,26.15,25.95,26.1,117720.0
2022-11-22 15:50:00,26.12,26.27,26.07,26.25,223493.0,26.12,26.27,26.07,26.25,223493.0
2022-11-23 09:30:00,25.92,26.59,25.92,26.5,121196.0,25.92,26.59,25.92,26.5,121196.0
2022-11-23 09:40:00,26.47,26.65,26.19,26.51,111899.0,26.47,26.65,26.19,26.51,111899.0
2022-11-23 09:50:00,26.51,26.67,26.35,26.67,131338.0,26.51,26.67,26.35,26.67,131338.0
2022-11-23 10:00:00,26.66,26.86,26.54,26.7,102674.0,26.66,26.86,26.54,26.7,102674.0
2022-11-23 10:10:00,26.69,26.75,26.47,26.54,70559.0,26.69,26.75,26.47,26.54,70559.0
2022-11-23 10:20:00,26.57,26.71,26.53,26.6,63134.0,26.57,26.71,26.53,26.6,63134.0
2022-11-23 10:30:00,26.65,26.88,26.61,26.88,62820.0,26.65,26.88,26.61,26.88,62820.0
2022-11-23 10:40:00,26.88,27.14,26.81,26.81,156152.0,26.88,27.14,26.81,26.81,156152.0
2022-11-23 10:50:00,26.81,27.03,26.81,26.96,37866.0,26.81,27.03,26.81,26.96,37866.0
2022-11-23 11:00:00,26.98,27.02,26.79,26.83,93785.0,26.98,27.02,26.79,26.83,93785.0
2022-11-23 11:10:00,26.81,26.85,26.66,26.67,66966.0,26.81,26.85,26.66,26.67,66966.0
2022-11-23 11:20:00,26.68,26.8,26.63,26.76,58463.0,26.68,26.8,26.63,26.76,58463.0
2022-11-23 11:30:00,26.73,26.74,26.55,26.61,80796.0,26.73,26.74,26.55,26.61,80796.0
2022-11-23 11:40:00,26.61,26.96,26.43,26.43,144971.0,26.61,26.96,26.43,26.43,144971.0
2022-11-23 11:50:00,26.48,26.56,26.34,26.44,56282.0,26.48,26.56,26.34,26.44,56282.0
2022-11-23 12:00:00,26.43,26.57,26.42,26.56,31153.0,26.43,26.57,26.42,26.56,31153.0
2022-11-23 12:10:00,26.55,26.58,26.4,26.54,36887.0,26.55,26.58,26.4,26.54,36887.0
2022-11-23 12:20:00,26.54,26.64,26.46,26.63,31023.0,26.54,26.64,26.46,26.63,31023.0
2022-11-23 12:30:00,26.64,26.69,26.55,26.58,21879.0,26.64,26.69,26.55,26.58,21879.0
2022-11-23 12:40:00,26.56,26.57,26.4,26.45,19206.0,26.56,26.57,26.4,26.45,19206.0
2022-11-23 12:50:00,26.45,26.48,26.01,26.17,64093.0,26.45,26.48,26.01,26.17,64093.0
2022-11-23 13:00:00,26.15,26.22,26.02,26.22,71686.0,26.15,26.22,26.02,26.22,71686.0
2022-11-23 13:10:00,26.19,26.41,26.19,26.33,26964.0,26.19,26.41,26.19,26.33,26964.0
2022-11-23 13:20:00,26.33,26.37,26.26,26.34,27300.0,26.33,26.37,26.26,26.34,27300.0
2022-11-23 13:30:00,26.37,26.46,26.37,26.41,12833.0,26.37,26.46,26.37,26.41,12833.0
2022-11-23 13:40:00,26.41,26.46,26.4,26.43,15627.0,26.41,26.46,26.4,26.43,15627.0
2022-11-23 13:50:00,26.42,26.43,26.28,26.33,24296.0,26.42,26.43,26.28,26.33,24296.0
2022-11-23 14:00:00,26.37,26.65,26.31,26.54,63794.0,26.37,26.65,26.31,26.54,63794.0
2022-11-23 14:10:00,26.54,26.63,26.42,26.56,23712.0,26.54,26.63,26.42,26.56,23712.0
2022-11-23 14:20:00,26.56,26.7,26.56,26.65,19408.0,26.56,26.7,26.56,26.65,19408.0
2022-11-23 14:30:00,26.62,26.62,26.47,26.5,17988.0,26.62,26.62,26.47,26.5,17988.0
2022-11-23 14:40:00,26.52,26.63,26.51,26.62,13894.0,26.52,26.63,26.51,26.62,13894.0
2022-11-23 14:50:00,26.63,26.69,26.58,26.59,41900.0,26.63,26.69,26.58,26.59,41900.0
2022-11-23 15:00:00,26.57,26.69,26.55,26.69,14036.0,26.57,26.69,26.55,26.69,14036.0
2022-11-23 15:10:00,26.69,26.78,26.63,26.78,16348.0,26.69,26.78,26.63,26.78,16348.0
2022-11-23 15:20:00,26.76,26.8,26.68,26.78,22717.0,26.76,26.8,26.68,26.78,22717.0
2022-11-23 15:30:00,26.78,26.81,26.75,26.78,22127.0,26.78,26.81,26.75,26.78,22127.0
2022-11-23 15:40:00,26.8,26.8,26.55,26.56,46709.0,26.8,26.8,26.55,26.56,46709.0
2022-11-23 15:50:00,26.57,26.72,26.54,26.68,116882.0,26.57,26.72,26.54,26.68,116882.0
2022-11-25 09:30:00,26.5,26.9,26.4,26.8,84581.0,26.5,26.9,26.4,26.8,84581.0
2022-11-25 09:40:00,26.77,27.02,26.7,26.89,71378.0,26.77,27.02,26.7,26.89,71378.0
2022-11-25 09:50:00,26.87,27.05,26.79,26.8,55788.0,26.87,27.05,26.79,26.8,55788.0
2022-11-25 10:00:00,26.82,26.89,26.64,26.75,33345.0,26.82,26.89,26.64,26.75,33345.0
2022-11-25 10:10:00,26.78,26.85,26.7,26.73,17627.0,26.78,26.85,26.7,26.73,17627.0
2022-11-25 10:20:00,26.72,26.77,26.58,26.67,21741.0,26.72,26.77,26.58,26.67,21741.0
2022-11-25 10:30:00,26.66,26.69,26.57,26.64,20257.0,26.66,26.69,26.57,26.64,20257.0
2022-11-25 10:40:00,26.62,26.78,26.58,26.78,17580.0,26.62,26.78,26.58,26.78,17580.0
2022-11-25 10:50:00,26.77,26.84,26.73,26.82,21388.0,26.77,26.84,26.73,26.82,21388.0
2022-11-25 11:00:00,26.83,26.98,26.8,26.81,39104.0,26.83,26.98,26.8,26.81,39104.0
2022-11-25 11:10:00,26.83,26.86,26.72,26.76,24484.0,26.83,26.86,26.72,26.76,24484.0
2022-11-25 11:20:00,26.8,26.86,26.79,26.81,21997.0,26.8,26.86,26.79,26.81,21997.0
2022-11-25 11:30:00,26.82,26.86,26.76,26.85,27081.0,26.82,26.86,26.76,26.85,27081.0
2022-11-25 11:40:00,26.85,26.87,26.79,26.83,17618.0,26.85,26.87,26.79,26.83,17618.0
2022-11-25 11:50:00,26.84,26.84,26.74,26.76,21317.0,26.84,26.84,26.74,26.76,21317.0
2022-11-25 12:00:00,26.77,26.77,26.6,26.62,25090.0,26.77,26.77,26.6,26.62,25090.0
2022-11-25 12:10:00,26.63,26.64,26.44,26.46,44255.0,26.63,26.64,26.44,26.46,44255.0
2022-11-25 12:20:00,26.46,26.51,26.44,26.49,19908.0,26.46,26.51,26.44,26.49,19908.0
2022-11-25 12:30:00,26.49,26.49,26.33,26.37,43203.0,26.49,26.49,26.33,26.37,43203.0
2022-11-25 12:40:00,26.38,26.43,26.33,26.33,38532.0,26.38,26.43,26.33,26.33,38532.0
2022-11-25 12:50:00,26.34,26.47,26.14,26.15,160952.0,26.34,26.47,26.14,26.15,160952.0
2022-11-28 09:30:00,25.79,26.36,25.56,26.34,157468.0,25.79,26.36,25.56,26.34,157468.0
2022-11-28 09:40:00,26.3,26.31,26.15,26.31,37645.0,26.3,26.31,26.15,26.31,37645.0
2022-11-28 09:50:00,26.29,26.4,26.1,26.36,60948.0,26.29,26.4,26.1,26.36,60948.0
2022-11-28 10:00:00,26.34,26.38,26.19,26.29,28890.0,26.34,26.38,26.19,26.29,28890.0
2022-11-28 10:10:00,26.27,26.44,26.27,26.38,35948.0,26.27,26.44,26.27,26.38,35948.0
2022-11-28 10:20:00,26.37,26.39,26.05,26.15,40455.0,26.37,26.39,26.05,26.15,40455.0
2022-11-28 10:30:00,26.15,26.22,26.06,26.15,29395.0,26.15,26.22,26.06,26.15,29395.0
2022-11-28 10:40:00,26.16,26.22,26.01,26.17,22547.0,26.16,26.22,26.01,26.17,22547.0
2022-11-28 10:50:00,26.2,26.35,26.07,26.22,36736.0,26.2,26.35,26.07,26.22,36736.0
2022-11-28 11:00:00,26.24,26.28,26.01,26.06,19887.0,26.24,26.28,26.01,26.06,19887.0
2022-11-28 11:10:00,26.08,26.08,25.93,25.98,37559.0,26.08,26.08,25.93,25.98,37559.0
2022-11-28 11:20:00,25.97,26.08,25.96,25.98,46773.0,25.97,26.08,25.96,25.98,46773.0
2022-11-28 11:30:00,26.0,26.1,25.96,26.06,41339.0,26.0,26.1,25.96,26.06,41339.0
2022-11-28 11:40:00,26.08,26.1,25.99,26.02,32325.0,26.08,26.1,25.99,26.02,32325.0
2022-11-28 11:50:00,26.0,26.01,25.96,25.96,20196.0,26.0,26.01,25.96,25.96,20196.0
2022-11-28 12:00:00,25.96,26.01,25.78,25.8,39521.0,25.96,26.01,25.78,25.8,39521.0
2022-11-28 12:10:00,25.78,26.0,25.73,25.95,82012.0,25.78,26.0,25.73,25.95,82012.0
2022-11-28 12:20:00,25.96,25.99,25.86,25.9,35075.0,25.96,25.99,25.86,25.9,35075.0
2022-11-28 12:30:00,25.89,26.06,25.87,25.94,65558.0,25.89,26.06,25.87,25.94,65558.0
2022-11-28 12:40:00,25.95,25.99,25.77,25.77,32027.0,25.95,25.99,25.77,25.77,32027.0
2022-11-28 12:50:00,25.77,25.8,25.67,25.68,49632.0,25.77,25.8,25.67,25.68,49632.0
2022-11-28 13:00:00,25.66,25.72,25.51,25.51,66344.0,25.66,25.72,25.51,25.51,66344.0
2022-11-28 13:10:00,25.52,25.59,25.51,25.52,51737.0,25.52,25.59,25.51,25.52,51737.0
2022-11-28 13:20:00,25.53,25.58,25.47,25.49,49746.0,25.53,25.58,25.47,25.49,49746.0
2022-11-28 13:30:00,25.47,25.48,25.4,25.41,90561.0,25.47,25.48,25.4,25.41,90561.0
2022-11-28 13:40:00,25.41,25.44,25.36,25.44,41530.0,25.41,25.44,25.36,25.44,41530.0
2022-11-28 13:50:00,25.41,25.45,25.29,25.37,54037.0,25.41,25.45,25.29,25.37,54037.0
2022-11-28 14:00:00,25.36,25.39,25.26,25.26,34119.0,25.36,25.39,25.26,25.26,34119.0
2022-11-28 14:10:00,25.25,25.38,25.24,25.35,38007.0,25.25,25.38,25.24,25.35,38007.0
2022-11-28 14:20:00,25.36,25.49,25.36,25.42,30023.0,25.36,25.49,25.36,25.42,30023.0
2022-11-28 14:30:00,25.43,25.48,25.4,25.44,14680.0,25.43,25.48,25.4,25.44,14680.0
2022-11-28 14:40:00,25.44,25.46,25.36,25.38,11796.0,25.44,25.46,25.36,25.38,11796.0
2022-11-28 14:50:00,25.37,25.45,25.35,25.36,16381.0,25.37,25.45,25.35,25.36,16381.0
2022-11-28 15:00:00,25.38,25.4,25.3,25.34,28138.0,25.38,25.4,25.3,25.34,28138.0
2022-11-28 15:10:00,25.3,25.37,25.29,25.35,24018.0,25.3,25.37,25.29,25.35,24018.0
2022-11-28 15:20:00,25.34,25.37,25.3,25.34,28331.0,25.34,25.37,25.3,25.34,28331.0
2022-11-28 15:30:00,25.34,25.35,25.21,25.29,68303.0,25.34,25.35,25.21,25.29,68303.0
2022-11-28 15:40:00,25.28,25.36,25.24,25.28,67701.0,25.28,25.36,25.24,25.28,67701.0
2022-11-28 15:50:00,25.29,25.38,25.25,25.3,154429.0,25.29,25.38,25.25,25.3,154429.0
2022-11-29 09:30:00,25.58,25.68,25.32,25.47,90418.0,25.58,25.68,25.32,25.47,90418.0
2022-11-29 09:40:00,25.47,25.8,25.43,25.58,52803.0,25.47,25.8,25.43,25.58,52803.0
2022-11-29 09:50:00,25.53,25.71,25.51,25.64,42388.0,25.53,25.71,25.51,25.64,42388.0
2022-11-29 10:00:00,25.64,25.85,25.57,25.73,32967.0,25.64,25.85,25.57,25.73,32967.0
2022-11-29 10:10:00,25.75,25.94,25.64,25.78,75888.0,25.75,25.94,25.64,25.78,75888.0
2022-11-29 10:20:00,25.85,26.1,25.85,26.04,85773.0,25.85,26.1,25.85,26.04,85773.0
2022-11-29 10:30:00,26.05,26.13,26.01,26.08,74381.0,26.05,26.13,26.01,26.08,74381.0
2022-11-29 10:40:00,26.07,26.25,26.01,26.23,75673.0,26.07,26.25,26.01,26.23,75673.0
2022-11-29 10:50:00,26.22,26.27,26.03,26.1,76953.0,26.22,26.27,26.03,26.1,76953.0
2022-11-29 11:00:00,26.1,26.13,25.72,25.73,72156.0,26.1,26.13,25.72,25.73,72156.0
2022-11-29 11:10:00,25.71,25.79,25.64,25.72,38324.0,25.71,25.79,25.64,25.72,38324.0
2022-11-29 11:20:00,25.7,25.82,25.63,25.78,27759.0,25.7,25.82,25.63,25.78,27759.0
2022-11-29 11:30:00,25.75,25.8,25.71,25.8,11623.0,25.75,25.8,25.71,25.8,11623.0
2022-11-29 11:40:00,25.81,25.85,25.77,25.84,33206.0,25.81,25.85,25.77,25.84,33206.0
2022-11-29 11:50:00,25.85,25.93,25.81,25.9,10767.0,25.85,25.93,25.81,25.9,10767.0
2022-11-29 12:00:00,25.88,25.95,25.84,25.92,19737.0,25.88,25.95,25.84,25.92,19737.0
2022-11-29 12:10:00,25.91,25.93,25.77,25.93,24001.0,25.91,25.93,25.77,25.93,24001.0
2022-11-29 12:20:00,25.93,25.98,25.91,25.93,22331.0,25.93,25.98,25.91,25.93,22331.0
2022-11-29 12:30:00,25.95,26.11,25.94,26.1,28898.0,25.95,26.11,25.94,26.1,28898.0
2022-11-29 12:40:00,26.1,26.35,25.89,25.99,108817.0,26.1,26.35,25.89,25.99,108817.0
2022-11-29 12:50:00,25.99,26.03,25.98,25.99,22974.0,25.99,26.03,25.98,25.99,22974.0
2022-11-29 13:00:00,25.99,25.99,25.77,25.96,46041.0,25.99,25.99,25.77,25.96,46041.0
2022-11-29 13:10:00,25.98,25.98,25.83,25.85,23483.0,25.98,25.98,25.83,25.85,23483.0
2022-11-29 13:20:00,25.86,25.93,25.82,25.84,23599.0,25.86,25.93,25.82,25.84,23599.0
2022-11-29 13:30:00,25.82,25.9,25.72,25.85,47800.0,25.82,25.9,25.72,25.85,47800.0
2022-11-29 13:40:00,25.86,25.86,25.81,25.81,5979.0,25.86,25.86,25.81,25.81,5979.0
2022-11-29 13:50:00,25.8,25.8,25.7,25.78,32331.0,25.8,25.8,25.7,25.78,32331.0
2022-11-29 14:00:00,25.75,25.84,25.75,25.79,10567.0,25.75,25.84,25.75,25.79,10567.0
2022-11-29 14:10:00,25.78,25.79,25.66,25.73,37168.0,25.78,25.79,25.66,25.73,37168.0
2022-11-29 14:20:00,25.72,25.79,25.68,25.7,15137.0,25.72,25.79,25.68,25.7,15137.0
2022-11-29 14:30:00,25.69,25.69,25.6,25.62,26644.0,25.69,25.69,25.6,25.62,26644.0
2022-11-29 14:40:00,25.62,25.64,25.58,25.6,12737.0,25.62,25.64,25.58,25.6,12737.0
2022-11-29 14:50:00,25.62,25.62,25.54,25.56,18601.0,25.62,25.62,25.54,25.56,18601.0
2022-11-29 15:00:00,25.56,25.61,25.48,25.6,22599.0,25.56,25.61,25.48,25.6,22599.0
2022-11-29 15:10:00,25.56,25.57,25.47,25.5,31018.0,25.56,25.57,25.47,25.5,31018.0
2022-11-29 15:20:00,25.5,25.59,25.45,25.53,36562.0,25.5,25.59,25.45,25.53,36562.0
2022-11-29 15:30:00,25.52,25.61,25.45,25.59,37784.0,25.52,25.61,25.45,25.59,37784.0
2022-11-29 15:40:00,25.59,25.64,25.48,25.55,27007.0,25.59,25.64,25.48,25.55,27007.0
2022-11-29 15:50:00,25.55,25.65,25.54,25.58,69066.0,25.55,25.65,25.54,25.58,69066.0
2022-11-30 09:30:00,25.9,25.94,25.42,25.46,79638.0,25.9,25.94,25.42,25.46,79638.0
2022-11-30 09:40:00,25.43,25.57,25.38,25.52,40722.0,25.43,25.57,25.38,25.52,40722.0
2022-11-30 09:50:00,25.55,25.63,25.44,25.54,41846.0,25.55,25.63,25.44,25.54,41846.0
2022-11-30 10:00:00,25.56,25.71,25.45,25.6,31607.0,25.56,25.71,25.45,25.6,31607.0
2022-11-30 10:10:00,25.6,25.64,25.51,25.59,54109.0,25.6,25.64,25.51,25.59,54109.0
2022-11-30 10:20:00,25.58,25.8,25.58,25.71,63924.0,25.58,25.8,25.58,25.71,63924.0
2022-11-30 10:30:00,25.73,25.76,25.38,25.41,75230.0,25.73,25.76,25.38,25.41,75230.0
2022-11-30 10:40:00,25.4,25.53,25.21,25.48,107690.0,25.4,25.53,25.21,25.48,107690.0
2022-11-30 10:50:00,25.48,25.54,25.31,25.34,33317.0,25.48,25.54,25.31,25.34,33317.0
2022-11-30 11:00:00,25.34,25.47,25.33,25.42,46049.0,25.34,25.47,25.33,25.42,46049.0
2022-11-30 11:10:00,25.42,25.5,25.42,25.48,19849.0,25.42,25.5,25.42,25.48,19849.0
2022-11-30 11:20:00,25.49,25.64,25.37,25.4,75630.0,25.49,25.64,25.37,25.4,75630.0
2022-11-30 11:30:00,25.41,25.49,25.4,25.48,26687.0,25.41,25.49,25.4,25.48,26687.0
2022-11-30 11:40:00,25.47,25.47,25.41,25.42,5256.0,25.47,25.47,25.41,25.42,5256.0
2022-11-30 11:50:00,25.43,25.43,25.33,25.4,22635.0,25.43,25.43,25.33,25.4,22635.0
2022-11-30 12:00:00,25.42,25.42,25.31,25.34,26682.0,25.42,25.42,25.31,25.34,26682.0
2022-11-30 12:10:00,25.33,25.34,25.06,25.1,92052.0,25.33,25.34,25.06,25.1,92052.0
2022-11-30 12:20:00,25.11,25.22,25.06,25.18,78276.0,25.11,25.22,25.06,25.18,78276.0
2022-11-30 12:30:00,25.19,25.21,25.03,25.06,58079.0,25.19,25.21,25.03,25.06,58079.0
2022-11-30 12:40:00,25.07,25.08,24.91,25.02,124773.0,25.07,25.08,24.91,25.02,124773.0
2022-11-30 12:50:00,25.03,25.1,25.0,25.03,38217.0,25.03,25.1,25.0,25.03,38217.0
2022-11-30 13:00:00,25.04,25.2,25.01,25.18,71372.0,25.04,25.2,25.01,25.18,71372.0
2022-11-30 13:10:00,25.18,25.27,25.17,25.19,26330.0,25.18,25.27,25.17,25.19,26330.0
2022-11-30 13:20:00,25.19,25.23,25.11,25.21,20076.0,25.19,25.23,25.11,25.21,20076.0
2022-11-30 13:30:00,25.21,25.58,25.15,25.49,51261.0,25.21,25.58,25.15,25.49,51261.0
2022-11-30 13:40:00,25.5,25.54,25.23,25.42,65284.0,25.5,25.54,25.23,25.42,65284.0
2022-11-30 13:50:00,25.44,25.66,25.39,25.63,55664.0,25.44,25.66,25.39,25.63,55664.0
2022-11-30 14:00:00,25.65,25.79,25.62,25.69,63614.0,25.65,25.79,25.62,25.69,63614.0
2022-11-30 14:10:00,25.67,26.04,25.65,26.01,105505.0,25.67,26.04,25.65,26.01,105505.0
2022-11-30 14:20:00,26.02,26.2,25.93,26.15,139102.0,26.02,26.2,25.93,26.15,139102.0
2022-11-30 14:30:00,26.16,26.18,25.85,25.88,123880.0,26.16,26.18,25.85,25.88,123880.0
2022-11-30 14:40:00,25.9,25.9,25.66,25.79,66793.0,25.9,25.9,25.66,25.79,66793.0
2022-11-30 14:50:00,25.8,25.83,25.68,25.73,46233.0,25.8,25.83,25.68,25.73,46233.0
2022-11-30 15:00:00,25.75,25.8,25.73,25.78,40494.0,25.75,25.8,25.73,25.78,40494.0
2022-11-30 15:10:00,25.79,25.88,25.74,25.82,37750.0,25.79,25.88,25.74,25.82,37750.0
2022-11-30 15:20:00,25.82,25.9,25.82,25.88,23643.0,25.82,25.9,25.82,25.88,23643.0
2022-11-30 15:30:00,25.88,26.08,25.88,25.96,66227.0,25.88,26.08,25.88,25.96,66227.0
2022-11-30 15:40:00,25.95,26.03,25.93,25.97,134563.0,25.95,26.03,25.93,25.97,134563.0
2022-11-30 15:50:00,25.99,26.23,25.95,26.15,386836.0,25.99,26.23,25.95,26.15,386836.0
2022-12-01 09:30:00,26.0,26.13,25.82,25.89,79928.0,26.0,26.13,25.82,25.89,79928.0
2022-12-01 09:40:00,25.87,26.05,25.78,25.9,66779.0,25.87,26.05,25.78,25.9,66779.0
2022-12-01 09:50:00,25.89,25.96,25.6,25.64,93514.0,25.89,25.96,25.6,25.64,93514.0
2022-12-01 10:00:00,25.66,25.69,25.51,25.6,81285.0,25.66,25.69,25.51,25.6,81285.0
2022-12-01 10:10:00,25.6,25.64,25.32,25.35,134584.0,25.6,25.64,25.32,25.35,134584.0
2022-12-01 10:20:00,25.39,25.42,25.27,25.32,110275.0,25.39,25.42,25.27,25.32,110275.0
2022-12-01 10:30:00,25.3,25.47,25.18,25.33,144814.0,25.3,25.47,25.18,25.33,144814.0
2022-12-01 10:40:00,25.34,25.98,25.27,25.9,165633.0,25.34,25.98,25.27,25.9,165633.0
2022-12-01 10:50:00,25.9,25.91,25.51,25.9,93671.0,25.9,25.91,25.51,25.9,93671.0
2022-12-01 11:00:00,25.83,25.9,25.61,25.72,57442.0,25.83,25.9,25.61,25.72,57442.0
2022-12-01 11:10:00,25.69,25.93,25.6,25.93,143694.0,25.69,25.93,25.6,25.93,143694.0
2022-12-01 11:20:00,25.9,27.5,25.9,26.69,1991072.0,25.9,27.5,25.9,26.69,1991072.0
2022-12-01 11:30:00,26.73,27.18,26.31,26.75,540047.0,26.73,27.18,26.31,26.75,540047.0
2022-12-01 11:40:00,26.75,26.84,26.32,26.5,225374.0,26.75,26.84,26.32,26.5,225374.0
2022-12-01 11:50:00,26.46,26.84,26.4,26.74,131913.0,26.46,26.84,26.4,26.74,131913.0
2022-12-01 12:00:00,26.72,26.84,26.37,26.5,123301.0,26.72,26.84,26.37,26.5,123301.0
2022-12-01 12:10:00,26.52,26.71,26.42,26.45,68885.0,26.52,26.71,26.42,26.45,68885.0
2022-12-01 12:20:00,26.45,26.8,26.41,26.67,114681.0,26.45,26.8,26.41,26.67,114681.0
2022-12-01 12:30:00,26.69,26.78,26.62,26.63,119489.0,26.69,26.78,26.62,26.63,119489.0
2022-12-01 12:40:00,26.63,26.78,26.63,26.65,92994.0,26.63,26.78,26.63,26.65,92994.0
2022-12-01 12:50:00,26.65,27.1,26.63,26.75,216814.0,26.65,27.1,26.63,26.75,216814.0
2022-12-01 13:00:00,26.79,27.14,26.75,26.93,133464.0,26.79,27.14,26.75,26.93,133464.0
2022-12-01 13:10:00,26.94,27.04,26.63,26.64,126542.0,26.94,27.04,26.63,26.64,126542.0
2022-12-01 13:20:00,26.64,26.76,26.63,26.72,57032.0,26.64,26.76,26.63,26.72,57032.0
2022-12-01 13:30:00,26.72,26.74,26.44,26.58,103795.0,26.72,26.74,26.44,26.58,103795.0
2022-12-01 13:40:00,26.58,26.7,26.56,26.62,41409.0,26.58,26.7,26.56,26.62,41409.0
2022-12-01 13:50:00,26.59,26.75,26.5,26.73,60983.0,26.59,26.75,26.5,26.73,60983.0
2022-12-01 14:00:00,26.73,26.82,26.6,26.8,64373.0,26.73,26.82,26.6,26.8,64373.0
2022-12-01 14:10:00,26.76,26.99,26.69,26.87,161251.0,26.76,26.99,26.69,26.87,161251.0
2022-12-01 14:20:00,26.91,26.94,26.56,26.64,100343.0,26.91,26.94,26.56,26.64,100343.0
2022-12-01 14:30:00,26.63,26.86,26.58,26.83,65928.0,26.63,26.86,26.58,26.83,65928.0
2022-12-01 14:40:00,26.82,27.12,26.81,27.05,129949.0,26.82,27.12,26.81,27.05,129949.0
2022-12-01 14:50:00,27.02,27.07,26.73,26.74,81902.0,27.02,27.07,26.73,26.74,81902.0
2022-12-01 15:00:00,26.8,26.82,26.7,26.78,46378.0,26.8,26.82,26.7,26.78,46378.0
2022-12-01 15:10:00,26.8,26.83,26.3,26.39,79470.0,26.8,26.83,26.3,26.39,79470.0
2022-12-01 15:20:00,26.37,26.5,26.32,26.41,50264.0,26.37,26.5,26.32,26.41,50264.0
2022-12-01 15:30:00,26.41,26.49,26.32,26.48,41484.0,26.41,26.49,26.32,26.48,41484.0
2022-12-01 15:40:00,26.47,26.55,26.32,26.33,71287.0,26.47,26.55,26.32,26.33,71287.0
2022-12-01 15:50:00,26.33,26.63,26.33,26.57,171402.0,26.33,26.63,26.33,26.57,171402.0
2022-12-02 09:30:00,26.25,26.85,26.11,26.39,171551.0,26.25,26.85,26.11,26.39,171551.0
2022-12-02 09:40:00,26.4,26.55,26.21,26.22,47748.0,26.4,26.55,26.21,26.22,47748.0
2022-12-02 09:50:00,26.22,26.6,26.12,26.49,53489.0,26.22,26.6,26.12,26.49,53489.0
2022-12-02 10:00:00,26.53,26.69,26.47,26.56,44206.0,26.53,26.69,26.47,26.56,44206.0
2022-12-02 10:10:00,26.58,26.88,26.58,26.7,82799.0,26.58,26.88,26.58,26.7,82799.0
2022-12-02 10:20:00,26.7,26.87,26.62,26.79,64665.0,26.7,26.87,26.62,26.79,64665.0
2022-12-02 10:30:00,26.78,27.34,26.67,27.25,227038.0,26.78,27.34,26.67,27.25,227038.0
2022-12-02 10:40:00,27.25,27.41,27.15,27.23,238860.0,27.25,27.41,27.15,27.23,238860.0
2022-12-02 10:50:00,27.24,27.35,27.04,27.22,94946.0,27.24,27.35,27.04,27.22,94946.0
2022-12-02 11:00:00,27.2,27.26,26.93,27.11,84904.0,27.2,27.26,26.93,27.11,84904.0
2022-12-02 11:10:00,27.11,27.35,27.1,27.3,79271.0,27.11,27.35,27.1,27.3,79271.0
2022-12-02 11:20:00,27.31,27.87,27.3,27.6,429851.0,27.31,27.87,27.3,27.6,429851.0
2022-12-02 11:30:00,27.6,27.64,27.38,27.46,116772.0,27.6,27.64,27.38,27.46,116772.0
2022-12-02 11:40:00,27.49,27.8,27.48,27.51,152402.0,27.49,27.8,27.48,27.51,152402.0
2022-12-02 11:50:00,27.52,27.58,27.41,27.45,72581.0,27.52,27.58,27.41,27.45,72581.0
2022-12-02 12:00:00,27.45,27.47,27.25,27.25,85834.0,27.45,27.47,27.25,27.25,85834.0
2022-12-02 12:10:00,27.26,27.42,27.2,27.3,31334.0,27.26,27.42,27.2,27.3,31334.0
2022-12-02 12:20:00,27.31,27.37,27.21,27.28,32726.0,27.31,27.37,27.21,27.28,32726.0
2022-12-02 12:30:00,27.27,27.36,27.17,27.25,46844.0,27.27,27.36,27.17,27.25,46844.0
2022-12-02 12:40:00,27.24,27.33,27.22,27.32,37569.0,27.24,27.33,27.22,27.32,37569.0
2022-12-02 12:50:00,27.31,27.33,27.25,27.29,19015.0,27.31,27.33,27.25,27.29,19015.0
2022-12-02 13:00:00,27.27,27.44,27.27,27.38,55755.0,27.27,27.44,27.27,27.38,55755.0
2022-12-02 13:10:00,27.37,27.57,27.36,27.46,79085.0,27.37,27.57,27.36,27.46,79085.0
2022-12-02 13:20:00,27.44,27.53,27.41,27.5,36134.0,27.44,27.53,27.41,27.5,36134.0
2022-12-02 13:30:00,27.51,27.54,27.4,27.43,45675.0,27.51,27.54,27.4,27.43,45675.0
2022-12-02 13:40:00,27.44,27.55,27.36,27.5,47001.0,27.44,27.55,27.36,27.5,47001.0
2022-12-02 13:50:00,27.5,27.55,27.44,27.51,38858.0,27.5,27.55,27.44,27.51,38858.0
2022-12-02 14:00:00,27.51,27.65,27.51,27.6,80520.0,27.51,27.65,27.51,27.6,80520.0
2022-12-02 14:10:00,27.58,27.58,27.38,27.48,71977.0,27.58,27.58,27.38,27.48,71977.0
2022-12-02 14:20:00,27.48,27.55,27.31,27.35,42818.0,27.48,27.55,27.31,27.35,42818.0
2022-12-02 14:30:00,27.34,27.41,27.28,27.36,32423.0,27.34,27.41,27.28,27.36,32423.0
2022-12-02 14:40:00,27.36,27.44,27.35,27.38,52963.0,27.36,27.44,27.35,27.38,52963.0
2022-12-02 14:50:00,27.38,27.5,27.33,27.44,78652.0,27.38,27.5,27.33,27.44,78652.0
2022-12-02 15:00:00,27.44,27.49,27.28,27.33,59591.0,27.44,27.49,27.28,27.33,59591.0
2022-12-02 15:10:00,27.33,27.49,27.27,27.38,53721.0,27.33,27.49,27.27,27.38,53721.0
2022-12-02 15:20:00,27.38,27.41,27.26,27.3,66197.0,27.38,27.41,27.26,27.3,66197.0
2022-12-02 15:30:00,27.31,27.36,27.25,27.33,74296.0,27.31,27.36,27.25,27.33,74296.0
2022-12-02 15:40:00,27.33,27.46,27.3,27.46,96135.0,27.33,27.46,27.3,27.46,96135.0
2022-12-02 15:50:00,27.46,27.55,27.43,27.51,274934.0,27.46,27.55,27.43,27.51,274934.0
2022-12-05 09:30:00,27.31,27.48,26.82,27.13,260612.0,27.31,27.48,26.82,27.13,260612.0
2022-12-05 09:40:00,27.1,27.38,26.99,27.05,120344.0,27.1,27.38,26.99,27.05,120344.0
2022-12-05 09:50:00,27.06,27.06,26.67,26.74,238513.0,27.06,27.06,26.67,26.74,238513.0
2022-12-05 10:00:00,26.75,26.89,26.68,26.75,84047.0,26.75,26.89,26.68,26.75,84047.0
2022-12-05 10:10:00,26.77,26.97,26.43,26.45,152075.0,26.77,26.97,26.43,26.45,152075.0
2022-12-05 10:20:00,26.47,26.51,26.31,26.42,130882.0,26.47,26.51,26.31,26.42,130882.0
2022-12-05 10:30:00,26.42,26.42,26.24,26.26,95806.0,26.42,26.42,26.24,26.26,95806.0
2022-12-05 10:40:00,26.29,26.39,26.22,26.32,133475.0,26.29,26.39,26.22,26.32,133475.0
2022-12-05 10:50:00,26.33,26.51,26.33,26.48,67441.0,26.33,26.51,26.33,26.48,67441.0
2022-12-05 11:00:00,26.5,26.66,26.44,26.46,44268.0,26.5,26.66,26.44,26.46,44268.0
2022-12-05 11:10:00,26.48,26.59,26.24,26.24,55783.0,26.48,26.59,26.24,26.24,55783.0
2022-12-05 11:20:00,26.23,26.24,26.09,26.16,99661.0,26.23,26.24,26.09,26.16,99661.0
2022-12-05 11:30:00,26.17,26.24,26.02,26.06,53182.0,26.17,26.24,26.02,26.06,53182.0
2022-12-05 11:40:00,26.05,26.14,25.96,25.98,91315.0,26.05,26.14,25.96,25.98,91315.0
2022-12-05 11:50:00,25.99,26.03,25.87,25.91,71867.0,25.99,26.03,25.87,25.91,71867.0
2022-12-05 12:00:00,25.9,25.95,25.82,25.89,71724.0,25.9,25.95,25.82,25.89,71724.0
2022-12-05 12:10:00,25.88,26.13,25.87,26.06,52737.0,25.88,26.13,25.87,26.06,52737.0
2022-12-05 12:20:00,26.03,26.1,25.96,26.01,39955.0,26.03,26.1,25.96,26.01,39955.0
2022-12-05 12:30:00,26.01,26.03,25.92,25.93,28281.0,26.01,26.03,25.92,25.93,28281.0
2022-12-05 12:40:00,25.93,25.95,25.84,25.89,42691.0,25.93,25.95,25.84,25.89,42691.0
2022-12-05 12:50:00,25.88,25.88,25.77,25.81,63442.0,25.88,25.88,25.77,25.81,63442.0
2022-12-05 13:00:00,25.82,25.86,25.65,25.67,70008.0,25.82,25.86,25.65,25.67,70008.0
2022-12-05 13:10:00,25.68,25.72,25.56,25.7,99648.0,25.68,25.72,25.56,25.7,99648.0
2022-12-05 13:20:00,25.7,25.7,25.5,25.58,84159.0,25.7,25.7,25.5,25.58,84159.0
2022-12-05 13:30:00,25.56,25.62,25.51,25.59,95208.0,25.56,25.62,25.51,25.59,95208.0
2022-12-05 13:40:00,25.59,25.66,25.57,25.65,66163.0,25.59,25.66,25.57,25.65,66163.0
2022-12-05 13:50:00,25.65,25.65,25.54,25.59,77827.0,25.65,25.65,25.54,25.59,77827.0
2022-12-05 14:00:00,25.6,25.62,25.44,25.46,139680.0,25.6,25.62,25.44,25.46,139680.0
2022-12-05 14:10:00,25.46,25.55,25.46,25.5,59355.0,25.46,25.55,25.46,25.5,59355.0
2022-12-05 14:20:00,25.49,25.55,25.46,25.52,93492.0,25.49,25.55,25.46,25.52,93492.0
2022-12-05 14:30:00,25.51,25.51,25.44,25.48,44313.0,25.51,25.51,25.44,25.48,44313.0
2022-12-05 14:40:00,25.48,25.52,25.44,25.49,81285.0,25.48,25.52,25.44,25.49,81285.0
2022-12-05 14:50:00,25.49,25.56,25.45,25.46,118129.0,25.49,25.56,25.45,25.46,118129.0
2022-12-05 15:00:00,25.48,25.74,25.46,25.65,103611.0,25.48,25.74,25.46,25.65,103611.0
2022-12-05 15:10:00,25.65,25.7,25.59,25.66,41929.0,25.65,25.7,25.59,25.66,41929.0
2022-12-05 15:20:00,25.68,25.74,25.49,25.53,174471.0,25.68,25.74,25.49,25.53,174471.0
2022-12-05 15:30:00,25.54,25.62,25.53,25.61,65184.0,25.54,25.62,25.53,25.61,65184.0
2022-12-05 15:40:00,25.6,25.62,25.49,25.59,120173.0,25.6,25.62,25.49,25.59,120173.0
2022-12-05 15:50:00,25.6,25.61,25.51,25.54,313712.0,25.6,25.61,25.51,25.54,313712.0
2022-12-06 09:30:00,25.41,25.58,25.01,25.01,268395.0,25.41,25.58,25.01,25.01,268395.0
2022-12-06 09:40:00,25.02,25.27,24.77,25.21,297418.0,25.02,25.27,24.77,25.21,297418.0
2022-12-06 09:50:00,25.18,25.26,24.69,24.69,151961.0,25.18,25.26,24.69,24.69,151961.0
2022-12-06 10:00:00,24.69,24.82,24.53,24.64,218967.0,24.69,24.82,24.53,24.64,218967.0
2022-12-06 10:10:00,24.64,24.73,24.38,24.42,138903.0,24.64,24.73,24.38,24.42,138903.0
2022-12-06 10:20:00,24.42,24.55,24.23,24.26,176612.0,24.42,24.55,24.23,24.26,176612.0
2022-12-06 10:30:00,24.24,24.4,24.24,24.31,114408.0,24.24,24.4,24.24,24.31,114408.0
2022-12-06 10:40:00,24.32,24.88,24.31,24.76,189559.0,24.32,24.88,24.31,24.76,189559.0
2022-12-06 10:50:00,24.75,24.77,24.63,24.67,45990.0,24.75,24.77,24.63,24.67,45990.0
2022-12-06 11:00:00,24.7,24.73,24.44,24.48,125895.0,24.7,24.73,24.44,24.48,125895.0
2022-12-06 11:10:00,24.48,24.58,24.38,24.58,93299.0,24.48,24.58,24.38,24.58,93299.0
2022-12-06 11:20:00,24.59,24.75,24.57,24.75,50205.0,24.59,24.75,24.57,24.75,50205.0
2022-12-06 11:30:00,24.75,24.81,24.59,24.66,82647.0,24.75,24.81,24.59,24.66,82647.0
2022-12-06 11:40:00,24.67,24.82,24.65,24.66,62523.0,24.67,24.82,24.65,24.66,62523.0
2022-12-06 11:50:00,24.67,24.68,24.54,24.55,57504.0,24.67,24.68,24.54,24.55,57504.0
2022-12-06 12:00:00,24.55,24.56,24.32,24.36,123538.0,24.55,24.56,24.32,24.36,123538.0
2022-12-06 12:10:00,24.36,24.43,24.25,24.27,95513.0,24.36,24.43,24.25,24.27,95513.0
2022-12-06 12:20:00,24.27,24.41,24.21,24.31,91674.0,24.27,24.41,24.21,24.31,91674.0
2022-12-06 12:30:00,24.3,24.39,24.24,24.28,93485.0,24.3,24.39,24.24,24.28,93485.0
2022-12-06 12:40:00,24.27,24.43,24.27,24.43,51263.0,24.27,24.43,24.27,24.43,51263.0
2022-12-06 12:50:00,24.43,24.44,24.06,24.06,129117.0,24.43,24.44,24.06,24.06,129117.0
2022-12-06 13:00:00,24.09,24.22,24.05,24.05,91170.0,24.09,24.22,24.05,24.05,91170.0
2022-12-06 13:10:00,24.05,24.13,23.91,23.91,178775.0,24.05,24.13,23.91,23.91,178775.0
2022-12-06 13:20:00,23.91,24.03,23.88,23.9,80725.0,23.91,24.03,23.88,23.9,80725.0
2022-12-06 13:30:00,23.91,23.92,23.7,23.72,148178.0,23.91,23.92,23.7,23.72,148178.0
2022-12-06 13:40:00,23.72,23.77,23.66,23.71,208064.0,23.72,23.77,23.66,23.71,208064.0
2022-12-06 13:50:00,23.71,23.74,23.56,23.66,195838.0,23.71,23.74,23.56,23.66,195838.0
2022-12-06 14:00:00,23.66,23.7,23.43,23.48,165790.0,23.66,23.7,23.43,23.48,165790.0
2022-12-06 14:10:00,23.48,23.53,23.38,23.45,112817.0,23.48,23.53,23.38,23.45,112817.0
2022-12-06 14:20:00,23.46,23.53,23.28,23.31,108614.0,23.46,23.53,23.28,23.31,108614.0
2022-12-06 14:30:00,23.3,23.31,23.11,23.17,222302.0,23.3,23.31,23.11,23.17,222302.0
2022-12-06 14:40:00,23.16,23.45,23.15,23.43,319670.0,23.16,23.45,23.15,23.43,319670.0
2022-12-06 14:50:00,23.43,23.49,23.28,23.29,212004.0,23.43,23.49,23.28,23.29,212004.0
2022-12-06 15:00:00,23.3,23.5,23.3,23.39,175746.0,23.3,23.5,23.3,23.39,175746.0
2022-12-06 15:10:00,23.39,23.49,23.34,23.39,136279.0,23.39,23.49,23.34,23.39,136279.0
2022-12-06 15:20:00,23.4,23.5,23.36,23.42,139471.0,23.4,23.5,23.36,23.42,139471.0
2022-12-06 15:30:00,23.43,23.49,23.31,23.34,107280.0,23.43,23.49,23.31,23.34,107280.0
2022-12-06 15:40:00,23.34,23.38,23.26,23.37,212593.0,23.34,23.38,23.26,23.37,212593.0
2022-12-06 15:50:00,23.37,23.46,23.28,23.44,481650.0,23.37,23.46,23.28,23.44,481650.0
2022-12-07 09:30:00,23.4,23.61,23.13,23.31,284163.0,23.4,23.61,23.13,23.31,284163.0
2022-12-07 09:40:00,23.31,23.52,22.83,22.88,278004.0,23.31,23.52,22.83,22.88,278004.0
2022-12-07 09:50:00,22.89,23.04,22.63,22.8,260286.0,22.89,23.04,22.63,22.8,260286.0
2022-12-07 10:00:00,22.78,23.05,22.59,22.92,211041.0,22.78,23.05,22.59,22.92,211041.0
2022-12-07 10:10:00,22.92,23.08,22.8,22.84,216321.0,22.92,23.08,22.8,22.84,216321.0
2022-12-07 10:20:00,22.83,22.94,22.7,22.77,128716.0,22.83,22.94,22.7,22.77,128716.0
2022-12-07 10:30:00,22.77,22.86,22.72,22.76,71865.0,22.77,22.86,22.72,22.76,71865.0
2022-12-07 10:40:00,22.75,23.19,22.74,23.16,110370.0,22.75,23.19,22.74,23.16,110370.0
2022-12-07 10:50:00,23.16,23.3,23.09,23.23,161863.0,23.16,23.3,23.09,23.23,161863.0
2022-12-07 11:00:00,23.24,23.37,23.16,23.2,107117.0,23.24,23.37,23.16,23.2,107117.0
2022-12-07 11:10:00,23.2,23.27,23.1,23.18,36558.0,23.2,23.27,23.1,23.18,36558.0
2022-12-07 11:20:00,23.17,23.18,22.9,22.94,75944.0,23.17,23.18,22.9,22.94,75944.0
2022-12-07 11:30:00,22.93,22.96,22.72,22.85,117262.0,22.93,22.96,22.72,22.85,117262.0
2022-12-07 11:40:00,22.82,22.83,22.66,22.71,111426.0,22.82,22.83,22.66,22.71,111426.0
2022-12-07 11:50:00,22.71,22.75,22.55,22.59,161433.0,22.71,22.75,22.55,22.59,161433.0
2022-12-07 12:00:00,22.59,22.6,22.47,22.54,146949.0,22.59,22.6,22.47,22.54,146949.0
2022-12-07 12:10:00,22.54,22.75,22.53,22.64,94779.0,22.54,22.75,22.53,22.64,94779.0
2022-12-07 12:20:00,22.64,22.7,22.49,22.52,67180.0,22.64,22.7,22.49,22.52,67180.0
2022-12-07 12:30:00,22.52,22.55,22.31,22.34,135212.0,22.52,22.55,22.31,22.34,135212.0
2022-12-07 12:40:00,22.35,22.51,22.26,22.43,147797.0,22.35,22.51,22.26,22.43,147797.0
2022-12-07 12:50:00,22.44,22.48,22.23,22.28,199969.0,22.44,22.48,22.23,22.28,199969.0
2022-12-07 13:00:00,22.28,22.35,22.15,22.32,125145.0,22.28,22.35,22.15,22.32,125145.0
2022-12-07 13:10:00,22.32,22.32,22.09,22.1,163190.0,22.32,22.32,22.09,22.1,163190.0
2022-12-07 13:20:00,22.1,22.27,21.97,22.22,432016.0,22.1,22.27,21.97,22.22,432016.0
2022-12-07 13:30:00,22.21,22.4,22.2,22.24,133137.0,22.21,22.4,22.2,22.24,133137.0
2022-12-07 13:40:00,22.23,22.65,22.23,22.59,196418.0,22.23,22.65,22.23,22.59,196418.0
2022-12-07 13:50:00,22.61,22.74,22.51,22.69,117444.0,22.61,22.74,22.51,22.69,117444.0
2022-12-07 14:00:00,22.7,22.76,22.5,22.51,263683.0,22.7,22.76,22.5,22.51,263683.0
2022-12-07 14:10:00,22.5,22.66,22.44,22.48,142510.0,22.5,22.66,22.44,22.48,142510.0
2022-12-07 14:20:00,22.48,22.61,22.41,22.57,92598.0,22.48,22.61,22.41,22.57,92598.0
2022-12-07 14:30:00,22.59,22.64,22.5,22.56,90375.0,22.59,22.64,22.5,22.56,90375.0
2022-12-07 14:40:00,22.56,22.58,22.43,22.46,66122.0,22.56,22.58,22.43,22.46,66122.0
2022-12-07 14:50:00,22.46,22.48,22.37,22.47,58893.0,22.46,22.48,22.37,22.47,58893.0
2022-12-07 15:00:00,22.47,22.57,22.42,22.45,80918.0,22.47,22.57,22.42,22.45,80918.0
2022-12-07 15:10:00,22.46,22.6,22.43,22.55,97092.0,22.46,22.6,22.43,22.55,97092.0
2022-12-07 15:20:00,22.56,22.83,22.5,22.75,191938.0,22.56,22.83,22.5,22.75,191938.0
2022-12-07 15:30:00,22.75,22.81,22.67,22.73,140194.0,22.75,22.81,22.67,22.73,140194.0
2022-12-07 15:40:00,22.73,22.77,22.39,22.4,274075.0,22.73,22.77,22.39,22.4,274075.0
2022-12-07 15:50:00,22.39,22.41,22.01,22.26,899448.0,22.39,22.41,22.01,22.26,899448.0
2022-12-08 09:30:00,22.0,23.17,21.97,22.83,758090.0,22.0,23.17,21.97,22.83,758090.0
2022-12-08 09:40:00,22.82,23.7,22.5,23.22,541838.0,22.82,23.7,22.5,23.22,541838.0
2022-12-08 09:50:00,23.28,23.9,23.14,23.65,512264.0,23.28,23.9,23.14,23.65,512264.0
2022-12-08 10:00:00,23.69,23.85,23.15,23.75,379876.0,23.69,23.85,23.15,23.75,379876.0
2022-12-08 10:10:00,23.74,24.5,23.73,24.13,610514.0,23.74,24.5,23.73,24.13,610514.0
2022-12-08 10:20:00,24.15,24.43,23.85,24.43,344541.0,24.15,24.43,23.85,24.43,344541.0
2022-12-08 10:30:00,24.42,24.46,23.9,23.97,272264.0,24.42,24.46,23.9,23.97,272264.0
2022-12-08 10:40:00,23.98,24.22,23.87,24.1,177570.0,23.98,24.22,23.87,24.1,177570.0
2022-12-08 10:50:00,24.11,24.18,23.95,24.02,119439.0,24.11,24.18,23.95,24.02,119439.0
2022-12-08 11:00:00,24.02,24.09,23.57,23.59,222007.0,24.02,24.09,23.57,23.59,222007.0
2022-12-08 11:10:00,23.59,23.97,23.56,23.73,146130.0,23.59,23.97,23.56,23.73,146130.0
2022-12-08 11:20:00,23.74,24.2,23.73,24.12,175191.0,23.74,24.2,23.73,24.12,175191.0
2022-12-08 11:30:00,24.12,24.38,24.12,24.35,300889.0,24.12,24.38,24.12,24.35,300889.0
2022-12-08 11:40:00,24.35,24.64,24.27,24.57,243780.0,24.35,24.64,24.27,24.57,243780.0
2022-12-08 11:50:00,24.58,24.66,24.34,24.37,231099.0,24.58,24.66,24.34,24.37,231099.0
2022-12-08 12:00:00,24.37,24.38,23.94,24.07,206462.0,24.37,24.38,23.94,24.07,206462.0
2022-12-08 12:10:00,24.07,24.24,24.02,24.14,83849.0,24.07,24.24,24.02,24.14,83849.0
2022-12-08 12:20:00,24.13,24.33,24.06,24.12,142614.0,24.13,24.33,24.06,24.12,142614.0
2022-12-08 12:30:00,24.11,24.3,24.08,24.3,118956.0,24.11,24.3,24.08,24.3,118956.0
2022-12-08 12:40:00,24.3,24.45,24.26,24.45,68514.0,24.3,24.45,24.26,24.45,68514.0
2022-12-08 12:50:00,24.46,24.64,24.43,24.5,142996.0,24.46,24.64,24.43,24.5,142996.0
2022-12-08 13:00:00,24.49,24.5,24.35,24.45,57234.0,24.49,24.5,24.35,24.45,57234.0
2022-12-08 13:10:00,24.44,24.44,24.18,24.3,53583.0,24.44,24.44,24.18,24.3,53583.0
2022-12-08 13:20:00,24.3,24.31,24.15,24.25,54439.0,24.3,24.31,24.15,24.25,54439.0
2022-12-08 13:30:00,24.26,24.45,24.22,24.43,54646.0,24.26,24.45,24.22,24.43,54646.0
2022-12-08 13:40:00,24.43,24.51,24.41,24.5,49673.0,24.43,24.51,24.41,24.5,49673.0
2022-12-08 13:50:00,24.5,24.5,24.29,24.35,58328.0,24.5,24.5,24.29,24.35,58328.0
2022-12-08 14:00:00,24.34,24.36,24.12,24.31,100979.0,24.34,24.36,24.12,24.31,100979.0
2022-12-08 14:10:00,24.3,24.75,24.28,24.72,160554.0,24.3,24.75,24.28,24.72,160554.0
2022-12-08 14:20:00,24.73,24.88,24.71,24.85,163317.0,24.73,24.88,24.71,24.85,163317.0
2022-12-08 14:30:00,24.83,25.0,24.67,24.89,205033.0,24.83,25.0,24.67,24.89,205033.0
2022-12-08 14:40:00,24.87,24.93,24.79,24.85,87235.0,24.87,24.93,24.79,24.85,87235.0
2022-12-08 14:50:00,24.86,24.98,24.8,24.85,143465.0,24.86,24.98,24.8,24.85,143465.0
2022-12-08 15:00:00,24.83,24.83,24.44,24.55,147117.0,24.83,24.83,24.44,24.55,147117.0
2022-12-08 15:10:00,24.51,24.64,24.5,24.61,63302.0,24.51,24.64,24.5,24.61,63302.0
2022-12-08 15:20:00,24.63,24.78,24.6,24.76,75448.0,24.63,24.78,24.6,24.76,75448.0
2022-12-08 15:30:00,24.75,24.8,24.47,24.51,106178.0,24.75,24.8,24.47,24.51,106178.0
2022-12-08 15:40:00,24.52,24.75,24.51,24.64,120160.0,24.52,24.75,24.51,24.64,120160.0
2022-12-08 15:50:00,24.65,24.95,24.61,24.79,631589.0,24.65,24.95,24.61,24.79,631589.0
2022-12-09 09:30:00,24.59,24.59,23.91,23.95,318023.0,24.59,24.59,23.91,23.95,318023.0
2022-12-09 09:40:00,23.94,24.29,23.88,24.14,147005.0,23.94,24.29,23.88,24.14,147005.0
2022-12-09 09:50:00,24.11,24.22,23.61,23.64,179654.0,24.11,24.22,23.61,23.64,179654.0
2022-12-09 10:00:00,23.7,23.97,23.55,23.7,113428.0,23.7,23.97,23.55,23.7,113428.0
2022-12-09 10:10:00,23.71,23.77,23.46,23.54,132811.0,23.71,23.77,23.46,23.54,132811.0
2022-12-09 10:20:00,23.52,23.63,23.26,23.34,154078.0,23.52,23.63,23.26,23.34,154078.0
2022-12-09 10:30:00,23.35,23.65,23.35,23.48,120398.0,23.35,23.65,23.35,23.48,120398.0
2022-12-09 10:40:00,23.46,23.65,23.41,23.63,79333.0,23.46,23.65,23.41,23.63,79333.0
2022-12-09 10:50:00,23.6,23.86,23.52,23.78,81912.0,23.6,23.86,23.52,23.78,81912.0
2022-12-09 11:00:00,23.78,23.9,23.73,23.76,50899.0,23.78,23.9,23.73,23.76,50899.0
2022-12-09 11:10:00,23.75,23.83,23.71,23.71,39918.0,23.75,23.83,23.71,23.71,39918.0
2022-12-09 11:20:00,23.7,23.78,23.67,23.72,50548.0,23.7,23.78,23.67,23.72,50548.0
2022-12-09 11:30:00,23.72,23.8,23.52,23.58,160969.0,23.72,23.8,23.52,23.58,160969.0
2022-12-09 11:40:00,23.59,23.61,23.37,23.43,77638.0,23.59,23.61,23.37,23.43,77638.0
2022-12-09 11:50:00,23.43,23.46,23.28,23.37,135010.0,23.43,23.46,23.28,23.37,135010.0
2022-12-09 12:00:00,23.37,23.42,23.31,23.33,58719.0,23.37,23.42,23.31,23.33,58719.0
2022-12-09 12:10:00,23.34,23.4,23.26,23.33,64240.0,23.34,23.4,23.26,23.33,64240.0
2022-12-09 12:20:00,23.29,23.29,23.17,23.18,100458.0,23.29,23.29,23.17,23.18,100458.0
2022-12-09 12:30:00,23.19,23.25,23.12,23.18,148480.0,23.19,23.25,23.12,23.18,148480.0
2022-12-09 12:40:00,23.19,23.19,23.03,23.08,123153.0,23.19,23.19,23.03,23.08,123153.0
2022-12-09 12:50:00,23.06,23.13,23.01,23.13,57270.0,23.06,23.13,23.01,23.13,57270.0
2022-12-09 13:00:00,23.11,23.12,22.96,23.0,90504.0,23.11,23.12,22.96,23.0,90504.0
2022-12-09 13:10:00,22.99,23.12,22.92,23.12,80642.0,22.99,23.12,22.92,23.12,80642.0
2022-12-09 13:20:00,23.11,23.12,22.96,23.03,38368.0,23.11,23.12,22.96,23.03,38368.0
2022-12-09 13:30:00,23.02,23.06,22.96,23.0,45887.0,23.02,23.06,22.96,23.0,45887.0
2022-12-09 13:40:00,23.0,23.0,22.87,22.91,51989.0,23.0,23.0,22.87,22.91,51989.0
2022-12-09 13:50:00,22.92,22.95,22.86,22.91,32973.0,22.92,22.95,22.86,22.91,32973.0
2022-12-09 14:00:00,22.91,23.01,22.87,22.92,59687.0,22.91,23.01,22.87,22.92,59687.0
2022-12-09 14:10:00,22.91,22.92,22.86,22.87,56908.0,22.91,22.92,22.86,22.87,56908.0
2022-12-09 14:20:00,22.88,22.96,22.82,22.94,68763.0,22.88,22.96,22.82,22.94,68763.0
2022-12-09 14:30:00,22.94,23.05,22.88,23.0,102635.0,22.94,23.05,22.88,23.0,102635.0
2022-12-09 14:40:00,23.0,23.04,22.91,22.98,77989.0,23.0,23.04,22.91,22.98,77989.0
2022-12-09 14:50:00,22.98,23.01,22.94,22.97,68756.0,22.98,23.01,22.94,22.97,68756.0
2022-12-09 15:00:00,22.96,23.04,22.92,22.98,105169.0,22.96,23.04,22.92,22.98,105169.0
2022-12-09 15:10:00,22.99,23.0,22.85,22.86,55777.0,22.99,23.0,22.85,22.86,55777.0
2022-12-09 15:20:00,22.87,22.9,22.78,22.86,79561.0,22.87,22.9,22.78,22.86,79561.0
2022-12-09 15:30:00,22.85,22.95,22.81,22.85,93368.0,22.85,22.95,22.81,22.85,93368.0
2022-12-09 15:40:00,22.84,22.86,22.63,22.67,276172.0,22.84,22.86,22.63,22.67,276172.0
2022-12-09 15:50:00,22.65,22.71,22.59,22.62,359311.0,22.65,22.71,22.59,22.62,359311.0
2022-12-12 09:30:00,22.66,22.83,22.4,22.49,238942.0,22.66,22.83,22.4,22.49,238942.0
2022-12-12 09:40:00,22.46,22.58,22.18,22.5,136160.0,22.46,22.58,22.18,22.5,136160.0
2022-12-12 09:50:00,22.48,22.84,22.48,22.7,172054.0,22.48,22.84,22.48,22.7,172054.0
2022-12-12 10:00:00,22.68,22.77,22.65,22.71,72909.0,22.68,22.77,22.65,22.71,72909.0
2022-12-12 10:10:00,22.69,22.69,22.34,22.42,93951.0,22.69,22.69,22.34,22.42,93951.0
2022-12-12 10:20:00,22.44,22.5,22.27,22.35,113013.0,22.44,22.5,22.27,22.35,113013.0
2022-12-12 10:30:00,22.35,22.43,22.22,22.35,93178.0,22.35,22.43,22.22,22.35,93178.0
2022-12-12 10:40:00,22.34,22.61,22.24,22.56,69474.0,22.34,22.61,22.24,22.56,69474.0
2022-12-12 10:50:00,22.57,23.11,22.53,22.92,192745.0,22.57,23.11,22.53,22.92,192745.0
2022-12-12 11:00:00,22.93,23.05,22.87,22.92,64504.0,22.93,23.05,22.87,22.92,64504.0
2022-12-12 11:10:00,22.92,22.95,22.7,22.7,68549.0,22.92,22.95,22.7,22.7,68549.0
2022-12-12 11:20:00,22.71,22.81,22.69,22.8,50062.0,22.71,22.81,22.69,22.8,50062.0
2022-12-12 11:30:00,22.8,22.97,22.75,22.96,56631.0,22.8,22.97,22.75,22.96,56631.0
2022-12-12 11:40:00,22.96,22.98,22.83,22.94,53416.0,22.96,22.98,22.83,22.94,53416.0
2022-12-12 11:50:00,22.94,23.03,22.77,23.03,100119.0,22.94,23.03,22.77,23.03,100119.0
2022-12-12 12:00:00,23.02,23.15,22.97,22.98,76018.0,23.02,23.15,22.97,22.98,76018.0
2022-12-12 12:10:00,22.98,23.08,22.98,23.08,39825.0,22.98,23.08,22.98,23.08,39825.0
2022-12-12 12:20:00,23.06,23.06,22.95,22.97,37829.0,23.06,23.06,22.95,22.97,37829.0
2022-12-12 12:30:00,22.96,23.09,22.95,23.05,42787.0,22.96,23.09,22.95,23.05,42787.0
2022-12-12 12:40:00,23.05,23.07,23.0,23.01,27440.0,23.05,23.07,23.0,23.01,27440.0
2022-12-12 12:50:00,23.02,23.04,22.86,22.86,22083.0,23.02,23.04,22.86,22.86,22083.0
2022-12-12 13:00:00,22.88,22.95,22.83,22.86,22524.0,22.88,22.95,22.83,22.86,22524.0
2022-12-12 13:10:00,22.86,22.86,22.73,22.74,57484.0,22.86,22.86,22.73,22.74,57484.0
2022-12-12 13:20:00,22.73,22.8,22.72,22.73,38167.0,22.73,22.8,22.72,22.73,38167.0
2022-12-12 13:30:00,22.74,22.79,22.69,22.7,35774.0,22.74,22.79,22.69,22.7,35774.0
2022-12-12 13:40:00,22.7,22.77,22.7,22.76,15620.0,22.7,22.77,22.7,22.76,15620.0
2022-12-12 13:50:00,22.75,22.79,22.72,22.76,12755.0,22.75,22.79,22.72,22.76,12755.0
2022-12-12 14:00:00,22.77,22.77,22.7,22.74,17499.0,22.77,22.77,22.7,22.74,17499.0
2022-12-12 14:10:00,22.73,22.8,22.69,22.79,24777.0,22.73,22.8,22.69,22.79,24777.0
2022-12-12 14:20:00,22.79,22.87,22.72,22.82,24366.0,22.79,22.87,22.72,22.82,24366.0
2022-12-12 14:30:00,22.81,22.87,22.76,22.87,16061.0,22.81,22.87,22.76,22.87,16061.0
2022-12-12 14:40:00,22.86,22.88,22.82,22.87,27499.0,22.86,22.88,22.82,22.87,27499.0
2022-12-12 14:50:00,22.87,22.93,22.86,22.88,36087.0,22.87,22.93,22.86,22.88,36087.0
2022-12-12 15:00:00,22.88,22.95,22.86,22.86,38688.0,22.88,22.95,22.86,22.86,38688.0
2022-12-12 15:10:00,22.88,22.99,22.85,22.92,46161.0,22.88,22.99,22.85,22.92,46161.0
2022-12-12 15:20:00,22.92,22.99,22.85,22.87,78636.0,22.92,22.99,22.85,22.87,78636.0
2022-12-12 15:30:00,22.89,22.95,22.84,22.86,54489.0,22.89,22.95,22.84,22.86,54489.0
2022-12-12 15:40:00,22.86,22.93,22.79,22.8,79523.0,22.86,22.93,22.79,22.8,79523.0
2022-12-12 15:50:00,22.81,22.85,22.67,22.69,274076.0,22.81,22.85,22.67,22.69,274076.0
2022-12-13 09:30:00,23.55,23.7,23.15,23.24,234173.0,23.55,23.7,23.15,23.24,234173.0
2022-12-13 09:40:00,23.24,23.35,23.02,23.12,127788.0,23.24,23.35,23.02,23.12,127788.0
2022-12-13 09:50:00,23.12,23.22,23.01,23.07,83499.0,23.12,23.22,23.01,23.07,83499.0
2022-12-13 10:00:00,23.08,23.24,22.75,22.96,169363.0,23.08,23.24,22.75,22.96,169363.0
2022-12-13 10:10:00,22.94,23.07,22.87,22.9,52377.0,22.94,23.07,22.87,22.9,52377.0
2022-12-13 10:20:00,22.89,22.89,22.44,22.45,159861.0,22.89,22.89,22.44,22.45,159861.0
2022-12-13 10:30:00,22.47,22.52,22.25,22.25,112975.0,22.47,22.52,22.25,22.25,112975.0
2022-12-13 10:40:00,22.25,22.6,22.23,22.54,115652.0,22.25,22.6,22.23,22.54,115652.0
2022-12-13 10:50:00,22.5,22.51,22.31,22.38,84727.0,22.5,22.51,22.31,22.38,84727.0
2022-12-13 11:00:00,22.39,22.45,22.28,22.3,65011.0,22.39,22.45,22.28,22.3,65011.0
2022-12-13 11:10:00,22.3,22.35,22.19,22.22,96261.0,22.3,22.35,22.19,22.22,96261.0
2022-12-13 11:20:00,22.21,22.22,22.02,22.02,127787.0,22.21,22.22,22.02,22.02,127787.0
2022-12-13 11:30:00,22.02,22.26,22.01,22.13,95495.0,22.02,22.26,22.01,22.13,95495.0
2022-12-13 11:40:00,22.15,22.15,21.77,21.78,173222.0,22.15,22.15,21.77,21.78,173222.0
2022-12-13 11:50:00,21.76,21.82,21.58,21.72,146914.0,21.76,21.82,21.58,21.72,146914.0
2022-12-13 12:00:00,21.72,22.1,21.69,22.06,134020.0,21.72,22.1,21.69,22.06,134020.0
2022-12-13 12:10:00,22.05,22.06,21.74,21.76,94849.0,22.05,22.06,21.74,21.76,94849.0
2022-12-13 12:20:00,21.75,21.91,21.75,21.79,70342.0,21.75,21.91,21.75,21.79,70342.0
2022-12-13 12:30:00,21.79,21.83,21.69,21.79,72460.0,21.79,21.83,21.69,21.79,72460.0
2022-12-13 12:40:00,21.8,21.82,21.63,21.63,104467.0,21.8,21.82,21.63,21.63,104467.0
2022-12-13 12:50:00,21.62,21.79,21.62,21.76,56519.0,21.62,21.79,21.62,21.76,56519.0
2022-12-13 13:00:00,21.76,21.89,21.71,21.74,54977.0,21.76,21.89,21.71,21.74,54977.0
2022-12-13 13:10:00,21.75,21.84,21.73,21.78,40312.0,21.75,21.84,21.73,21.78,40312.0
2022-12-13 13:20:00,21.78,21.79,21.64,21.66,38332.0,21.78,21.79,21.64,21.66,38332.0
2022-12-13 13:30:00,21.66,21.79,21.65,21.72,60799.0,21.66,21.79,21.65,21.72,60799.0
2022-12-13 13:40:00,21.71,21.85,21.68,21.69,73541.0,21.71,21.85,21.68,21.69,73541.0
2022-12-13 13:50:00,21.68,21.68,21.57,21.66,84550.0,21.68,21.68,21.57,21.66,84550.0
2022-12-13 14:00:00,21.66,21.76,21.62,21.7,46332.0,21.66,21.76,21.62,21.7,46332.0
2022-12-13 14:10:00,21.7,21.75,21.67,21.73,28901.0,21.7,21.75,21.67,21.73,28901.0
2022-12-13 14:20:00,21.74,21.74,21.64,21.66,29391.0,21.74,21.74,21.64,21.66,29391.0
2022-12-13 14:30:00,21.66,21.66,21.6,21.62,51619.0,21.66,21.66,21.6,21.62,51619.0
2022-12-13 14:40:00,21.61,21.76,21.47,21.48,145564.0,21.61,21.76,21.47,21.48,145564.0
2022-12-13 14:50:00,21.48,21.49,21.23,21.29,164251.0,21.48,21.49,21.23,21.29,164251.0
2022-12-13 15:00:00,21.28,21.34,21.18,21.24,144722.0,21.28,21.34,21.18,21.24,144722.0
2022-12-13 15:10:00,21.23,21.23,21.1,21.2,122412.0,21.23,21.23,21.1,21.2,122412.0
2022-12-13 15:20:00,21.19,21.19,21.07,21.14,119901.0,21.19,21.19,21.07,21.14,119901.0
2022-12-13 15:30:00,21.15,21.16,21.01,21.02,222487.0,21.15,21.16,21.01,21.02,222487.0
2022-12-13 15:40:00,21.02,21.03,20.82,20.92,373389.0,21.02,21.03,20.82,20.92,373389.0
2022-12-13 15:50:00,20.9,21.1,20.9,21.02,547963.0,20.9,21.1,20.9,21.02,547963.0
2022-12-14 09:30:00,21.19,21.71,21.12,21.39,264796.0,21.19,21.71,21.12,21.39,264796.0
2022-12-14 09:40:00,21.37,21.4,21.01,21.21,244372.0,21.37,21.4,21.01,21.21,244372.0
2022-12-14 09:50:00,21.18,21.49,21.14,21.29,184265.0,21.18,21.49,21.14,21.29,184265.0
2022-12-14 10:00:00,21.29,21.35,21.14,21.23,96563.0,21.29,21.35,21.14,21.23,96563.0
2022-12-14 10:10:00,21.22,21.55,21.22,21.47,97992.0,21.22,21.55,21.22,21.47,97992.0
2022-12-14 10:20:00,21.46,21.99,21.42,21.82,353234.0,21.46,21.99,21.42,21.82,353234.0
2022-12-14 10:30:00,21.82,21.87,21.43,21.55,98057.0,21.82,21.87,21.43,21.55,98057.0
2022-12-14 10:40:00,21.53,21.88,21.48,21.83,97306.0,21.53,21.88,21.48,21.83,97306.0
2022-12-14 10:50:00,21.84,21.94,21.63,21.7,119725.0,21.84,21.94,21.63,21.7,119725.0
2022-12-14 11:00:00,21.7,21.84,21.57,21.57,50648.0,21.7,21.84,21.57,21.57,50648.0
2022-12-14 11:10:00,21.59,21.77,21.58,21.72,48840.0,21.59,21.77,21.58,21.72,48840.0
2022-12-14 11:20:00,21.72,21.73,21.61,21.67,51078.0,21.72,21.73,21.61,21.67,51078.0
2022-12-14 11:30:00,21.66,21.84,21.65,21.78,58023.0,21.66,21.84,21.65,21.78,58023.0
2022-12-14 11:40:00,21.79,21.86,21.69,21.69,51272.0,21.79,21.86,21.69,21.69,51272.0
2022-12-14 11:50:00,21.69,21.71,21.59,21.62,45936.0,21.69,21.71,21.59,21.62,45936.0
2022-12-14 12:00:00,21.62,21.62,21.51,21.58,40036.0,21.62,21.62,21.51,21.58,40036.0
2022-12-14 12:10:00,21.58,21.61,21.47,21.57,59764.0,21.58,21.61,21.47,21.57,59764.0
2022-12-14 12:20:00,21.58,21.58,21.45,21.51,43807.0,21.58,21.58,21.45,21.51,43807.0
2022-12-14 12:30:00,21.51,21.61,21.47,21.59,52006.0,21.51,21.61,21.47,21.59,52006.0
2022-12-14 12:40:00,21.59,21.71,21.55,21.59,35718.0,21.59,21.71,21.55,21.59,35718.0
2022-12-14 12:50:00,21.59,21.59,21.43,21.43,46968.0,21.59,21.59,21.43,21.43,46968.0
2022-12-14 13:00:00,21.42,21.62,21.42,21.57,48197.0,21.42,21.62,21.42,21.57,48197.0
2022-12-14 13:10:00,21.56,21.61,21.43,21.45,36120.0,21.56,21.61,21.43,21.45,36120.0
2022-12-14 13:20:00,21.45,21.61,21.45,21.61,27635.0,21.45,21.61,21.45,21.61,27635.0
2022-12-14 13:30:00,21.62,21.79,21.59,21.79,66241.0,21.62,21.79,21.59,21.79,66241.0
2022-12-14 13:40:00,21.78,21.86,21.73,21.74,61281.0,21.78,21.86,21.73,21.74,61281.0
2022-12-14 13:50:00,21.73,22.0,21.7,21.84,123959.0,21.73,22.0,21.7,21.84,123959.0
2022-12-14 14:00:00,21.8,21.81,21.25,21.34,123757.0,21.8,21.81,21.25,21.34,123757.0
2022-12-14 14:10:00,21.36,21.57,21.36,21.53,60850.0,21.36,21.57,21.36,21.53,60850.0
2022-12-14 14:20:00,21.51,21.56,21.43,21.47,30871.0,21.51,21.56,21.43,21.47,30871.0
2022-12-14 14:30:00,21.47,21.49,21.08,21.21,98874.0,21.47,21.49,21.08,21.21,98874.0
2022-12-14 14:40:00,21.19,21.38,21.06,21.26,67277.0,21.19,21.38,21.06,21.26,67277.0
2022-12-14 14:50:00,21.26,21.27,21.11,21.22,38803.0,21.26,21.27,21.11,21.22,38803.0
2022-12-14 15:00:00,21.23,21.41,21.2,21.29,57876.0,21.23,21.41,21.2,21.29,57876.0
2022-12-14 15:10:00,21.29,21.54,21.26,21.28,84305.0,21.29,21.54,21.26,21.28,84305.0
2022-12-14 15:20:00,21.32,21.34,21.11,21.11,59067.0,21.32,21.34,21.11,21.11,59067.0
2022-12-14 15:30:00,21.1,21.15,21.02,21.07,66935.0,21.1,21.15,21.02,21.07,66935.0
2022-12-14 15:40:00,21.07,21.13,21.02,21.1,118229.0,21.07,21.13,21.02,21.1,118229.0
2022-12-14 15:50:00,21.09,21.19,21.04,21.06,206488.0,21.09,21.19,21.04,21.06,206488.0
2022-12-15 09:30:00,20.74,21.23,20.66,20.89,220602.0,20.74,21.23,20.66,20.89,220602.0
2022-12-15 09:40:00,20.89,21.11,20.8,20.83,111662.0,20.89,21.11,20.8,20.83,111662.0
2022-12-15 09:50:00,20.85,20.88,20.61,20.71,135871.0,20.85,20.88,20.61,20.71,135871.0
2022-12-15 10:00:00,20.72,20.72,20.43,20.69,237191.0,20.72,20.72,20.43,20.69,237191.0
2022-12-15 10:10:00,20.7,21.0,20.68,20.96,109813.0,20.7,21.0,20.68,20.96,109813.0
2022-12-15 10:20:00,20.96,21.44,20.9,21.29,225107.0,20.96,21.44,20.9,21.29,225107.0
2022-12-15 10:30:00,21.32,21.4,21.04,21.22,86488.0,21.32,21.4,21.04,21.22,86488.0
2022-12-15 10:40:00,21.21,21.21,20.83,20.85,123804.0,21.21,21.21,20.83,20.85,123804.0
2022-12-15 10:50:00,20.83,20.87,20.63,20.7,91478.0,20.83,20.87,20.63,20.7,91478.0
2022-12-15 11:00:00,20.69,20.73,20.47,20.54,74772.0,20.69,20.73,20.47,20.54,74772.0
2022-12-15 11:10:00,20.55,20.61,20.41,20.48,90129.0,20.55,20.61,20.41,20.48,90129.0
2022-12-15 11:20:00,20.48,20.53,20.35,20.37,74973.0,20.48,20.53,20.35,20.37,74973.0
2022-12-15 11:30:00,20.36,20.49,20.24,20.43,109481.0,20.36,20.49,20.24,20.43,109481.0
2022-12-15 11:40:00,20.41,20.45,20.3,20.31,85176.0,20.41,20.45,20.3,20.31,85176.0
2022-12-15 11:50:00,20.3,20.42,20.27,20.32,84695.0,20.3,20.42,20.27,20.32,84695.0
2022-12-15 12:00:00,20.33,20.37,20.26,20.28,45456.0,20.33,20.37,20.26,20.28,45456.0
2022-12-15 12:10:00,20.28,20.56,20.24,20.52,98864.0,20.28,20.56,20.24,20.52,98864.0
2022-12-15 12:20:00,20.51,20.54,20.46,20.51,33065.0,20.51,20.54,20.46,20.51,33065.0
2022-12-15 12:30:00,20.51,20.61,20.4,20.48,59153.0,20.51,20.61,20.4,20.48,59153.0
2022-12-15 12:40:00,20.47,20.53,20.41,20.43,34792.0,20.47,20.53,20.41,20.43,34792.0
2022-12-15 12:50:00,20.43,20.48,20.36,20.37,60293.0,20.43,20.48,20.36,20.37,60293.0
2022-12-15 13:00:00,20.37,20.45,20.33,20.4,68746.0,20.37,20.45,20.33,20.4,68746.0
2022-12-15 13:10:00,20.39,20.52,20.39,20.47,65625.0,20.39,20.52,20.39,20.47,65625.0
2022-12-15 13:20:00,20.46,20.55,20.45,20.51,45809.0,20.46,20.55,20.45,20.51,45809.0
2022-12-15 13:30:00,20.5,20.56,20.45,20.55,52333.0,20.5,20.56,20.45,20.55,52333.0
2022-12-15 13:40:00,20.55,20.6,20.49,20.53,80501.0,20.55,20.6,20.49,20.53,80501.0
2022-12-15 13:50:00,20.54,20.61,20.5,20.6,49505.0,20.54,20.61,20.5,20.6,49505.0
2022-12-15 14:00:00,20.61,20.61,20.37,20.38,60090.0,20.61,20.61,20.37,20.38,60090.0
2022-12-15 14:10:00,20.38,20.43,20.31,20.32,47662.0,20.38,20.43,20.31,20.32,47662.0
2022-12-15 14:20:00,20.32,20.46,20.32,20.45,60863.0,20.32,20.46,20.32,20.45,60863.0
2022-12-15 14:30:00,20.44,20.71,20.44,20.7,94581.0,20.44,20.71,20.44,20.7,94581.0
2022-12-15 14:40:00,20.7,20.76,20.56,20.59,69751.0,20.7,20.76,20.56,20.59,69751.0
2022-12-15 14:50:00,20.59,20.66,20.56,20.65,50089.0,20.59,20.66,20.56,20.65,50089.0
2022-12-15 15:00:00,20.65,20.83,20.64,20.77,67027.0,20.65,20.83,20.64,20.77,67027.0
2022-12-15 15:10:00,20.76,20.76,20.62,20.63,59302.0,20.76,20.76,20.62,20.63,59302.0
2022-12-15 15:20:00,20.63,20.73,20.6,20.71,61255.0,20.63,20.73,20.6,20.71,61255.0
2022-12-15 15:30:00,20.71,20.72,20.55,20.57,91500.0,20.71,20.72,20.55,20.57,91500.0
2022-12-15 15:40:00,20.57,20.58,20.52,20.54,122833.0,20.57,20.58,20.52,20.54,122833.0
2022-12-15 15:50:00,20.54,20.63,20.53,20.6,296743.0,20.54,20.63,20.53,20.6,296743.0
2022-12-16 09:30:00,20.48,20.97,20.46,20.51,246650.0,20.48,20.97,20.46,20.51,246650.0
2022-12-16 09:40:00,20.55,20.83,20.54,20.76,60301.0,20.55,20.83,20.54,20.76,60301.0
2022-12-16 09:50:00,20.78,20.88,20.71,20.72,50870.0,20.78,20.88,20.71,20.72,50870.0
2022-12-16 10:00:00,20.71,20.72,20.42,20.43,86136.0,20.71,20.72,20.42,20.43,86136.0
2022-12-16 10:10:00,20.44,20.46,20.26,20.36,93558.0,20.44,20.46,20.26,20.36,93558.0
2022-12-16 10:20:00,20.37,20.37,20.04,20.13,124419.0,20.37,20.37,20.04,20.13,124419.0
2022-12-16 10:30:00,20.12,20.22,20.03,20.07,95506.0,20.12,20.22,20.03,20.07,95506.0
2022-12-16 10:40:00,20.07,20.28,20.01,20.24,108711.0,20.07,20.28,20.01,20.24,108711.0
2022-12-16 10:50:00,20.24,20.34,20.21,20.34,60353.0,20.24,20.34,20.21,20.34,60353.0
2022-12-16 11:00:00,20.34,20.38,20.12,20.13,68407.0,20.34,20.38,20.12,20.13,68407.0
2022-12-16 11:10:00,20.14,20.22,20.1,20.17,55015.0,20.14,20.22,20.1,20.17,55015.0
2022-12-16 11:20:00,20.17,20.17,20.01,20.07,72578.0,20.17,20.17,20.01,20.07,72578.0
2022-12-16 11:30:00,20.06,20.08,20.01,20.04,71891.0,20.06,20.08,20.01,20.04,71891.0
2022-12-16 11:40:00,20.05,20.09,20.01,20.02,78899.0,20.05,20.09,20.01,20.02,78899.0
2022-12-16 11:50:00,20.02,20.07,20.01,20.01,111975.0,20.02,20.07,20.01,20.01,111975.0
2022-12-16 12:00:00,20.01,20.12,20.01,20.11,81438.0,20.01,20.12,20.01,20.11,81438.0
2022-12-16 12:10:00,20.11,20.28,20.09,20.28,55116.0,20.11,20.28,20.09,20.28,55116.0
2022-12-16 12:20:00,20.29,20.38,20.22,20.34,66789.0,20.29,20.38,20.22,20.34,66789.0
2022-12-16 12:30:00,20.34,20.46,20.3,20.38,30998.0,20.34,20.46,20.3,20.38,30998.0
2022-12-16 12:40:00,20.38,20.38,20.23,20.26,26234.0,20.38,20.38,20.23,20.26,26234.0
2022-12-16 12:50:00,20.26,20.26,20.14,20.17,37642.0,20.26,20.26,20.14,20.17,37642.0
2022-12-16 13:00:00,20.16,20.34,20.15,20.33,28188.0,20.16,20.34,20.15,20.33,28188.0
2022-12-16 13:10:00,20.31,20.33,20.22,20.23,34251.0,20.31,20.33,20.22,20.23,34251.0
2022-12-16 13:20:00,20.23,20.29,20.22,20.29,16642.0,20.23,20.29,20.22,20.29,16642.0
2022-12-16 13:30:00,20.29,20.38,20.27,20.28,32171.0,20.29,20.38,20.27,20.28,32171.0
2022-12-16 13:40:00,20.28,20.31,20.21,20.23,32543.0,20.28,20.31,20.21,20.23,32543.0
2022-12-16 13:50:00,20.22,20.36,20.2,20.34,42595.0,20.22,20.36,20.2,20.34,42595.0
2022-12-16 14:00:00,20.35,20.36,20.31,20.32,42955.0,20.35,20.36,20.31,20.32,42955.0
2022-12-16 14:10:00,20.32,20.45,20.31,20.39,75765.0,20.32,20.45,20.31,20.39,75765.0
2022-12-16 14:20:00,20.39,20.5,20.39,20.48,69800.0,20.39,20.5,20.39,20.48,69800.0
2022-12-16 14:30:00,20.48,20.52,20.39,20.5,57275.0,20.48,20.52,20.39,20.5,57275.0
2022-12-16 14:40:00,20.5,20.55,20.41,20.48,50994.0,20.5,20.55,20.41,20.48,50994.0
2022-12-16 14:50:00,20.48,20.49,20.36,20.46,64285.0,20.48,20.49,20.36,20.46,64285.0
2022-12-16 15:00:00,20.45,20.53,20.41,20.42,54896.0,20.45,20.53,20.41,20.42,54896.0
2022-12-16 15:10:00,20.41,20.56,20.39,20.5,88386.0,20.41,20.56,20.39,20.5,88386.0
2022-12-16 15:20:00,20.51,20.6,20.49,20.5,77154.0,20.51,20.6,20.49,20.5,77154.0
2022-12-16 15:30:00,20.5,20.63,20.49,20.63,66077.0,20.5,20.63,20.49,20.63,66077.0
2022-12-16 15:40:00,20.63,20.8,20.55,20.79,183699.0,20.63,20.8,20.55,20.79,183699.0
2022-12-16 15:50:00,20.78,21.12,20.77,20.8,627314.0,20.78,21.12,20.77,20.8,627314.0
2022-12-19 09:30:00,20.55,20.89,20.34,20.45,239908.0,20.55,20.89,20.34,20.45,239908.0
2022-12-19 09:40:00,20.4,20.4,20.12,20.13,202739.0,20.4,20.4,20.12,20.13,202739.0
2022-12-19 09:50:00,20.13,20.29,20.13,20.27,83007.0,20.13,20.29,20.13,20.27,83007.0
2022-12-19 10:00:00,20.27,20.37,20.21,20.26,61504.0,20.27,20.37,20.21,20.26,61504.0
2022-12-19 10:10:00,20.25,20.39,20.23,20.34,33684.0,20.25,20.39,20.23,20.34,33684.0
2022-12-19 10:20:00,20.33,20.57,20.33,20.46,52513.0,20.33,20.57,20.33,20.46,52513.0
2022-12-19 10:30:00,20.44,20.53,20.31,20.32,26460.0,20.44,20.53,20.31,20.32,26460.0
2022-12-19 10:40:00,20.31,20.43,20.27,20.34,34812.0,20.31,20.43,20.27,20.34,34812.0
2022-12-19 10:50:00,20.34,20.4,20.23,20.23,44760.0,20.34,20.4,20.23,20.23,44760.0
2022-12-19 11:00:00,20.23,20.32,20.21,20.29,31126.0,20.23,20.32,20.21,20.29,31126.0
2022-12-19 11:10:00,20.29,20.3,20.13,20.14,35966.0,20.29,20.3,20.13,20.14,35966.0
2022-12-19 11:20:00,20.14,20.16,20.02,20.1,85238.0,20.14,20.16,20.02,20.1,85238.0
2022-12-19 11:30:00,20.09,20.11,19.76,19.77,294423.0,20.09,20.11,19.76,19.77,294423.0
2022-12-19 11:40:00,19.76,19.79,19.62,19.79,202594.0,19.76,19.79,19.62,19.79,202594.0
2022-12-19 11:50:00,19.78,19.85,19.59,19.7,106517.0,19.78,19.85,19.59,19.7,106517.0
2022-12-19 12:00:00,19.7,19.96,19.68,19.88,67806.0,19.7,19.96,19.68,19.88,67806.0
2022-12-19 12:10:00,19.89,20.13,19.87,19.89,73672.0,19.89,20.13,19.87,19.89,73672.0
2022-12-19 12:20:00,19.93,19.96,19.86,19.91,34691.0,19.93,19.96,19.86,19.91,34691.0
2022-12-19 12:30:00,19.92,19.98,19.85,19.89,57496.0,19.92,19.98,19.85,19.89,57496.0
2022-12-19 12:40:00,19.89,19.91,19.78,19.82,35005.0,19.89,19.91,19.78,19.82,35005.0
2022-12-19 12:50:00,19.82,19.97,19.8,19.96,45857.0,19.82,19.97,19.8,19.96,45857.0
2022-12-19 13:00:00,19.96,20.11,19.96,20.06,41644.0,19.96,20.11,19.96,20.06,41644.0
2022-12-19 13:10:00,20.06,20.16,20.05,20.12,32800.0,20.06,20.16,20.05,20.12,32800.0
2022-12-19 13:20:00,20.13,20.2,20.08,20.09,37678.0,20.13,20.2,20.08,20.09,37678.0
2022-12-19 13:30:00,20.09,20.09,19.96,19.98,32381.0,20.09,20.09,19.96,19.98,32381.0
2022-12-19 13:40:00,19.99,19.99,19.87,19.93,51552.0,19.99,19.99,19.87,19.93,51552.0
2022-12-19 13:50:00,19.93,20.06,19.91,20.05,46469.0,19.93,20.06,19.91,20.05,46469.0
2022-12-19 14:00:00,20.05,20.09,19.97,20.07,63422.0,20.05,20.09,19.97,20.07,63422.0
2022-12-19 14:10:00,20.06,20.09,19.93,19.93,28897.0,20.06,20.09,19.93,19.93,28897.0
2022-12-19 14:20:00,19.93,20.04,19.92,20.02,30384.0,19.93,20.04,19.92,20.02,30384.0
2022-12-19 14:30:00,20.02,20.15,20.02,20.1,40140.0,20.02,20.15,20.02,20.1,40140.0
2022-12-19 14:40:00,20.08,20.18,19.99,20.07,77568.0,20.08,20.18,19.99,20.07,77568.0
2022-12-19 14:50:00,20.07,20.11,20.02,20.05,35390.0,20.07,20.11,20.02,20.05,35390.0
2022-12-19 15:00:00,20.03,20.07,20.01,20.01,39083.0,20.03,20.07,20.01,20.01,39083.0
2022-12-19 15:10:00,20.02,20.06,19.94,19.99,47726.0,20.02,20.06,19.94,19.99,47726.0
2022-12-19 15:20:00,20.0,20.08,19.96,19.96,52552.0,20.0,20.08,19.96,19.96,52552.0
2022-12-19 15:30:00,19.96,20.01,19.92,19.94,39670.0,19.96,20.01,19.92,19.94,39670.0
2022-12-19 15:40:00,19.93,20.0,19.9,19.9,66618.0,19.93,20.0,19.9,19.9,66618.0
2022-12-19 15:50:00,19.91,19.94,19.88,19.92,191913.0,19.91,19.94,19.88,19.92,191913.0
2022-12-20 09:30:00,19.86,20.33,19.8,20.0,173999.0,19.86,20.33,19.8,20.0,173999.0
2022-12-20 09:40:00,20.0,20.0,19.62,19.8,100688.0,20.0,20.0,19.62,19.8,100688.0
2022-12-20 09:50:00,19.8,20.25,19.79,20.15,107835.0,19.8,20.25,19.79,20.15,107835.0
2022-12-20 10:00:00,20.12,20.19,19.96,20.11,79596.0,20.12,20.19,19.96,20.11,79596.0
2022-12-20 10:10:00,20.12,20.23,20.04,20.13,92857.0,20.12,20.23,20.04,20.13,92857.0
2022-12-20 10:20:00,20.14,20.63,20.14,20.46,140228.0,20.14,20.63,20.14,20.46,140228.0
2022-12-20 10:30:00,20.5,20.67,20.47,20.6,109544.0,20.5,20.67,20.47,20.6,109544.0
2022-12-20 10:40:00,20.62,21.16,20.5,20.98,276959.0,20.62,21.16,20.5,20.98,276959.0
2022-12-20 10:50:00,21.0,21.32,20.5,20.51,331463.0,21.0,21.32,20.5,20.51,331463.0
2022-12-20 11:00:00,20.51,20.54,20.25,20.26,140062.0,20.51,20.54,20.25,20.26,140062.0
2022-12-20 11:10:00,20.28,20.34,20.07,20.12,77685.0,20.28,20.34,20.07,20.12,77685.0
2022-12-20 11:20:00,20.16,20.19,20.05,20.13,106014.0,20.16,20.19,20.05,20.13,106014.0
2022-12-20 11:30:00,20.13,20.39,20.11,20.25,64567.0,20.13,20.39,20.11,20.25,64567.0
2022-12-20 11:40:00,20.24,20.34,20.21,20.27,44645.0,20.24,20.34,20.21,20.27,44645.0
2022-12-20 11:50:00,20.27,20.28,20.21,20.27,46413.0,20.27,20.28,20.21,20.27,46413.0
2022-12-20 12:00:00,20.29,20.4,20.29,20.36,53379.0,20.29,20.4,20.29,20.36,53379.0
2022-12-20 12:10:00,20.36,20.41,20.31,20.37,54533.0,20.36,20.41,20.31,20.37,54533.0
2022-12-20 12:20:00,20.36,20.39,20.25,20.25,28656.0,20.36,20.39,20.25,20.25,28656.0
2022-12-20 12:30:00,20.25,20.28,20.17,20.2,32583.0,20.25,20.28,20.17,20.2,32583.0
2022-12-20 12:40:00,20.21,20.28,20.19,20.27,25113.0,20.21,20.28,20.19,20.27,25113.0
2022-12-20 12:50:00,20.28,20.38,20.21,20.38,28955.0,20.28,20.38,20.21,20.38,28955.0
2022-12-20 13:00:00,20.38,20.44,20.33,20.39,53389.0,20.38,20.44,20.33,20.39,53389.0
2022-12-20 13:10:00,20.39,20.53,20.38,20.44,78961.0,20.39,20.53,20.38,20.44,78961.0
2022-12-20 13:20:00,20.44,20.54,20.42,20.53,44367.0,20.44,20.54,20.42,20.53,44367.0
2022-12-20 13:30:00,20.53,20.72,20.53,20.64,62781.0,20.53,20.72,20.53,20.64,62781.0
2022-12-20 13:40:00,20.65,20.74,20.59,20.63,48905.0,20.65,20.74,20.59,20.63,48905.0
2022-12-20 13:50:00,20.63,20.64,20.5,20.54,52605.0,20.63,20.64,20.5,20.54,52605.0
2022-12-20 14:00:00,20.54,20.63,20.53,20.57,23034.0,20.54,20.63,20.53,20.57,23034.0
2022-12-20 14:10:00,20.57,20.59,20.47,20.52,42119.0,20.57,20.59,20.47,20.52,42119.0
2022-12-20 14:20:00,20.52,20.55,20.46,20.47,38263.0,20.52,20.55,20.46,20.47,38263.0
2022-12-20 14:30:00,20.47,20.53,20.45,20.5,54401.0,20.47,20.53,20.45,20.5,54401.0
2022-12-20 14:40:00,20.49,20.52,20.37,20.39,39981.0,20.49,20.52,20.37,20.39,39981.0
2022-12-20 14:50:00,20.39,20.46,20.38,20.41,21016.0,20.39,20.46,20.38,20.41,21016.0
2022-12-20 15:00:00,20.4,20.48,20.39,20.46,56949.0,20.4,20.48,20.39,20.46,56949.0
2022-12-20 15:10:00,20.46,20.55,20.45,20.5,39957.0,20.46,20.55,20.45,20.5,39957.0
2022-12-20 15:20:00,20.5,20.59,20.45,20.59,48890.0,20.5,20.59,20.45,20.59,48890.0
2022-12-20 15:30:00,20.59,20.61,20.48,20.54,98610.0,20.59,20.61,20.48,20.54,98610.0
2022-12-20 15:40:00,20.55,20.55,20.38,20.5,124106.0,20.55,20.55,20.38,20.5,124106.0
2022-12-20 15:50:00,20.47,20.52,20.26,20.27,310416.0,20.47,20.52,20.26,20.27,310416.0
2022-12-21 09:30:00,20.4,20.53,20.27,20.47,101104.0,20.4,20.53,20.27,20.47,101104.0
2022-12-21 09:40:00,20.47,20.76,20.35,20.7,92308.0,20.47,20.76,20.35,20.7,92308.0
2022-12-21 09:50:00,20.7,20.75,20.56,20.58,67706.0,20.7,20.75,20.56,20.58,67706.0
2022-12-21 10:00:00,20.59,20.79,20.58,20.62,30897.0,20.59,20.79,20.58,20.62,30897.0
2022-12-21 10:10:00,20.6,20.64,20.45,20.46,65532.0,20.6,20.64,20.45,20.46,65532.0
2022-12-21 10:20:00,20.46,20.47,20.28,20.41,89464.0,20.46,20.47,20.28,20.41,89464.0
2022-12-21 10:30:00,20.42,20.7,20.39,20.65,67900.0,20.42,20.7,20.39,20.65,67900.0
2022-12-21 10:40:00,20.67,20.89,20.66,20.87,129033.0,20.67,20.89,20.66,20.87,129033.0
2022-12-21 10:50:00,20.87,20.9,20.6,20.69,58933.0,20.87,20.9,20.6,20.69,58933.0
2022-12-21 11:00:00,20.7,20.85,20.66,20.68,63799.0,20.7,20.85,20.66,20.68,63799.0
2022-12-21 11:10:00,20.68,20.71,20.53,20.57,31501.0,20.68,20.71,20.53,20.57,31501.0
2022-12-21 11:20:00,20.57,20.57,20.44,20.51,36993.0,20.57,20.57,20.44,20.51,36993.0
2022-12-21 11:30:00,20.52,20.58,20.46,20.5,31071.0,20.52,20.58,20.46,20.5,31071.0
2022-12-21 11:40:00,20.49,20.58,20.45,20.46,17130.0,20.49,20.58,20.45,20.46,17130.0
2022-12-21 11:50:00,20.47,20.57,20.44,20.55,26480.0,20.47,20.57,20.44,20.55,26480.0
2022-12-21 12:00:00,20.54,20.59,20.52,20.52,18182.0,20.54,20.59,20.52,20.52,18182.0
2022-12-21 12:10:00,20.53,20.59,20.49,20.57,35670.0,20.53,20.59,20.49,20.57,35670.0
2022-12-21 12:20:00,20.59,20.65,20.48,20.51,28779.0,20.59,20.65,20.48,20.51,28779.0
2022-12-21 12:30:00,20.51,20.61,20.51,20.58,17848.0,20.51,20.61,20.51,20.58,17848.0
2022-12-21 12:40:00,20.56,20.63,20.54,20.6,15857.0,20.56,20.63,20.54,20.6,15857.0
2022-12-21 12:50:00,20.59,20.59,20.48,20.49,29323.0,20.59,20.59,20.48,20.49,29323.0
2022-12-21 13:00:00,20.49,20.49,20.41,20.45,33541.0,20.49,20.49,20.41,20.45,33541.0
2022-12-21 13:10:00,20.44,20.45,20.3,20.32,43198.0,20.44,20.45,20.3,20.32,43198.0
2022-12-21 13:20:00,20.32,20.35,20.18,20.2,65086.0,20.32,20.35,20.18,20.2,65086.0
2022-12-21 13:30:00,20.21,20.34,20.18,20.34,39659.0,20.21,20.34,20.18,20.34,39659.0
2022-12-21 13:40:00,20.33,20.42,20.32,20.34,34023.0,20.33,20.42,20.32,20.34,34023.0
2022-12-21 13:50:00,20.36,20.43,20.32,20.37,27935.0,20.36,20.43,20.32,20.37,27935.0
2022-12-21 14:00:00,20.39,20.47,20.36,20.46,34425.0,20.39,20.47,20.36,20.46,34425.0
2022-12-21 14:10:00,20.46,20.48,20.34,20.34,17821.0,20.46,20.48,20.34,20.34,17821.0
2022-12-21 14:20:00,20.34,20.46,20.33,20.45,40657.0,20.34,20.46,20.33,20.45,40657.0
2022-12-21 14:30:00,20.45,20.55,20.41,20.41,30213.0,20.45,20.55,20.41,20.41,30213.0
2022-12-21 14:40:00,20.42,20.42,20.32,20.33,24726.0,20.42,20.42,20.32,20.33,24726.0
2022-12-21 14:50:00,20.33,20.35,20.26,20.35,26805.0,20.33,20.35,20.26,20.35,26805.0
2022-12-21 15:00:00,20.34,20.35,20.29,20.33,18418.0,20.34,20.35,20.29,20.33,18418.0
2022-12-21 15:10:00,20.34,20.34,20.22,20.22,42681.0,20.34,20.34,20.22,20.22,42681.0
2022-12-21 15:20:00,20.23,20.29,20.22,20.23,31661.0,20.23,20.29,20.22,20.23,31661.0
2022-12-21 15:30:00,20.24,20.33,20.23,20.33,57244.0,20.24,20.33,20.23,20.33,57244.0
2022-12-21 15:40:00,20.32,20.55,20.32,20.54,155256.0,20.32,20.55,20.32,20.54,155256.0
2022-12-21 15:50:00,20.54,20.62,20.45,20.56,280871.0,20.54,20.62,20.45,20.56,280871.0
2022-12-22 09:30:00,20.5,20.5,19.88,19.91,193285.0,20.5,20.5,19.88,19.91,193285.0
2022-12-22 09:40:00,19.9,20.09,19.76,20.06,115753.0,19.9,20.09,19.76,20.06,115753.0
2022-12-22 09:50:00,20.01,20.02,19.76,19.78,63997.0,20.01,20.02,19.76,19.78,63997.0
2022-12-22 10:00:00,19.76,19.78,19.57,19.73,181266.0,19.76,19.78,19.57,19.73,181266.0
2022-12-22 10:10:00,19.72,19.8,19.66,19.75,55191.0,19.72,19.8,19.66,19.75,55191.0
2022-12-22 10:20:00,19.75,19.75,19.45,19.47,146420.0,19.75,19.75,19.45,19.47,146420.0
2022-12-22 10:30:00,19.46,19.53,19.31,19.52,155796.0,19.46,19.53,19.31,19.52,155796.0
2022-12-22 10:40:00,19.51,19.71,19.36,19.7,133101.0,19.51,19.71,19.36,19.7,133101.0
2022-12-22 10:50:00,19.7,19.74,19.51,19.56,121564.0,19.7,19.74,19.51,19.56,121564.0
2022-12-22 11:00:00,19.54,19.68,19.42,19.64,95135.0,19.54,19.68,19.42,19.64,95135.0
2022-12-22 11:10:00,19.65,19.7,19.58,19.6,61213.0,19.65,19.7,19.58,19.6,61213.0
2022-12-22 11:20:00,19.6,19.7,19.52,19.56,95265.0,19.6,19.7,19.52,19.56,95265.0
2022-12-22 11:30:00,19.55,19.67,19.54,19.55,68094.0,19.55,19.67,19.54,19.55,68094.0
2022-12-22 11:40:00,19.52,19.55,19.38,19.43,145861.0,19.52,19.55,19.38,19.43,145861.0
2022-12-22 11:50:00,19.43,19.43,19.2,19.27,145059.0,19.43,19.43,19.2,19.27,145059.0
2022-12-22 12:00:00,19.24,19.29,19.07,19.09,110044.0,19.24,19.29,19.07,19.09,110044.0
2022-12-22 12:10:00,19.06,19.09,18.9,18.95,146694.0,19.06,19.09,18.9,18.95,146694.0
2022-12-22 12:20:00,18.95,18.99,18.78,18.8,126416.0,18.95,18.99,18.78,18.8,126416.0
2022-12-22 12:30:00,18.81,18.97,18.77,18.86,129471.0,18.81,18.97,18.77,18.86,129471.0
2022-12-22 12:40:00,18.86,18.92,18.78,18.79,102537.0,18.86,18.92,18.78,18.79,102537.0
2022-12-22 12:50:00,18.8,18.88,18.73,18.74,101736.0,18.8,18.88,18.73,18.74,101736.0
2022-12-22 13:00:00,18.75,18.75,18.5,18.51,174873.0,18.75,18.75,18.5,18.51,174873.0
2022-12-22 13:10:00,18.51,18.69,18.5,18.67,143947.0,18.51,18.69,18.5,18.67,143947.0
2022-12-22 13:20:00,18.68,18.78,18.61,18.66,98877.0,18.68,18.78,18.61,18.66,98877.0
2022-12-22 13:30:00,18.66,18.96,18.65,18.94,78611.0,18.66,18.96,18.65,18.94,78611.0
2022-12-22 13:40:00,18.94,19.09,18.9,18.91,90629.0,18.94,19.09,18.9,18.91,90629.0
2022-12-22 13:50:00,18.9,18.92,18.85,18.9,35885.0,18.9,18.92,18.85,18.9,35885.0
2022-12-22 14:00:00,18.91,19.08,18.9,19.05,68027.0,18.91,19.08,18.9,19.05,68027.0
2022-12-22 14:10:00,19.05,19.14,19.04,19.09,57192.0,19.05,19.14,19.04,19.09,57192.0
2022-12-22 14:20:00,19.08,19.11,18.92,19.1,48780.0,19.08,19.11,18.92,19.1,48780.0
2022-12-22 14:30:00,19.08,19.12,19.0,19.07,35661.0,19.08,19.12,19.0,19.07,35661.0
2022-12-22 14:40:00,19.06,19.22,19.06,19.21,44351.0,19.06,19.22,19.06,19.21,44351.0
2022-12-22 14:50:00,19.22,19.29,19.14,19.25,75926.0,19.22,19.29,19.14,19.25,75926.0
2022-12-22 15:00:00,19.24,19.32,19.18,19.32,43598.0,19.24,19.32,19.18,19.32,43598.0
2022-12-22 15:10:00,19.31,19.44,19.28,19.38,62083.0,19.31,19.44,19.28,19.38,62083.0
2022-12-22 15:20:00,19.38,19.55,19.38,19.46,62112.0,19.38,19.55,19.38,19.46,62112.0
2022-12-22 15:30:00,19.46,19.53,19.4,19.4,54254.0,19.46,19.53,19.4,19.4,54254.0
2022-12-22 15:40:00,19.41,19.65,19.35,19.63,109354.0,19.41,19.65,19.35,19.63,109354.0
2022-12-22 15:50:00,19.65,19.84,19.61,19.8,242490.0,19.65,19.84,19.61,19.8,242490.0
2022-12-23 09:30:00,20.0,20.0,19.65,19.75,116583.0,20.0,20.0,19.65,19.75,116583.0
2022-12-23 09:40:00,19.74,19.82,19.65,19.75,54411.0,19.74,19.82,19.65,19.75,54411.0
2022-12-23 09:50:00,19.75,19.95,19.74,19.89,89870.0,19.75,19.95,19.74,19.89,89870.0
2022-12-23 10:00:00,19.93,20.22,19.89,20.19,116720.0,19.93,20.22,19.89,20.19,116720.0
2022-12-23 10:10:00,20.18,20.41,20.05,20.19,118379.0,20.18,20.41,20.05,20.19,118379.0
2022-12-23 10:20:00,20.19,20.19,20.01,20.1,64847.0,20.19,20.19,20.01,20.1,64847.0
2022-12-23 10:30:00,20.09,20.35,20.08,20.33,69791.0,20.09,20.35,20.08,20.33,69791.0
2022-12-23 10:40:00,20.34,20.35,20.12,20.32,70396.0,20.34,20.35,20.12,20.32,70396.0
2022-12-23 10:50:00,20.32,20.4,20.18,20.21,72805.0,20.32,20.4,20.18,20.21,72805.0
2022-12-23 11:00:00,20.21,20.22,20.05,20.1,40498.0,20.21,20.22,20.05,20.1,40498.0
2022-12-23 11:10:00,20.1,20.28,20.07,20.18,49811.0,20.1,20.28,20.07,20.18,49811.0
2022-12-23 11:20:00,20.19,20.24,20.04,20.21,93614.0,20.19,20.24,20.04,20.21,93614.0
2022-12-23 11:30:00,20.21,20.35,20.15,20.34,37256.0,20.21,20.35,20.15,20.34,37256.0
2022-12-23 11:40:00,20.34,20.39,20.18,20.22,47085.0,20.34,20.39,20.18,20.22,47085.0
2022-12-23 11:50:00,20.21,20.38,20.21,20.38,59480.0,20.21,20.38,20.21,20.38,59480.0
2022-12-23 12:00:00,20.38,20.48,20.33,20.35,53018.0,20.38,20.48,20.33,20.35,53018.0
2022-12-23 12:10:00,20.35,20.38,20.3,20.34,32288.0,20.35,20.38,20.3,20.34,32288.0
2022-12-23 12:20:00,20.34,20.34,20.19,20.24,31718.0,20.34,20.34,20.19,20.24,31718.0
2022-12-23 12:30:00,20.23,20.32,20.2,20.32,38416.0,20.23,20.32,20.2,20.32,38416.0
2022-12-23 12:40:00,20.33,20.38,20.28,20.33,25730.0,20.33,20.38,20.28,20.33,25730.0
2022-12-23 12:50:00,20.35,20.38,20.33,20.34,17842.0,20.35,20.38,20.33,20.34,17842.0
2022-12-23 13:00:00,20.34,20.4,20.29,20.32,32177.0,20.34,20.4,20.29,20.32,32177.0
2022-12-23 13:10:00,20.33,20.41,20.29,20.41,43380.0,20.33,20.41,20.29,20.41,43380.0
2022-12-23 13:20:00,20.42,20.43,20.3,20.38,24704.0,20.42,20.43,20.3,20.38,24704.0
2022-12-23 13:30:00,20.38,20.5,20.37,20.46,43596.0,20.38,20.5,20.37,20.46,43596.0
2022-12-23 13:40:00,20.47,20.63,20.45,20.61,65168.0,20.47,20.63,20.45,20.61,65168.0
2022-12-23 13:50:00,20.61,20.63,20.46,20.55,62214.0,20.61,20.63,20.46,20.55,62214.0
2022-12-23 14:00:00,20.55,20.61,20.41,20.41,51469.0,20.55,20.61,20.41,20.41,51469.0
2022-12-23 14:10:00,20.42,20.58,20.4,20.43,35685.0,20.42,20.58,20.4,20.43,35685.0
2022-12-23 14:20:00,20.43,20.44,20.21,20.21,76300.0,20.43,20.44,20.21,20.21,76300.0
2022-12-23 14:30:00,20.21,20.27,20.16,20.27,63835.0,20.21,20.27,20.16,20.27,63835.0
2022-12-23 14:40:00,20.27,20.35,20.2,20.34,39696.0,20.27,20.35,20.2,20.34,39696.0
2022-12-23 14:50:00,20.34,20.38,20.3,20.34,29262.0,20.34,20.38,20.3,20.34,29262.0
2022-12-23 15:00:00,20.34,20.41,20.18,20.2,89936.0,20.34,20.41,20.18,20.2,89936.0
2022-12-23 15:10:00,20.21,20.31,20.21,20.23,42204.0,20.21,20.31,20.21,20.23,42204.0
2022-12-23 15:20:00,20.24,20.29,20.2,20.2,41355.0,20.24,20.29,20.2,20.2,41355.0
2022-12-23 15:30:00,20.21,20.21,20.07,20.09,70946.0,20.21,20.21,20.07,20.09,70946.0
2022-12-23 15:40:00,20.09,20.09,20.01,20.03,104466.0,20.09,20.09,20.01,20.03,104466.0
2022-12-23 15:50:00,20.02,20.1,19.97,20.06,271524.0,20.02,20.1,19.97,20.06,271524.0
2022-12-27 09:30:00,19.91,19.99,19.3,19.47,201188.0,19.91,19.99,19.3,19.47,201188.0
2022-12-27 09:40:00,19.44,19.45,19.07,19.26,110974.0,19.44,19.45,19.07,19.26,110974.0
2022-12-27 09:50:00,19.27,19.35,19.19,19.25,74516.0,19.27,19.35,19.19,19.25,74516.0
2022-12-27 10:00:00,19.25,19.53,19.15,19.36,87916.0,19.25,19.53,19.15,19.36,87916.0
2022-12-27 10:10:00,19.33,19.39,19.13,19.24,63806.0,19.33,19.39,19.13,19.24,63806.0
2022-12-27 10:20:00,19.22,19.36,19.18,19.24,53759.0,19.22,19.36,19.18,19.24,53759.0
2022-12-27 10:30:00,19.23,19.25,19.08,19.15,59686.0,19.23,19.25,19.08,19.15,59686.0
2022-12-27 10:40:00,19.14,19.48,19.1,19.48,91340.0,19.14,19.48,19.1,19.48,91340.0
2022-12-27 10:50:00,19.49,19.49,19.25,19.27,40217.0,19.49,19.49,19.25,19.27,40217.0
2022-12-27 11:00:00,19.28,19.29,19.17,19.24,25806.0,19.28,19.29,19.17,19.24,25806.0
2022-12-27 11:10:00,19.24,19.29,19.18,19.22,41016.0,19.24,19.29,19.18,19.22,41016.0
2022-12-27 11:20:00,19.23,19.26,19.19,19.24,37627.0,19.23,19.26,19.19,19.24,37627.0
2022-12-27 11:30:00,19.23,19.27,19.18,19.24,32951.0,19.23,19.27,19.18,19.24,32951.0
2022-12-27 11:40:00,19.23,19.23,19.13,19.14,39131.0,19.23,19.23,19.13,19.14,39131.0
2022-12-27 11:50:00,19.15,19.23,19.1,19.12,31693.0,19.15,19.23,19.1,19.12,31693.0
2022-12-27 12:00:00,19.1,19.14,19.01,19.01,50628.0,19.1,19.14,19.01,19.01,50628.0
2022-12-27 12:10:00,19.0,19.2,19.0,19.09,70408.0,19.0,19.2,19.0,19.09,70408.0
2022-12-27 12:20:00,19.09,19.09,18.94,18.99,51461.0,19.09,19.09,18.94,18.99,51461.0
2022-12-27 12:30:00,18.98,19.07,18.98,18.99,77253.0,18.98,19.07,18.98,18.99,77253.0
2022-12-27 12:40:00,18.98,18.99,18.73,18.75,103985.0,18.98,18.99,18.73,18.75,103985.0
2022-12-27 12:50:00,18.74,18.77,18.65,18.7,83911.0,18.74,18.77,18.65,18.7,83911.0
2022-12-27 13:00:00,18.68,18.79,18.59,18.78,56419.0,18.68,18.79,18.59,18.78,56419.0
2022-12-27 13:10:00,18.77,18.78,18.58,18.61,77231.0,18.77,18.78,18.58,18.61,77231.0
2022-12-27 13:20:00,18.6,18.65,18.58,18.59,55596.0,18.6,18.65,18.58,18.59,55596.0
2022-12-27 13:30:00,18.58,18.62,18.5,18.53,98513.0,18.58,18.62,18.5,18.53,98513.0
2022-12-27 13:40:00,18.53,18.54,18.42,18.46,129447.0,18.53,18.54,18.42,18.46,129447.0
2022-12-27 13:50:00,18.46,18.48,18.34,18.37,141270.0,18.46,18.48,18.34,18.37,141270.0
2022-12-27 14:00:00,18.36,18.37,18.21,18.26,109160.0,18.36,18.37,18.21,18.26,109160.0
2022-12-27 14:10:00,18.26,18.3,18.2,18.24,92909.0,18.26,18.3,18.2,18.24,92909.0
2022-12-27 14:20:00,18.22,18.23,18.08,18.1,116927.0,18.22,18.23,18.08,18.1,116927.0
2022-12-27 14:30:00,18.11,18.13,18.0,18.05,138936.0,18.11,18.13,18.0,18.05,138936.0
2022-12-27 14:40:00,18.05,18.42,18.0,18.4,116815.0,18.05,18.42,18.0,18.4,116815.0
2022-12-27 14:50:00,18.41,18.53,18.28,18.36,84558.0,18.41,18.53,18.28,18.36,84558.0
2022-12-27 15:00:00,18.38,18.42,18.25,18.41,57961.0,18.38,18.42,18.25,18.41,57961.0
2022-12-27 15:10:00,18.41,18.46,18.39,18.39,51989.0,18.41,18.46,18.39,18.39,51989.0
2022-12-27 15:20:00,18.39,18.4,18.25,18.31,62285.0,18.39,18.4,18.25,18.31,62285.0
2022-12-27 15:30:00,18.3,18.37,18.27,18.27,63447.0,18.3,18.37,18.27,18.27,63447.0
2022-12-27 15:40:00,18.27,18.27,18.12,18.18,118721.0,18.27,18.27,18.12,18.18,118721.0
2022-12-27 15:50:00,18.19,18.22,18.1,18.2,267450.0,18.19,18.22,18.1,18.2,267450.0
2022-12-28 09:30:00,18.29,18.7,18.1,18.43,179568.0,18.29,18.7,18.1,18.43,179568.0
2022-12-28 09:40:00,18.46,18.49,18.16,18.23,63601.0,18.46,18.49,18.16,18.23,63601.0
2022-12-28 09:50:00,18.21,18.23,17.79,17.85,167342.0,18.21,18.23,17.79,17.85,167342.0
2022-12-28 10:00:00,17.87,18.1,17.65,17.69,281446.0,17.87,18.1,17.65,17.69,281446.0
2022-12-28 10:10:00,17.71,17.75,17.25,17.43,254028.0,17.71,17.75,17.25,17.43,254028.0
2022-12-28 10:20:00,17.45,17.49,17.08,17.08,223125.0,17.45,17.49,17.08,17.08,223125.0
2022-12-28 10:30:00,17.08,17.17,16.98,17.15,234593.0,17.08,17.17,16.98,17.15,234593.0
2022-12-28 10:40:00,17.17,17.65,17.17,17.62,144822.0,17.17,17.65,17.17,17.62,144822.0
2022-12-28 10:50:00,17.62,17.62,17.31,17.32,66997.0,17.62,17.62,17.31,17.32,66997.0
2022-12-28 11:00:00,17.32,17.5,17.31,17.48,93011.0,17.32,17.5,17.31,17.48,93011.0
2022-12-28 11:10:00,17.48,17.55,17.46,17.52,54806.0,17.48,17.55,17.46,17.52,54806.0
2022-12-28 11:20:00,17.52,17.66,17.49,17.6,61819.0,17.52,17.66,17.49,17.6,61819.0
2022-12-28 11:30:00,17.61,17.62,17.4,17.43,53358.0,17.61,17.62,17.4,17.43,53358.0
2022-12-28 11:40:00,17.45,17.5,17.34,17.39,37491.0,17.45,17.5,17.34,17.39,37491.0
2022-12-28 11:50:00,17.38,17.42,17.21,17.22,71543.0,17.38,17.42,17.21,17.22,71543.0
2022-12-28 12:00:00,17.21,17.25,17.16,17.18,55910.0,17.21,17.25,17.16,17.18,55910.0
2022-12-28 12:10:00,17.17,17.25,17.1,17.24,58353.0,17.17,17.25,17.1,17.24,58353.0
2022-12-28 12:20:00,17.25,17.36,17.23,17.24,56439.0,17.25,17.36,17.23,17.24,56439.0
2022-12-28 12:30:00,17.25,17.26,17.14,17.21,67634.0,17.25,17.26,17.14,17.21,67634.0
2022-12-28 12:40:00,17.22,17.36,17.21,17.34,80941.0,17.22,17.36,17.21,17.34,80941.0
2022-12-28 12:50:00,17.34,17.38,17.27,17.34,42555.0,17.34,17.38,17.27,17.34,42555.0
2022-12-28 13:00:00,17.34,17.61,17.33,17.47,152573.0,17.34,17.61,17.33,17.47,152573.0
2022-12-28 13:10:00,17.46,17.5,17.36,17.47,69501.0,17.46,17.5,17.36,17.47,69501.0
2022-12-28 13:20:00,17.47,17.48,17.39,17.41,43748.0,17.47,17.48,17.39,17.41,43748.0
2022-12-28 13:30:00,17.41,17.63,17.4,17.63,92623.0,17.41,17.63,17.4,17.63,92623.0
2022-12-28 13:40:00,17.63,17.78,17.62,17.71,124769.0,17.63,17.78,17.62,17.71,124769.0
2022-12-28 13:50:00,17.72,18.02,17.67,17.86,178901.0,17.72,18.02,17.67,17.86,178901.0
2022-12-28 14:00:00,17.87,17.97,17.83,17.96,50862.0,17.87,17.97,17.83,17.96,50862.0
2022-12-28 14:10:00,17.96,18.06,17.91,18.06,127109.0,17.96,18.06,17.91,18.06,127109.0
2022-12-28 14:20:00,18.07,18.08,18.0,18.01,38870.0,18.07,18.08,18.0,18.01,38870.0
2022-12-28 14:30:00,18.01,18.04,17.97,18.04,72164.0,18.01,18.04,17.97,18.04,72164.0
2022-12-28 14:40:00,18.04,18.1,18.0,18.02,161153.0,18.04,18.1,18.0,18.02,161153.0
2022-12-28 14:50:00,18.03,18.11,17.92,17.92,156275.0,18.03,18.11,17.92,17.92,156275.0
2022-12-28 15:00:00,17.92,17.92,17.67,17.9,111432.0,17.92,17.92,17.67,17.9,111432.0
2022-12-28 15:10:00,17.91,17.91,17.79,17.86,38389.0,17.91,17.91,17.79,17.86,38389.0
2022-12-28 15:20:00,17.85,17.92,17.85,17.91,32689.0,17.85,17.92,17.85,17.91,32689.0
2022-12-28 15:30:00,17.91,17.92,17.86,17.88,32965.0,17.91,17.92,17.86,17.88,32965.0
2022-12-28 15:40:00,17.89,17.92,17.82,17.91,65255.0,17.89,17.92,17.82,17.91,65255.0
2022-12-28 15:50:00,17.9,17.95,17.88,17.92,136279.0,17.9,17.95,17.88,17.92,136279.0
2022-12-29 09:30:00,18.12,18.14,17.75,17.99,205759.0,18.12,18.14,17.75,17.99,205759.0
2022-12-29 09:40:00,18.0,18.39,17.95,18.39,118509.0,18.0,18.39,17.95,18.39,118509.0
2022-12-29 09:50:00,18.38,18.45,18.2,18.28,131339.0,18.38,18.45,18.2,18.28,131339.0
2022-12-29 10:00:00,18.27,18.41,18.27,18.36,133809.0,18.27,18.41,18.27,18.36,133809.0
2022-12-29 10:10:00,18.35,18.44,18.23,18.35,111969.0,18.35,18.44,18.23,18.35,111969.0
2022-12-29 10:20:00,18.35,18.36,18.21,18.26,80308.0,18.35,18.36,18.21,18.26,80308.0
2022-12-29 10:30:00,18.26,18.49,18.25,18.41,92344.0,18.26,18.49,18.25,18.41,92344.0
2022-12-29 10:40:00,18.41,18.57,18.33,18.44,113085.0,18.41,18.57,18.33,18.44,113085.0
2022-12-29 10:50:00,18.45,18.55,18.42,18.42,51266.0,18.45,18.55,18.42,18.42,51266.0
2022-12-29 11:00:00,18.41,18.45,18.36,18.39,54341.0,18.41,18.45,18.36,18.39,54341.0
2022-12-29 11:10:00,18.41,18.44,18.27,18.28,61714.0,18.41,18.44,18.27,18.28,61714.0
2022-12-29 11:20:00,18.29,18.34,18.16,18.21,72357.0,18.29,18.34,18.16,18.21,72357.0
2022-12-29 11:30:00,18.22,18.34,18.22,18.33,45364.0,18.22,18.34,18.22,18.33,45364.0
2022-12-29 11:40:00,18.32,18.4,18.31,18.37,44068.0,18.32,18.4,18.31,18.37,44068.0
2022-12-29 11:50:00,18.38,18.47,18.37,18.46,44964.0,18.38,18.47,18.37,18.46,44964.0
2022-12-29 12:00:00,18.46,18.47,18.39,18.43,34851.0,18.46,18.47,18.39,18.43,34851.0
2022-12-29 12:10:00,18.43,18.45,18.33,18.39,41216.0,18.43,18.45,18.33,18.39,41216.0
2022-12-29 12:20:00,18.38,18.43,18.36,18.39,25670.0,18.38,18.43,18.36,18.39,25670.0
2022-12-29 12:30:00,18.39,18.42,18.36,18.4,41269.0,18.39,18.42,18.36,18.4,41269.0
2022-12-29 12:40:00,18.41,18.43,18.36,18.39,41194.0,18.41,18.43,18.36,18.39,41194.0
2022-12-29 12:50:00,18.39,18.4,18.33,18.33,27177.0,18.39,18.4,18.33,18.33,27177.0
2022-12-29 13:00:00,18.33,18.33,18.08,18.13,102434.0,18.33,18.33,18.08,18.13,102434.0
2022-12-29 13:10:00,18.13,18.18,18.06,18.11,62425.0,18.13,18.18,18.06,18.11,62425.0
2022-12-29 13:20:00,18.12,18.21,18.12,18.2,48217.0,18.12,18.21,18.12,18.2,48217.0
2022-12-29 13:30:00,18.2,18.24,18.13,18.22,48886.0,18.2,18.24,18.13,18.22,48886.0
2022-12-29 13:40:00,18.23,18.28,18.18,18.25,54709.0,18.23,18.28,18.18,18.25,54709.0
2022-12-29 13:50:00,18.25,18.25,18.18,18.18,36849.0,18.25,18.25,18.18,18.18,36849.0
2022-12-29 14:00:00,18.16,18.31,18.16,18.29,32281.0,18.16,18.31,18.16,18.29,32281.0
2022-12-29 14:10:00,18.28,18.32,18.25,18.31,36657.0,18.28,18.32,18.25,18.31,36657.0
2022-12-29 14:20:00,18.31,18.33,18.25,18.26,35286.0,18.31,18.33,18.25,18.26,35286.0
2022-12-29 14:30:00,18.25,18.32,18.23,18.26,50281.0,18.25,18.32,18.23,18.26,50281.0
2022-12-29 14:40:00,18.25,18.34,18.23,18.27,33259.0,18.25,18.34,18.23,18.27,33259.0
2022-12-29 14:50:00,18.28,18.34,18.26,18.3,37667.0,18.28,18.34,18.26,18.3,37667.0
2022-12-29 15:00:00,18.3,18.35,18.29,18.32,38659.0,18.3,18.35,18.29,18.32,38659.0
2022-12-29 15:10:00,18.32,18.33,18.26,18.27,45933.0,18.32,18.33,18.26,18.27,45933.0
2022-12-29 15:20:00,18.28,18.31,18.21,18.24,70461.0,18.28,18.31,18.21,18.24,70461.0
2022-12-29 15:30:00,18.24,18.3,18.21,18.23,57838.0,18.24,18.3,18.21,18.23,57838.0
2022-12-29 15:40:00,18.23,18.28,18.16,18.2,73270.0,18.23,18.28,18.16,18.2,73270.0
2022-12-29 15:50:00,18.2,18.37,18.2,18.34,281670.0,18.2,18.37,18.2,18.34,281670.0
2022-12-30 09:30:00,17.95,18.35,17.9,18.15,107769.0,17.95,18.35,17.9,18.15,107769.0
2022-12-30 09:40:00,18.14,18.3,18.1,18.13,54325.0,18.14,18.3,18.1,18.13,54325.0
2022-12-30 09:50:00,18.18,18.34,18.13,18.34,40632.0,18.18,18.34,18.13,18.34,40632.0
2022-12-30 10:00:00,18.35,18.38,18.16,18.2,28079.0,18.35,18.38,18.16,18.2,28079.0
2022-12-30 10:10:00,18.21,18.35,18.13,18.34,37815.0,18.21,18.35,18.13,18.34,37815.0
2022-12-30 10:20:00,18.36,18.45,18.28,18.36,107104.0,18.36,18.45,18.28,18.36,107104.0
2022-12-30 10:30:00,18.36,18.4,18.25,18.25,38509.0,18.36,18.4,18.25,18.25,38509.0
2022-12-30 10:40:00,18.26,18.57,18.22,18.57,104462.0,18.26,18.57,18.22,18.57,104462.0
2022-12-30 10:50:00,18.54,18.56,18.28,18.32,40143.0,18.54,18.56,18.28,18.32,40143.0
2022-12-30 11:00:00,18.33,18.39,18.26,18.37,22947.0,18.33,18.39,18.26,18.37,22947.0
2022-12-30 11:10:00,18.38,18.38,18.25,18.26,34131.0,18.38,18.38,18.25,18.26,34131.0
2022-12-30 11:20:00,18.26,18.31,18.24,18.24,29650.0,18.26,18.31,18.24,18.24,29650.0
2022-12-30 11:30:00,18.23,18.4,18.22,18.36,33903.0,18.23,18.4,18.22,18.36,33903.0
2022-12-30 11:40:00,18.34,18.45,18.31,18.44,73643.0,18.34,18.45,18.31,18.44,73643.0
2022-12-30 11:50:00,18.43,18.48,18.37,18.39,79318.0,18.43,18.48,18.37,18.39,79318.0
2022-12-30 12:00:00,18.38,18.41,18.28,18.29,19613.0,18.38,18.41,18.28,18.29,19613.0
2022-12-30 12:10:00,18.3,18.37,18.3,18.33,20163.0,18.3,18.37,18.3,18.33,20163.0
2022-12-30 12:20:00,18.33,18.35,18.3,18.34,14938.0,18.33,18.35,18.3,18.34,14938.0
2022-12-30 12:30:00,18.34,18.36,18.31,18.32,17247.0,18.34,18.36,18.31,18.32,17247.0
2022-12-30 12:40:00,18.33,18.38,18.32,18.38,19893.0,18.33,18.38,18.32,18.38,19893.0
2022-12-30 12:50:00,18.38,18.39,18.27,18.3,39862.0,18.38,18.39,18.27,18.3,39862.0
2022-12-30 13:00:00,18.3,18.3,18.24,18.28,40626.0,18.3,18.3,18.24,18.28,40626.0
2022-12-30 13:10:00,18.29,18.32,18.26,18.27,14965.0,18.29,18.32,18.26,18.27,14965.0
2022-12-30 13:20:00,18.27,18.28,18.23,18.27,33059.0,18.27,18.28,18.23,18.27,33059.0
2022-12-30 13:30:00,18.27,18.34,18.27,18.3,47476.0,18.27,18.34,18.27,18.3,47476.0
2022-12-30 13:40:00,18.3,18.32,18.24,18.24,36603.0,18.3,18.32,18.24,18.24,36603.0
2022-12-30 13:50:00,18.24,18.27,18.21,18.26,18474.0,18.24,18.27,18.21,18.26,18474.0
2022-12-30 14:00:00,18.25,18.26,18.15,18.16,23533.0,18.25,18.26,18.15,18.16,23533.0
2022-12-30 14:10:00,18.16,18.19,18.09,18.11,53416.0,18.16,18.19,18.09,18.11,53416.0
2022-12-30 14:20:00,18.11,18.18,18.1,18.11,25311.0,18.11,18.18,18.1,18.11,25311.0
2022-12-30 14:30:00,18.12,18.15,18.1,18.11,26134.0,18.12,18.15,18.1,18.11,26134.0
2022-12-30 14:40:00,18.11,18.11,18.06,18.08,34201.0,18.11,18.11,18.06,18.08,34201.0
2022-12-30 14:50:00,18.07,18.09,18.01,18.07,58104.0,18.07,18.09,18.01,18.07,58104.0
2022-12-30 15:00:00,18.07,18.15,18.07,18.15,55592.0,18.07,18.15,18.07,18.15,55592.0
2022-12-30 15:10:00,18.14,18.26,18.13,18.24,44158.0,18.14,18.26,18.13,18.24,44158.0
2022-12-30 15:20:00,18.24,18.32,18.21,18.28,54729.0,18.24,18.32,18.21,18.28,54729.0
2022-12-30 15:30:00,18.28,18.47,18.28,18.47,87316.0,18.28,18.47,18.28,18.47,87316.0
2022-12-30 15:40:00,18.47,18.49,18.39,18.47,100340.0,18.47,18.49,18.39,18.47,100340.0
2022-12-30 15:50:00,18.49,18.58,18.43,18.45,314982.0,18.49,18.58,18.43,18.45,314982.0
2023-01-03 09:30:00,18.64,19.18,18.6,19.13,233164.0,18.64,19.18,18.6,19.13,233164.0
2023-01-03 09:40:00,19.13,19.26,18.82,18.91,159509.0,19.13,19.26,18.82,18.91,159509.0
2023-01-03 09:50:00,18.84,19.03,18.46,18.48,115350.0,18.84,19.03,18.46,18.48,115350.0
2023-01-03 10:00:00,18.48,18.6,18.21,18.25,66860.0,18.48,18.6,18.21,18.25,66860.0
2023-01-03 10:10:00,18.24,18.25,17.9,17.91,144114.0,18.24,18.25,17.9,17.91,144114.0
2023-01-03 10:20:00,17.91,18.04,17.83,17.96,97730.0,17.91,18.04,17.83,17.96,97730.0
2023-01-03 10:30:00,17.98,17.98,17.8,17.82,72361.0,17.98,17.98,17.8,17.82,72361.0
2023-01-03 10:40:00,17.81,18.01,17.73,18.01,94341.0,17.81,18.01,17.73,18.01,94341.0
2023-01-03 10:50:00,18.01,18.03,17.86,18.02,82575.0,18.01,18.03,17.86,18.02,82575.0
2023-01-03 11:00:00,18.01,18.03,17.86,17.89,85289.0,18.01,18.03,17.86,17.89,85289.0
2023-01-03 11:10:00,17.89,17.91,17.69,17.77,74176.0,17.89,17.91,17.69,17.77,74176.0
2023-01-03 11:20:00,17.76,17.76,17.58,17.61,50987.0,17.76,17.76,17.58,17.61,50987.0
2023-01-03 11:30:00,17.62,17.63,17.5,17.52,94605.0,17.62,17.63,17.5,17.52,94605.0
2023-01-03 11:40:00,17.52,17.61,17.45,17.49,76689.0,17.52,17.61,17.45,17.49,76689.0
2023-01-03 11:50:00,17.49,17.56,17.41,17.52,91924.0,17.49,17.56,17.41,17.52,91924.0
2023-01-03 12:00:00,17.53,17.56,17.48,17.55,48149.0,17.53,17.56,17.48,17.55,48149.0
2023-01-03 12:10:00,17.52,17.56,17.4,17.45,122715.0,17.52,17.56,17.4,17.45,122715.0
2023-01-03 12:20:00,17.44,17.51,17.39,17.4,111788.0,17.44,17.51,17.39,17.4,111788.0
2023-01-03 12:30:00,17.4,17.48,17.34,17.39,85576.0,17.4,17.48,17.34,17.39,85576.0
2023-01-03 12:40:00,17.39,17.4,17.18,17.2,175081.0,17.39,17.4,17.18,17.2,175081.0
2023-01-03 12:50:00,17.19,17.31,17.19,17.24,72576.0,17.19,17.31,17.19,17.24,72576.0
2023-01-03 13:00:00,17.24,17.33,17.21,17.3,158346.0,17.24,17.33,17.21,17.3,158346.0
2023-01-03 13:10:00,17.28,17.28,17.19,17.23,61835.0,17.28,17.28,17.19,17.23,61835.0
2023-01-03 13:20:00,17.24,17.29,17.22,17.28,41331.0,17.24,17.29,17.22,17.28,41331.0
2023-01-03 13:30:00,17.28,17.28,17.19,17.2,38058.0,17.28,17.28,17.19,17.2,38058.0
2023-01-03 13:40:00,17.2,17.2,17.13,17.15,43216.0,17.2,17.2,17.13,17.15,43216.0
2023-01-03 13:50:00,17.14,17.27,17.14,17.25,54351.0,17.14,17.27,17.14,17.25,54351.0
2023-01-03 14:00:00,17.25,17.34,17.21,17.33,62713.0,17.25,17.34,17.21,17.33,62713.0
2023-01-03 14:10:00,17.34,17.34,17.09,17.12,79064.0,17.34,17.34,17.09,17.12,79064.0
2023-01-03 14:20:00,17.12,17.33,17.11,17.3,71955.0,17.12,17.33,17.11,17.3,71955.0
2023-01-03 14:30:00,17.3,17.4,17.22,17.36,52661.0,17.3,17.4,17.22,17.36,52661.0
2023-01-03 14:40:00,17.36,17.62,17.33,17.61,78655.0,17.36,17.62,17.33,17.61,78655.0
2023-01-03 14:50:00,17.63,17.63,17.42,17.44,63051.0,17.63,17.63,17.42,17.44,63051.0
2023-01-03 15:00:00,17.44,17.46,17.37,17.38,68510.0,17.44,17.46,17.37,17.38,68510.0
2023-01-03 15:10:00,17.38,17.42,17.34,17.39,155329.0,17.38,17.42,17.34,17.39,155329.0
2023-01-03 15:20:00,17.38,17.5,17.35,17.43,245592.0,17.38,17.5,17.35,17.43,245592.0
2023-01-03 15:30:00,17.44,17.52,17.4,17.45,124425.0,17.44,17.52,17.4,17.45,124425.0
2023-01-03 15:40:00,17.46,17.52,17.38,17.45,85273.0,17.46,17.52,17.38,17.45,85273.0
2023-01-03 15:50:00,17.44,17.46,17.2,17.2,216604.0,17.44,17.46,17.2,17.2,216604.0
2023-01-04 09:30:00,17.25,17.5,17.11,17.21,149816.0,17.25,17.5,17.11,17.21,149816.0
2023-01-04 09:40:00,17.2,17.43,17.14,17.26,60593.0,17.2,17.43,17.14,17.26,60593.0
2023-01-04 09:50:00,17.24,17.43,17.16,17.25,64398.0,17.24,17.43,17.16,17.25,64398.0
2023-01-04 10:00:00,17.22,17.33,16.9,17.01,145637.0,17.22,17.33,16.9,17.01,145637.0
2023-01-04 10:10:00,17.03,17.05,16.9,17.05,93021.0,17.03,17.05,16.9,17.05,93021.0
2023-01-04 10:20:00,17.05,17.15,16.94,17.02,59827.0,17.05,17.15,16.94,17.02,59827.0
2023-01-04 10:30:00,17.04,17.2,16.91,17.11,130033.0,17.04,17.2,16.91,17.11,130033.0
2023-01-04 10:40:00,17.1,17.53,17.07,17.51,106759.0,17.1,17.53,17.07,17.51,106759.0
2023-01-04 10:50:00,17.5,17.65,17.39,17.43,109824.0,17.5,17.65,17.39,17.43,109824.0
2023-01-04 11:00:00,17.43,17.59,17.4,17.58,58100.0,17.43,17.59,17.4,17.58,58100.0
2023-01-04 11:10:00,17.59,17.69,17.51,17.56,109457.0,17.59,17.69,17.51,17.56,109457.0
2023-01-04 11:20:00,17.56,17.74,17.52,17.64,60884.0,17.56,17.74,17.52,17.64,60884.0
2023-01-04 11:30:00,17.66,17.9,17.65,17.88,119594.0,17.66,17.9,17.65,17.88,119594.0
2023-01-04 11:40:00,17.88,17.93,17.74,17.83,94951.0,17.88,17.93,17.74,17.83,94951.0
2023-01-04 11:50:00,17.85,17.85,17.64,17.64,71281.0,17.85,17.85,17.64,17.64,71281.0
2023-01-04 12:00:00,17.66,17.68,17.59,17.63,50393.0,17.66,17.68,17.59,17.63,50393.0
2023-01-04 12:10:00,17.64,17.65,17.51,17.55,37711.0,17.64,17.65,17.51,17.55,37711.0
2023-01-04 12:20:00,17.55,17.65,17.52,17.58,59391.0,17.55,17.65,17.52,17.58,59391.0
2023-01-04 12:30:00,17.59,17.7,17.58,17.63,29343.0,17.59,17.7,17.58,17.63,29343.0
2023-01-04 12:40:00,17.65,17.71,17.58,17.68,40996.0,17.65,17.71,17.58,17.68,40996.0
2023-01-04 12:50:00,17.69,17.7,17.54,17.56,27829.0,17.69,17.7,17.54,17.56,27829.0
2023-01-04 13:00:00,17.57,17.6,17.46,17.6,49421.0,17.57,17.6,17.46,17.6,49421.0
2023-01-04 13:10:00,17.6,17.7,17.6,17.69,26240.0,17.6,17.7,17.6,17.69,26240.0
2023-01-04 13:20:00,17.68,17.77,17.67,17.72,37336.0,17.68,17.77,17.67,17.72,37336.0
2023-01-04 13:30:00,17.73,17.81,17.71,17.76,30794.0,17.73,17.81,17.71,17.76,30794.0
2023-01-04 13:40:00,17.77,17.81,17.7,17.76,41577.0,17.77,17.81,17.7,17.76,41577.0
2023-01-04 13:50:00,17.76,17.78,17.65,17.65,26286.0,17.76,17.78,17.65,17.65,26286.0
2023-01-04 14:00:00,17.65,17.77,17.45,17.48,78576.0,17.65,17.77,17.45,17.48,78576.0
2023-01-04 14:10:00,17.48,17.61,17.38,17.57,85655.0,17.48,17.61,17.38,17.57,85655.0
2023-01-04 14:20:00,17.57,17.57,17.27,17.3,56017.0,17.57,17.57,17.27,17.3,56017.0
2023-01-04 14:30:00,17.29,17.39,17.27,17.36,32387.0,17.29,17.39,17.27,17.36,32387.0
2023-01-04 14:40:00,17.34,17.38,17.31,17.34,80692.0,17.34,17.38,17.31,17.34,80692.0
2023-01-04 14:50:00,17.34,17.45,17.32,17.42,55440.0,17.34,17.45,17.32,17.42,55440.0
2023-01-04 15:00:00,17.42,17.43,17.34,17.34,55675.0,17.42,17.43,17.34,17.34,55675.0
2023-01-04 15:10:00,17.34,17.38,17.28,17.3,52594.0,17.34,17.38,17.28,17.3,52594.0
2023-01-04 15:20:00,17.29,17.31,17.22,17.22,79686.0,17.29,17.31,17.22,17.22,79686.0
2023-01-04 15:30:00,17.22,17.24,17.08,17.09,104699.0,17.22,17.24,17.08,17.09,104699.0
2023-01-04 15:40:00,17.1,17.2,17.06,17.14,135979.0,17.1,17.2,17.06,17.14,135979.0
2023-01-04 15:50:00,17.15,17.34,17.13,17.33,315789.0,17.15,17.34,17.13,17.33,315789.0
2023-01-05 09:30:00,17.06,17.26,16.96,16.96,202142.0,17.06,17.26,16.96,16.96,202142.0
2023-01-05 09:40:00,16.96,16.96,16.66,16.72,229933.0,16.96,16.96,16.66,16.72,229933.0
2023-01-05 09:50:00,16.72,16.79,16.62,16.68,185915.0,16.72,16.79,16.62,16.68,185915.0
2023-01-05 10:00:00,16.67,16.71,16.47,16.62,193389.0,16.67,16.71,16.47,16.62,193389.0
2023-01-05 10:10:00,16.61,16.65,16.41,16.44,103113.0,16.61,16.65,16.41,16.44,103113.0
2023-01-05 10:20:00,16.42,16.51,16.41,16.43,117335.0,16.42,16.51,16.41,16.43,117335.0
2023-01-05 10:30:00,16.43,16.46,16.19,16.2,257682.0,16.43,16.46,16.19,16.2,257682.0
2023-01-05 10:40:00,16.2,16.31,16.2,16.29,189195.0,16.2,16.31,16.2,16.29,189195.0
2023-01-05 10:50:00,16.29,16.3,16.12,16.15,126252.0,16.29,16.3,16.12,16.15,126252.0
2023-01-05 11:00:00,16.16,16.22,16.11,16.19,116519.0,16.16,16.22,16.11,16.19,116519.0
2023-01-05 11:10:00,16.2,16.35,16.17,16.21,164787.0,16.2,16.35,16.17,16.21,164787.0
2023-01-05 11:20:00,16.21,16.26,16.16,16.18,57792.0,16.21,16.26,16.16,16.18,57792.0
2023-01-05 11:30:00,16.19,16.28,16.16,16.17,57496.0,16.19,16.28,16.16,16.17,57496.0
2023-01-05 11:40:00,16.16,16.43,16.13,16.41,96520.0,16.16,16.43,16.13,16.41,96520.0
2023-01-05 11:50:00,16.41,16.44,16.32,16.38,55586.0,16.41,16.44,16.32,16.38,55586.0
2023-01-05 12:00:00,16.38,16.53,16.38,16.5,132763.0,16.38,16.53,16.38,16.5,132763.0
2023-01-05 12:10:00,16.51,16.54,16.35,16.36,78439.0,16.51,16.54,16.35,16.36,78439.0
2023-01-05 12:20:00,16.35,16.4,16.31,16.32,30045.0,16.35,16.4,16.31,16.32,30045.0
2023-01-05 12:30:00,16.32,16.43,16.31,16.39,54528.0,16.32,16.43,16.31,16.39,54528.0
2023-01-05 12:40:00,16.39,16.43,16.31,16.36,35623.0,16.39,16.43,16.31,16.36,35623.0
2023-01-05 12:50:00,16.37,16.4,16.33,16.39,47330.0,16.37,16.4,16.33,16.39,47330.0
2023-01-05 13:00:00,16.37,16.39,16.22,16.25,53823.0,16.37,16.39,16.22,16.25,53823.0
2023-01-05 13:10:00,16.25,16.29,16.17,16.21,39381.0,16.25,16.29,16.17,16.21,39381.0
2023-01-05 13:20:00,16.21,16.35,16.21,16.28,43480.0,16.21,16.35,16.21,16.28,43480.0
2023-01-05 13:30:00,16.28,16.32,16.2,16.21,39260.0,16.28,16.32,16.2,16.21,39260.0
2023-01-05 13:40:00,16.2,16.24,16.16,16.18,116313.0,16.2,16.24,16.16,16.18,116313.0
2023-01-05 13:50:00,16.17,16.21,16.14,16.16,55774.0,16.17,16.21,16.14,16.16,55774.0
2023-01-05 14:00:00,16.16,16.19,16.09,16.17,117402.0,16.16,16.19,16.09,16.17,117402.0
2023-01-05 14:10:00,16.17,16.21,16.11,16.14,62912.0,16.17,16.21,16.11,16.14,62912.0
2023-01-05 14:20:00,16.15,16.17,16.11,16.13,41903.0,16.15,16.17,16.11,16.13,41903.0
2023-01-05 14:30:00,16.13,16.14,16.06,16.11,82220.0,16.13,16.14,16.06,16.11,82220.0
2023-01-05 14:40:00,16.11,16.18,16.07,16.18,80366.0,16.11,16.18,16.07,16.18,80366.0
2023-01-05 14:50:00,16.17,16.18,16.09,16.1,78360.0,16.17,16.18,16.09,16.1,78360.0
2023-01-05 15:00:00,16.11,16.11,16.04,16.05,69006.0,16.11,16.11,16.04,16.05,69006.0
2023-01-05 15:10:00,16.06,16.11,16.04,16.04,52381.0,16.06,16.11,16.04,16.04,52381.0
2023-01-05 15:20:00,16.04,16.05,15.89,15.91,268013.0,16.04,16.05,15.89,15.91,268013.0
2023-01-05 15:30:00,15.91,16.05,15.91,15.98,164081.0,15.91,16.05,15.91,15.98,164081.0
2023-01-05 15:40:00,15.98,16.0,15.93,15.97,119337.0,15.98,16.0,15.93,15.97,119337.0
2023-01-05 15:50:00,15.96,16.27,15.95,16.24,505134.0,15.96,16.27,15.95,16.24,505134.0
2023-01-06 09:30:00,16.0,16.2,15.66,15.97,309864.0,16.0,16.2,15.66,15.97,309864.0
2023-01-06 09:40:00,15.95,16.03,15.67,15.92,242635.0,15.95,16.03,15.67,15.92,242635.0
2023-01-06 09:50:00,15.91,16.0,15.74,15.87,118476.0,15.91,16.0,15.74,15.87,118476.0
2023-01-06 10:00:00,15.88,16.05,15.65,15.65,156985.0,15.88,16.05,15.65,15.65,156985.0
2023-01-06 10:10:00,15.65,15.78,15.53,15.75,219054.0,15.65,15.78,15.53,15.75,219054.0
2023-01-06 10:20:00,15.75,15.79,15.52,15.53,106401.0,15.75,15.79,15.52,15.53,106401.0
2023-01-06 10:30:00,15.53,15.77,15.41,15.72,243811.0,15.53,15.77,15.41,15.72,243811.0
2023-01-06 10:40:00,15.74,15.83,15.67,15.82,101381.0,15.74,15.83,15.67,15.82,101381.0
2023-01-06 10:50:00,15.81,15.95,15.8,15.94,66688.0,15.81,15.95,15.8,15.94,66688.0
2023-01-06 11:00:00,15.94,16.31,15.89,16.09,210586.0,15.94,16.31,15.89,16.09,210586.0
2023-01-06 11:10:00,16.07,16.15,16.0,16.04,54944.0,16.07,16.15,16.0,16.04,54944.0
2023-01-06 11:20:00,16.02,16.09,15.99,16.0,38462.0,16.02,16.09,15.99,16.0,38462.0
2023-01-06 11:30:00,16.02,16.04,15.94,16.02,53469.0,16.02,16.04,15.94,16.02,53469.0
2023-01-06 11:40:00,16.04,16.04,15.88,15.93,44191.0,16.04,16.04,15.88,15.93,44191.0
2023-01-06 11:50:00,15.93,16.15,15.93,16.03,55873.0,15.93,16.15,15.93,16.03,55873.0
2023-01-06 12:00:00,16.04,16.05,15.95,16.0,35587.0,16.04,16.05,15.95,16.0,35587.0
2023-01-06 12:10:00,16.0,16.03,15.92,15.96,38354.0,16.0,16.03,15.92,15.96,38354.0
2023-01-06 12:20:00,15.96,16.01,15.91,15.94,41792.0,15.96,16.01,15.91,15.94,41792.0
2023-01-06 12:30:00,15.95,16.02,15.94,15.98,29960.0,15.95,16.02,15.94,15.98,29960.0
2023-01-06 12:40:00,15.98,15.99,15.93,15.96,35331.0,15.98,15.99,15.93,15.96,35331.0
2023-01-06 12:50:00,15.95,15.97,15.86,15.93,30039.0,15.95,15.97,15.86,15.93,30039.0
2023-01-06 13:00:00,15.93,15.94,15.87,15.9,28974.0,15.93,15.94,15.87,15.9,28974.0
2023-01-06 13:10:00,15.9,15.93,15.83,15.93,41797.0,15.9,15.93,15.83,15.93,41797.0
2023-01-06 13:20:00,15.93,15.94,15.88,15.94,27589.0,15.93,15.94,15.88,15.94,27589.0
2023-01-06 13:30:00,15.95,16.02,15.94,16.0,32046.0,15.95,16.02,15.94,16.0,32046.0
2023-01-06 13:40:00,15.99,16.19,15.98,16.1,70741.0,15.99,16.19,15.98,16.1,70741.0
2023-01-06 13:50:00,16.09,16.11,16.0,16.0,42711.0,16.09,16.11,16.0,16.0,42711.0
2023-01-06 14:00:00,16.01,16.06,15.96,16.05,33048.0,16.01,16.06,15.96,16.05,33048.0
2023-01-06 14:10:00,16.06,16.08,16.02,16.03,36034.0,16.06,16.08,16.02,16.03,36034.0
2023-01-06 14:20:00,16.03,16.07,15.95,15.96,38389.0,16.03,16.07,15.95,15.96,38389.0
2023-01-06 14:30:00,15.96,16.07,15.95,16.07,44228.0,15.96,16.07,15.95,16.07,44228.0
2023-01-06 14:40:00,16.07,16.07,16.0,16.05,27867.0,16.07,16.07,16.0,16.05,27867.0
2023-01-06 14:50:00,16.05,16.15,16.04,16.09,67965.0,16.05,16.15,16.04,16.09,67965.0
2023-01-06 15:00:00,16.09,16.15,16.09,16.12,42521.0,16.09,16.15,16.09,16.12,42521.0
2023-01-06 15:10:00,16.12,16.14,16.05,16.09,50891.0,16.12,16.14,16.05,16.09,50891.0
2023-01-06 15:20:00,16.1,16.24,16.06,16.22,93836.0,16.1,16.24,16.06,16.22,93836.0
2023-01-06 15:30:00,16.21,16.37,16.21,16.33,156770.0,16.21,16.37,16.21,16.33,156770.0
2023-01-06 15:40:00,16.33,16.51,16.29,16.46,240864.0,16.33,16.51,16.29,16.46,240864.0
2023-01-06 15:50:00,16.45,16.57,16.41,16.46,446198.0,16.45,16.57,16.41,16.46,446198.0
2023-01-09 09:30:00,16.65,16.89,16.45,16.74,206175.0,16.65,16.89,16.45,16.74,206175.0
2023-01-09 09:40:00,16.74,16.76,16.51,16.64,79758.0,16.74,16.76,16.51,16.64,79758.0
2023-01-09 09:50:00,16.66,16.73,16.56,16.61,109756.0,16.66,16.73,16.56,16.61,109756.0
2023-01-09 10:00:00,16.65,17.13,16.62,17.05,203965.0,16.65,17.13,16.62,17.05,203965.0
2023-01-09 10:10:00,17.06,17.08,16.82,16.94,134586.0,17.06,17.08,16.82,16.94,134586.0
2023-01-09 10:20:00,16.93,16.97,16.78,16.86,56702.0,16.93,16.97,16.78,16.86,56702.0
2023-01-09 10:30:00,16.86,16.99,16.81,16.87,68023.0,16.86,16.99,16.81,16.87,68023.0
2023-01-09 10:40:00,16.86,16.93,16.8,16.8,55713.0,16.86,16.93,16.8,16.8,55713.0
2023-01-09 10:50:00,16.8,16.87,16.63,16.63,84214.0,16.8,16.87,16.63,16.63,84214.0
2023-01-09 11:00:00,16.63,16.98,16.63,16.94,80463.0,16.63,16.98,16.63,16.94,80463.0
2023-01-09 11:10:00,16.94,16.95,16.84,16.87,39484.0,16.94,16.95,16.84,16.87,39484.0
2023-01-09 11:20:00,16.86,16.91,16.84,16.87,42244.0,16.86,16.91,16.84,16.87,42244.0
2023-01-09 11:30:00,16.87,16.88,16.76,16.82,47037.0,16.87,16.88,16.76,16.82,47037.0
2023-01-09 11:40:00,16.82,16.83,16.76,16.8,45890.0,16.82,16.83,16.76,16.8,45890.0
2023-01-09 11:50:00,16.79,16.82,16.69,16.75,81425.0,16.79,16.82,16.69,16.75,81425.0
2023-01-09 12:00:00,16.75,16.81,16.72,16.81,24811.0,16.75,16.81,16.72,16.81,24811.0
2023-01-09 12:10:00,16.8,16.84,16.76,16.82,25672.0,16.8,16.84,16.76,16.82,25672.0
2023-01-09 12:20:00,16.83,16.93,16.82,16.92,36030.0,16.83,16.93,16.82,16.92,36030.0
2023-01-09 12:30:00,16.92,16.93,16.75,16.76,65861.0,16.92,16.93,16.75,16.76,65861.0
2023-01-09 12:40:00,16.76,16.77,16.7,16.72,32359.0,16.76,16.77,16.7,16.72,32359.0
2023-01-09 12:50:00,16.72,16.76,16.69,16.71,29078.0,16.72,16.76,16.69,16.71,29078.0
2023-01-09 13:00:00,16.71,16.73,16.58,16.66,86665.0,16.71,16.73,16.58,16.66,86665.0
2023-01-09 13:10:00,16.66,16.8,16.66,16.76,28789.0,16.66,16.8,16.66,16.76,28789.0
2023-01-09 13:20:00,16.78,16.82,16.74,16.81,44716.0,16.78,16.82,16.74,16.81,44716.0
2023-01-09 13:30:00,16.82,16.82,16.68,16.74,29649.0,16.82,16.82,16.68,16.74,29649.0
2023-01-09 13:40:00,16.74,16.75,16.61,16.66,36473.0,16.74,16.75,16.61,16.66,36473.0
2023-01-09 13:50:00,16.67,16.68,16.6,16.64,49753.0,16.67,16.68,16.6,16.64,49753.0
2023-01-09 14:00:00,16.64,16.72,16.56,16.62,51815.0,16.64,16.72,16.56,16.62,51815.0
2023-01-09 14:10:00,16.62,16.71,16.62,16.71,33597.0,16.62,16.71,16.62,16.71,33597.0
2023-01-09 14:20:00,16.71,16.78,16.69,16.78,47156.0,16.71,16.78,16.69,16.78,47156.0
2023-01-09 14:30:00,16.77,16.78,16.64,16.64,30991.0,16.77,16.78,16.64,16.64,30991.0
2023-01-09 14:40:00,16.63,16.67,16.58,16.64,54215.0,16.63,16.67,16.58,16.64,54215.0
2023-01-09 14:50:00,16.65,16.65,16.46,16.46,80830.0,16.65,16.65,16.46,16.46,80830.0
2023-01-09 15:00:00,16.47,16.49,16.37,16.43,95922.0,16.47,16.49,16.37,16.43,95922.0
2023-01-09 15:10:00,16.44,16.46,16.38,16.41,41858.0,16.44,16.46,16.38,16.41,41858.0
2023-01-09 15:20:00,16.43,16.51,16.41,16.49,60488.0,16.43,16.51,16.41,16.49,60488.0
2023-01-09 15:30:00,16.49,16.52,16.43,16.45,57116.0,16.49,16.52,16.43,16.45,57116.0
2023-01-09 15:40:00,16.45,16.51,16.43,16.47,81528.0,16.45,16.51,16.43,16.47,81528.0
2023-01-09 15:50:00,16.48,16.48,16.36,16.38,173150.0,16.48,16.48,16.36,16.38,173150.0
2023-01-10 09:30:00,16.3,16.73,16.3,16.66,111893.0,16.3,16.73,16.3,16.66,111893.0
2023-01-10 09:40:00,16.67,16.67,16.34,16.4,51586.0,16.67,16.67,16.34,16.4,51586.0
2023-01-10 09:50:00,16.41,16.64,16.28,16.56,86437.0,16.41,16.64,16.28,16.56,86437.0
2023-01-10 10:00:00,16.58,16.61,16.5,16.53,65627.0,16.58,16.61,16.5,16.53,65627.0
2023-01-10 10:10:00,16.53,16.75,16.53,16.58,98923.0,16.53,16.75,16.53,16.58,98923.0
2023-01-10 10:20:00,16.58,16.59,16.35,16.35,55611.0,16.58,16.59,16.35,16.35,55611.0
2023-01-10 10:30:00,16.35,16.39,16.25,16.33,50194.0,16.35,16.39,16.25,16.33,50194.0
2023-01-10 10:40:00,16.32,16.45,16.25,16.39,57946.0,16.32,16.45,16.25,16.39,57946.0
2023-01-10 10:50:00,16.39,16.61,16.38,16.6,31596.0,16.39,16.61,16.38,16.6,31596.0
2023-01-10 11:00:00,16.6,16.7,16.56,16.67,44129.0,16.6,16.7,16.56,16.67,44129.0
2023-01-10 11:10:00,16.66,16.66,16.5,16.5,42756.0,16.66,16.66,16.5,16.5,42756.0
2023-01-10 11:20:00,16.5,16.54,16.45,16.46,32385.0,16.5,16.54,16.45,16.46,32385.0
2023-01-10 11:30:00,16.47,16.48,16.36,16.4,45618.0,16.47,16.48,16.36,16.4,45618.0
2023-01-10 11:40:00,16.42,16.44,16.38,16.44,29773.0,16.42,16.44,16.38,16.44,29773.0
2023-01-10 11:50:00,16.44,16.47,16.42,16.45,17902.0,16.44,16.47,16.42,16.45,17902.0
2023-01-10 12:00:00,16.44,16.5,16.39,16.49,23303.0,16.44,16.5,16.39,16.49,23303.0
2023-01-10 12:10:00,16.48,16.55,16.45,16.48,32294.0,16.48,16.55,16.45,16.48,32294.0
2023-01-10 12:20:00,16.49,16.57,16.47,16.52,21169.0,16.49,16.57,16.47,16.52,21169.0
2023-01-10 12:30:00,16.52,16.6,16.51,16.6,19621.0,16.52,16.6,16.51,16.6,19621.0
2023-01-10 12:40:00,16.6,16.63,16.56,16.58,30227.0,16.6,16.63,16.56,16.58,30227.0
2023-01-10 12:50:00,16.6,16.64,16.55,16.57,22628.0,16.6,16.64,16.55,16.57,22628.0
2023-01-10 13:00:00,16.58,16.59,16.53,16.58,14142.0,16.58,16.59,16.53,16.58,14142.0
2023-01-10 13:10:00,16.58,16.62,16.54,16.59,32290.0,16.58,16.62,16.54,16.59,32290.0
2023-01-10 13:20:00,16.59,16.61,16.47,16.56,46243.0,16.59,16.61,16.47,16.56,46243.0
2023-01-10 13:30:00,16.56,16.68,16.55,16.66,37528.0,16.56,16.68,16.55,16.66,37528.0
2023-01-10 13:40:00,16.65,16.69,16.62,16.66,19497.0,16.65,16.69,16.62,16.66,19497.0
2023-01-10 13:50:00,16.65,16.69,16.56,16.65,29544.0,16.65,16.69,16.56,16.65,29544.0
2023-01-10 14:00:00,16.66,16.7,16.64,16.68,25744.0,16.66,16.7,16.64,16.68,25744.0
2023-01-10 14:10:00,16.68,16.75,16.67,16.7,46488.0,16.68,16.75,16.67,16.7,46488.0
2023-01-10 14:20:00,16.69,16.81,16.68,16.81,65816.0,16.69,16.81,16.68,16.81,65816.0
2023-01-10 14:30:00,16.8,16.97,16.77,16.92,174933.0,16.8,16.97,16.77,16.92,174933.0
2023-01-10 14:40:00,16.92,17.04,16.89,17.02,131577.0,16.92,17.04,16.89,17.02,131577.0
2023-01-10 14:50:00,17.02,17.1,16.99,17.1,56953.0,17.02,17.1,16.99,17.1,56953.0
2023-01-10 15:00:00,17.1,17.23,17.02,17.12,224416.0,17.1,17.23,17.02,17.12,224416.0
2023-01-10 15:10:00,17.11,17.24,17.07,17.23,90835.0,17.11,17.24,17.07,17.23,90835.0
2023-01-10 15:20:00,17.25,17.5,17.22,17.5,216307.0,17.25,17.5,17.22,17.5,216307.0
2023-01-10 15:30:00,17.5,17.7,17.46,17.69,220540.0,17.5,17.7,17.46,17.69,220540.0
2023-01-10 15:40:00,17.7,18.09,17.61,17.69,663205.0,17.7,18.09,17.61,17.69,663205.0
2023-01-10 15:50:00,17.67,17.93,17.65,17.75,483240.0,17.67,17.93,17.65,17.75,483240.0
2023-01-11 09:30:00,18.19,19.14,17.86,19.08,702939.0,18.19,19.14,17.86,19.08,702939.0
2023-01-11 09:40:00,19.06,19.18,18.65,19.0,458034.0,19.06,19.18,18.65,19.0,458034.0
2023-01-11 09:50:00,19.0,19.39,18.75,19.29,395123.0,19.0,19.39,18.75,19.29,395123.0
2023-01-11 10:00:00,19.29,19.9,19.17,19.8,572466.0,19.29,19.9,19.17,19.8,572466.0
2023-01-11 10:10:00,19.78,20.05,19.36,19.44,523974.0,19.78,20.05,19.36,19.44,523974.0
2023-01-11 10:20:00,19.46,19.54,19.2,19.25,284800.0,19.46,19.54,19.2,19.25,284800.0
2023-01-11 10:30:00,19.28,19.29,18.76,18.8,294340.0,19.28,19.29,18.76,18.8,294340.0
2023-01-11 10:40:00,18.82,19.17,18.8,19.09,230575.0,18.82,19.17,18.8,19.09,230575.0
2023-01-11 10:50:00,19.1,19.12,18.61,18.67,158411.0,19.1,19.12,18.61,18.67,158411.0
2023-01-11 11:00:00,18.67,18.78,18.56,18.69,97352.0,18.67,18.78,18.56,18.69,97352.0
2023-01-11 11:10:00,18.69,18.93,18.6,18.93,117066.0,18.69,18.93,18.6,18.93,117066.0
2023-01-11 11:20:00,18.91,18.93,18.61,18.62,95390.0,18.91,18.93,18.61,18.62,95390.0
2023-01-11 11:30:00,18.61,18.7,18.52,18.6,72858.0,18.61,18.7,18.52,18.6,72858.0
2023-01-11 11:40:00,18.61,18.77,18.6,18.72,42391.0,18.61,18.77,18.6,18.72,42391.0
2023-01-11 11:50:00,18.73,18.8,18.6,18.62,42803.0,18.73,18.8,18.6,18.62,42803.0
2023-01-11 12:00:00,18.62,18.79,18.58,18.63,50896.0,18.62,18.79,18.58,18.63,50896.0
2023-01-11 12:10:00,18.65,18.79,18.61,18.65,57702.0,18.65,18.79,18.61,18.65,57702.0
2023-01-11 12:20:00,18.65,18.75,18.58,18.62,51829.0,18.65,18.75,18.58,18.62,51829.0
2023-01-11 12:30:00,18.63,18.71,18.58,18.6,40049.0,18.63,18.71,18.58,18.6,40049.0
2023-01-11 12:40:00,18.62,18.68,18.46,18.53,99224.0,18.62,18.68,18.46,18.53,99224.0
2023-01-11 12:50:00,18.53,18.7,18.52,18.7,98431.0,18.53,18.7,18.52,18.7,98431.0
2023-01-11 13:00:00,18.71,18.85,18.69,18.77,78958.0,18.71,18.85,18.69,18.77,78958.0
2023-01-11 13:10:00,18.8,18.81,18.63,18.64,42465.0,18.8,18.81,18.63,18.64,42465.0
2023-01-11 13:20:00,18.66,18.78,18.63,18.67,46111.0,18.66,18.78,18.63,18.67,46111.0
2023-01-11 13:30:00,18.68,18.77,18.68,18.74,48410.0,18.68,18.77,18.68,18.74,48410.0
2023-01-11 13:40:00,18.74,18.86,18.73,18.86,60413.0,18.74,18.86,18.73,18.86,60413.0
2023-01-11 13:50:00,18.85,19.09,18.8,19.01,185412.0,18.85,19.09,18.8,19.01,185412.0
2023-01-11 14:00:00,19.02,19.2,18.92,19.2,109147.0,19.02,19.2,18.92,19.2,109147.0
2023-01-11 14:10:00,19.19,19.27,19.09,19.27,133340.0,19.19,19.27,19.09,19.27,133340.0
2023-01-11 14:20:00,19.25,19.27,18.97,19.06,167857.0,19.25,19.27,18.97,19.06,167857.0
2023-01-11 14:30:00,19.04,19.14,18.94,19.04,79332.0,19.04,19.14,18.94,19.04,79332.0
2023-01-11 14:40:00,19.02,19.02,18.92,19.0,56095.0,19.02,19.02,18.92,19.0,56095.0
2023-01-11 14:50:00,18.99,19.03,18.92,18.93,66276.0,18.99,19.03,18.92,18.93,66276.0
2023-01-11 15:00:00,18.92,18.93,18.82,18.83,57200.0,18.92,18.93,18.82,18.83,57200.0
2023-01-11 15:10:00,18.84,18.89,18.81,18.82,26917.0,18.84,18.89,18.81,18.82,26917.0
2023-01-11 15:20:00,18.83,18.85,18.75,18.75,48384.0,18.83,18.85,18.75,18.75,48384.0
2023-01-11 15:30:00,18.75,18.85,18.66,18.66,106395.0,18.75,18.85,18.66,18.66,106395.0
2023-01-11 15:40:00,18.67,18.98,18.64,18.98,163364.0,18.67,18.98,18.64,18.98,163364.0
2023-01-11 15:50:00,18.97,19.03,18.93,19.02,255990.0,18.97,19.03,18.93,19.02,255990.0
2023-01-12 09:30:00,19.04,19.58,18.65,18.96,312086.0,19.04,19.58,18.65,18.96,312086.0
2023-01-12 09:40:00,18.97,19.09,18.34,18.44,196161.0,18.97,19.09,18.34,18.44,196161.0
2023-01-12 09:50:00,18.43,18.64,18.34,18.51,136592.0,18.43,18.64,18.34,18.51,136592.0
2023-01-12 10:00:00,18.52,18.79,18.5,18.57,107710.0,18.52,18.79,18.5,18.57,107710.0
2023-01-12 10:10:00,18.59,19.04,18.58,18.98,115064.0,18.59,19.04,18.58,18.98,115064.0
2023-01-12 10:20:00,19.01,19.09,18.91,18.97,84134.0,19.01,19.09,18.91,18.97,84134.0
2023-01-12 10:30:00,18.95,19.25,18.88,19.15,93770.0,18.95,19.25,18.88,19.15,93770.0
2023-01-12 10:40:00,19.14,19.15,18.86,18.93,51811.0,19.14,19.15,18.86,18.93,51811.0
2023-01-12 10:50:00,18.91,18.98,18.87,18.88,25363.0,18.91,18.98,18.87,18.88,25363.0
2023-01-12 11:00:00,18.8,18.99,18.68,18.99,67761.0,18.8,18.99,18.68,18.99,67761.0
2023-01-12 11:10:00,19.0,19.13,18.98,19.0,72778.0,19.0,19.13,18.98,19.0,72778.0
2023-01-12 11:20:00,19.03,19.05,18.88,19.01,28825.0,19.03,19.05,18.88,19.01,28825.0
2023-01-12 11:30:00,19.03,19.11,18.95,19.09,31834.0,19.03,19.11,18.95,19.09,31834.0
2023-01-12 11:40:00,19.07,19.13,19.0,19.01,53131.0,19.07,19.13,19.0,19.01,53131.0
2023-01-12 11:50:00,19.01,19.3,19.0,19.17,60796.0,19.01,19.3,19.0,19.17,60796.0
2023-01-12 12:00:00,19.18,19.27,19.14,19.24,35994.0,19.18,19.27,19.14,19.24,35994.0
2023-01-12 12:10:00,19.22,19.28,19.18,19.21,66840.0,19.22,19.28,19.18,19.21,66840.0
2023-01-12 12:20:00,19.21,19.39,19.2,19.38,61393.0,19.21,19.39,19.2,19.38,61393.0
2023-01-12 12:30:00,19.38,19.62,19.37,19.5,161803.0,19.38,19.62,19.37,19.5,161803.0
2023-01-12 12:40:00,19.48,19.5,19.34,19.39,68471.0,19.48,19.5,19.34,19.39,68471.0
2023-01-12 12:50:00,19.39,19.41,19.32,19.37,38300.0,19.39,19.41,19.32,19.37,38300.0
2023-01-12 13:00:00,19.36,19.45,19.3,19.36,30812.0,19.36,19.45,19.3,19.36,30812.0
2023-01-12 13:10:00,19.35,19.53,19.32,19.53,76561.0,19.35,19.53,19.32,19.53,76561.0
2023-01-12 13:20:00,19.53,19.74,19.23,19.25,236571.0,19.53,19.74,19.23,19.25,236571.0
2023-01-12 13:30:00,19.22,19.43,19.19,19.42,54576.0,19.22,19.43,19.19,19.42,54576.0
2023-01-12 13:40:00,19.42,19.45,19.34,19.36,27810.0,19.42,19.45,19.34,19.36,27810.0
2023-01-12 13:50:00,19.35,19.58,19.31,19.55,54165.0,19.35,19.58,19.31,19.55,54165.0
2023-01-12 14:00:00,19.56,19.6,19.46,19.58,38779.0,19.56,19.6,19.46,19.58,38779.0
2023-01-12 14:10:00,19.58,19.67,19.53,19.65,60812.0,19.58,19.67,19.53,19.65,60812.0
2023-01-12 14:20:00,19.64,19.69,19.6,19.62,31931.0,19.64,19.69,19.6,19.62,31931.0
2023-01-12 14:30:00,19.61,19.83,19.6,19.82,88736.0,19.61,19.83,19.6,19.82,88736.0
2023-01-12 14:40:00,19.82,19.93,19.67,19.76,166250.0,19.82,19.93,19.67,19.76,166250.0
2023-01-12 14:50:00,19.77,19.79,19.59,19.79,100084.0,19.77,19.79,19.59,19.79,100084.0
2023-01-12 15:00:00,19.8,19.86,19.72,19.76,79114.0,19.8,19.86,19.72,19.76,79114.0
2023-01-12 15:10:00,19.75,19.8,19.66,19.75,77082.0,19.75,19.8,19.66,19.75,77082.0
2023-01-12 15:20:00,19.75,19.95,19.73,19.95,111200.0,19.75,19.95,19.73,19.95,111200.0
2023-01-12 15:30:00,19.94,20.29,19.93,20.17,378478.0,19.94,20.29,19.93,20.17,378478.0
2023-01-12 15:40:00,20.18,20.5,20.17,20.25,423144.0,20.18,20.5,20.17,20.25,423144.0
2023-01-12 15:50:00,20.26,20.63,20.26,20.62,517597.0,20.26,20.63,20.26,20.62,517597.0
2023-01-13 09:30:00,19.88,20.41,19.8,20.27,288480.0,19.88,20.41,19.8,20.27,288480.0
2023-01-13 09:40:00,20.22,20.8,20.22,20.46,223809.0,20.22,20.8,20.22,20.46,223809.0
2023-01-13 09:50:00,20.44,20.59,20.1,20.41,176259.0,20.44,20.59,20.1,20.41,176259.0
2023-01-13 10:00:00,20.4,20.62,20.27,20.48,100960.0,20.4,20.62,20.27,20.48,100960.0
2023-01-13 10:10:00,20.48,20.62,20.41,20.45,87286.0,20.48,20.62,20.41,20.45,87286.0
2023-01-13 10:20:00,20.45,20.61,20.36,20.59,80516.0,20.45,20.61,20.36,20.59,80516.0
2023-01-13 10:30:00,20.56,20.63,20.42,20.46,67995.0,20.56,20.63,20.42,20.46,67995.0
2023-01-13 10:40:00,20.47,21.09,20.46,21.05,231278.0,20.47,21.09,20.46,21.05,231278.0
2023-01-13 10:50:00,21.05,21.11,20.65,20.69,168842.0,21.05,21.11,20.65,20.69,168842.0
2023-01-13 11:00:00,20.68,20.82,20.6,20.75,92214.0,20.68,20.82,20.6,20.75,92214.0
2023-01-13 11:10:00,20.77,20.9,20.5,20.63,87134.0,20.77,20.9,20.5,20.63,87134.0
2023-01-13 11:20:00,20.67,20.89,20.65,20.71,71755.0,20.67,20.89,20.65,20.71,71755.0
2023-01-13 11:30:00,20.72,20.86,20.62,20.79,64221.0,20.72,20.86,20.62,20.79,64221.0
2023-01-13 11:40:00,20.78,20.9,20.65,20.79,98026.0,20.78,20.9,20.65,20.79,98026.0
2023-01-13 11:50:00,20.79,20.83,20.54,20.68,69283.0,20.79,20.83,20.54,20.68,69283.0
2023-01-13 12:00:00,20.68,20.71,20.57,20.69,58701.0,20.68,20.71,20.57,20.69,58701.0
2023-01-13 12:10:00,20.68,20.77,20.55,20.74,59966.0,20.68,20.77,20.55,20.74,59966.0
2023-01-13 12:20:00,20.75,20.9,20.67,20.89,74552.0,20.75,20.9,20.67,20.89,74552.0
2023-01-13 12:30:00,20.89,20.95,20.78,20.81,61278.0,20.89,20.95,20.78,20.81,61278.0
2023-01-13 12:40:00,20.81,20.9,20.79,20.88,40449.0,20.81,20.9,20.79,20.88,40449.0
2023-01-13 12:50:00,20.87,21.07,20.85,21.01,105260.0,20.87,21.07,20.85,21.01,105260.0
2023-01-13 13:00:00,20.99,21.03,20.79,20.79,62495.0,20.99,21.03,20.79,20.79,62495.0
2023-01-13 13:10:00,20.8,20.8,20.31,20.39,218132.0,20.8,20.8,20.31,20.39,218132.0
2023-01-13 13:20:00,20.42,20.62,20.3,20.62,107046.0,20.42,20.62,20.3,20.62,107046.0
2023-01-13 13:30:00,20.61,20.69,20.57,20.61,50013.0,20.61,20.69,20.57,20.61,50013.0
2023-01-13 13:40:00,20.63,20.78,20.62,20.7,60664.0,20.63,20.78,20.62,20.7,60664.0
2023-01-13 13:50:00,20.69,20.78,20.68,20.75,36955.0,20.69,20.78,20.68,20.75,36955.0
2023-01-13 14:00:00,20.75,20.75,20.59,20.61,55736.0,20.75,20.75,20.59,20.61,55736.0
2023-01-13 14:10:00,20.59,20.73,20.53,20.68,60126.0,20.59,20.73,20.53,20.68,60126.0
2023-01-13 14:20:00,20.68,20.72,20.61,20.62,55056.0,20.68,20.72,20.61,20.62,55056.0
2023-01-13 14:30:00,20.64,20.65,20.17,20.39,158598.0,20.64,20.65,20.17,20.39,158598.0
2023-01-13 14:40:00,20.4,20.5,20.34,20.45,59396.0,20.4,20.5,20.34,20.45,59396.0
2023-01-13 14:50:00,20.47,20.55,20.41,20.47,51033.0,20.47,20.55,20.41,20.47,51033.0
2023-01-13 15:00:00,20.46,20.51,20.35,20.36,48494.0,20.46,20.51,20.35,20.36,48494.0
2023-01-13 15:10:00,20.37,20.43,20.32,20.4,43296.0,20.37,20.43,20.32,20.4,43296.0
2023-01-13 15:20:00,20.39,20.48,20.37,20.44,41991.0,20.39,20.48,20.37,20.44,41991.0
2023-01-13 15:30:00,20.45,20.45,20.29,20.34,80428.0,20.45,20.45,20.29,20.34,80428.0
2023-01-13 15:40:00,20.33,20.4,20.28,20.32,116842.0,20.33,20.4,20.28,20.32,116842.0
2023-01-13 15:50:00,20.33,20.49,20.33,20.45,428172.0,20.33,20.49,20.33,20.45,428172.0
2023-01-17 09:30:00,20.49,21.1,20.37,20.68,290478.0,20.49,21.1,20.37,20.68,290478.0
2023-01-17 09:40:00,20.79,20.9,20.45,20.8,112174.0,20.79,20.9,20.45,20.8,112174.0
2023-01-17 09:50:00,20.82,21.06,20.77,20.82,115740.0,20.82,21.06,20.77,20.82,115740.0
2023-01-17 10:00:00,20.86,21.07,20.74,20.89,103378.0,20.86,21.07,20.74,20.89,103378.0
2023-01-17 10:10:00,20.92,21.26,20.91,20.97,110094.0,20.92,21.26,20.91,20.97,110094.0
2023-01-17 10:20:00,20.96,21.34,20.96,21.11,154924.0,20.96,21.34,20.96,21.11,154924.0
2023-01-17 10:30:00,21.14,21.15,20.75,20.93,88872.0,21.14,21.15,20.75,20.93,88872.0
2023-01-17 10:40:00,20.92,21.26,20.92,21.2,133206.0,20.92,21.26,20.92,21.2,133206.0
2023-01-17 10:50:00,21.19,21.2,21.04,21.18,48085.0,21.19,21.2,21.04,21.18,48085.0
2023-01-17 11:00:00,21.18,21.24,20.92,20.94,56396.0,21.18,21.24,20.92,20.94,56396.0
2023-01-17 11:10:00,20.94,20.95,20.75,20.78,82461.0,20.94,20.95,20.75,20.78,82461.0
2023-01-17 11:20:00,20.77,20.93,20.73,20.91,41828.0,20.77,20.93,20.73,20.91,41828.0
2023-01-17 11:30:00,20.92,21.07,20.88,20.98,68647.0,20.92,21.07,20.88,20.98,68647.0
2023-01-17 11:40:00,20.99,21.15,20.98,21.07,18825.0,20.99,21.15,20.98,21.07,18825.0
2023-01-17 11:50:00,21.06,21.29,21.06,21.23,59089.0,21.06,21.29,21.06,21.23,59089.0
2023-01-17 12:00:00,21.25,21.33,21.22,21.24,72728.0,21.25,21.33,21.22,21.24,72728.0
2023-01-17 12:10:00,21.24,21.55,21.21,21.4,210008.0,21.24,21.55,21.21,21.4,210008.0
2023-01-17 12:20:00,21.39,21.5,21.33,21.39,92510.0,21.39,21.5,21.33,21.39,92510.0
2023-01-17 12:30:00,21.4,21.41,21.24,21.36,57746.0,21.4,21.41,21.24,21.36,57746.0
2023-01-17 12:40:00,21.35,21.36,21.28,21.29,12251.0,21.35,21.36,21.28,21.29,12251.0
2023-01-17 12:50:00,21.3,21.3,21.22,21.25,15803.0,21.3,21.3,21.22,21.25,15803.0
2023-01-17 13:00:00,21.25,21.29,21.02,21.25,146241.0,21.25,21.29,21.02,21.25,146241.0
2023-01-17 13:10:00,21.27,21.35,21.23,21.35,43858.0,21.27,21.35,21.23,21.35,43858.0
2023-01-17 13:20:00,21.34,21.7,21.33,21.7,103779.0,21.34,21.7,21.33,21.7,103779.0
2023-01-17 13:30:00,21.71,21.78,21.41,21.75,227600.0,21.71,21.78,21.41,21.75,227600.0
2023-01-17 13:40:00,21.72,21.79,21.51,21.75,189365.0,21.72,21.79,21.51,21.75,189365.0
2023-01-17 13:50:00,21.75,21.84,21.66,21.82,154100.0,21.75,21.84,21.66,21.82,154100.0
2023-01-17 14:00:00,21.82,21.89,21.6,21.84,121191.0,21.82,21.89,21.6,21.84,121191.0
2023-01-17 14:10:00,21.83,21.84,21.49,21.64,124213.0,21.83,21.84,21.49,21.64,124213.0
2023-01-17 14:20:00,21.64,21.72,21.55,21.67,41748.0,21.64,21.72,21.55,21.67,41748.0
2023-01-17 14:30:00,21.66,21.93,21.66,21.92,65093.0,21.66,21.93,21.66,21.92,65093.0
2023-01-17 14:40:00,21.92,21.94,21.74,21.86,65726.0,21.92,21.94,21.74,21.86,65726.0
2023-01-17 14:50:00,21.87,21.88,21.77,21.83,43998.0,21.87,21.88,21.77,21.83,43998.0
2023-01-17 15:00:00,21.82,21.87,21.79,21.8,37900.0,21.82,21.87,21.79,21.8,37900.0
2023-01-17 15:10:00,21.79,21.79,21.6,21.69,50705.0,21.79,21.79,21.6,21.69,50705.0
2023-01-17 15:20:00,21.68,21.68,21.55,21.56,37306.0,21.68,21.68,21.55,21.56,37306.0
2023-01-17 15:30:00,21.55,21.81,21.53,21.74,93705.0,21.55,21.81,21.53,21.74,93705.0
2023-01-17 15:40:00,21.71,21.73,21.56,21.59,60790.0,21.71,21.73,21.56,21.59,60790.0
2023-01-17 15:50:00,21.59,21.82,21.59,21.81,303492.0,21.59,21.82,21.59,21.81,303492.0
2023-01-18 09:30:00,22.01,22.07,21.3,21.45,310560.0,22.01,22.07,21.3,21.45,310560.0
2023-01-18 09:40:00,21.5,21.77,21.37,21.66,129016.0,21.5,21.77,21.37,21.66,129016.0
2023-01-18 09:50:00,21.65,21.95,21.6,21.72,212507.0,21.65,21.95,21.6,21.72,212507.0
2023-01-18 10:00:00,21.76,22.15,21.76,21.98,124378.0,21.76,22.15,21.76,21.98,124378.0
2023-01-18 10:10:00,21.96,22.08,21.72,21.76,106875.0,21.96,22.08,21.72,21.76,106875.0
2023-01-18 10:20:00,21.76,22.1,21.76,21.93,215857.0,21.76,22.1,21.76,21.93,215857.0
2023-01-18 10:30:00,21.94,21.94,21.45,21.45,252239.0,21.94,21.94,21.45,21.45,252239.0
2023-01-18 10:40:00,21.45,21.52,20.99,21.28,297982.0,21.45,21.52,20.99,21.28,297982.0
2023-01-18 10:50:00,21.28,21.42,21.07,21.41,101678.0,21.28,21.42,21.07,21.41,101678.0
2023-01-18 11:00:00,21.4,21.41,21.06,21.09,80392.0,21.4,21.41,21.06,21.09,80392.0
2023-01-18 11:10:00,21.1,21.14,21.0,21.09,148957.0,21.1,21.14,21.0,21.09,148957.0
2023-01-18 11:20:00,21.08,21.36,21.07,21.19,95398.0,21.08,21.36,21.07,21.19,95398.0
2023-01-18 11:30:00,21.21,21.24,20.95,20.97,183028.0,21.21,21.24,20.95,20.97,183028.0
2023-01-18 11:40:00,20.96,21.25,20.73,21.25,362931.0,20.96,21.25,20.73,21.25,362931.0
2023-01-18 11:50:00,21.28,21.31,20.68,20.92,220930.0,21.28,21.31,20.68,20.92,220930.0
2023-01-18 12:00:00,20.93,21.0,20.75,20.95,47058.0,20.93,21.0,20.75,20.95,47058.0
2023-01-18 12:10:00,20.97,21.0,20.82,20.82,26780.0,20.97,21.0,20.82,20.82,26780.0
2023-01-18 12:20:00,20.84,20.95,20.83,20.86,46364.0,20.84,20.95,20.83,20.86,46364.0
2023-01-18 12:30:00,20.87,20.92,20.82,20.86,30077.0,20.87,20.92,20.82,20.86,30077.0
2023-01-18 12:40:00,20.86,20.86,20.75,20.78,30322.0,20.86,20.86,20.75,20.78,30322.0
2023-01-18 12:50:00,20.79,20.94,20.71,20.73,78876.0,20.79,20.94,20.71,20.73,78876.0
2023-01-18 13:00:00,20.74,20.85,20.67,20.69,95080.0,20.74,20.85,20.67,20.69,95080.0
2023-01-18 13:10:00,20.69,20.79,20.55,20.74,78914.0,20.69,20.79,20.55,20.74,78914.0
2023-01-18 13:20:00,20.76,20.81,20.64,20.77,71259.0,20.76,20.81,20.64,20.77,71259.0
2023-01-18 13:30:00,20.77,20.94,20.72,20.84,43596.0,20.77,20.94,20.72,20.84,43596.0
2023-01-18 13:40:00,20.87,21.1,20.87,21.0,122887.0,20.87,21.1,20.87,21.0,122887.0
2023-01-18 13:50:00,21.01,21.23,20.86,20.86,70841.0,21.01,21.23,20.86,20.86,70841.0
2023-01-18 14:00:00,20.85,20.92,20.82,20.82,25896.0,20.85,20.92,20.82,20.82,25896.0
2023-01-18 14:10:00,20.82,20.93,20.81,20.88,33179.0,20.82,20.93,20.81,20.88,33179.0
2023-01-18 14:20:00,20.87,21.01,20.85,20.94,16599.0,20.87,21.01,20.85,20.94,16599.0
2023-01-18 14:30:00,20.95,20.99,20.92,20.99,23704.0,20.95,20.99,20.92,20.99,23704.0
2023-01-18 14:40:00,20.99,21.02,20.94,20.94,17235.0,20.99,21.02,20.94,20.94,17235.0
2023-01-18 14:50:00,20.93,20.94,20.77,20.79,39350.0,20.93,20.94,20.77,20.79,39350.0
2023-01-18 15:00:00,20.78,20.81,20.7,20.8,43851.0,20.78,20.81,20.7,20.8,43851.0
2023-01-18 15:10:00,20.81,20.85,20.68,20.68,42274.0,20.81,20.85,20.68,20.68,42274.0
2023-01-18 15:20:00,20.7,20.75,20.62,20.68,45345.0,20.7,20.75,20.62,20.68,45345.0
2023-01-18 15:30:00,20.68,20.72,20.55,20.55,88767.0,20.68,20.72,20.55,20.55,88767.0
2023-01-18 15:40:00,20.56,20.67,20.5,20.67,176317.0,20.56,20.67,20.5,20.67,176317.0
2023-01-18 15:50:00,20.69,20.79,20.66,20.79,261466.0,20.69,20.79,20.66,20.79,261466.0
2023-01-19 09:30:00,20.44,20.45,19.93,20.07,214272.0,20.44,20.45,19.93,20.07,214272.0
2023-01-19 09:40:00,20.06,20.17,19.31,19.47,318980.0,20.06,20.17,19.31,19.47,318980.0
2023-01-19 09:50:00,19.48,19.6,19.2,19.47,268166.0,19.48,19.6,19.2,19.47,268166.0
2023-01-19 10:00:00,19.45,19.63,19.38,19.47,120346.0,19.45,19.63,19.38,19.47,120346.0
2023-01-19 10:10:00,19.45,19.49,19.19,19.32,151919.0,19.45,19.49,19.19,19.32,151919.0
2023-01-19 10:20:00,19.33,19.39,18.91,18.92,184338.0,19.33,19.39,18.91,18.92,184338.0
2023-01-19 10:30:00,18.92,19.16,18.82,19.08,226841.0,18.92,19.16,18.82,19.08,226841.0
2023-01-19 10:40:00,19.07,19.3,19.06,19.07,144529.0,19.07,19.3,19.06,19.07,144529.0
2023-01-19 10:50:00,19.07,19.09,18.84,18.88,175166.0,19.07,19.09,18.84,18.88,175166.0
2023-01-19 11:00:00,18.89,19.09,18.87,19.05,91652.0,18.89,19.09,18.87,19.05,91652.0
2023-01-19 11:10:00,19.04,19.21,19.01,19.09,67153.0,19.04,19.21,19.01,19.09,67153.0
2023-01-19 11:20:00,19.1,19.11,18.97,19.02,74597.0,19.1,19.11,18.97,19.02,74597.0
2023-01-19 11:30:00,19.02,19.03,18.9,19.01,88055.0,19.02,19.03,18.9,19.01,88055.0
2023-01-19 11:40:00,19.01,19.01,18.85,18.97,82709.0,19.01,19.01,18.85,18.97,82709.0
2023-01-19 11:50:00,18.96,18.97,18.91,18.93,45642.0,18.96,18.97,18.91,18.93,45642.0
2023-01-19 12:00:00,18.94,19.07,18.88,18.94,55677.0,18.94,19.07,18.88,18.94,55677.0
2023-01-19 12:10:00,18.93,19.14,18.93,19.14,46962.0,18.93,19.14,18.93,19.14,46962.0
2023-01-19 12:20:00,19.14,19.18,19.03,19.1,47239.0,19.14,19.18,19.03,19.1,47239.0
2023-01-19 12:30:00,19.09,19.19,19.07,19.17,30678.0,19.09,19.19,19.07,19.17,30678.0
2023-01-19 12:40:00,19.16,19.17,19.06,19.08,20532.0,19.16,19.17,19.06,19.08,20532.0
2023-01-19 12:50:00,19.09,19.1,18.99,19.05,32591.0,19.09,19.1,18.99,19.05,32591.0
2023-01-19 13:00:00,19.05,19.16,19.04,19.13,29047.0,19.05,19.16,19.04,19.13,29047.0
2023-01-19 13:10:00,19.13,19.13,19.02,19.08,23661.0,19.13,19.13,19.02,19.08,23661.0
2023-01-19 13:20:00,19.08,19.17,19.05,19.11,25553.0,19.08,19.17,19.05,19.11,25553.0
2023-01-19 13:30:00,19.11,19.39,19.11,19.37,78716.0,19.11,19.39,19.11,19.37,78716.0
2023-01-19 13:40:00,19.39,19.44,19.2,19.22,78277.0,19.39,19.44,19.2,19.22,78277.0
2023-01-19 13:50:00,19.21,19.27,19.18,19.22,40647.0,19.21,19.27,19.18,19.22,40647.0
2023-01-19 14:00:00,19.24,19.29,19.18,19.28,32621.0,19.24,19.29,19.18,19.28,32621.0
2023-01-19 14:10:00,19.28,19.32,19.25,19.28,36378.0,19.28,19.32,19.25,19.28,36378.0
2023-01-19 14:20:00,19.28,19.46,19.26,19.41,67113.0,19.28,19.46,19.26,19.41,67113.0
2023-01-19 14:30:00,19.41,19.42,19.31,19.38,74575.0,19.41,19.42,19.31,19.38,74575.0
2023-01-19 14:40:00,19.37,19.4,19.3,19.38,34638.0,19.37,19.4,19.3,19.38,34638.0
2023-01-19 14:50:00,19.38,19.42,19.32,19.33,59617.0,19.38,19.42,19.32,19.33,59617.0
2023-01-19 15:00:00,19.34,19.4,19.27,19.27,39895.0,19.34,19.4,19.27,19.27,39895.0
2023-01-19 15:10:00,19.28,19.33,19.24,19.28,29441.0,19.28,19.33,19.24,19.28,29441.0
2023-01-19 15:20:00,19.28,19.3,19.23,19.23,38431.0,19.28,19.3,19.23,19.23,38431.0
2023-01-19 15:30:00,19.24,19.24,19.12,19.13,60194.0,19.24,19.24,19.12,19.13,60194.0
2023-01-19 15:40:00,19.14,19.14,19.02,19.07,74846.0,19.14,19.14,19.02,19.07,74846.0
2023-01-19 15:50:00,19.07,19.07,18.98,19.04,190365.0,19.07,19.07,18.98,19.04,190365.0
2023-01-20 09:30:00,19.05,19.18,18.9,19.04,121630.0,19.05,19.18,18.9,19.04,121630.0
2023-01-20 09:40:00,19.04,19.23,18.96,19.2,65188.0,19.04,19.23,18.96,19.2,65188.0
2023-01-20 09:50:00,19.21,19.42,19.21,19.27,88152.0,19.21,19.42,19.21,19.27,88152.0
2023-01-20 10:00:00,19.26,19.44,19.14,19.4,60548.0,19.26,19.44,19.14,19.4,60548.0
2023-01-20 10:10:00,19.38,19.42,19.15,19.2,37767.0,19.38,19.42,19.15,19.2,37767.0
2023-01-20 10:20:00,19.2,19.33,19.13,19.33,40776.0,19.2,19.33,19.13,19.33,40776.0
2023-01-20 10:30:00,19.32,19.42,19.27,19.28,43100.0,19.32,19.42,19.27,19.28,43100.0
2023-01-20 10:40:00,19.29,19.55,19.21,19.4,113871.0,19.29,19.55,19.21,19.4,113871.0
2023-01-20 10:50:00,19.4,19.41,19.23,19.3,37854.0,19.4,19.41,19.23,19.3,37854.0
2023-01-20 11:00:00,19.3,19.4,19.27,19.34,42124.0,19.3,19.4,19.27,19.34,42124.0
2023-01-20 11:10:00,19.36,19.42,19.31,19.34,40893.0,19.36,19.42,19.31,19.34,40893.0
2023-01-20 11:20:00,19.32,19.45,19.27,19.4,26588.0,19.32,19.45,19.27,19.4,26588.0
2023-01-20 11:30:00,19.41,19.46,19.32,19.35,61019.0,19.41,19.46,19.32,19.35,61019.0
2023-01-20 11:40:00,19.34,19.36,19.25,19.35,27855.0,19.34,19.36,19.25,19.35,27855.0
2023-01-20 11:50:00,19.35,19.38,19.26,19.27,29180.0,19.35,19.38,19.26,19.27,29180.0
2023-01-20 12:00:00,19.28,19.38,19.26,19.32,29713.0,19.28,19.38,19.26,19.32,29713.0
2023-01-20 12:10:00,19.3,19.44,19.3,19.42,48775.0,19.3,19.44,19.3,19.42,48775.0
2023-01-20 12:20:00,19.42,19.46,19.33,19.34,22468.0,19.42,19.46,19.33,19.34,22468.0
2023-01-20 12:30:00,19.34,19.4,19.3,19.4,22980.0,19.34,19.4,19.3,19.4,22980.0
2023-01-20 12:40:00,19.4,19.44,19.39,19.41,31733.0,19.4,19.44,19.39,19.41,31733.0
2023-01-20 12:50:00,19.4,19.44,19.34,19.34,23894.0,19.4,19.44,19.34,19.34,23894.0
2023-01-20 13:00:00,19.36,19.42,19.34,19.37,29636.0,19.36,19.42,19.34,19.37,29636.0
2023-01-20 13:10:00,19.37,19.39,19.29,19.31,28899.0,19.37,19.39,19.29,19.31,28899.0
2023-01-20 13:20:00,19.3,19.35,19.28,19.34,24948.0,19.3,19.35,19.28,19.34,24948.0
2023-01-20 13:30:00,19.34,19.55,19.34,19.54,42502.0,19.34,19.55,19.34,19.54,42502.0
2023-01-20 13:40:00,19.54,19.58,19.48,19.57,42229.0,19.54,19.58,19.48,19.57,42229.0
2023-01-20 13:50:00,19.58,19.75,19.57,19.72,82557.0,19.58,19.75,19.57,19.72,82557.0
2023-01-20 14:00:00,19.73,19.81,19.7,19.73,65415.0,19.73,19.81,19.7,19.73,65415.0
2023-01-20 14:10:00,19.73,19.85,19.73,19.84,45753.0,19.73,19.85,19.73,19.84,45753.0
2023-01-20 14:20:00,19.84,19.91,19.83,19.89,46628.0,19.84,19.91,19.83,19.89,46628.0
2023-01-20 14:30:00,19.9,20.05,19.9,20.01,111767.0,19.9,20.05,19.9,20.01,111767.0
2023-01-20 14:40:00,20.01,20.07,19.85,19.86,218330.0,20.01,20.07,19.85,19.86,218330.0
2023-01-20 14:50:00,19.86,19.94,19.79,19.89,139676.0,19.86,19.94,19.79,19.89,139676.0
2023-01-20 15:00:00,19.89,20.05,19.85,20.02,59610.0,19.89,20.05,19.85,20.02,59610.0
2023-01-20 15:10:00,20.01,20.04,19.98,20.03,63264.0,20.01,20.04,19.98,20.03,63264.0
2023-01-20 15:20:00,20.02,20.03,19.96,19.99,61954.0,20.02,20.03,19.96,19.99,61954.0
2023-01-20 15:30:00,20.0,20.03,19.84,19.86,117237.0,20.0,20.03,19.84,19.86,117237.0
2023-01-20 15:40:00,19.87,19.89,19.65,19.68,242729.0,19.87,19.89,19.65,19.68,242729.0
2023-01-20 15:50:00,19.68,19.77,19.53,19.64,371614.0,19.68,19.77,19.53,19.64,371614.0
2023-01-23 09:30:00,19.5,19.78,19.37,19.75,127787.0,19.5,19.78,19.37,19.75,127787.0
2023-01-23 09:40:00,19.72,20.26,19.71,20.26,103595.0,19.72,20.26,19.71,20.26,103595.0
2023-01-23 09:50:00,20.27,20.27,19.84,19.89,142196.0,20.27,20.27,19.84,19.89,142196.0
2023-01-23 10:00:00,19.9,20.11,19.88,20.07,48877.0,19.9,20.11,19.88,20.07,48877.0
2023-01-23 10:10:00,20.07,20.25,20.04,20.24,69382.0,20.07,20.25,20.04,20.24,69382.0
2023-01-23 10:20:00,20.23,20.58,20.23,20.5,170480.0,20.23,20.58,20.23,20.5,170480.0
2023-01-23 10:30:00,20.52,20.78,20.45,20.78,199085.0,20.52,20.78,20.45,20.78,199085.0
2023-01-23 10:40:00,20.79,21.15,20.76,21.1,296750.0,20.79,21.15,20.76,21.1,296750.0
2023-01-23 10:50:00,21.11,21.3,20.84,20.96,266874.0,21.11,21.3,20.84,20.96,266874.0
2023-01-23 11:00:00,20.95,21.15,20.87,21.06,73887.0,20.95,21.15,20.87,21.06,73887.0
2023-01-23 11:10:00,21.04,21.35,21.0,21.35,78623.0,21.04,21.35,21.0,21.35,78623.0
2023-01-23 11:20:00,21.31,21.45,21.25,21.45,183857.0,21.31,21.45,21.25,21.45,183857.0
2023-01-23 11:30:00,21.47,21.69,21.33,21.65,187733.0,21.47,21.69,21.33,21.65,187733.0
2023-01-23 11:40:00,21.63,21.7,21.49,21.67,167852.0,21.63,21.7,21.49,21.67,167852.0
2023-01-23 11:50:00,21.67,21.74,21.6,21.71,100988.0,21.67,21.74,21.6,21.71,100988.0
2023-01-23 12:00:00,21.71,21.82,21.62,21.65,202248.0,21.71,21.82,21.62,21.65,202248.0
2023-01-23 12:10:00,21.65,21.82,21.48,21.77,189470.0,21.65,21.82,21.48,21.77,189470.0
2023-01-23 12:20:00,21.79,22.15,21.74,22.03,319224.0,21.79,22.15,21.74,22.03,319224.0
2023-01-23 12:30:00,22.04,22.25,21.83,22.21,266279.0,22.04,22.25,21.83,22.21,266279.0
2023-01-23 12:40:00,22.22,22.3,22.07,22.16,275678.0,22.22,22.3,22.07,22.16,275678.0
2023-01-23 12:50:00,22.18,22.38,22.16,22.28,168747.0,22.18,22.38,22.16,22.28,168747.0
2023-01-23 13:00:00,22.28,22.46,22.25,22.35,207852.0,22.28,22.46,22.25,22.35,207852.0
2023-01-23 13:10:00,22.35,22.4,22.25,22.37,105385.0,22.35,22.4,22.25,22.37,105385.0
2023-01-23 13:20:00,22.37,22.49,21.87,21.99,441977.0,22.37,22.49,21.87,21.99,441977.0
2023-01-23 13:30:00,21.97,22.21,21.97,22.16,179958.0,21.97,22.21,21.97,22.16,179958.0
2023-01-23 13:40:00,22.18,22.18,21.89,21.99,152918.0,22.18,22.18,21.89,21.99,152918.0
2023-01-23 13:50:00,21.98,22.1,21.86,21.94,124994.0,21.98,22.1,21.86,21.94,124994.0
2023-01-23 14:00:00,21.93,21.93,21.63,21.78,138661.0,21.93,21.93,21.63,21.78,138661.0
2023-01-23 14:10:00,21.78,21.82,21.72,21.79,62851.0,21.78,21.82,21.72,21.79,62851.0
2023-01-23 14:20:00,21.79,21.96,21.74,21.78,80657.0,21.79,21.96,21.74,21.78,80657.0
2023-01-23 14:30:00,21.78,21.93,21.62,21.7,99779.0,21.78,21.93,21.62,21.7,99779.0
2023-01-23 14:40:00,21.71,21.84,21.57,21.67,76209.0,21.71,21.84,21.57,21.67,76209.0
2023-01-23 14:50:00,21.65,21.7,21.59,21.65,78403.0,21.65,21.7,21.59,21.65,78403.0
2023-01-23 15:00:00,21.64,21.64,21.33,21.51,199700.0,21.64,21.64,21.33,21.51,199700.0
2023-01-23 15:10:00,21.51,21.64,21.47,21.51,78947.0,21.51,21.64,21.47,21.51,78947.0
2023-01-23 15:20:00,21.53,21.67,21.48,21.65,66798.0,21.53,21.67,21.48,21.65,66798.0
2023-01-23 15:30:00,21.65,21.78,21.63,21.72,76071.0,21.65,21.78,21.63,21.72,76071.0
2023-01-23 15:40:00,21.72,21.74,21.64,21.68,98801.0,21.72,21.74,21.64,21.68,98801.0
2023-01-23 15:50:00,21.68,21.75,21.65,21.65,197082.0,21.68,21.75,21.65,21.65,197082.0
2023-01-24 09:30:00,21.3,21.64,21.0,21.35,144558.0,21.3,21.64,21.0,21.35,144558.0
2023-01-24 09:40:00,21.33,21.92,21.3,21.92,98609.0,21.33,21.92,21.3,21.92,98609.0
2023-01-24 09:50:00,21.92,22.09,21.25,21.33,219706.0,21.92,22.09,21.25,21.33,219706.0
2023-01-24 10:00:00,21.38,21.4,21.05,21.32,108944.0,21.38,21.4,21.05,21.32,108944.0
2023-01-24 10:10:00,21.29,21.55,21.25,21.44,67098.0,21.29,21.55,21.25,21.44,67098.0
2023-01-24 10:20:00,21.4,21.49,21.3,21.46,22289.0,21.4,21.49,21.3,21.46,22289.0
2023-01-24 10:30:00,21.42,21.49,21.28,21.35,34370.0,21.42,21.49,21.28,21.35,34370.0
2023-01-24 10:40:00,21.31,21.78,21.3,21.68,77499.0,21.31,21.78,21.3,21.68,77499.0
2023-01-24 10:50:00,21.68,21.79,21.47,21.7,62214.0,21.68,21.79,21.47,21.7,62214.0
2023-01-24 11:00:00,21.67,21.75,21.65,21.71,22675.0,21.67,21.75,21.65,21.71,22675.0
2023-01-24 11:10:00,21.72,21.72,21.52,21.65,24321.0,21.72,21.72,21.52,21.65,24321.0
2023-01-24 11:20:00,21.6,21.71,21.53,21.7,18590.0,21.6,21.71,21.53,21.7,18590.0
2023-01-24 11:30:00,21.72,21.72,21.6,21.67,21721.0,21.72,21.72,21.6,21.67,21721.0
2023-01-24 11:40:00,21.67,21.67,21.56,21.6,33695.0,21.67,21.67,21.56,21.6,33695.0
2023-01-24 11:50:00,21.61,21.67,21.48,21.49,29761.0,21.61,21.67,21.48,21.49,29761.0
2023-01-24 12:00:00,21.48,21.59,21.47,21.58,14417.0,21.48,21.59,21.47,21.58,14417.0
2023-01-24 12:10:00,21.58,21.79,21.58,21.78,24339.0,21.58,21.79,21.58,21.78,24339.0
2023-01-24 12:20:00,21.77,21.77,21.65,21.73,19500.0,21.77,21.77,21.65,21.73,19500.0
2023-01-24 12:30:00,21.75,21.75,21.63,21.65,18989.0,21.75,21.75,21.63,21.65,18989.0
2023-01-24 12:40:00,21.64,21.64,21.56,21.6,18303.0,21.64,21.64,21.56,21.6,18303.0
2023-01-24 12:50:00,21.62,21.65,21.58,21.6,8610.0,21.62,21.65,21.58,21.6,8610.0
2023-01-24 13:00:00,21.59,21.63,21.53,21.58,19042.0,21.59,21.63,21.53,21.58,19042.0
2023-01-24 13:10:00,21.59,21.63,21.52,21.55,18645.0,21.59,21.63,21.52,21.55,18645.0
2023-01-24 13:20:00,21.56,21.56,21.39,21.49,51537.0,21.56,21.56,21.39,21.49,51537.0
2023-01-24 13:30:00,21.52,21.6,21.49,21.58,10933.0,21.52,21.6,21.49,21.58,10933.0
2023-01-24 13:40:00,21.56,21.62,21.56,21.57,10573.0,21.56,21.62,21.56,21.57,10573.0
2023-01-24 13:50:00,21.58,21.59,21.49,21.49,35740.0,21.58,21.59,21.49,21.49,35740.0
2023-01-24 14:00:00,21.51,21.52,21.33,21.45,30261.0,21.51,21.52,21.33,21.45,30261.0
2023-01-24 14:10:00,21.46,21.49,21.38,21.46,17785.0,21.46,21.49,21.38,21.46,17785.0
2023-01-24 14:20:00,21.48,21.56,21.45,21.47,18063.0,21.48,21.56,21.45,21.47,18063.0
2023-01-24 14:30:00,21.48,21.5,21.41,21.42,34765.0,21.48,21.5,21.41,21.42,34765.0
2023-01-24 14:40:00,21.4,21.47,21.36,21.37,22606.0,21.4,21.47,21.36,21.37,22606.0
2023-01-24 14:50:00,21.37,21.4,21.34,21.35,14818.0,21.37,21.4,21.34,21.35,14818.0
2023-01-24 15:00:00,21.36,21.38,21.33,21.35,8047.0,21.36,21.38,21.33,21.35,8047.0
2023-01-24 15:10:00,21.35,21.45,21.33,21.4,24394.0,21.35,21.45,21.33,21.4,24394.0
2023-01-24 15:20:00,21.42,21.78,21.42,21.75,100242.0,21.42,21.78,21.42,21.75,100242.0
2023-01-24 15:30:00,21.75,21.82,21.45,21.45,69376.0,21.75,21.82,21.45,21.45,69376.0
2023-01-24 15:40:00,21.44,21.56,21.41,21.56,61324.0,21.44,21.56,21.41,21.56,61324.0
2023-01-24 15:50:00,21.55,21.59,21.4,21.4,174279.0,21.55,21.59,21.4,21.4,174279.0
2023-01-25 09:30:00,20.59,20.61,20.01,20.44,205941.0,20.59,20.61,20.01,20.44,205941.0
2023-01-25 09:40:00,20.44,20.57,20.19,20.29,85322.0,20.44,20.57,20.19,20.29,85322.0
2023-01-25 09:50:00,20.25,20.32,19.65,19.65,227960.0,20.25,20.32,19.65,19.65,227960.0
2023-01-25 10:00:00,19.68,19.9,19.63,19.7,168680.0,19.68,19.9,19.63,19.7,168680.0
2023-01-25 10:10:00,19.68,19.83,19.53,19.75,143243.0,19.68,19.83,19.53,19.75,143243.0
2023-01-25 10:20:00,19.74,19.85,19.57,19.7,125874.0,19.74,19.85,19.57,19.7,125874.0
2023-01-25 10:30:00,19.72,19.9,19.7,19.79,67698.0,19.72,19.9,19.7,19.79,67698.0
2023-01-25 10:40:00,19.79,19.98,19.78,19.85,72386.0,19.79,19.98,19.78,19.85,72386.0
2023-01-25 10:50:00,19.84,20.01,19.77,19.91,78437.0,19.84,20.01,19.77,19.91,78437.0
2023-01-25 11:00:00,19.91,20.11,19.89,20.02,115046.0,19.91,20.11,19.89,20.02,115046.0
2023-01-25 11:10:00,20.03,20.18,20.02,20.18,49828.0,20.03,20.18,20.02,20.18,49828.0
2023-01-25 11:20:00,20.17,20.31,20.1,20.16,69428.0,20.17,20.31,20.1,20.16,69428.0
2023-01-25 11:30:00,20.16,20.2,20.12,20.19,27927.0,20.16,20.2,20.12,20.19,27927.0
2023-01-25 11:40:00,20.21,20.21,20.08,20.11,33959.0,20.21,20.21,20.08,20.11,33959.0
2023-01-25 11:50:00,20.13,20.24,20.02,20.14,47903.0,20.13,20.24,20.02,20.14,47903.0
2023-01-25 12:00:00,20.13,20.17,20.04,20.15,35296.0,20.13,20.17,20.04,20.15,35296.0
2023-01-25 12:10:00,20.14,20.18,20.06,20.15,11461.0,20.14,20.18,20.06,20.15,11461.0
2023-01-25 12:20:00,20.15,20.19,20.09,20.12,24748.0,20.15,20.19,20.09,20.12,24748.0
2023-01-25 12:30:00,20.12,20.17,20.06,20.12,17617.0,20.12,20.17,20.06,20.12,17617.0
2023-01-25 12:40:00,20.12,20.16,20.06,20.09,36484.0,20.12,20.16,20.06,20.09,36484.0
2023-01-25 12:50:00,20.08,20.09,20.05,20.08,11211.0,20.08,20.09,20.05,20.08,11211.0
2023-01-25 13:00:00,20.08,20.16,20.06,20.16,17924.0,20.08,20.16,20.06,20.16,17924.0
2023-01-25 13:10:00,20.16,20.39,20.16,20.34,68394.0,20.16,20.39,20.16,20.34,68394.0
2023-01-25 13:20:00,20.34,20.44,20.33,20.4,26763.0,20.34,20.44,20.33,20.4,26763.0
2023-01-25 13:30:00,20.41,20.46,20.35,20.41,25403.0,20.41,20.46,20.35,20.41,25403.0
2023-01-25 13:40:00,20.41,20.52,20.36,20.5,31791.0,20.41,20.52,20.36,20.5,31791.0
2023-01-25 13:50:00,20.5,20.52,20.43,20.49,39692.0,20.5,20.52,20.43,20.49,39692.0
2023-01-25 14:00:00,20.5,20.5,20.41,20.45,22900.0,20.5,20.5,20.41,20.45,22900.0
2023-01-25 14:10:00,20.44,20.58,20.44,20.55,26927.0,20.44,20.58,20.44,20.55,26927.0
2023-01-25 14:20:00,20.54,20.54,20.36,20.36,53405.0,20.54,20.54,20.36,20.36,53405.0
2023-01-25 14:30:00,20.38,20.45,20.33,20.4,30984.0,20.38,20.45,20.33,20.4,30984.0
2023-01-25 14:40:00,20.4,20.62,20.39,20.58,69187.0,20.4,20.62,20.39,20.58,69187.0
2023-01-25 14:50:00,20.59,20.75,20.58,20.67,58296.0,20.59,20.75,20.58,20.67,58296.0
2023-01-25 15:00:00,20.66,20.84,20.65,20.78,69734.0,20.66,20.84,20.65,20.78,69734.0
2023-01-25 15:10:00,20.79,20.81,20.6,20.64,44292.0,20.79,20.81,20.6,20.64,44292.0
2023-01-25 15:20:00,20.64,20.66,20.56,20.64,37687.0,20.64,20.66,20.56,20.64,37687.0
2023-01-25 15:30:00,20.64,20.66,20.46,20.46,65375.0,20.64,20.66,20.46,20.46,65375.0
2023-01-25 15:40:00,20.47,20.48,20.27,20.38,220484.0,20.47,20.48,20.27,20.38,220484.0
2023-01-25 15:50:00,20.39,20.44,20.22,20.23,230943.0,20.39,20.44,20.22,20.23,230943.0
2023-01-26 09:30:00,20.61,21.17,20.54,20.58,160365.0,20.61,21.17,20.54,20.58,160365.0
2023-01-26 09:40:00,20.59,20.61,20.17,20.24,114358.0,20.59,20.61,20.17,20.24,114358.0
2023-01-26 09:50:00,20.22,20.28,20.05,20.06,112229.0,20.22,20.28,20.05,20.06,112229.0
2023-01-26 10:00:00,20.07,20.18,20.01,20.14,57935.0,20.07,20.18,20.01,20.14,57935.0
2023-01-26 10:10:00,20.14,20.4,20.04,20.4,83569.0,20.14,20.4,20.04,20.4,83569.0
2023-01-26 10:20:00,20.37,20.55,20.24,20.34,62088.0,20.37,20.55,20.24,20.34,62088.0
2023-01-26 10:30:00,20.34,20.4,20.21,20.22,31119.0,20.34,20.4,20.21,20.22,31119.0
2023-01-26 10:40:00,20.23,20.48,20.21,20.46,40695.0,20.23,20.48,20.21,20.46,40695.0
2023-01-26 10:50:00,20.46,20.5,20.04,20.08,51986.0,20.46,20.5,20.04,20.08,51986.0
2023-01-26 11:00:00,20.08,20.14,20.05,20.08,27416.0,20.08,20.14,20.05,20.08,27416.0
2023-01-26 11:10:00,20.08,20.27,20.07,20.19,29895.0,20.08,20.27,20.07,20.19,29895.0
2023-01-26 11:20:00,20.22,20.3,20.12,20.23,48887.0,20.22,20.3,20.12,20.23,48887.0
2023-01-26 11:30:00,20.23,20.23,20.13,20.23,41529.0,20.23,20.23,20.13,20.23,41529.0
2023-01-26 11:40:00,20.23,20.3,20.21,20.3,27784.0,20.23,20.3,20.21,20.3,27784.0
2023-01-26 11:50:00,20.29,20.33,20.26,20.28,16854.0,20.29,20.33,20.26,20.28,16854.0
2023-01-26 12:00:00,20.28,20.36,20.28,20.36,12371.0,20.28,20.36,20.28,20.36,12371.0
2023-01-26 12:10:00,20.36,20.42,20.32,20.33,36890.0,20.36,20.42,20.32,20.33,36890.0
2023-01-26 12:20:00,20.31,20.39,20.3,20.39,15233.0,20.31,20.39,20.3,20.39,15233.0
2023-01-26 12:30:00,20.37,20.43,20.35,20.42,23290.0,20.37,20.43,20.35,20.42,23290.0
2023-01-26 12:40:00,20.43,20.45,20.31,20.33,40023.0,20.43,20.45,20.31,20.33,40023.0
2023-01-26 12:50:00,20.34,20.42,20.33,20.35,11387.0,20.34,20.42,20.33,20.35,11387.0
2023-01-26 13:00:00,20.37,20.38,20.13,20.16,56242.0,20.37,20.38,20.13,20.16,56242.0
2023-01-26 13:10:00,20.16,20.2,20.12,20.12,16823.0,20.16,20.2,20.12,20.12,16823.0
2023-01-26 13:20:00,20.13,20.19,20.12,20.17,13579.0,20.13,20.19,20.12,20.17,13579.0
2023-01-26 13:30:00,20.16,20.21,20.16,20.2,13974.0,20.16,20.21,20.16,20.2,13974.0
2023-01-26 13:40:00,20.2,20.21,20.01,20.02,66853.0,20.2,20.21,20.01,20.02,66853.0
2023-01-26 13:50:00,20.04,20.09,20.01,20.05,48295.0,20.04,20.09,20.01,20.05,48295.0
2023-01-26 14:00:00,20.05,20.09,19.93,20.08,82395.0,20.05,20.09,19.93,20.08,82395.0
2023-01-26 14:10:00,20.07,20.14,20.07,20.1,28887.0,20.07,20.14,20.07,20.1,28887.0
2023-01-26 14:20:00,20.1,20.18,20.06,20.11,26747.0,20.1,20.18,20.06,20.11,26747.0
2023-01-26 14:30:00,20.11,20.2,20.11,20.14,41796.0,20.11,20.2,20.11,20.14,41796.0
2023-01-26 14:40:00,20.15,20.15,19.6,19.66,202669.0,20.15,20.15,19.6,19.66,202669.0
2023-01-26 14:50:00,19.67,19.86,19.38,19.84,383335.0,19.67,19.86,19.38,19.84,383335.0
2023-01-26 15:00:00,19.85,19.9,19.45,19.63,217022.0,19.85,19.9,19.45,19.63,217022.0
2023-01-26 15:10:00,19.63,19.91,19.55,19.81,215720.0,19.63,19.91,19.55,19.81,215720.0
2023-01-26 15:20:00,19.83,19.91,19.74,19.89,66770.0,19.83,19.91,19.74,19.89,66770.0
2023-01-26 15:30:00,19.9,20.0,19.88,19.92,81867.0,19.9,20.0,19.88,19.92,81867.0
2023-01-26 15:40:00,19.93,19.99,19.85,19.94,61793.0,19.93,19.99,19.85,19.94,61793.0
2023-01-26 15:50:00,19.94,20.08,19.93,20.0,184368.0,19.94,20.08,19.93,20.0,184368.0
2023-01-27 09:30:00,19.8,20.1,19.65,19.97,112867.0,19.8,20.1,19.65,19.97,112867.0
2023-01-27 09:40:00,20.01,20.18,19.95,20.1,45344.0,20.01,20.18,19.95,20.1,45344.0
2023-01-27 09:50:00,20.13,20.28,19.98,20.01,70243.0,20.13,20.28,19.98,20.01,70243.0
2023-01-27 10:00:00,19.99,20.03,19.9,19.92,42945.0,19.99,20.03,19.9,19.92,42945.0
2023-01-27 10:10:00,19.91,20.03,19.82,19.98,53773.0,19.91,20.03,19.82,19.98,53773.0
2023-01-27 10:20:00,19.95,19.95,19.71,19.9,58890.0,19.95,19.95,19.71,19.9,58890.0
2023-01-27 10:30:00,19.91,19.95,19.8,19.82,60118.0,19.91,19.95,19.8,19.82,60118.0
2023-01-27 10:40:00,19.81,19.91,19.74,19.77,44518.0,19.81,19.91,19.74,19.77,44518.0
2023-01-27 10:50:00,19.77,19.79,19.63,19.63,97519.0,19.77,19.79,19.63,19.63,97519.0
2023-01-27 11:00:00,19.63,19.63,19.5,19.52,131561.0,19.63,19.63,19.5,19.52,131561.0
2023-01-27 11:10:00,19.51,19.54,19.41,19.54,100504.0,19.51,19.54,19.41,19.54,100504.0
2023-01-27 11:20:00,19.54,19.58,19.45,19.51,60476.0,19.54,19.58,19.45,19.51,60476.0
2023-01-27 11:30:00,19.51,19.72,19.51,19.72,47601.0,19.51,19.72,19.51,19.72,47601.0
2023-01-27 11:40:00,19.71,19.85,19.69,19.7,79883.0,19.71,19.85,19.69,19.7,79883.0
2023-01-27 11:50:00,19.7,19.76,19.69,19.69,28204.0,19.7,19.76,19.69,19.69,28204.0
2023-01-27 12:00:00,19.68,19.82,19.66,19.72,39114.0,19.68,19.82,19.66,19.72,39114.0
2023-01-27 12:10:00,19.73,19.86,19.72,19.86,48729.0,19.73,19.86,19.72,19.86,48729.0
2023-01-27 12:20:00,19.86,20.2,19.85,20.17,215926.0,19.86,20.2,19.85,20.17,215926.0
2023-01-27 12:30:00,20.17,20.48,20.12,20.47,169101.0,20.17,20.48,20.12,20.47,169101.0
2023-01-27 12:40:00,20.47,21.0,20.44,20.96,377644.0,20.47,21.0,20.44,20.96,377644.0
2023-01-27 12:50:00,20.96,21.64,20.77,21.33,646138.0,20.96,21.64,20.77,21.33,646138.0
2023-01-27 13:00:00,21.32,22.17,21.28,21.45,824517.0,21.32,22.17,21.28,21.45,824517.0
2023-01-27 13:10:00,21.46,22.09,21.22,21.68,426491.0,21.46,22.09,21.22,21.68,426491.0
2023-01-27 13:20:00,21.68,21.99,21.66,21.92,294320.0,21.68,21.99,21.66,21.92,294320.0
2023-01-27 13:30:00,21.93,22.49,21.92,22.47,426827.0,21.93,22.49,21.92,22.47,426827.0
2023-01-27 13:40:00,22.48,23.18,22.37,22.57,779649.0,22.48,23.18,22.37,22.57,779649.0
2023-01-27 13:50:00,22.61,22.78,22.24,22.7,316749.0,22.61,22.78,22.24,22.7,316749.0
2023-01-27 14:00:00,22.71,22.96,22.48,22.84,335984.0,22.71,22.96,22.48,22.84,335984.0
2023-01-27 14:10:00,22.83,23.2,22.73,23.07,474067.0,22.83,23.2,22.73,23.07,474067.0
2023-01-27 14:20:00,23.07,23.26,22.79,22.82,544882.0,23.07,23.26,22.79,22.82,544882.0
2023-01-27 14:30:00,22.82,23.12,22.68,23.06,336700.0,22.82,23.12,22.68,23.06,336700.0
2023-01-27 14:40:00,23.05,23.31,22.97,23.3,324269.0,23.05,23.31,22.97,23.3,324269.0
2023-01-27 14:50:00,23.29,23.3,22.99,23.02,293116.0,23.29,23.3,22.99,23.02,293116.0
2023-01-27 15:00:00,23.02,23.09,22.74,22.74,206097.0,23.02,23.09,22.74,22.74,206097.0
2023-01-27 15:10:00,22.74,22.86,22.46,22.8,332550.0,22.74,22.86,22.46,22.8,332550.0
2023-01-27 15:20:00,22.81,22.81,22.29,22.53,326850.0,22.81,22.81,22.29,22.53,326850.0
2023-01-27 15:30:00,22.52,22.64,22.43,22.54,214111.0,22.52,22.64,22.43,22.54,214111.0
2023-01-27 15:40:00,22.54,22.6,22.41,22.53,246434.0,22.54,22.6,22.41,22.53,246434.0
2023-01-27 15:50:00,22.55,22.92,22.54,22.82,590938.0,22.55,22.92,22.54,22.82,590938.0
2023-01-30 09:30:00,22.5,22.5,21.9,22.46,324043.0,22.5,22.5,21.9,22.46,324043.0
2023-01-30 09:40:00,22.45,23.06,22.42,22.67,302840.0,22.45,23.06,22.42,22.67,302840.0
2023-01-30 09:50:00,22.69,22.95,22.4,22.61,288390.0,22.69,22.95,22.4,22.61,288390.0
2023-01-30 10:00:00,22.62,23.29,22.62,23.27,330796.0,22.62,23.29,22.62,23.27,330796.0
2023-01-30 10:10:00,23.23,23.48,22.68,22.77,260854.0,23.23,23.48,22.68,22.77,260854.0
2023-01-30 10:20:00,22.77,22.83,22.36,22.43,160078.0,22.77,22.83,22.36,22.43,160078.0
2023-01-30 10:30:00,22.41,22.55,22.29,22.3,79416.0,22.41,22.55,22.29,22.3,79416.0
2023-01-30 10:40:00,22.29,22.41,22.1,22.24,145214.0,22.29,22.41,22.1,22.24,145214.0
2023-01-30 10:50:00,22.21,22.26,22.01,22.25,90451.0,22.21,22.26,22.01,22.25,90451.0
2023-01-30 11:00:00,22.27,22.34,22.12,22.23,56134.0,22.27,22.34,22.12,22.23,56134.0
2023-01-30 11:10:00,22.26,22.4,22.24,22.25,38262.0,22.26,22.4,22.24,22.25,38262.0
2023-01-30 11:20:00,22.23,22.24,22.08,22.13,44774.0,22.23,22.24,22.08,22.13,44774.0
2023-01-30 11:30:00,22.13,22.26,22.12,22.15,35058.0,22.13,22.26,22.12,22.15,35058.0
2023-01-30 11:40:00,22.19,22.24,21.99,22.0,94919.0,22.19,22.24,21.99,22.0,94919.0
2023-01-30 11:50:00,21.99,22.03,21.83,21.97,100494.0,21.99,22.03,21.83,21.97,100494.0
2023-01-30 12:00:00,21.96,22.03,21.74,21.82,99502.0,21.96,22.03,21.74,21.82,99502.0
2023-01-30 12:10:00,21.8,21.92,21.75,21.9,47611.0,21.8,21.92,21.75,21.9,47611.0
2023-01-30 12:20:00,21.91,22.04,21.86,21.98,81637.0,21.91,22.04,21.86,21.98,81637.0
2023-01-30 12:30:00,21.97,21.98,21.86,21.89,21827.0,21.97,21.98,21.86,21.89,21827.0
2023-01-30 12:40:00,21.88,22.03,21.88,21.96,45799.0,21.88,22.03,21.88,21.96,45799.0
2023-01-30 12:50:00,21.98,22.0,21.9,21.97,18144.0,21.98,22.0,21.9,21.97,18144.0
2023-01-30 13:00:00,21.95,21.96,21.83,21.94,34814.0,21.95,21.96,21.83,21.94,34814.0
2023-01-30 13:10:00,21.99,22.1,21.85,22.03,66705.0,21.99,22.1,21.85,22.03,66705.0
2023-01-30 13:20:00,22.03,22.05,21.93,21.96,45559.0,22.03,22.05,21.93,21.96,45559.0
2023-01-30 13:30:00,21.95,21.95,21.79,21.82,54858.0,21.95,21.95,21.79,21.82,54858.0
2023-01-30 13:40:00,21.82,21.84,21.58,21.6,132817.0,21.82,21.84,21.58,21.6,132817.0
2023-01-30 13:50:00,21.59,21.62,21.42,21.59,116353.0,21.59,21.62,21.42,21.59,116353.0
2023-01-30 14:00:00,21.57,21.6,21.45,21.48,47338.0,21.57,21.6,21.45,21.48,47338.0
2023-01-30 14:10:00,21.48,21.7,21.48,21.59,67166.0,21.48,21.7,21.48,21.59,67166.0
2023-01-30 14:20:00,21.57,21.58,21.37,21.4,95446.0,21.57,21.58,21.37,21.4,95446.0
2023-01-30 14:30:00,21.38,21.49,21.36,21.44,29932.0,21.38,21.49,21.36,21.44,29932.0
2023-01-30 14:40:00,21.46,21.48,21.37,21.38,23606.0,21.46,21.48,21.37,21.38,23606.0
2023-01-30 14:50:00,21.38,21.41,21.34,21.41,25636.0,21.38,21.41,21.34,21.41,25636.0
2023-01-30 15:00:00,21.41,21.44,21.35,21.39,29878.0,21.41,21.44,21.35,21.39,29878.0
2023-01-30 15:10:00,21.39,21.43,21.37,21.43,56114.0,21.39,21.43,21.37,21.43,56114.0
2023-01-30 15:20:00,21.43,21.45,21.3,21.41,54941.0,21.43,21.45,21.3,21.41,54941.0
2023-01-30 15:30:00,21.41,21.41,21.22,21.27,75024.0,21.41,21.41,21.22,21.27,75024.0
2023-01-30 15:40:00,21.27,21.31,21.18,21.28,85569.0,21.27,21.31,21.18,21.28,85569.0
2023-01-30 15:50:00,21.29,21.33,21.13,21.27,211142.0,21.29,21.33,21.13,21.27,211142.0
2023-01-31 09:30:00,21.41,21.95,21.3,21.63,220931.0,21.41,21.95,21.3,21.63,220931.0
2023-01-31 09:40:00,21.66,21.94,21.56,21.64,64398.0,21.66,21.94,21.56,21.64,64398.0
2023-01-31 09:50:00,21.71,21.82,21.53,21.53,57582.0,21.71,21.82,21.53,21.53,57582.0
2023-01-31 10:00:00,21.59,21.66,21.37,21.43,48110.0,21.59,21.66,21.37,21.43,48110.0
2023-01-31 10:10:00,21.41,21.67,21.41,21.67,32792.0,21.41,21.67,21.41,21.67,32792.0
2023-01-31 10:20:00,21.65,21.87,21.61,21.87,39151.0,21.65,21.87,21.61,21.87,39151.0
2023-01-31 10:30:00,21.89,21.99,21.83,21.86,67824.0,21.89,21.99,21.83,21.86,67824.0
2023-01-31 10:40:00,21.83,22.05,21.72,21.95,86092.0,21.83,22.05,21.72,21.95,86092.0
2023-01-31 10:50:00,21.97,22.0,21.79,21.84,47107.0,21.97,22.0,21.79,21.84,47107.0
2023-01-31 11:00:00,21.84,22.0,21.84,21.87,76942.0,21.84,22.0,21.84,21.87,76942.0
2023-01-31 11:10:00,21.85,21.86,21.62,21.8,96442.0,21.85,21.86,21.62,21.8,96442.0
2023-01-31 11:20:00,21.8,21.83,21.71,21.81,18519.0,21.8,21.83,21.71,21.81,18519.0
2023-01-31 11:30:00,21.8,21.88,21.76,21.8,20207.0,21.8,21.88,21.76,21.8,20207.0
2023-01-31 11:40:00,21.81,21.86,21.71,21.73,14002.0,21.81,21.86,21.71,21.73,14002.0
2023-01-31 11:50:00,21.74,21.85,21.73,21.81,10291.0,21.74,21.85,21.73,21.81,10291.0
2023-01-31 12:00:00,21.8,21.8,21.61,21.72,78304.0,21.8,21.8,21.61,21.72,78304.0
2023-01-31 12:10:00,21.7,21.83,21.7,21.81,14058.0,21.7,21.83,21.7,21.81,14058.0
2023-01-31 12:20:00,21.8,21.82,21.75,21.82,9900.0,21.8,21.82,21.75,21.82,9900.0
2023-01-31 12:30:00,21.82,21.82,21.72,21.77,34567.0,21.82,21.82,21.72,21.77,34567.0
2023-01-31 12:40:00,21.77,21.8,21.74,21.8,12886.0,21.77,21.8,21.74,21.8,12886.0
2023-01-31 12:50:00,21.8,21.84,21.73,21.81,83034.0,21.8,21.84,21.73,21.81,83034.0
2023-01-31 13:00:00,21.8,21.81,21.71,21.72,28435.0,21.8,21.81,21.71,21.72,28435.0
2023-01-31 13:10:00,21.72,21.72,21.5,21.54,94889.0,21.72,21.72,21.5,21.54,94889.0
2023-01-31 13:20:00,21.53,21.54,21.45,21.52,41442.0,21.53,21.54,21.45,21.52,41442.0
2023-01-31 13:30:00,21.53,21.54,21.43,21.49,37841.0,21.53,21.54,21.43,21.49,37841.0
2023-01-31 13:40:00,21.5,21.56,21.49,21.54,35948.0,21.5,21.56,21.49,21.54,35948.0
2023-01-31 13:50:00,21.55,21.58,21.46,21.56,34808.0,21.55,21.58,21.46,21.56,34808.0
2023-01-31 14:00:00,21.56,21.66,21.55,21.55,47557.0,21.56,21.66,21.55,21.55,47557.0
2023-01-31 14:10:00,21.53,21.56,21.45,21.49,35553.0,21.53,21.56,21.45,21.49,35553.0
2023-01-31 14:20:00,21.49,21.66,21.48,21.57,26273.0,21.49,21.66,21.48,21.57,26273.0
2023-01-31 14:30:00,21.6,21.65,21.57,21.58,14411.0,21.6,21.65,21.57,21.58,14411.0
2023-01-31 14:40:00,21.59,21.63,21.51,21.6,32464.0,21.59,21.63,21.51,21.6,32464.0
2023-01-31 14:50:00,21.58,21.66,21.54,21.55,22270.0,21.58,21.66,21.54,21.55,22270.0
2023-01-31 15:00:00,21.56,21.63,21.56,21.57,37139.0,21.56,21.63,21.56,21.57,37139.0
2023-01-31 15:10:00,21.57,21.57,21.41,21.44,45980.0,21.57,21.57,21.41,21.44,45980.0
2023-01-31 15:20:00,21.43,21.52,21.41,21.42,31619.0,21.43,21.52,21.41,21.42,31619.0
2023-01-31 15:30:00,21.43,21.51,21.43,21.5,33588.0,21.43,21.51,21.43,21.5,33588.0
2023-01-31 15:40:00,21.51,21.54,21.43,21.49,78075.0,21.51,21.54,21.43,21.49,78075.0
2023-01-31 15:50:00,21.51,21.86,21.48,21.86,322150.0,21.51,21.86,21.48,21.86,322150.0
2023-02-01 09:30:00,21.49,21.82,21.4,21.59,192047.0,21.49,21.82,21.4,21.59,192047.0
2023-02-01 09:40:00,21.57,21.72,21.4,21.62,66032.0,21.57,21.72,21.4,21.62,66032.0
2023-02-01 09:50:00,21.63,21.74,21.48,21.58,42622.0,21.63,21.74,21.48,21.58,42622.0
2023-02-01 10:00:00,21.55,21.55,21.09,21.2,162056.0,21.55,21.55,21.09,21.2,162056.0
2023-02-01 10:10:00,21.2,21.36,21.14,21.26,67906.0,21.2,21.36,21.14,21.26,67906.0
2023-02-01 10:20:00,21.28,21.54,21.16,21.46,147166.0,21.28,21.54,21.16,21.46,147166.0
2023-02-01 10:30:00,21.48,21.53,21.06,21.1,73611.0,21.48,21.53,21.06,21.1,73611.0
2023-02-01 10:40:00,21.11,21.24,20.95,21.0,217058.0,21.11,21.24,20.95,21.0,217058.0
2023-02-01 10:50:00,21.0,21.07,20.91,20.93,48487.0,21.0,21.07,20.91,20.93,48487.0
2023-02-01 11:00:00,20.91,20.97,20.81,20.91,108809.0,20.91,20.97,20.81,20.91,108809.0
2023-02-01 11:10:00,20.9,20.94,20.73,20.77,66596.0,20.9,20.94,20.73,20.77,66596.0
2023-02-01 11:20:00,20.78,20.8,20.61,20.78,71583.0,20.78,20.8,20.61,20.78,71583.0
2023-02-01 11:30:00,20.76,20.82,20.65,20.73,109191.0,20.76,20.82,20.65,20.73,109191.0
2023-02-01 11:40:00,20.71,20.86,20.66,20.68,44143.0,20.71,20.86,20.66,20.68,44143.0
2023-02-01 11:50:00,20.68,20.74,20.65,20.7,51045.0,20.68,20.74,20.65,20.7,51045.0
2023-02-01 12:00:00,20.67,20.72,20.6,20.65,36740.0,20.67,20.72,20.6,20.65,36740.0
2023-02-01 12:10:00,20.64,20.72,20.6,20.6,23745.0,20.64,20.72,20.6,20.6,23745.0
2023-02-01 12:20:00,20.61,20.68,20.57,20.62,31328.0,20.61,20.68,20.57,20.62,31328.0
2023-02-01 12:30:00,20.62,20.71,20.57,20.64,52488.0,20.62,20.71,20.57,20.64,52488.0
2023-02-01 12:40:00,20.66,20.79,20.63,20.71,29151.0,20.66,20.79,20.63,20.71,29151.0
2023-02-01 12:50:00,20.71,20.85,20.68,20.78,29889.0,20.71,20.85,20.68,20.78,29889.0
2023-02-01 13:00:00,20.77,20.9,20.75,20.81,46851.0,20.77,20.9,20.75,20.81,46851.0
2023-02-01 13:10:00,20.8,20.93,20.77,20.79,37427.0,20.8,20.93,20.77,20.79,37427.0
2023-02-01 13:20:00,20.78,20.81,20.72,20.79,25321.0,20.78,20.81,20.72,20.79,25321.0
2023-02-01 13:30:00,20.8,20.83,20.76,20.82,18803.0,20.8,20.83,20.76,20.82,18803.0
2023-02-01 13:40:00,20.82,20.98,20.79,20.8,65174.0,20.82,20.98,20.79,20.8,65174.0
2023-02-01 13:50:00,20.81,20.9,20.81,20.84,25388.0,20.81,20.9,20.81,20.84,25388.0
2023-02-01 14:00:00,20.78,20.9,20.63,20.85,60642.0,20.78,20.9,20.63,20.85,60642.0
2023-02-01 14:10:00,20.85,21.08,20.78,20.84,96018.0,20.85,21.08,20.78,20.84,96018.0
2023-02-01 14:20:00,20.85,20.92,20.77,20.78,46202.0,20.85,20.92,20.77,20.78,46202.0
2023-02-01 14:30:00,20.8,20.99,20.55,20.97,125707.0,20.8,20.99,20.55,20.97,125707.0
2023-02-01 14:40:00,20.97,21.46,20.96,21.42,235494.0,20.97,21.46,20.96,21.42,235494.0
2023-02-01 14:50:00,21.43,21.65,21.3,21.34,126725.0,21.43,21.65,21.3,21.34,126725.0
2023-02-01 15:00:00,21.35,21.95,21.35,21.94,218571.0,21.35,21.95,21.35,21.94,218571.0
2023-02-01 15:10:00,21.94,21.95,21.63,21.85,174917.0,21.94,21.95,21.63,21.85,174917.0
2023-02-01 15:20:00,21.87,21.91,21.69,21.8,143838.0,21.87,21.91,21.69,21.8,143838.0
2023-02-01 15:30:00,21.81,22.12,21.8,22.01,170786.0,21.81,22.12,21.8,22.01,170786.0
2023-02-01 15:40:00,22.02,22.08,21.76,21.78,140823.0,22.02,22.08,21.76,21.78,140823.0
2023-02-01 15:50:00,21.77,21.84,21.7,21.83,220846.0,21.77,21.84,21.7,21.83,220846.0
2023-02-02 09:30:00,22.44,22.9,22.25,22.48,361276.0,22.44,22.9,22.25,22.48,361276.0
2023-02-02 09:40:00,22.48,22.72,22.3,22.69,207835.0,22.48,22.72,22.3,22.69,207835.0
2023-02-02 09:50:00,22.69,23.2,22.62,22.8,506832.0,22.69,23.2,22.62,22.8,506832.0
2023-02-02 10:00:00,22.78,23.15,22.59,23.02,273223.0,22.78,23.15,22.59,23.02,273223.0
2023-02-02 10:10:00,23.0,23.18,22.66,23.15,191476.0,23.0,23.18,22.66,23.15,191476.0
2023-02-02 10:20:00,23.18,23.33,22.97,23.2,188953.0,23.18,23.33,22.97,23.2,188953.0
2023-02-02 10:30:00,23.2,23.35,23.07,23.33,202686.0,23.2,23.35,23.07,23.33,202686.0
2023-02-02 10:40:00,23.31,23.83,23.2,23.83,418005.0,23.31,23.83,23.2,23.83,418005.0
2023-02-02 10:50:00,23.81,24.4,23.77,23.81,521991.0,23.81,24.4,23.77,23.81,521991.0
2023-02-02 11:00:00,23.81,24.1,23.52,24.02,257353.0,23.81,24.1,23.52,24.02,257353.0
2023-02-02 11:10:00,24.01,24.11,23.32,23.39,347601.0,24.01,24.11,23.32,23.39,347601.0
2023-02-02 11:20:00,23.4,23.68,23.37,23.57,221609.0,23.4,23.68,23.37,23.57,221609.0
2023-02-02 11:30:00,23.56,23.57,23.25,23.25,109402.0,23.56,23.57,23.25,23.25,109402.0
2023-02-02 11:40:00,23.26,23.38,23.15,23.26,143949.0,23.26,23.38,23.15,23.26,143949.0
2023-02-02 11:50:00,23.28,23.5,23.27,23.28,70208.0,23.28,23.5,23.27,23.28,70208.0
2023-02-02 12:00:00,23.27,23.31,23.16,23.16,70574.0,23.27,23.31,23.16,23.16,70574.0
2023-02-02 12:10:00,23.16,23.28,23.1,23.13,42043.0,23.16,23.28,23.1,23.13,42043.0
2023-02-02 12:20:00,23.14,23.27,23.07,23.09,82101.0,23.14,23.27,23.07,23.09,82101.0
2023-02-02 12:30:00,23.08,23.37,23.08,23.32,58804.0,23.08,23.37,23.08,23.32,58804.0
2023-02-02 12:40:00,23.32,23.33,23.13,23.19,65851.0,23.32,23.33,23.13,23.19,65851.0
2023-02-02 12:50:00,23.22,23.36,23.22,23.27,48332.0,23.22,23.36,23.22,23.27,48332.0
2023-02-02 13:00:00,23.25,23.31,23.18,23.29,54072.0,23.25,23.31,23.18,23.29,54072.0
2023-02-02 13:10:00,23.28,23.42,23.12,23.23,57702.0,23.28,23.42,23.12,23.23,57702.0
2023-02-02 13:20:00,23.25,23.27,23.1,23.14,69151.0,23.25,23.27,23.1,23.14,69151.0
2023-02-02 13:30:00,23.13,23.33,23.11,23.26,38439.0,23.13,23.33,23.11,23.26,38439.0
2023-02-02 13:40:00,23.28,23.33,23.14,23.15,68302.0,23.28,23.33,23.14,23.15,68302.0
2023-02-02 13:50:00,23.14,23.55,23.13,23.49,115328.0,23.14,23.55,23.13,23.49,115328.0
2023-02-02 14:00:00,23.51,23.53,23.24,23.29,116209.0,23.51,23.53,23.24,23.29,116209.0
2023-02-02 14:10:00,23.3,23.3,22.95,22.98,127042.0,23.3,23.3,22.95,22.98,127042.0
2023-02-02 14:20:00,22.98,23.12,22.79,22.83,166090.0,22.98,23.12,22.79,22.83,166090.0
2023-02-02 14:30:00,22.86,22.89,22.56,22.61,111118.0,22.86,22.89,22.56,22.61,111118.0
2023-02-02 14:40:00,22.59,22.6,22.44,22.59,173723.0,22.59,22.6,22.44,22.59,173723.0
2023-02-02 14:50:00,22.6,22.77,22.3,22.35,64751.0,22.6,22.77,22.3,22.35,64751.0
2023-02-02 15:00:00,22.35,22.44,22.22,22.31,79836.0,22.35,22.44,22.22,22.31,79836.0
2023-02-02 15:10:00,22.31,22.49,22.29,22.45,45494.0,22.31,22.49,22.29,22.45,45494.0
2023-02-02 15:20:00,22.45,22.56,22.41,22.46,51222.0,22.45,22.56,22.41,22.46,51222.0
2023-02-02 15:30:00,22.47,22.69,22.46,22.59,85164.0,22.47,22.69,22.46,22.59,85164.0
2023-02-02 15:40:00,22.61,22.87,22.6,22.77,134489.0,22.61,22.87,22.6,22.77,134489.0
2023-02-02 15:50:00,22.78,22.85,22.62,22.73,220888.0,22.78,22.85,22.62,22.73,220888.0
2023-02-03 09:30:00,22.01,22.81,21.93,22.8,208957.0,22.01,22.81,21.93,22.8,208957.0
2023-02-03 09:40:00,22.79,23.93,22.76,23.37,568592.0,22.79,23.93,22.76,23.37,568592.0
2023-02-03 09:50:00,23.39,23.62,22.98,23.28,152188.0,23.39,23.62,22.98,23.28,152188.0
2023-02-03 10:00:00,23.29,23.6,23.18,23.46,151555.0,23.29,23.6,23.18,23.46,151555.0
2023-02-03 10:10:00,23.44,23.87,23.2,23.25,333500.0,23.44,23.87,23.2,23.25,333500.0
2023-02-03 10:20:00,23.23,23.53,23.16,23.24,130168.0,23.23,23.53,23.16,23.24,130168.0
2023-02-03 10:30:00,23.24,23.39,23.1,23.11,91358.0,23.24,23.39,23.1,23.11,91358.0
2023-02-03 10:40:00,23.12,23.42,23.1,23.21,70372.0,23.12,23.42,23.1,23.21,70372.0
2023-02-03 10:50:00,23.2,23.2,22.77,22.99,109997.0,23.2,23.2,22.77,22.99,109997.0
2023-02-03 11:00:00,22.99,22.99,22.83,22.84,39541.0,22.99,22.99,22.83,22.84,39541.0
2023-02-03 11:10:00,22.85,22.93,22.72,22.87,54170.0,22.85,22.93,22.72,22.87,54170.0
2023-02-03 11:20:00,22.87,22.94,22.73,22.91,55096.0,22.87,22.94,22.73,22.91,55096.0
2023-02-03 11:30:00,22.92,22.98,22.75,22.84,68869.0,22.92,22.98,22.75,22.84,68869.0
2023-02-03 11:40:00,22.81,22.95,22.64,22.65,66631.0,22.81,22.95,22.64,22.65,66631.0
2023-02-03 11:50:00,22.65,22.8,22.46,22.48,133783.0,22.65,22.8,22.46,22.48,133783.0
2023-02-03 12:00:00,22.48,22.78,22.42,22.69,99758.0,22.48,22.78,22.42,22.69,99758.0
2023-02-03 12:10:00,22.69,22.76,22.51,22.57,32962.0,22.69,22.76,22.51,22.57,32962.0
2023-02-03 12:20:00,22.54,22.62,22.5,22.52,32829.0,22.54,22.62,22.5,22.52,32829.0
2023-02-03 12:30:00,22.5,22.51,22.34,22.38,56369.0,22.5,22.51,22.34,22.38,56369.0
2023-02-03 12:40:00,22.36,22.56,22.32,22.43,45520.0,22.36,22.56,22.32,22.43,45520.0
2023-02-03 12:50:00,22.44,22.44,22.13,22.15,81166.0,22.44,22.44,22.13,22.15,81166.0
2023-02-03 13:00:00,22.12,22.23,22.07,22.1,61775.0,22.12,22.23,22.07,22.1,61775.0
2023-02-03 13:10:00,22.1,22.21,22.04,22.16,47250.0,22.1,22.21,22.04,22.16,47250.0
2023-02-03 13:20:00,22.14,22.26,22.11,22.2,64169.0,22.14,22.26,22.11,22.2,64169.0
2023-02-03 13:30:00,22.2,22.24,22.1,22.17,56651.0,22.2,22.24,22.1,22.17,56651.0
2023-02-03 13:40:00,22.17,22.21,21.97,22.18,105218.0,22.17,22.21,21.97,22.18,105218.0
2023-02-03 13:50:00,22.22,22.31,22.18,22.3,47581.0,22.22,22.31,22.18,22.3,47581.0
2023-02-03 14:00:00,22.3,22.31,22.19,22.27,36317.0,22.3,22.31,22.19,22.27,36317.0
2023-02-03 14:10:00,22.29,22.42,22.27,22.33,39476.0,22.29,22.42,22.27,22.33,39476.0
2023-02-03 14:20:00,22.34,22.36,22.18,22.3,54060.0,22.34,22.36,22.18,22.3,54060.0
2023-02-03 14:30:00,22.29,22.29,22.12,22.2,53698.0,22.29,22.29,22.12,22.2,53698.0
2023-02-03 14:40:00,22.21,22.23,22.02,22.04,49357.0,22.21,22.23,22.02,22.04,49357.0
2023-02-03 14:50:00,22.04,22.04,21.9,21.95,100960.0,22.04,22.04,21.9,21.95,100960.0
2023-02-03 15:00:00,21.94,22.06,21.8,22.05,138706.0,21.94,22.06,21.8,22.05,138706.0
2023-02-03 15:10:00,22.05,22.22,22.02,22.2,55707.0,22.05,22.22,22.02,22.2,55707.0
2023-02-03 15:20:00,22.19,22.25,22.12,22.21,50244.0,22.19,22.25,22.12,22.21,50244.0
2023-02-03 15:30:00,22.21,22.26,22.17,22.19,61250.0,22.21,22.26,22.17,22.19,61250.0
2023-02-03 15:40:00,22.18,22.28,22.05,22.05,76894.0,22.18,22.28,22.05,22.05,76894.0
2023-02-03 15:50:00,22.06,22.27,22.06,22.27,228962.0,22.06,22.27,22.06,22.27,228962.0
2023-02-06 09:30:00,21.88,22.6,21.77,22.43,197576.0,21.88,22.6,21.77,22.43,197576.0
2023-02-06 09:40:00,22.44,22.65,22.35,22.45,71572.0,22.44,22.65,22.35,22.45,71572.0
2023-02-06 09:50:00,22.42,22.54,22.23,22.33,41378.0,22.42,22.54,22.23,22.33,41378.0
2023-02-06 10:00:00,22.35,22.5,22.29,22.46,48020.0,22.35,22.5,22.29,22.46,48020.0
2023-02-06 10:10:00,22.45,22.45,22.13,22.17,53720.0,22.45,22.45,22.13,22.17,53720.0
2023-02-06 10:20:00,22.15,22.2,22.06,22.13,39668.0,22.15,22.2,22.06,22.13,39668.0
2023-02-06 10:30:00,22.08,22.13,21.9,21.9,120716.0,22.08,22.13,21.9,21.9,120716.0
2023-02-06 10:40:00,21.9,22.38,21.9,22.34,79931.0,21.9,22.38,21.9,22.34,79931.0
2023-02-06 10:50:00,22.31,22.57,22.28,22.54,103919.0,22.31,22.57,22.28,22.54,103919.0
2023-02-06 11:00:00,22.55,22.75,22.37,22.68,156017.0,22.55,22.75,22.37,22.68,156017.0
2023-02-06 11:10:00,22.7,22.85,22.67,22.83,115213.0,22.7,22.85,22.67,22.83,115213.0
2023-02-06 11:20:00,22.82,23.01,22.78,22.83,164042.0,22.82,23.01,22.78,22.83,164042.0
2023-02-06 11:30:00,22.84,23.05,22.83,22.95,121728.0,22.84,23.05,22.83,22.95,121728.0
2023-02-06 11:40:00,22.94,23.23,22.92,23.08,193762.0,22.94,23.23,22.92,23.08,193762.0
2023-02-06 11:50:00,23.06,23.17,22.86,23.03,114118.0,23.06,23.17,22.86,23.03,114118.0
2023-02-06 12:00:00,23.03,23.15,22.99,23.14,90081.0,23.03,23.15,22.99,23.14,90081.0
2023-02-06 12:10:00,23.12,23.19,22.88,23.04,120892.0,23.12,23.19,22.88,23.04,120892.0
2023-02-06 12:20:00,23.05,23.2,23.03,23.12,61861.0,23.05,23.2,23.03,23.12,61861.0
2023-02-06 12:30:00,23.12,23.25,23.09,23.14,112571.0,23.12,23.25,23.09,23.14,112571.0
2023-02-06 12:40:00,23.13,23.24,23.0,23.14,89271.0,23.13,23.24,23.0,23.14,89271.0
2023-02-06 12:50:00,23.13,23.15,22.92,23.01,123196.0,23.13,23.15,22.92,23.01,123196.0
2023-02-06 13:00:00,23.04,23.1,22.88,22.94,76067.0,23.04,23.1,22.88,22.94,76067.0
2023-02-06 13:10:00,22.95,23.08,22.88,23.08,65235.0,22.95,23.08,22.88,23.08,65235.0
2023-02-06 13:20:00,23.07,23.08,22.94,22.98,85705.0,23.07,23.08,22.94,22.98,85705.0
2023-02-06 13:30:00,22.96,23.17,22.96,23.16,44521.0,22.96,23.17,22.96,23.16,44521.0
2023-02-06 13:40:00,23.15,23.3,23.05,23.28,129748.0,23.15,23.3,23.05,23.28,129748.0
2023-02-06 13:50:00,23.29,23.43,23.19,23.36,195731.0,23.29,23.43,23.19,23.36,195731.0
2023-02-06 14:00:00,23.4,23.49,23.37,23.46,114265.0,23.4,23.49,23.37,23.46,114265.0
2023-02-06 14:10:00,23.46,23.58,23.41,23.42,130430.0,23.46,23.58,23.41,23.42,130430.0
2023-02-06 14:20:00,23.43,23.5,23.18,23.32,118109.0,23.43,23.5,23.18,23.32,118109.0
2023-02-06 14:30:00,23.33,23.38,23.24,23.34,47567.0,23.33,23.38,23.24,23.34,47567.0
2023-02-06 14:40:00,23.36,23.45,23.25,23.4,66212.0,23.36,23.45,23.25,23.4,66212.0
2023-02-06 14:50:00,23.39,23.66,23.31,23.63,113856.0,23.39,23.66,23.31,23.63,113856.0
2023-02-06 15:00:00,23.64,23.83,23.61,23.72,209005.0,23.64,23.83,23.61,23.72,209005.0
2023-02-06 15:10:00,23.71,23.82,23.5,23.57,153713.0,23.71,23.82,23.5,23.57,153713.0
2023-02-06 15:20:00,23.57,24.7,23.57,24.68,912544.0,23.57,24.7,23.57,24.68,912544.0
2023-02-06 15:30:00,24.67,24.88,23.54,23.95,1395492.0,24.67,24.88,23.54,23.95,1395492.0
2023-02-06 15:40:00,23.96,24.42,23.74,23.79,556320.0,23.96,24.42,23.74,23.79,556320.0
2023-02-06 15:50:00,23.79,24.12,23.77,23.86,573010.0,23.79,24.12,23.77,23.86,573010.0
2023-02-07 09:30:00,23.0,23.05,21.96,22.38,793618.0,23.0,23.05,21.96,22.38,793618.0
2023-02-07 09:40:00,22.38,22.43,21.86,22.02,441851.0,22.38,22.43,21.86,22.02,441851.0
2023-02-07 09:50:00,22.01,22.08,21.47,21.47,497146.0,22.01,22.08,21.47,21.47,497146.0
2023-02-07 10:00:00,21.47,21.62,21.38,21.38,317560.0,21.47,21.62,21.38,21.38,317560.0
2023-02-07 10:10:00,21.38,21.53,21.23,21.25,292071.0,21.38,21.53,21.23,21.25,292071.0
2023-02-07 10:20:00,21.25,21.36,21.02,21.07,338583.0,21.25,21.36,21.02,21.07,338583.0
2023-02-07 10:30:00,21.07,21.47,21.02,21.4,173547.0,21.07,21.47,21.02,21.4,173547.0
2023-02-07 10:40:00,21.4,21.65,21.37,21.43,182236.0,21.4,21.65,21.37,21.43,182236.0
2023-02-07 10:50:00,21.43,21.53,21.16,21.24,139294.0,21.43,21.53,21.16,21.24,139294.0
2023-02-07 11:00:00,21.27,21.5,21.26,21.4,80339.0,21.27,21.5,21.26,21.4,80339.0
2023-02-07 11:10:00,21.4,21.51,21.4,21.4,95153.0,21.4,21.51,21.4,21.4,95153.0
2023-02-07 11:20:00,21.41,21.41,21.2,21.24,106972.0,21.41,21.41,21.2,21.24,106972.0
2023-02-07 11:30:00,21.25,21.27,21.02,21.07,284346.0,21.25,21.27,21.02,21.07,284346.0
2023-02-07 11:40:00,21.08,21.14,21.0,21.07,209668.0,21.08,21.14,21.0,21.07,209668.0
2023-02-07 11:50:00,21.07,21.16,21.0,21.01,75817.0,21.07,21.16,21.0,21.01,75817.0
2023-02-07 12:00:00,21.01,21.05,20.9,20.91,170272.0,21.01,21.05,20.9,20.91,170272.0
2023-02-07 12:10:00,20.91,21.14,20.87,21.02,185975.0,20.91,21.14,20.87,21.02,185975.0
2023-02-07 12:20:00,21.01,21.01,20.88,21.01,125343.0,21.01,21.01,20.88,21.01,125343.0
2023-02-07 12:30:00,21.01,21.06,20.88,20.91,88936.0,21.01,21.06,20.88,20.91,88936.0
2023-02-07 12:40:00,20.92,21.27,20.89,21.25,145232.0,20.92,21.27,20.89,21.25,145232.0
2023-02-07 12:50:00,21.25,21.64,21.18,21.52,240603.0,21.25,21.64,21.18,21.52,240603.0
2023-02-07 13:00:00,21.52,21.55,21.25,21.32,102191.0,21.52,21.55,21.25,21.32,102191.0
2023-02-07 13:10:00,21.33,21.49,21.21,21.36,70010.0,21.33,21.49,21.21,21.36,70010.0
2023-02-07 13:20:00,21.35,21.37,21.0,21.0,92358.0,21.35,21.37,21.0,21.0,92358.0
2023-02-07 13:30:00,21.01,21.01,20.85,20.93,141571.0,21.01,21.01,20.85,20.93,141571.0
2023-02-07 13:40:00,20.94,21.01,20.75,20.75,152462.0,20.94,21.01,20.75,20.75,152462.0
2023-02-07 13:50:00,20.76,20.79,20.66,20.74,203442.0,20.76,20.79,20.66,20.74,203442.0
2023-02-07 14:00:00,20.74,20.95,20.73,20.84,85527.0,20.74,20.95,20.73,20.84,85527.0
2023-02-07 14:10:00,20.84,20.94,20.75,20.79,73806.0,20.84,20.94,20.75,20.79,73806.0
2023-02-07 14:20:00,20.79,20.79,20.6,20.62,137609.0,20.79,20.79,20.6,20.62,137609.0
2023-02-07 14:30:00,20.62,20.73,20.5,20.51,193287.0,20.62,20.73,20.5,20.51,193287.0
2023-02-07 14:40:00,20.51,20.94,20.5,20.93,166482.0,20.51,20.94,20.5,20.93,166482.0
2023-02-07 14:50:00,20.94,21.02,20.9,20.97,157458.0,20.94,21.02,20.9,20.97,157458.0
2023-02-07 15:00:00,20.97,21.09,20.82,20.82,182840.0,20.97,21.09,20.82,20.82,182840.0
2023-02-07 15:10:00,20.82,21.0,20.81,20.99,219241.0,20.82,21.0,20.81,20.99,219241.0
2023-02-07 15:20:00,20.99,21.14,20.94,21.12,69689.0,20.99,21.14,20.94,21.12,69689.0
2023-02-07 15:30:00,21.12,21.18,21.01,21.1,70373.0,21.12,21.18,21.01,21.1,70373.0
2023-02-07 15:40:00,21.1,21.13,21.02,21.07,114604.0,21.1,21.13,21.02,21.07,114604.0
2023-02-07 15:50:00,21.09,21.24,21.07,21.23,326715.0,21.09,21.24,21.07,21.23,326715.0
2023-02-08 09:30:00,21.43,21.55,20.91,20.91,168708.0,21.43,21.55,20.91,20.91,168708.0
2023-02-08 09:40:00,20.9,21.06,20.77,20.8,146999.0,20.9,21.06,20.77,20.8,146999.0
2023-02-08 09:50:00,20.79,20.92,20.61,20.92,142146.0,20.79,20.92,20.61,20.92,142146.0
2023-02-08 10:00:00,20.93,21.16,20.79,21.13,95979.0,20.93,21.16,20.79,21.13,95979.0
2023-02-08 10:10:00,21.14,21.44,21.13,21.41,109529.0,21.14,21.44,21.13,21.41,109529.0
2023-02-08 10:20:00,21.44,21.47,21.22,21.22,67036.0,21.44,21.47,21.22,21.22,67036.0
2023-02-08 10:30:00,21.22,21.22,20.98,21.18,73367.0,21.22,21.22,20.98,21.18,73367.0
2023-02-08 10:40:00,21.19,21.38,21.02,21.37,42144.0,21.19,21.38,21.02,21.37,42144.0
2023-02-08 10:50:00,21.36,21.36,21.05,21.06,49329.0,21.36,21.36,21.05,21.06,49329.0
2023-02-08 11:00:00,21.06,21.09,20.91,20.92,41776.0,21.06,21.09,20.91,20.92,41776.0
2023-02-08 11:10:00,20.92,21.03,20.83,21.02,36573.0,20.92,21.03,20.83,21.02,36573.0
2023-02-08 11:20:00,21.03,21.03,20.83,20.83,31896.0,21.03,21.03,20.83,20.83,31896.0
2023-02-08 11:30:00,20.84,20.89,20.75,20.89,35970.0,20.84,20.89,20.75,20.89,35970.0
2023-02-08 11:40:00,20.89,21.0,20.8,20.98,32773.0,20.89,21.0,20.8,20.98,32773.0
2023-02-08 11:50:00,20.97,21.14,20.91,21.14,28085.0,20.97,21.14,20.91,21.14,28085.0
2023-02-08 12:00:00,21.15,21.15,21.05,21.09,23865.0,21.15,21.15,21.05,21.09,23865.0
2023-02-08 12:10:00,21.1,21.15,21.02,21.13,10155.0,21.1,21.15,21.02,21.13,10155.0
2023-02-08 12:20:00,21.15,21.21,21.14,21.17,36747.0,21.15,21.21,21.14,21.17,36747.0
2023-02-08 12:30:00,21.17,21.24,21.15,21.18,44329.0,21.17,21.24,21.15,21.18,44329.0
2023-02-08 12:40:00,21.17,21.24,21.1,21.24,23349.0,21.17,21.24,21.1,21.24,23349.0
2023-02-08 12:50:00,21.23,21.28,21.18,21.27,19877.0,21.23,21.28,21.18,21.27,19877.0
2023-02-08 13:00:00,21.26,21.35,21.23,21.27,47638.0,21.26,21.35,21.23,21.27,47638.0
2023-02-08 13:10:00,21.27,21.41,21.25,21.27,68272.0,21.27,21.41,21.25,21.27,68272.0
2023-02-08 13:20:00,21.27,21.37,21.24,21.24,33274.0,21.27,21.37,21.24,21.24,33274.0
2023-02-08 13:30:00,21.24,21.25,21.02,21.03,38661.0,21.24,21.25,21.02,21.03,38661.0
2023-02-08 13:40:00,21.03,21.03,21.0,21.01,39631.0,21.03,21.03,21.0,21.01,39631.0
2023-02-08 13:50:00,21.01,21.02,20.91,20.98,47007.0,21.01,21.02,20.91,20.98,47007.0
2023-02-08 14:00:00,20.98,21.02,20.92,21.0,22058.0,20.98,21.02,20.92,21.0,22058.0
2023-02-08 14:10:00,21.01,21.17,21.0,21.17,51389.0,21.01,21.17,21.0,21.17,51389.0
2023-02-08 14:20:00,21.19,21.35,21.14,21.18,67090.0,21.19,21.35,21.14,21.18,67090.0
2023-02-08 14:30:00,21.17,21.24,21.14,21.19,19796.0,21.17,21.24,21.14,21.19,19796.0
2023-02-08 14:40:00,21.17,21.2,21.05,21.06,27040.0,21.17,21.2,21.05,21.06,27040.0
2023-02-08 14:50:00,21.07,21.17,21.05,21.13,28542.0,21.07,21.17,21.05,21.13,28542.0
2023-02-08 15:00:00,21.12,21.12,20.99,21.0,21851.0,21.12,21.12,20.99,21.0,21851.0
2023-02-08 15:10:00,20.99,21.06,20.98,21.05,40176.0,20.99,21.06,20.98,21.05,40176.0
2023-02-08 15:20:00,21.05,21.17,21.04,21.16,32154.0,21.05,21.17,21.04,21.16,32154.0
2023-02-08 15:30:00,21.15,21.19,21.06,21.07,35299.0,21.15,21.19,21.06,21.07,35299.0
2023-02-08 15:40:00,21.07,21.09,21.03,21.04,44817.0,21.07,21.09,21.03,21.04,44817.0
2023-02-08 15:50:00,21.05,21.19,21.04,21.1,142592.0,21.05,21.19,21.04,21.1,142592.0
2023-02-09 09:30:00,21.25,21.43,21.13,21.25,110765.0,21.25,21.43,21.13,21.25,110765.0
2023-02-09 09:40:00,21.24,21.3,20.96,21.25,110866.0,21.24,21.3,20.96,21.25,110866.0
2023-02-09 09:50:00,21.27,21.47,21.12,21.3,73149.0,21.27,21.47,21.12,21.3,73149.0
2023-02-09 10:00:00,21.3,21.33,21.07,21.3,53321.0,21.3,21.33,21.07,21.3,53321.0
2023-02-09 10:10:00,21.21,21.43,21.2,21.42,86583.0,21.21,21.43,21.2,21.42,86583.0
2023-02-09 10:20:00,21.43,21.65,21.11,21.16,211506.0,21.43,21.65,21.11,21.16,211506.0
2023-02-09 10:30:00,21.15,21.28,21.13,21.28,59474.0,21.15,21.28,21.13,21.28,59474.0
2023-02-09 10:40:00,21.28,21.56,21.27,21.54,120329.0,21.28,21.56,21.27,21.54,120329.0
2023-02-09 10:50:00,21.54,21.61,21.17,21.22,133963.0,21.54,21.61,21.17,21.22,133963.0
2023-02-09 11:00:00,21.21,21.23,20.96,21.09,96061.0,21.21,21.23,20.96,21.09,96061.0
2023-02-09 11:10:00,21.09,21.09,20.93,21.03,54968.0,21.09,21.09,20.93,21.03,54968.0
2023-02-09 11:20:00,21.01,21.04,20.91,21.02,68368.0,21.01,21.04,20.91,21.02,68368.0
2023-02-09 11:30:00,21.0,21.03,20.85,20.98,81457.0,21.0,21.03,20.85,20.98,81457.0
2023-02-09 11:40:00,21.01,21.05,20.83,20.84,57075.0,21.01,21.05,20.83,20.84,57075.0
2023-02-09 11:50:00,20.84,20.85,20.62,20.77,155705.0,20.84,20.85,20.62,20.77,155705.0
2023-02-09 12:00:00,20.78,20.83,20.73,20.75,41902.0,20.78,20.83,20.73,20.75,41902.0
2023-02-09 12:10:00,20.74,20.77,20.47,20.63,142490.0,20.74,20.77,20.47,20.63,142490.0
2023-02-09 12:20:00,20.62,20.63,20.31,20.32,98400.0,20.62,20.63,20.31,20.32,98400.0
2023-02-09 12:30:00,20.34,20.37,20.14,20.21,231997.0,20.34,20.37,20.14,20.21,231997.0
2023-02-09 12:40:00,20.21,20.26,20.02,20.04,158426.0,20.21,20.26,20.02,20.04,158426.0
2023-02-09 12:50:00,20.03,20.17,20.02,20.16,63984.0,20.03,20.17,20.02,20.16,63984.0
2023-02-09 13:00:00,20.15,20.21,20.06,20.19,53640.0,20.15,20.21,20.06,20.19,53640.0
2023-02-09 13:10:00,20.19,20.19,20.09,20.14,33495.0,20.19,20.19,20.09,20.14,33495.0
2023-02-09 13:20:00,20.12,20.2,20.07,20.09,27492.0,20.12,20.2,20.07,20.09,27492.0
2023-02-09 13:30:00,20.08,20.19,20.05,20.09,22820.0,20.08,20.19,20.05,20.09,22820.0
2023-02-09 13:40:00,20.09,20.09,20.01,20.03,59871.0,20.09,20.09,20.01,20.03,59871.0
2023-02-09 13:50:00,20.04,20.07,19.93,20.03,115566.0,20.04,20.07,19.93,20.03,115566.0
2023-02-09 14:00:00,20.04,20.07,19.93,20.02,63917.0,20.04,20.07,19.93,20.02,63917.0
2023-02-09 14:10:00,20.02,20.02,19.91,19.93,37730.0,20.02,20.02,19.91,19.93,37730.0
2023-02-09 14:20:00,19.93,19.93,19.82,19.85,70840.0,19.93,19.93,19.82,19.85,70840.0
2023-02-09 14:30:00,19.85,19.87,19.77,19.83,110698.0,19.85,19.87,19.77,19.83,110698.0
2023-02-09 14:40:00,19.83,20.04,19.82,20.04,53722.0,19.83,20.04,19.82,20.04,53722.0
2023-02-09 14:50:00,20.06,20.06,19.8,19.82,43905.0,20.06,20.06,19.8,19.82,43905.0
2023-02-09 15:00:00,19.81,19.84,19.71,19.79,76700.0,19.81,19.84,19.71,19.79,76700.0
2023-02-09 15:10:00,19.8,19.82,19.75,19.79,48792.0,19.8,19.82,19.75,19.79,48792.0
2023-02-09 15:20:00,19.78,19.86,19.68,19.73,152009.0,19.78,19.86,19.68,19.73,152009.0
2023-02-09 15:30:00,19.72,19.81,19.68,19.77,69900.0,19.72,19.81,19.68,19.77,69900.0
2023-02-09 15:40:00,19.76,19.84,19.71,19.74,66353.0,19.76,19.84,19.71,19.74,66353.0
2023-02-09 15:50:00,19.73,19.88,19.67,19.68,257269.0,19.73,19.88,19.67,19.68,257269.0
2023-02-10 09:30:00,19.56,19.73,19.37,19.59,178310.0,19.56,19.73,19.37,19.59,178310.0
2023-02-10 09:40:00,19.55,19.89,19.4,19.87,198288.0,19.55,19.89,19.4,19.87,198288.0
2023-02-10 09:50:00,19.87,19.88,19.51,19.51,97281.0,19.87,19.88,19.51,19.51,97281.0
2023-02-10 10:00:00,19.51,19.6,19.4,19.54,95045.0,19.51,19.6,19.4,19.54,95045.0
2023-02-10 10:10:00,19.56,20.04,19.56,19.92,108649.0,19.56,20.04,19.56,19.92,108649.0
2023-02-10 10:20:00,19.91,20.0,19.72,19.73,67112.0,19.91,20.0,19.72,19.73,67112.0
2023-02-10 10:30:00,19.75,19.92,19.75,19.87,53336.0,19.75,19.92,19.75,19.87,53336.0
2023-02-10 10:40:00,19.88,19.88,19.62,19.75,51735.0,19.88,19.88,19.62,19.75,51735.0
2023-02-10 10:50:00,19.78,19.78,19.58,19.62,39019.0,19.78,19.78,19.58,19.62,39019.0
2023-02-10 11:00:00,19.61,19.69,19.55,19.58,26774.0,19.61,19.69,19.55,19.58,26774.0
2023-02-10 11:10:00,19.59,19.72,19.56,19.72,34315.0,19.59,19.72,19.56,19.72,34315.0
2023-02-10 11:20:00,19.7,19.76,19.53,19.53,35225.0,19.7,19.76,19.53,19.53,35225.0
2023-02-10 11:30:00,19.53,19.53,19.3,19.43,96138.0,19.53,19.53,19.3,19.43,96138.0
2023-02-10 11:40:00,19.42,19.49,19.26,19.34,53712.0,19.42,19.49,19.26,19.34,53712.0
2023-02-10 11:50:00,19.36,19.42,19.28,19.32,27685.0,19.36,19.42,19.28,19.32,27685.0
2023-02-10 12:00:00,19.31,19.41,19.3,19.36,18299.0,19.31,19.41,19.3,19.36,18299.0
2023-02-10 12:10:00,19.38,19.39,19.16,19.22,56725.0,19.38,19.39,19.16,19.22,56725.0
2023-02-10 12:20:00,19.23,19.36,19.23,19.29,32590.0,19.23,19.36,19.23,19.29,32590.0
2023-02-10 12:30:00,19.3,19.37,19.26,19.31,14487.0,19.3,19.37,19.26,19.31,14487.0
2023-02-10 12:40:00,19.31,19.32,19.27,19.29,22132.0,19.31,19.32,19.27,19.29,22132.0
2023-02-10 12:50:00,19.29,19.35,19.27,19.35,26849.0,19.29,19.35,19.27,19.35,26849.0
2023-02-10 13:00:00,19.39,19.44,19.34,19.36,18988.0,19.39,19.44,19.34,19.36,18988.0
2023-02-10 13:10:00,19.36,19.44,19.32,19.44,18757.0,19.36,19.44,19.32,19.44,18757.0
2023-02-10 13:20:00,19.46,19.52,19.34,19.35,31288.0,19.46,19.52,19.34,19.35,31288.0
2023-02-10 13:30:00,19.36,19.36,19.24,19.28,50168.0,19.36,19.36,19.24,19.28,50168.0
2023-02-10 13:40:00,19.26,19.27,19.12,19.19,53946.0,19.26,19.27,19.12,19.19,53946.0
2023-02-10 13:50:00,19.18,19.2,19.11,19.11,23222.0,19.18,19.2,19.11,19.11,23222.0
2023-02-10 14:00:00,19.12,19.15,19.05,19.06,37339.0,19.12,19.15,19.05,19.06,37339.0
2023-02-10 14:10:00,19.07,19.19,19.05,19.15,39262.0,19.07,19.19,19.05,19.15,39262.0
2023-02-10 14:20:00,19.15,19.23,19.1,19.11,19335.0,19.15,19.23,19.1,19.11,19335.0
2023-02-10 14:30:00,19.12,19.28,19.11,19.24,34005.0,19.12,19.28,19.11,19.24,34005.0
2023-02-10 14:40:00,19.22,19.22,19.14,19.18,39294.0,19.22,19.22,19.14,19.18,39294.0
2023-02-10 14:50:00,19.18,19.33,19.17,19.28,43943.0,19.18,19.33,19.17,19.28,43943.0
2023-02-10 15:00:00,19.27,19.34,19.25,19.28,15961.0,19.27,19.34,19.25,19.28,15961.0
2023-02-10 15:10:00,19.26,19.32,19.26,19.29,18900.0,19.26,19.32,19.26,19.29,18900.0
2023-02-10 15:20:00,19.29,19.3,19.16,19.21,65398.0,19.29,19.3,19.16,19.21,65398.0
2023-02-10 15:30:00,19.24,19.31,19.21,19.3,86817.0,19.24,19.31,19.21,19.3,86817.0
2023-02-10 15:40:00,19.3,19.32,19.21,19.31,67263.0,19.3,19.32,19.21,19.31,67263.0
2023-02-10 15:50:00,19.3,19.38,19.25,19.28,196574.0,19.3,19.38,19.25,19.28,196574.0
2023-02-13 09:30:00,19.3,19.44,19.01,19.21,135247.0,19.3,19.44,19.01,19.21,135247.0
2023-02-13 09:40:00,19.16,19.35,19.12,19.23,46120.0,19.16,19.35,19.12,19.23,46120.0
2023-02-13 09:50:00,19.24,19.34,19.07,19.27,45084.0,19.24,19.34,19.07,19.27,45084.0
2023-02-13 10:00:00,19.27,19.37,19.15,19.18,50962.0,19.27,19.37,19.15,19.18,50962.0
2023-02-13 10:10:00,19.18,19.19,19.04,19.08,46337.0,19.18,19.19,19.04,19.08,46337.0
2023-02-13 10:20:00,19.13,19.23,19.06,19.14,51115.0,19.13,19.23,19.06,19.14,51115.0
2023-02-13 10:30:00,19.15,19.3,19.1,19.19,37028.0,19.15,19.3,19.1,19.19,37028.0
2023-02-13 10:40:00,19.19,19.35,19.14,19.35,60511.0,19.19,19.35,19.14,19.35,60511.0
2023-02-13 10:50:00,19.36,19.48,19.28,19.34,86323.0,19.36,19.48,19.28,19.34,86323.0
2023-02-13 11:00:00,19.34,19.38,19.27,19.29,19346.0,19.34,19.38,19.27,19.29,19346.0
2023-02-13 11:10:00,19.3,19.32,19.23,19.28,21177.0,19.3,19.32,19.23,19.28,21177.0
2023-02-13 11:20:00,19.28,19.33,19.22,19.3,18321.0,19.28,19.33,19.22,19.3,18321.0
2023-02-13 11:30:00,19.29,19.36,19.23,19.36,28598.0,19.29,19.36,19.23,19.36,28598.0
2023-02-13 11:40:00,19.38,19.57,19.38,19.57,53772.0,19.38,19.57,19.38,19.57,53772.0
2023-02-13 11:50:00,19.56,19.7,19.51,19.67,35270.0,19.56,19.7,19.51,19.67,35270.0
2023-02-13 12:00:00,19.67,19.93,19.64,19.9,138937.0,19.67,19.93,19.64,19.9,138937.0
2023-02-13 12:10:00,19.9,19.94,19.64,19.77,59792.0,19.9,19.94,19.64,19.77,59792.0
2023-02-13 12:20:00,19.77,19.79,19.64,19.69,21080.0,19.77,19.79,19.64,19.69,21080.0
2023-02-13 12:30:00,19.68,19.69,19.59,19.69,50531.0,19.68,19.69,19.59,19.69,50531.0
2023-02-13 12:40:00,19.7,19.85,19.69,19.78,58033.0,19.7,19.85,19.69,19.78,58033.0
2023-02-13 12:50:00,19.78,19.81,19.7,19.73,22016.0,19.78,19.81,19.7,19.73,22016.0
2023-02-13 13:00:00,19.71,19.74,19.68,19.71,29491.0,19.71,19.74,19.68,19.71,29491.0
2023-02-13 13:10:00,19.7,19.78,19.67,19.75,17794.0,19.7,19.78,19.67,19.75,17794.0
2023-02-13 13:20:00,19.74,19.9,19.73,19.88,16835.0,19.74,19.9,19.73,19.88,16835.0
2023-02-13 13:30:00,19.88,19.92,19.8,19.84,21234.0,19.88,19.92,19.8,19.84,21234.0
2023-02-13 13:40:00,19.83,19.87,19.82,19.84,12472.0,19.83,19.87,19.82,19.84,12472.0
2023-02-13 13:50:00,19.83,19.91,19.81,19.91,30656.0,19.83,19.91,19.81,19.91,30656.0
2023-02-13 14:00:00,19.91,19.92,19.82,19.82,24454.0,19.91,19.92,19.82,19.82,24454.0
2023-02-13 14:10:00,19.83,19.84,19.72,19.75,29737.0,19.83,19.84,19.72,19.75,29737.0
2023-02-13 14:20:00,19.75,19.75,19.66,19.66,15230.0,19.75,19.75,19.66,19.66,15230.0
2023-02-13 14:30:00,19.69,19.74,19.62,19.62,33674.0,19.69,19.74,19.62,19.62,33674.0
2023-02-13 14:40:00,19.63,19.65,19.53,19.55,30213.0,19.63,19.65,19.53,19.55,30213.0
2023-02-13 14:50:00,19.55,19.61,19.53,19.56,23147.0,19.55,19.61,19.53,19.56,23147.0
2023-02-13 15:00:00,19.55,19.6,19.42,19.6,80584.0,19.55,19.6,19.42,19.6,80584.0
2023-02-13 15:10:00,19.6,19.67,19.59,19.63,22277.0,19.6,19.67,19.59,19.63,22277.0
2023-02-13 15:20:00,19.64,19.69,19.62,19.63,31134.0,19.64,19.69,19.62,19.63,31134.0
2023-02-13 15:30:00,19.64,19.76,19.63,19.73,31621.0,19.64,19.76,19.63,19.73,31621.0
2023-02-13 15:40:00,19.72,19.78,19.7,19.74,49227.0,19.72,19.78,19.7,19.74,49227.0
2023-02-13 15:50:00,19.73,19.73,19.58,19.72,160374.0,19.73,19.73,19.58,19.72,160374.0
2023-02-14 09:30:00,19.31,19.4,19.13,19.21,109579.0,19.31,19.4,19.13,19.21,109579.0
2023-02-14 09:40:00,19.19,19.65,19.1,19.49,88946.0,19.19,19.65,19.1,19.49,88946.0
2023-02-14 09:50:00,19.49,19.95,19.45,19.85,73687.0,19.49,19.95,19.45,19.85,73687.0
2023-02-14 10:00:00,19.86,20.01,19.8,19.85,107168.0,19.86,20.01,19.8,19.85,107168.0
2023-02-14 10:10:00,19.8,19.84,19.64,19.72,83180.0,19.8,19.84,19.64,19.72,83180.0
2023-02-14 10:20:00,19.72,19.76,19.51,19.55,39159.0,19.72,19.76,19.51,19.55,39159.0
2023-02-14 10:30:00,19.55,19.6,19.32,19.33,58770.0,19.55,19.6,19.32,19.33,58770.0
2023-02-14 10:40:00,19.32,19.34,19.15,19.33,130675.0,19.32,19.34,19.15,19.33,130675.0
2023-02-14 10:50:00,19.33,19.4,19.19,19.38,42655.0,19.33,19.4,19.19,19.38,42655.0
2023-02-14 11:00:00,19.39,19.56,19.36,19.36,21347.0,19.39,19.56,19.36,19.36,21347.0
2023-02-14 11:10:00,19.38,19.43,19.34,19.38,31560.0,19.38,19.43,19.34,19.38,31560.0
2023-02-14 11:20:00,19.38,19.39,19.19,19.22,54386.0,19.38,19.39,19.19,19.22,54386.0
2023-02-14 11:30:00,19.2,19.27,19.15,19.19,51918.0,19.2,19.27,19.15,19.19,51918.0
2023-02-14 11:40:00,19.17,19.27,19.14,19.25,46946.0,19.17,19.27,19.14,19.25,46946.0
2023-02-14 11:50:00,19.23,19.32,19.17,19.28,19568.0,19.23,19.32,19.17,19.28,19568.0
2023-02-14 12:00:00,19.29,19.33,19.26,19.32,14916.0,19.29,19.33,19.26,19.32,14916.0
2023-02-14 12:10:00,19.31,19.37,19.3,19.33,30514.0,19.31,19.37,19.3,19.33,30514.0
2023-02-14 12:20:00,19.34,19.35,19.25,19.27,61258.0,19.34,19.35,19.25,19.27,61258.0
2023-02-14 12:30:00,19.25,19.31,19.21,19.23,18899.0,19.25,19.31,19.21,19.23,18899.0
2023-02-14 12:40:00,19.23,19.29,19.22,19.22,16316.0,19.23,19.29,19.22,19.22,16316.0
2023-02-14 12:50:00,19.22,19.27,19.2,19.25,14849.0,19.22,19.27,19.2,19.25,14849.0
2023-02-14 13:00:00,19.26,19.46,19.26,19.39,55984.0,19.26,19.46,19.26,19.39,55984.0
2023-02-14 13:10:00,19.39,19.43,19.33,19.36,27076.0,19.39,19.43,19.33,19.36,27076.0
2023-02-14 13:20:00,19.36,19.41,19.32,19.33,23212.0,19.36,19.41,19.32,19.33,23212.0
2023-02-14 13:30:00,19.34,19.47,19.34,19.43,30888.0,19.34,19.47,19.34,19.43,30888.0
2023-02-14 13:40:00,19.44,19.44,19.28,19.37,16987.0,19.44,19.44,19.28,19.37,16987.0
2023-02-14 13:50:00,19.37,19.41,19.35,19.35,11313.0,19.37,19.41,19.35,19.35,11313.0
2023-02-14 14:00:00,19.36,19.41,19.29,19.33,19534.0,19.36,19.41,19.29,19.33,19534.0
2023-02-14 14:10:00,19.34,19.47,19.34,19.43,24025.0,19.34,19.47,19.34,19.43,24025.0
2023-02-14 14:20:00,19.44,19.47,19.38,19.44,31307.0,19.44,19.47,19.38,19.44,31307.0
2023-02-14 14:30:00,19.43,19.57,19.43,19.51,50667.0,19.43,19.57,19.43,19.51,50667.0
2023-02-14 14:40:00,19.52,19.6,19.52,19.59,28255.0,19.52,19.6,19.52,19.59,28255.0
2023-02-14 14:50:00,19.59,19.63,19.54,19.55,71069.0,19.59,19.63,19.54,19.55,71069.0
2023-02-14 15:00:00,19.56,19.66,19.55,19.59,37957.0,19.56,19.66,19.55,19.59,37957.0
2023-02-14 15:10:00,19.6,19.69,19.57,19.67,28308.0,19.6,19.69,19.57,19.67,28308.0
2023-02-14 15:20:00,19.67,19.69,19.61,19.62,30461.0,19.67,19.69,19.61,19.62,30461.0
2023-02-14 15:30:00,19.62,19.78,19.59,19.75,41822.0,19.62,19.78,19.59,19.75,41822.0
2023-02-14 15:40:00,19.75,19.84,19.73,19.78,83479.0,19.75,19.84,19.73,19.78,83479.0
2023-02-14 15:50:00,19.77,19.88,19.74,19.86,332706.0,19.77,19.88,19.74,19.86,332706.0
2023-02-15 09:30:00,19.8,20.16,19.65,19.65,157305.0,19.8,20.16,19.65,19.65,157305.0
2023-02-15 09:40:00,19.66,20.04,19.64,19.96,58983.0,19.66,20.04,19.64,19.96,58983.0
2023-02-15 09:50:00,19.94,19.99,19.62,19.72,76175.0,19.94,19.99,19.62,19.72,76175.0
2023-02-15 10:00:00,19.74,19.92,19.59,19.6,129832.0,19.74,19.92,19.59,19.6,129832.0
2023-02-15 10:10:00,19.62,19.93,19.59,19.88,81940.0,19.62,19.93,19.59,19.88,81940.0
2023-02-15 10:20:00,19.9,20.01,19.78,19.98,52617.0,19.9,20.01,19.78,19.98,52617.0
2023-02-15 10:30:00,20.0,20.21,19.97,20.12,210388.0,20.0,20.21,19.97,20.12,210388.0
2023-02-15 10:40:00,20.11,20.15,19.94,20.08,81566.0,20.11,20.15,19.94,20.08,81566.0
2023-02-15 10:50:00,20.08,20.19,20.03,20.17,94265.0,20.08,20.19,20.03,20.17,94265.0
2023-02-15 11:00:00,20.16,20.95,20.16,20.95,576392.0,20.16,20.95,20.16,20.95,576392.0
2023-02-15 11:10:00,20.94,20.99,20.41,20.48,615186.0,20.94,20.99,20.41,20.48,615186.0
2023-02-15 11:20:00,20.5,20.69,20.45,20.68,98994.0,20.5,20.69,20.45,20.68,98994.0
2023-02-15 11:30:00,20.7,20.79,20.61,20.65,111417.0,20.7,20.79,20.61,20.65,111417.0
2023-02-15 11:40:00,20.68,20.99,20.63,20.99,156379.0,20.68,20.99,20.63,20.99,156379.0
2023-02-15 11:50:00,20.98,21.02,20.87,20.92,125855.0,20.98,21.02,20.87,20.92,125855.0
2023-02-15 12:00:00,20.93,20.99,20.86,20.95,115339.0,20.93,20.99,20.86,20.95,115339.0
2023-02-15 12:10:00,20.95,21.19,20.94,21.17,265117.0,20.95,21.19,20.94,21.17,265117.0
2023-02-15 12:20:00,21.15,21.2,20.99,21.15,206873.0,21.15,21.2,20.99,21.15,206873.0
2023-02-15 12:30:00,21.16,21.24,21.0,21.04,153361.0,21.16,21.24,21.0,21.04,153361.0
2023-02-15 12:40:00,21.05,21.09,20.86,20.93,121979.0,21.05,21.09,20.86,20.93,121979.0
2023-02-15 12:50:00,20.94,21.08,20.92,21.03,43826.0,20.94,21.08,20.92,21.03,43826.0
2023-02-15 13:00:00,21.03,21.04,20.95,21.02,45264.0,21.03,21.04,20.95,21.02,45264.0
2023-02-15 13:10:00,21.04,21.08,20.98,21.07,53409.0,21.04,21.08,20.98,21.07,53409.0
2023-02-15 13:20:00,21.08,21.17,21.08,21.15,63920.0,21.08,21.17,21.08,21.15,63920.0
2023-02-15 13:30:00,21.16,21.29,21.15,21.26,115119.0,21.16,21.29,21.15,21.26,115119.0
2023-02-15 13:40:00,21.25,21.38,21.24,21.38,111489.0,21.25,21.38,21.24,21.38,111489.0
2023-02-15 13:50:00,21.38,21.49,21.36,21.37,154342.0,21.38,21.49,21.36,21.37,154342.0
2023-02-15 14:00:00,21.37,21.52,21.3,21.49,182959.0,21.37,21.52,21.3,21.49,182959.0
2023-02-15 14:10:00,21.49,21.54,21.31,21.31,166030.0,21.49,21.54,21.31,21.31,166030.0
2023-02-15 14:20:00,21.32,21.33,21.17,21.24,125506.0,21.32,21.33,21.17,21.24,125506.0
2023-02-15 14:30:00,21.25,21.46,21.25,21.46,90003.0,21.25,21.46,21.25,21.46,90003.0
2023-02-15 14:40:00,21.46,21.47,21.36,21.39,73453.0,21.46,21.47,21.36,21.39,73453.0
2023-02-15 14:50:00,21.39,21.45,21.12,21.15,162630.0,21.39,21.45,21.12,21.15,162630.0
2023-02-15 15:00:00,21.17,21.45,21.17,21.41,75441.0,21.17,21.45,21.17,21.41,75441.0
2023-02-15 15:10:00,21.4,21.41,21.29,21.35,81399.0,21.4,21.41,21.29,21.35,81399.0
2023-02-15 15:20:00,21.37,21.62,21.36,21.59,143393.0,21.37,21.62,21.36,21.59,143393.0
2023-02-15 15:30:00,21.6,21.75,21.54,21.68,190958.0,21.6,21.75,21.54,21.68,190958.0
2023-02-15 15:40:00,21.69,21.72,21.55,21.7,145868.0,21.69,21.72,21.55,21.7,145868.0
2023-02-15 15:50:00,21.7,21.8,21.55,21.8,401969.0,21.7,21.8,21.55,21.8,401969.0
2023-02-16 09:30:00,21.25,21.48,20.85,21.12,255546.0,21.25,21.48,20.85,21.12,255546.0
2023-02-16 09:40:00,21.15,21.58,21.15,21.53,98362.0,21.15,21.58,21.15,21.53,98362.0
2023-02-16 09:50:00,21.52,21.53,21.13,21.16,70991.0,21.52,21.53,21.13,21.16,70991.0
2023-02-16 10:00:00,21.15,21.22,20.96,21.21,101317.0,21.15,21.22,20.96,21.21,101317.0
2023-02-16 10:10:00,21.23,21.28,21.07,21.1,35318.0,21.23,21.28,21.07,21.1,35318.0
2023-02-16 10:20:00,21.14,21.4,21.12,21.37,65292.0,21.14,21.4,21.12,21.37,65292.0
2023-02-16 10:30:00,21.35,21.55,21.3,21.55,64716.0,21.35,21.55,21.3,21.55,64716.0
2023-02-16 10:40:00,21.54,21.92,21.5,21.85,116173.0,21.54,21.92,21.5,21.85,116173.0
2023-02-16 10:50:00,21.87,21.88,21.6,21.69,46077.0,21.87,21.88,21.6,21.69,46077.0
2023-02-16 11:00:00,21.65,21.8,21.6,21.6,68953.0,21.65,21.8,21.6,21.6,68953.0
2023-02-16 11:10:00,21.59,21.72,21.57,21.64,45597.0,21.59,21.72,21.57,21.64,45597.0
2023-02-16 11:20:00,21.63,21.65,21.46,21.65,68351.0,21.63,21.65,21.46,21.65,68351.0
2023-02-16 11:30:00,21.68,21.77,21.63,21.76,58142.0,21.68,21.77,21.63,21.76,58142.0
2023-02-16 11:40:00,21.74,21.76,21.67,21.74,32068.0,21.74,21.76,21.67,21.74,32068.0
2023-02-16 11:50:00,21.73,21.75,21.62,21.62,22025.0,21.73,21.75,21.62,21.62,22025.0
2023-02-16 12:00:00,21.63,21.78,21.6,21.73,30128.0,21.63,21.78,21.6,21.73,30128.0
2023-02-16 12:10:00,21.74,21.87,21.62,21.62,52752.0,21.74,21.87,21.62,21.62,52752.0
2023-02-16 12:20:00,21.62,21.95,21.5,21.94,77572.0,21.62,21.95,21.5,21.94,77572.0
2023-02-16 12:30:00,21.94,22.28,21.92,22.18,241619.0,21.94,22.28,21.92,22.18,241619.0
2023-02-16 12:40:00,22.16,22.42,22.1,22.28,132423.0,22.16,22.42,22.1,22.28,132423.0
2023-02-16 12:50:00,22.26,22.4,22.1,22.15,125285.0,22.26,22.4,22.1,22.15,125285.0
2023-02-16 13:00:00,22.15,22.26,22.11,22.13,90016.0,22.15,22.26,22.11,22.13,90016.0
2023-02-16 13:10:00,22.14,22.14,21.83,21.86,112715.0,22.14,22.14,21.83,21.86,112715.0
2023-02-16 13:20:00,21.86,21.88,21.7,21.85,105757.0,21.86,21.88,21.7,21.85,105757.0
2023-02-16 13:30:00,21.86,22.03,21.81,21.98,29641.0,21.86,22.03,21.81,21.98,29641.0
2023-02-16 13:40:00,21.99,21.99,21.88,21.91,27253.0,21.99,21.99,21.88,21.91,27253.0
2023-02-16 13:50:00,21.93,21.94,21.83,21.9,20526.0,21.93,21.94,21.83,21.9,20526.0
2023-02-16 14:00:00,21.9,22.0,21.9,21.93,21082.0,21.9,22.0,21.9,21.93,21082.0
2023-02-16 14:10:00,21.93,21.96,21.79,21.87,45299.0,21.93,21.96,21.79,21.87,45299.0
2023-02-16 14:20:00,21.86,21.87,21.77,21.86,34795.0,21.86,21.87,21.77,21.86,34795.0
2023-02-16 14:30:00,21.86,21.94,21.84,21.87,30618.0,21.86,21.94,21.84,21.87,30618.0
2023-02-16 14:40:00,21.88,21.88,21.69,21.69,23259.0,21.88,21.88,21.69,21.69,23259.0
2023-02-16 14:50:00,21.7,21.76,21.67,21.74,24093.0,21.7,21.76,21.67,21.74,24093.0
2023-02-16 15:00:00,21.74,21.76,21.5,21.62,53922.0,21.74,21.76,21.5,21.62,53922.0
2023-02-16 15:10:00,21.62,21.66,21.45,21.46,41044.0,21.62,21.66,21.45,21.46,41044.0
2023-02-16 15:20:00,21.45,21.57,21.37,21.46,82174.0,21.45,21.57,21.37,21.46,82174.0
2023-02-16 15:30:00,21.46,21.55,21.34,21.53,117226.0,21.46,21.55,21.34,21.53,117226.0
2023-02-16 15:40:00,21.54,21.55,21.4,21.54,60235.0,21.54,21.55,21.4,21.54,60235.0
2023-02-16 15:50:00,21.52,21.63,21.47,21.59,174958.0,21.52,21.63,21.47,21.59,174958.0
2023-02-17 09:30:00,21.27,21.79,21.26,21.61,151753.0,21.27,21.79,21.26,21.61,151753.0
2023-02-17 09:40:00,21.57,21.73,21.32,21.33,164008.0,21.57,21.73,21.32,21.33,164008.0
2023-02-17 09:50:00,21.32,21.52,21.15,21.49,129288.0,21.32,21.52,21.15,21.49,129288.0
2023-02-17 10:00:00,21.5,21.64,21.44,21.55,41656.0,21.5,21.64,21.44,21.55,41656.0
2023-02-17 10:10:00,21.53,21.67,21.49,21.62,52291.0,21.53,21.67,21.49,21.62,52291.0
2023-02-17 10:20:00,21.62,21.73,21.51,21.62,31137.0,21.62,21.73,21.51,21.62,31137.0
2023-02-17 10:30:00,21.62,21.85,21.61,21.75,55372.0,21.62,21.85,21.61,21.75,55372.0
2023-02-17 10:40:00,21.73,21.74,21.55,21.7,75523.0,21.73,21.74,21.55,21.7,75523.0
2023-02-17 10:50:00,21.68,21.7,21.41,21.44,85299.0,21.68,21.7,21.41,21.44,85299.0
2023-02-17 11:00:00,21.44,21.53,21.34,21.49,44433.0,21.44,21.53,21.34,21.49,44433.0
2023-02-17 11:10:00,21.51,21.59,21.5,21.58,11508.0,21.51,21.59,21.5,21.58,11508.0
2023-02-17 11:20:00,21.59,21.61,21.5,21.54,31655.0,21.59,21.61,21.5,21.54,31655.0
2023-02-17 11:30:00,21.56,21.56,21.46,21.53,19927.0,21.56,21.56,21.46,21.53,19927.0
2023-02-17 11:40:00,21.55,21.78,21.54,21.73,32975.0,21.55,21.78,21.54,21.73,32975.0
2023-02-17 11:50:00,21.73,21.82,21.66,21.82,38881.0,21.73,21.82,21.66,21.82,38881.0
2023-02-17 12:00:00,21.82,21.99,21.82,21.97,96733.0,21.82,21.99,21.82,21.97,96733.0
2023-02-17 12:10:00,21.96,22.07,21.89,21.89,134247.0,21.96,22.07,21.89,21.89,134247.0
2023-02-17 12:20:00,21.89,21.98,21.82,21.93,37213.0,21.89,21.98,21.82,21.93,37213.0
2023-02-17 12:30:00,21.94,21.95,21.74,21.77,30479.0,21.94,21.95,21.74,21.77,30479.0
2023-02-17 12:40:00,21.78,21.84,21.63,21.73,60630.0,21.78,21.84,21.63,21.73,60630.0
2023-02-17 12:50:00,21.7,21.82,21.67,21.79,34649.0,21.7,21.82,21.67,21.79,34649.0
2023-02-17 13:00:00,21.8,22.02,21.8,21.99,55986.0,21.8,22.02,21.8,21.99,55986.0
2023-02-17 13:10:00,21.98,22.06,21.94,21.96,49774.0,21.98,22.06,21.94,21.96,49774.0
2023-02-17 13:20:00,21.95,21.96,21.89,21.92,27978.0,21.95,21.96,21.89,21.92,27978.0
2023-02-17 13:30:00,21.91,21.96,21.8,21.91,44100.0,21.91,21.96,21.8,21.91,44100.0
2023-02-17 13:40:00,21.92,21.97,21.87,21.87,23428.0,21.92,21.97,21.87,21.87,23428.0
2023-02-17 13:50:00,21.84,21.86,21.78,21.84,23814.0,21.84,21.86,21.78,21.84,23814.0
2023-02-17 14:00:00,21.85,21.98,21.84,21.97,28978.0,21.85,21.98,21.84,21.97,28978.0
2023-02-17 14:10:00,21.95,21.99,21.87,21.98,32810.0,21.95,21.99,21.87,21.98,32810.0
2023-02-17 14:20:00,21.98,22.05,21.95,21.97,89105.0,21.98,22.05,21.95,21.97,89105.0
2023-02-17 14:30:00,21.98,22.03,21.94,21.96,16859.0,21.98,22.03,21.94,21.96,16859.0
2023-02-17 14:40:00,21.93,21.94,21.8,21.85,26850.0,21.93,21.94,21.8,21.85,26850.0
2023-02-17 14:50:00,21.85,21.98,21.83,21.93,37872.0,21.85,21.98,21.83,21.93,37872.0
2023-02-17 15:00:00,21.93,22.02,21.93,22.0,41710.0,21.93,22.02,21.93,22.0,41710.0
2023-02-17 15:10:00,22.0,22.03,21.88,21.89,58939.0,22.0,22.03,21.88,21.89,58939.0
2023-02-17 15:20:00,21.89,21.99,21.82,21.86,37759.0,21.89,21.99,21.82,21.86,37759.0
2023-02-17 15:30:00,21.86,21.96,21.83,21.92,58407.0,21.86,21.96,21.83,21.92,58407.0
2023-02-17 15:40:00,21.92,22.0,21.92,21.97,56753.0,21.92,22.0,21.92,21.97,56753.0
2023-02-17 15:50:00,21.97,22.0,21.95,21.99,166998.0,21.97,22.0,21.95,21.99,166998.0
2023-02-21 09:30:00,21.33,21.83,21.2,21.54,181421.0,21.33,21.83,21.2,21.54,181421.0
2023-02-21 09:40:00,21.55,21.71,21.38,21.38,95012.0,21.55,21.71,21.38,21.38,95012.0
2023-02-21 09:50:00,21.38,21.43,21.19,21.32,110011.0,21.38,21.43,21.19,21.32,110011.0
2023-02-21 10:00:00,21.29,21.33,21.12,21.2,50054.0,21.29,21.33,21.12,21.2,50054.0
2023-02-21 10:10:00,21.21,21.32,21.1,21.29,67359.0,21.21,21.32,21.1,21.29,67359.0
2023-02-21 10:20:00,21.28,21.33,21.01,21.09,90136.0,21.28,21.33,21.01,21.09,90136.0
2023-02-21 10:30:00,21.07,21.32,21.06,21.16,39074.0,21.07,21.32,21.06,21.16,39074.0
2023-02-21 10:40:00,21.19,21.41,21.08,21.31,94217.0,21.19,21.41,21.08,21.31,94217.0
2023-02-21 10:50:00,21.33,21.38,21.21,21.32,44826.0,21.33,21.38,21.21,21.32,44826.0
2023-02-21 11:00:00,21.33,21.45,20.91,20.95,93409.0,21.33,21.45,20.91,20.95,93409.0
2023-02-21 11:10:00,20.96,21.05,20.8,20.97,213411.0,20.96,21.05,20.8,20.97,213411.0
2023-02-21 11:20:00,20.97,21.03,20.85,21.0,77333.0,20.97,21.03,20.85,21.0,77333.0
2023-02-21 11:30:00,20.98,21.07,20.83,20.98,82512.0,20.98,21.07,20.83,20.98,82512.0
2023-02-21 11:40:00,20.93,21.0,20.87,20.92,29948.0,20.93,21.0,20.87,20.92,29948.0
2023-02-21 11:50:00,20.92,20.94,20.81,20.86,40133.0,20.92,20.94,20.81,20.86,40133.0
2023-02-21 12:00:00,20.85,20.91,20.81,20.88,30798.0,20.85,20.91,20.81,20.88,30798.0
2023-02-21 12:10:00,20.88,20.92,20.76,20.85,52878.0,20.88,20.92,20.76,20.85,52878.0
2023-02-21 12:20:00,20.88,20.92,20.81,20.89,23792.0,20.88,20.92,20.81,20.89,23792.0
2023-02-21 12:30:00,20.9,21.01,20.85,20.98,37261.0,20.9,21.01,20.85,20.98,37261.0
2023-02-21 12:40:00,21.0,21.07,20.94,21.06,36304.0,21.0,21.07,20.94,21.06,36304.0
2023-02-21 12:50:00,21.06,21.08,21.0,21.05,15248.0,21.06,21.08,21.0,21.05,15248.0
2023-02-21 13:00:00,21.07,21.09,20.99,21.0,22400.0,21.07,21.09,20.99,21.0,22400.0
2023-02-21 13:10:00,21.0,21.02,20.94,20.97,19222.0,21.0,21.02,20.94,20.97,19222.0
2023-02-21 13:20:00,20.96,21.02,20.86,20.87,22244.0,20.96,21.02,20.86,20.87,22244.0
2023-02-21 13:30:00,20.87,20.94,20.83,20.9,28341.0,20.87,20.94,20.83,20.9,28341.0
2023-02-21 13:40:00,20.9,20.94,20.87,20.87,31886.0,20.9,20.94,20.87,20.87,31886.0
2023-02-21 13:50:00,20.87,20.9,20.82,20.89,92216.0,20.87,20.9,20.82,20.89,92216.0
2023-02-21 14:00:00,20.86,20.87,20.8,20.82,49738.0,20.86,20.87,20.8,20.82,49738.0
2023-02-21 14:10:00,20.82,20.83,20.76,20.79,29278.0,20.82,20.83,20.76,20.79,29278.0
2023-02-21 14:20:00,20.78,20.93,20.77,20.93,23736.0,20.78,20.93,20.77,20.93,23736.0
2023-02-21 14:30:00,20.95,21.07,20.94,20.96,39008.0,20.95,21.07,20.94,20.96,39008.0
2023-02-21 14:40:00,20.97,20.97,20.86,20.9,29730.0,20.97,20.97,20.86,20.9,29730.0
2023-02-21 14:50:00,20.89,20.89,20.72,20.77,58325.0,20.89,20.89,20.72,20.77,58325.0
2023-02-21 15:00:00,20.78,20.93,20.76,20.84,22618.0,20.78,20.93,20.76,20.84,22618.0
2023-02-21 15:10:00,20.83,20.95,20.81,20.91,25361.0,20.83,20.95,20.81,20.91,25361.0
2023-02-21 15:20:00,20.91,21.01,20.82,20.96,63480.0,20.91,21.01,20.82,20.96,63480.0
2023-02-21 15:30:00,20.97,21.02,20.89,20.91,40252.0,20.97,21.02,20.89,20.91,40252.0
2023-02-21 15:40:00,20.92,20.93,20.79,20.84,65530.0,20.92,20.93,20.79,20.84,65530.0
2023-02-21 15:50:00,20.85,20.85,20.62,20.66,220397.0,20.85,20.85,20.62,20.66,220397.0
2023-02-22 09:30:00,20.53,20.98,20.51,20.88,110121.0,20.53,20.98,20.51,20.88,110121.0
2023-02-22 09:40:00,20.85,21.19,20.81,21.14,83993.0,20.85,21.19,20.81,21.14,83993.0
2023-02-22 09:50:00,21.12,21.13,20.8,20.8,54193.0,21.12,21.13,20.8,20.8,54193.0
2023-02-22 10:00:00,20.79,20.92,20.64,20.75,55623.0,20.79,20.92,20.64,20.75,55623.0
2023-02-22 10:10:00,20.72,20.94,20.61,20.89,78466.0,20.72,20.94,20.61,20.89,78466.0
2023-02-22 10:20:00,20.9,21.1,20.88,20.91,101870.0,20.9,21.1,20.88,20.91,101870.0
2023-02-22 10:30:00,20.9,20.97,20.63,20.67,47022.0,20.9,20.97,20.63,20.67,47022.0
2023-02-22 10:40:00,20.68,20.88,20.67,20.87,40602.0,20.68,20.88,20.67,20.87,40602.0
2023-02-22 10:50:00,20.86,20.97,20.85,20.91,40859.0,20.86,20.97,20.85,20.91,40859.0
2023-02-22 11:00:00,20.91,21.03,20.82,20.87,38680.0,20.91,21.03,20.82,20.87,38680.0
2023-02-22 11:10:00,20.84,20.93,20.81,20.82,10919.0,20.84,20.93,20.81,20.82,10919.0
2023-02-22 11:20:00,20.82,20.97,20.74,20.75,47788.0,20.82,20.97,20.74,20.75,47788.0
2023-02-22 11:30:00,20.75,20.87,20.74,20.76,19118.0,20.75,20.87,20.74,20.76,19118.0
2023-02-22 11:40:00,20.77,20.92,20.76,20.8,22544.0,20.77,20.92,20.76,20.8,22544.0
2023-02-22 11:50:00,20.8,20.86,20.77,20.83,12875.0,20.8,20.86,20.77,20.83,12875.0
2023-02-22 12:00:00,20.8,20.8,20.68,20.74,27366.0,20.8,20.8,20.68,20.74,27366.0
2023-02-22 12:10:00,20.71,20.77,20.68,20.75,20875.0,20.71,20.77,20.68,20.75,20875.0
2023-02-22 12:20:00,20.75,20.77,20.66,20.66,22114.0,20.75,20.77,20.66,20.66,22114.0
2023-02-22 12:30:00,20.67,20.82,20.62,20.77,33285.0,20.67,20.82,20.62,20.77,33285.0
2023-02-22 12:40:00,20.78,20.8,20.66,20.7,17191.0,20.78,20.8,20.66,20.7,17191.0
2023-02-22 12:50:00,20.7,20.7,20.51,20.52,32471.0,20.7,20.7,20.51,20.52,32471.0
2023-02-22 13:00:00,20.51,20.6,20.45,20.6,71556.0,20.51,20.6,20.45,20.6,71556.0
2023-02-22 13:10:00,20.59,20.59,20.46,20.5,26121.0,20.59,20.59,20.46,20.5,26121.0
2023-02-22 13:20:00,20.5,20.56,20.4,20.54,38797.0,20.5,20.56,20.4,20.54,38797.0
2023-02-22 13:30:00,20.54,20.56,20.38,20.47,23857.0,20.54,20.56,20.38,20.47,23857.0
2023-02-22 13:40:00,20.48,20.5,20.42,20.5,10156.0,20.48,20.5,20.42,20.5,10156.0
2023-02-22 13:50:00,20.49,20.5,20.39,20.44,14152.0,20.49,20.5,20.39,20.44,14152.0
2023-02-22 14:00:00,20.44,20.59,20.37,20.5,21987.0,20.44,20.59,20.37,20.5,21987.0
2023-02-22 14:10:00,20.53,20.58,20.38,20.5,19505.0,20.53,20.58,20.38,20.5,19505.0
2023-02-22 14:20:00,20.49,20.56,20.46,20.49,13417.0,20.49,20.56,20.46,20.49,13417.0
2023-02-22 14:30:00,20.47,20.51,20.38,20.44,15757.0,20.47,20.51,20.38,20.44,15757.0
2023-02-22 14:40:00,20.44,20.54,20.36,20.5,55456.0,20.44,20.54,20.36,20.5,55456.0
2023-02-22 14:50:00,20.5,20.5,20.33,20.33,36358.0,20.5,20.5,20.33,20.33,36358.0
2023-02-22 15:00:00,20.35,20.45,20.33,20.45,31328.0,20.35,20.45,20.33,20.45,31328.0
2023-02-22 15:10:00,20.45,20.56,20.44,20.48,30597.0,20.45,20.56,20.44,20.48,30597.0
2023-02-22 15:20:00,20.48,20.57,20.43,20.5,22974.0,20.48,20.57,20.43,20.5,22974.0
2023-02-22 15:30:00,20.48,20.55,20.42,20.42,38965.0,20.48,20.55,20.42,20.42,38965.0
2023-02-22 15:40:00,20.42,20.6,20.42,20.58,46419.0,20.42,20.6,20.42,20.58,46419.0
2023-02-22 15:50:00,20.56,20.62,20.51,20.53,110760.0,20.56,20.62,20.51,20.53,110760.0
2023-02-23 09:30:00,20.66,20.87,20.5,20.59,107461.0,20.66,20.87,20.5,20.59,107461.0
2023-02-23 09:40:00,20.6,20.65,20.42,20.58,29441.0,20.6,20.65,20.42,20.58,29441.0
2023-02-23 09:50:00,20.52,20.58,20.45,20.48,21529.0,20.52,20.58,20.45,20.48,21529.0
2023-02-23 10:00:00,20.51,20.55,20.21,20.24,106149.0,20.51,20.55,20.21,20.24,106149.0
2023-02-23 10:10:00,20.21,20.26,20.01,20.03,130829.0,20.21,20.26,20.01,20.03,130829.0
2023-02-23 10:20:00,20.03,20.14,19.96,20.01,85167.0,20.03,20.14,19.96,20.01,85167.0
2023-02-23 10:30:00,20.02,20.05,19.89,20.03,31077.0,20.02,20.05,19.89,20.03,31077.0
2023-02-23 10:40:00,20.05,20.05,19.76,19.76,105759.0,20.05,20.05,19.76,19.76,105759.0
2023-02-23 10:50:00,19.78,19.86,19.72,19.76,49135.0,19.78,19.86,19.72,19.76,49135.0
2023-02-23 11:00:00,19.77,19.8,19.6,19.62,115105.0,19.77,19.8,19.6,19.62,115105.0
2023-02-23 11:10:00,19.63,19.72,19.55,19.61,96010.0,19.63,19.72,19.55,19.61,96010.0
2023-02-23 11:20:00,19.62,19.75,19.58,19.66,113465.0,19.62,19.75,19.58,19.66,113465.0
2023-02-23 11:30:00,19.64,19.76,19.63,19.7,44420.0,19.64,19.76,19.63,19.7,44420.0
2023-02-23 11:40:00,19.71,19.79,19.64,19.72,56527.0,19.71,19.79,19.64,19.72,56527.0
2023-02-23 11:50:00,19.71,19.76,19.62,19.62,118134.0,19.71,19.76,19.62,19.62,118134.0
2023-02-23 12:00:00,19.62,19.68,19.53,19.65,41050.0,19.62,19.68,19.53,19.65,41050.0
2023-02-23 12:10:00,19.65,19.69,19.57,19.66,48631.0,19.65,19.69,19.57,19.66,48631.0
2023-02-23 12:20:00,19.65,19.67,19.57,19.64,32872.0,19.65,19.67,19.57,19.64,32872.0
2023-02-23 12:30:00,19.64,19.89,19.62,19.89,59811.0,19.64,19.89,19.62,19.89,59811.0
2023-02-23 12:40:00,19.9,19.96,19.84,19.95,49043.0,19.9,19.96,19.84,19.95,49043.0
2023-02-23 12:50:00,19.95,20.03,19.94,20.03,27183.0,19.95,20.03,19.94,20.03,27183.0
2023-02-23 13:00:00,20.02,20.07,19.93,20.03,24833.0,20.02,20.07,19.93,20.03,24833.0
2023-02-23 13:10:00,20.03,20.03,19.91,20.01,44352.0,20.03,20.03,19.91,20.01,44352.0
2023-02-23 13:20:00,20.0,20.01,19.93,19.95,14785.0,20.0,20.01,19.93,19.95,14785.0
2023-02-23 13:30:00,19.96,19.96,19.91,19.92,9601.0,19.96,19.96,19.91,19.92,9601.0
2023-02-23 13:40:00,19.92,20.01,19.91,20.0,30957.0,19.92,20.01,19.91,20.0,30957.0
2023-02-23 13:50:00,19.98,20.04,19.94,20.01,41696.0,19.98,20.04,19.94,20.01,41696.0
2023-02-23 14:00:00,20.01,20.16,19.98,20.13,32007.0,20.01,20.16,19.98,20.13,32007.0
2023-02-23 14:10:00,20.13,20.28,20.12,20.27,28675.0,20.13,20.28,20.12,20.27,28675.0
2023-02-23 14:20:00,20.26,20.32,20.17,20.21,41230.0,20.26,20.32,20.17,20.21,41230.0
2023-02-23 14:30:00,20.23,20.29,20.21,20.23,19066.0,20.23,20.29,20.21,20.23,19066.0
2023-02-23 14:40:00,20.23,20.25,20.14,20.21,38167.0,20.23,20.25,20.14,20.21,38167.0
2023-02-23 14:50:00,20.21,20.26,20.18,20.2,61183.0,20.21,20.26,20.18,20.2,61183.0
2023-02-23 15:00:00,20.21,20.33,20.21,20.28,14107.0,20.21,20.33,20.21,20.28,14107.0
2023-02-23 15:10:00,20.27,20.4,20.26,20.34,67836.0,20.27,20.4,20.26,20.34,67836.0
2023-02-23 15:20:00,20.35,20.42,20.32,20.34,50394.0,20.35,20.42,20.32,20.34,50394.0
2023-02-23 15:30:00,20.35,20.41,20.27,20.27,53336.0,20.35,20.41,20.27,20.27,53336.0
2023-02-23 15:40:00,20.27,20.37,20.26,20.29,67761.0,20.27,20.37,20.26,20.29,67761.0
2023-02-23 15:50:00,20.29,20.31,20.14,20.14,125112.0,20.29,20.31,20.14,20.14,125112.0
2023-02-24 09:30:00,19.71,19.92,19.6,19.88,139224.0,19.71,19.92,19.6,19.88,139224.0
2023-02-24 09:40:00,19.87,19.87,19.68,19.75,64478.0,19.87,19.87,19.68,19.75,64478.0
2023-02-24 09:50:00,19.75,19.92,19.69,19.83,47086.0,19.75,19.92,19.69,19.83,47086.0
2023-02-24 10:00:00,19.84,20.08,19.84,19.89,41589.0,19.84,20.08,19.84,19.89,41589.0
2023-02-24 10:10:00,19.87,19.9,19.76,19.79,23477.0,19.87,19.9,19.76,19.79,23477.0
2023-02-24 10:20:00,19.76,19.86,19.75,19.8,32756.0,19.76,19.86,19.75,19.8,32756.0
2023-02-24 10:30:00,19.85,19.88,19.73,19.73,28657.0,19.85,19.88,19.73,19.73,28657.0
2023-02-24 10:40:00,19.73,19.8,19.61,19.78,32749.0,19.73,19.8,19.61,19.78,32749.0
2023-02-24 10:50:00,19.79,19.81,19.67,19.67,31559.0,19.79,19.81,19.67,19.67,31559.0
2023-02-24 11:00:00,19.68,19.71,19.55,19.64,34182.0,19.68,19.71,19.55,19.64,34182.0
2023-02-24 11:10:00,19.64,19.71,19.59,19.69,21595.0,19.64,19.71,19.59,19.69,21595.0
2023-02-24 11:20:00,19.7,19.86,19.64,19.84,111304.0,19.7,19.86,19.64,19.84,111304.0
2023-02-24 11:30:00,19.86,19.88,19.77,19.86,42187.0,19.86,19.88,19.77,19.86,42187.0
2023-02-24 11:40:00,19.86,19.96,19.82,19.88,31907.0,19.86,19.96,19.82,19.88,31907.0
2023-02-24 11:50:00,19.88,19.91,19.69,19.7,77880.0,19.88,19.91,19.69,19.7,77880.0
2023-02-24 12:00:00,19.7,19.75,19.64,19.7,22450.0,19.7,19.75,19.64,19.7,22450.0
2023-02-24 12:10:00,19.7,19.73,19.6,19.64,22662.0,19.7,19.73,19.6,19.64,22662.0
2023-02-24 12:20:00,19.66,19.7,19.63,19.67,21081.0,19.66,19.7,19.63,19.67,21081.0
2023-02-24 12:30:00,19.68,19.68,19.59,19.6,21193.0,19.68,19.68,19.59,19.6,21193.0
2023-02-24 12:40:00,19.61,19.65,19.59,19.6,29266.0,19.61,19.65,19.59,19.6,29266.0
2023-02-24 12:50:00,19.59,19.63,19.58,19.62,25368.0,19.59,19.63,19.58,19.62,25368.0
2023-02-24 13:00:00,19.61,19.7,19.58,19.61,19665.0,19.61,19.7,19.58,19.61,19665.0
2023-02-24 13:10:00,19.6,19.65,19.59,19.61,19587.0,19.6,19.65,19.59,19.61,19587.0
2023-02-24 13:20:00,19.62,19.72,19.62,19.67,22034.0,19.62,19.72,19.62,19.67,22034.0
2023-02-24 13:30:00,19.65,19.66,19.59,19.62,16535.0,19.65,19.66,19.59,19.62,16535.0
2023-02-24 13:40:00,19.62,19.74,19.62,19.69,22351.0,19.62,19.74,19.62,19.69,22351.0
2023-02-24 13:50:00,19.69,19.69,19.61,19.62,62971.0,19.69,19.69,19.61,19.62,62971.0
2023-02-24 14:00:00,19.65,19.78,19.64,19.78,25522.0,19.65,19.78,19.64,19.78,25522.0
2023-02-24 14:10:00,19.78,19.79,19.66,19.67,18970.0,19.78,19.79,19.66,19.67,18970.0
2023-02-24 14:20:00,19.69,19.71,19.65,19.67,16943.0,19.69,19.71,19.65,19.67,16943.0
2023-02-24 14:30:00,19.67,19.67,19.58,19.62,29057.0,19.67,19.67,19.58,19.62,29057.0
2023-02-24 14:40:00,19.62,19.7,19.56,19.69,30856.0,19.62,19.7,19.56,19.69,30856.0
2023-02-24 14:50:00,19.69,19.75,19.66,19.71,18852.0,19.69,19.75,19.66,19.71,18852.0
2023-02-24 15:00:00,19.72,19.76,19.67,19.75,26046.0,19.72,19.76,19.67,19.75,26046.0
2023-02-24 15:10:00,19.75,19.77,19.65,19.73,22544.0,19.75,19.77,19.65,19.73,22544.0
2023-02-24 15:20:00,19.74,19.77,19.62,19.62,27761.0,19.74,19.77,19.62,19.62,27761.0
2023-02-24 15:30:00,19.63,19.66,19.56,19.61,72063.0,19.63,19.66,19.56,19.61,72063.0
2023-02-24 15:40:00,19.62,19.66,19.6,19.61,72019.0,19.62,19.66,19.6,19.61,72019.0
2023-02-24 15:50:00,19.6,19.65,19.55,19.55,186242.0,19.6,19.65,19.55,19.55,186242.0
2023-02-27 09:30:00,19.61,19.7,19.46,19.53,124714.0,19.61,19.7,19.46,19.53,124714.0
2023-02-27 09:40:00,19.5,19.59,19.36,19.45,91287.0,19.5,19.59,19.36,19.45,91287.0
2023-02-27 09:50:00,19.46,19.54,19.3,19.36,62969.0,19.46,19.54,19.3,19.36,62969.0
2023-02-27 10:00:00,19.35,19.42,19.3,19.38,59427.0,19.35,19.42,19.3,19.38,59427.0
2023-02-27 10:10:00,19.39,19.53,19.39,19.53,43241.0,19.39,19.53,19.39,19.53,43241.0
2023-02-27 10:20:00,19.52,19.58,19.48,19.48,67285.0,19.52,19.58,19.48,19.48,67285.0
2023-02-27 10:30:00,19.48,19.57,19.19,19.21,95082.0,19.48,19.57,19.19,19.21,95082.0
2023-02-27 10:40:00,19.21,19.26,19.04,19.08,302564.0,19.21,19.26,19.04,19.08,302564.0
2023-02-27 10:50:00,19.1,19.15,18.98,19.1,237121.0,19.1,19.15,18.98,19.1,237121.0
2023-02-27 11:00:00,19.11,19.21,19.09,19.09,73429.0,19.11,19.21,19.09,19.09,73429.0
2023-02-27 11:10:00,19.09,19.09,19.01,19.04,54599.0,19.09,19.09,19.01,19.04,54599.0
2023-02-27 11:20:00,19.05,19.06,18.96,19.02,74251.0,19.05,19.06,18.96,19.02,74251.0
2023-02-27 11:30:00,19.02,19.07,18.98,19.02,34076.0,19.02,19.07,18.98,19.02,34076.0
2023-02-27 11:40:00,19.03,19.06,18.93,19.03,100471.0,19.03,19.06,18.93,19.03,100471.0
2023-02-27 11:50:00,19.02,19.08,18.97,18.98,76854.0,19.02,19.08,18.97,18.98,76854.0
2023-02-27 12:00:00,18.96,18.98,18.89,18.94,81704.0,18.96,18.98,18.89,18.94,81704.0
2023-02-27 12:10:00,18.94,19.03,18.94,19.02,71185.0,18.94,19.03,18.94,19.02,71185.0
2023-02-27 12:20:00,19.02,19.1,18.97,19.01,61845.0,19.02,19.1,18.97,19.01,61845.0
2023-02-27 12:30:00,19.01,19.07,19.0,19.05,25534.0,19.01,19.07,19.0,19.05,25534.0
2023-02-27 12:40:00,19.06,19.13,19.04,19.11,40061.0,19.06,19.13,19.04,19.11,40061.0
2023-02-27 12:50:00,19.11,19.14,19.05,19.1,23725.0,19.11,19.14,19.05,19.1,23725.0
2023-02-27 13:00:00,19.1,19.14,19.09,19.12,21913.0,19.1,19.14,19.09,19.12,21913.0
2023-02-27 13:10:00,19.12,19.23,19.11,19.18,36965.0,19.12,19.23,19.11,19.18,36965.0
2023-02-27 13:20:00,19.2,19.26,19.16,19.18,33819.0,19.2,19.26,19.16,19.18,33819.0
2023-02-27 13:30:00,19.19,19.23,19.15,19.18,26204.0,19.19,19.23,19.15,19.18,26204.0
2023-02-27 13:40:00,19.21,19.21,19.12,19.18,32255.0,19.21,19.21,19.12,19.18,32255.0
2023-02-27 13:50:00,19.19,19.37,19.19,19.36,49837.0,19.19,19.37,19.19,19.36,49837.0
2023-02-27 14:00:00,19.35,19.41,19.19,19.21,128720.0,19.35,19.41,19.19,19.21,128720.0
2023-02-27 14:10:00,19.21,19.23,19.14,19.2,34304.0,19.21,19.23,19.14,19.2,34304.0
2023-02-27 14:20:00,19.2,19.34,19.17,19.29,93875.0,19.2,19.34,19.17,19.29,93875.0
2023-02-27 14:30:00,19.29,19.45,19.05,19.11,368231.0,19.29,19.45,19.05,19.11,368231.0
2023-02-27 14:40:00,19.09,19.09,18.91,18.96,116917.0,19.09,19.09,18.91,18.96,116917.0
2023-02-27 14:50:00,18.97,19.09,18.97,19.07,183124.0,18.97,19.09,18.97,19.07,183124.0
2023-02-27 15:00:00,19.07,19.16,19.06,19.08,34848.0,19.07,19.16,19.06,19.08,34848.0
2023-02-27 15:10:00,19.08,19.17,19.05,19.15,33679.0,19.08,19.17,19.05,19.15,33679.0
2023-02-27 15:20:00,19.16,19.17,19.08,19.17,39693.0,19.16,19.17,19.08,19.17,39693.0
2023-02-27 15:30:00,19.16,19.19,19.1,19.14,40794.0,19.16,19.19,19.1,19.14,40794.0
2023-02-27 15:40:00,19.12,19.15,19.04,19.1,60934.0,19.12,19.15,19.04,19.1,60934.0
2023-02-27 15:50:00,19.1,19.19,19.01,19.1,192180.0,19.1,19.19,19.01,19.1,192180.0
2023-02-28 09:30:00,19.06,19.37,18.95,19.33,166694.0,19.06,19.37,18.95,19.33,166694.0
2023-02-28 09:40:00,19.36,19.41,19.09,19.3,102638.0,19.36,19.41,19.09,19.3,102638.0
2023-02-28 09:50:00,19.25,19.52,19.12,19.31,104259.0,19.25,19.52,19.12,19.31,104259.0
2023-02-28 10:00:00,19.33,19.4,19.23,19.31,47016.0,19.33,19.4,19.23,19.31,47016.0
2023-02-28 10:10:00,19.3,19.3,19.06,19.13,57223.0,19.3,19.3,19.06,19.13,57223.0
2023-02-28 10:20:00,19.14,19.23,19.09,19.11,51215.0,19.14,19.23,19.09,19.11,51215.0
2023-02-28 10:30:00,19.11,19.18,19.06,19.11,92647.0,19.11,19.18,19.06,19.11,92647.0
2023-02-28 10:40:00,19.09,19.28,19.08,19.15,57249.0,19.09,19.28,19.08,19.15,57249.0
2023-02-28 10:50:00,19.14,19.21,19.01,19.21,70635.0,19.14,19.21,19.01,19.21,70635.0
2023-02-28 11:00:00,19.21,19.33,19.21,19.31,35534.0,19.21,19.33,19.21,19.31,35534.0
2023-02-28 11:10:00,19.31,19.32,19.23,19.3,27629.0,19.31,19.32,19.23,19.3,27629.0
2023-02-28 11:20:00,19.31,19.46,19.31,19.45,42759.0,19.31,19.46,19.31,19.45,42759.0
2023-02-28 11:30:00,19.46,19.48,19.32,19.34,34209.0,19.46,19.48,19.32,19.34,34209.0
2023-02-28 11:40:00,19.34,19.37,19.18,19.2,34109.0,19.34,19.37,19.18,19.2,34109.0
2023-02-28 11:50:00,19.18,19.23,19.15,19.21,18287.0,19.18,19.23,19.15,19.21,18287.0
2023-02-28 12:00:00,19.21,19.23,19.17,19.22,16450.0,19.21,19.23,19.17,19.22,16450.0
2023-02-28 12:10:00,19.22,19.26,19.19,19.21,28685.0,19.22,19.26,19.19,19.21,28685.0
2023-02-28 12:20:00,19.21,19.22,19.13,19.14,29750.0,19.21,19.22,19.13,19.14,29750.0
2023-02-28 12:30:00,19.14,19.15,19.07,19.08,43688.0,19.14,19.15,19.07,19.08,43688.0
2023-02-28 12:40:00,19.09,19.1,19.04,19.09,33504.0,19.09,19.1,19.04,19.09,33504.0
2023-02-28 12:50:00,19.1,19.2,19.09,19.17,18016.0,19.1,19.2,19.09,19.17,18016.0
2023-02-28 13:00:00,19.17,19.22,19.15,19.15,23628.0,19.17,19.22,19.15,19.15,23628.0
2023-02-28 13:10:00,19.17,19.21,19.15,19.17,25469.0,19.17,19.21,19.15,19.17,25469.0
2023-02-28 13:20:00,19.17,19.23,19.17,19.22,18336.0,19.17,19.23,19.17,19.22,18336.0
2023-02-28 13:30:00,19.23,19.28,19.19,19.26,45105.0,19.23,19.28,19.19,19.26,45105.0
2023-02-28 13:40:00,19.27,19.41,19.26,19.36,57595.0,19.27,19.41,19.26,19.36,57595.0
2023-02-28 13:50:00,19.36,19.47,19.31,19.44,94373.0,19.36,19.47,19.31,19.44,94373.0
2023-02-28 14:00:00,19.45,19.52,19.39,19.44,78784.0,19.45,19.52,19.39,19.44,78784.0
2023-02-28 14:10:00,19.44,19.47,19.4,19.42,23381.0,19.44,19.47,19.4,19.42,23381.0
2023-02-28 14:20:00,19.41,19.43,19.35,19.35,19542.0,19.41,19.43,19.35,19.35,19542.0
2023-02-28 14:30:00,19.34,19.38,19.31,19.38,18386.0,19.34,19.38,19.31,19.38,18386.0
2023-02-28 14:40:00,19.37,19.4,19.33,19.38,20050.0,19.37,19.4,19.33,19.38,20050.0
2023-02-28 14:50:00,19.37,19.38,19.22,19.24,20853.0,19.37,19.38,19.22,19.24,20853.0
2023-02-28 15:00:00,19.24,19.24,19.09,19.09,46129.0,19.24,19.24,19.09,19.09,46129.0
2023-02-28 15:10:00,19.1,19.13,19.05,19.06,51079.0,19.1,19.13,19.05,19.06,51079.0
2023-02-28 15:20:00,19.06,19.12,19.01,19.04,101326.0,19.06,19.12,19.01,19.04,101326.0
2023-02-28 15:30:00,19.03,19.08,19.01,19.07,67660.0,19.03,19.08,19.01,19.07,67660.0
2023-02-28 15:40:00,19.07,19.14,19.06,19.13,52696.0,19.07,19.14,19.06,19.13,52696.0
2023-02-28 15:50:00,19.12,19.24,19.06,19.21,261903.0,19.12,19.24,19.06,19.21,261903.0
2023-03-01 09:30:00,18.92,19.09,18.62,18.79,233815.0,18.92,19.09,18.62,18.79,233815.0
2023-03-01 09:40:00,18.79,18.94,18.73,18.81,103213.0,18.79,18.94,18.73,18.81,103213.0
2023-03-01 09:50:00,18.8,18.85,18.61,18.62,97206.0,18.8,18.85,18.61,18.62,97206.0
2023-03-01 10:00:00,18.63,18.68,18.4,18.4,138026.0,18.63,18.68,18.4,18.4,138026.0
2023-03-01 10:10:00,18.4,18.49,18.4,18.42,110025.0,18.4,18.49,18.4,18.42,110025.0
2023-03-01 10:20:00,18.42,18.5,18.21,18.31,240606.0,18.42,18.5,18.21,18.31,240606.0
2023-03-01 10:30:00,18.28,18.7,18.28,18.62,216466.0,18.28,18.7,18.28,18.62,216466.0
2023-03-01 10:40:00,18.62,18.87,18.56,18.61,100502.0,18.62,18.87,18.56,18.61,100502.0
2023-03-01 10:50:00,18.6,18.63,18.46,18.54,133345.0,18.6,18.63,18.46,18.54,133345.0
2023-03-01 11:00:00,18.54,18.57,18.41,18.45,42691.0,18.54,18.57,18.41,18.45,42691.0
2023-03-01 11:10:00,18.45,18.51,18.43,18.46,46881.0,18.45,18.51,18.43,18.46,46881.0
2023-03-01 11:20:00,18.45,18.66,18.44,18.6,48124.0,18.45,18.66,18.44,18.6,48124.0
2023-03-01 11:30:00,18.58,18.64,18.51,18.51,38532.0,18.58,18.64,18.51,18.51,38532.0
2023-03-01 11:40:00,18.52,18.71,18.51,18.67,45665.0,18.52,18.71,18.51,18.67,45665.0
2023-03-01 11:50:00,18.67,18.71,18.6,18.62,42280.0,18.67,18.71,18.6,18.62,42280.0
2023-03-01 12:00:00,18.63,18.64,18.56,18.64,30850.0,18.63,18.64,18.56,18.64,30850.0
2023-03-01 12:10:00,18.64,18.8,18.64,18.77,40695.0,18.64,18.8,18.64,18.77,40695.0
2023-03-01 12:20:00,18.75,18.81,18.69,18.7,33049.0,18.75,18.81,18.69,18.7,33049.0
2023-03-01 12:30:00,18.71,18.72,18.65,18.68,23199.0,18.71,18.72,18.65,18.68,23199.0
2023-03-01 12:40:00,18.67,18.71,18.65,18.67,27481.0,18.67,18.71,18.65,18.67,27481.0
2023-03-01 12:50:00,18.67,18.68,18.56,18.57,25837.0,18.67,18.68,18.56,18.57,25837.0
2023-03-01 13:00:00,18.57,18.62,18.55,18.62,29332.0,18.57,18.62,18.55,18.62,29332.0
2023-03-01 13:10:00,18.61,18.62,18.53,18.54,24728.0,18.61,18.62,18.53,18.54,24728.0
2023-03-01 13:20:00,18.55,18.56,18.47,18.48,72593.0,18.55,18.56,18.47,18.48,72593.0
2023-03-01 13:30:00,18.48,18.51,18.45,18.5,51346.0,18.48,18.51,18.45,18.5,51346.0
2023-03-01 13:40:00,18.5,18.5,18.42,18.42,32430.0,18.5,18.5,18.42,18.42,32430.0
2023-03-01 13:50:00,18.42,18.5,18.4,18.47,33387.0,18.42,18.5,18.4,18.47,33387.0
2023-03-01 14:00:00,18.47,18.48,18.4,18.44,39834.0,18.47,18.48,18.4,18.44,39834.0
2023-03-01 14:10:00,18.44,18.68,18.43,18.54,100313.0,18.44,18.68,18.43,18.54,100313.0
2023-03-01 14:20:00,18.54,18.64,18.53,18.56,44053.0,18.54,18.64,18.53,18.56,44053.0
2023-03-01 14:30:00,18.55,18.61,18.55,18.57,25405.0,18.55,18.61,18.55,18.57,25405.0
2023-03-01 14:40:00,18.57,18.59,18.53,18.55,22616.0,18.57,18.59,18.53,18.55,22616.0
2023-03-01 14:50:00,18.54,18.59,18.51,18.57,23454.0,18.54,18.59,18.51,18.57,23454.0
2023-03-01 15:00:00,18.57,18.63,18.49,18.51,41563.0,18.57,18.63,18.49,18.51,41563.0
2023-03-01 15:10:00,18.52,18.54,18.43,18.43,33509.0,18.52,18.54,18.43,18.43,33509.0
2023-03-01 15:20:00,18.43,18.44,18.34,18.34,122015.0,18.43,18.44,18.34,18.34,122015.0
2023-03-01 15:30:00,18.34,18.36,18.25,18.28,154225.0,18.34,18.36,18.25,18.28,154225.0
2023-03-01 15:40:00,18.28,18.29,18.21,18.26,228202.0,18.28,18.29,18.21,18.26,228202.0
2023-03-01 15:50:00,18.26,18.26,18.14,18.16,329494.0,18.26,18.26,18.14,18.16,329494.0
2023-03-02 09:30:00,18.15,18.2,17.69,17.84,291281.0,18.15,18.2,17.69,17.84,291281.0
2023-03-02 09:40:00,17.86,17.88,17.62,17.79,136198.0,17.86,17.88,17.62,17.79,136198.0
2023-03-02 09:50:00,17.78,18.04,17.78,17.9,98146.0,17.78,18.04,17.78,17.9,98146.0
2023-03-02 10:00:00,17.9,17.95,17.79,17.86,65335.0,17.9,17.95,17.79,17.86,65335.0
2023-03-02 10:10:00,17.87,17.89,17.75,17.81,75748.0,17.87,17.89,17.75,17.81,75748.0
2023-03-02 10:20:00,17.82,17.99,17.8,17.94,54110.0,17.82,17.99,17.8,17.94,54110.0
2023-03-02 10:30:00,17.95,18.08,17.89,17.9,40956.0,17.95,18.08,17.89,17.9,40956.0
2023-03-02 10:40:00,17.89,18.09,17.86,18.04,53514.0,17.89,18.09,17.86,18.04,53514.0
2023-03-02 10:50:00,18.03,18.09,17.9,17.96,62496.0,18.03,18.09,17.9,17.96,62496.0
2023-03-02 11:00:00,17.95,17.98,17.88,17.94,34507.0,17.95,17.98,17.88,17.94,34507.0
2023-03-02 11:10:00,17.94,18.13,17.9,18.04,56172.0,17.94,18.13,17.9,18.04,56172.0
2023-03-02 11:20:00,18.07,18.07,17.97,17.97,26871.0,18.07,18.07,17.97,17.97,26871.0
2023-03-02 11:30:00,17.98,17.99,17.87,17.92,26422.0,17.98,17.99,17.87,17.92,26422.0
2023-03-02 11:40:00,17.92,17.96,17.89,17.95,16502.0,17.92,17.96,17.89,17.95,16502.0
2023-03-02 11:50:00,17.96,18.04,17.89,17.93,16896.0,17.96,18.04,17.89,17.93,16896.0
2023-03-02 12:00:00,17.93,18.01,17.93,18.0,15830.0,17.93,18.01,17.93,18.0,15830.0
2023-03-02 12:10:00,18.0,18.07,17.98,18.07,18610.0,18.0,18.07,17.98,18.07,18610.0
2023-03-02 12:20:00,18.07,18.27,18.07,18.23,64614.0,18.07,18.27,18.07,18.23,64614.0
2023-03-02 12:30:00,18.22,18.38,18.22,18.3,73141.0,18.22,18.38,18.22,18.3,73141.0
2023-03-02 12:40:00,18.31,18.31,18.23,18.23,24418.0,18.31,18.31,18.23,18.23,24418.0
2023-03-02 12:50:00,18.25,18.26,18.17,18.2,20963.0,18.25,18.26,18.17,18.2,20963.0
2023-03-02 13:00:00,18.18,18.22,18.16,18.18,16153.0,18.18,18.22,18.16,18.18,16153.0
2023-03-02 13:10:00,18.16,18.17,18.1,18.11,17043.0,18.16,18.17,18.1,18.11,17043.0
2023-03-02 13:20:00,18.11,18.15,18.09,18.11,22564.0,18.11,18.15,18.09,18.11,22564.0
2023-03-02 13:30:00,18.09,18.33,18.08,18.28,31305.0,18.09,18.33,18.08,18.28,31305.0
2023-03-02 13:40:00,18.3,18.31,18.16,18.22,15802.0,18.3,18.31,18.16,18.22,15802.0
2023-03-02 13:50:00,18.22,18.31,18.21,18.3,18580.0,18.22,18.31,18.21,18.3,18580.0
2023-03-02 14:00:00,18.31,18.4,18.27,18.3,52467.0,18.31,18.4,18.27,18.3,52467.0
2023-03-02 14:10:00,18.31,18.32,18.18,18.2,22325.0,18.31,18.32,18.18,18.2,22325.0
2023-03-02 14:20:00,18.19,18.25,18.13,18.23,17559.0,18.19,18.25,18.13,18.23,17559.0
2023-03-02 14:30:00,18.23,18.29,18.19,18.19,24518.0,18.23,18.29,18.19,18.19,24518.0
2023-03-02 14:40:00,18.19,18.22,18.17,18.22,7257.0,18.19,18.22,18.17,18.22,7257.0
2023-03-02 14:50:00,18.21,18.26,18.18,18.25,22884.0,18.21,18.26,18.18,18.25,22884.0
2023-03-02 15:00:00,18.24,18.27,18.13,18.14,32270.0,18.24,18.27,18.13,18.14,32270.0
2023-03-02 15:10:00,18.14,18.2,18.13,18.15,18096.0,18.14,18.2,18.13,18.15,18096.0
2023-03-02 15:20:00,18.15,18.15,18.07,18.1,32682.0,18.15,18.15,18.07,18.1,32682.0
2023-03-02 15:30:00,18.1,18.14,18.02,18.12,77987.0,18.1,18.14,18.02,18.12,77987.0
2023-03-02 15:40:00,18.12,18.21,18.08,18.15,97225.0,18.12,18.21,18.08,18.15,97225.0
2023-03-02 15:50:00,18.14,18.2,18.07,18.2,131391.0,18.14,18.2,18.07,18.2,131391.0
2023-03-03 09:30:00,18.19,18.32,18.1,18.17,87581.0,18.19,18.32,18.1,18.17,87581.0
2023-03-03 09:40:00,18.17,18.62,18.12,18.53,132463.0,18.17,18.62,18.12,18.53,132463.0
2023-03-03 09:50:00,18.52,18.65,18.47,18.59,62705.0,18.52,18.65,18.47,18.59,62705.0
2023-03-03 10:00:00,18.6,18.61,18.31,18.35,80685.0,18.6,18.61,18.31,18.35,80685.0
2023-03-03 10:10:00,18.36,18.54,18.32,18.5,40558.0,18.36,18.54,18.32,18.5,40558.0
2023-03-03 10:20:00,18.5,18.56,18.49,18.54,33158.0,18.5,18.56,18.49,18.54,33158.0
2023-03-03 10:30:00,18.54,18.59,18.47,18.49,29005.0,18.54,18.59,18.47,18.49,29005.0
2023-03-03 10:40:00,18.47,18.61,18.44,18.57,22824.0,18.47,18.61,18.44,18.57,22824.0
2023-03-03 10:50:00,18.57,18.65,18.46,18.49,57261.0,18.57,18.65,18.46,18.49,57261.0
2023-03-03 11:00:00,18.48,18.53,18.44,18.47,23366.0,18.48,18.53,18.44,18.47,23366.0
2023-03-03 11:10:00,18.47,18.5,18.38,18.49,69710.0,18.47,18.5,18.38,18.49,69710.0
2023-03-03 11:20:00,18.49,18.58,18.48,18.56,33388.0,18.49,18.58,18.48,18.56,33388.0
2023-03-03 11:30:00,18.55,18.6,18.52,18.57,17152.0,18.55,18.6,18.52,18.57,17152.0
2023-03-03 11:40:00,18.56,18.57,18.51,18.56,11440.0,18.56,18.57,18.51,18.56,11440.0
2023-03-03 11:50:00,18.55,18.65,18.54,18.61,31227.0,18.55,18.65,18.54,18.61,31227.0
2023-03-03 12:00:00,18.6,18.75,18.59,18.74,65827.0,18.6,18.75,18.59,18.74,65827.0
2023-03-03 12:10:00,18.72,18.82,18.72,18.79,30085.0,18.72,18.82,18.72,18.79,30085.0
2023-03-03 12:20:00,18.79,18.8,18.74,18.74,41835.0,18.79,18.8,18.74,18.74,41835.0
2023-03-03 12:30:00,18.74,18.77,18.68,18.71,23924.0,18.74,18.77,18.68,18.71,23924.0
2023-03-03 12:40:00,18.72,18.75,18.7,18.73,22048.0,18.72,18.75,18.7,18.73,22048.0
2023-03-03 12:50:00,18.73,18.83,18.72,18.81,44798.0,18.73,18.83,18.72,18.81,44798.0
2023-03-03 13:00:00,18.81,18.84,18.79,18.82,41772.0,18.81,18.84,18.79,18.82,41772.0
2023-03-03 13:10:00,18.83,18.88,18.8,18.85,48415.0,18.83,18.88,18.8,18.85,48415.0
2023-03-03 13:20:00,18.85,18.97,18.84,18.96,62782.0,18.85,18.97,18.84,18.96,62782.0
2023-03-03 13:30:00,18.96,19.0,18.9,18.98,58373.0,18.96,19.0,18.9,18.98,58373.0
2023-03-03 13:40:00,18.97,19.02,18.95,19.01,42309.0,18.97,19.02,18.95,19.01,42309.0
2023-03-03 13:50:00,19.01,19.02,18.98,19.01,40787.0,19.01,19.02,18.98,19.01,40787.0
2023-03-03 14:00:00,19.0,19.07,18.95,19.07,25593.0,19.0,19.07,18.95,19.07,25593.0
2023-03-03 14:10:00,19.05,19.1,18.98,18.99,38331.0,19.05,19.1,18.98,18.99,38331.0
2023-03-03 14:20:00,19.0,19.02,18.98,19.01,24323.0,19.0,19.02,18.98,19.01,24323.0
2023-03-03 14:30:00,18.98,19.0,18.92,18.93,36695.0,18.98,19.0,18.92,18.93,36695.0
2023-03-03 14:40:00,18.93,18.93,18.79,18.84,114531.0,18.93,18.93,18.79,18.84,114531.0
2023-03-03 14:50:00,18.84,18.96,18.84,18.95,37844.0,18.84,18.96,18.84,18.95,37844.0
2023-03-03 15:00:00,18.96,18.96,18.91,18.93,16160.0,18.96,18.96,18.91,18.93,16160.0
2023-03-03 15:10:00,18.92,18.92,18.84,18.89,35608.0,18.92,18.92,18.84,18.89,35608.0
2023-03-03 15:20:00,18.89,18.95,18.79,18.81,74694.0,18.89,18.95,18.79,18.81,74694.0
2023-03-03 15:30:00,18.82,18.84,18.7,18.7,56967.0,18.82,18.84,18.7,18.7,56967.0
2023-03-03 15:40:00,18.71,18.77,18.67,18.71,69776.0,18.71,18.77,18.67,18.71,69776.0
2023-03-03 15:50:00,18.71,18.74,18.66,18.73,123218.0,18.71,18.74,18.66,18.73,123218.0
2023-03-06 09:30:00,18.52,19.05,18.52,19.02,206376.0,18.52,19.05,18.52,19.02,206376.0
2023-03-06 09:40:00,19.01,19.37,18.74,18.82,222242.0,19.01,19.37,18.74,18.82,222242.0
2023-03-06 09:50:00,18.86,19.0,18.71,18.8,58837.0,18.86,19.0,18.71,18.8,58837.0
2023-03-06 10:00:00,18.8,18.88,18.69,18.74,46088.0,18.8,18.88,18.69,18.74,46088.0
2023-03-06 10:10:00,18.76,18.94,18.73,18.87,33390.0,18.76,18.94,18.73,18.87,33390.0
2023-03-06 10:20:00,18.88,19.08,18.86,18.98,68936.0,18.88,19.08,18.86,18.98,68936.0
2023-03-06 10:30:00,18.97,19.07,18.95,18.95,28603.0,18.97,19.07,18.95,18.95,28603.0
2023-03-06 10:40:00,18.94,19.5,18.94,19.33,144151.0,18.94,19.5,18.94,19.33,144151.0
2023-03-06 10:50:00,19.29,19.29,19.13,19.22,53623.0,19.29,19.29,19.13,19.22,53623.0
2023-03-06 11:00:00,19.24,19.37,19.23,19.37,33900.0,19.24,19.37,19.23,19.37,33900.0
2023-03-06 11:10:00,19.35,19.44,19.32,19.42,51134.0,19.35,19.44,19.32,19.42,51134.0
2023-03-06 11:20:00,19.42,19.43,19.2,19.32,103149.0,19.42,19.43,19.2,19.32,103149.0
2023-03-06 11:30:00,19.32,19.38,19.23,19.37,41710.0,19.32,19.38,19.23,19.37,41710.0
2023-03-06 11:40:00,19.36,19.39,19.12,19.18,102130.0,19.36,19.39,19.12,19.18,102130.0
2023-03-06 11:50:00,19.18,19.25,19.1,19.2,52662.0,19.18,19.25,19.1,19.2,52662.0
2023-03-06 12:00:00,19.2,19.25,19.1,19.11,22608.0,19.2,19.25,19.1,19.11,22608.0
2023-03-06 12:10:00,19.11,19.25,19.11,19.18,39227.0,19.11,19.25,19.11,19.18,39227.0
2023-03-06 12:20:00,19.17,19.18,19.11,19.14,12440.0,19.17,19.18,19.11,19.14,12440.0
2023-03-06 12:30:00,19.15,19.17,19.11,19.13,18300.0,19.15,19.17,19.11,19.13,18300.0
2023-03-06 12:40:00,19.12,19.12,18.95,18.96,45587.0,19.12,19.12,18.95,18.96,45587.0
2023-03-06 12:50:00,18.96,19.01,18.93,18.94,34038.0,18.96,19.01,18.93,18.94,34038.0
2023-03-06 13:00:00,18.92,18.92,18.78,18.84,70466.0,18.92,18.92,18.78,18.84,70466.0
2023-03-06 13:10:00,18.85,18.87,18.74,18.77,79686.0,18.85,18.87,18.74,18.77,79686.0
2023-03-06 13:20:00,18.77,18.81,18.67,18.76,47603.0,18.77,18.81,18.67,18.76,47603.0
2023-03-06 13:30:00,18.76,18.86,18.73,18.8,35453.0,18.76,18.86,18.73,18.8,35453.0
2023-03-06 13:40:00,18.81,18.83,18.79,18.8,12968.0,18.81,18.83,18.79,18.8,12968.0
2023-03-06 13:50:00,18.81,18.83,18.76,18.77,12388.0,18.81,18.83,18.76,18.77,12388.0
2023-03-06 14:00:00,18.78,18.83,18.73,18.83,14117.0,18.78,18.83,18.73,18.83,14117.0
2023-03-06 14:10:00,18.84,18.86,18.77,18.8,10202.0,18.84,18.86,18.77,18.8,10202.0
2023-03-06 14:20:00,18.79,18.79,18.7,18.76,34773.0,18.79,18.79,18.7,18.76,34773.0
2023-03-06 14:30:00,18.76,18.87,18.76,18.82,18462.0,18.76,18.87,18.76,18.82,18462.0
2023-03-06 14:40:00,18.83,18.84,18.77,18.77,12010.0,18.83,18.84,18.77,18.77,12010.0
2023-03-06 14:50:00,18.77,18.92,18.74,18.91,46858.0,18.77,18.92,18.74,18.91,46858.0
2023-03-06 15:00:00,18.88,18.91,18.76,18.85,12571.0,18.88,18.91,18.76,18.85,12571.0
2023-03-06 15:10:00,18.84,18.87,18.73,18.79,18252.0,18.84,18.87,18.73,18.79,18252.0
2023-03-06 15:20:00,18.77,18.81,18.7,18.71,22175.0,18.77,18.81,18.7,18.71,22175.0
2023-03-06 15:30:00,18.69,18.82,18.68,18.8,37516.0,18.69,18.82,18.68,18.8,37516.0
2023-03-06 15:40:00,18.79,18.81,18.65,18.66,83573.0,18.79,18.81,18.65,18.66,83573.0
2023-03-06 15:50:00,18.65,18.74,18.58,18.64,214145.0,18.65,18.74,18.58,18.64,214145.0
2023-03-07 09:30:00,18.54,18.84,18.5,18.78,125110.0,18.54,18.84,18.5,18.78,125110.0
2023-03-07 09:40:00,18.78,18.8,18.63,18.64,47802.0,18.78,18.8,18.63,18.64,47802.0
2023-03-07 09:50:00,18.68,18.73,18.5,18.54,47230.0,18.68,18.73,18.5,18.54,47230.0
2023-03-07 10:00:00,18.55,18.57,18.15,18.21,205257.0,18.55,18.57,18.15,18.21,205257.0
2023-03-07 10:10:00,18.23,18.4,18.21,18.24,57493.0,18.23,18.4,18.21,18.24,57493.0
2023-03-07 10:20:00,18.25,18.36,18.18,18.25,69759.0,18.25,18.36,18.18,18.25,69759.0
2023-03-07 10:30:00,18.24,18.51,18.23,18.38,44774.0,18.24,18.51,18.23,18.38,44774.0
2023-03-07 10:40:00,18.43,18.47,18.31,18.46,33891.0,18.43,18.47,18.31,18.46,33891.0
2023-03-07 10:50:00,18.45,18.45,18.23,18.23,45545.0,18.45,18.45,18.23,18.23,45545.0
2023-03-07 11:00:00,18.23,18.33,18.23,18.31,33439.0,18.23,18.33,18.23,18.31,33439.0
2023-03-07 11:10:00,18.34,18.49,18.34,18.41,50585.0,18.34,18.49,18.34,18.41,50585.0
2023-03-07 11:20:00,18.42,18.46,18.37,18.37,26045.0,18.42,18.46,18.37,18.37,26045.0
2023-03-07 11:30:00,18.37,18.41,18.32,18.35,21349.0,18.37,18.41,18.32,18.35,21349.0
2023-03-07 11:40:00,18.36,18.44,18.35,18.43,22548.0,18.36,18.44,18.35,18.43,22548.0
2023-03-07 11:50:00,18.45,18.45,18.32,18.34,20706.0,18.45,18.45,18.32,18.34,20706.0
2023-03-07 12:00:00,18.34,18.37,18.31,18.34,20679.0,18.34,18.37,18.31,18.34,20679.0
2023-03-07 12:10:00,18.35,18.39,18.28,18.38,26595.0,18.35,18.39,18.28,18.38,26595.0
2023-03-07 12:20:00,18.39,18.49,18.38,18.46,24637.0,18.39,18.49,18.38,18.46,24637.0
2023-03-07 12:30:00,18.47,18.56,18.47,18.49,23193.0,18.47,18.56,18.47,18.49,23193.0
2023-03-07 12:40:00,18.49,18.58,18.45,18.58,24057.0,18.49,18.58,18.45,18.58,24057.0
2023-03-07 12:50:00,18.59,18.67,18.48,18.49,46576.0,18.59,18.67,18.48,18.49,46576.0
2023-03-07 13:00:00,18.49,18.5,18.38,18.39,11973.0,18.49,18.5,18.38,18.39,11973.0
2023-03-07 13:10:00,18.39,18.4,18.33,18.33,12022.0,18.39,18.4,18.33,18.33,12022.0
2023-03-07 13:20:00,18.34,18.37,18.3,18.36,18111.0,18.34,18.37,18.3,18.36,18111.0
2023-03-07 13:30:00,18.36,18.38,18.28,18.32,20251.0,18.36,18.38,18.28,18.32,20251.0
2023-03-07 13:40:00,18.3,18.3,18.19,18.2,31948.0,18.3,18.3,18.19,18.2,31948.0
2023-03-07 13:50:00,18.2,18.27,18.2,18.21,41045.0,18.2,18.27,18.2,18.21,41045.0
2023-03-07 14:00:00,18.22,18.32,18.22,18.25,49144.0,18.22,18.32,18.22,18.25,49144.0
2023-03-07 14:10:00,18.23,18.25,18.2,18.21,19477.0,18.23,18.25,18.2,18.21,19477.0
2023-03-07 14:20:00,18.23,18.23,18.15,18.16,43355.0,18.23,18.23,18.15,18.16,43355.0
2023-03-07 14:30:00,18.16,18.2,18.15,18.15,32701.0,18.16,18.2,18.15,18.15,32701.0
2023-03-07 14:40:00,18.15,18.23,18.15,18.18,16729.0,18.15,18.23,18.15,18.18,16729.0
2023-03-07 14:50:00,18.18,18.19,18.15,18.18,32766.0,18.18,18.19,18.15,18.18,32766.0
2023-03-07 15:00:00,18.18,18.22,18.17,18.21,50537.0,18.18,18.22,18.17,18.21,50537.0
2023-03-07 15:10:00,18.2,18.25,18.2,18.25,22578.0,18.2,18.25,18.2,18.25,22578.0
2023-03-07 15:20:00,18.23,18.24,18.15,18.16,63156.0,18.23,18.24,18.15,18.16,63156.0
2023-03-07 15:30:00,18.16,18.22,18.13,18.2,49621.0,18.16,18.22,18.13,18.2,49621.0
2023-03-07 15:40:00,18.2,18.21,18.16,18.18,48208.0,18.2,18.21,18.16,18.18,48208.0
2023-03-07 15:50:00,18.18,18.19,18.06,18.06,232508.0,18.18,18.19,18.06,18.06,232508.0
2023-03-08 09:30:00,18.05,18.21,17.71,17.79,242653.0,18.05,18.21,17.71,17.79,242653.0
2023-03-08 09:40:00,17.79,17.85,17.63,17.73,75319.0,17.79,17.85,17.63,17.73,75319.0
2023-03-08 09:50:00,17.73,17.97,17.72,17.9,79975.0,17.73,17.97,17.72,17.9,79975.0
2023-03-08 10:00:00,17.91,17.99,17.72,17.92,71380.0,17.91,17.99,17.72,17.92,71380.0
2023-03-08 10:10:00,17.9,18.0,17.79,17.88,39276.0,17.9,18.0,17.79,17.88,39276.0
2023-03-08 10:20:00,17.88,18.01,17.78,17.96,58956.0,17.88,18.01,17.78,17.96,58956.0
2023-03-08 10:30:00,17.98,18.04,17.9,17.99,63068.0,17.98,18.04,17.9,17.99,63068.0
2023-03-08 10:40:00,17.97,18.08,17.91,17.96,55164.0,17.97,18.08,17.91,17.96,55164.0
2023-03-08 10:50:00,17.93,18.05,17.89,17.89,51419.0,17.93,18.05,17.89,17.89,51419.0
2023-03-08 11:00:00,17.9,18.11,17.9,18.05,68270.0,17.9,18.11,17.9,18.05,68270.0
2023-03-08 11:10:00,18.03,18.08,17.99,18.05,71308.0,18.03,18.08,17.99,18.05,71308.0
2023-03-08 11:20:00,18.05,18.1,17.99,18.02,92784.0,18.05,18.1,17.99,18.02,92784.0
2023-03-08 11:30:00,18.0,18.02,17.87,17.94,72667.0,18.0,18.02,17.87,17.94,72667.0
2023-03-08 11:40:00,17.94,18.18,17.94,18.14,96348.0,17.94,18.18,17.94,18.14,96348.0
2023-03-08 11:50:00,18.15,18.2,18.11,18.16,63888.0,18.15,18.2,18.11,18.16,63888.0
2023-03-08 12:00:00,18.15,18.2,18.07,18.11,69079.0,18.15,18.2,18.07,18.11,69079.0
2023-03-08 12:10:00,18.13,18.15,18.01,18.02,71839.0,18.13,18.15,18.01,18.02,71839.0
2023-03-08 12:20:00,18.02,18.06,17.92,17.97,64942.0,18.02,18.06,17.92,17.97,64942.0
2023-03-08 12:30:00,17.98,17.98,17.87,17.89,82565.0,17.98,17.98,17.87,17.89,82565.0
2023-03-08 12:40:00,17.88,17.95,17.87,17.93,56514.0,17.88,17.95,17.87,17.93,56514.0
2023-03-08 12:50:00,17.93,17.96,17.89,17.94,65031.0,17.93,17.96,17.89,17.94,65031.0
2023-03-08 13:00:00,17.94,18.03,17.9,17.96,61146.0,17.94,18.03,17.9,17.96,61146.0
2023-03-08 13:10:00,17.96,18.04,17.94,18.0,64671.0,17.96,18.04,17.94,18.0,64671.0
2023-03-08 13:20:00,18.01,18.05,17.97,17.98,62365.0,18.01,18.05,17.97,17.98,62365.0
2023-03-08 13:30:00,18.0,18.04,17.96,17.98,48371.0,18.0,18.04,17.96,17.98,48371.0
2023-03-08 13:40:00,17.98,18.1,17.95,18.09,59028.0,17.98,18.1,17.95,18.09,59028.0
2023-03-08 13:50:00,18.09,18.14,18.04,18.13,56433.0,18.09,18.14,18.04,18.13,56433.0
2023-03-08 14:00:00,18.13,18.26,18.13,18.25,73353.0,18.13,18.26,18.13,18.25,73353.0
2023-03-08 14:10:00,18.26,18.36,18.23,18.29,81476.0,18.26,18.36,18.23,18.29,81476.0
2023-03-08 14:20:00,18.3,18.36,18.26,18.34,77023.0,18.3,18.36,18.26,18.34,77023.0
2023-03-08 14:30:00,18.32,18.38,18.27,18.31,39533.0,18.32,18.38,18.27,18.31,39533.0
2023-03-08 14:40:00,18.3,18.33,18.22,18.23,24476.0,18.3,18.33,18.22,18.23,24476.0
2023-03-08 14:50:00,18.23,18.23,18.13,18.15,16249.0,18.23,18.23,18.13,18.15,16249.0
2023-03-08 15:00:00,18.16,18.16,18.1,18.12,31007.0,18.16,18.16,18.1,18.12,31007.0
2023-03-08 15:10:00,18.11,18.14,18.08,18.1,17346.0,18.11,18.14,18.08,18.1,17346.0
2023-03-08 15:20:00,18.09,18.13,18.08,18.13,17109.0,18.09,18.13,18.08,18.13,17109.0
2023-03-08 15:30:00,18.12,18.31,18.12,18.29,27285.0,18.12,18.31,18.12,18.29,27285.0
2023-03-08 15:40:00,18.29,18.35,18.26,18.27,48330.0,18.29,18.35,18.26,18.27,48330.0
2023-03-08 15:50:00,18.25,18.28,18.18,18.18,177623.0,18.25,18.28,18.18,18.18,177623.0
2023-03-09 09:30:00,18.07,18.38,18.04,18.23,78898.0,18.07,18.38,18.04,18.23,78898.0
2023-03-09 09:40:00,18.27,18.31,18.17,18.26,26983.0,18.27,18.31,18.17,18.26,26983.0
2023-03-09 09:50:00,18.26,18.3,18.09,18.13,22579.0,18.26,18.3,18.09,18.13,22579.0
2023-03-09 10:00:00,18.16,18.2,18.08,18.1,41417.0,18.16,18.2,18.08,18.1,41417.0
2023-03-09 10:10:00,18.09,18.1,17.91,18.02,52127.0,18.09,18.1,17.91,18.02,52127.0
2023-03-09 10:20:00,18.02,18.07,17.96,18.01,36254.0,18.02,18.07,17.96,18.01,36254.0
2023-03-09 10:30:00,18.0,18.12,18.0,18.03,24788.0,18.0,18.12,18.0,18.03,24788.0
2023-03-09 10:40:00,18.02,18.12,17.95,18.1,36352.0,18.02,18.12,17.95,18.1,36352.0
2023-03-09 10:50:00,18.09,18.11,17.92,17.98,33746.0,18.09,18.11,17.92,17.98,33746.0
2023-03-09 11:00:00,17.98,18.04,17.95,17.98,20867.0,17.98,18.04,17.95,17.98,20867.0
2023-03-09 11:10:00,17.98,18.04,17.93,17.99,47142.0,17.98,18.04,17.93,17.99,47142.0
2023-03-09 11:20:00,17.98,18.0,17.91,17.93,45860.0,17.98,18.0,17.91,17.93,45860.0
2023-03-09 11:30:00,17.93,18.0,17.91,17.96,62142.0,17.93,18.0,17.91,17.96,62142.0
2023-03-09 11:40:00,17.96,17.99,17.88,17.89,43603.0,17.96,17.99,17.88,17.89,43603.0
2023-03-09 11:50:00,17.89,17.9,17.83,17.86,32463.0,17.89,17.9,17.83,17.86,32463.0
2023-03-09 12:00:00,17.86,17.9,17.79,17.87,30529.0,17.86,17.9,17.79,17.87,30529.0
2023-03-09 12:10:00,17.85,17.93,17.85,17.93,28720.0,17.85,17.93,17.85,17.93,28720.0
2023-03-09 12:20:00,17.91,17.98,17.89,17.94,27423.0,17.91,17.98,17.89,17.94,27423.0
2023-03-09 12:30:00,17.95,18.01,17.94,17.98,28516.0,17.95,18.01,17.94,17.98,28516.0
2023-03-09 12:40:00,17.98,18.01,17.94,17.94,13976.0,17.98,18.01,17.94,17.94,13976.0
2023-03-09 12:50:00,17.96,18.0,17.93,17.99,18351.0,17.96,18.0,17.93,17.99,18351.0
2023-03-09 13:00:00,17.99,18.06,17.98,18.02,20765.0,17.99,18.06,17.98,18.02,20765.0
2023-03-09 13:10:00,18.02,18.02,17.89,17.9,26772.0,18.02,18.02,17.89,17.9,26772.0
2023-03-09 13:20:00,17.9,17.91,17.78,17.81,34291.0,17.9,17.91,17.78,17.81,34291.0
2023-03-09 13:30:00,17.8,17.82,17.76,17.78,27415.0,17.8,17.82,17.76,17.78,27415.0
2023-03-09 13:40:00,17.78,17.84,17.67,17.69,61547.0,17.78,17.84,17.67,17.69,61547.0
2023-03-09 13:50:00,17.68,17.8,17.68,17.75,42210.0,17.68,17.8,17.68,17.75,42210.0
2023-03-09 14:00:00,17.77,17.77,17.64,17.67,38762.0,17.77,17.77,17.64,17.67,38762.0
2023-03-09 14:10:00,17.67,17.75,17.65,17.73,28328.0,17.67,17.75,17.65,17.73,28328.0
2023-03-09 14:20:00,17.73,17.8,17.72,17.78,27851.0,17.73,17.8,17.72,17.78,27851.0
2023-03-09 14:30:00,17.78,17.85,17.75,17.85,55958.0,17.78,17.85,17.75,17.85,55958.0
2023-03-09 14:40:00,17.85,17.91,17.78,17.8,37056.0,17.85,17.91,17.78,17.8,37056.0
2023-03-09 14:50:00,17.8,17.87,17.79,17.85,35438.0,17.8,17.87,17.79,17.85,35438.0
2023-03-09 15:00:00,17.85,17.87,17.83,17.84,29118.0,17.85,17.87,17.83,17.84,29118.0
2023-03-09 15:10:00,17.83,17.83,17.72,17.72,58578.0,17.83,17.83,17.72,17.72,58578.0
2023-03-09 15:20:00,17.72,17.73,17.66,17.68,60872.0,17.72,17.73,17.66,17.68,60872.0
2023-03-09 15:30:00,17.66,17.8,17.65,17.66,80647.0,17.66,17.8,17.65,17.66,80647.0
2023-03-09 15:40:00,17.66,17.67,17.47,17.48,174531.0,17.66,17.67,17.47,17.48,174531.0
2023-03-09 15:50:00,17.48,17.63,17.48,17.53,291776.0,17.48,17.63,17.48,17.53,291776.0
2023-03-10 09:30:00,17.53,17.54,17.06,17.06,142720.0,17.53,17.54,17.06,17.06,142720.0
2023-03-10 09:40:00,17.07,17.09,16.85,16.96,189991.0,17.07,17.09,16.85,16.96,189991.0
2023-03-10 09:50:00,16.94,17.25,16.9,17.22,69915.0,16.94,17.25,16.9,17.22,69915.0
2023-03-10 10:00:00,17.24,17.57,17.24,17.49,103298.0,17.24,17.57,17.24,17.49,103298.0
2023-03-10 10:10:00,17.48,17.48,17.24,17.24,20549.0,17.48,17.48,17.24,17.24,20549.0
2023-03-10 10:20:00,17.26,17.34,17.19,17.31,24287.0,17.26,17.34,17.19,17.31,24287.0
2023-03-10 10:30:00,17.33,17.48,17.27,17.36,20925.0,17.33,17.48,17.27,17.36,20925.0
2023-03-10 10:40:00,17.36,17.36,17.22,17.31,15412.0,17.36,17.36,17.22,17.31,15412.0
2023-03-10 10:50:00,17.32,17.53,17.29,17.51,26698.0,17.32,17.53,17.29,17.51,26698.0
2023-03-10 11:00:00,17.5,17.51,17.41,17.51,19696.0,17.5,17.51,17.41,17.51,19696.0
2023-03-10 11:10:00,17.53,17.56,17.38,17.56,34212.0,17.53,17.56,17.38,17.56,34212.0
2023-03-10 11:20:00,17.55,17.73,17.54,17.71,50113.0,17.55,17.73,17.54,17.71,50113.0
2023-03-10 11:30:00,17.7,17.77,17.6,17.62,32954.0,17.7,17.77,17.6,17.62,32954.0
2023-03-10 11:40:00,17.61,17.7,17.49,17.51,17136.0,17.61,17.7,17.49,17.51,17136.0
2023-03-10 11:50:00,17.49,17.49,17.36,17.37,29750.0,17.49,17.49,17.36,17.37,29750.0
2023-03-10 12:00:00,17.38,17.42,17.25,17.26,49804.0,17.38,17.42,17.25,17.26,49804.0
2023-03-10 12:10:00,17.28,17.33,17.26,17.32,21936.0,17.28,17.33,17.26,17.32,21936.0
2023-03-10 12:20:00,17.32,17.33,17.23,17.31,26542.0,17.32,17.33,17.23,17.31,26542.0
2023-03-10 12:30:00,17.34,17.35,17.27,17.29,23451.0,17.34,17.35,17.27,17.29,23451.0
2023-03-10 12:40:00,17.3,17.3,17.19,17.21,17709.0,17.3,17.3,17.19,17.21,17709.0
2023-03-10 12:50:00,17.21,17.22,17.08,17.1,12561.0,17.21,17.22,17.08,17.1,12561.0
2023-03-10 13:00:00,17.1,17.2,17.1,17.18,37261.0,17.1,17.2,17.1,17.18,37261.0
2023-03-10 13:10:00,17.18,17.19,17.11,17.11,16473.0,17.18,17.19,17.11,17.11,16473.0
2023-03-10 13:20:00,17.1,17.13,17.02,17.03,51154.0,17.1,17.13,17.02,17.03,51154.0
2023-03-10 13:30:00,17.03,17.08,17.01,17.03,45022.0,17.03,17.08,17.01,17.03,45022.0
2023-03-10 13:40:00,17.04,17.05,16.97,17.0,55080.0,17.04,17.05,16.97,17.0,55080.0
2023-03-10 13:50:00,16.98,17.05,16.97,17.05,32264.0,16.98,17.05,16.97,17.05,32264.0
2023-03-10 14:00:00,17.05,17.12,17.03,17.11,36149.0,17.05,17.12,17.03,17.11,36149.0
2023-03-10 14:10:00,17.11,17.14,17.0,17.05,41381.0,17.11,17.14,17.0,17.05,41381.0
2023-03-10 14:20:00,17.07,17.07,16.97,16.97,30640.0,17.07,17.07,16.97,16.97,30640.0
2023-03-10 14:30:00,16.99,17.03,16.95,16.99,63204.0,16.99,17.03,16.95,16.99,63204.0
2023-03-10 14:40:00,16.99,17.05,16.96,17.05,63286.0,16.99,17.05,16.96,17.05,63286.0
2023-03-10 14:50:00,17.04,17.29,17.03,17.16,99899.0,17.04,17.29,17.03,17.16,99899.0
2023-03-10 15:00:00,17.17,17.33,17.14,17.33,47294.0,17.17,17.33,17.14,17.33,47294.0
2023-03-10 15:10:00,17.33,17.38,17.25,17.26,24712.0,17.33,17.38,17.25,17.26,24712.0
2023-03-10 15:20:00,17.25,17.36,17.22,17.23,47336.0,17.25,17.36,17.22,17.23,47336.0
2023-03-10 15:30:00,17.22,17.26,17.05,17.15,124020.0,17.22,17.26,17.05,17.15,124020.0
2023-03-10 15:40:00,17.14,17.22,17.09,17.16,68221.0,17.14,17.22,17.09,17.16,68221.0
2023-03-10 15:50:00,17.15,17.3,17.12,17.24,157607.0,17.15,17.3,17.12,17.24,157607.0
2023-03-13 09:30:00,16.77,16.97,16.55,16.61,160948.0,16.77,16.97,16.55,16.61,160948.0
2023-03-13 09:40:00,16.62,16.98,16.52,16.97,86483.0,16.62,16.98,16.52,16.97,86483.0
2023-03-13 09:50:00,16.95,17.29,16.95,17.18,137688.0,16.95,17.29,16.95,17.18,137688.0
2023-03-13 10:00:00,17.17,17.28,17.06,17.18,73591.0,17.17,17.28,17.06,17.18,73591.0
2023-03-13 10:10:00,17.22,17.25,16.89,16.97,101970.0,17.22,17.25,16.89,16.97,101970.0
2023-03-13 10:20:00,16.96,17.07,16.91,16.94,42648.0,16.96,17.07,16.91,16.94,42648.0
2023-03-13 10:30:00,16.94,17.16,16.94,17.03,48368.0,16.94,17.16,16.94,17.03,48368.0
2023-03-13 10:40:00,17.05,17.17,16.9,17.13,75670.0,17.05,17.17,16.9,17.13,75670.0
2023-03-13 10:50:00,17.14,17.17,16.9,17.11,49634.0,17.14,17.17,16.9,17.11,49634.0
2023-03-13 11:00:00,17.1,17.2,17.05,17.16,50208.0,17.1,17.2,17.05,17.16,50208.0
2023-03-13 11:10:00,17.14,17.28,17.11,17.25,42578.0,17.14,17.28,17.11,17.25,42578.0
2023-03-13 11:20:00,17.26,17.35,17.15,17.33,64098.0,17.26,17.35,17.15,17.33,64098.0
2023-03-13 11:30:00,17.3,17.36,17.1,17.1,56367.0,17.3,17.36,17.1,17.1,56367.0
2023-03-13 11:40:00,17.11,17.24,17.1,17.22,24794.0,17.11,17.24,17.1,17.22,24794.0
2023-03-13 11:50:00,17.21,17.21,17.05,17.11,26101.0,17.21,17.21,17.05,17.11,26101.0
2023-03-13 12:00:00,17.09,17.19,17.02,17.07,28454.0,17.09,17.19,17.02,17.07,28454.0
2023-03-13 12:10:00,17.07,17.11,16.98,17.05,55582.0,17.07,17.11,16.98,17.05,55582.0
2023-03-13 12:20:00,17.05,17.07,16.91,16.95,26726.0,17.05,17.07,16.91,16.95,26726.0
2023-03-13 12:30:00,16.93,16.97,16.82,16.89,54319.0,16.93,16.97,16.82,16.89,54319.0
2023-03-13 12:40:00,16.88,16.97,16.79,16.82,58270.0,16.88,16.97,16.79,16.82,58270.0
2023-03-13 12:50:00,16.82,16.87,16.76,16.83,38546.0,16.82,16.87,16.76,16.83,38546.0
2023-03-13 13:00:00,16.84,16.84,16.77,16.83,32939.0,16.84,16.84,16.77,16.83,32939.0
2023-03-13 13:10:00,16.84,16.88,16.8,16.84,38373.0,16.84,16.88,16.8,16.84,38373.0
2023-03-13 13:20:00,16.83,16.83,16.75,16.79,42366.0,16.83,16.83,16.75,16.79,42366.0
2023-03-13 13:30:00,16.79,16.9,16.74,16.85,29699.0,16.79,16.9,16.74,16.85,29699.0
2023-03-13 13:40:00,16.85,16.87,16.7,16.73,46542.0,16.85,16.87,16.7,16.73,46542.0
2023-03-13 13:50:00,16.73,16.83,16.72,16.77,71308.0,16.73,16.83,16.72,16.77,71308.0
2023-03-13 14:00:00,16.79,16.91,16.79,16.88,57737.0,16.79,16.91,16.79,16.88,57737.0
2023-03-13 14:10:00,16.89,17.02,16.89,16.98,72543.0,16.89,17.02,16.89,16.98,72543.0
2023-03-13 14:20:00,16.95,17.02,16.93,16.94,25311.0,16.95,17.02,16.93,16.94,25311.0
2023-03-13 14:30:00,16.95,17.04,16.88,16.89,33185.0,16.95,17.04,16.88,16.89,33185.0
2023-03-13 14:40:00,16.9,17.0,16.88,16.95,41020.0,16.9,17.0,16.88,16.95,41020.0
2023-03-13 14:50:00,16.95,16.98,16.93,16.98,25828.0,16.95,16.98,16.93,16.98,25828.0
2023-03-13 15:00:00,16.98,16.99,16.88,16.94,24973.0,16.98,16.99,16.88,16.94,24973.0
2023-03-13 15:10:00,16.93,17.0,16.91,16.91,22014.0,16.93,17.0,16.91,16.91,22014.0
2023-03-13 15:20:00,16.91,16.91,16.83,16.85,29549.0,16.91,16.91,16.83,16.85,29549.0
2023-03-13 15:30:00,16.86,16.99,16.84,16.97,35707.0,16.86,16.99,16.84,16.97,35707.0
2023-03-13 15:40:00,16.97,17.03,16.91,16.93,55949.0,16.97,17.03,16.91,16.93,55949.0
2023-03-13 15:50:00,16.92,16.92,16.75,16.76,157030.0,16.92,16.92,16.75,16.76,157030.0
2023-03-14 09:30:00,17.37,17.41,17.19,17.26,112787.0,17.37,17.41,17.19,17.26,112787.0
2023-03-14 09:40:00,17.24,17.29,17.14,17.14,49264.0,17.24,17.29,17.14,17.14,49264.0
2023-03-14 09:50:00,17.14,17.15,16.92,16.97,56747.0,17.14,17.15,16.92,16.97,56747.0
2023-03-14 10:00:00,16.97,16.97,16.77,16.8,75557.0,16.97,16.97,16.77,16.8,75557.0
2023-03-14 10:10:00,16.8,16.92,16.67,16.89,58290.0,16.8,16.92,16.67,16.89,58290.0
2023-03-14 10:20:00,16.87,17.0,16.84,16.98,36604.0,16.87,17.0,16.84,16.98,36604.0
2023-03-14 10:30:00,16.98,17.04,16.82,16.84,48802.0,16.98,17.04,16.82,16.84,48802.0
2023-03-14 10:40:00,16.87,17.09,16.85,17.08,37672.0,16.87,17.09,16.85,17.08,37672.0
2023-03-14 10:50:00,17.09,17.1,16.87,16.87,37706.0,17.09,17.1,16.87,16.87,37706.0
2023-03-14 11:00:00,16.87,16.97,16.82,16.97,24134.0,16.87,16.97,16.82,16.97,24134.0
2023-03-14 11:10:00,16.96,17.01,16.92,16.97,16942.0,16.96,17.01,16.92,16.97,16942.0
2023-03-14 11:20:00,16.99,17.04,16.96,16.97,22301.0,16.99,17.04,16.96,16.97,22301.0
2023-03-14 11:30:00,16.98,17.02,16.92,16.96,16971.0,16.98,17.02,16.92,16.96,16971.0
2023-03-14 11:40:00,16.96,16.99,16.92,16.94,18868.0,16.96,16.99,16.92,16.94,18868.0
2023-03-14 11:50:00,16.95,17.05,16.95,17.0,30828.0,16.95,17.05,16.95,17.0,30828.0
2023-03-14 12:00:00,17.02,17.1,17.0,17.08,27533.0,17.02,17.1,17.0,17.08,27533.0
2023-03-14 12:10:00,17.08,17.1,16.88,16.97,141795.0,17.08,17.1,16.88,16.97,141795.0
2023-03-14 12:20:00,16.98,17.09,16.68,16.69,126019.0,16.98,17.09,16.68,16.69,126019.0
2023-03-14 12:30:00,16.68,16.8,16.64,16.7,164146.0,16.68,16.8,16.64,16.7,164146.0
2023-03-14 12:40:00,16.69,16.8,16.66,16.8,22419.0,16.69,16.8,16.66,16.8,22419.0
2023-03-14 12:50:00,16.8,16.86,16.74,16.78,17948.0,16.8,16.86,16.74,16.78,17948.0
2023-03-14 13:00:00,16.78,16.79,16.67,16.69,32288.0,16.78,16.79,16.67,16.69,32288.0
2023-03-14 13:10:00,16.67,16.68,16.44,16.57,101837.0,16.67,16.68,16.44,16.57,101837.0
2023-03-14 13:20:00,16.55,16.64,16.44,16.51,120968.0,16.55,16.64,16.44,16.51,120968.0
2023-03-14 13:30:00,16.51,16.59,16.46,16.58,52883.0,16.51,16.59,16.46,16.58,52883.0
2023-03-14 13:40:00,16.58,16.62,16.43,16.49,47756.0,16.58,16.62,16.43,16.49,47756.0
2023-03-14 13:50:00,16.5,16.52,16.44,16.46,43311.0,16.5,16.52,16.44,16.46,43311.0
2023-03-14 14:00:00,16.45,16.5,16.4,16.46,27429.0,16.45,16.5,16.4,16.46,27429.0
2023-03-14 14:10:00,16.47,16.52,16.41,16.46,47220.0,16.47,16.52,16.41,16.46,47220.0
2023-03-14 14:20:00,16.45,16.61,16.43,16.58,40286.0,16.45,16.61,16.43,16.58,40286.0
2023-03-14 14:30:00,16.58,16.61,16.53,16.58,21011.0,16.58,16.61,16.53,16.58,21011.0
2023-03-14 14:40:00,16.57,16.67,16.54,16.63,21550.0,16.57,16.67,16.54,16.63,21550.0
2023-03-14 14:50:00,16.62,16.7,16.61,16.69,30189.0,16.62,16.7,16.61,16.69,30189.0
2023-03-14 15:00:00,16.71,16.83,16.71,16.81,106699.0,16.71,16.83,16.71,16.81,106699.0
2023-03-14 15:10:00,16.81,16.83,16.66,16.81,71698.0,16.81,16.83,16.66,16.81,71698.0
2023-03-14 15:20:00,16.83,16.83,16.75,16.79,32539.0,16.83,16.83,16.75,16.79,32539.0
2023-03-14 15:30:00,16.8,16.9,16.76,16.89,46209.0,16.8,16.9,16.76,16.89,46209.0
2023-03-14 15:40:00,16.89,16.98,16.89,16.93,82253.0,16.89,16.98,16.89,16.93,82253.0
2023-03-14 15:50:00,16.93,16.96,16.85,16.91,184178.0,16.93,16.96,16.85,16.91,184178.0
2023-03-15 09:30:00,16.5,16.64,16.31,16.52,159237.0,16.5,16.64,16.31,16.52,159237.0
2023-03-15 09:40:00,16.52,16.69,16.4,16.56,96883.0,16.52,16.69,16.4,16.56,96883.0
2023-03-15 09:50:00,16.55,16.57,16.12,16.14,126967.0,16.55,16.57,16.12,16.14,126967.0
2023-03-15 10:00:00,16.12,16.26,16.02,16.15,105691.0,16.12,16.26,16.02,16.15,105691.0
2023-03-15 10:10:00,16.16,16.2,16.0,16.08,146932.0,16.16,16.2,16.0,16.08,146932.0
2023-03-15 10:20:00,16.08,16.23,15.93,15.96,186808.0,16.08,16.23,15.93,15.96,186808.0
2023-03-15 10:30:00,15.95,16.02,15.82,15.82,217409.0,15.95,16.02,15.82,15.82,217409.0
2023-03-15 10:40:00,15.83,15.87,15.76,15.8,134834.0,15.83,15.87,15.76,15.8,134834.0
2023-03-15 10:50:00,15.81,16.03,15.8,15.97,109959.0,15.81,16.03,15.8,15.97,109959.0
2023-03-15 11:00:00,15.95,16.1,15.82,16.03,106238.0,15.95,16.1,15.82,16.03,106238.0
2023-03-15 11:10:00,16.03,16.07,15.89,15.9,65768.0,16.03,16.07,15.89,15.9,65768.0
2023-03-15 11:20:00,15.89,15.97,15.85,15.86,43924.0,15.89,15.97,15.85,15.86,43924.0
2023-03-15 11:30:00,15.86,15.95,15.84,15.9,54630.0,15.86,15.95,15.84,15.9,54630.0
2023-03-15 11:40:00,15.91,16.04,15.9,16.0,54228.0,15.91,16.04,15.9,16.0,54228.0
2023-03-15 11:50:00,16.0,16.01,15.83,15.85,69920.0,16.0,16.01,15.83,15.85,69920.0
2023-03-15 12:00:00,15.86,15.87,15.77,15.78,65713.0,15.86,15.87,15.77,15.78,65713.0
2023-03-15 12:10:00,15.78,15.8,15.72,15.74,63034.0,15.78,15.8,15.72,15.74,63034.0
2023-03-15 12:20:00,15.74,15.82,15.71,15.82,65731.0,15.74,15.82,15.71,15.82,65731.0
2023-03-15 12:30:00,15.81,15.84,15.77,15.82,54242.0,15.81,15.84,15.77,15.82,54242.0
2023-03-15 12:40:00,15.82,15.83,15.75,15.83,44452.0,15.82,15.83,15.75,15.83,44452.0
2023-03-15 12:50:00,15.83,15.84,15.75,15.77,59205.0,15.83,15.84,15.75,15.77,59205.0
2023-03-15 13:00:00,15.76,15.8,15.69,15.74,103675.0,15.76,15.8,15.69,15.74,103675.0
2023-03-15 13:10:00,15.73,15.95,15.73,15.81,90996.0,15.73,15.95,15.73,15.81,90996.0
2023-03-15 13:20:00,15.81,15.85,15.78,15.85,38458.0,15.81,15.85,15.78,15.85,38458.0
2023-03-15 13:30:00,15.86,15.88,15.8,15.8,56266.0,15.86,15.88,15.8,15.8,56266.0
2023-03-15 13:40:00,15.8,15.81,15.72,15.74,48383.0,15.8,15.81,15.72,15.74,48383.0
2023-03-15 13:50:00,15.75,15.95,15.74,15.84,98306.0,15.75,15.95,15.74,15.84,98306.0
2023-03-15 14:00:00,15.85,15.86,15.77,15.77,44077.0,15.85,15.86,15.77,15.77,44077.0
2023-03-15 14:10:00,15.77,15.88,15.74,15.86,72976.0,15.77,15.88,15.74,15.86,72976.0
2023-03-15 14:20:00,15.86,16.04,15.85,15.99,64381.0,15.86,16.04,15.85,15.99,64381.0
2023-03-15 14:30:00,15.99,16.05,15.97,15.99,74821.0,15.99,16.05,15.97,15.99,74821.0
2023-03-15 14:40:00,15.98,16.03,15.91,15.91,54214.0,15.98,16.03,15.91,15.91,54214.0
2023-03-15 14:50:00,15.93,16.05,15.87,16.04,87535.0,15.93,16.05,15.87,16.04,87535.0
2023-03-15 15:00:00,16.04,16.09,15.94,15.95,59162.0,16.04,16.09,15.94,15.95,59162.0
2023-03-15 15:10:00,15.93,15.99,15.9,15.96,37383.0,15.93,15.99,15.9,15.96,37383.0
2023-03-15 15:20:00,15.95,15.98,15.87,15.89,45690.0,15.95,15.98,15.87,15.89,45690.0
2023-03-15 15:30:00,15.88,15.9,15.79,15.82,85014.0,15.88,15.9,15.79,15.82,85014.0
2023-03-15 15:40:00,15.81,15.94,15.79,15.89,86454.0,15.81,15.94,15.79,15.89,86454.0
2023-03-15 15:50:00,15.88,15.97,15.84,15.97,189742.0,15.88,15.97,15.84,15.97,189742.0
2023-03-16 09:30:00,16.0,16.01,15.57,15.78,241018.0,16.0,16.01,15.57,15.78,241018.0
2023-03-16 09:40:00,15.8,15.82,15.53,15.59,113091.0,15.8,15.82,15.53,15.59,113091.0
2023-03-16 09:50:00,15.59,15.82,15.54,15.81,148866.0,15.59,15.82,15.54,15.81,148866.0
2023-03-16 10:00:00,15.8,15.83,15.56,15.58,74340.0,15.8,15.83,15.56,15.58,74340.0
2023-03-16 10:10:00,15.59,15.69,15.56,15.6,92494.0,15.59,15.69,15.56,15.6,92494.0
2023-03-16 10:20:00,15.57,15.69,15.54,15.68,48980.0,15.57,15.69,15.54,15.68,48980.0
2023-03-16 10:30:00,15.7,15.94,15.69,15.93,54107.0,15.7,15.94,15.69,15.93,54107.0
2023-03-16 10:40:00,15.93,16.37,15.92,16.34,176632.0,15.93,16.37,15.92,16.34,176632.0
2023-03-16 10:50:00,16.35,16.47,16.19,16.21,126274.0,16.35,16.47,16.19,16.21,126274.0
2023-03-16 11:00:00,16.22,16.32,16.2,16.3,66529.0,16.22,16.32,16.2,16.3,66529.0
2023-03-16 11:10:00,16.3,16.35,16.26,16.27,62741.0,16.3,16.35,16.26,16.27,62741.0
2023-03-16 11:20:00,16.26,16.41,16.23,16.32,52403.0,16.26,16.41,16.23,16.32,52403.0
2023-03-16 11:30:00,16.34,16.35,16.2,16.34,47305.0,16.34,16.35,16.2,16.34,47305.0
2023-03-16 11:40:00,16.34,16.36,16.28,16.31,49353.0,16.34,16.36,16.28,16.31,49353.0
2023-03-16 11:50:00,16.31,16.4,16.29,16.32,53000.0,16.31,16.4,16.29,16.32,53000.0
2023-03-16 12:00:00,16.31,16.37,16.24,16.26,51285.0,16.31,16.37,16.24,16.26,51285.0
2023-03-16 12:10:00,16.27,16.31,16.22,16.25,27417.0,16.27,16.31,16.22,16.25,27417.0
2023-03-16 12:20:00,16.25,16.34,16.24,16.33,45116.0,16.25,16.34,16.24,16.33,45116.0
2023-03-16 12:30:00,16.34,16.35,16.24,16.25,40131.0,16.34,16.35,16.24,16.25,40131.0
2023-03-16 12:40:00,16.25,16.26,16.22,16.24,35353.0,16.25,16.26,16.22,16.24,35353.0
2023-03-16 12:50:00,16.26,16.51,16.24,16.51,72531.0,16.26,16.51,16.24,16.51,72531.0
2023-03-16 13:00:00,16.51,16.58,16.43,16.46,91979.0,16.51,16.58,16.43,16.46,91979.0
2023-03-16 13:10:00,16.45,16.5,16.33,16.38,46025.0,16.45,16.5,16.33,16.38,46025.0
2023-03-16 13:20:00,16.38,16.44,16.35,16.42,43875.0,16.38,16.44,16.35,16.42,43875.0
2023-03-16 13:30:00,16.42,16.44,16.36,16.43,26177.0,16.42,16.44,16.36,16.43,26177.0
2023-03-16 13:40:00,16.43,16.5,16.42,16.43,43951.0,16.43,16.5,16.42,16.43,43951.0
2023-03-16 13:50:00,16.43,16.45,16.38,16.43,22227.0,16.43,16.45,16.38,16.43,22227.0
2023-03-16 14:00:00,16.42,16.49,16.39,16.48,34071.0,16.42,16.49,16.39,16.48,34071.0
2023-03-16 14:10:00,16.49,16.52,16.46,16.5,32701.0,16.49,16.52,16.46,16.5,32701.0
2023-03-16 14:20:00,16.5,16.54,16.44,16.51,52850.0,16.5,16.54,16.44,16.51,52850.0
2023-03-16 14:30:00,16.51,16.53,16.43,16.52,44961.0,16.51,16.53,16.43,16.52,44961.0
2023-03-16 14:40:00,16.52,16.58,16.51,16.52,36731.0,16.52,16.58,16.51,16.52,36731.0
2023-03-16 14:50:00,16.52,16.66,16.5,16.64,85316.0,16.52,16.66,16.5,16.64,85316.0
2023-03-16 15:00:00,16.64,16.69,16.6,16.68,55692.0,16.64,16.69,16.6,16.68,55692.0
2023-03-16 15:10:00,16.68,16.72,16.63,16.66,47411.0,16.68,16.72,16.63,16.66,47411.0
2023-03-16 15:20:00,16.65,16.77,16.65,16.73,48577.0,16.65,16.77,16.65,16.73,48577.0
2023-03-16 15:30:00,16.73,16.74,16.62,16.67,60408.0,16.73,16.74,16.62,16.67,60408.0
2023-03-16 15:40:00,16.68,16.72,16.6,16.7,84892.0,16.68,16.72,16.6,16.7,84892.0
2023-03-16 15:50:00,16.7,16.76,16.56,16.75,349768.0,16.7,16.76,16.56,16.75,349768.0
2023-03-17 09:30:00,16.62,16.72,16.31,16.42,284681.0,16.62,16.72,16.31,16.42,284681.0
2023-03-17 09:40:00,16.43,16.46,16.12,16.14,112264.0,16.43,16.46,16.12,16.14,112264.0
2023-03-17 09:50:00,16.14,16.36,16.13,16.33,86551.0,16.14,16.36,16.13,16.33,86551.0
2023-03-17 10:00:00,16.35,16.43,16.16,16.17,86183.0,16.35,16.43,16.16,16.17,86183.0
2023-03-17 10:10:00,16.18,16.19,15.97,15.99,84837.0,16.18,16.19,15.97,15.99,84837.0
2023-03-17 10:20:00,16.0,16.06,15.91,16.0,63178.0,16.0,16.06,15.91,16.0,63178.0
2023-03-17 10:30:00,16.01,16.19,15.93,16.13,73559.0,16.01,16.19,15.93,16.13,73559.0
2023-03-17 10:40:00,16.1,16.18,15.94,16.14,99991.0,16.1,16.18,15.94,16.14,99991.0
2023-03-17 10:50:00,16.16,16.33,16.13,16.27,68988.0,16.16,16.33,16.13,16.27,68988.0
2023-03-17 11:00:00,16.25,16.3,16.12,16.27,43825.0,16.25,16.3,16.12,16.27,43825.0
2023-03-17 11:10:00,16.26,16.34,16.19,16.28,37196.0,16.26,16.34,16.19,16.28,37196.0
2023-03-17 11:20:00,16.29,16.3,16.11,16.12,48573.0,16.29,16.3,16.11,16.12,48573.0
2023-03-17 11:30:00,16.12,16.27,16.12,16.17,39445.0,16.12,16.27,16.12,16.17,39445.0
2023-03-17 11:40:00,16.17,16.21,16.09,16.2,64416.0,16.17,16.21,16.09,16.2,64416.0
2023-03-17 11:50:00,16.2,16.23,16.16,16.2,22980.0,16.2,16.23,16.16,16.2,22980.0
2023-03-17 12:00:00,16.21,16.25,16.09,16.23,25993.0,16.21,16.25,16.09,16.23,25993.0
2023-03-17 12:10:00,16.23,16.3,16.18,16.19,32267.0,16.23,16.3,16.18,16.19,32267.0
2023-03-17 12:20:00,16.2,16.29,16.19,16.29,66764.0,16.2,16.29,16.19,16.29,66764.0
2023-03-17 12:30:00,16.29,16.38,16.21,16.23,43523.0,16.29,16.38,16.21,16.23,43523.0
2023-03-17 12:40:00,16.24,16.24,16.11,16.15,47610.0,16.24,16.24,16.11,16.15,47610.0
2023-03-17 12:50:00,16.15,16.22,16.05,16.2,53035.0,16.15,16.22,16.05,16.2,53035.0
2023-03-17 13:00:00,16.21,16.22,16.16,16.19,19708.0,16.21,16.22,16.16,16.19,19708.0
2023-03-17 13:10:00,16.18,16.24,16.18,16.24,56052.0,16.18,16.24,16.18,16.24,56052.0
2023-03-17 13:20:00,16.25,16.28,16.18,16.19,51782.0,16.25,16.28,16.18,16.19,51782.0
2023-03-17 13:30:00,16.2,16.28,16.13,16.2,35466.0,16.2,16.28,16.13,16.2,35466.0
2023-03-17 13:40:00,16.19,16.21,16.17,16.18,20770.0,16.19,16.21,16.17,16.18,20770.0
2023-03-17 13:50:00,16.18,16.26,16.17,16.26,45400.0,16.18,16.26,16.17,16.26,45400.0
2023-03-17 14:00:00,16.27,16.32,16.23,16.24,81043.0,16.27,16.32,16.23,16.24,81043.0
2023-03-17 14:10:00,16.25,16.3,16.18,16.24,61007.0,16.25,16.3,16.18,16.24,61007.0
2023-03-17 14:20:00,16.24,16.27,16.2,16.26,40248.0,16.24,16.27,16.2,16.26,40248.0
2023-03-17 14:30:00,16.26,16.31,16.18,16.21,127699.0,16.26,16.31,16.18,16.21,127699.0
2023-03-17 14:40:00,16.21,16.29,16.18,16.19,46217.0,16.21,16.29,16.18,16.19,46217.0
2023-03-17 14:50:00,16.19,16.22,16.13,16.13,87660.0,16.19,16.22,16.13,16.13,87660.0
2023-03-17 15:00:00,16.13,16.14,16.05,16.11,107933.0,16.13,16.14,16.05,16.11,107933.0
2023-03-17 15:10:00,16.11,16.24,16.1,16.23,62658.0,16.11,16.24,16.1,16.23,62658.0
2023-03-17 15:20:00,16.23,16.28,16.17,16.27,98689.0,16.23,16.28,16.17,16.27,98689.0
2023-03-17 15:30:00,16.27,16.36,16.17,16.36,119823.0,16.27,16.36,16.17,16.36,119823.0
2023-03-17 15:40:00,16.36,16.54,16.35,16.53,227149.0,16.36,16.54,16.35,16.53,227149.0
2023-03-17 15:50:00,16.53,16.6,16.5,16.57,419010.0,16.53,16.6,16.5,16.57,419010.0
2023-03-20 09:30:00,16.65,16.7,16.25,16.32,260231.0,16.65,16.7,16.25,16.32,260231.0
2023-03-20 09:40:00,16.31,16.73,16.29,16.69,102290.0,16.31,16.73,16.29,16.69,102290.0
2023-03-20 09:50:00,16.69,16.91,16.6,16.72,137128.0,16.69,16.91,16.6,16.72,137128.0
2023-03-20 10:00:00,16.72,16.81,16.62,16.71,103149.0,16.72,16.81,16.62,16.71,103149.0
2023-03-20 10:10:00,16.71,16.92,16.71,16.78,94732.0,16.71,16.92,16.71,16.78,94732.0
2023-03-20 10:20:00,16.79,16.89,16.74,16.85,63478.0,16.79,16.89,16.74,16.85,63478.0
2023-03-20 10:30:00,16.84,16.96,16.76,16.82,75687.0,16.84,16.96,16.76,16.82,75687.0
2023-03-20 10:40:00,16.81,17.27,16.81,17.13,167345.0,16.81,17.27,16.81,17.13,167345.0
2023-03-20 10:50:00,17.15,17.17,16.89,16.96,95618.0,17.15,17.17,16.89,16.96,95618.0
2023-03-20 11:00:00,16.97,17.15,16.96,17.06,89115.0,16.97,17.15,16.96,17.06,89115.0
2023-03-20 11:10:00,17.06,17.14,16.89,17.11,157141.0,17.06,17.14,16.89,17.11,157141.0
2023-03-20 11:20:00,17.11,17.16,17.0,17.14,92090.0,17.11,17.16,17.0,17.14,92090.0
2023-03-20 11:30:00,17.14,17.14,16.98,17.01,77736.0,17.14,17.14,16.98,17.01,77736.0
2023-03-20 11:40:00,17.01,17.07,16.98,17.05,49197.0,17.01,17.07,16.98,17.05,49197.0
2023-03-20 11:50:00,17.05,17.07,16.93,16.99,90005.0,17.05,17.07,16.93,16.99,90005.0
2023-03-20 12:00:00,16.97,17.11,16.94,17.0,78764.0,16.97,17.11,16.94,17.0,78764.0
2023-03-20 12:10:00,17.0,17.01,16.86,16.9,200583.0,17.0,17.01,16.86,16.9,200583.0
2023-03-20 12:20:00,16.91,16.94,16.79,16.82,67438.0,16.91,16.94,16.79,16.82,67438.0
2023-03-20 12:30:00,16.83,16.85,16.77,16.82,33032.0,16.83,16.85,16.77,16.82,33032.0
2023-03-20 12:40:00,16.83,16.83,16.77,16.78,34521.0,16.83,16.83,16.77,16.78,34521.0
2023-03-20 12:50:00,16.78,16.85,16.78,16.84,26187.0,16.78,16.85,16.78,16.84,26187.0
2023-03-20 13:00:00,16.84,16.89,16.81,16.89,26937.0,16.84,16.89,16.81,16.89,26937.0
2023-03-20 13:10:00,16.9,16.92,16.85,16.86,17508.0,16.9,16.92,16.85,16.86,17508.0
2023-03-20 13:20:00,16.86,16.9,16.83,16.84,31573.0,16.86,16.9,16.83,16.84,31573.0
2023-03-20 13:30:00,16.84,16.86,16.74,16.84,49510.0,16.84,16.86,16.74,16.84,49510.0
2023-03-20 13:40:00,16.84,16.87,16.82,16.85,41596.0,16.84,16.87,16.82,16.85,41596.0
2023-03-20 13:50:00,16.84,16.86,16.76,16.76,39528.0,16.84,16.86,16.76,16.76,39528.0
2023-03-20 14:00:00,16.77,16.77,16.71,16.72,82591.0,16.77,16.77,16.71,16.72,82591.0
2023-03-20 14:10:00,16.72,16.83,16.71,16.78,67682.0,16.72,16.83,16.71,16.78,67682.0
2023-03-20 14:20:00,16.78,16.82,16.74,16.79,56259.0,16.78,16.82,16.74,16.79,56259.0
2023-03-20 14:30:00,16.79,16.8,16.72,16.74,54142.0,16.79,16.8,16.72,16.74,54142.0
2023-03-20 14:40:00,16.73,16.78,16.65,16.66,85578.0,16.73,16.78,16.65,16.66,85578.0
2023-03-20 14:50:00,16.65,16.68,16.58,16.59,59803.0,16.65,16.68,16.58,16.59,59803.0
2023-03-20 15:00:00,16.57,16.65,16.53,16.61,53987.0,16.57,16.65,16.53,16.61,53987.0
2023-03-20 15:10:00,16.61,16.66,16.6,16.66,34659.0,16.61,16.66,16.6,16.66,34659.0
2023-03-20 15:20:00,16.66,16.67,16.61,16.66,59633.0,16.66,16.67,16.61,16.66,59633.0
2023-03-20 15:30:00,16.65,16.79,16.65,16.74,112101.0,16.65,16.79,16.65,16.74,112101.0
2023-03-20 15:40:00,16.74,16.78,16.68,16.78,58655.0,16.74,16.78,16.68,16.78,58655.0
2023-03-20 15:50:00,16.78,16.89,16.76,16.89,292042.0,16.78,16.89,16.76,16.89,292042.0
2023-03-21 09:30:00,17.15,17.49,17.14,17.48,222624.0,17.15,17.49,17.14,17.48,222624.0
2023-03-21 09:40:00,17.47,17.64,17.47,17.58,164615.0,17.47,17.64,17.47,17.58,164615.0
2023-03-21 09:50:00,17.6,17.75,17.49,17.73,126127.0,17.6,17.75,17.49,17.73,126127.0
2023-03-21 10:00:00,17.74,18.19,17.73,17.81,404149.0,17.74,18.19,17.73,17.81,404149.0
2023-03-21 10:10:00,17.85,18.07,17.81,17.99,128190.0,17.85,18.07,17.81,17.99,128190.0
2023-03-21 10:20:00,18.02,18.03,17.72,17.84,120300.0,18.02,18.03,17.72,17.84,120300.0
2023-03-21 10:30:00,17.84,17.9,17.77,17.78,50856.0,17.84,17.9,17.77,17.78,50856.0
2023-03-21 10:40:00,17.76,17.81,17.59,17.79,91022.0,17.76,17.81,17.59,17.79,91022.0
2023-03-21 10:50:00,17.79,17.79,17.65,17.78,65007.0,17.79,17.79,17.65,17.78,65007.0
2023-03-21 11:00:00,17.77,17.95,17.76,17.77,123972.0,17.77,17.95,17.76,17.77,123972.0
2023-03-21 11:10:00,17.78,17.92,17.72,17.91,64583.0,17.78,17.92,17.72,17.91,64583.0
2023-03-21 11:20:00,17.91,17.95,17.87,17.93,44132.0,17.91,17.95,17.87,17.93,44132.0
2023-03-21 11:30:00,17.93,18.0,17.91,17.92,60749.0,17.93,18.0,17.91,17.92,60749.0
2023-03-21 11:40:00,17.92,17.93,17.81,17.85,32010.0,17.92,17.93,17.81,17.85,32010.0
2023-03-21 11:50:00,17.85,17.86,17.72,17.82,44318.0,17.85,17.86,17.72,17.82,44318.0
2023-03-21 12:00:00,17.82,17.9,17.81,17.89,40034.0,17.82,17.9,17.81,17.89,40034.0
2023-03-21 12:10:00,17.9,17.98,17.87,17.89,50408.0,17.9,17.98,17.87,17.89,50408.0
2023-03-21 12:20:00,17.89,17.95,17.84,17.93,43171.0,17.89,17.95,17.84,17.93,43171.0
2023-03-21 12:30:00,17.94,18.01,17.94,17.98,50046.0,17.94,18.01,17.94,17.98,50046.0
2023-03-21 12:40:00,17.99,18.01,17.91,17.97,50625.0,17.99,18.01,17.91,17.97,50625.0
2023-03-21 12:50:00,17.99,18.12,17.98,18.1,85468.0,17.99,18.12,17.98,18.1,85468.0
2023-03-21 13:00:00,18.11,18.14,18.03,18.13,51117.0,18.11,18.14,18.03,18.13,51117.0
2023-03-21 13:10:00,18.13,18.21,18.12,18.19,61730.0,18.13,18.21,18.12,18.19,61730.0
2023-03-21 13:20:00,18.21,18.35,18.19,18.3,154576.0,18.21,18.35,18.19,18.3,154576.0
2023-03-21 13:30:00,18.3,18.35,18.12,18.2,136179.0,18.3,18.35,18.12,18.2,136179.0
2023-03-21 13:40:00,18.2,18.2,17.99,18.0,92960.0,18.2,18.2,17.99,18.0,92960.0
2023-03-21 13:50:00,18.0,18.01,17.77,17.77,92720.0,18.0,18.01,17.77,17.77,92720.0
2023-03-21 14:00:00,17.77,17.88,17.75,17.87,38941.0,17.77,17.88,17.75,17.87,38941.0
2023-03-21 14:10:00,17.88,17.97,17.87,17.95,46770.0,17.88,17.97,17.87,17.95,46770.0
2023-03-21 14:20:00,17.95,17.95,17.84,17.87,39447.0,17.95,17.95,17.84,17.87,39447.0
2023-03-21 14:30:00,17.88,17.93,17.86,17.91,28079.0,17.88,17.93,17.86,17.91,28079.0
2023-03-21 14:40:00,17.89,17.93,17.86,17.92,39220.0,17.89,17.93,17.86,17.92,39220.0
2023-03-21 14:50:00,17.91,17.92,17.8,17.82,54930.0,17.91,17.92,17.8,17.82,54930.0
2023-03-21 15:00:00,17.81,17.84,17.74,17.82,55034.0,17.81,17.84,17.74,17.82,55034.0
2023-03-21 15:10:00,17.81,17.84,17.76,17.8,43618.0,17.81,17.84,17.76,17.8,43618.0
2023-03-21 15:20:00,17.8,17.82,17.7,17.74,75775.0,17.8,17.82,17.7,17.74,75775.0
2023-03-21 15:30:00,17.74,17.75,17.5,17.6,217233.0,17.74,17.75,17.5,17.6,217233.0
2023-03-21 15:40:00,17.61,17.75,17.61,17.71,178816.0,17.61,17.75,17.61,17.71,178816.0
2023-03-21 15:50:00,17.71,17.72,17.61,17.65,360887.0,17.71,17.72,17.61,17.65,360887.0
2023-03-22 09:30:00,26.55,27.0,23.52,23.91,8537369.0,26.55,27.0,23.52,23.91,8537369.0
2023-03-22 09:40:00,23.86,24.03,23.05,23.75,4271491.0,23.86,24.03,23.05,23.75,4271491.0
2023-03-22 09:50:00,23.75,24.27,23.3,23.31,3068199.0,23.75,24.27,23.3,23.31,3068199.0
2023-03-22 10:00:00,23.34,23.95,23.13,23.64,1814638.0,23.34,23.95,23.13,23.64,1814638.0
2023-03-22 10:10:00,23.64,24.48,23.57,24.37,2400013.0,23.64,24.48,23.57,24.37,2400013.0
2023-03-22 10:20:00,24.39,25.2,24.35,24.73,3130209.0,24.39,25.2,24.35,24.73,3130209.0
2023-03-22 10:30:00,24.71,25.99,24.71,25.77,2515697.0,24.71,25.99,24.71,25.77,2515697.0
2023-03-22 10:40:00,25.74,25.91,24.5,24.72,2651651.0,25.74,25.91,24.5,24.72,2651651.0
2023-03-22 10:50:00,24.71,24.94,23.93,24.24,1805886.0,24.71,24.94,23.93,24.24,1805886.0
2023-03-22 11:00:00,24.22,24.54,24.02,24.41,1131530.0,24.22,24.54,24.02,24.41,1131530.0
2023-03-22 11:10:00,24.43,24.7,24.36,24.58,950388.0,24.43,24.7,24.36,24.58,950388.0
2023-03-22 11:20:00,24.6,25.08,24.58,25.04,1103173.0,24.6,25.08,24.58,25.04,1103173.0
2023-03-22 11:30:00,25.04,25.35,25.04,25.2,951321.0,25.04,25.35,25.04,25.2,951321.0
2023-03-22 11:40:00,25.2,25.21,24.72,25.13,937847.0,25.2,25.21,24.72,25.13,937847.0
2023-03-22 11:50:00,25.13,25.25,24.21,24.3,1093284.0,25.13,25.25,24.21,24.3,1093284.0
2023-03-22 12:00:00,24.34,24.5,23.92,24.16,642214.0,24.34,24.5,23.92,24.16,642214.0
2023-03-22 12:10:00,24.17,24.25,23.5,23.62,737191.0,24.17,24.25,23.5,23.62,737191.0
2023-03-22 12:20:00,23.62,24.2,23.58,24.15,649431.0,23.62,24.2,23.58,24.15,649431.0
2023-03-22 12:30:00,24.12,24.35,23.86,24.27,551826.0,24.12,24.35,23.86,24.27,551826.0
2023-03-22 12:40:00,24.25,24.54,24.19,24.34,624865.0,24.25,24.54,24.19,24.34,624865.0
2023-03-22 12:50:00,24.33,24.8,24.33,24.63,649290.0,24.33,24.8,24.33,24.63,649290.0
2023-03-22 13:00:00,24.64,24.77,24.46,24.63,460735.0,24.64,24.77,24.46,24.63,460735.0
2023-03-22 13:10:00,24.62,24.95,24.61,24.81,601890.0,24.62,24.95,24.61,24.81,601890.0
2023-03-22 13:20:00,24.81,25.0,24.66,24.96,487387.0,24.81,25.0,24.66,24.96,487387.0
2023-03-22 13:30:00,24.97,25.15,24.78,24.86,792452.0,24.97,25.15,24.78,24.86,792452.0
2023-03-22 13:40:00,24.84,25.2,24.82,24.89,594019.0,24.84,25.2,24.82,24.89,594019.0
2023-03-22 13:50:00,24.9,24.97,24.36,24.58,667350.0,24.9,24.97,24.36,24.58,667350.0
2023-03-22 14:00:00,24.58,24.96,24.4,24.48,818479.0,24.58,24.96,24.4,24.48,818479.0
2023-03-22 14:10:00,24.5,24.51,24.07,24.42,506960.0,24.5,24.51,24.07,24.42,506960.0
2023-03-22 14:20:00,24.45,24.55,24.29,24.51,257709.0,24.45,24.55,24.29,24.51,257709.0
2023-03-22 14:30:00,24.48,24.77,24.32,24.64,494372.0,24.48,24.77,24.32,24.64,494372.0
2023-03-22 14:40:00,24.64,25.67,24.64,25.42,1236174.0,24.64,25.67,24.64,25.42,1236174.0
2023-03-22 14:50:00,25.42,25.55,24.58,24.69,991987.0,25.42,25.55,24.58,24.69,991987.0
2023-03-22 15:00:00,24.69,24.79,23.95,23.97,786449.0,24.69,24.79,23.95,23.97,786449.0
2023-03-22 15:10:00,23.99,24.52,23.96,24.39,581449.0,23.99,24.52,23.96,24.39,581449.0
2023-03-22 15:20:00,24.4,24.74,24.34,24.67,532596.0,24.4,24.74,24.34,24.67,532596.0
2023-03-22 15:30:00,24.66,24.66,24.13,24.22,630961.0,24.66,24.66,24.13,24.22,630961.0
2023-03-22 15:40:00,24.22,24.41,23.95,24.02,561131.0,24.22,24.41,23.95,24.02,561131.0
2023-03-22 15:50:00,24.03,24.17,23.74,23.86,1137078.0,24.03,24.17,23.74,23.86,1137078.0
2023-03-23 09:30:00,22.57,23.42,22.53,23.3,840500.0,22.57,23.42,22.53,23.3,840500.0
2023-03-23 09:40:00,23.29,23.63,23.05,23.44,374903.0,23.29,23.63,23.05,23.44,374903.0
2023-03-23 09:50:00,23.44,23.45,23.01,23.17,305936.0,23.44,23.45,23.01,23.17,305936.0
2023-03-23 10:00:00,23.18,23.48,23.16,23.4,244202.0,23.18,23.48,23.16,23.4,244202.0
2023-03-23 10:10:00,23.38,23.76,23.38,23.67,315076.0,23.38,23.76,23.38,23.67,315076.0
2023-03-23 10:20:00,23.7,23.72,23.4,23.65,276963.0,23.7,23.72,23.4,23.65,276963.0
2023-03-23 10:30:00,23.66,23.75,23.51,23.58,193921.0,23.66,23.75,23.51,23.58,193921.0
2023-03-23 10:40:00,23.59,24.35,23.58,24.34,507236.0,23.59,24.35,23.58,24.34,507236.0
2023-03-23 10:50:00,24.34,24.59,24.14,24.23,413610.0,24.34,24.59,24.14,24.23,413610.0
2023-03-23 11:00:00,24.25,24.3,23.79,23.92,431256.0,24.25,24.3,23.79,23.92,431256.0
2023-03-23 11:10:00,23.91,24.07,23.81,23.82,218393.0,23.91,24.07,23.81,23.82,218393.0
2023-03-23 11:20:00,23.82,23.99,23.65,23.72,181204.0,23.82,23.99,23.65,23.72,181204.0
2023-03-23 11:30:00,23.72,23.98,23.72,23.78,128426.0,23.72,23.98,23.72,23.78,128426.0
2023-03-23 11:40:00,23.78,23.81,23.61,23.7,137859.0,23.78,23.81,23.61,23.7,137859.0
2023-03-23 11:50:00,23.74,23.75,23.16,23.47,204005.0,23.74,23.75,23.16,23.47,204005.0
2023-03-23 12:00:00,23.48,23.61,23.34,23.54,151062.0,23.48,23.61,23.34,23.54,151062.0
2023-03-23 12:10:00,23.54,23.6,23.38,23.58,81112.0,23.54,23.6,23.38,23.58,81112.0
2023-03-23 12:20:00,23.59,23.6,23.39,23.53,84459.0,23.59,23.6,23.39,23.53,84459.0
2023-03-23 12:30:00,23.57,23.6,23.47,23.49,58826.0,23.57,23.6,23.47,23.49,58826.0
2023-03-23 12:40:00,23.47,23.57,23.26,23.37,174638.0,23.47,23.57,23.26,23.37,174638.0
2023-03-23 12:50:00,23.37,23.38,23.08,23.21,131833.0,23.37,23.38,23.08,23.21,131833.0
2023-03-23 13:00:00,23.22,23.23,22.82,22.87,250350.0,23.22,23.23,22.82,22.87,250350.0
2023-03-23 13:10:00,22.86,23.12,22.86,22.92,177414.0,22.86,23.12,22.86,22.92,177414.0
2023-03-23 13:20:00,22.94,23.1,22.88,22.96,133448.0,22.94,23.1,22.88,22.96,133448.0
2023-03-23 13:30:00,22.95,23.07,22.8,22.98,149711.0,22.95,23.07,22.8,22.98,149711.0
2023-03-23 13:40:00,22.97,23.0,22.88,22.93,111758.0,22.97,23.0,22.88,22.93,111758.0
2023-03-23 13:50:00,22.93,22.98,22.82,22.87,77916.0,22.93,22.98,22.82,22.87,77916.0
2023-03-23 14:00:00,22.88,22.98,22.72,22.79,275701.0,22.88,22.98,22.72,22.79,275701.0
2023-03-23 14:10:00,22.79,22.8,22.56,22.57,236140.0,22.79,22.8,22.56,22.57,236140.0
2023-03-23 14:20:00,22.56,22.68,22.4,22.43,213720.0,22.56,22.68,22.4,22.43,213720.0
2023-03-23 14:30:00,22.43,22.54,22.31,22.33,168467.0,22.43,22.54,22.31,22.33,168467.0
2023-03-23 14:40:00,22.34,22.46,22.2,22.38,235682.0,22.34,22.46,22.2,22.38,235682.0
2023-03-23 14:50:00,22.37,22.45,22.22,22.43,172229.0,22.37,22.45,22.22,22.43,172229.0
2023-03-23 15:00:00,22.43,22.78,22.35,22.54,313416.0,22.43,22.78,22.35,22.54,313416.0
2023-03-23 15:10:00,22.54,22.6,22.21,22.21,151097.0,22.54,22.6,22.21,22.21,151097.0
2023-03-23 15:20:00,22.21,22.49,22.13,22.45,159432.0,22.21,22.49,22.13,22.45,159432.0
2023-03-23 15:30:00,22.42,22.53,22.33,22.45,89980.0,22.42,22.53,22.33,22.45,89980.0
2023-03-23 15:40:00,22.45,22.7,22.38,22.62,178385.0,22.45,22.7,22.38,22.62,178385.0
2023-03-23 15:50:00,22.63,22.78,22.51,22.59,275554.0,22.63,22.78,22.51,22.59,275554.0
2023-03-24 09:30:00,22.32,23.08,22.26,23.05,554462.0,22.32,23.08,22.26,23.05,554462.0
2023-03-24 09:40:00,23.05,23.35,22.55,22.58,535782.0,23.05,23.35,22.55,22.58,535782.0
2023-03-24 09:50:00,22.55,23.03,22.53,22.94,260407.0,22.55,23.03,22.53,22.94,260407.0
2023-03-24 10:00:00,22.95,23.03,22.43,22.57,226123.0,22.95,23.03,22.43,22.57,226123.0
2023-03-24 10:10:00,22.57,22.95,22.55,22.72,159460.0,22.57,22.95,22.55,22.72,159460.0
2023-03-24 10:20:00,22.71,22.84,22.44,22.8,167963.0,22.71,22.84,22.44,22.8,167963.0
2023-03-24 10:30:00,22.81,22.81,22.47,22.5,91565.0,22.81,22.81,22.47,22.5,91565.0
2023-03-24 10:40:00,22.47,22.5,22.3,22.33,202012.0,22.47,22.5,22.3,22.33,202012.0
2023-03-24 10:50:00,22.34,22.4,22.16,22.26,245475.0,22.34,22.4,22.16,22.26,245475.0
2023-03-24 11:00:00,22.26,22.43,22.21,22.26,105380.0,22.26,22.43,22.21,22.26,105380.0
2023-03-24 11:10:00,22.27,22.31,22.1,22.29,126881.0,22.27,22.31,22.1,22.29,126881.0
2023-03-24 11:20:00,22.31,22.56,22.3,22.5,75875.0,22.31,22.56,22.3,22.5,75875.0
2023-03-24 11:30:00,22.49,22.79,22.41,22.76,151730.0,22.49,22.79,22.41,22.76,151730.0
2023-03-24 11:40:00,22.78,23.0,22.64,22.92,275151.0,22.78,23.0,22.64,22.92,275151.0
2023-03-24 11:50:00,22.92,23.24,22.8,23.2,301444.0,22.92,23.24,22.8,23.2,301444.0
2023-03-24 12:00:00,23.2,23.38,22.93,22.96,239624.0,23.2,23.38,22.93,22.96,239624.0
2023-03-24 12:10:00,22.98,23.06,22.78,22.88,177527.0,22.98,23.06,22.78,22.88,177527.0
2023-03-24 12:20:00,22.89,23.04,22.85,22.99,57945.0,22.89,23.04,22.85,22.99,57945.0
2023-03-24 12:30:00,22.99,23.16,22.94,23.08,115020.0,22.99,23.16,22.94,23.08,115020.0
2023-03-24 12:40:00,23.07,23.2,23.06,23.11,84847.0,23.07,23.2,23.06,23.11,84847.0
2023-03-24 12:50:00,23.1,23.16,22.97,22.99,67700.0,23.1,23.16,22.97,22.99,67700.0
2023-03-24 13:00:00,23.0,23.09,23.0,23.05,48931.0,23.0,23.09,23.0,23.05,48931.0
2023-03-24 13:10:00,23.03,23.08,22.94,23.04,56582.0,23.03,23.08,22.94,23.04,56582.0
2023-03-24 13:20:00,23.03,23.22,22.99,23.19,64925.0,23.03,23.22,22.99,23.19,64925.0
2023-03-24 13:30:00,23.2,23.63,23.16,23.4,276740.0,23.2,23.63,23.16,23.4,276740.0
2023-03-24 13:40:00,23.43,23.49,23.35,23.37,94342.0,23.43,23.49,23.35,23.37,94342.0
2023-03-24 13:50:00,23.37,23.6,23.37,23.58,147273.0,23.37,23.6,23.37,23.58,147273.0
2023-03-24 14:00:00,23.57,23.68,23.48,23.48,189654.0,23.57,23.68,23.48,23.48,189654.0
2023-03-24 14:10:00,23.48,23.65,23.42,23.65,124296.0,23.48,23.65,23.42,23.65,124296.0
2023-03-24 14:20:00,23.66,23.77,23.55,23.62,137129.0,23.66,23.77,23.55,23.62,137129.0
2023-03-24 14:30:00,23.6,23.74,23.55,23.63,89688.0,23.6,23.74,23.55,23.63,89688.0
2023-03-24 14:40:00,23.63,23.81,23.6,23.78,122753.0,23.63,23.81,23.6,23.78,122753.0
2023-03-24 14:50:00,23.77,23.92,23.69,23.85,160008.0,23.77,23.92,23.69,23.85,160008.0
2023-03-24 15:00:00,23.85,23.91,23.53,23.69,252071.0,23.85,23.91,23.53,23.69,252071.0
2023-03-24 15:10:00,23.67,23.77,23.64,23.76,98066.0,23.67,23.77,23.64,23.76,98066.0
2023-03-24 15:20:00,23.77,23.97,23.77,23.94,150315.0,23.77,23.97,23.77,23.94,150315.0
2023-03-24 15:30:00,23.94,23.99,23.6,23.68,255333.0,23.94,23.99,23.6,23.68,255333.0
2023-03-24 15:40:00,23.7,23.88,23.68,23.78,257230.0,23.7,23.88,23.68,23.78,257230.0
2023-03-24 15:50:00,23.84,23.98,23.76,23.98,451037.0,23.84,23.98,23.76,23.98,451037.0
2023-03-27 09:30:00,23.99,24.01,23.21,23.39,352532.0,23.99,24.01,23.21,23.39,352532.0
2023-03-27 09:40:00,23.43,23.67,23.36,23.52,164690.0,23.43,23.67,23.36,23.52,164690.0
2023-03-27 09:50:00,23.49,23.57,22.9,23.14,265835.0,23.49,23.57,22.9,23.14,265835.0
2023-03-27 10:00:00,23.14,23.23,23.05,23.12,260500.0,23.14,23.23,23.05,23.12,260500.0
2023-03-27 10:10:00,23.13,23.14,22.93,22.97,101482.0,23.13,23.14,22.93,22.97,101482.0
2023-03-27 10:20:00,22.95,23.03,22.7,22.79,180912.0,22.95,23.03,22.7,22.79,180912.0
2023-03-27 10:30:00,22.76,22.93,22.69,22.89,118452.0,22.76,22.93,22.69,22.89,118452.0
2023-03-27 10:40:00,22.91,23.19,22.84,23.18,110877.0,22.91,23.19,22.84,23.18,110877.0
2023-03-27 10:50:00,23.17,23.24,22.94,22.94,114043.0,23.17,23.24,22.94,22.94,114043.0
2023-03-27 11:00:00,22.95,23.1,22.83,22.93,106136.0,22.95,23.1,22.83,22.93,106136.0
2023-03-27 11:10:00,22.91,22.96,22.82,22.82,97393.0,22.91,22.96,22.82,22.82,97393.0
2023-03-27 11:20:00,22.81,22.9,22.81,22.88,40723.0,22.81,22.9,22.81,22.88,40723.0
2023-03-27 11:30:00,22.88,23.05,22.85,22.91,61661.0,22.88,23.05,22.85,22.91,61661.0
2023-03-27 11:40:00,22.91,22.92,22.79,22.81,38164.0,22.91,22.92,22.79,22.81,38164.0
2023-03-27 11:50:00,22.81,22.86,22.7,22.8,56620.0,22.81,22.86,22.7,22.8,56620.0
2023-03-27 12:00:00,22.79,22.88,22.78,22.86,29838.0,22.79,22.88,22.78,22.86,29838.0
2023-03-27 12:10:00,22.88,23.08,22.87,23.03,78646.0,22.88,23.08,22.87,23.03,78646.0
2023-03-27 12:20:00,23.05,23.17,23.04,23.13,50952.0,23.05,23.17,23.04,23.13,50952.0
2023-03-27 12:30:00,23.13,23.16,23.0,23.03,47422.0,23.13,23.16,23.0,23.03,47422.0
2023-03-27 12:40:00,23.03,23.34,23.02,23.33,94018.0,23.03,23.34,23.02,23.33,94018.0
2023-03-27 12:50:00,23.33,23.42,23.21,23.3,68957.0,23.33,23.42,23.21,23.3,68957.0
2023-03-27 13:00:00,23.31,23.4,23.28,23.33,63081.0,23.31,23.4,23.28,23.33,63081.0
2023-03-27 13:10:00,23.3,23.34,23.13,23.24,38737.0,23.3,23.34,23.13,23.24,38737.0
2023-03-27 13:20:00,23.26,23.35,23.25,23.34,31753.0,23.26,23.35,23.25,23.34,31753.0
2023-03-27 13:30:00,23.34,23.45,23.3,23.43,48091.0,23.34,23.45,23.3,23.43,48091.0
2023-03-27 13:40:00,23.42,23.59,23.42,23.57,77305.0,23.42,23.59,23.42,23.57,77305.0
2023-03-27 13:50:00,23.58,23.59,23.46,23.49,50289.0,23.58,23.59,23.46,23.49,50289.0
2023-03-27 14:00:00,23.49,23.49,23.43,23.45,22167.0,23.49,23.49,23.43,23.45,22167.0
2023-03-27 14:10:00,23.45,23.57,23.44,23.56,30317.0,23.45,23.57,23.44,23.56,30317.0
2023-03-27 14:20:00,23.56,23.66,23.56,23.63,42348.0,23.56,23.66,23.56,23.63,42348.0
2023-03-27 14:30:00,23.63,23.74,23.6,23.71,81984.0,23.63,23.74,23.6,23.71,81984.0
2023-03-27 14:40:00,23.71,23.73,23.63,23.67,37172.0,23.71,23.73,23.63,23.67,37172.0
2023-03-27 14:50:00,23.66,23.69,23.57,23.65,29010.0,23.66,23.69,23.57,23.65,29010.0
2023-03-27 15:00:00,23.64,23.66,23.5,23.52,27751.0,23.64,23.66,23.5,23.52,27751.0
2023-03-27 15:10:00,23.51,23.56,23.44,23.47,41133.0,23.51,23.56,23.44,23.47,41133.0
2023-03-27 15:20:00,23.46,23.47,23.38,23.39,52907.0,23.46,23.47,23.38,23.39,52907.0
2023-03-27 15:30:00,23.39,23.42,23.13,23.21,101485.0,23.39,23.42,23.13,23.21,101485.0
2023-03-27 15:40:00,23.21,23.27,23.08,23.12,104130.0,23.21,23.27,23.08,23.12,104130.0
2023-03-27 15:50:00,23.11,23.17,22.98,23.0,314986.0,23.11,23.17,22.98,23.0,314986.0
2023-03-28 09:30:00,22.97,23.27,22.85,23.16,164104.0,22.97,23.27,22.85,23.16,164104.0
2023-03-28 09:40:00,23.13,23.19,22.88,22.93,134894.0,23.13,23.19,22.88,22.93,134894.0
2023-03-28 09:50:00,22.92,22.94,22.41,22.45,268275.0,22.92,22.94,22.41,22.45,268275.0
2023-03-28 10:00:00,22.48,22.64,22.45,22.58,98545.0,22.48,22.64,22.45,22.58,98545.0
2023-03-28 10:10:00,22.59,22.75,22.54,22.71,82374.0,22.59,22.75,22.54,22.71,82374.0
2023-03-28 10:20:00,22.74,22.75,22.51,22.55,71270.0,22.74,22.75,22.51,22.55,71270.0
2023-03-28 10:30:00,22.58,22.58,22.3,22.43,182250.0,22.58,22.58,22.3,22.43,182250.0
2023-03-28 10:40:00,22.43,22.45,22.22,22.33,131640.0,22.43,22.45,22.22,22.33,131640.0
2023-03-28 10:50:00,22.33,22.36,22.25,22.28,48262.0,22.33,22.36,22.25,22.28,48262.0
2023-03-28 11:00:00,22.29,22.54,22.25,22.44,170541.0,22.29,22.54,22.25,22.44,170541.0
2023-03-28 11:10:00,22.43,22.72,22.42,22.63,64915.0,22.43,22.72,22.42,22.63,64915.0
2023-03-28 11:20:00,22.63,22.73,22.6,22.67,101325.0,22.63,22.73,22.6,22.67,101325.0
2023-03-28 11:30:00,22.68,22.78,22.61,22.77,59441.0,22.68,22.78,22.61,22.77,59441.0
2023-03-28 11:40:00,22.77,22.9,22.66,22.68,94839.0,22.77,22.9,22.66,22.68,94839.0
2023-03-28 11:50:00,22.68,22.79,22.66,22.7,49808.0,22.68,22.79,22.66,22.7,49808.0
2023-03-28 12:00:00,22.7,22.71,22.63,22.66,39090.0,22.7,22.71,22.63,22.66,39090.0
2023-03-28 12:10:00,22.65,22.65,22.46,22.49,56961.0,22.65,22.65,22.46,22.49,56961.0
2023-03-28 12:20:00,22.49,22.6,22.47,22.49,49131.0,22.49,22.6,22.47,22.49,49131.0
2023-03-28 12:30:00,22.45,22.5,22.39,22.45,58268.0,22.45,22.5,22.39,22.45,58268.0
2023-03-28 12:40:00,22.45,22.48,22.33,22.36,43993.0,22.45,22.48,22.33,22.36,43993.0
2023-03-28 12:50:00,22.36,22.38,22.29,22.31,56007.0,22.36,22.38,22.29,22.31,56007.0
2023-03-28 13:00:00,22.31,22.49,22.29,22.41,74802.0,22.31,22.49,22.29,22.41,74802.0
2023-03-28 13:10:00,22.41,22.47,22.34,22.45,52477.0,22.41,22.47,22.34,22.45,52477.0
2023-03-28 13:20:00,22.46,23.23,22.44,23.02,503487.0,22.46,23.23,22.44,23.02,503487.0
2023-03-28 13:30:00,23.02,23.1,22.66,22.75,393259.0,23.02,23.1,22.66,22.75,393259.0
2023-03-28 13:40:00,22.73,22.89,22.62,22.88,129902.0,22.73,22.89,22.62,22.88,129902.0
2023-03-28 13:50:00,22.9,23.0,22.8,22.88,201563.0,22.9,23.0,22.8,22.88,201563.0
2023-03-28 14:00:00,22.89,23.18,22.89,23.15,144207.0,22.89,23.18,22.89,23.15,144207.0
2023-03-28 14:10:00,23.16,23.21,23.06,23.09,100978.0,23.16,23.21,23.06,23.09,100978.0
2023-03-28 14:20:00,23.09,23.42,23.06,23.28,192710.0,23.09,23.42,23.06,23.28,192710.0
2023-03-28 14:30:00,23.29,23.44,23.22,23.42,70761.0,23.29,23.44,23.22,23.42,70761.0
2023-03-28 14:40:00,23.42,23.54,23.19,23.2,229134.0,23.42,23.54,23.19,23.2,229134.0
2023-03-28 14:50:00,23.19,23.19,22.99,23.04,153207.0,23.19,23.19,22.99,23.04,153207.0
2023-03-28 15:00:00,23.04,23.05,22.89,23.0,65010.0,23.04,23.05,22.89,23.0,65010.0
2023-03-28 15:10:00,22.99,23.01,22.92,23.0,36395.0,22.99,23.01,22.92,23.0,36395.0
2023-03-28 15:20:00,22.99,22.99,22.9,22.92,45367.0,22.99,22.99,22.9,22.92,45367.0
2023-03-28 15:30:00,22.91,22.96,22.83,22.86,54542.0,22.91,22.96,22.83,22.86,54542.0
2023-03-28 15:40:00,22.86,22.9,22.82,22.88,45678.0,22.86,22.9,22.82,22.88,45678.0
2023-03-28 15:50:00,22.91,23.15,22.88,23.14,259849.0,22.91,23.15,22.88,23.14,259849.0
2023-03-29 09:30:00,23.08,23.41,22.9,23.4,212741.0,23.08,23.41,22.9,23.4,212741.0
2023-03-29 09:40:00,23.41,23.7,23.38,23.46,223216.0,23.41,23.7,23.38,23.46,223216.0
2023-03-29 09:50:00,23.45,23.54,23.21,23.42,114547.0,23.45,23.54,23.21,23.42,114547.0
2023-03-29 10:00:00,23.45,23.47,23.27,23.43,104973.0,23.45,23.47,23.27,23.43,104973.0
2023-03-29 10:10:00,23.4,23.66,23.29,23.59,188174.0,23.4,23.66,23.29,23.59,188174.0
2023-03-29 10:20:00,23.59,23.64,23.43,23.45,87045.0,23.59,23.64,23.43,23.45,87045.0
2023-03-29 10:30:00,23.44,23.52,23.26,23.26,77961.0,23.44,23.52,23.26,23.26,77961.0
2023-03-29 10:40:00,23.26,23.29,22.92,22.92,139278.0,23.26,23.29,22.92,22.92,139278.0
2023-03-29 10:50:00,22.93,23.05,22.9,22.93,83635.0,22.93,23.05,22.9,22.93,83635.0
2023-03-29 11:00:00,22.92,23.14,22.91,23.02,73859.0,22.92,23.14,22.91,23.02,73859.0
2023-03-29 11:10:00,23.0,23.0,22.86,22.88,60307.0,23.0,23.0,22.86,22.88,60307.0
2023-03-29 11:20:00,22.89,22.97,22.88,22.92,47999.0,22.89,22.97,22.88,22.92,47999.0
2023-03-29 11:30:00,22.93,22.96,22.89,22.92,41206.0,22.93,22.96,22.89,22.92,41206.0
2023-03-29 11:40:00,22.91,22.94,22.74,22.93,114291.0,22.91,22.94,22.74,22.93,114291.0
2023-03-29 11:50:00,22.93,23.07,22.93,23.02,70536.0,22.93,23.07,22.93,23.02,70536.0
2023-03-29 12:00:00,23.03,23.04,22.88,22.91,28559.0,23.03,23.04,22.88,22.91,28559.0
2023-03-29 12:10:00,22.91,22.99,22.85,22.97,27851.0,22.91,22.99,22.85,22.97,27851.0
2023-03-29 12:20:00,23.0,23.0,22.88,22.91,29326.0,23.0,23.0,22.88,22.91,29326.0
2023-03-29 12:30:00,22.91,22.94,22.8,22.84,29962.0,22.91,22.94,22.8,22.84,29962.0
2023-03-29 12:40:00,22.82,22.82,22.66,22.69,83641.0,22.82,22.82,22.66,22.69,83641.0
2023-03-29 12:50:00,22.69,22.69,22.52,22.55,137348.0,22.69,22.69,22.52,22.55,137348.0
2023-03-29 13:00:00,22.56,22.56,22.26,22.31,158060.0,22.56,22.56,22.26,22.31,158060.0
2023-03-29 13:10:00,22.3,22.57,22.22,22.49,188177.0,22.3,22.57,22.22,22.49,188177.0
2023-03-29 13:20:00,22.5,22.55,22.44,22.48,54848.0,22.5,22.55,22.44,22.48,54848.0
2023-03-29 13:30:00,22.47,22.5,22.4,22.42,77193.0,22.47,22.5,22.4,22.42,77193.0
2023-03-29 13:40:00,22.43,22.48,22.39,22.43,42216.0,22.43,22.48,22.39,22.43,42216.0
2023-03-29 13:50:00,22.43,22.47,22.39,22.4,64398.0,22.43,22.47,22.39,22.4,64398.0
2023-03-29 14:00:00,22.39,22.55,22.33,22.53,71796.0,22.39,22.55,22.33,22.53,71796.0
2023-03-29 14:10:00,22.53,22.55,22.45,22.5,41530.0,22.53,22.55,22.45,22.5,41530.0
2023-03-29 14:20:00,22.48,22.5,22.45,22.46,26683.0,22.48,22.5,22.45,22.46,26683.0
2023-03-29 14:30:00,22.47,22.62,22.46,22.6,48762.0,22.47,22.62,22.46,22.6,48762.0
2023-03-29 14:40:00,22.6,22.7,22.58,22.66,63770.0,22.6,22.7,22.58,22.66,63770.0
2023-03-29 14:50:00,22.67,22.69,22.57,22.62,25919.0,22.67,22.69,22.57,22.62,25919.0
2023-03-29 15:00:00,22.63,22.63,22.5,22.53,37749.0,22.63,22.63,22.5,22.53,37749.0
2023-03-29 15:10:00,22.51,22.57,22.45,22.55,52528.0,22.51,22.57,22.45,22.55,52528.0
2023-03-29 15:20:00,22.53,22.54,22.44,22.51,66297.0,22.53,22.54,22.44,22.51,66297.0
2023-03-29 15:30:00,22.5,22.53,22.41,22.45,92694.0,22.5,22.53,22.41,22.45,92694.0
2023-03-29 15:40:00,22.44,22.55,22.41,22.47,90347.0,22.44,22.55,22.41,22.47,90347.0
2023-03-29 15:50:00,22.48,22.56,22.42,22.47,198531.0,22.48,22.56,22.42,22.47,198531.0
2023-03-30 09:30:00,22.6,22.68,22.36,22.55,166329.0,22.6,22.68,22.36,22.55,166329.0
2023-03-30 09:40:00,22.55,22.67,22.49,22.65,115132.0,22.55,22.67,22.49,22.65,115132.0
2023-03-30 09:50:00,22.67,22.68,22.45,22.57,82770.0,22.67,22.68,22.45,22.57,82770.0
2023-03-30 10:00:00,22.59,22.64,22.31,22.43,107898.0,22.59,22.64,22.31,22.43,107898.0
2023-03-30 10:10:00,22.42,22.48,22.29,22.47,91124.0,22.42,22.48,22.29,22.47,91124.0
2023-03-30 10:20:00,22.47,22.48,22.39,22.43,50415.0,22.47,22.48,22.39,22.43,50415.0
2023-03-30 10:30:00,22.44,22.48,22.3,22.4,65398.0,22.44,22.48,22.3,22.4,65398.0
2023-03-30 10:40:00,22.39,22.42,22.23,22.28,74581.0,22.39,22.42,22.23,22.28,74581.0
2023-03-30 10:50:00,22.28,22.37,22.24,22.27,108124.0,22.28,22.37,22.24,22.27,108124.0
2023-03-30 11:00:00,22.27,22.76,22.25,22.71,179971.0,22.27,22.76,22.25,22.71,179971.0
2023-03-30 11:10:00,22.71,22.83,22.57,22.69,148365.0,22.71,22.83,22.57,22.69,148365.0
2023-03-30 11:20:00,22.69,22.83,22.66,22.74,88725.0,22.69,22.83,22.66,22.74,88725.0
2023-03-30 11:30:00,22.75,22.75,22.56,22.6,44619.0,22.75,22.75,22.56,22.6,44619.0
2023-03-30 11:40:00,22.59,22.6,22.47,22.5,54883.0,22.59,22.6,22.47,22.5,54883.0
2023-03-30 11:50:00,22.51,22.57,22.5,22.51,48732.0,22.51,22.57,22.5,22.51,48732.0
2023-03-30 12:00:00,22.5,22.58,22.49,22.55,27887.0,22.5,22.58,22.49,22.55,27887.0
2023-03-30 12:10:00,22.55,22.55,22.43,22.44,36794.0,22.55,22.55,22.43,22.44,36794.0
2023-03-30 12:20:00,22.45,22.48,22.36,22.42,25825.0,22.45,22.48,22.36,22.42,25825.0
2023-03-30 12:30:00,22.43,22.48,22.34,22.36,46422.0,22.43,22.48,22.34,22.36,46422.0
2023-03-30 12:40:00,22.35,22.42,22.28,22.34,64963.0,22.35,22.42,22.28,22.34,64963.0
2023-03-30 12:50:00,22.32,22.36,22.23,22.27,159352.0,22.32,22.36,22.23,22.27,159352.0
2023-03-30 13:00:00,22.27,22.42,22.22,22.39,67212.0,22.27,22.42,22.22,22.39,67212.0
2023-03-30 13:10:00,22.37,22.45,22.36,22.39,17135.0,22.37,22.45,22.36,22.39,17135.0
2023-03-30 13:20:00,22.39,22.43,22.31,22.35,17107.0,22.39,22.43,22.31,22.35,17107.0
2023-03-30 13:30:00,22.34,22.35,22.21,22.22,36890.0,22.34,22.35,22.21,22.22,36890.0
2023-03-30 13:40:00,22.22,22.22,22.1,22.2,95445.0,22.22,22.22,22.1,22.2,95445.0
2023-03-30 13:50:00,22.2,22.23,22.13,22.14,29377.0,22.2,22.23,22.13,22.14,29377.0
2023-03-30 14:00:00,22.14,22.21,22.13,22.17,27133.0,22.14,22.21,22.13,22.17,27133.0
2023-03-30 14:10:00,22.16,22.2,22.12,22.17,44393.0,22.16,22.2,22.12,22.17,44393.0
2023-03-30 14:20:00,22.18,22.25,22.16,22.16,75341.0,22.18,22.25,22.16,22.16,75341.0
2023-03-30 14:30:00,22.16,22.37,22.16,22.25,99133.0,22.16,22.37,22.16,22.25,99133.0
2023-03-30 14:40:00,22.26,22.33,22.24,22.32,30099.0,22.26,22.33,22.24,22.32,30099.0
2023-03-30 14:50:00,22.33,22.33,22.25,22.29,22809.0,22.33,22.33,22.25,22.29,22809.0
2023-03-30 15:00:00,22.28,22.43,22.27,22.41,81292.0,22.28,22.43,22.27,22.41,81292.0
2023-03-30 15:10:00,22.4,22.54,22.34,22.54,78179.0,22.4,22.54,22.34,22.54,78179.0
2023-03-30 15:20:00,22.54,22.58,22.52,22.54,76366.0,22.54,22.58,22.52,22.54,76366.0
2023-03-30 15:30:00,22.54,22.59,22.48,22.58,41439.0,22.54,22.59,22.48,22.58,41439.0
2023-03-30 15:40:00,22.57,22.58,22.44,22.44,71603.0,22.57,22.58,22.44,22.44,71603.0
2023-03-30 15:50:00,22.45,22.5,22.44,22.5,108449.0,22.45,22.5,22.44,22.5,108449.0
2023-03-31 09:30:00,22.35,22.48,22.17,22.25,167376.0,22.35,22.48,22.17,22.25,167376.0
2023-03-31 09:40:00,22.26,22.49,22.24,22.39,79113.0,22.26,22.49,22.24,22.39,79113.0
2023-03-31 09:50:00,22.39,22.45,22.15,22.22,101888.0,22.39,22.45,22.15,22.22,101888.0
2023-03-31 10:00:00,22.22,22.5,22.21,22.45,102551.0,22.22,22.5,22.21,22.45,102551.0
2023-03-31 10:10:00,22.44,22.46,22.35,22.39,59061.0,22.44,22.46,22.35,22.39,59061.0
2023-03-31 10:20:00,22.42,22.77,22.4,22.69,205019.0,22.42,22.77,22.4,22.69,205019.0
2023-03-31 10:30:00,22.67,22.77,22.53,22.54,103952.0,22.67,22.77,22.53,22.54,103952.0
2023-03-31 10:40:00,22.54,22.6,22.44,22.6,89092.0,22.54,22.6,22.44,22.6,89092.0
2023-03-31 10:50:00,22.59,22.65,22.53,22.62,43722.0,22.59,22.65,22.53,22.62,43722.0
2023-03-31 11:00:00,22.62,22.81,22.6,22.61,79062.0,22.62,22.81,22.6,22.61,79062.0
2023-03-31 11:10:00,22.6,22.66,22.54,22.66,40619.0,22.6,22.66,22.54,22.66,40619.0
2023-03-31 11:20:00,22.65,22.7,22.61,22.62,34479.0,22.65,22.7,22.61,22.62,34479.0
2023-03-31 11:30:00,22.61,22.64,22.55,22.59,79208.0,22.61,22.64,22.55,22.59,79208.0
2023-03-31 11:40:00,22.59,22.62,22.55,22.58,16547.0,22.59,22.62,22.55,22.58,16547.0
2023-03-31 11:50:00,22.58,22.62,22.53,22.61,42444.0,22.58,22.62,22.53,22.61,42444.0
2023-03-31 12:00:00,22.62,22.7,22.6,22.66,49260.0,22.62,22.7,22.6,22.66,49260.0
2023-03-31 12:10:00,22.66,22.69,22.63,22.66,22620.0,22.66,22.69,22.63,22.66,22620.0
2023-03-31 12:20:00,22.67,22.68,22.6,22.61,59647.0,22.67,22.68,22.6,22.61,59647.0
2023-03-31 12:30:00,22.6,22.65,22.57,22.61,29440.0,22.6,22.65,22.57,22.61,29440.0
2023-03-31 12:40:00,22.6,22.8,22.6,22.77,55546.0,22.6,22.8,22.6,22.77,55546.0
2023-03-31 12:50:00,22.79,22.8,22.7,22.72,22682.0,22.79,22.8,22.7,22.72,22682.0
2023-03-31 13:00:00,22.71,22.74,22.61,22.66,30481.0,22.71,22.74,22.61,22.66,30481.0
2023-03-31 13:10:00,22.66,22.66,22.6,22.61,32164.0,22.66,22.66,22.6,22.61,32164.0
2023-03-31 13:20:00,22.61,22.68,22.6,22.65,35948.0,22.61,22.68,22.6,22.65,35948.0
2023-03-31 13:30:00,22.67,22.68,22.61,22.62,15656.0,22.67,22.68,22.61,22.62,15656.0
2023-03-31 13:40:00,22.63,22.65,22.59,22.61,37716.0,22.63,22.65,22.59,22.61,37716.0
2023-03-31 13:50:00,22.61,22.68,22.6,22.64,22831.0,22.61,22.68,22.6,22.64,22831.0
2023-03-31 14:00:00,22.65,22.72,22.65,22.68,28105.0,22.65,22.72,22.65,22.68,28105.0
2023-03-31 14:10:00,22.67,22.69,22.63,22.63,23647.0,22.67,22.69,22.63,22.63,23647.0
2023-03-31 14:20:00,22.63,22.75,22.61,22.73,53192.0,22.63,22.75,22.61,22.73,53192.0
2023-03-31 14:30:00,22.72,22.78,22.7,22.76,27461.0,22.72,22.78,22.7,22.76,27461.0
2023-03-31 14:40:00,22.78,22.8,22.7,22.73,44546.0,22.78,22.8,22.7,22.73,44546.0
2023-03-31 14:50:00,22.73,22.74,22.68,22.7,22633.0,22.73,22.74,22.68,22.7,22633.0
2023-03-31 15:00:00,22.71,22.76,22.68,22.73,64240.0,22.71,22.76,22.68,22.73,64240.0
2023-03-31 15:10:00,22.74,22.93,22.73,22.92,120049.0,22.74,22.93,22.73,22.92,120049.0
2023-03-31 15:20:00,22.92,23.04,22.87,22.89,208793.0,22.92,23.04,22.87,22.89,208793.0
2023-03-31 15:30:00,22.89,22.92,22.77,22.79,141766.0,22.89,22.92,22.77,22.79,141766.0
2023-03-31 15:40:00,22.78,22.9,22.77,22.89,124159.0,22.78,22.9,22.77,22.89,124159.0
2023-03-31 15:50:00,22.91,23.07,22.9,23.03,489186.0,22.91,23.07,22.9,23.03,489186.0
2023-04-03 09:30:00,22.94,23.43,22.85,23.3,410910.0,22.94,23.43,22.85,23.3,410910.0
2023-04-03 09:40:00,23.28,23.69,22.98,23.6,275449.0,23.28,23.69,22.98,23.6,275449.0
2023-04-03 09:50:00,23.63,23.85,23.33,23.51,389179.0,23.63,23.85,23.33,23.51,389179.0
2023-04-03 10:00:00,23.52,23.64,23.01,23.04,207211.0,23.52,23.64,23.01,23.04,207211.0
2023-04-03 10:10:00,23.05,23.1,22.88,23.07,133916.0,23.05,23.1,22.88,23.07,133916.0
2023-04-03 10:20:00,23.09,23.25,22.97,23.17,111764.0,23.09,23.25,22.97,23.17,111764.0
2023-04-03 10:30:00,23.19,23.32,23.09,23.17,72720.0,23.19,23.32,23.09,23.17,72720.0
2023-04-03 10:40:00,23.16,23.16,23.04,23.08,75794.0,23.16,23.16,23.04,23.08,75794.0
2023-04-03 10:50:00,23.07,23.1,22.89,22.9,84520.0,23.07,23.1,22.89,22.9,84520.0
2023-04-03 11:00:00,22.91,22.94,22.68,22.73,107426.0,22.91,22.94,22.68,22.73,107426.0
2023-04-03 11:10:00,22.72,22.81,22.66,22.71,76585.0,22.72,22.81,22.66,22.71,76585.0
2023-04-03 11:20:00,22.73,22.8,22.68,22.71,59213.0,22.73,22.8,22.68,22.71,59213.0
2023-04-03 11:30:00,22.71,22.88,22.7,22.88,54626.0,22.71,22.88,22.7,22.88,54626.0
2023-04-03 11:40:00,22.88,22.98,22.86,22.97,37904.0,22.88,22.98,22.86,22.97,37904.0
2023-04-03 11:50:00,22.97,23.07,22.94,23.07,53656.0,22.97,23.07,22.94,23.07,53656.0
2023-04-03 12:00:00,23.04,23.12,23.0,23.07,61118.0,23.04,23.12,23.0,23.07,61118.0
2023-04-03 12:10:00,23.06,23.13,23.05,23.09,40709.0,23.06,23.13,23.05,23.09,40709.0
2023-04-03 12:20:00,23.1,23.15,23.05,23.05,49286.0,23.1,23.15,23.05,23.05,49286.0
2023-04-03 12:30:00,23.05,23.06,22.98,23.0,41213.0,23.05,23.06,22.98,23.0,41213.0
2023-04-03 12:40:00,22.98,22.98,22.89,22.95,41170.0,22.98,22.98,22.89,22.95,41170.0
2023-04-03 12:50:00,22.94,22.94,22.82,22.85,30987.0,22.94,22.94,22.82,22.85,30987.0
2023-04-03 13:00:00,22.84,22.86,22.77,22.86,37034.0,22.84,22.86,22.77,22.86,37034.0
2023-04-03 13:10:00,22.86,22.96,22.85,22.91,31169.0,22.86,22.96,22.85,22.91,31169.0
2023-04-03 13:20:00,22.91,22.94,22.77,22.8,37035.0,22.91,22.94,22.77,22.8,37035.0
2023-04-03 13:30:00,22.81,22.89,22.79,22.83,28264.0,22.81,22.89,22.79,22.83,28264.0
2023-04-03 13:40:00,22.83,22.97,22.79,22.93,36746.0,22.83,22.97,22.79,22.93,36746.0
2023-04-03 13:50:00,22.94,22.95,22.84,22.9,20835.0,22.94,22.95,22.84,22.9,20835.0
2023-04-03 14:00:00,22.9,22.91,22.85,22.89,32646.0,22.9,22.91,22.85,22.89,32646.0
2023-04-03 14:10:00,22.88,22.97,22.86,22.96,26537.0,22.88,22.97,22.86,22.96,26537.0
2023-04-03 14:20:00,22.97,23.05,22.94,23.05,54628.0,22.97,23.05,22.94,23.05,54628.0
2023-04-03 14:30:00,23.04,23.05,22.89,22.9,55029.0,23.04,23.05,22.89,22.9,55029.0
2023-04-03 14:40:00,22.91,23.02,22.87,23.02,29921.0,22.91,23.02,22.87,23.02,29921.0
2023-04-03 14:50:00,23.01,23.07,22.98,22.98,58180.0,23.01,23.07,22.98,22.98,58180.0
2023-04-03 15:00:00,22.98,23.08,22.98,23.05,51812.0,22.98,23.08,22.98,23.05,51812.0
2023-04-03 15:10:00,23.04,23.11,23.02,23.02,44976.0,23.04,23.11,23.02,23.02,44976.0
2023-04-03 15:20:00,23.03,23.13,23.0,23.11,38967.0,23.03,23.13,23.0,23.11,38967.0
2023-04-03 15:30:00,23.11,23.19,23.07,23.13,75600.0,23.11,23.19,23.07,23.13,75600.0
2023-04-03 15:40:00,23.12,23.2,23.1,23.18,102171.0,23.12,23.2,23.1,23.18,102171.0
2023-04-03 15:50:00,23.18,23.22,23.12,23.19,150892.0,23.18,23.22,23.12,23.19,150892.0
2023-04-04 09:30:00,22.75,23.14,22.62,22.96,178091.0,22.75,23.14,22.62,22.96,178091.0
2023-04-04 09:40:00,22.95,22.96,22.51,22.62,273850.0,22.95,22.96,22.51,22.62,273850.0
2023-04-04 09:50:00,22.64,22.7,22.25,22.36,188476.0,22.64,22.7,22.25,22.36,188476.0
2023-04-04 10:00:00,22.39,22.68,22.38,22.53,77651.0,22.39,22.68,22.38,22.53,77651.0
2023-04-04 10:10:00,22.55,22.62,22.33,22.36,56764.0,22.55,22.62,22.33,22.36,56764.0
2023-04-04 10:20:00,22.38,22.49,22.31,22.35,78448.0,22.38,22.49,22.31,22.35,78448.0
2023-04-04 10:30:00,22.36,22.49,22.29,22.31,44751.0,22.36,22.49,22.29,22.31,44751.0
2023-04-04 10:40:00,22.3,22.37,22.09,22.24,242726.0,22.3,22.37,22.09,22.24,242726.0
2023-04-04 10:50:00,22.24,22.35,22.16,22.24,50792.0,22.24,22.35,22.16,22.24,50792.0
2023-04-04 11:00:00,22.25,22.31,22.18,22.23,37750.0,22.25,22.31,22.18,22.23,37750.0
2023-04-04 11:10:00,22.23,22.3,22.17,22.23,42443.0,22.23,22.3,22.17,22.23,42443.0
2023-04-04 11:20:00,22.23,22.3,22.22,22.26,22752.0,22.23,22.3,22.22,22.26,22752.0
2023-04-04 11:30:00,22.25,22.35,22.2,22.33,44405.0,22.25,22.35,22.2,22.33,44405.0
2023-04-04 11:40:00,22.32,22.44,22.29,22.41,29823.0,22.32,22.44,22.29,22.41,29823.0
2023-04-04 11:50:00,22.42,22.47,22.36,22.39,35646.0,22.42,22.47,22.36,22.39,35646.0
2023-04-04 12:00:00,22.43,22.52,22.37,22.42,57182.0,22.43,22.52,22.37,22.42,57182.0
2023-04-04 12:10:00,22.41,22.46,22.38,22.41,24449.0,22.41,22.46,22.38,22.41,24449.0
2023-04-04 12:20:00,22.39,22.44,22.37,22.42,31104.0,22.39,22.44,22.37,22.42,31104.0
2023-04-04 12:30:00,22.43,22.46,22.38,22.4,16225.0,22.43,22.46,22.38,22.4,16225.0
2023-04-04 12:40:00,22.41,22.48,22.36,22.36,33164.0,22.41,22.48,22.36,22.36,33164.0
2023-04-04 12:50:00,22.37,22.41,22.31,22.35,51949.0,22.37,22.41,22.31,22.35,51949.0
2023-04-04 13:00:00,22.36,22.4,22.31,22.34,22598.0,22.36,22.4,22.31,22.34,22598.0
2023-04-04 13:10:00,22.33,22.39,22.29,22.38,32747.0,22.33,22.39,22.29,22.38,32747.0
2023-04-04 13:20:00,22.38,22.47,22.38,22.42,33663.0,22.38,22.47,22.38,22.42,33663.0
2023-04-04 13:30:00,22.44,22.5,22.4,22.46,45465.0,22.44,22.5,22.4,22.46,45465.0
2023-04-04 13:40:00,22.47,22.48,22.38,22.41,27752.0,22.47,22.48,22.38,22.41,27752.0
2023-04-04 13:50:00,22.43,22.63,22.39,22.53,49023.0,22.43,22.63,22.39,22.53,49023.0
2023-04-04 14:00:00,22.52,22.68,22.5,22.62,82174.0,22.52,22.68,22.5,22.62,82174.0
2023-04-04 14:10:00,22.64,22.78,22.63,22.69,137497.0,22.64,22.78,22.63,22.69,137497.0
2023-04-04 14:20:00,22.69,22.69,22.52,22.53,42578.0,22.69,22.69,22.52,22.53,42578.0
2023-04-04 14:30:00,22.53,22.55,22.44,22.5,49573.0,22.53,22.55,22.44,22.5,49573.0
2023-04-04 14:40:00,22.5,22.51,22.42,22.46,21946.0,22.5,22.51,22.42,22.46,21946.0
2023-04-04 14:50:00,22.46,22.46,22.4,22.44,30822.0,22.46,22.46,22.4,22.44,30822.0
2023-04-04 15:00:00,22.43,22.49,22.28,22.48,41773.0,22.43,22.49,22.28,22.48,41773.0
2023-04-04 15:10:00,22.49,22.51,22.43,22.49,18323.0,22.49,22.51,22.43,22.49,18323.0
2023-04-04 15:20:00,22.5,22.57,22.49,22.51,20677.0,22.5,22.57,22.49,22.51,20677.0
2023-04-04 15:30:00,22.52,22.55,22.48,22.54,27595.0,22.52,22.55,22.48,22.54,27595.0
2023-04-04 15:40:00,22.54,22.54,22.3,22.38,95391.0,22.54,22.54,22.3,22.38,95391.0
2023-04-04 15:50:00,22.37,22.42,22.33,22.35,165250.0,22.37,22.42,22.33,22.35,165250.0
2023-04-05 09:30:00,22.47,22.47,21.64,21.88,357269.0,22.47,22.47,21.64,21.88,357269.0
2023-04-05 09:40:00,21.87,21.89,21.53,21.6,191087.0,21.87,21.89,21.53,21.6,191087.0
2023-04-05 09:50:00,21.62,21.87,21.54,21.56,102802.0,21.62,21.87,21.54,21.56,102802.0
2023-04-05 10:00:00,21.57,21.66,21.3,21.37,274309.0,21.57,21.66,21.3,21.37,274309.0
2023-04-05 10:10:00,21.37,21.41,21.23,21.29,192365.0,21.37,21.41,21.23,21.29,192365.0
2023-04-05 10:20:00,21.31,21.47,21.3,21.37,89429.0,21.31,21.47,21.3,21.37,89429.0
2023-04-05 10:30:00,21.37,21.59,21.36,21.57,80166.0,21.37,21.59,21.36,21.57,80166.0
2023-04-05 10:40:00,21.57,21.6,21.45,21.56,112402.0,21.57,21.6,21.45,21.56,112402.0
2023-04-05 10:50:00,21.57,21.6,21.39,21.42,47351.0,21.57,21.6,21.39,21.42,47351.0
2023-04-05 11:00:00,21.42,21.48,21.32,21.48,95945.0,21.42,21.48,21.32,21.48,95945.0
2023-04-05 11:10:00,21.47,21.55,21.44,21.45,68685.0,21.47,21.55,21.44,21.45,68685.0
2023-04-05 11:20:00,21.44,21.52,21.36,21.51,54948.0,21.44,21.52,21.36,21.51,54948.0
2023-04-05 11:30:00,21.52,21.75,21.52,21.73,141190.0,21.52,21.75,21.52,21.73,141190.0
2023-04-05 11:40:00,21.73,21.79,21.61,21.76,76476.0,21.73,21.79,21.61,21.76,76476.0
2023-04-05 11:50:00,21.72,21.75,21.62,21.72,31721.0,21.72,21.75,21.62,21.72,31721.0
2023-04-05 12:00:00,21.73,21.76,21.63,21.64,29531.0,21.73,21.76,21.63,21.64,29531.0
2023-04-05 12:10:00,21.65,21.69,21.6,21.65,23989.0,21.65,21.69,21.6,21.65,23989.0
2023-04-05 12:20:00,21.66,21.67,21.58,21.64,63060.0,21.66,21.67,21.58,21.64,63060.0
2023-04-05 12:30:00,21.64,21.72,21.6,21.66,30860.0,21.64,21.72,21.6,21.66,30860.0
2023-04-05 12:40:00,21.67,21.71,21.64,21.64,23938.0,21.67,21.71,21.64,21.64,23938.0
2023-04-05 12:50:00,21.65,21.74,21.61,21.72,21697.0,21.65,21.74,21.61,21.72,21697.0
2023-04-05 13:00:00,21.72,21.79,21.66,21.76,20113.0,21.72,21.79,21.66,21.76,20113.0
2023-04-05 13:10:00,21.73,21.84,21.72,21.83,40754.0,21.73,21.84,21.72,21.83,40754.0
2023-04-05 13:20:00,21.82,21.92,21.77,21.77,51208.0,21.82,21.92,21.77,21.77,51208.0
2023-04-05 13:30:00,21.77,21.79,21.71,21.73,27210.0,21.77,21.79,21.71,21.73,27210.0
2023-04-05 13:40:00,21.73,21.78,21.69,21.71,28575.0,21.73,21.78,21.69,21.71,28575.0
2023-04-05 13:50:00,21.71,21.76,21.69,21.75,16798.0,21.71,21.76,21.69,21.75,16798.0
2023-04-05 14:00:00,21.75,21.82,21.74,21.78,28199.0,21.75,21.82,21.74,21.78,28199.0
2023-04-05 14:10:00,21.79,21.83,21.75,21.77,23156.0,21.79,21.83,21.75,21.77,23156.0
2023-04-05 14:20:00,21.78,21.83,21.74,21.77,15680.0,21.78,21.83,21.74,21.77,15680.0
2023-04-05 14:30:00,21.77,21.88,21.75,21.87,32392.0,21.77,21.88,21.75,21.87,32392.0
2023-04-05 14:40:00,21.88,21.97,21.84,21.97,41468.0,21.88,21.97,21.84,21.97,41468.0
2023-04-05 14:50:00,21.96,21.96,21.91,21.92,27582.0,21.96,21.96,21.91,21.92,27582.0
2023-04-05 15:00:00,21.92,21.94,21.83,21.86,29550.0,21.92,21.94,21.83,21.86,29550.0
2023-04-05 15:10:00,21.86,21.9,21.84,21.89,25763.0,21.86,21.9,21.84,21.89,25763.0
2023-04-05 15:20:00,21.89,21.98,21.89,21.98,35882.0,21.89,21.98,21.89,21.98,35882.0
2023-04-05 15:30:00,21.98,22.08,21.96,22.02,65092.0,21.98,22.08,21.96,22.02,65092.0
2023-04-05 15:40:00,22.03,22.14,22.0,22.09,85606.0,22.03,22.14,22.0,22.09,85606.0
2023-04-05 15:50:00,22.08,22.16,22.04,22.09,154316.0,22.08,22.16,22.04,22.09,154316.0
2023-04-06 09:30:00,22.0,22.04,21.77,21.93,128854.0,22.0,22.04,21.77,21.93,128854.0
2023-04-06 09:40:00,21.92,22.18,21.9,22.06,72169.0,21.92,22.18,21.9,22.06,72169.0
2023-04-06 09:50:00,22.09,22.18,21.92,22.02,61414.0,22.09,22.18,21.92,22.02,61414.0
2023-04-06 10:00:00,22.07,22.18,22.02,22.11,43439.0,22.07,22.18,22.02,22.11,43439.0
2023-04-06 10:10:00,22.11,22.4,22.06,22.37,98028.0,22.11,22.4,22.06,22.37,98028.0
2023-04-06 10:20:00,22.37,22.48,22.26,22.35,65273.0,22.37,22.48,22.26,22.35,65273.0
2023-04-06 10:30:00,22.34,22.56,22.33,22.34,107001.0,22.34,22.56,22.33,22.34,107001.0
2023-04-06 10:40:00,22.36,22.57,22.28,22.51,97275.0,22.36,22.57,22.28,22.51,97275.0
2023-04-06 10:50:00,22.5,22.59,22.35,22.37,71559.0,22.5,22.59,22.35,22.37,71559.0
2023-04-06 11:00:00,22.41,22.56,22.37,22.54,26770.0,22.41,22.56,22.37,22.54,26770.0
2023-04-06 11:10:00,22.54,22.66,22.51,22.64,55532.0,22.54,22.66,22.51,22.64,55532.0
2023-04-06 11:20:00,22.63,22.67,22.56,22.58,30560.0,22.63,22.67,22.56,22.58,30560.0
2023-04-06 11:30:00,22.58,22.61,22.49,22.6,74182.0,22.58,22.61,22.49,22.6,74182.0
2023-04-06 11:40:00,22.6,22.64,22.55,22.59,25342.0,22.6,22.64,22.55,22.59,25342.0
2023-04-06 11:50:00,22.58,22.6,22.47,22.5,29982.0,22.58,22.6,22.47,22.5,29982.0
2023-04-06 12:00:00,22.53,22.65,22.52,22.57,46277.0,22.53,22.65,22.52,22.57,46277.0
2023-04-06 12:10:00,22.57,22.58,22.51,22.55,27196.0,22.57,22.58,22.51,22.55,27196.0
2023-04-06 12:20:00,22.55,22.57,22.5,22.57,11999.0,22.55,22.57,22.5,22.57,11999.0
2023-04-06 12:30:00,22.6,22.63,22.58,22.63,38455.0,22.6,22.63,22.58,22.63,38455.0
2023-04-06 12:40:00,22.62,22.67,22.52,22.55,35954.0,22.62,22.67,22.52,22.55,35954.0
2023-04-06 12:50:00,22.53,22.6,22.43,22.45,28169.0,22.53,22.6,22.43,22.45,28169.0
2023-04-06 13:00:00,22.44,22.49,22.42,22.46,24092.0,22.44,22.49,22.42,22.46,24092.0
2023-04-06 13:10:00,22.47,22.5,22.43,22.45,32332.0,22.47,22.5,22.43,22.45,32332.0
2023-04-06 13:20:00,22.45,22.57,22.45,22.56,30199.0,22.45,22.57,22.45,22.56,30199.0
2023-04-06 13:30:00,22.55,22.58,22.45,22.48,38610.0,22.55,22.58,22.45,22.48,38610.0
2023-04-06 13:40:00,22.48,22.56,22.48,22.52,25660.0,22.48,22.56,22.48,22.52,25660.0
2023-04-06 13:50:00,22.53,22.58,22.47,22.49,12834.0,22.53,22.58,22.47,22.49,12834.0
2023-04-06 14:00:00,22.5,22.54,22.48,22.51,23542.0,22.5,22.54,22.48,22.51,23542.0
2023-04-06 14:10:00,22.51,22.54,22.5,22.52,15099.0,22.51,22.54,22.5,22.52,15099.0
2023-04-06 14:20:00,22.51,22.52,22.47,22.49,15457.0,22.51,22.52,22.47,22.49,15457.0
2023-04-06 14:30:00,22.51,22.52,22.46,22.47,15513.0,22.51,22.52,22.46,22.47,15513.0
2023-04-06 14:40:00,22.47,22.48,22.44,22.47,24910.0,22.47,22.48,22.44,22.47,24910.0
2023-04-06 14:50:00,22.46,22.47,22.4,22.41,32714.0,22.46,22.47,22.4,22.41,32714.0
2023-04-06 15:00:00,22.41,22.41,22.38,22.39,15570.0,22.41,22.41,22.38,22.39,15570.0
2023-04-06 15:10:00,22.38,22.41,22.37,22.39,31308.0,22.38,22.41,22.37,22.39,31308.0
2023-04-06 15:20:00,22.39,22.4,22.32,22.39,68437.0,22.39,22.4,22.32,22.39,68437.0
2023-04-06 15:30:00,22.39,22.42,22.34,22.35,44605.0,22.39,22.42,22.34,22.35,44605.0
2023-04-06 15:40:00,22.36,22.48,22.3,22.48,95858.0,22.36,22.48,22.3,22.48,95858.0
2023-04-06 15:50:00,22.48,22.49,22.39,22.39,226419.0,22.48,22.49,22.39,22.39,226419.0
2023-04-10 09:30:00,21.85,22.13,21.82,22.04,153454.0,21.85,22.13,21.82,22.04,153454.0
2023-04-10 09:40:00,22.03,22.08,21.94,21.97,98727.0,22.03,22.08,21.94,21.97,98727.0
2023-04-10 09:50:00,22.0,22.06,21.85,22.0,113639.0,22.0,22.06,21.85,22.0,113639.0
2023-04-10 10:00:00,21.98,22.07,21.92,22.01,60332.0,21.98,22.07,21.92,22.01,60332.0
2023-04-10 10:10:00,22.02,22.11,21.97,22.07,53880.0,22.02,22.11,21.97,22.07,53880.0
2023-04-10 10:20:00,22.08,22.23,22.06,22.09,86649.0,22.08,22.23,22.06,22.09,86649.0
2023-04-10 10:30:00,22.12,22.43,22.12,22.31,66481.0,22.12,22.43,22.12,22.31,66481.0
2023-04-10 10:40:00,22.29,22.31,22.17,22.25,46425.0,22.29,22.31,22.17,22.25,46425.0
2023-04-10 10:50:00,22.24,22.24,22.02,22.04,55537.0,22.24,22.24,22.02,22.04,55537.0
2023-04-10 11:00:00,22.03,22.15,22.02,22.12,46695.0,22.03,22.15,22.02,22.12,46695.0
2023-04-10 11:10:00,22.12,22.31,22.11,22.31,34060.0,22.12,22.31,22.11,22.31,34060.0
2023-04-10 11:20:00,22.29,22.34,22.23,22.33,19498.0,22.29,22.34,22.23,22.33,19498.0
2023-04-10 11:30:00,22.33,22.36,22.25,22.33,21496.0,22.33,22.36,22.25,22.33,21496.0
2023-04-10 11:40:00,22.33,22.35,22.28,22.32,17621.0,22.33,22.35,22.28,22.32,17621.0
2023-04-10 11:50:00,22.31,22.31,22.16,22.17,24138.0,22.31,22.31,22.16,22.17,24138.0
2023-04-10 12:00:00,22.16,22.17,22.06,22.16,53338.0,22.16,22.17,22.06,22.16,53338.0
2023-04-10 12:10:00,22.15,22.18,22.1,22.14,18651.0,22.15,22.18,22.1,22.14,18651.0
2023-04-10 12:20:00,22.15,22.15,22.03,22.09,30605.0,22.15,22.15,22.03,22.09,30605.0
2023-04-10 12:30:00,22.08,22.12,22.01,22.11,23936.0,22.08,22.12,22.01,22.11,23936.0
2023-04-10 12:40:00,22.08,22.12,22.05,22.09,13433.0,22.08,22.12,22.05,22.09,13433.0
2023-04-10 12:50:00,22.09,22.21,22.09,22.2,42027.0,22.09,22.21,22.09,22.2,42027.0
2023-04-10 13:00:00,22.2,22.2,22.1,22.15,47373.0,22.2,22.2,22.1,22.15,47373.0
2023-04-10 13:10:00,22.16,22.18,22.12,22.12,28331.0,22.16,22.18,22.12,22.12,28331.0
2023-04-10 13:20:00,22.12,22.27,22.1,22.25,36431.0,22.12,22.27,22.1,22.25,36431.0
2023-04-10 13:30:00,22.26,22.29,22.2,22.24,19381.0,22.26,22.29,22.2,22.24,19381.0
2023-04-10 13:40:00,22.26,22.27,22.17,22.25,21799.0,22.26,22.27,22.17,22.25,21799.0
2023-04-10 13:50:00,22.24,22.24,22.18,22.19,10257.0,22.24,22.24,22.18,22.19,10257.0
2023-04-10 14:00:00,22.2,22.23,22.16,22.19,12462.0,22.2,22.23,22.16,22.19,12462.0
2023-04-10 14:10:00,22.18,22.23,22.16,22.2,11845.0,22.18,22.23,22.16,22.2,11845.0
2023-04-10 14:20:00,22.22,22.26,22.2,22.23,17007.0,22.22,22.26,22.2,22.23,17007.0
2023-04-10 14:30:00,22.25,22.25,22.21,22.23,22309.0,22.25,22.25,22.21,22.23,22309.0
2023-04-10 14:40:00,22.23,22.24,22.19,22.24,12349.0,22.23,22.24,22.19,22.24,12349.0
2023-04-10 14:50:00,22.24,22.3,22.22,22.28,54403.0,22.24,22.3,22.22,22.28,54403.0
2023-04-10 15:00:00,22.29,22.3,22.26,22.29,24052.0,22.29,22.3,22.26,22.29,24052.0
2023-04-10 15:10:00,22.29,22.3,22.24,22.27,46597.0,22.29,22.3,22.24,22.27,46597.0
2023-04-10 15:20:00,22.27,22.29,22.23,22.25,13789.0,22.27,22.29,22.23,22.25,13789.0
2023-04-10 15:30:00,22.25,22.28,22.22,22.26,25270.0,22.25,22.28,22.22,22.26,25270.0
2023-04-10 15:40:00,22.24,22.33,22.23,22.29,43926.0,22.24,22.33,22.23,22.29,43926.0
2023-04-10 15:50:00,22.28,22.39,22.27,22.37,104014.0,22.28,22.39,22.27,22.37,104014.0
2023-04-11 09:30:00,22.57,22.82,22.42,22.79,164612.0,22.57,22.82,22.42,22.79,164612.0
2023-04-11 09:40:00,22.77,23.17,22.62,23.0,155041.0,22.77,23.17,22.62,23.0,155041.0
2023-04-11 09:50:00,22.97,23.12,22.94,23.02,110871.0,22.97,23.12,22.94,23.02,110871.0
2023-04-11 10:00:00,23.04,23.08,22.8,22.98,125860.0,23.04,23.08,22.8,22.98,125860.0
2023-04-11 10:10:00,22.99,22.99,22.71,22.74,61632.0,22.99,22.99,22.71,22.74,61632.0
2023-04-11 10:20:00,22.74,22.93,22.74,22.8,40888.0,22.74,22.93,22.74,22.8,40888.0
2023-04-11 10:30:00,22.8,22.88,22.73,22.79,28813.0,22.8,22.88,22.73,22.79,28813.0
2023-04-11 10:40:00,22.8,22.94,22.78,22.88,24495.0,22.8,22.94,22.78,22.88,24495.0
2023-04-11 10:50:00,22.88,22.9,22.82,22.85,31614.0,22.88,22.9,22.82,22.85,31614.0
2023-04-11 11:00:00,22.85,22.99,22.85,22.96,35325.0,22.85,22.99,22.85,22.96,35325.0
2023-04-11 11:10:00,22.99,23.05,22.95,22.98,82378.0,22.99,23.05,22.95,22.98,82378.0
2023-04-11 11:20:00,22.98,23.02,22.9,22.9,29635.0,22.98,23.02,22.9,22.9,29635.0
2023-04-11 11:30:00,22.9,22.9,22.63,22.66,99195.0,22.9,22.9,22.63,22.66,99195.0
2023-04-11 11:40:00,22.68,22.77,22.61,22.75,88113.0,22.68,22.77,22.61,22.75,88113.0
2023-04-11 11:50:00,22.76,22.78,22.67,22.78,29139.0,22.76,22.78,22.67,22.78,29139.0
2023-04-11 12:00:00,22.78,22.89,22.77,22.87,29767.0,22.78,22.89,22.77,22.87,29767.0
2023-04-11 12:10:00,22.87,22.99,22.8,22.86,91763.0,22.87,22.99,22.8,22.86,91763.0
2023-04-11 12:20:00,22.86,22.89,22.8,22.84,28783.0,22.86,22.89,22.8,22.84,28783.0
2023-04-11 12:30:00,22.87,22.87,22.69,22.71,20763.0,22.87,22.87,22.69,22.71,20763.0
2023-04-11 12:40:00,22.72,22.78,22.71,22.73,30484.0,22.72,22.78,22.71,22.73,30484.0
2023-04-11 12:50:00,22.71,22.75,22.69,22.7,36863.0,22.71,22.75,22.69,22.7,36863.0
2023-04-11 13:00:00,22.71,22.72,22.67,22.71,18296.0,22.71,22.72,22.67,22.71,18296.0
2023-04-11 13:10:00,22.72,22.72,22.62,22.7,27387.0,22.72,22.72,22.62,22.7,27387.0
2023-04-11 13:20:00,22.69,22.71,22.64,22.7,33478.0,22.69,22.71,22.64,22.7,33478.0
2023-04-11 13:30:00,22.7,22.75,22.66,22.74,29341.0,22.7,22.75,22.66,22.74,29341.0
2023-04-11 13:40:00,22.74,22.81,22.71,22.78,25398.0,22.74,22.81,22.71,22.78,25398.0
2023-04-11 13:50:00,22.79,22.81,22.76,22.81,16934.0,22.79,22.81,22.76,22.81,16934.0
2023-04-11 14:00:00,22.83,22.87,22.77,22.79,38083.0,22.83,22.87,22.77,22.79,38083.0
2023-04-11 14:10:00,22.79,22.8,22.75,22.77,14854.0,22.79,22.8,22.75,22.77,14854.0
2023-04-11 14:20:00,22.77,22.82,22.77,22.82,27635.0,22.77,22.82,22.77,22.82,27635.0
2023-04-11 14:30:00,22.82,22.88,22.79,22.8,28813.0,22.82,22.88,22.79,22.8,28813.0
2023-04-11 14:40:00,22.8,22.82,22.78,22.81,26184.0,22.8,22.82,22.78,22.81,26184.0
2023-04-11 14:50:00,22.8,22.8,22.73,22.78,20734.0,22.8,22.8,22.73,22.78,20734.0
2023-04-11 15:00:00,22.79,22.81,22.75,22.76,18777.0,22.79,22.81,22.75,22.76,18777.0
2023-04-11 15:10:00,22.76,22.87,22.75,22.85,32156.0,22.76,22.87,22.75,22.85,32156.0
2023-04-11 15:20:00,22.86,22.89,22.81,22.87,38621.0,22.86,22.89,22.81,22.87,38621.0
2023-04-11 15:30:00,22.88,22.88,22.74,22.77,27343.0,22.88,22.88,22.74,22.77,27343.0
2023-04-11 15:40:00,22.76,22.78,22.71,22.76,54671.0,22.76,22.78,22.71,22.76,54671.0
2023-04-11 15:50:00,22.76,22.78,22.67,22.7,131336.0,22.76,22.78,22.67,22.7,131336.0
2023-04-12 09:30:00,22.9,23.28,22.85,23.16,219180.0,22.9,23.28,22.85,23.16,219180.0
2023-04-12 09:40:00,23.2,23.22,22.83,22.85,96395.0,23.2,23.22,22.83,22.85,96395.0
2023-04-12 09:50:00,22.85,22.89,22.73,22.75,66808.0,22.85,22.89,22.73,22.75,66808.0
2023-04-12 10:00:00,22.77,22.86,22.71,22.82,68491.0,22.77,22.86,22.71,22.82,68491.0
2023-04-12 10:10:00,22.82,22.92,22.53,22.55,81414.0,22.82,22.92,22.53,22.55,81414.0
2023-04-12 10:20:00,22.55,22.74,22.55,22.72,50754.0,22.55,22.74,22.55,22.72,50754.0
2023-04-12 10:30:00,22.74,22.81,22.64,22.73,24507.0,22.74,22.81,22.64,22.73,24507.0
2023-04-12 10:40:00,22.75,22.9,22.69,22.88,31666.0,22.75,22.9,22.69,22.88,31666.0
2023-04-12 10:50:00,22.86,22.89,22.59,22.61,40328.0,22.86,22.89,22.59,22.61,40328.0
2023-04-12 11:00:00,22.61,22.65,22.35,22.43,122389.0,22.61,22.65,22.35,22.43,122389.0
2023-04-12 11:10:00,22.43,22.52,22.35,22.49,39592.0,22.43,22.52,22.35,22.49,39592.0
2023-04-12 11:20:00,22.49,22.53,22.45,22.53,26945.0,22.49,22.53,22.45,22.53,26945.0
2023-04-12 11:30:00,22.53,22.58,22.48,22.53,29609.0,22.53,22.58,22.48,22.53,29609.0
2023-04-12 11:40:00,22.56,22.71,22.54,22.7,25916.0,22.56,22.71,22.54,22.7,25916.0
2023-04-12 11:50:00,22.7,22.74,22.63,22.73,14057.0,22.7,22.74,22.63,22.73,14057.0
2023-04-12 12:00:00,22.74,22.81,22.73,22.81,25209.0,22.74,22.81,22.73,22.81,25209.0
2023-04-12 12:10:00,22.8,22.82,22.74,22.77,23479.0,22.8,22.82,22.74,22.77,23479.0
2023-04-12 12:20:00,22.77,22.84,22.75,22.84,13502.0,22.77,22.84,22.75,22.84,13502.0
2023-04-12 12:30:00,22.84,22.85,22.78,22.81,9088.0,22.84,22.85,22.78,22.81,9088.0
2023-04-12 12:40:00,22.8,22.83,22.77,22.8,11671.0,22.8,22.83,22.77,22.8,11671.0
2023-04-12 12:50:00,22.79,22.85,22.78,22.82,26741.0,22.79,22.85,22.78,22.82,26741.0
2023-04-12 13:00:00,22.8,22.82,22.74,22.8,4321.0,22.8,22.82,22.74,22.8,4321.0
2023-04-12 13:10:00,22.8,22.83,22.77,22.8,15050.0,22.8,22.83,22.77,22.8,15050.0
2023-04-12 13:20:00,22.79,22.82,22.74,22.76,9005.0,22.79,22.82,22.74,22.76,9005.0
2023-04-12 13:30:00,22.77,22.77,22.62,22.63,20051.0,22.77,22.77,22.62,22.63,20051.0
2023-04-12 13:40:00,22.61,22.65,22.57,22.59,16050.0,22.61,22.65,22.57,22.59,16050.0
2023-04-12 13:50:00,22.6,22.62,22.56,22.56,9198.0,22.6,22.62,22.56,22.56,9198.0
2023-04-12 14:00:00,22.58,22.66,22.56,22.56,7725.0,22.58,22.66,22.56,22.56,7725.0
2023-04-12 14:10:00,22.56,22.7,22.55,22.7,15387.0,22.56,22.7,22.55,22.7,15387.0
2023-04-12 14:20:00,22.71,22.72,22.49,22.49,15155.0,22.71,22.72,22.49,22.49,15155.0
2023-04-12 14:30:00,22.5,22.53,22.47,22.52,29845.0,22.5,22.53,22.47,22.52,29845.0
2023-04-12 14:40:00,22.52,22.53,22.46,22.48,14594.0,22.52,22.53,22.46,22.48,14594.0
2023-04-12 14:50:00,22.47,22.52,22.46,22.52,9975.0,22.47,22.52,22.46,22.52,9975.0
2023-04-12 15:00:00,22.53,22.55,22.45,22.49,18578.0,22.53,22.55,22.45,22.49,18578.0
2023-04-12 15:10:00,22.48,22.49,22.36,22.37,37188.0,22.48,22.49,22.36,22.37,37188.0
2023-04-12 15:20:00,22.36,22.41,22.33,22.38,42924.0,22.36,22.41,22.33,22.38,42924.0
2023-04-12 15:30:00,22.38,22.44,22.36,22.42,23446.0,22.38,22.44,22.36,22.42,23446.0
2023-04-12 15:40:00,22.42,22.48,22.38,22.39,54710.0,22.42,22.48,22.38,22.39,54710.0
2023-04-12 15:50:00,22.37,22.39,22.26,22.26,159286.0,22.37,22.39,22.26,22.26,159286.0
2023-04-13 09:30:00,22.5,22.68,22.33,22.62,90797.0,22.5,22.68,22.33,22.62,90797.0
2023-04-13 09:40:00,22.6,22.67,22.53,22.59,43961.0,22.6,22.67,22.53,22.59,43961.0
2023-04-13 09:50:00,22.61,22.64,22.44,22.52,34146.0,22.61,22.64,22.44,22.52,34146.0
2023-04-13 10:00:00,22.54,22.59,22.45,22.58,22860.0,22.54,22.59,22.45,22.58,22860.0
2023-04-13 10:10:00,22.54,22.64,22.54,22.63,45702.0,22.54,22.64,22.54,22.63,45702.0
2023-04-13 10:20:00,22.64,22.72,22.53,22.58,28680.0,22.64,22.72,22.53,22.58,28680.0
2023-04-13 10:30:00,22.59,22.6,22.48,22.53,27136.0,22.59,22.6,22.48,22.53,27136.0
2023-04-13 10:40:00,22.53,22.6,22.41,22.57,26611.0,22.53,22.6,22.41,22.57,26611.0
2023-04-13 10:50:00,22.6,22.69,22.57,22.63,51076.0,22.6,22.69,22.57,22.63,51076.0
2023-04-13 11:00:00,22.63,22.68,22.59,22.6,23402.0,22.63,22.68,22.59,22.6,23402.0
2023-04-13 11:10:00,22.61,22.62,22.45,22.46,31532.0,22.61,22.62,22.45,22.46,31532.0
2023-04-13 11:20:00,22.46,22.48,22.41,22.41,35632.0,22.46,22.48,22.41,22.41,35632.0
2023-04-13 11:30:00,22.43,22.47,22.41,22.47,18016.0,22.43,22.47,22.41,22.47,18016.0
2023-04-13 11:40:00,22.48,22.48,22.42,22.45,10500.0,22.48,22.48,22.42,22.45,10500.0
2023-04-13 11:50:00,22.44,22.56,22.42,22.54,18046.0,22.44,22.56,22.42,22.54,18046.0
2023-04-13 12:00:00,22.58,22.66,22.55,22.61,50780.0,22.58,22.66,22.55,22.61,50780.0
2023-04-13 12:10:00,22.61,22.73,22.58,22.71,32745.0,22.61,22.73,22.58,22.71,32745.0
2023-04-13 12:20:00,22.71,22.74,22.63,22.66,80768.0,22.71,22.74,22.63,22.66,80768.0
2023-04-13 12:30:00,22.65,22.66,22.58,22.63,32243.0,22.65,22.66,22.58,22.63,32243.0
2023-04-13 12:40:00,22.63,22.67,22.59,22.59,23444.0,22.63,22.67,22.59,22.59,23444.0
2023-04-13 12:50:00,22.59,22.62,22.55,22.57,11645.0,22.59,22.62,22.55,22.57,11645.0
2023-04-13 13:00:00,22.58,22.65,22.54,22.6,22012.0,22.58,22.65,22.54,22.6,22012.0
2023-04-13 13:10:00,22.62,22.69,22.62,22.69,23983.0,22.62,22.69,22.62,22.69,23983.0
2023-04-13 13:20:00,22.68,22.69,22.63,22.64,11187.0,22.68,22.69,22.63,22.64,11187.0
2023-04-13 13:30:00,22.67,22.69,22.64,22.67,18929.0,22.67,22.69,22.64,22.67,18929.0
2023-04-13 13:40:00,22.69,22.79,22.69,22.79,51419.0,22.69,22.79,22.69,22.79,51419.0
2023-04-13 13:50:00,22.79,22.85,22.71,22.76,88614.0,22.79,22.85,22.71,22.76,88614.0
2023-04-13 14:00:00,22.76,22.78,22.72,22.76,17296.0,22.76,22.78,22.72,22.76,17296.0
2023-04-13 14:10:00,22.76,22.83,22.72,22.72,30937.0,22.76,22.83,22.72,22.72,30937.0
2023-04-13 14:20:00,22.72,22.72,22.63,22.68,30017.0,22.72,22.72,22.63,22.68,30017.0
2023-04-13 14:30:00,22.68,22.7,22.63,22.66,19321.0,22.68,22.7,22.63,22.66,19321.0
2023-04-13 14:40:00,22.67,22.69,22.65,22.65,13950.0,22.67,22.69,22.65,22.65,13950.0
2023-04-13 14:50:00,22.66,22.7,22.64,22.68,17554.0,22.66,22.7,22.64,22.68,17554.0
2023-04-13 15:00:00,22.69,22.7,22.64,22.67,18079.0,22.69,22.7,22.64,22.67,18079.0
2023-04-13 15:10:00,22.68,22.68,22.59,22.66,27947.0,22.68,22.68,22.59,22.66,27947.0
2023-04-13 15:20:00,22.66,22.69,22.57,22.59,13643.0,22.66,22.69,22.57,22.59,13643.0
2023-04-13 15:30:00,22.6,22.66,22.57,22.64,26122.0,22.6,22.66,22.57,22.64,26122.0
2023-04-13 15:40:00,22.64,22.66,22.61,22.63,30947.0,22.64,22.66,22.61,22.63,30947.0
2023-04-13 15:50:00,22.63,22.66,22.55,22.57,129351.0,22.63,22.66,22.55,22.57,129351.0
2023-04-14 09:30:00,22.74,22.92,22.71,22.88,104512.0,22.74,22.92,22.71,22.88,104512.0
2023-04-14 09:40:00,22.87,23.25,22.81,23.14,194977.0,22.87,23.25,22.81,23.14,194977.0
2023-04-14 09:50:00,23.13,23.19,22.95,23.05,174245.0,23.13,23.19,22.95,23.05,174245.0
2023-04-14 10:00:00,23.03,23.03,22.82,22.88,100826.0,23.03,23.03,22.82,22.88,100826.0
2023-04-14 10:10:00,22.9,22.94,22.65,22.66,69861.0,22.9,22.94,22.65,22.66,69861.0
2023-04-14 10:20:00,22.66,22.74,22.65,22.67,31949.0,22.66,22.74,22.65,22.67,31949.0
2023-04-14 10:30:00,22.68,22.75,22.61,22.75,31988.0,22.68,22.75,22.61,22.75,31988.0
2023-04-14 10:40:00,22.75,22.87,22.59,22.85,54460.0,22.75,22.87,22.59,22.85,54460.0
2023-04-14 10:50:00,22.8,22.82,22.68,22.73,25299.0,22.8,22.82,22.68,22.73,25299.0
2023-04-14 11:00:00,22.72,22.79,22.68,22.7,25740.0,22.72,22.79,22.68,22.7,25740.0
2023-04-14 11:10:00,22.69,22.75,22.52,22.52,47389.0,22.69,22.75,22.52,22.52,47389.0
2023-04-14 11:20:00,22.53,22.57,22.46,22.5,60147.0,22.53,22.57,22.46,22.5,60147.0
2023-04-14 11:30:00,22.51,22.51,22.4,22.42,77396.0,22.51,22.51,22.4,22.42,77396.0
2023-04-14 11:40:00,22.42,22.52,22.42,22.48,39660.0,22.42,22.52,22.42,22.48,39660.0
2023-04-14 11:50:00,22.48,22.53,22.43,22.53,16721.0,22.48,22.53,22.43,22.53,16721.0
2023-04-14 12:00:00,22.54,22.54,22.38,22.43,23746.0,22.54,22.54,22.38,22.43,23746.0
2023-04-14 12:10:00,22.43,22.47,22.37,22.47,19929.0,22.43,22.47,22.37,22.47,19929.0
2023-04-14 12:20:00,22.44,22.53,22.43,22.5,24421.0,22.44,22.53,22.43,22.5,24421.0
2023-04-14 12:30:00,22.49,22.56,22.46,22.54,16972.0,22.49,22.56,22.46,22.54,16972.0
2023-04-14 12:40:00,22.55,22.55,22.46,22.51,18644.0,22.55,22.55,22.46,22.51,18644.0
2023-04-14 12:50:00,22.5,22.58,22.48,22.56,17973.0,22.5,22.58,22.48,22.56,17973.0
2023-04-14 13:00:00,22.59,22.6,22.55,22.56,20636.0,22.59,22.6,22.55,22.56,20636.0
2023-04-14 13:10:00,22.56,22.62,22.55,22.6,21943.0,22.56,22.62,22.55,22.6,21943.0
2023-04-14 13:20:00,22.61,22.61,22.52,22.52,25102.0,22.61,22.61,22.52,22.52,25102.0
2023-04-14 13:30:00,22.53,22.53,22.48,22.49,19036.0,22.53,22.53,22.48,22.49,19036.0
2023-04-14 13:40:00,22.49,22.51,22.46,22.47,24686.0,22.49,22.51,22.46,22.47,24686.0
2023-04-14 13:50:00,22.46,22.47,22.4,22.44,69135.0,22.46,22.47,22.4,22.44,69135.0
2023-04-14 14:00:00,22.44,22.47,22.38,22.41,41216.0,22.44,22.47,22.38,22.41,41216.0
2023-04-14 14:10:00,22.42,22.42,22.32,22.39,34486.0,22.42,22.42,22.32,22.39,34486.0
2023-04-14 14:20:00,22.39,22.52,22.36,22.49,50302.0,22.39,22.52,22.36,22.49,50302.0
2023-04-14 14:30:00,22.48,22.53,22.41,22.41,13352.0,22.48,22.53,22.41,22.41,13352.0
2023-04-14 14:40:00,22.42,22.49,22.4,22.47,14947.0,22.42,22.49,22.4,22.47,14947.0
2023-04-14 14:50:00,22.48,22.5,22.45,22.46,12040.0,22.48,22.5,22.45,22.46,12040.0
2023-04-14 15:00:00,22.48,22.52,22.45,22.49,31507.0,22.48,22.52,22.45,22.49,31507.0
2023-04-14 15:10:00,22.5,22.52,22.43,22.5,30243.0,22.5,22.52,22.43,22.5,30243.0
2023-04-14 15:20:00,22.48,22.54,22.45,22.5,17058.0,22.48,22.54,22.45,22.5,17058.0
2023-04-14 15:30:00,22.49,22.55,22.48,22.54,35611.0,22.49,22.55,22.48,22.54,35611.0
2023-04-14 15:40:00,22.55,22.55,22.49,22.5,70694.0,22.55,22.55,22.49,22.5,70694.0
2023-04-14 15:50:00,22.49,22.51,22.45,22.46,120722.0,22.49,22.51,22.45,22.46,120722.0
2023-04-17 09:30:00,22.27,22.4,22.14,22.32,144727.0,22.27,22.4,22.14,22.32,144727.0
2023-04-17 09:40:00,22.32,22.55,22.29,22.42,78338.0,22.32,22.55,22.29,22.42,78338.0
2023-04-17 09:50:00,22.43,22.6,22.43,22.51,44904.0,22.43,22.6,22.43,22.51,44904.0
2023-04-17 10:00:00,22.51,22.66,22.43,22.63,55196.0,22.51,22.66,22.43,22.63,55196.0
2023-04-17 10:10:00,22.66,22.68,22.57,22.6,29975.0,22.66,22.68,22.57,22.6,29975.0
2023-04-17 10:20:00,22.6,22.63,22.53,22.54,23508.0,22.6,22.63,22.53,22.54,23508.0
2023-04-17 10:30:00,22.54,22.65,22.52,22.54,37592.0,22.54,22.65,22.52,22.54,37592.0
2023-04-17 10:40:00,22.52,22.53,22.38,22.43,45472.0,22.52,22.53,22.38,22.43,45472.0
2023-04-17 10:50:00,22.42,22.44,22.36,22.39,40555.0,22.42,22.44,22.36,22.39,40555.0
2023-04-17 11:00:00,22.4,22.43,22.27,22.41,33775.0,22.4,22.43,22.27,22.41,33775.0
2023-04-17 11:10:00,22.42,22.56,22.36,22.47,47759.0,22.42,22.56,22.36,22.47,47759.0
2023-04-17 11:20:00,22.46,22.49,22.35,22.35,25940.0,22.46,22.49,22.35,22.35,25940.0
2023-04-17 11:30:00,22.38,22.38,22.26,22.31,26713.0,22.38,22.38,22.26,22.31,26713.0
2023-04-17 11:40:00,22.31,22.32,22.21,22.27,106464.0,22.31,22.32,22.21,22.27,106464.0
2023-04-17 11:50:00,22.26,22.29,22.21,22.25,46580.0,22.26,22.29,22.21,22.25,46580.0
2023-04-17 12:00:00,22.25,22.34,22.23,22.31,16605.0,22.25,22.34,22.23,22.31,16605.0
2023-04-17 12:10:00,22.31,22.34,22.25,22.27,11914.0,22.31,22.34,22.25,22.27,11914.0
2023-04-17 12:20:00,22.25,22.29,22.25,22.28,13369.0,22.25,22.29,22.25,22.28,13369.0
2023-04-17 12:30:00,22.28,22.37,22.27,22.33,24693.0,22.28,22.37,22.27,22.33,24693.0
2023-04-17 12:40:00,22.31,22.32,22.24,22.24,13377.0,22.31,22.32,22.24,22.24,13377.0
2023-04-17 12:50:00,22.25,22.31,22.24,22.25,14233.0,22.25,22.31,22.24,22.25,14233.0
2023-04-17 13:00:00,22.26,22.26,22.22,22.23,18683.0,22.26,22.26,22.22,22.23,18683.0
2023-04-17 13:10:00,22.22,22.26,22.21,22.24,26817.0,22.22,22.26,22.21,22.24,26817.0
2023-04-17 13:20:00,22.25,22.32,22.18,22.19,85212.0,22.25,22.32,22.18,22.19,85212.0
2023-04-17 13:30:00,22.2,22.34,22.19,22.32,43918.0,22.2,22.34,22.19,22.32,43918.0
2023-04-17 13:40:00,22.32,22.32,22.23,22.24,13871.0,22.32,22.32,22.23,22.24,13871.0
2023-04-17 13:50:00,22.23,22.24,22.15,22.15,25282.0,22.23,22.24,22.15,22.15,25282.0
2023-04-17 14:00:00,22.16,22.21,22.16,22.17,20106.0,22.16,22.21,22.16,22.17,20106.0
2023-04-17 14:10:00,22.17,22.23,22.15,22.23,19914.0,22.17,22.23,22.15,22.23,19914.0
2023-04-17 14:20:00,22.22,22.23,22.17,22.19,14755.0,22.22,22.23,22.17,22.19,14755.0
2023-04-17 14:30:00,22.2,22.23,22.19,22.23,6883.0,22.2,22.23,22.19,22.23,6883.0
2023-04-17 14:40:00,22.25,22.33,22.24,22.28,34738.0,22.25,22.33,22.24,22.28,34738.0
2023-04-17 14:50:00,22.29,22.36,22.27,22.35,27382.0,22.29,22.36,22.27,22.35,27382.0
2023-04-17 15:00:00,22.36,22.38,22.31,22.36,22519.0,22.36,22.38,22.31,22.36,22519.0
2023-04-17 15:10:00,22.35,22.37,22.33,22.33,21422.0,22.35,22.37,22.33,22.33,21422.0
2023-04-17 15:20:00,22.35,22.38,22.31,22.32,26334.0,22.35,22.38,22.31,22.32,26334.0
2023-04-17 15:30:00,22.34,22.35,22.3,22.31,25273.0,22.34,22.35,22.3,22.31,25273.0
2023-04-17 15:40:00,22.32,22.35,22.3,22.32,35407.0,22.32,22.35,22.3,22.32,35407.0
2023-04-17 15:50:00,22.32,22.34,22.27,22.29,135751.0,22.32,22.34,22.27,22.29,135751.0
2023-04-18 09:30:00,22.14,22.18,21.94,22.14,187936.0,22.14,22.18,21.94,22.14,187936.0
2023-04-18 09:40:00,22.11,22.32,22.03,22.3,86102.0,22.11,22.32,22.03,22.3,86102.0
2023-04-18 09:50:00,22.3,22.3,21.93,21.95,87270.0,22.3,22.3,21.93,21.95,87270.0
2023-04-18 10:00:00,21.97,22.07,21.97,22.03,39253.0,21.97,22.07,21.97,22.03,39253.0
2023-04-18 10:10:00,22.02,22.17,21.99,22.15,37326.0,22.02,22.17,21.99,22.15,37326.0
2023-04-18 10:20:00,22.16,22.18,21.93,21.97,59730.0,22.16,22.18,21.93,21.97,59730.0
2023-04-18 10:30:00,21.97,22.03,21.93,22.0,22943.0,21.97,22.03,21.93,22.0,22943.0
2023-04-18 10:40:00,22.0,22.22,21.97,22.06,50157.0,22.0,22.22,21.97,22.06,50157.0
2023-04-18 10:50:00,22.08,22.18,22.02,22.11,68433.0,22.08,22.18,22.02,22.11,68433.0
2023-04-18 11:00:00,22.12,22.14,22.06,22.09,23651.0,22.12,22.14,22.06,22.09,23651.0
2023-04-18 11:10:00,22.1,22.13,22.04,22.12,13244.0,22.1,22.13,22.04,22.12,13244.0
2023-04-18 11:20:00,22.11,22.17,22.08,22.17,14284.0,22.11,22.17,22.08,22.17,14284.0
2023-04-18 11:30:00,22.16,22.22,22.06,22.07,36589.0,22.16,22.22,22.06,22.07,36589.0
2023-04-18 11:40:00,22.04,22.09,21.98,22.0,40386.0,22.04,22.09,21.98,22.0,40386.0
2023-04-18 11:50:00,22.0,22.03,21.95,21.97,48145.0,22.0,22.03,21.95,21.97,48145.0
2023-04-18 12:00:00,21.99,22.09,21.98,22.08,10683.0,21.99,22.09,21.98,22.08,10683.0
2023-04-18 12:10:00,22.07,22.14,22.07,22.09,17191.0,22.07,22.14,22.07,22.09,17191.0
2023-04-18 12:20:00,22.1,22.13,22.01,22.06,32581.0,22.1,22.13,22.01,22.06,32581.0
2023-04-18 12:30:00,22.07,22.07,21.99,22.02,43530.0,22.07,22.07,21.99,22.02,43530.0
2023-04-18 12:40:00,22.01,22.02,21.97,22.01,16730.0,22.01,22.02,21.97,22.01,16730.0
2023-04-18 12:50:00,22.0,22.04,21.96,21.98,37645.0,22.0,22.04,21.96,21.98,37645.0
2023-04-18 13:00:00,21.98,22.0,21.94,21.99,24056.0,21.98,22.0,21.94,21.99,24056.0
2023-04-18 13:10:00,22.0,22.01,21.88,21.92,44467.0,22.0,22.01,21.88,21.92,44467.0
2023-04-18 13:20:00,21.92,21.96,21.9,21.9,24160.0,21.92,21.96,21.9,21.9,24160.0
2023-04-18 13:30:00,21.89,21.93,21.81,21.87,78647.0,21.89,21.93,21.81,21.87,78647.0
2023-04-18 13:40:00,21.86,21.87,21.8,21.83,29122.0,21.86,21.87,21.8,21.83,29122.0
2023-04-18 13:50:00,21.84,21.87,21.81,21.83,28587.0,21.84,21.87,21.81,21.83,28587.0
2023-04-18 14:00:00,21.82,21.87,21.78,21.86,55216.0,21.82,21.87,21.78,21.86,55216.0
2023-04-18 14:10:00,21.86,21.87,21.81,21.82,10704.0,21.86,21.87,21.81,21.82,10704.0
2023-04-18 14:20:00,21.83,21.87,21.83,21.85,19260.0,21.83,21.87,21.83,21.85,19260.0
2023-04-18 14:30:00,21.85,21.88,21.79,21.8,45128.0,21.85,21.88,21.79,21.8,45128.0
2023-04-18 14:40:00,21.8,21.8,21.63,21.64,70145.0,21.8,21.8,21.63,21.64,70145.0
2023-04-18 14:50:00,21.63,21.86,21.61,21.84,162275.0,21.63,21.86,21.61,21.84,162275.0
2023-04-18 15:00:00,21.84,21.84,21.73,21.74,83238.0,21.84,21.84,21.73,21.74,83238.0
2023-04-18 15:10:00,21.74,21.79,21.69,21.71,32558.0,21.74,21.79,21.69,21.71,32558.0
2023-04-18 15:20:00,21.71,21.71,21.53,21.59,147186.0,21.71,21.71,21.53,21.59,147186.0
2023-04-18 15:30:00,21.6,21.61,21.53,21.53,48263.0,21.6,21.61,21.53,21.53,48263.0
2023-04-18 15:40:00,21.54,21.66,21.5,21.61,71314.0,21.54,21.66,21.5,21.61,71314.0
2023-04-18 15:50:00,21.6,21.68,21.57,21.6,198209.0,21.6,21.68,21.57,21.6,198209.0
2023-04-19 09:30:00,21.28,21.3,21.03,21.22,175892.0,21.28,21.3,21.03,21.22,175892.0
2023-04-19 09:40:00,21.23,21.36,21.09,21.27,67333.0,21.23,21.36,21.09,21.27,67333.0
2023-04-19 09:50:00,21.25,21.34,21.22,21.27,24141.0,21.25,21.34,21.22,21.27,24141.0
2023-04-19 10:00:00,21.29,21.87,21.29,21.78,182261.0,21.29,21.87,21.29,21.78,182261.0
2023-04-19 10:10:00,21.77,21.77,21.47,21.48,73088.0,21.77,21.77,21.47,21.48,73088.0
2023-04-19 10:20:00,21.49,21.49,21.34,21.43,36411.0,21.49,21.49,21.34,21.43,36411.0
2023-04-19 10:30:00,21.44,21.54,21.42,21.53,19897.0,21.44,21.54,21.42,21.53,19897.0
2023-04-19 10:40:00,21.54,21.64,21.49,21.52,35483.0,21.54,21.64,21.49,21.52,35483.0
2023-04-19 10:50:00,21.51,21.62,21.51,21.6,10289.0,21.51,21.62,21.51,21.6,10289.0
2023-04-19 11:00:00,21.6,21.69,21.54,21.56,55851.0,21.6,21.69,21.54,21.56,55851.0
2023-04-19 11:10:00,21.57,21.67,21.53,21.61,42054.0,21.57,21.67,21.53,21.61,42054.0
2023-04-19 11:20:00,21.6,21.6,21.38,21.38,123617.0,21.6,21.6,21.38,21.38,123617.0
2023-04-19 11:30:00,21.38,21.38,21.28,21.33,60260.0,21.38,21.38,21.28,21.33,60260.0
2023-04-19 11:40:00,21.31,21.32,21.23,21.27,59488.0,21.31,21.32,21.23,21.27,59488.0
2023-04-19 11:50:00,21.28,21.39,21.23,21.33,28887.0,21.28,21.39,21.23,21.33,28887.0
2023-04-19 12:00:00,21.32,21.36,21.2,21.23,19627.0,21.32,21.36,21.2,21.23,19627.0
2023-04-19 12:10:00,21.23,21.29,21.19,21.2,54889.0,21.23,21.29,21.19,21.2,54889.0
2023-04-19 12:20:00,21.21,21.29,21.08,21.23,93948.0,21.21,21.29,21.08,21.23,93948.0
2023-04-19 12:30:00,21.22,21.22,21.11,21.12,29028.0,21.22,21.22,21.11,21.12,29028.0
2023-04-19 12:40:00,21.11,21.17,21.05,21.09,40467.0,21.11,21.17,21.05,21.09,40467.0
2023-04-19 12:50:00,21.11,21.16,21.07,21.1,27240.0,21.11,21.16,21.07,21.1,27240.0
2023-04-19 13:00:00,21.11,21.18,21.06,21.16,28072.0,21.11,21.18,21.06,21.16,28072.0
2023-04-19 13:10:00,21.16,21.2,21.06,21.07,37265.0,21.16,21.2,21.06,21.07,37265.0
2023-04-19 13:20:00,21.06,21.09,21.03,21.09,29220.0,21.06,21.09,21.03,21.09,29220.0
2023-04-19 13:30:00,21.1,21.13,21.04,21.05,18024.0,21.1,21.13,21.04,21.05,18024.0
2023-04-19 13:40:00,21.05,21.09,20.96,21.0,67901.0,21.05,21.09,20.96,21.0,67901.0
2023-04-19 13:50:00,20.98,21.18,20.98,21.18,50706.0,20.98,21.18,20.98,21.18,50706.0
2023-04-19 14:00:00,21.18,21.25,21.15,21.2,39806.0,21.18,21.25,21.15,21.2,39806.0
2023-04-19 14:10:00,21.2,21.32,21.19,21.22,23208.0,21.2,21.32,21.19,21.22,23208.0
2023-04-19 14:20:00,21.22,21.29,21.21,21.28,12873.0,21.22,21.29,21.21,21.28,12873.0
2023-04-19 14:30:00,21.26,21.27,21.19,21.21,19694.0,21.26,21.27,21.19,21.21,19694.0
2023-04-19 14:40:00,21.21,21.23,21.17,21.23,16107.0,21.21,21.23,21.17,21.23,16107.0
2023-04-19 14:50:00,21.23,21.23,21.17,21.19,18723.0,21.23,21.23,21.17,21.19,18723.0
2023-04-19 15:00:00,21.19,21.2,21.16,21.18,12051.0,21.19,21.2,21.16,21.18,12051.0
2023-04-19 15:10:00,21.18,21.32,21.18,21.25,35496.0,21.18,21.32,21.18,21.25,35496.0
2023-04-19 15:20:00,21.25,21.33,21.25,21.29,24526.0,21.25,21.33,21.25,21.29,24526.0
2023-04-19 15:30:00,21.29,21.35,21.27,21.29,29854.0,21.29,21.35,21.27,21.29,29854.0
2023-04-19 15:40:00,21.28,21.31,21.21,21.24,26921.0,21.28,21.31,21.21,21.24,26921.0
2023-04-19 15:50:00,21.25,21.31,21.21,21.31,96869.0,21.25,21.31,21.21,21.31,96869.0
2023-04-20 09:30:00,20.88,21.26,20.81,21.21,78725.0,20.88,21.26,20.81,21.21,78725.0
2023-04-20 09:40:00,21.24,21.31,21.1,21.14,37755.0,21.24,21.31,21.1,21.14,37755.0
2023-04-20 09:50:00,21.18,21.26,21.11,21.21,29861.0,21.18,21.26,21.11,21.21,29861.0
2023-04-20 10:00:00,21.23,21.29,21.18,21.23,21730.0,21.23,21.29,21.18,21.23,21730.0
2023-04-20 10:10:00,21.23,21.37,21.23,21.28,25618.0,21.23,21.37,21.23,21.28,25618.0
2023-04-20 10:20:00,21.27,21.36,21.26,21.27,22031.0,21.27,21.36,21.26,21.27,22031.0
2023-04-20 10:30:00,21.29,21.5,21.29,21.34,60901.0,21.29,21.5,21.29,21.34,60901.0
2023-04-20 10:40:00,21.31,21.54,21.31,21.5,88966.0,21.31,21.54,21.31,21.5,88966.0
2023-04-20 10:50:00,21.52,21.57,21.42,21.46,72907.0,21.52,21.57,21.42,21.46,72907.0
2023-04-20 11:00:00,21.46,21.47,21.32,21.34,35246.0,21.46,21.47,21.32,21.34,35246.0
2023-04-20 11:10:00,21.34,21.35,21.14,21.14,43789.0,21.34,21.35,21.14,21.14,43789.0
2023-04-20 11:20:00,21.15,21.18,21.11,21.16,23182.0,21.15,21.18,21.11,21.16,23182.0
2023-04-20 11:30:00,21.16,21.18,21.09,21.17,17135.0,21.16,21.18,21.09,21.17,17135.0
2023-04-20 11:40:00,21.18,21.2,21.09,21.12,11391.0,21.18,21.2,21.09,21.12,11391.0
2023-04-20 11:50:00,21.11,21.14,20.95,20.97,47010.0,21.11,21.14,20.95,20.97,47010.0
2023-04-20 12:00:00,20.96,21.03,20.93,20.96,26954.0,20.96,21.03,20.93,20.96,26954.0
2023-04-20 12:10:00,20.96,21.09,20.95,21.05,36504.0,20.96,21.09,20.95,21.05,36504.0
2023-04-20 12:20:00,21.03,21.1,20.98,21.09,13949.0,21.03,21.1,20.98,21.09,13949.0
2023-04-20 12:30:00,21.09,21.14,20.99,21.0,25983.0,21.09,21.14,20.99,21.0,25983.0
2023-04-20 12:40:00,20.99,21.04,20.94,21.02,20076.0,20.99,21.04,20.94,21.02,20076.0
2023-04-20 12:50:00,21.02,21.07,21.0,21.04,13651.0,21.02,21.07,21.0,21.04,13651.0
2023-04-20 13:00:00,21.06,21.09,21.05,21.08,10446.0,21.06,21.09,21.05,21.08,10446.0
2023-04-20 13:10:00,21.08,21.08,21.0,21.02,17041.0,21.08,21.08,21.0,21.02,17041.0
2023-04-20 13:20:00,21.01,21.01,20.95,20.97,12303.0,21.01,21.01,20.95,20.97,12303.0
2023-04-20 13:30:00,20.97,20.99,20.82,20.86,69388.0,20.97,20.99,20.82,20.86,69388.0
2023-04-20 13:40:00,20.86,20.89,20.75,20.77,43563.0,20.86,20.89,20.75,20.77,43563.0
2023-04-20 13:50:00,20.77,20.83,20.71,20.74,52891.0,20.77,20.83,20.71,20.74,52891.0
2023-04-20 14:00:00,20.75,20.9,20.71,20.88,83331.0,20.75,20.9,20.71,20.88,83331.0
2023-04-20 14:10:00,20.86,20.86,20.65,20.66,35766.0,20.86,20.86,20.65,20.66,35766.0
2023-04-20 14:20:00,20.68,20.68,20.5,20.52,133551.0,20.68,20.68,20.5,20.52,133551.0
2023-04-20 14:30:00,20.52,20.58,20.48,20.57,49890.0,20.52,20.58,20.48,20.57,49890.0
2023-04-20 14:40:00,20.57,20.57,20.49,20.5,31086.0,20.57,20.57,20.49,20.5,31086.0
2023-04-20 14:50:00,20.5,20.55,20.46,20.49,54048.0,20.5,20.55,20.46,20.49,54048.0
2023-04-20 15:00:00,20.5,20.55,20.38,20.4,86678.0,20.5,20.55,20.38,20.4,86678.0
2023-04-20 15:10:00,20.39,20.39,20.2,20.28,144694.0,20.39,20.39,20.2,20.28,144694.0
2023-04-20 15:20:00,20.27,20.27,20.12,20.15,112332.0,20.27,20.27,20.12,20.15,112332.0
2023-04-20 15:30:00,20.18,20.3,20.16,20.27,185256.0,20.18,20.3,20.16,20.27,185256.0
2023-04-20 15:40:00,20.28,20.28,20.16,20.22,70891.0,20.28,20.28,20.16,20.22,70891.0
2023-04-20 15:50:00,20.2,20.24,20.06,20.24,309516.0,20.2,20.24,20.06,20.24,309516.0
2023-04-21 09:30:00,20.2,20.39,20.1,20.18,86638.0,20.2,20.39,20.1,20.18,86638.0
2023-04-21 09:40:00,20.17,20.38,20.14,20.37,40615.0,20.17,20.38,20.14,20.37,40615.0
2023-04-21 09:50:00,20.33,20.37,20.22,20.27,35929.0,20.33,20.37,20.22,20.27,35929.0
2023-04-21 10:00:00,20.27,20.45,20.22,20.42,184681.0,20.27,20.45,20.22,20.42,184681.0
2023-04-21 10:10:00,20.39,20.53,20.36,20.42,33314.0,20.39,20.53,20.36,20.42,33314.0
2023-04-21 10:20:00,20.43,20.56,20.36,20.45,67800.0,20.43,20.56,20.36,20.45,67800.0
2023-04-21 10:30:00,20.48,20.53,20.38,20.4,43883.0,20.48,20.53,20.38,20.4,43883.0
2023-04-21 10:40:00,20.39,20.54,20.29,20.51,119473.0,20.39,20.54,20.29,20.51,119473.0
2023-04-21 10:50:00,20.5,20.6,20.45,20.49,38930.0,20.5,20.6,20.45,20.49,38930.0
2023-04-21 11:00:00,20.5,20.62,20.49,20.6,22757.0,20.5,20.62,20.49,20.6,22757.0
2023-04-21 11:10:00,20.58,20.59,20.5,20.53,13703.0,20.58,20.59,20.5,20.53,13703.0
2023-04-21 11:20:00,20.52,20.53,20.41,20.46,44916.0,20.52,20.53,20.41,20.46,44916.0
2023-04-21 11:30:00,20.47,20.47,20.37,20.46,25096.0,20.47,20.47,20.37,20.46,25096.0
2023-04-21 11:40:00,20.47,20.52,20.4,20.43,42212.0,20.47,20.52,20.4,20.43,42212.0
2023-04-21 11:50:00,20.42,20.56,20.42,20.56,20891.0,20.42,20.56,20.42,20.56,20891.0
2023-04-21 12:00:00,20.56,20.56,20.43,20.46,15576.0,20.56,20.56,20.43,20.46,15576.0
2023-04-21 12:10:00,20.44,20.49,20.41,20.41,13025.0,20.44,20.49,20.41,20.41,13025.0
2023-04-21 12:20:00,20.42,20.44,20.35,20.38,36778.0,20.42,20.44,20.35,20.38,36778.0
2023-04-21 12:30:00,20.37,20.37,20.31,20.35,13658.0,20.37,20.37,20.31,20.35,13658.0
2023-04-21 12:40:00,20.33,20.41,20.33,20.4,11242.0,20.33,20.41,20.33,20.4,11242.0
2023-04-21 12:50:00,20.4,20.47,20.38,20.39,21138.0,20.4,20.47,20.38,20.39,21138.0
2023-04-21 13:00:00,20.42,20.42,20.38,20.39,12659.0,20.42,20.42,20.38,20.39,12659.0
2023-04-21 13:10:00,20.4,20.42,20.34,20.34,7735.0,20.4,20.42,20.34,20.34,7735.0
2023-04-21 13:20:00,20.34,20.36,20.28,20.33,18855.0,20.34,20.36,20.28,20.33,18855.0
2023-04-21 13:30:00,20.35,20.39,20.34,20.38,10806.0,20.35,20.39,20.34,20.38,10806.0
2023-04-21 13:40:00,20.39,20.43,20.38,20.39,9271.0,20.39,20.43,20.38,20.39,9271.0
2023-04-21 13:50:00,20.39,20.47,20.37,20.44,27128.0,20.39,20.47,20.37,20.44,27128.0
2023-04-21 14:00:00,20.44,20.5,20.44,20.45,14255.0,20.44,20.5,20.44,20.45,14255.0
2023-04-21 14:10:00,20.45,20.49,20.43,20.48,16895.0,20.45,20.49,20.43,20.48,16895.0
2023-04-21 14:20:00,20.49,20.5,20.46,20.46,26467.0,20.49,20.5,20.46,20.46,26467.0
2023-04-21 14:30:00,20.47,20.48,20.39,20.45,15280.0,20.47,20.48,20.39,20.45,15280.0
2023-04-21 14:40:00,20.45,20.45,20.4,20.43,21244.0,20.45,20.45,20.4,20.43,21244.0
2023-04-21 14:50:00,20.44,20.52,20.42,20.51,52028.0,20.44,20.52,20.42,20.51,52028.0
2023-04-21 15:00:00,20.51,20.53,20.43,20.45,28617.0,20.51,20.53,20.43,20.45,28617.0
2023-04-21 15:10:00,20.45,20.49,20.43,20.46,31411.0,20.45,20.49,20.43,20.46,31411.0
2023-04-21 15:20:00,20.46,20.47,20.42,20.47,26555.0,20.46,20.47,20.42,20.47,26555.0
2023-04-21 15:30:00,20.46,20.5,20.45,20.48,24051.0,20.46,20.5,20.45,20.48,24051.0
2023-04-21 15:40:00,20.48,20.53,20.47,20.52,72514.0,20.48,20.53,20.47,20.52,72514.0
2023-04-21 15:50:00,20.52,20.56,20.48,20.49,197412.0,20.52,20.56,20.48,20.49,197412.0
2023-04-24 09:30:00,20.15,20.37,20.14,20.27,97961.0,20.15,20.37,20.14,20.27,97961.0
2023-04-24 09:40:00,20.28,20.41,20.27,20.36,72150.0,20.28,20.41,20.27,20.36,72150.0
2023-04-24 09:50:00,20.36,20.4,20.21,20.21,29231.0,20.36,20.4,20.21,20.21,29231.0
2023-04-24 10:00:00,20.23,20.25,20.16,20.18,26910.0,20.23,20.25,20.16,20.18,26910.0
2023-04-24 10:10:00,20.22,20.26,20.16,20.24,46938.0,20.22,20.26,20.16,20.24,46938.0
2023-04-24 10:20:00,20.25,20.33,20.21,20.22,71539.0,20.25,20.33,20.21,20.22,71539.0
2023-04-24 10:30:00,20.21,20.23,20.01,20.04,80150.0,20.21,20.23,20.01,20.04,80150.0
2023-04-24 10:40:00,20.06,20.2,19.84,20.09,268514.0,20.06,20.2,19.84,20.09,268514.0
2023-04-24 10:50:00,20.1,20.18,20.04,20.06,33880.0,20.1,20.18,20.04,20.06,33880.0
2023-04-24 11:00:00,20.06,20.08,19.99,20.01,66256.0,20.06,20.08,19.99,20.01,66256.0
2023-04-24 11:10:00,20.0,20.01,19.85,19.95,108872.0,20.0,20.01,19.85,19.95,108872.0
2023-04-24 11:20:00,19.95,20.0,19.9,19.97,52017.0,19.95,20.0,19.9,19.97,52017.0
2023-04-24 11:30:00,19.97,19.98,19.81,19.82,43550.0,19.97,19.98,19.81,19.82,43550.0
2023-04-24 11:40:00,19.82,19.93,19.82,19.89,72959.0,19.82,19.93,19.82,19.89,72959.0
2023-04-24 11:50:00,19.87,19.91,19.83,19.89,32834.0,19.87,19.91,19.83,19.89,32834.0
2023-04-24 12:00:00,19.89,19.99,19.89,19.91,34921.0,19.89,19.99,19.89,19.91,34921.0
2023-04-24 12:10:00,19.92,19.95,19.91,19.94,24393.0,19.92,19.95,19.91,19.94,24393.0
2023-04-24 12:20:00,19.92,20.0,19.9,19.98,32534.0,19.92,20.0,19.9,19.98,32534.0
2023-04-24 12:30:00,19.97,20.05,19.96,20.02,25856.0,19.97,20.05,19.96,20.02,25856.0
2023-04-24 12:40:00,20.03,20.03,19.92,19.94,21333.0,20.03,20.03,19.92,19.94,21333.0
2023-04-24 12:50:00,19.93,19.95,19.86,19.87,55943.0,19.93,19.95,19.86,19.87,55943.0
2023-04-24 13:00:00,19.86,19.86,19.82,19.84,19348.0,19.86,19.86,19.82,19.84,19348.0
2023-04-24 13:10:00,19.84,19.91,19.83,19.87,70736.0,19.84,19.91,19.83,19.87,70736.0
2023-04-24 13:20:00,19.87,19.88,19.82,19.84,17623.0,19.87,19.88,19.82,19.84,17623.0
2023-04-24 13:30:00,19.85,19.95,19.84,19.92,66449.0,19.85,19.95,19.84,19.92,66449.0
2023-04-24 13:40:00,19.93,19.97,19.9,19.93,21768.0,19.93,19.97,19.9,19.93,21768.0
2023-04-24 13:50:00,19.95,19.99,19.92,19.98,23387.0,19.95,19.99,19.92,19.98,23387.0
2023-04-24 14:00:00,19.98,20.01,19.96,19.98,41139.0,19.98,20.01,19.96,19.98,41139.0
2023-04-24 14:10:00,19.99,20.04,19.98,20.0,30934.0,19.99,20.04,19.98,20.0,30934.0
2023-04-24 14:20:00,19.99,20.01,19.93,19.94,35879.0,19.99,20.01,19.93,19.94,35879.0
2023-04-24 14:30:00,19.95,19.96,19.87,19.88,14547.0,19.95,19.96,19.87,19.88,14547.0
2023-04-24 14:40:00,19.88,19.9,19.84,19.86,15737.0,19.88,19.9,19.84,19.86,15737.0
2023-04-24 14:50:00,19.87,19.88,19.85,19.86,14523.0,19.87,19.88,19.85,19.86,14523.0
2023-04-24 15:00:00,19.87,20.01,19.85,19.95,55333.0,19.87,20.01,19.85,19.95,55333.0
2023-04-24 15:10:00,19.94,19.96,19.86,19.91,26486.0,19.94,19.96,19.86,19.91,26486.0
2023-04-24 15:20:00,19.91,19.97,19.88,19.91,103391.0,19.91,19.97,19.88,19.91,103391.0
2023-04-24 15:30:00,19.91,19.97,19.9,19.92,41856.0,19.91,19.97,19.9,19.92,41856.0
2023-04-24 15:40:00,19.92,19.96,19.9,19.95,60633.0,19.92,19.96,19.9,19.95,60633.0
2023-04-24 15:50:00,19.94,19.97,19.87,19.94,171723.0,19.94,19.97,19.87,19.94,171723.0
2023-04-25 09:30:00,19.74,20.04,19.69,19.77,100530.0,19.74,20.04,19.69,19.77,100530.0
2023-04-25 09:40:00,19.78,19.8,19.55,19.57,53965.0,19.78,19.8,19.55,19.57,53965.0
2023-04-25 09:50:00,19.59,19.67,19.55,19.6,60971.0,19.59,19.67,19.55,19.6,60971.0
2023-04-25 10:00:00,19.6,19.7,19.6,19.63,29135.0,19.6,19.7,19.6,19.63,29135.0
2023-04-25 10:10:00,19.62,19.62,19.4,19.44,103422.0,19.62,19.62,19.4,19.44,103422.0
2023-04-25 10:20:00,19.44,19.5,19.31,19.4,36135.0,19.44,19.5,19.31,19.4,36135.0
2023-04-25 10:30:00,19.37,19.38,19.28,19.3,42658.0,19.37,19.38,19.28,19.3,42658.0
2023-04-25 10:40:00,19.32,19.46,19.3,19.45,30658.0,19.32,19.46,19.3,19.45,30658.0
2023-04-25 10:50:00,19.45,19.45,19.38,19.39,25865.0,19.45,19.45,19.38,19.39,25865.0
2023-04-25 11:00:00,19.41,19.42,19.33,19.36,14685.0,19.41,19.42,19.33,19.36,14685.0
2023-04-25 11:10:00,19.36,19.43,19.33,19.36,22091.0,19.36,19.43,19.33,19.36,22091.0
2023-04-25 11:20:00,19.37,19.43,19.33,19.35,27986.0,19.37,19.43,19.33,19.35,27986.0
2023-04-25 11:30:00,19.34,19.34,19.18,19.25,115541.0,19.34,19.34,19.18,19.25,115541.0
2023-04-25 11:40:00,19.25,19.28,19.2,19.25,18020.0,19.25,19.28,19.2,19.25,18020.0
2023-04-25 11:50:00,19.26,19.26,19.18,19.18,25818.0,19.26,19.26,19.18,19.18,25818.0
2023-04-25 12:00:00,19.18,19.24,19.15,19.2,80568.0,19.18,19.24,19.15,19.2,80568.0
2023-04-25 12:10:00,19.2,19.28,19.13,19.28,42984.0,19.2,19.28,19.13,19.28,42984.0
2023-04-25 12:20:00,19.29,19.36,19.28,19.29,70948.0,19.29,19.36,19.28,19.29,70948.0
2023-04-25 12:30:00,19.28,19.31,19.25,19.29,14132.0,19.28,19.31,19.25,19.29,14132.0
2023-04-25 12:40:00,19.29,19.32,19.22,19.23,26578.0,19.29,19.32,19.22,19.23,26578.0
2023-04-25 12:50:00,19.23,19.26,19.2,19.22,23091.0,19.23,19.26,19.2,19.22,23091.0
2023-04-25 13:00:00,19.21,19.23,19.1,19.12,28333.0,19.21,19.23,19.1,19.12,28333.0
2023-04-25 13:10:00,19.12,19.12,18.91,19.0,120631.0,19.12,19.12,18.91,19.0,120631.0
2023-04-25 13:20:00,19.0,19.06,18.96,19.02,46629.0,19.0,19.06,18.96,19.02,46629.0
2023-04-25 13:30:00,19.01,19.01,18.92,18.98,61341.0,19.01,19.01,18.92,18.98,61341.0
2023-04-25 13:40:00,18.98,19.04,18.97,19.01,37441.0,18.98,19.04,18.97,19.01,37441.0
2023-04-25 13:50:00,19.0,19.05,18.96,19.04,23614.0,19.0,19.05,18.96,19.04,23614.0
2023-04-25 14:00:00,19.04,19.12,19.02,19.05,138889.0,19.04,19.12,19.02,19.05,138889.0
2023-04-25 14:10:00,19.07,19.17,19.07,19.11,32222.0,19.07,19.17,19.07,19.11,32222.0
2023-04-25 14:20:00,19.11,19.14,19.07,19.12,54332.0,19.11,19.14,19.07,19.12,54332.0
2023-04-25 14:30:00,19.14,19.14,19.08,19.14,24437.0,19.14,19.14,19.08,19.14,24437.0
2023-04-25 14:40:00,19.13,19.13,19.07,19.09,17721.0,19.13,19.13,19.07,19.09,17721.0
2023-04-25 14:50:00,19.1,19.12,19.05,19.08,25090.0,19.1,19.12,19.05,19.08,25090.0
2023-04-25 15:00:00,19.08,19.11,19.06,19.1,22119.0,19.08,19.11,19.06,19.1,22119.0
2023-04-25 15:10:00,19.1,19.15,19.07,19.14,23393.0,19.1,19.15,19.07,19.14,23393.0
2023-04-25 15:20:00,19.15,19.25,19.13,19.13,61460.0,19.15,19.25,19.13,19.13,61460.0
2023-04-25 15:30:00,19.13,19.2,19.13,19.16,39386.0,19.13,19.2,19.13,19.16,39386.0
2023-04-25 15:40:00,19.16,19.17,19.09,19.14,54978.0,19.16,19.17,19.09,19.14,54978.0
2023-04-25 15:50:00,19.13,19.17,18.99,19.0,175309.0,19.13,19.17,18.99,19.0,175309.0
2023-04-26 09:30:00,18.98,19.1,18.87,19.07,80111.0,18.98,19.1,18.87,19.07,80111.0
2023-04-26 09:40:00,19.06,19.19,19.0,19.02,60430.0,19.06,19.19,19.0,19.02,60430.0
2023-04-26 09:50:00,19.02,19.07,18.91,18.92,56912.0,19.02,19.07,18.91,18.92,56912.0
2023-04-26 10:00:00,18.92,19.11,18.85,19.0,77229.0,18.92,19.11,18.85,19.0,77229.0
2023-04-26 10:10:00,19.07,19.09,18.96,18.97,38742.0,19.07,19.09,18.96,18.97,38742.0
2023-04-26 10:20:00,18.96,18.98,18.87,18.97,25407.0,18.96,18.98,18.87,18.97,25407.0
2023-04-26 10:30:00,18.96,18.99,18.86,18.86,41101.0,18.96,18.99,18.86,18.86,41101.0
2023-04-26 10:40:00,18.89,19.05,18.86,19.04,36422.0,18.89,19.05,18.86,19.04,36422.0
2023-04-26 10:50:00,19.04,19.05,18.94,18.99,34686.0,19.04,19.05,18.94,18.99,34686.0
2023-04-26 11:00:00,19.01,19.09,18.98,19.09,50146.0,19.01,19.09,18.98,19.09,50146.0
2023-04-26 11:10:00,19.09,19.2,19.06,19.14,59430.0,19.09,19.2,19.06,19.14,59430.0
2023-04-26 11:20:00,19.15,19.17,19.0,19.05,19387.0,19.15,19.17,19.0,19.05,19387.0
2023-04-26 11:30:00,19.05,19.09,19.02,19.05,21759.0,19.05,19.09,19.02,19.05,21759.0
2023-04-26 11:40:00,19.04,19.11,19.03,19.05,23809.0,19.04,19.11,19.03,19.05,23809.0
2023-04-26 11:50:00,19.06,19.11,19.03,19.1,18174.0,19.06,19.11,19.03,19.1,18174.0
2023-04-26 12:00:00,19.09,19.23,19.09,19.21,52894.0,19.09,19.23,19.09,19.21,52894.0
2023-04-26 12:10:00,19.2,19.21,19.12,19.13,15007.0,19.2,19.21,19.12,19.13,15007.0
2023-04-26 12:20:00,19.1,19.2,19.08,19.15,12904.0,19.1,19.2,19.08,19.15,12904.0
2023-04-26 12:30:00,19.16,19.17,19.07,19.13,11711.0,19.16,19.17,19.07,19.13,11711.0
2023-04-26 12:40:00,19.13,19.13,19.07,19.09,29546.0,19.13,19.13,19.07,19.09,29546.0
2023-04-26 12:50:00,19.08,19.08,19.01,19.02,18725.0,19.08,19.08,19.01,19.02,18725.0
2023-04-26 13:00:00,19.03,19.1,19.03,19.05,25843.0,19.03,19.1,19.03,19.05,25843.0
2023-04-26 13:10:00,19.07,19.11,19.02,19.11,34282.0,19.07,19.11,19.02,19.11,34282.0
2023-04-26 13:20:00,19.11,19.11,19.03,19.08,28367.0,19.11,19.11,19.03,19.08,28367.0
2023-04-26 13:30:00,19.07,19.09,19.02,19.03,19927.0,19.07,19.09,19.02,19.03,19927.0
2023-04-26 13:40:00,19.03,19.04,18.96,18.97,35221.0,19.03,19.04,18.96,18.97,35221.0
2023-04-26 13:50:00,18.97,19.0,18.94,18.94,24329.0,18.97,19.0,18.94,18.94,24329.0
2023-04-26 14:00:00,18.96,18.96,18.91,18.93,28249.0,18.96,18.96,18.91,18.93,28249.0
2023-04-26 14:10:00,18.93,18.94,18.91,18.91,13563.0,18.93,18.94,18.91,18.91,13563.0
2023-04-26 14:20:00,18.91,18.99,18.89,18.95,40306.0,18.91,18.99,18.89,18.95,40306.0
2023-04-26 14:30:00,18.95,18.95,18.9,18.94,22544.0,18.95,18.95,18.9,18.94,22544.0
2023-04-26 14:40:00,18.92,18.93,18.81,18.84,29369.0,18.92,18.93,18.81,18.84,29369.0
2023-04-26 14:50:00,18.83,18.86,18.78,18.85,61592.0,18.83,18.86,18.78,18.85,61592.0
2023-04-26 15:00:00,18.85,18.85,18.75,18.75,100882.0,18.85,18.85,18.75,18.75,100882.0
2023-04-26 15:10:00,18.76,18.84,18.75,18.77,33413.0,18.76,18.84,18.75,18.77,33413.0
2023-04-26 15:20:00,18.77,18.78,18.75,18.77,45189.0,18.77,18.78,18.75,18.77,45189.0
2023-04-26 15:30:00,18.78,18.79,18.67,18.69,120311.0,18.78,18.79,18.67,18.69,120311.0
2023-04-26 15:40:00,18.69,18.72,18.67,18.71,52544.0,18.69,18.72,18.67,18.71,52544.0
2023-04-26 15:50:00,18.7,18.75,18.65,18.65,229927.0,18.7,18.75,18.65,18.65,229927.0
2023-04-27 09:30:00,18.75,19.02,18.72,19.0,127731.0,18.75,19.02,18.72,19.0,127731.0
2023-04-27 09:40:00,18.98,19.03,18.89,18.95,82569.0,18.98,19.03,18.89,18.95,82569.0
2023-04-27 09:50:00,18.95,19.09,18.95,19.01,68310.0,18.95,19.09,18.95,19.01,68310.0
2023-04-27 10:00:00,19.01,19.08,18.95,18.99,76168.0,19.01,19.08,18.95,18.99,76168.0
2023-04-27 10:10:00,18.98,19.04,18.9,18.95,46096.0,18.98,19.04,18.9,18.95,46096.0
2023-04-27 10:20:00,18.96,18.96,18.85,18.89,39151.0,18.96,18.96,18.85,18.89,39151.0
2023-04-27 10:30:00,18.89,19.01,18.88,18.97,54038.0,18.89,19.01,18.88,18.97,54038.0
2023-04-27 10:40:00,19.0,19.16,18.99,19.15,92621.0,19.0,19.16,18.99,19.15,92621.0
2023-04-27 10:50:00,19.17,19.3,19.08,19.08,89449.0,19.17,19.3,19.08,19.08,89449.0
2023-04-27 11:00:00,19.07,19.11,19.04,19.08,33774.0,19.07,19.11,19.04,19.08,33774.0
2023-04-27 11:10:00,19.1,19.1,19.0,19.06,19764.0,19.1,19.1,19.0,19.06,19764.0
2023-04-27 11:20:00,19.05,19.19,19.05,19.15,22414.0,19.05,19.19,19.05,19.15,22414.0
2023-04-27 11:30:00,19.15,19.18,19.11,19.12,22196.0,19.15,19.18,19.11,19.12,22196.0
2023-04-27 11:40:00,19.12,19.14,19.05,19.09,35061.0,19.12,19.14,19.05,19.09,35061.0
2023-04-27 11:50:00,19.09,19.18,19.09,19.16,22949.0,19.09,19.18,19.09,19.16,22949.0
2023-04-27 12:00:00,19.16,19.24,19.16,19.24,22587.0,19.16,19.24,19.16,19.24,22587.0
2023-04-27 12:10:00,19.23,19.34,19.22,19.29,47733.0,19.23,19.34,19.22,19.29,47733.0
2023-04-27 12:20:00,19.3,19.3,19.18,19.18,24324.0,19.3,19.3,19.18,19.18,24324.0
2023-04-27 12:30:00,19.17,19.21,19.15,19.16,22574.0,19.17,19.21,19.15,19.16,22574.0
2023-04-27 12:40:00,19.16,19.2,19.08,19.08,21954.0,19.16,19.2,19.08,19.08,21954.0
2023-04-27 12:50:00,19.1,19.15,19.1,19.12,14541.0,19.1,19.15,19.1,19.12,14541.0
2023-04-27 13:00:00,19.13,19.14,19.08,19.08,50738.0,19.13,19.14,19.08,19.08,50738.0
2023-04-27 13:10:00,19.09,19.12,19.08,19.1,14595.0,19.09,19.12,19.08,19.1,14595.0
2023-04-27 13:20:00,19.1,19.3,19.1,19.25,26868.0,19.1,19.3,19.1,19.25,26868.0
2023-04-27 13:30:00,19.26,19.27,19.22,19.23,22718.0,19.26,19.27,19.22,19.23,22718.0
2023-04-27 13:40:00,19.23,19.27,19.2,19.23,47717.0,19.23,19.27,19.2,19.23,47717.0
2023-04-27 13:50:00,19.22,19.23,19.12,19.14,21519.0,19.22,19.23,19.12,19.14,21519.0
2023-04-27 14:00:00,19.14,19.18,19.11,19.12,15937.0,19.14,19.18,19.11,19.12,15937.0
2023-04-27 14:10:00,19.12,19.17,19.11,19.14,27480.0,19.12,19.17,19.11,19.14,27480.0
2023-04-27 14:20:00,19.15,19.19,19.13,19.18,27931.0,19.15,19.19,19.13,19.18,27931.0
2023-04-27 14:30:00,19.17,19.19,19.12,19.13,22328.0,19.17,19.19,19.12,19.13,22328.0
2023-04-27 14:40:00,19.14,19.14,19.04,19.07,20627.0,19.14,19.14,19.04,19.07,20627.0
2023-04-27 14:50:00,19.07,19.13,19.07,19.1,30479.0,19.07,19.13,19.07,19.1,30479.0
2023-04-27 15:00:00,19.1,19.13,19.07,19.09,19102.0,19.1,19.13,19.07,19.09,19102.0
2023-04-27 15:10:00,19.09,19.09,19.0,19.01,41920.0,19.09,19.09,19.0,19.01,41920.0
2023-04-27 15:20:00,19.01,19.05,18.97,19.04,30153.0,19.01,19.05,18.97,19.04,30153.0
2023-04-27 15:30:00,19.03,19.06,19.0,19.05,42152.0,19.03,19.06,19.0,19.05,42152.0
2023-04-27 15:40:00,19.05,19.05,18.99,19.0,53266.0,19.05,19.05,18.99,19.0,53266.0
2023-04-27 15:50:00,19.0,19.01,18.91,18.93,190317.0,19.0,19.01,18.91,18.93,190317.0
2023-04-28 09:30:00,18.92,19.07,18.88,19.02,87011.0,18.92,19.07,18.88,19.02,87011.0
2023-04-28 09:40:00,18.98,19.18,18.92,19.17,64478.0,18.98,19.18,18.92,19.17,64478.0
2023-04-28 09:50:00,19.18,19.29,19.12,19.18,73812.0,19.18,19.29,19.12,19.18,73812.0
2023-04-28 10:00:00,19.16,19.24,19.13,19.23,38177.0,19.16,19.24,19.13,19.23,38177.0
2023-04-28 10:10:00,19.22,19.37,19.22,19.33,26789.0,19.22,19.37,19.22,19.33,26789.0
2023-04-28 10:20:00,19.33,19.45,19.3,19.45,32755.0,19.33,19.45,19.3,19.45,32755.0
2023-04-28 10:30:00,19.44,19.46,19.17,19.27,54084.0,19.44,19.46,19.17,19.27,54084.0
2023-04-28 10:40:00,19.27,19.59,19.2,19.55,77056.0,19.27,19.59,19.2,19.55,77056.0
2023-04-28 10:50:00,19.55,19.67,19.36,19.45,107687.0,19.55,19.67,19.36,19.45,107687.0
2023-04-28 11:00:00,19.44,19.58,19.35,19.58,97351.0,19.44,19.58,19.35,19.58,97351.0
2023-04-28 11:10:00,19.57,19.68,19.54,19.65,49542.0,19.57,19.68,19.54,19.65,49542.0
2023-04-28 11:20:00,19.64,19.69,19.51,19.61,110212.0,19.64,19.69,19.51,19.61,110212.0
2023-04-28 11:30:00,19.61,19.67,19.56,19.56,30988.0,19.61,19.67,19.56,19.56,30988.0
2023-04-28 11:40:00,19.54,19.59,19.52,19.55,33425.0,19.54,19.59,19.52,19.55,33425.0
2023-04-28 11:50:00,19.57,19.59,19.46,19.51,27902.0,19.57,19.59,19.46,19.51,27902.0
2023-04-28 12:00:00,19.5,19.55,19.49,19.53,23470.0,19.5,19.55,19.49,19.53,23470.0
2023-04-28 12:10:00,19.53,19.56,19.51,19.54,16488.0,19.53,19.56,19.51,19.54,16488.0
2023-04-28 12:20:00,19.53,19.59,19.49,19.58,40026.0,19.53,19.59,19.49,19.58,40026.0
2023-04-28 12:30:00,19.56,19.58,19.51,19.52,14245.0,19.56,19.58,19.51,19.52,14245.0
2023-04-28 12:40:00,19.51,19.55,19.5,19.51,20254.0,19.51,19.55,19.5,19.51,20254.0
2023-04-28 12:50:00,19.5,19.54,19.47,19.53,38942.0,19.5,19.54,19.47,19.53,38942.0
2023-04-28 13:00:00,19.54,19.54,19.43,19.46,31084.0,19.54,19.54,19.43,19.46,31084.0
2023-04-28 13:10:00,19.46,19.51,19.46,19.47,28512.0,19.46,19.51,19.46,19.47,28512.0
2023-04-28 13:20:00,19.48,19.48,19.43,19.48,10315.0,19.48,19.48,19.43,19.48,10315.0
2023-04-28 13:30:00,19.48,19.49,19.4,19.43,21667.0,19.48,19.49,19.4,19.43,21667.0
2023-04-28 13:40:00,19.44,19.44,19.36,19.38,21027.0,19.44,19.44,19.36,19.38,21027.0
2023-04-28 13:50:00,19.37,19.44,19.36,19.44,11746.0,19.37,19.44,19.36,19.44,11746.0
2023-04-28 14:00:00,19.45,19.48,19.43,19.44,11867.0,19.45,19.48,19.43,19.44,11867.0
2023-04-28 14:10:00,19.43,19.43,19.37,19.38,18930.0,19.43,19.43,19.37,19.38,18930.0
2023-04-28 14:20:00,19.4,19.41,19.35,19.35,19820.0,19.4,19.41,19.35,19.35,19820.0
2023-04-28 14:30:00,19.35,19.4,19.33,19.4,21436.0,19.35,19.4,19.33,19.4,21436.0
2023-04-28 14:40:00,19.39,19.44,19.37,19.44,14602.0,19.39,19.44,19.37,19.44,14602.0
2023-04-28 14:50:00,19.43,19.58,19.42,19.58,88636.0,19.43,19.58,19.42,19.58,88636.0
2023-04-28 15:00:00,19.59,19.67,19.58,19.62,65425.0,19.59,19.67,19.58,19.62,65425.0
2023-04-28 15:10:00,19.62,19.72,19.61,19.72,36225.0,19.62,19.72,19.61,19.72,36225.0
2023-04-28 15:20:00,19.71,19.72,19.46,19.46,59752.0,19.71,19.72,19.46,19.46,59752.0
2023-04-28 15:30:00,19.46,19.47,19.31,19.34,114036.0,19.46,19.47,19.31,19.34,114036.0
2023-04-28 15:40:00,19.34,19.38,19.33,19.36,54718.0,19.34,19.38,19.33,19.36,54718.0
2023-04-28 15:50:00,19.35,19.38,19.29,19.3,206849.0,19.35,19.38,19.29,19.3,206849.0
2023-05-01 09:30:00,19.16,19.21,19.07,19.21,103817.0,19.16,19.21,19.07,19.21,103817.0
2023-05-01 09:40:00,19.23,19.25,19.08,19.12,40822.0,19.23,19.25,19.08,19.12,40822.0
2023-05-01 09:50:00,19.12,19.16,19.07,19.12,27813.0,19.12,19.16,19.07,19.12,27813.0
2023-05-01 10:00:00,19.12,19.12,18.91,18.92,73535.0,19.12,19.12,18.91,18.92,73535.0
2023-05-01 10:10:00,18.93,18.95,18.78,18.91,78931.0,18.93,18.95,18.78,18.91,78931.0
2023-05-01 10:20:00,18.91,19.08,18.85,19.08,41355.0,18.91,19.08,18.85,19.08,41355.0
2023-05-01 10:30:00,19.07,19.17,19.04,19.08,47641.0,19.07,19.17,19.04,19.08,47641.0
2023-05-01 10:40:00,19.06,19.25,19.04,19.25,27527.0,19.06,19.25,19.04,19.25,27527.0
2023-05-01 10:50:00,19.23,19.24,19.11,19.14,19695.0,19.23,19.24,19.11,19.14,19695.0
2023-05-01 11:00:00,19.13,19.13,18.98,19.0,20664.0,19.13,19.13,18.98,19.0,20664.0
2023-05-01 11:10:00,18.99,19.02,18.81,18.84,64656.0,18.99,19.02,18.81,18.84,64656.0
2023-05-01 11:20:00,18.85,18.87,18.7,18.76,90925.0,18.85,18.87,18.7,18.76,90925.0
2023-05-01 11:30:00,18.73,18.77,18.72,18.73,27921.0,18.73,18.77,18.72,18.73,27921.0
2023-05-01 11:40:00,18.73,18.73,18.66,18.69,35372.0,18.73,18.73,18.66,18.69,35372.0
2023-05-01 11:50:00,18.7,18.85,18.66,18.84,76836.0,18.7,18.85,18.66,18.84,76836.0
2023-05-01 12:00:00,18.84,18.87,18.8,18.83,26436.0,18.84,18.87,18.8,18.83,26436.0
2023-05-01 12:10:00,18.84,18.84,18.76,18.77,14547.0,18.84,18.84,18.76,18.77,14547.0
2023-05-01 12:20:00,18.78,18.87,18.78,18.86,36048.0,18.78,18.87,18.78,18.86,36048.0
2023-05-01 12:30:00,18.86,18.94,18.86,18.94,35012.0,18.86,18.94,18.86,18.94,35012.0
2023-05-01 12:40:00,18.93,18.98,18.93,18.97,24460.0,18.93,18.98,18.93,18.97,24460.0
2023-05-01 12:50:00,18.98,18.99,18.88,18.89,22869.0,18.98,18.99,18.88,18.89,22869.0
2023-05-01 13:00:00,18.88,18.92,18.86,18.88,20366.0,18.88,18.92,18.86,18.88,20366.0
2023-05-01 13:10:00,18.89,18.89,18.79,18.8,32191.0,18.89,18.89,18.79,18.8,32191.0
2023-05-01 13:20:00,18.8,18.81,18.72,18.73,26443.0,18.8,18.81,18.72,18.73,26443.0
2023-05-01 13:30:00,18.73,18.74,18.69,18.69,40812.0,18.73,18.74,18.69,18.69,40812.0
2023-05-01 13:40:00,18.7,18.75,18.68,18.73,28047.0,18.7,18.75,18.68,18.73,28047.0
2023-05-01 13:50:00,18.72,18.73,18.69,18.71,15509.0,18.72,18.73,18.69,18.71,15509.0
2023-05-01 14:00:00,18.73,18.77,18.73,18.75,15305.0,18.73,18.77,18.73,18.75,15305.0
2023-05-01 14:10:00,18.75,18.76,18.69,18.71,13944.0,18.75,18.76,18.69,18.71,13944.0
2023-05-01 14:20:00,18.71,18.76,18.71,18.74,17280.0,18.71,18.76,18.71,18.74,17280.0
2023-05-01 14:30:00,18.73,18.73,18.67,18.71,34990.0,18.73,18.73,18.67,18.71,34990.0
2023-05-01 14:40:00,18.71,18.79,18.7,18.75,21011.0,18.71,18.79,18.7,18.75,21011.0
2023-05-01 14:50:00,18.74,18.8,18.74,18.78,16523.0,18.74,18.8,18.74,18.78,16523.0
2023-05-01 15:00:00,18.78,18.81,18.75,18.77,18769.0,18.78,18.81,18.75,18.77,18769.0
2023-05-01 15:10:00,18.77,18.83,18.71,18.75,35500.0,18.77,18.83,18.71,18.75,35500.0
2023-05-01 15:20:00,18.75,18.76,18.7,18.76,33559.0,18.75,18.76,18.7,18.76,33559.0
2023-05-01 15:30:00,18.75,18.83,18.68,18.69,53187.0,18.75,18.83,18.68,18.69,53187.0
2023-05-01 15:40:00,18.68,18.68,18.52,18.55,176060.0,18.68,18.68,18.52,18.55,176060.0
2023-05-01 15:50:00,18.55,18.59,18.46,18.56,263063.0,18.55,18.59,18.46,18.56,263063.0
2023-05-02 09:30:00,18.45,18.52,18.35,18.4,83516.0,18.45,18.52,18.35,18.4,83516.0
2023-05-02 09:40:00,18.43,18.45,18.28,18.29,67678.0,18.43,18.45,18.28,18.29,67678.0
2023-05-02 09:50:00,18.31,18.34,18.25,18.28,36049.0,18.31,18.34,18.25,18.28,36049.0
2023-05-02 10:00:00,18.29,18.31,18.1,18.13,54386.0,18.29,18.31,18.1,18.13,54386.0
2023-05-02 10:10:00,18.13,18.27,18.08,18.21,78268.0,18.13,18.27,18.08,18.21,78268.0
2023-05-02 10:20:00,18.21,18.27,18.14,18.23,27640.0,18.21,18.27,18.14,18.23,27640.0
2023-05-02 10:30:00,18.24,18.28,18.2,18.2,22451.0,18.24,18.28,18.2,18.2,22451.0
2023-05-02 10:40:00,18.23,18.44,18.22,18.43,33350.0,18.23,18.44,18.22,18.43,33350.0
2023-05-02 10:50:00,18.41,18.48,18.32,18.32,37023.0,18.41,18.48,18.32,18.32,37023.0
2023-05-02 11:00:00,18.34,18.36,18.14,18.2,43078.0,18.34,18.36,18.14,18.2,43078.0
2023-05-02 11:10:00,18.2,18.24,18.16,18.2,26049.0,18.2,18.24,18.16,18.2,26049.0
2023-05-02 11:20:00,18.22,18.3,18.17,18.29,42180.0,18.22,18.3,18.17,18.29,42180.0
2023-05-02 11:30:00,18.29,18.31,18.13,18.2,50748.0,18.29,18.31,18.13,18.2,50748.0
2023-05-02 11:40:00,18.21,18.27,18.2,18.24,24873.0,18.21,18.27,18.2,18.24,24873.0
2023-05-02 11:50:00,18.23,18.24,18.1,18.12,43254.0,18.23,18.24,18.1,18.12,43254.0
2023-05-02 12:00:00,18.12,18.14,18.06,18.12,41868.0,18.12,18.14,18.06,18.12,41868.0
2023-05-02 12:10:00,18.12,18.14,18.08,18.14,17630.0,18.12,18.14,18.08,18.14,17630.0
2023-05-02 12:20:00,18.13,18.19,18.1,18.15,17293.0,18.13,18.19,18.1,18.15,17293.0
2023-05-02 12:30:00,18.16,18.22,18.14,18.21,21905.0,18.16,18.22,18.14,18.21,21905.0
2023-05-02 12:40:00,18.22,18.22,18.18,18.21,25081.0,18.22,18.22,18.18,18.21,25081.0
2023-05-02 12:50:00,18.21,18.29,18.2,18.26,29439.0,18.21,18.29,18.2,18.26,29439.0
2023-05-02 13:00:00,18.26,18.35,18.26,18.33,16618.0,18.26,18.35,18.26,18.33,16618.0
2023-05-02 13:10:00,18.32,18.37,18.32,18.32,9562.0,18.32,18.37,18.32,18.32,9562.0
2023-05-02 13:20:00,18.31,18.4,18.3,18.38,41580.0,18.31,18.4,18.3,18.38,41580.0
2023-05-02 13:30:00,18.39,18.41,18.36,18.39,15663.0,18.39,18.41,18.36,18.39,15663.0
2023-05-02 13:40:00,18.39,18.44,18.36,18.44,15182.0,18.39,18.44,18.36,18.44,15182.0
2023-05-02 13:50:00,18.44,18.5,18.43,18.47,29487.0,18.44,18.5,18.43,18.47,29487.0
2023-05-02 14:00:00,18.46,18.47,18.33,18.39,37941.0,18.46,18.47,18.33,18.39,37941.0
2023-05-02 14:10:00,18.39,18.5,18.39,18.48,30611.0,18.39,18.5,18.39,18.48,30611.0
2023-05-02 14:20:00,18.48,18.48,18.37,18.39,9215.0,18.48,18.48,18.37,18.39,9215.0
2023-05-02 14:30:00,18.4,18.41,18.36,18.4,15250.0,18.4,18.41,18.36,18.4,15250.0
2023-05-02 14:40:00,18.39,18.42,18.36,18.41,26309.0,18.39,18.42,18.36,18.41,26309.0
2023-05-02 14:50:00,18.41,18.42,18.35,18.36,12417.0,18.41,18.42,18.35,18.36,12417.0
2023-05-02 15:00:00,18.37,18.38,18.32,18.32,10094.0,18.37,18.38,18.32,18.32,10094.0
2023-05-02 15:10:00,18.33,18.4,18.32,18.35,13878.0,18.33,18.4,18.32,18.35,13878.0
2023-05-02 15:20:00,18.35,18.42,18.33,18.39,32252.0,18.35,18.42,18.33,18.39,32252.0
2023-05-02 15:30:00,18.39,18.4,18.33,18.39,22077.0,18.39,18.4,18.33,18.39,22077.0
2023-05-02 15:40:00,18.39,18.49,18.39,18.49,38694.0,18.39,18.49,18.39,18.49,38694.0
2023-05-02 15:50:00,18.48,18.58,18.47,18.58,162322.0,18.48,18.58,18.47,18.58,162322.0
2023-05-03 09:30:00,18.56,18.8,18.53,18.65,113374.0,18.56,18.8,18.53,18.65,113374.0
2023-05-03 09:40:00,18.65,18.83,18.59,18.8,97777.0,18.65,18.83,18.59,18.8,97777.0
2023-05-03 09:50:00,18.82,18.89,18.74,18.76,90438.0,18.82,18.89,18.74,18.76,90438.0
2023-05-03 10:00:00,18.75,18.8,18.71,18.73,36293.0,18.75,18.8,18.71,18.73,36293.0
2023-05-03 10:10:00,18.74,18.76,18.64,18.74,38902.0,18.74,18.76,18.64,18.74,38902.0
2023-05-03 10:20:00,18.74,18.83,18.74,18.75,31195.0,18.74,18.83,18.74,18.75,31195.0
2023-05-03 10:30:00,18.75,18.93,18.74,18.87,72980.0,18.75,18.93,18.74,18.87,72980.0
2023-05-03 10:40:00,18.88,19.08,18.87,19.07,69704.0,18.88,19.08,18.87,19.07,69704.0
2023-05-03 10:50:00,19.08,19.2,19.07,19.11,99419.0,19.08,19.2,19.07,19.11,99419.0
2023-05-03 11:00:00,19.12,19.18,19.02,19.06,78745.0,19.12,19.18,19.02,19.06,78745.0
2023-05-03 11:10:00,19.05,19.12,18.93,18.94,89033.0,19.05,19.12,18.93,18.94,89033.0
2023-05-03 11:20:00,18.93,19.01,18.8,18.91,162752.0,18.93,19.01,18.8,18.91,162752.0
2023-05-03 11:30:00,18.93,18.93,18.87,18.9,28523.0,18.93,18.93,18.87,18.9,28523.0
2023-05-03 11:40:00,18.89,18.94,18.83,18.89,59651.0,18.89,18.94,18.83,18.89,59651.0
2023-05-03 11:50:00,18.87,18.94,18.85,18.9,33959.0,18.87,18.94,18.85,18.9,33959.0
2023-05-03 12:00:00,18.9,18.95,18.82,18.93,75052.0,18.9,18.95,18.82,18.93,75052.0
2023-05-03 12:10:00,18.92,18.92,18.79,18.79,32808.0,18.92,18.92,18.79,18.79,32808.0
2023-05-03 12:20:00,18.78,18.84,18.77,18.84,15486.0,18.78,18.84,18.77,18.84,15486.0
2023-05-03 12:30:00,18.83,18.88,18.78,18.78,20431.0,18.83,18.88,18.78,18.78,20431.0
2023-05-03 12:40:00,18.79,18.8,18.72,18.76,25831.0,18.79,18.8,18.72,18.76,25831.0
2023-05-03 12:50:00,18.77,18.83,18.74,18.82,21417.0,18.77,18.83,18.74,18.82,21417.0
2023-05-03 13:00:00,18.82,18.87,18.77,18.79,26555.0,18.82,18.87,18.77,18.79,26555.0
2023-05-03 13:10:00,18.8,18.82,18.76,18.8,23956.0,18.8,18.82,18.76,18.8,23956.0
2023-05-03 13:20:00,18.8,18.89,18.78,18.86,22863.0,18.8,18.89,18.78,18.86,22863.0
2023-05-03 13:30:00,18.86,18.88,18.84,18.85,14838.0,18.86,18.88,18.84,18.85,14838.0
2023-05-03 13:40:00,18.85,18.87,18.81,18.84,22573.0,18.85,18.87,18.81,18.84,22573.0
2023-05-03 13:50:00,18.84,18.88,18.82,18.87,18322.0,18.84,18.88,18.82,18.87,18322.0
2023-05-03 14:00:00,18.85,18.95,18.75,18.8,38091.0,18.85,18.95,18.75,18.8,38091.0
2023-05-03 14:10:00,18.81,18.94,18.77,18.91,50869.0,18.81,18.94,18.77,18.91,50869.0
2023-05-03 14:20:00,18.92,19.04,18.9,18.9,66203.0,18.92,19.04,18.9,18.9,66203.0
2023-05-03 14:30:00,18.91,19.0,18.78,18.97,60580.0,18.91,19.0,18.78,18.97,60580.0
2023-05-03 14:40:00,18.96,19.1,18.91,18.97,68893.0,18.96,19.1,18.91,18.97,68893.0
2023-05-03 14:50:00,18.97,19.09,18.9,19.03,100658.0,18.97,19.09,18.9,19.03,100658.0
2023-05-03 15:00:00,19.03,19.07,18.83,18.85,63182.0,19.03,19.07,18.83,18.85,63182.0
2023-05-03 15:10:00,18.85,18.9,18.72,18.85,80671.0,18.85,18.9,18.72,18.85,80671.0
2023-05-03 15:20:00,18.84,18.95,18.74,18.82,55325.0,18.84,18.95,18.74,18.82,55325.0
2023-05-03 15:30:00,18.81,18.85,18.79,18.79,59615.0,18.81,18.85,18.79,18.79,59615.0
2023-05-03 15:40:00,18.78,18.87,18.75,18.84,81560.0,18.78,18.87,18.75,18.84,81560.0
2023-05-03 15:50:00,18.84,18.92,18.83,18.9,180337.0,18.84,18.92,18.83,18.9,180337.0
2023-05-04 09:30:00,19.25,19.29,19.08,19.17,94880.0,19.25,19.29,19.08,19.17,94880.0
2023-05-04 09:40:00,19.15,19.18,18.97,19.08,116919.0,19.15,19.18,18.97,19.08,116919.0
2023-05-04 09:50:00,19.09,19.2,18.94,19.09,32869.0,19.09,19.2,18.94,19.09,32869.0
2023-05-04 10:00:00,19.08,19.14,19.06,19.14,27636.0,19.08,19.14,19.06,19.14,27636.0
2023-05-04 10:10:00,19.13,19.17,19.0,19.11,31603.0,19.13,19.17,19.0,19.11,31603.0
2023-05-04 10:20:00,19.09,19.09,18.94,18.96,41440.0,19.09,19.09,18.94,18.96,41440.0
2023-05-04 10:30:00,18.94,19.08,18.91,18.96,33964.0,18.94,19.08,18.91,18.96,33964.0
2023-05-04 10:40:00,18.98,19.23,18.93,19.21,86225.0,18.98,19.23,18.93,19.21,86225.0
2023-05-04 10:50:00,19.21,19.25,19.08,19.16,87721.0,19.21,19.25,19.08,19.16,87721.0
2023-05-04 11:00:00,19.16,19.48,19.15,19.45,116416.0,19.16,19.48,19.15,19.45,116416.0
2023-05-04 11:10:00,19.45,19.45,19.29,19.3,80382.0,19.45,19.45,19.29,19.3,80382.0
2023-05-04 11:20:00,19.31,19.34,19.27,19.3,33167.0,19.31,19.34,19.27,19.3,33167.0
2023-05-04 11:30:00,19.32,19.32,19.21,19.29,34683.0,19.32,19.32,19.21,19.29,34683.0
2023-05-04 11:40:00,19.3,19.31,19.16,19.18,36885.0,19.3,19.31,19.16,19.18,36885.0
2023-05-04 11:50:00,19.19,19.19,19.09,19.14,34940.0,19.19,19.19,19.09,19.14,34940.0
2023-05-04 12:00:00,19.15,19.19,19.13,19.16,14798.0,19.15,19.19,19.13,19.16,14798.0
2023-05-04 12:10:00,19.16,19.28,19.14,19.27,24095.0,19.16,19.28,19.14,19.27,24095.0
2023-05-04 12:20:00,19.27,19.33,19.25,19.3,8914.0,19.27,19.33,19.25,19.3,8914.0
2023-05-04 12:30:00,19.3,19.33,19.21,19.27,16693.0,19.3,19.33,19.21,19.27,16693.0
2023-05-04 12:40:00,19.28,19.31,19.24,19.26,14438.0,19.28,19.31,19.24,19.26,14438.0
2023-05-04 12:50:00,19.27,19.3,19.2,19.28,16701.0,19.27,19.3,19.2,19.28,16701.0
2023-05-04 13:00:00,19.28,19.31,19.25,19.29,10594.0,19.28,19.31,19.25,19.29,10594.0
2023-05-04 13:10:00,19.3,19.31,19.26,19.28,12293.0,19.3,19.31,19.26,19.28,12293.0
2023-05-04 13:20:00,19.28,19.33,19.26,19.32,21454.0,19.28,19.33,19.26,19.32,21454.0
2023-05-04 13:30:00,19.32,19.4,19.31,19.4,47423.0,19.32,19.4,19.31,19.4,47423.0
2023-05-04 13:40:00,19.39,19.43,19.36,19.39,21682.0,19.39,19.43,19.36,19.39,21682.0
2023-05-04 13:50:00,19.39,19.46,19.37,19.4,32276.0,19.39,19.46,19.37,19.4,32276.0
2023-05-04 14:00:00,19.4,19.41,19.31,19.31,30259.0,19.4,19.41,19.31,19.31,30259.0
2023-05-04 14:10:00,19.32,19.34,19.29,19.33,12051.0,19.32,19.34,19.29,19.33,12051.0
2023-05-04 14:20:00,19.34,19.37,19.29,19.29,25877.0,19.34,19.37,19.29,19.29,25877.0
2023-05-04 14:30:00,19.29,19.34,19.27,19.31,21177.0,19.29,19.34,19.27,19.31,21177.0
2023-05-04 14:40:00,19.3,19.32,19.26,19.27,12989.0,19.3,19.32,19.26,19.27,12989.0
2023-05-04 14:50:00,19.26,19.3,19.24,19.26,21239.0,19.26,19.3,19.24,19.26,21239.0
2023-05-04 15:00:00,19.25,19.33,19.25,19.3,8328.0,19.25,19.33,19.25,19.3,8328.0
2023-05-04 15:10:00,19.28,19.28,19.22,19.23,13610.0,19.28,19.28,19.22,19.23,13610.0
2023-05-04 15:20:00,19.23,19.25,19.21,19.23,16311.0,19.23,19.25,19.21,19.23,16311.0
2023-05-04 15:30:00,19.23,19.27,19.2,19.25,35529.0,19.23,19.27,19.2,19.25,35529.0
2023-05-04 15:40:00,19.24,19.26,19.17,19.25,30431.0,19.24,19.26,19.17,19.25,30431.0
2023-05-04 15:50:00,19.25,19.37,19.23,19.36,203125.0,19.25,19.37,19.23,19.36,203125.0
2023-05-05 09:30:00,19.62,19.65,19.51,19.55,151261.0,19.62,19.65,19.51,19.55,151261.0
2023-05-05 09:40:00,19.57,19.68,19.52,19.62,83873.0,19.57,19.68,19.52,19.62,83873.0
2023-05-05 09:50:00,19.6,19.63,19.54,19.57,33788.0,19.6,19.63,19.54,19.57,33788.0
2023-05-05 10:00:00,19.57,19.98,19.57,19.98,135217.0,19.57,19.98,19.57,19.98,135217.0
2023-05-05 10:10:00,19.97,20.36,19.95,20.31,273627.0,19.97,20.36,19.95,20.31,273627.0
2023-05-05 10:20:00,20.31,20.88,20.21,20.29,418533.0,20.31,20.88,20.21,20.29,418533.0
2023-05-05 10:30:00,20.28,20.4,20.07,20.18,247075.0,20.28,20.4,20.07,20.18,247075.0
2023-05-05 10:40:00,20.15,20.56,20.15,20.22,195328.0,20.15,20.56,20.15,20.22,195328.0
2023-05-05 10:50:00,20.24,20.29,20.12,20.13,116500.0,20.24,20.29,20.12,20.13,116500.0
2023-05-05 11:00:00,20.14,20.24,20.13,20.13,52647.0,20.14,20.24,20.13,20.13,52647.0
2023-05-05 11:10:00,20.13,20.29,20.11,20.26,96566.0,20.13,20.29,20.11,20.26,96566.0
2023-05-05 11:20:00,20.27,20.4,20.23,20.37,138769.0,20.27,20.4,20.23,20.37,138769.0
2023-05-05 11:30:00,20.35,20.39,20.3,20.31,69067.0,20.35,20.39,20.3,20.31,69067.0
2023-05-05 11:40:00,20.3,20.3,20.2,20.26,46083.0,20.3,20.3,20.2,20.26,46083.0
2023-05-05 11:50:00,20.27,20.27,20.05,20.09,104801.0,20.27,20.27,20.05,20.09,104801.0
2023-05-05 12:00:00,20.11,20.22,20.11,20.17,34849.0,20.11,20.22,20.11,20.17,34849.0
2023-05-05 12:10:00,20.19,20.21,20.15,20.16,28742.0,20.19,20.21,20.15,20.16,28742.0
2023-05-05 12:20:00,20.16,20.2,20.12,20.14,29590.0,20.16,20.2,20.12,20.14,29590.0
2023-05-05 12:30:00,20.12,20.19,20.07,20.18,25735.0,20.12,20.19,20.07,20.18,25735.0
2023-05-05 12:40:00,20.17,20.19,20.1,20.1,35216.0,20.17,20.19,20.1,20.1,35216.0
2023-05-05 12:50:00,20.11,20.24,20.1,20.23,24765.0,20.11,20.24,20.1,20.23,24765.0
2023-05-05 13:00:00,20.23,20.23,20.16,20.17,24903.0,20.23,20.23,20.16,20.17,24903.0
2023-05-05 13:10:00,20.17,20.22,20.16,20.2,54506.0,20.17,20.22,20.16,20.2,54506.0
2023-05-05 13:20:00,20.2,20.2,20.08,20.08,51819.0,20.2,20.2,20.08,20.08,51819.0
2023-05-05 13:30:00,20.1,20.2,20.09,20.12,41210.0,20.1,20.2,20.09,20.12,41210.0
2023-05-05 13:40:00,20.11,20.18,20.11,20.14,19377.0,20.11,20.18,20.11,20.14,19377.0
2023-05-05 13:50:00,20.14,20.16,20.12,20.14,12599.0,20.14,20.16,20.12,20.14,12599.0
2023-05-05 14:00:00,20.14,20.16,20.1,20.13,26401.0,20.14,20.16,20.1,20.13,26401.0
2023-05-05 14:10:00,20.14,20.15,20.03,20.03,21395.0,20.14,20.15,20.03,20.03,21395.0
2023-05-05 14:20:00,20.04,20.08,20.03,20.08,18634.0,20.04,20.08,20.03,20.08,18634.0
2023-05-05 14:30:00,20.09,20.12,20.07,20.09,44713.0,20.09,20.12,20.07,20.09,44713.0
2023-05-05 14:40:00,20.09,20.12,20.07,20.12,25760.0,20.09,20.12,20.07,20.12,25760.0
2023-05-05 14:50:00,20.12,20.14,20.1,20.12,30669.0,20.12,20.14,20.1,20.12,30669.0
2023-05-05 15:00:00,20.13,20.13,20.03,20.04,27170.0,20.13,20.13,20.03,20.04,27170.0
2023-05-05 15:10:00,20.04,20.24,20.02,20.08,108405.0,20.04,20.24,20.02,20.08,108405.0
2023-05-05 15:20:00,20.09,20.13,20.08,20.12,28378.0,20.09,20.13,20.08,20.12,28378.0
2023-05-05 15:30:00,20.12,20.17,20.08,20.15,105042.0,20.12,20.17,20.08,20.15,105042.0
2023-05-05 15:40:00,20.16,20.29,20.15,20.28,143776.0,20.16,20.29,20.15,20.28,143776.0
2023-05-05 15:50:00,20.29,20.43,20.28,20.43,330334.0,20.29,20.43,20.28,20.43,330334.0
2023-05-08 09:30:00,20.46,20.65,20.27,20.48,138894.0,20.46,20.65,20.27,20.48,138894.0
2023-05-08 09:40:00,20.48,20.48,20.12,20.15,63297.0,20.48,20.48,20.12,20.15,63297.0
2023-05-08 09:50:00,20.13,20.27,20.09,20.27,47410.0,20.13,20.27,20.09,20.27,47410.0
2023-05-08 10:00:00,20.29,20.45,20.29,20.37,71710.0,20.29,20.45,20.29,20.37,71710.0
2023-05-08 10:10:00,20.36,20.44,20.32,20.38,33139.0,20.36,20.44,20.32,20.38,33139.0
2023-05-08 10:20:00,20.4,20.42,20.34,20.34,34481.0,20.4,20.42,20.34,20.34,34481.0
2023-05-08 10:30:00,20.37,20.58,20.37,20.54,100875.0,20.37,20.58,20.37,20.54,100875.0
2023-05-08 10:40:00,20.54,20.6,20.47,20.52,44144.0,20.54,20.6,20.47,20.52,44144.0
2023-05-08 10:50:00,20.52,20.7,20.49,20.65,50660.0,20.52,20.7,20.49,20.65,50660.0
2023-05-08 11:00:00,20.64,20.71,20.64,20.66,56962.0,20.64,20.71,20.64,20.66,56962.0
2023-05-08 11:10:00,20.67,20.73,20.65,20.72,64917.0,20.67,20.73,20.65,20.72,64917.0
2023-05-08 11:20:00,20.73,20.79,20.66,20.78,77417.0,20.73,20.79,20.66,20.78,77417.0
2023-05-08 11:30:00,20.78,20.95,20.78,20.92,166158.0,20.78,20.95,20.78,20.92,166158.0
2023-05-08 11:40:00,20.89,20.99,20.88,20.9,69123.0,20.89,20.99,20.88,20.9,69123.0
2023-05-08 11:50:00,20.89,20.93,20.76,20.82,141982.0,20.89,20.93,20.76,20.82,141982.0
2023-05-08 12:00:00,20.83,20.84,20.7,20.7,49762.0,20.83,20.84,20.7,20.7,49762.0
2023-05-08 12:10:00,20.69,20.77,20.64,20.7,52771.0,20.69,20.77,20.64,20.7,52771.0
2023-05-08 12:20:00,20.7,20.73,20.66,20.71,23903.0,20.7,20.73,20.66,20.71,23903.0
2023-05-08 12:30:00,20.7,20.73,20.62,20.62,35685.0,20.7,20.73,20.62,20.62,35685.0
2023-05-08 12:40:00,20.63,20.69,20.53,20.57,23191.0,20.63,20.69,20.53,20.57,23191.0
2023-05-08 12:50:00,20.59,20.62,20.55,20.57,18242.0,20.59,20.62,20.55,20.57,18242.0
2023-05-08 13:00:00,20.57,20.58,20.52,20.57,21982.0,20.57,20.58,20.52,20.57,21982.0
2023-05-08 13:10:00,20.57,20.76,20.56,20.67,78480.0,20.57,20.76,20.56,20.67,78480.0
2023-05-08 13:20:00,20.67,20.74,20.61,20.64,37491.0,20.67,20.74,20.61,20.64,37491.0
2023-05-08 13:30:00,20.65,20.71,20.63,20.69,12583.0,20.65,20.71,20.63,20.69,12583.0
2023-05-08 13:40:00,20.69,20.72,20.59,20.64,21810.0,20.69,20.72,20.59,20.64,21810.0
2023-05-08 13:50:00,20.64,20.68,20.63,20.64,9884.0,20.64,20.68,20.63,20.64,9884.0
2023-05-08 14:00:00,20.64,20.66,20.46,20.48,34151.0,20.64,20.66,20.46,20.48,34151.0
2023-05-08 14:10:00,20.47,20.54,20.46,20.52,32282.0,20.47,20.54,20.46,20.52,32282.0
2023-05-08 14:20:00,20.53,20.56,20.51,20.55,11588.0,20.53,20.56,20.51,20.55,11588.0
2023-05-08 14:30:00,20.56,20.64,20.54,20.64,21086.0,20.56,20.64,20.54,20.64,21086.0
2023-05-08 14:40:00,20.63,20.72,20.63,20.7,30194.0,20.63,20.72,20.63,20.7,30194.0
2023-05-08 14:50:00,20.69,20.71,20.66,20.71,12852.0,20.69,20.71,20.66,20.71,12852.0
2023-05-08 15:00:00,20.72,20.73,20.59,20.61,14518.0,20.72,20.73,20.59,20.61,14518.0
2023-05-08 15:10:00,20.62,20.63,20.57,20.58,16948.0,20.62,20.63,20.57,20.58,16948.0
2023-05-08 15:20:00,20.56,20.59,20.52,20.55,18359.0,20.56,20.59,20.52,20.55,18359.0
2023-05-08 15:30:00,20.54,20.59,20.51,20.58,14437.0,20.54,20.59,20.51,20.58,14437.0
2023-05-08 15:40:00,20.59,20.67,20.56,20.61,50064.0,20.59,20.67,20.56,20.61,50064.0
2023-05-08 15:50:00,20.62,20.63,20.51,20.52,126105.0,20.62,20.63,20.51,20.52,126105.0
2023-05-09 09:30:00,20.16,20.35,20.12,20.28,60967.0,20.16,20.35,20.12,20.28,60967.0
2023-05-09 09:40:00,20.25,20.41,20.15,20.38,41906.0,20.25,20.41,20.15,20.38,41906.0
2023-05-09 09:50:00,20.36,20.51,20.3,20.5,31467.0,20.36,20.51,20.3,20.5,31467.0
2023-05-09 10:00:00,20.49,20.56,20.45,20.56,36946.0,20.49,20.56,20.45,20.56,36946.0
2023-05-09 10:10:00,20.57,20.65,20.53,20.55,22458.0,20.57,20.65,20.53,20.55,22458.0
2023-05-09 10:20:00,20.55,20.62,20.46,20.5,21295.0,20.55,20.62,20.46,20.5,21295.0
2023-05-09 10:30:00,20.51,20.54,20.46,20.52,22502.0,20.51,20.54,20.46,20.52,22502.0
2023-05-09 10:40:00,20.52,20.59,20.51,20.54,30348.0,20.52,20.59,20.51,20.54,30348.0
2023-05-09 10:50:00,20.55,20.59,20.52,20.54,17108.0,20.55,20.59,20.52,20.54,17108.0
2023-05-09 11:00:00,20.55,20.55,20.46,20.51,20769.0,20.55,20.55,20.46,20.51,20769.0
2023-05-09 11:10:00,20.5,20.52,20.42,20.5,36188.0,20.5,20.52,20.42,20.5,36188.0
2023-05-09 11:20:00,20.5,20.5,20.43,20.44,8837.0,20.5,20.5,20.43,20.44,8837.0
2023-05-09 11:30:00,20.44,20.49,20.42,20.48,16652.0,20.44,20.49,20.42,20.48,16652.0
2023-05-09 11:40:00,20.47,20.52,20.45,20.52,10436.0,20.47,20.52,20.45,20.52,10436.0
2023-05-09 11:50:00,20.52,20.54,20.44,20.47,39860.0,20.52,20.54,20.44,20.47,39860.0
2023-05-09 12:00:00,20.46,20.49,20.42,20.49,17423.0,20.46,20.49,20.42,20.49,17423.0
2023-05-09 12:10:00,20.49,20.51,20.44,20.45,15553.0,20.49,20.51,20.44,20.45,15553.0
2023-05-09 12:20:00,20.45,20.46,20.36,20.38,47556.0,20.45,20.46,20.36,20.38,47556.0
2023-05-09 12:30:00,20.38,20.38,20.25,20.26,38491.0,20.38,20.38,20.25,20.26,38491.0
2023-05-09 12:40:00,20.27,20.28,20.18,20.21,20891.0,20.27,20.28,20.18,20.21,20891.0
2023-05-09 12:50:00,20.2,20.31,20.16,20.3,34884.0,20.2,20.31,20.16,20.3,34884.0
2023-05-09 13:00:00,20.32,20.32,20.24,20.27,23090.0,20.32,20.32,20.24,20.27,23090.0
2023-05-09 13:10:00,20.3,20.33,20.23,20.32,32917.0,20.3,20.33,20.23,20.32,32917.0
2023-05-09 13:20:00,20.32,20.32,20.26,20.27,12469.0,20.32,20.32,20.26,20.27,12469.0
2023-05-09 13:30:00,20.26,20.26,20.19,20.2,20219.0,20.26,20.26,20.19,20.2,20219.0
2023-05-09 13:40:00,20.2,20.21,20.18,20.21,12078.0,20.2,20.21,20.18,20.21,12078.0
2023-05-09 13:50:00,20.2,20.24,20.18,20.21,16813.0,20.2,20.24,20.18,20.21,16813.0
2023-05-09 14:00:00,20.22,20.31,20.22,20.3,36889.0,20.22,20.31,20.22,20.3,36889.0
2023-05-09 14:10:00,20.31,20.31,20.25,20.27,10991.0,20.31,20.31,20.25,20.27,10991.0
2023-05-09 14:20:00,20.27,20.29,20.23,20.27,21881.0,20.27,20.29,20.23,20.27,21881.0
2023-05-09 14:30:00,20.27,20.32,20.27,20.32,15488.0,20.27,20.32,20.27,20.32,15488.0
2023-05-09 14:40:00,20.32,20.33,20.27,20.33,19366.0,20.32,20.33,20.27,20.33,19366.0
2023-05-09 14:50:00,20.32,20.33,20.21,20.27,16791.0,20.32,20.33,20.21,20.27,16791.0
2023-05-09 15:00:00,20.27,20.29,20.25,20.27,18133.0,20.27,20.29,20.25,20.27,18133.0
2023-05-09 15:10:00,20.26,20.27,20.2,20.21,29842.0,20.26,20.27,20.2,20.21,29842.0
2023-05-09 15:20:00,20.22,20.22,20.16,20.18,29168.0,20.22,20.22,20.16,20.18,29168.0
2023-05-09 15:30:00,20.18,20.24,20.17,20.19,29641.0,20.18,20.24,20.17,20.19,29641.0
2023-05-09 15:40:00,20.18,20.27,20.13,20.24,48615.0,20.18,20.27,20.13,20.24,48615.0
2023-05-09 15:50:00,20.23,20.28,20.16,20.24,94819.0,20.23,20.28,20.16,20.24,94819.0
2023-05-10 09:30:00,20.45,20.62,20.38,20.62,91588.0,20.45,20.62,20.38,20.62,91588.0
2023-05-10 09:40:00,20.62,20.74,20.45,20.6,77320.0,20.62,20.74,20.45,20.6,77320.0
2023-05-10 09:50:00,20.63,20.66,20.51,20.54,35912.0,20.63,20.66,20.51,20.54,35912.0
2023-05-10 10:00:00,20.55,20.84,20.55,20.82,75655.0,20.55,20.84,20.55,20.82,75655.0
2023-05-10 10:10:00,20.82,20.84,20.61,20.66,105735.0,20.82,20.84,20.61,20.66,105735.0
2023-05-10 10:20:00,20.64,20.94,20.64,20.87,88960.0,20.64,20.94,20.64,20.87,88960.0
2023-05-10 10:30:00,20.88,20.92,20.84,20.85,35511.0,20.88,20.92,20.84,20.85,35511.0
2023-05-10 10:40:00,20.85,20.9,20.75,20.81,50811.0,20.85,20.9,20.75,20.81,50811.0
2023-05-10 10:50:00,20.81,20.81,20.5,20.58,144870.0,20.81,20.81,20.5,20.58,144870.0
2023-05-10 11:00:00,20.56,20.78,20.54,20.77,53306.0,20.56,20.78,20.54,20.77,53306.0
2023-05-10 11:10:00,20.79,20.79,20.7,20.71,19803.0,20.79,20.79,20.7,20.71,19803.0
2023-05-10 11:20:00,20.7,20.81,20.7,20.8,42729.0,20.7,20.81,20.7,20.8,42729.0
2023-05-10 11:30:00,20.81,20.89,20.8,20.87,30119.0,20.81,20.89,20.8,20.87,30119.0
2023-05-10 11:40:00,20.88,20.95,20.87,20.94,38631.0,20.88,20.95,20.87,20.94,38631.0
2023-05-10 11:50:00,20.95,20.96,20.89,20.94,43688.0,20.95,20.96,20.89,20.94,43688.0
2023-05-10 12:00:00,20.94,20.95,20.84,20.88,24710.0,20.94,20.95,20.84,20.88,24710.0
2023-05-10 12:10:00,20.86,20.89,20.78,20.88,26692.0,20.86,20.89,20.78,20.88,26692.0
2023-05-10 12:20:00,20.87,20.95,20.85,20.94,23284.0,20.87,20.95,20.85,20.94,23284.0
2023-05-10 12:30:00,20.94,20.95,20.92,20.94,8437.0,20.94,20.95,20.92,20.94,8437.0
2023-05-10 12:40:00,20.94,20.95,20.9,20.9,13534.0,20.94,20.95,20.9,20.9,13534.0
2023-05-10 12:50:00,20.91,20.93,20.78,20.78,20895.0,20.91,20.93,20.78,20.78,20895.0
2023-05-10 13:00:00,20.78,20.83,20.73,20.77,44330.0,20.78,20.83,20.73,20.77,44330.0
2023-05-10 13:10:00,20.76,20.78,20.7,20.72,15509.0,20.76,20.78,20.7,20.72,15509.0
2023-05-10 13:20:00,20.72,20.72,20.62,20.64,19125.0,20.72,20.72,20.62,20.64,19125.0
2023-05-10 13:30:00,20.64,20.68,20.56,20.58,23979.0,20.64,20.68,20.56,20.58,23979.0
2023-05-10 13:40:00,20.59,20.72,20.58,20.72,25805.0,20.59,20.72,20.58,20.72,25805.0
2023-05-10 13:50:00,20.72,20.74,20.57,20.64,61606.0,20.72,20.74,20.57,20.64,61606.0
2023-05-10 14:00:00,20.65,20.72,20.57,20.7,16784.0,20.65,20.72,20.57,20.7,16784.0
2023-05-10 14:10:00,20.72,20.74,20.67,20.7,12920.0,20.72,20.74,20.67,20.7,12920.0
2023-05-10 14:20:00,20.7,20.72,20.67,20.68,15613.0,20.7,20.72,20.67,20.68,15613.0
2023-05-10 14:30:00,20.69,20.76,20.68,20.76,15406.0,20.69,20.76,20.68,20.76,15406.0
2023-05-10 14:40:00,20.75,20.8,20.71,20.72,25640.0,20.75,20.8,20.71,20.72,25640.0
2023-05-10 14:50:00,20.73,20.76,20.72,20.75,15271.0,20.73,20.76,20.72,20.75,15271.0
2023-05-10 15:00:00,20.75,20.8,20.73,20.74,13515.0,20.75,20.8,20.73,20.74,13515.0
2023-05-10 15:10:00,20.74,20.79,20.73,20.76,18922.0,20.74,20.79,20.73,20.76,18922.0
2023-05-10 15:20:00,20.78,20.84,20.77,20.81,28889.0,20.78,20.84,20.77,20.81,28889.0
2023-05-10 15:30:00,20.82,20.9,20.81,20.84,43178.0,20.82,20.9,20.81,20.84,43178.0
2023-05-10 15:40:00,20.85,20.87,20.77,20.78,49631.0,20.85,20.87,20.77,20.78,49631.0
2023-05-10 15:50:00,20.77,20.83,20.72,20.74,136301.0,20.77,20.83,20.72,20.74,136301.0
2023-05-11 09:30:00,20.69,21.14,20.51,21.09,141212.0,20.69,21.14,20.51,21.09,141212.0
2023-05-11 09:40:00,21.08,21.16,20.87,20.9,77163.0,21.08,21.16,20.87,20.9,77163.0
2023-05-11 09:50:00,20.9,20.91,20.57,20.74,112485.0,20.9,20.91,20.57,20.74,112485.0
2023-05-11 10:00:00,20.73,20.85,20.66,20.84,69440.0,20.73,20.85,20.66,20.84,69440.0
2023-05-11 10:10:00,20.84,20.88,20.64,20.66,33489.0,20.84,20.88,20.64,20.66,33489.0
2023-05-11 10:20:00,20.64,20.7,20.58,20.65,64364.0,20.64,20.7,20.58,20.65,64364.0
2023-05-11 10:30:00,20.67,20.72,20.6,20.71,18877.0,20.67,20.72,20.6,20.71,18877.0
2023-05-11 10:40:00,20.71,20.88,20.67,20.85,44696.0,20.71,20.88,20.67,20.85,44696.0
2023-05-11 10:50:00,20.84,20.85,20.76,20.85,34486.0,20.84,20.85,20.76,20.85,34486.0
2023-05-11 11:00:00,20.85,20.93,20.83,20.87,25410.0,20.85,20.93,20.83,20.87,25410.0
2023-05-11 11:10:00,20.87,20.9,20.83,20.83,10135.0,20.87,20.9,20.83,20.83,10135.0
2023-05-11 11:20:00,20.84,20.89,20.82,20.84,12569.0,20.84,20.89,20.82,20.84,12569.0
2023-05-11 11:30:00,20.86,20.96,20.86,20.93,24431.0,20.86,20.96,20.86,20.93,24431.0
2023-05-11 11:40:00,20.93,21.02,20.93,20.97,33104.0,20.93,21.02,20.93,20.97,33104.0
2023-05-11 11:50:00,20.96,20.97,20.9,20.93,15836.0,20.96,20.97,20.9,20.93,15836.0
2023-05-11 12:00:00,20.94,20.95,20.85,20.91,17095.0,20.94,20.95,20.85,20.91,17095.0
2023-05-11 12:10:00,20.92,20.93,20.88,20.91,22396.0,20.92,20.93,20.88,20.91,22396.0
2023-05-11 12:20:00,20.9,20.98,20.9,20.91,13731.0,20.9,20.98,20.9,20.91,13731.0
2023-05-11 12:30:00,20.92,20.97,20.91,20.94,10590.0,20.92,20.97,20.91,20.94,10590.0
2023-05-11 12:40:00,20.94,20.94,20.82,20.85,21456.0,20.94,20.94,20.82,20.85,21456.0
2023-05-11 12:50:00,20.85,20.9,20.81,20.89,12033.0,20.85,20.9,20.81,20.89,12033.0
2023-05-11 13:00:00,20.89,20.94,20.86,20.92,9889.0,20.89,20.94,20.86,20.92,9889.0
2023-05-11 13:10:00,20.93,20.96,20.89,20.91,10762.0,20.93,20.96,20.89,20.91,10762.0
2023-05-11 13:20:00,20.92,20.95,20.82,20.86,20963.0,20.92,20.95,20.82,20.86,20963.0
2023-05-11 13:30:00,20.85,20.89,20.84,20.88,6673.0,20.85,20.89,20.84,20.88,6673.0
2023-05-11 13:40:00,20.88,20.89,20.76,20.8,41048.0,20.88,20.89,20.76,20.8,41048.0
2023-05-11 13:50:00,20.8,20.93,20.79,20.91,20486.0,20.8,20.93,20.79,20.91,20486.0
2023-05-11 14:00:00,20.92,20.93,20.87,20.92,10361.0,20.92,20.93,20.87,20.92,10361.0
2023-05-11 14:10:00,20.92,20.93,20.88,20.88,8569.0,20.92,20.93,20.88,20.88,8569.0
2023-05-11 14:20:00,20.86,20.91,20.84,20.88,8778.0,20.86,20.91,20.84,20.88,8778.0
2023-05-11 14:30:00,20.89,20.92,20.88,20.89,16687.0,20.89,20.92,20.88,20.89,16687.0
2023-05-11 14:40:00,20.93,20.95,20.91,20.95,6467.0,20.93,20.95,20.91,20.95,6467.0
2023-05-11 14:50:00,20.95,20.95,20.9,20.92,13430.0,20.95,20.95,20.9,20.92,13430.0
2023-05-11 15:00:00,20.92,20.95,20.87,20.95,45375.0,20.92,20.95,20.87,20.95,45375.0
2023-05-11 15:10:00,20.93,20.93,20.78,20.82,31983.0,20.93,20.93,20.78,20.82,31983.0
2023-05-11 15:20:00,20.8,20.85,20.77,20.83,26642.0,20.8,20.85,20.77,20.83,26642.0
2023-05-11 15:30:00,20.82,20.86,20.79,20.81,19751.0,20.82,20.86,20.79,20.81,19751.0
2023-05-11 15:40:00,20.83,20.86,20.78,20.86,55650.0,20.83,20.86,20.78,20.86,55650.0
2023-05-11 15:50:00,20.85,20.89,20.8,20.89,84788.0,20.85,20.89,20.8,20.89,84788.0
2023-05-12 09:30:00,20.83,20.94,20.7,20.88,54199.0,20.83,20.94,20.7,20.88,54199.0
2023-05-12 09:40:00,20.9,20.97,20.77,20.87,54184.0,20.9,20.97,20.77,20.87,54184.0
2023-05-12 09:50:00,20.87,20.97,20.84,20.96,24625.0,20.87,20.97,20.84,20.96,24625.0
2023-05-12 10:00:00,20.92,20.98,20.77,20.78,52675.0,20.92,20.98,20.77,20.78,52675.0
2023-05-12 10:10:00,20.79,20.87,20.71,20.75,36595.0,20.79,20.87,20.71,20.75,36595.0
2023-05-12 10:20:00,20.75,20.76,20.57,20.57,45898.0,20.75,20.76,20.57,20.57,45898.0
2023-05-12 10:30:00,20.57,20.57,20.31,20.33,131018.0,20.57,20.57,20.31,20.33,131018.0
2023-05-12 10:40:00,20.33,20.55,20.23,20.54,89148.0,20.33,20.55,20.23,20.54,89148.0
2023-05-12 10:50:00,20.55,20.67,20.46,20.66,73829.0,20.55,20.67,20.46,20.66,73829.0
2023-05-12 11:00:00,20.66,20.77,20.6,20.73,70254.0,20.66,20.77,20.6,20.73,70254.0
2023-05-12 11:10:00,20.73,20.73,20.56,20.57,20040.0,20.73,20.73,20.56,20.57,20040.0
2023-05-12 11:20:00,20.55,20.56,20.38,20.47,86538.0,20.55,20.56,20.38,20.47,86538.0
2023-05-12 11:30:00,20.48,20.51,20.41,20.49,49248.0,20.48,20.51,20.41,20.49,49248.0
2023-05-12 11:40:00,20.49,20.75,20.49,20.68,89975.0,20.49,20.75,20.49,20.68,89975.0
2023-05-12 11:50:00,20.68,20.75,20.65,20.67,39888.0,20.68,20.75,20.65,20.67,39888.0
2023-05-12 12:00:00,20.66,20.66,20.54,20.59,11238.0,20.66,20.66,20.54,20.59,11238.0
2023-05-12 12:10:00,20.56,20.57,20.49,20.49,19708.0,20.56,20.57,20.49,20.49,19708.0
2023-05-12 12:20:00,20.49,20.49,20.4,20.42,10196.0,20.49,20.49,20.4,20.42,10196.0
2023-05-12 12:30:00,20.43,20.46,20.39,20.44,41628.0,20.43,20.46,20.39,20.44,41628.0
2023-05-12 12:40:00,20.43,20.45,20.33,20.34,9922.0,20.43,20.45,20.33,20.34,9922.0
2023-05-12 12:50:00,20.33,20.39,20.32,20.39,23935.0,20.33,20.39,20.32,20.39,23935.0
2023-05-12 13:00:00,20.4,20.41,20.36,20.41,9324.0,20.4,20.41,20.36,20.41,9324.0
2023-05-12 13:10:00,20.43,20.44,20.38,20.4,13186.0,20.43,20.44,20.38,20.4,13186.0
2023-05-12 13:20:00,20.4,20.55,20.36,20.51,35451.0,20.4,20.55,20.36,20.51,35451.0
2023-05-12 13:30:00,20.52,20.55,20.46,20.46,11276.0,20.52,20.55,20.46,20.46,11276.0
2023-05-12 13:40:00,20.46,20.55,20.46,20.54,6040.0,20.46,20.55,20.46,20.54,6040.0
2023-05-12 13:50:00,20.53,20.54,20.46,20.47,7566.0,20.53,20.54,20.46,20.47,7566.0
2023-05-12 14:00:00,20.46,20.51,20.46,20.48,6446.0,20.46,20.51,20.46,20.48,6446.0
2023-05-12 14:10:00,20.49,20.56,20.48,20.55,27833.0,20.49,20.56,20.48,20.55,27833.0
2023-05-12 14:20:00,20.56,20.6,20.55,20.56,4325.0,20.56,20.6,20.55,20.56,4325.0
2023-05-12 14:30:00,20.57,20.59,20.49,20.5,37318.0,20.57,20.59,20.49,20.5,37318.0
2023-05-12 14:40:00,20.5,20.5,20.41,20.41,21258.0,20.5,20.5,20.41,20.41,21258.0
2023-05-12 14:50:00,20.41,20.44,20.37,20.39,12552.0,20.41,20.44,20.37,20.39,12552.0
2023-05-12 15:00:00,20.39,20.46,20.37,20.4,22890.0,20.39,20.46,20.37,20.4,22890.0
2023-05-12 15:10:00,20.4,20.46,20.37,20.46,19416.0,20.4,20.46,20.37,20.46,19416.0
2023-05-12 15:20:00,20.47,20.55,20.47,20.5,15758.0,20.47,20.55,20.47,20.5,15758.0
2023-05-12 15:30:00,20.53,20.58,20.51,20.56,27225.0,20.53,20.58,20.51,20.56,27225.0
2023-05-12 15:40:00,20.57,20.62,20.56,20.6,43973.0,20.57,20.62,20.56,20.6,43973.0
2023-05-12 15:50:00,20.6,20.71,20.55,20.68,182737.0,20.6,20.71,20.55,20.68,182737.0
2023-05-15 09:30:00,20.62,20.88,20.49,20.81,103965.0,20.62,20.88,20.49,20.81,103965.0
2023-05-15 09:40:00,20.82,20.89,20.77,20.84,59753.0,20.82,20.89,20.77,20.84,59753.0
2023-05-15 09:50:00,20.85,20.87,20.53,20.65,74856.0,20.85,20.87,20.53,20.65,74856.0
2023-05-15 10:00:00,20.66,20.87,20.65,20.76,94029.0,20.66,20.87,20.65,20.76,94029.0
2023-05-15 10:10:00,20.77,20.93,20.76,20.9,23557.0,20.77,20.93,20.76,20.9,23557.0
2023-05-15 10:20:00,20.93,21.06,20.9,21.01,70033.0,20.93,21.06,20.9,21.01,70033.0
2023-05-15 10:30:00,21.0,21.14,20.96,21.12,112542.0,21.0,21.14,20.96,21.12,112542.0
2023-05-15 10:40:00,21.14,21.18,20.98,21.14,43887.0,21.14,21.18,20.98,21.14,43887.0
2023-05-15 10:50:00,21.13,21.18,21.1,21.12,35953.0,21.13,21.18,21.1,21.12,35953.0
2023-05-15 11:00:00,21.11,21.31,21.11,21.3,64869.0,21.11,21.31,21.11,21.3,64869.0
2023-05-15 11:10:00,21.3,21.58,21.26,21.56,88784.0,21.3,21.58,21.26,21.56,88784.0
2023-05-15 11:20:00,21.53,21.59,21.43,21.54,92552.0,21.53,21.59,21.43,21.54,92552.0
2023-05-15 11:30:00,21.57,21.57,21.37,21.49,45959.0,21.57,21.57,21.37,21.49,45959.0
2023-05-15 11:40:00,21.49,21.49,21.23,21.4,57397.0,21.49,21.49,21.23,21.4,57397.0
2023-05-15 11:50:00,21.42,21.42,21.35,21.36,14799.0,21.42,21.42,21.35,21.36,14799.0
2023-05-15 12:00:00,21.35,21.41,21.32,21.38,22803.0,21.35,21.41,21.32,21.38,22803.0
2023-05-15 12:10:00,21.37,21.4,21.35,21.39,11276.0,21.37,21.4,21.35,21.39,11276.0
2023-05-15 12:20:00,21.38,21.45,21.38,21.43,21647.0,21.38,21.45,21.38,21.43,21647.0
2023-05-15 12:30:00,21.43,21.45,21.42,21.45,16234.0,21.43,21.45,21.42,21.45,16234.0
2023-05-15 12:40:00,21.43,21.46,21.41,21.43,21161.0,21.43,21.46,21.41,21.43,21161.0
2023-05-15 12:50:00,21.43,21.46,21.39,21.43,26160.0,21.43,21.46,21.39,21.43,26160.0
2023-05-15 13:00:00,21.44,21.46,21.37,21.46,31779.0,21.44,21.46,21.37,21.46,31779.0
2023-05-15 13:10:00,21.45,21.6,21.44,21.58,67821.0,21.45,21.6,21.44,21.58,67821.0
2023-05-15 13:20:00,21.59,21.64,21.56,21.57,27121.0,21.59,21.64,21.56,21.57,27121.0
2023-05-15 13:30:00,21.55,21.58,21.44,21.49,41981.0,21.55,21.58,21.44,21.49,41981.0
2023-05-15 13:40:00,21.48,21.49,21.45,21.46,11761.0,21.48,21.49,21.45,21.46,11761.0
2023-05-15 13:50:00,21.47,21.55,21.46,21.55,19212.0,21.47,21.55,21.46,21.55,19212.0
2023-05-15 14:00:00,21.55,21.56,21.46,21.49,14606.0,21.55,21.56,21.46,21.49,14606.0
2023-05-15 14:10:00,21.48,21.51,21.47,21.49,5605.0,21.48,21.51,21.47,21.49,5605.0
2023-05-15 14:20:00,21.49,21.5,21.42,21.5,11232.0,21.49,21.5,21.42,21.5,11232.0
2023-05-15 14:30:00,21.5,21.51,21.43,21.46,43648.0,21.5,21.51,21.43,21.46,43648.0
2023-05-15 14:40:00,21.47,21.5,21.44,21.44,12915.0,21.47,21.5,21.44,21.44,12915.0
2023-05-15 14:50:00,21.44,21.45,21.3,21.4,76179.0,21.44,21.45,21.3,21.4,76179.0
2023-05-15 15:00:00,21.39,21.42,21.29,21.39,58208.0,21.39,21.42,21.29,21.39,58208.0
2023-05-15 15:10:00,21.4,21.44,21.39,21.44,19882.0,21.4,21.44,21.39,21.44,19882.0
2023-05-15 15:20:00,21.45,21.52,21.42,21.49,53839.0,21.45,21.52,21.42,21.49,53839.0
2023-05-15 15:30:00,21.49,21.5,21.36,21.37,40960.0,21.49,21.5,21.36,21.37,40960.0
2023-05-15 15:40:00,21.38,21.5,21.37,21.5,53120.0,21.38,21.5,21.37,21.5,53120.0
2023-05-15 15:50:00,21.49,21.62,21.44,21.62,262789.0,21.49,21.62,21.44,21.62,262789.0
2023-05-16 09:30:00,21.5,21.66,21.41,21.63,95480.0,21.5,21.66,21.41,21.63,95480.0
2023-05-16 09:40:00,21.66,21.98,21.62,21.73,151832.0,21.66,21.98,21.62,21.73,151832.0
2023-05-16 09:50:00,21.74,21.74,21.51,21.65,65536.0,21.74,21.74,21.51,21.65,65536.0
2023-05-16 10:00:00,21.65,21.71,21.58,21.6,56051.0,21.65,21.71,21.58,21.6,56051.0
2023-05-16 10:10:00,21.58,21.68,21.46,21.66,50677.0,21.58,21.68,21.46,21.66,50677.0
2023-05-16 10:20:00,21.67,21.75,21.6,21.75,37439.0,21.67,21.75,21.6,21.75,37439.0
2023-05-16 10:30:00,21.76,21.79,21.66,21.72,39852.0,21.76,21.79,21.66,21.72,39852.0
2023-05-16 10:40:00,21.73,21.92,21.71,21.83,46127.0,21.73,21.92,21.71,21.83,46127.0
2023-05-16 10:50:00,21.81,21.93,21.8,21.87,39398.0,21.81,21.93,21.8,21.87,39398.0
2023-05-16 11:00:00,21.88,21.94,21.85,21.91,38713.0,21.88,21.94,21.85,21.91,38713.0
2023-05-16 11:10:00,21.91,21.97,21.82,21.87,51557.0,21.91,21.97,21.82,21.87,51557.0
2023-05-16 11:20:00,21.87,21.94,21.84,21.93,27211.0,21.87,21.94,21.84,21.93,27211.0
2023-05-16 11:30:00,21.93,21.93,21.85,21.86,27204.0,21.93,21.93,21.85,21.86,27204.0
2023-05-16 11:40:00,21.88,22.04,21.85,22.03,76581.0,21.88,22.04,21.85,22.03,76581.0
2023-05-16 11:50:00,22.02,22.1,22.02,22.05,51564.0,22.02,22.1,22.02,22.05,51564.0
2023-05-16 12:00:00,22.06,22.06,21.89,21.98,123000.0,22.06,22.06,21.89,21.98,123000.0
2023-05-16 12:10:00,21.98,22.03,21.93,21.99,17095.0,21.98,22.03,21.93,21.99,17095.0
2023-05-16 12:20:00,21.99,22.1,21.98,22.05,31482.0,21.99,22.1,21.98,22.05,31482.0
2023-05-16 12:30:00,22.05,22.1,22.03,22.06,29772.0,22.05,22.1,22.03,22.06,29772.0
2023-05-16 12:40:00,22.07,22.1,22.03,22.05,40606.0,22.07,22.1,22.03,22.05,40606.0
2023-05-16 12:50:00,22.05,22.1,21.97,22.09,33084.0,22.05,22.1,21.97,22.09,33084.0
2023-05-16 13:00:00,22.08,22.09,22.0,22.04,27162.0,22.08,22.09,22.0,22.04,27162.0
2023-05-16 13:10:00,22.04,22.08,22.0,22.03,27718.0,22.04,22.08,22.0,22.03,27718.0
2023-05-16 13:20:00,22.02,22.03,21.88,21.88,51935.0,22.02,22.03,21.88,21.88,51935.0
2023-05-16 13:30:00,21.88,21.94,21.85,21.89,39037.0,21.88,21.94,21.85,21.89,39037.0
2023-05-16 13:40:00,21.89,21.94,21.84,21.9,38478.0,21.89,21.94,21.84,21.9,38478.0
2023-05-16 13:50:00,21.9,21.92,21.85,21.92,31204.0,21.9,21.92,21.85,21.92,31204.0
2023-05-16 14:00:00,21.92,21.95,21.86,21.89,17030.0,21.92,21.95,21.86,21.89,17030.0
2023-05-16 14:10:00,21.89,21.96,21.88,21.93,23510.0,21.89,21.96,21.88,21.93,23510.0
2023-05-16 14:20:00,21.93,22.02,21.93,22.01,37197.0,21.93,22.02,21.93,22.01,37197.0
2023-05-16 14:30:00,22.01,22.03,21.96,21.99,25455.0,22.01,22.03,21.96,21.99,25455.0
2023-05-16 14:40:00,22.0,22.02,21.94,21.94,33621.0,22.0,22.02,21.94,21.94,33621.0
2023-05-16 14:50:00,21.94,22.02,21.92,21.99,30952.0,21.94,22.02,21.92,21.99,30952.0
2023-05-16 15:00:00,22.0,22.01,21.88,21.88,30257.0,22.0,22.01,21.88,21.88,30257.0
2023-05-16 15:10:00,21.88,21.94,21.86,21.93,35115.0,21.88,21.94,21.86,21.93,35115.0
2023-05-16 15:20:00,21.93,21.96,21.9,21.95,43090.0,21.93,21.96,21.9,21.95,43090.0
2023-05-16 15:30:00,21.94,21.99,21.92,21.98,40246.0,21.94,21.99,21.92,21.98,40246.0
2023-05-16 15:40:00,21.98,21.99,21.9,21.96,62065.0,21.98,21.99,21.9,21.96,62065.0
2023-05-16 15:50:00,21.97,22.0,21.89,21.98,211973.0,21.97,22.0,21.89,21.98,211973.0
2023-05-17 09:30:00,21.99,22.29,21.89,22.28,99998.0,21.99,22.29,21.89,22.28,99998.0
2023-05-17 09:40:00,22.27,22.49,22.19,22.29,186802.0,22.27,22.49,22.19,22.29,186802.0
2023-05-17 09:50:00,22.32,22.44,22.28,22.37,114132.0,22.32,22.44,22.28,22.37,114132.0
2023-05-17 10:00:00,22.38,22.84,22.35,22.57,225004.0,22.38,22.84,22.35,22.57,225004.0
2023-05-17 10:10:00,22.59,22.76,22.53,22.7,107186.0,22.59,22.76,22.53,22.7,107186.0
2023-05-17 10:20:00,22.7,22.95,22.69,22.85,149855.0,22.7,22.95,22.69,22.85,149855.0
2023-05-17 10:30:00,22.86,22.95,22.71,22.71,166760.0,22.86,22.95,22.71,22.71,166760.0
2023-05-17 10:40:00,22.73,22.99,22.71,22.86,118917.0,22.73,22.99,22.71,22.86,118917.0
2023-05-17 10:50:00,22.85,22.93,22.79,22.85,71862.0,22.85,22.93,22.79,22.85,71862.0
2023-05-17 11:00:00,22.86,23.2,22.86,23.17,291388.0,22.86,23.2,22.86,23.17,291388.0
2023-05-17 11:10:00,23.18,23.25,22.86,23.04,264250.0,23.18,23.25,22.86,23.04,264250.0
2023-05-17 11:20:00,23.03,23.12,22.92,23.05,146974.0,23.03,23.12,22.92,23.05,146974.0
2023-05-17 11:30:00,23.07,23.15,23.02,23.06,60607.0,23.07,23.15,23.02,23.06,60607.0
2023-05-17 11:40:00,23.06,23.07,22.91,22.99,90794.0,23.06,23.07,22.91,22.99,90794.0
2023-05-17 11:50:00,22.99,23.07,22.96,22.98,43188.0,22.99,23.07,22.96,22.98,43188.0
2023-05-17 12:00:00,22.98,23.03,22.87,22.88,73198.0,22.98,23.03,22.87,22.88,73198.0
2023-05-17 12:10:00,22.88,22.89,22.76,22.89,109382.0,22.88,22.89,22.76,22.89,109382.0
2023-05-17 12:20:00,22.89,22.89,22.72,22.77,48128.0,22.89,22.89,22.72,22.77,48128.0
2023-05-17 12:30:00,22.77,22.99,22.77,22.97,38879.0,22.77,22.99,22.77,22.97,38879.0
2023-05-17 12:40:00,22.97,23.07,22.97,23.03,49960.0,22.97,23.07,22.97,23.03,49960.0
2023-05-17 12:50:00,23.02,23.04,22.83,22.88,47161.0,23.02,23.04,22.83,22.88,47161.0
2023-05-17 13:00:00,22.89,22.98,22.83,22.92,43230.0,22.89,22.98,22.83,22.92,43230.0
2023-05-17 13:10:00,22.93,22.93,22.78,22.89,54621.0,22.93,22.93,22.78,22.89,54621.0
2023-05-17 13:20:00,22.91,22.94,22.9,22.94,20391.0,22.91,22.94,22.9,22.94,20391.0
2023-05-17 13:30:00,22.93,22.94,22.85,22.9,24364.0,22.93,22.94,22.85,22.9,24364.0
2023-05-17 13:40:00,22.9,22.92,22.79,22.8,38473.0,22.9,22.92,22.79,22.8,38473.0
2023-05-17 13:50:00,22.79,22.81,22.57,22.62,112616.0,22.79,22.81,22.57,22.62,112616.0
2023-05-17 14:00:00,22.62,22.73,22.59,22.64,35855.0,22.62,22.73,22.59,22.64,35855.0
2023-05-17 14:10:00,22.64,22.84,22.64,22.75,117852.0,22.64,22.84,22.64,22.75,117852.0
2023-05-17 14:20:00,22.77,22.77,22.68,22.69,18374.0,22.77,22.77,22.68,22.69,18374.0
2023-05-17 14:30:00,22.71,22.73,22.63,22.72,21231.0,22.71,22.73,22.63,22.72,21231.0
2023-05-17 14:40:00,22.72,22.72,22.64,22.66,26119.0,22.72,22.72,22.64,22.66,26119.0
2023-05-17 14:50:00,22.67,22.7,22.6,22.63,14201.0,22.67,22.7,22.6,22.63,14201.0
2023-05-17 15:00:00,22.64,22.68,22.61,22.65,25760.0,22.64,22.68,22.61,22.65,25760.0
2023-05-17 15:10:00,22.64,22.73,22.64,22.69,30930.0,22.64,22.73,22.64,22.69,30930.0
2023-05-17 15:20:00,22.69,22.72,22.64,22.71,115184.0,22.69,22.72,22.64,22.71,115184.0
2023-05-17 15:30:00,22.71,22.79,22.7,22.78,67192.0,22.71,22.79,22.7,22.78,67192.0
2023-05-17 15:40:00,22.78,22.98,22.77,22.98,108258.0,22.78,22.98,22.77,22.98,108258.0
2023-05-17 15:50:00,22.98,23.0,22.76,22.87,410677.0,22.98,23.0,22.76,22.87,410677.0
2023-05-18 09:30:00,22.9,23.3,22.89,23.09,141769.0,22.9,23.3,22.89,23.09,141769.0
2023-05-18 09:40:00,23.09,23.24,22.88,22.96,155998.0,23.09,23.24,22.88,22.96,155998.0
2023-05-18 09:50:00,22.93,22.94,22.68,22.79,80626.0,22.93,22.94,22.68,22.79,80626.0
2023-05-18 10:00:00,22.78,22.97,22.77,22.91,40899.0,22.78,22.97,22.77,22.91,40899.0
2023-05-18 10:10:00,22.9,23.12,22.9,23.11,62675.0,22.9,23.12,22.9,23.11,62675.0
2023-05-18 10:20:00,23.11,23.12,23.01,23.09,27854.0,23.11,23.12,23.01,23.09,27854.0
2023-05-18 10:30:00,23.09,23.12,23.0,23.05,28404.0,23.09,23.12,23.0,23.05,28404.0
2023-05-18 10:40:00,23.05,23.3,22.99,23.29,79420.0,23.05,23.3,22.99,23.29,79420.0
2023-05-18 10:50:00,23.29,23.29,23.18,23.25,35834.0,23.29,23.29,23.18,23.25,35834.0
2023-05-18 11:00:00,23.26,23.26,23.17,23.19,48431.0,23.26,23.26,23.17,23.19,48431.0
2023-05-18 11:10:00,23.19,23.2,23.14,23.17,33165.0,23.19,23.2,23.14,23.17,33165.0
2023-05-18 11:20:00,23.18,23.19,23.08,23.16,26001.0,23.18,23.19,23.08,23.16,26001.0
2023-05-18 11:30:00,23.16,23.18,23.11,23.15,15304.0,23.16,23.18,23.11,23.15,15304.0
2023-05-18 11:40:00,23.17,23.26,23.16,23.2,55369.0,23.17,23.26,23.16,23.2,55369.0
2023-05-18 11:50:00,23.21,23.21,23.0,23.04,27999.0,23.21,23.21,23.0,23.04,27999.0
2023-05-18 12:00:00,23.02,23.11,22.98,23.02,26999.0,23.02,23.11,22.98,23.02,26999.0
2023-05-18 12:10:00,23.03,23.07,22.94,23.04,30649.0,23.03,23.07,22.94,23.04,30649.0
2023-05-18 12:20:00,23.03,23.05,22.98,23.01,19761.0,23.03,23.05,22.98,23.01,19761.0
2023-05-18 12:30:00,23.02,23.05,22.98,23.01,12181.0,23.02,23.05,22.98,23.01,12181.0
2023-05-18 12:40:00,23.01,23.03,22.98,23.01,14147.0,23.01,23.03,22.98,23.01,14147.0
2023-05-18 12:50:00,23.0,23.04,22.98,23.0,20081.0,23.0,23.04,22.98,23.0,20081.0
2023-05-18 13:00:00,23.0,23.05,22.97,23.03,24058.0,23.0,23.05,22.97,23.03,24058.0
2023-05-18 13:10:00,23.0,23.04,22.97,23.03,29338.0,23.0,23.04,22.97,23.03,29338.0
2023-05-18 13:20:00,23.02,23.11,22.99,23.02,38820.0,23.02,23.11,22.99,23.02,38820.0
2023-05-18 13:30:00,23.01,23.03,22.99,23.02,11740.0,23.01,23.03,22.99,23.02,11740.0
2023-05-18 13:40:00,23.01,23.06,22.99,23.04,18939.0,23.01,23.06,22.99,23.04,18939.0
2023-05-18 13:50:00,23.04,23.04,22.97,22.97,11336.0,23.04,23.04,22.97,22.97,11336.0
2023-05-18 14:00:00,22.97,23.03,22.95,22.96,33439.0,22.97,23.03,22.95,22.96,33439.0
2023-05-18 14:10:00,22.97,23.05,22.96,23.04,11971.0,22.97,23.05,22.96,23.04,11971.0
2023-05-18 14:20:00,23.05,23.07,22.99,23.04,17997.0,23.05,23.07,22.99,23.04,17997.0
2023-05-18 14:30:00,23.04,23.09,23.03,23.08,19010.0,23.04,23.09,23.03,23.08,19010.0
2023-05-18 14:40:00,23.08,23.11,23.06,23.1,31473.0,23.08,23.11,23.06,23.1,31473.0
2023-05-18 14:50:00,23.11,23.12,23.07,23.07,20322.0,23.11,23.12,23.07,23.07,20322.0
2023-05-18 15:00:00,23.08,23.12,23.02,23.06,25898.0,23.08,23.12,23.02,23.06,25898.0
2023-05-18 15:10:00,23.06,23.18,23.06,23.18,27454.0,23.06,23.18,23.06,23.18,27454.0
2023-05-18 15:20:00,23.18,23.18,23.08,23.1,21831.0,23.18,23.18,23.08,23.1,21831.0
2023-05-18 15:30:00,23.13,23.15,23.03,23.04,45833.0,23.13,23.15,23.03,23.04,45833.0
2023-05-18 15:40:00,23.04,23.13,23.03,23.07,41057.0,23.04,23.13,23.03,23.07,41057.0
2023-05-18 15:50:00,23.08,23.11,23.03,23.05,119391.0,23.08,23.11,23.03,23.05,119391.0
2023-05-19 09:30:00,22.94,22.99,22.71,22.89,81939.0,22.94,22.99,22.71,22.89,81939.0
2023-05-19 09:40:00,22.9,22.96,22.61,22.62,73520.0,22.9,22.96,22.61,22.62,73520.0
2023-05-19 09:50:00,22.64,22.67,22.4,22.59,83503.0,22.64,22.67,22.4,22.59,83503.0
2023-05-19 10:00:00,22.59,22.71,22.56,22.66,41698.0,22.59,22.71,22.56,22.66,41698.0
2023-05-19 10:10:00,22.66,22.82,22.64,22.81,54952.0,22.66,22.82,22.64,22.81,54952.0
2023-05-19 10:20:00,22.8,22.82,22.6,22.64,27148.0,22.8,22.82,22.6,22.64,27148.0
2023-05-19 10:30:00,22.66,22.68,22.58,22.63,29363.0,22.66,22.68,22.58,22.63,29363.0
2023-05-19 10:40:00,22.64,22.64,22.5,22.56,27901.0,22.64,22.64,22.5,22.56,27901.0
2023-05-19 10:50:00,22.55,22.63,22.41,22.52,144686.0,22.55,22.63,22.41,22.52,144686.0
2023-05-19 11:00:00,22.54,22.72,22.52,22.62,41536.0,22.54,22.72,22.52,22.62,41536.0
2023-05-19 11:10:00,22.61,22.66,22.46,22.5,38292.0,22.61,22.66,22.46,22.5,38292.0
2023-05-19 11:20:00,22.5,22.55,22.4,22.4,64088.0,22.5,22.55,22.4,22.4,64088.0
2023-05-19 11:30:00,22.39,22.41,22.2,22.23,143035.0,22.39,22.41,22.2,22.23,143035.0
2023-05-19 11:40:00,22.22,22.24,22.11,22.23,63282.0,22.22,22.24,22.11,22.23,63282.0
2023-05-19 11:50:00,22.23,22.27,22.11,22.12,38596.0,22.23,22.27,22.11,22.12,38596.0
2023-05-19 12:00:00,22.1,22.16,21.96,21.99,101057.0,22.1,22.16,21.96,21.99,101057.0
2023-05-19 12:10:00,21.98,22.05,21.91,21.97,88774.0,21.98,22.05,21.91,21.97,88774.0
2023-05-19 12:20:00,21.98,22.05,21.88,21.88,50575.0,21.98,22.05,21.88,21.88,50575.0
2023-05-19 12:30:00,21.89,21.93,21.75,21.89,100522.0,21.89,21.93,21.75,21.89,100522.0
2023-05-19 12:40:00,21.9,21.98,21.85,21.89,42689.0,21.9,21.98,21.85,21.89,42689.0
2023-05-19 12:50:00,21.88,21.96,21.87,21.96,36359.0,21.88,21.96,21.87,21.96,36359.0
2023-05-19 13:00:00,21.96,22.03,21.93,21.97,28916.0,21.96,22.03,21.93,21.97,28916.0
2023-05-19 13:10:00,21.99,21.99,21.91,21.98,16435.0,21.99,21.99,21.91,21.98,16435.0
2023-05-19 13:20:00,21.99,22.01,21.94,21.96,17227.0,21.99,22.01,21.94,21.96,17227.0
2023-05-19 13:30:00,21.95,21.97,21.86,21.94,44544.0,21.95,21.97,21.86,21.94,44544.0
2023-05-19 13:40:00,21.94,22.01,21.93,21.99,24014.0,21.94,22.01,21.93,21.99,24014.0
2023-05-19 13:50:00,21.98,22.06,21.96,22.01,35303.0,21.98,22.06,21.96,22.01,35303.0
2023-05-19 14:00:00,22.01,22.05,21.97,21.98,11795.0,22.01,22.05,21.97,21.98,11795.0
2023-05-19 14:10:00,21.96,22.09,21.96,22.08,26143.0,21.96,22.09,21.96,22.08,26143.0
2023-05-19 14:20:00,22.06,22.07,21.94,21.95,22461.0,22.06,22.07,21.94,21.95,22461.0
2023-05-19 14:30:00,21.94,21.97,21.93,21.93,15599.0,21.94,21.97,21.93,21.93,15599.0
2023-05-19 14:40:00,21.92,22.01,21.89,21.98,45154.0,21.92,22.01,21.89,21.98,45154.0
2023-05-19 14:50:00,21.98,22.12,21.97,22.11,19623.0,21.98,22.12,21.97,22.11,19623.0
2023-05-19 15:00:00,22.11,22.12,22.04,22.06,27774.0,22.11,22.12,22.04,22.06,27774.0
2023-05-19 15:10:00,22.06,22.12,22.01,22.09,27221.0,22.06,22.12,22.01,22.09,27221.0
2023-05-19 15:20:00,22.09,22.14,22.02,22.05,28123.0,22.09,22.14,22.02,22.05,28123.0
2023-05-19 15:30:00,22.04,22.1,22.02,22.05,20796.0,22.04,22.1,22.02,22.05,20796.0
2023-05-19 15:40:00,22.05,22.1,22.03,22.06,63808.0,22.05,22.1,22.03,22.06,63808.0
2023-05-19 15:50:00,22.05,22.16,22.0,22.06,170525.0,22.05,22.16,22.0,22.06,170525.0
2023-05-22 09:30:00,22.1,22.26,21.99,22.23,94442.0,22.1,22.26,21.99,22.23,94442.0
2023-05-22 09:40:00,22.24,22.27,22.05,22.17,62359.0,22.24,22.27,22.05,22.17,62359.0
2023-05-22 09:50:00,22.19,22.36,22.16,22.34,43832.0,22.19,22.36,22.16,22.34,43832.0
2023-05-22 10:00:00,22.34,22.62,22.33,22.54,93157.0,22.34,22.62,22.33,22.54,93157.0
2023-05-22 10:10:00,22.57,22.94,22.54,22.94,151289.0,22.57,22.94,22.54,22.94,151289.0
2023-05-22 10:20:00,22.94,22.95,22.78,22.93,105136.0,22.94,22.95,22.78,22.93,105136.0
2023-05-22 10:30:00,22.94,22.95,22.74,22.78,52802.0,22.94,22.95,22.74,22.78,52802.0
2023-05-22 10:40:00,22.79,22.9,22.71,22.86,65772.0,22.79,22.9,22.71,22.86,65772.0
2023-05-22 10:50:00,22.86,22.9,22.72,22.9,42442.0,22.86,22.9,22.72,22.9,42442.0
2023-05-22 11:00:00,22.91,23.09,22.85,23.02,100277.0,22.91,23.09,22.85,23.02,100277.0
2023-05-22 11:10:00,23.05,23.1,22.99,23.07,51828.0,23.05,23.1,22.99,23.07,51828.0
2023-05-22 11:20:00,23.05,23.25,23.04,23.2,89871.0,23.05,23.25,23.04,23.2,89871.0
2023-05-22 11:30:00,23.2,23.24,23.13,23.24,71391.0,23.2,23.24,23.13,23.24,71391.0
2023-05-22 11:40:00,23.24,23.3,23.18,23.3,128834.0,23.24,23.3,23.18,23.3,128834.0
2023-05-22 11:50:00,23.3,23.68,23.24,23.4,421838.0,23.3,23.68,23.24,23.4,421838.0
2023-05-22 12:00:00,23.43,23.54,23.36,23.5,124013.0,23.43,23.54,23.36,23.5,124013.0
2023-05-22 12:10:00,23.5,23.69,23.45,23.57,118705.0,23.5,23.69,23.45,23.57,118705.0
2023-05-22 12:20:00,23.58,23.86,23.58,23.8,129546.0,23.58,23.86,23.58,23.8,129546.0
2023-05-22 12:30:00,23.8,23.85,23.46,23.8,197883.0,23.8,23.85,23.46,23.8,197883.0
2023-05-22 12:40:00,23.82,23.88,23.62,23.77,193370.0,23.82,23.88,23.62,23.77,193370.0
2023-05-22 12:50:00,23.77,23.96,23.75,23.94,163466.0,23.77,23.96,23.75,23.94,163466.0
2023-05-22 13:00:00,23.95,24.1,23.87,23.93,193304.0,23.95,24.1,23.87,23.93,193304.0
2023-05-22 13:10:00,23.96,23.96,23.67,23.73,143350.0,23.96,23.96,23.67,23.73,143350.0
2023-05-22 13:20:00,23.72,23.82,23.62,23.67,119871.0,23.72,23.82,23.62,23.67,119871.0
2023-05-22 13:30:00,23.68,23.84,23.62,23.67,134598.0,23.68,23.84,23.62,23.67,134598.0
2023-05-22 13:40:00,23.65,23.75,23.44,23.58,102397.0,23.65,23.75,23.44,23.58,102397.0
2023-05-22 13:50:00,23.57,23.75,23.51,23.67,66922.0,23.57,23.75,23.51,23.67,66922.0
2023-05-22 14:00:00,23.65,23.86,23.62,23.82,73677.0,23.65,23.86,23.62,23.82,73677.0
2023-05-22 14:10:00,23.84,23.9,23.64,23.64,88860.0,23.84,23.9,23.64,23.64,88860.0
2023-05-22 14:20:00,23.63,23.81,23.5,23.78,170401.0,23.63,23.81,23.5,23.78,170401.0
2023-05-22 14:30:00,23.79,23.88,23.74,23.84,51027.0,23.79,23.88,23.74,23.84,51027.0
2023-05-22 14:40:00,23.84,24.03,23.84,24.01,101906.0,23.84,24.03,23.84,24.01,101906.0
2023-05-22 14:50:00,24.0,24.09,23.81,23.94,151877.0,24.0,24.09,23.81,23.94,151877.0
2023-05-22 15:00:00,23.96,24.11,23.94,24.1,130668.0,23.96,24.11,23.94,24.1,130668.0
2023-05-22 15:10:00,24.1,24.22,24.02,24.12,194025.0,24.1,24.22,24.02,24.12,194025.0
2023-05-22 15:20:00,24.13,24.24,24.06,24.24,130464.0,24.13,24.24,24.06,24.24,130464.0
2023-05-22 15:30:00,24.24,24.36,24.02,24.04,272277.0,24.24,24.36,24.02,24.04,272277.0
2023-05-22 15:40:00,24.04,24.18,24.04,24.12,187839.0,24.04,24.18,24.04,24.12,187839.0
2023-05-22 15:50:00,24.12,24.25,24.12,24.2,348124.0,24.12,24.25,24.12,24.2,348124.0
2023-05-23 09:30:00,23.89,23.9,23.22,23.26,245424.0,23.89,23.9,23.22,23.26,245424.0
2023-05-23 09:40:00,23.28,23.55,23.14,23.52,187967.0,23.28,23.55,23.14,23.52,187967.0
2023-05-23 09:50:00,23.52,23.67,23.32,23.49,119578.0,23.52,23.67,23.32,23.49,119578.0
2023-05-23 10:00:00,23.51,23.54,23.35,23.48,215273.0,23.51,23.54,23.35,23.48,215273.0
2023-05-23 10:10:00,23.48,23.55,23.28,23.42,81808.0,23.48,23.55,23.28,23.42,81808.0
2023-05-23 10:20:00,23.42,23.47,23.37,23.44,50814.0,23.42,23.47,23.37,23.44,50814.0
2023-05-23 10:30:00,23.45,23.56,23.43,23.46,93581.0,23.45,23.56,23.43,23.46,93581.0
2023-05-23 10:40:00,23.46,23.57,23.39,23.53,69148.0,23.46,23.57,23.39,23.53,69148.0
2023-05-23 10:50:00,23.52,23.59,23.47,23.56,57353.0,23.52,23.59,23.47,23.56,57353.0
2023-05-23 11:00:00,23.51,23.59,23.51,23.55,34336.0,23.51,23.59,23.51,23.55,34336.0
2023-05-23 11:10:00,23.55,23.59,23.49,23.58,26438.0,23.55,23.59,23.49,23.58,26438.0
2023-05-23 11:20:00,23.59,23.6,23.53,23.55,25982.0,23.59,23.6,23.53,23.55,25982.0
2023-05-23 11:30:00,23.54,23.56,23.45,23.56,19624.0,23.54,23.56,23.45,23.56,19624.0
2023-05-23 11:40:00,23.55,23.57,23.48,23.52,23961.0,23.55,23.57,23.48,23.52,23961.0
2023-05-23 11:50:00,23.51,23.54,23.47,23.52,15371.0,23.51,23.54,23.47,23.52,15371.0
2023-05-23 12:00:00,23.54,23.54,23.45,23.46,20235.0,23.54,23.54,23.45,23.46,20235.0
2023-05-23 12:10:00,23.45,23.5,23.45,23.48,23758.0,23.45,23.5,23.45,23.48,23758.0
2023-05-23 12:20:00,23.47,23.48,23.25,23.28,75052.0,23.47,23.48,23.25,23.28,75052.0
2023-05-23 12:30:00,23.27,23.28,23.06,23.14,59401.0,23.27,23.28,23.06,23.14,59401.0
2023-05-23 12:40:00,23.17,23.2,23.01,23.02,89422.0,23.17,23.2,23.01,23.02,89422.0
2023-05-23 12:50:00,23.01,23.1,22.8,23.03,199344.0,23.01,23.1,22.8,23.03,199344.0
2023-05-23 13:00:00,23.05,23.26,23.01,23.22,47715.0,23.05,23.26,23.01,23.22,47715.0
2023-05-23 13:10:00,23.24,23.34,23.24,23.32,30492.0,23.24,23.34,23.24,23.32,30492.0
2023-05-23 13:20:00,23.32,23.35,23.28,23.3,19942.0,23.32,23.35,23.28,23.3,19942.0
2023-05-23 13:30:00,23.29,23.35,23.18,23.34,38901.0,23.29,23.35,23.18,23.34,38901.0
2023-05-23 13:40:00,23.34,23.44,23.33,23.35,34156.0,23.34,23.44,23.33,23.35,34156.0
2023-05-23 13:50:00,23.33,23.36,23.29,23.31,21584.0,23.33,23.36,23.29,23.31,21584.0
2023-05-23 14:00:00,23.32,23.32,23.25,23.26,23410.0,23.32,23.32,23.25,23.26,23410.0
2023-05-23 14:10:00,23.26,23.26,23.18,23.2,13465.0,23.26,23.26,23.18,23.2,13465.0
2023-05-23 14:20:00,23.2,23.2,23.09,23.09,41293.0,23.2,23.2,23.09,23.09,41293.0
2023-05-23 14:30:00,23.09,23.14,22.9,22.98,120086.0,23.09,23.14,22.9,22.98,120086.0
2023-05-23 14:40:00,22.98,23.15,22.9,23.13,65896.0,22.98,23.15,22.9,23.13,65896.0
2023-05-23 14:50:00,23.13,23.14,23.07,23.11,27404.0,23.13,23.14,23.07,23.11,27404.0
2023-05-23 15:00:00,23.11,23.13,23.0,23.02,35255.0,23.11,23.13,23.0,23.02,35255.0
2023-05-23 15:10:00,23.01,23.04,22.81,22.82,125338.0,23.01,23.04,22.81,22.82,125338.0
2023-05-23 15:20:00,22.83,22.92,22.82,22.92,96566.0,22.83,22.92,22.82,22.92,96566.0
2023-05-23 15:30:00,22.92,23.06,22.92,23.04,102590.0,22.92,23.06,22.92,23.04,102590.0
2023-05-23 15:40:00,23.04,23.1,22.99,23.09,91588.0,23.04,23.1,22.99,23.09,91588.0
2023-05-23 15:50:00,23.1,23.18,23.1,23.16,257984.0,23.1,23.18,23.1,23.16,257984.0
2023-05-24 09:30:00,23.13,23.52,23.06,23.29,103284.0,23.13,23.52,23.06,23.29,103284.0
2023-05-24 09:40:00,23.33,23.35,22.91,22.97,98212.0,23.33,23.35,22.91,22.97,98212.0
2023-05-24 09:50:00,22.96,23.1,22.78,22.8,52073.0,22.96,23.1,22.78,22.8,52073.0
2023-05-24 10:00:00,22.76,23.0,22.73,22.95,60044.0,22.76,23.0,22.73,22.95,60044.0
2023-05-24 10:10:00,22.96,23.08,22.96,22.99,29555.0,22.96,23.08,22.96,22.99,29555.0
2023-05-24 10:20:00,22.98,23.01,22.81,22.86,41377.0,22.98,23.01,22.81,22.86,41377.0
2023-05-24 10:30:00,22.88,23.02,22.87,23.0,22764.0,22.88,23.02,22.87,23.0,22764.0
2023-05-24 10:40:00,22.99,22.99,22.86,22.86,30101.0,22.99,22.99,22.86,22.86,30101.0
2023-05-24 10:50:00,22.86,22.89,22.81,22.86,26744.0,22.86,22.89,22.81,22.86,26744.0
2023-05-24 11:00:00,22.87,22.91,22.82,22.88,28399.0,22.87,22.91,22.82,22.88,28399.0
2023-05-24 11:10:00,22.9,22.96,22.9,22.95,28889.0,22.9,22.96,22.9,22.95,28889.0
2023-05-24 11:20:00,22.94,23.09,22.94,23.05,23454.0,22.94,23.09,22.94,23.05,23454.0
2023-05-24 11:30:00,23.07,23.1,22.99,23.0,11881.0,23.07,23.1,22.99,23.0,11881.0
2023-05-24 11:40:00,23.0,23.1,22.99,23.09,10614.0,23.0,23.1,22.99,23.09,10614.0
2023-05-24 11:50:00,23.08,23.14,23.05,23.11,33155.0,23.08,23.14,23.05,23.11,33155.0
2023-05-24 12:00:00,23.12,23.22,23.1,23.18,30821.0,23.12,23.22,23.1,23.18,30821.0
2023-05-24 12:10:00,23.18,23.21,23.14,23.17,20607.0,23.18,23.21,23.14,23.17,20607.0
2023-05-24 12:20:00,23.16,23.18,23.11,23.15,21246.0,23.16,23.18,23.11,23.15,21246.0
2023-05-24 12:30:00,23.16,23.32,23.16,23.32,39648.0,23.16,23.32,23.16,23.32,39648.0
2023-05-24 12:40:00,23.32,23.38,23.29,23.36,33864.0,23.32,23.38,23.29,23.36,33864.0
2023-05-24 12:50:00,23.37,23.39,23.15,23.31,67654.0,23.37,23.39,23.15,23.31,67654.0
2023-05-24 13:00:00,23.3,23.3,23.17,23.17,22327.0,23.3,23.3,23.17,23.17,22327.0
2023-05-24 13:10:00,23.19,23.19,23.13,23.14,22687.0,23.19,23.19,23.13,23.14,22687.0
2023-05-24 13:20:00,23.13,23.25,23.12,23.25,27440.0,23.13,23.25,23.12,23.25,27440.0
2023-05-24 13:30:00,23.26,23.27,23.19,23.25,17025.0,23.26,23.27,23.19,23.25,17025.0
2023-05-24 13:40:00,23.26,23.28,23.21,23.27,27965.0,23.26,23.28,23.21,23.27,27965.0
2023-05-24 13:50:00,23.27,23.3,23.18,23.19,18624.0,23.27,23.3,23.18,23.19,18624.0
2023-05-24 14:00:00,23.19,23.24,23.16,23.16,22476.0,23.19,23.24,23.16,23.16,22476.0
2023-05-24 14:10:00,23.16,23.21,23.13,23.15,11170.0,23.16,23.21,23.13,23.15,11170.0
2023-05-24 14:20:00,23.16,23.16,23.08,23.09,14934.0,23.16,23.16,23.08,23.09,14934.0
2023-05-24 14:30:00,23.09,23.13,23.05,23.07,20653.0,23.09,23.13,23.05,23.07,20653.0
2023-05-24 14:40:00,23.06,23.07,23.0,23.02,16017.0,23.06,23.07,23.0,23.02,16017.0
2023-05-24 14:50:00,23.02,23.07,22.92,22.96,24350.0,23.02,23.07,22.92,22.96,24350.0
2023-05-24 15:00:00,22.96,23.08,22.96,23.08,18881.0,22.96,23.08,22.96,23.08,18881.0
2023-05-24 15:10:00,23.08,23.15,23.04,23.15,20938.0,23.08,23.15,23.04,23.15,20938.0
2023-05-24 15:20:00,23.15,23.22,23.14,23.2,26633.0,23.15,23.22,23.14,23.2,26633.0
2023-05-24 15:30:00,23.2,23.31,23.2,23.27,29139.0,23.2,23.31,23.2,23.27,29139.0
2023-05-24 15:40:00,23.28,23.35,23.24,23.35,56477.0,23.28,23.35,23.24,23.35,56477.0
2023-05-24 15:50:00,23.34,23.35,23.23,23.3,217880.0,23.34,23.35,23.23,23.3,217880.0
2023-05-25 09:30:00,23.5,23.69,23.27,23.36,139308.0,23.5,23.69,23.27,23.36,139308.0
2023-05-25 09:40:00,23.39,23.41,22.8,22.85,183063.0,23.39,23.41,22.8,22.85,183063.0
2023-05-25 09:50:00,22.83,22.97,22.72,22.89,53035.0,22.83,22.97,22.72,22.89,53035.0
2023-05-25 10:00:00,22.88,22.96,22.8,22.89,40210.0,22.88,22.96,22.8,22.89,40210.0
2023-05-25 10:10:00,22.87,22.89,22.71,22.73,46775.0,22.87,22.89,22.71,22.73,46775.0
2023-05-25 10:20:00,22.72,22.98,22.71,22.93,45315.0,22.72,22.98,22.71,22.93,45315.0
2023-05-25 10:30:00,22.94,23.03,22.92,23.0,48385.0,22.94,23.03,22.92,23.0,48385.0
2023-05-25 10:40:00,23.0,23.12,22.98,23.07,56074.0,23.0,23.12,22.98,23.07,56074.0
2023-05-25 10:50:00,23.08,23.1,22.92,23.03,55748.0,23.08,23.1,22.92,23.03,55748.0
2023-05-25 11:00:00,23.04,23.05,22.78,22.78,29712.0,23.04,23.05,22.78,22.78,29712.0
2023-05-25 11:10:00,22.81,22.85,22.72,22.76,72024.0,22.81,22.85,22.72,22.76,72024.0
2023-05-25 11:20:00,22.78,22.81,22.74,22.77,25085.0,22.78,22.81,22.74,22.77,25085.0
2023-05-25 11:30:00,22.76,22.83,22.73,22.8,30366.0,22.76,22.83,22.73,22.8,30366.0
2023-05-25 11:40:00,22.8,22.98,22.73,22.95,31491.0,22.8,22.98,22.73,22.95,31491.0
2023-05-25 11:50:00,22.94,23.0,22.91,22.97,52780.0,22.94,23.0,22.91,22.97,52780.0
2023-05-25 12:00:00,22.98,23.03,22.93,22.93,47363.0,22.98,23.03,22.93,22.93,47363.0
2023-05-25 12:10:00,22.94,23.02,22.93,22.96,25167.0,22.94,23.02,22.93,22.96,25167.0
2023-05-25 12:20:00,22.96,22.98,22.93,22.94,23213.0,22.96,22.98,22.93,22.94,23213.0
2023-05-25 12:30:00,22.94,23.12,22.93,23.12,41513.0,22.94,23.12,22.93,23.12,41513.0
2023-05-25 12:40:00,23.12,23.19,23.09,23.13,38395.0,23.12,23.19,23.09,23.13,38395.0
2023-05-25 12:50:00,23.13,23.19,23.09,23.1,24848.0,23.13,23.19,23.09,23.1,24848.0
2023-05-25 13:00:00,23.09,23.17,23.05,23.17,32410.0,23.09,23.17,23.05,23.17,32410.0
2023-05-25 13:10:00,23.17,23.27,23.14,23.25,22675.0,23.17,23.27,23.14,23.25,22675.0
2023-05-25 13:20:00,23.25,23.3,23.24,23.25,20692.0,23.25,23.3,23.24,23.25,20692.0
2023-05-25 13:30:00,23.26,23.31,23.22,23.25,27434.0,23.26,23.31,23.22,23.25,27434.0
2023-05-25 13:40:00,23.27,23.38,23.25,23.36,35401.0,23.27,23.38,23.25,23.36,35401.0
2023-05-25 13:50:00,23.35,23.39,23.33,23.38,27795.0,23.35,23.39,23.33,23.38,27795.0
2023-05-25 14:00:00,23.37,23.45,23.34,23.35,54414.0,23.37,23.45,23.34,23.35,54414.0
2023-05-25 14:10:00,23.34,23.39,23.33,23.36,14284.0,23.34,23.39,23.33,23.36,14284.0
2023-05-25 14:20:00,23.36,23.38,23.31,23.37,20021.0,23.36,23.38,23.31,23.37,20021.0
2023-05-25 14:30:00,23.37,23.39,23.27,23.29,22718.0,23.37,23.39,23.27,23.29,22718.0
2023-05-25 14:40:00,23.28,23.29,23.19,23.24,25057.0,23.28,23.29,23.19,23.24,25057.0
2023-05-25 14:50:00,23.23,23.38,23.2,23.32,51776.0,23.23,23.38,23.2,23.32,51776.0
2023-05-25 15:00:00,23.33,23.4,23.3,23.39,24709.0,23.33,23.4,23.3,23.39,24709.0
2023-05-25 15:10:00,23.4,23.45,23.39,23.45,20618.0,23.4,23.45,23.39,23.45,20618.0
2023-05-25 15:20:00,23.44,23.49,23.41,23.48,41963.0,23.44,23.49,23.41,23.48,41963.0
2023-05-25 15:30:00,23.49,23.49,23.4,23.46,54531.0,23.49,23.49,23.4,23.46,54531.0
2023-05-25 15:40:00,23.46,23.58,23.45,23.57,105758.0,23.46,23.58,23.45,23.57,105758.0
2023-05-25 15:50:00,23.57,23.57,23.33,23.35,210096.0,23.57,23.57,23.33,23.35,210096.0
2023-05-26 09:30:00,23.47,23.47,23.14,23.17,83616.0,23.47,23.47,23.14,23.17,83616.0
2023-05-26 09:40:00,23.17,23.31,23.06,23.08,70155.0,23.17,23.31,23.06,23.08,70155.0
2023-05-26 09:50:00,23.09,23.29,23.07,23.27,49977.0,23.09,23.29,23.07,23.27,49977.0
2023-05-26 10:00:00,23.27,23.48,23.27,23.39,45211.0,23.27,23.48,23.27,23.39,45211.0
2023-05-26 10:10:00,23.38,23.42,23.28,23.35,20521.0,23.38,23.42,23.28,23.35,20521.0
2023-05-26 10:20:00,23.35,23.52,23.28,23.51,56426.0,23.35,23.52,23.28,23.51,56426.0
2023-05-26 10:30:00,23.52,23.71,23.5,23.53,138025.0,23.52,23.71,23.5,23.53,138025.0
2023-05-26 10:40:00,23.53,23.64,23.48,23.63,48167.0,23.53,23.64,23.48,23.63,48167.0
2023-05-26 10:50:00,23.62,23.68,23.55,23.55,47975.0,23.62,23.68,23.55,23.55,47975.0
2023-05-26 11:00:00,23.55,23.61,23.52,23.61,29431.0,23.55,23.61,23.52,23.61,29431.0
2023-05-26 11:10:00,23.62,23.62,23.31,23.33,46409.0,23.62,23.62,23.31,23.33,46409.0
2023-05-26 11:20:00,23.32,23.33,23.2,23.22,45065.0,23.32,23.33,23.2,23.22,45065.0
2023-05-26 11:30:00,23.19,23.31,23.19,23.27,36399.0,23.19,23.31,23.19,23.27,36399.0
2023-05-26 11:40:00,23.27,23.5,23.26,23.48,72363.0,23.27,23.5,23.26,23.48,72363.0
2023-05-26 11:50:00,23.48,23.6,23.43,23.52,54117.0,23.48,23.6,23.43,23.52,54117.0
2023-05-26 12:00:00,23.54,23.58,23.52,23.56,34078.0,23.54,23.58,23.52,23.56,34078.0
2023-05-26 12:10:00,23.58,23.58,23.46,23.46,31590.0,23.58,23.58,23.46,23.46,31590.0
2023-05-26 12:20:00,23.46,23.51,23.44,23.5,15398.0,23.46,23.51,23.44,23.5,15398.0
2023-05-26 12:30:00,23.49,23.51,23.47,23.51,21293.0,23.49,23.51,23.47,23.51,21293.0
2023-05-26 12:40:00,23.5,23.59,23.5,23.58,29583.0,23.5,23.59,23.5,23.58,29583.0
2023-05-26 12:50:00,23.58,23.63,23.51,23.52,45091.0,23.58,23.63,23.51,23.52,45091.0
2023-05-26 13:00:00,23.52,23.64,23.51,23.61,25149.0,23.52,23.64,23.51,23.61,25149.0
2023-05-26 13:10:00,23.62,23.62,23.47,23.49,57977.0,23.62,23.62,23.47,23.49,57977.0
2023-05-26 13:20:00,23.5,23.51,23.38,23.42,23523.0,23.5,23.51,23.38,23.42,23523.0
2023-05-26 13:30:00,23.43,23.47,23.35,23.35,16273.0,23.43,23.47,23.35,23.35,16273.0
2023-05-26 13:40:00,23.34,23.35,23.28,23.35,43118.0,23.34,23.35,23.28,23.35,43118.0
2023-05-26 13:50:00,23.36,23.4,23.33,23.34,23894.0,23.36,23.4,23.33,23.34,23894.0
2023-05-26 14:00:00,23.35,23.4,23.34,23.37,38118.0,23.35,23.4,23.34,23.37,38118.0
2023-05-26 14:10:00,23.37,23.48,23.37,23.47,12992.0,23.37,23.48,23.37,23.47,12992.0
2023-05-26 14:20:00,23.46,23.52,23.45,23.45,45337.0,23.46,23.52,23.45,23.45,45337.0
2023-05-26 14:30:00,23.44,23.45,23.39,23.44,27095.0,23.44,23.45,23.39,23.44,27095.0
2023-05-26 14:40:00,23.45,23.49,23.4,23.47,22018.0,23.45,23.49,23.4,23.47,22018.0
2023-05-26 14:50:00,23.47,23.48,23.36,23.38,19539.0,23.47,23.48,23.36,23.38,19539.0
2023-05-26 15:00:00,23.39,23.44,23.34,23.43,36054.0,23.39,23.44,23.34,23.43,36054.0
2023-05-26 15:10:00,23.43,23.46,23.3,23.42,82709.0,23.43,23.46,23.3,23.42,82709.0
2023-05-26 15:20:00,23.42,23.45,23.36,23.36,38553.0,23.42,23.45,23.36,23.36,38553.0
2023-05-26 15:30:00,23.37,23.39,23.29,23.33,36862.0,23.37,23.39,23.29,23.33,36862.0
2023-05-26 15:40:00,23.33,23.34,23.25,23.26,39562.0,23.33,23.34,23.25,23.26,39562.0
2023-05-26 15:50:00,23.26,23.33,23.2,23.27,147442.0,23.26,23.33,23.2,23.27,147442.0
2023-05-30 09:30:00,23.35,23.98,23.3,23.91,268238.0,23.35,23.98,23.3,23.91,268238.0
2023-05-30 09:40:00,23.91,23.93,23.56,23.72,89617.0,23.91,23.93,23.56,23.72,89617.0
2023-05-30 09:50:00,23.71,23.76,23.38,23.53,69965.0,23.71,23.76,23.38,23.53,69965.0
2023-05-30 10:00:00,23.52,23.62,23.31,23.59,90502.0,23.52,23.62,23.31,23.59,90502.0
2023-05-30 10:10:00,23.58,23.79,23.54,23.74,52451.0,23.58,23.79,23.54,23.74,52451.0
2023-05-30 10:20:00,23.76,23.99,23.65,23.69,290531.0,23.76,23.99,23.65,23.69,290531.0
2023-05-30 10:30:00,23.69,23.85,23.65,23.82,100497.0,23.69,23.85,23.65,23.82,100497.0
2023-05-30 10:40:00,23.82,23.97,23.79,23.79,72729.0,23.82,23.97,23.79,23.79,72729.0
2023-05-30 10:50:00,23.8,23.86,23.67,23.67,51602.0,23.8,23.86,23.67,23.67,51602.0
2023-05-30 11:00:00,23.66,23.79,23.66,23.67,28514.0,23.66,23.79,23.66,23.67,28514.0
2023-05-30 11:10:00,23.67,23.83,23.65,23.73,37700.0,23.67,23.83,23.65,23.73,37700.0
2023-05-30 11:20:00,23.73,23.97,23.65,23.97,112893.0,23.73,23.97,23.65,23.97,112893.0
2023-05-30 11:30:00,23.98,24.08,23.88,23.95,159279.0,23.98,24.08,23.88,23.95,159279.0
2023-05-30 11:40:00,23.95,24.02,23.93,23.95,37442.0,23.95,24.02,23.93,23.95,37442.0
2023-05-30 11:50:00,23.96,23.97,23.78,23.83,73226.0,23.96,23.97,23.78,23.83,73226.0
2023-05-30 12:00:00,23.83,23.86,23.7,23.73,31738.0,23.83,23.86,23.7,23.73,31738.0
2023-05-30 12:10:00,23.73,23.82,23.72,23.76,59478.0,23.73,23.82,23.72,23.76,59478.0
2023-05-30 12:20:00,23.76,23.82,23.67,23.71,35703.0,23.76,23.82,23.67,23.71,35703.0
2023-05-30 12:30:00,23.71,23.79,23.64,23.75,90453.0,23.71,23.79,23.64,23.75,90453.0
2023-05-30 12:40:00,23.75,23.77,23.6,23.72,75528.0,23.75,23.77,23.6,23.72,75528.0
2023-05-30 12:50:00,23.73,23.75,23.67,23.69,34708.0,23.73,23.75,23.67,23.69,34708.0
2023-05-30 13:00:00,23.7,23.75,23.67,23.7,26950.0,23.7,23.75,23.67,23.7,26950.0
2023-05-30 13:10:00,23.71,23.77,23.68,23.74,30992.0,23.71,23.77,23.68,23.74,30992.0
2023-05-30 13:20:00,23.74,23.85,23.73,23.8,50532.0,23.74,23.85,23.73,23.8,50532.0
2023-05-30 13:30:00,23.8,23.89,23.74,23.8,82649.0,23.8,23.89,23.74,23.8,82649.0
2023-05-30 13:40:00,23.8,23.85,23.77,23.84,49781.0,23.8,23.85,23.77,23.84,49781.0
2023-05-30 13:50:00,23.85,23.86,23.77,23.79,48341.0,23.85,23.86,23.77,23.79,48341.0
2023-05-30 14:00:00,23.79,23.95,23.78,23.92,61586.0,23.79,23.95,23.78,23.92,61586.0
2023-05-30 14:10:00,23.92,23.98,23.9,23.92,66658.0,23.92,23.98,23.9,23.92,66658.0
2023-05-30 14:20:00,23.91,24.03,23.9,24.02,45290.0,23.91,24.03,23.9,24.02,45290.0
2023-05-30 14:30:00,24.01,24.02,23.89,23.93,72743.0,24.01,24.02,23.89,23.93,72743.0
2023-05-30 14:40:00,23.93,23.98,23.91,23.97,36447.0,23.93,23.98,23.91,23.97,36447.0
2023-05-30 14:50:00,23.98,24.01,23.92,23.97,55418.0,23.98,24.01,23.92,23.97,55418.0
2023-05-30 15:00:00,23.98,24.12,23.96,24.09,117228.0,23.98,24.12,23.96,24.09,117228.0
2023-05-30 15:10:00,24.1,24.29,24.09,24.26,230109.0,24.1,24.29,24.09,24.26,230109.0
2023-05-30 15:20:00,24.27,24.41,24.27,24.37,187758.0,24.27,24.41,24.27,24.37,187758.0
2023-05-30 15:30:00,24.35,24.38,24.21,24.37,209235.0,24.35,24.38,24.21,24.37,209235.0
2023-05-30 15:40:00,24.36,24.69,24.32,24.55,453216.0,24.36,24.69,24.32,24.55,453216.0
2023-05-30 15:50:00,24.55,24.69,24.5,24.54,351082.0,24.55,24.69,24.5,24.54,351082.0
2023-05-31 09:30:00,24.51,24.8,24.25,24.64,303100.0,24.51,24.8,24.25,24.64,303100.0
2023-05-31 09:40:00,24.65,24.8,24.55,24.63,130548.0,24.65,24.8,24.55,24.63,130548.0
2023-05-31 09:50:00,24.61,24.8,24.59,24.71,109969.0,24.61,24.8,24.59,24.71,109969.0
2023-05-31 10:00:00,24.71,24.71,24.26,24.29,134306.0,24.71,24.71,24.26,24.29,134306.0
2023-05-31 10:10:00,24.28,24.47,24.26,24.27,61011.0,24.28,24.47,24.26,24.27,61011.0
2023-05-31 10:20:00,24.26,24.35,24.21,24.35,55992.0,24.26,24.35,24.21,24.35,55992.0
2023-05-31 10:30:00,24.35,24.44,24.3,24.4,40533.0,24.35,24.44,24.3,24.4,40533.0
2023-05-31 10:40:00,24.38,24.44,24.32,24.38,28995.0,24.38,24.44,24.32,24.38,28995.0
2023-05-31 10:50:00,24.37,24.56,24.36,24.43,49780.0,24.37,24.56,24.36,24.43,49780.0
2023-05-31 11:00:00,24.45,24.48,24.27,24.31,29314.0,24.45,24.48,24.27,24.31,29314.0
2023-05-31 11:10:00,24.29,24.67,24.25,24.37,137845.0,24.29,24.67,24.25,24.37,137845.0
2023-05-31 11:20:00,24.36,24.46,24.12,24.13,131790.0,24.36,24.46,24.12,24.13,131790.0
2023-05-31 11:30:00,24.13,24.14,23.88,23.93,139719.0,24.13,24.14,23.88,23.93,139719.0
2023-05-31 11:40:00,23.94,24.07,23.93,24.01,41933.0,23.94,24.07,23.93,24.01,41933.0
2023-05-31 11:50:00,24.0,24.0,23.91,23.92,26623.0,24.0,24.0,23.91,23.92,26623.0
2023-05-31 12:00:00,23.93,24.07,23.93,24.06,68121.0,23.93,24.07,23.93,24.06,68121.0
2023-05-31 12:10:00,24.05,24.17,24.0,24.1,27420.0,24.05,24.17,24.0,24.1,27420.0
2023-05-31 12:20:00,24.1,24.12,24.06,24.06,24126.0,24.1,24.12,24.06,24.06,24126.0
2023-05-31 12:30:00,24.05,24.08,23.98,23.99,25595.0,24.05,24.08,23.98,23.99,25595.0
2023-05-31 12:40:00,23.98,24.08,23.96,24.07,22778.0,23.98,24.08,23.96,24.07,22778.0
2023-05-31 12:50:00,24.08,24.09,23.99,24.06,49127.0,24.08,24.09,23.99,24.06,49127.0
2023-05-31 13:00:00,24.07,24.19,24.05,24.17,53469.0,24.07,24.19,24.05,24.17,53469.0
2023-05-31 13:10:00,24.18,24.25,24.17,24.17,28430.0,24.18,24.25,24.17,24.17,28430.0
2023-05-31 13:20:00,24.17,24.24,24.17,24.24,38252.0,24.17,24.24,24.17,24.24,38252.0
2023-05-31 13:30:00,24.23,24.32,24.22,24.31,33655.0,24.23,24.32,24.22,24.31,33655.0
2023-05-31 13:40:00,24.34,24.34,24.16,24.18,22445.0,24.34,24.34,24.16,24.18,22445.0
2023-05-31 13:50:00,24.19,24.27,24.19,24.23,26638.0,24.19,24.27,24.19,24.23,26638.0
2023-05-31 14:00:00,24.22,24.38,24.22,24.34,36023.0,24.22,24.38,24.22,24.34,36023.0
2023-05-31 14:10:00,24.36,24.4,24.35,24.36,25789.0,24.36,24.4,24.35,24.36,25789.0
2023-05-31 14:20:00,24.37,24.37,24.29,24.31,22969.0,24.37,24.37,24.29,24.31,22969.0
2023-05-31 14:30:00,24.32,24.42,24.31,24.41,26941.0,24.32,24.42,24.31,24.41,26941.0
2023-05-31 14:40:00,24.42,24.45,24.35,24.38,25666.0,24.42,24.45,24.35,24.38,25666.0
2023-05-31 14:50:00,24.37,24.41,24.3,24.4,19512.0,24.37,24.41,24.3,24.4,19512.0
2023-05-31 15:00:00,24.41,24.45,24.3,24.31,52049.0,24.41,24.45,24.3,24.31,52049.0
2023-05-31 15:10:00,24.3,24.34,24.26,24.3,31641.0,24.3,24.34,24.26,24.3,31641.0
2023-05-31 15:20:00,24.29,24.35,24.26,24.31,30354.0,24.29,24.35,24.26,24.31,30354.0
2023-05-31 15:30:00,24.31,24.32,24.21,24.29,33778.0,24.31,24.32,24.21,24.29,33778.0
2023-05-31 15:40:00,24.29,24.38,24.23,24.25,113791.0,24.29,24.38,24.23,24.25,113791.0
2023-05-31 15:50:00,24.24,24.29,24.0,24.01,431315.0,24.24,24.29,24.0,24.01,431315.0
2023-06-01 09:30:00,24.04,24.15,23.83,24.12,207900.0,24.04,24.15,23.83,24.12,207900.0
2023-06-01 09:40:00,24.14,24.27,23.78,23.88,162546.0,24.14,24.27,23.78,23.88,162546.0
2023-06-01 09:50:00,23.88,24.12,23.82,24.03,122994.0,23.88,24.12,23.82,24.03,122994.0
2023-06-01 10:00:00,24.02,24.24,23.97,24.02,86640.0,24.02,24.24,23.97,24.02,86640.0
2023-06-01 10:10:00,23.99,24.06,23.92,23.95,37561.0,23.99,24.06,23.92,23.95,37561.0
2023-06-01 10:20:00,23.95,24.08,23.94,24.06,61389.0,23.95,24.08,23.94,24.06,61389.0
2023-06-01 10:30:00,24.06,24.1,23.98,24.05,61993.0,24.06,24.1,23.98,24.05,61993.0
2023-06-01 10:40:00,24.05,24.32,24.03,24.23,78445.0,24.05,24.32,24.03,24.23,78445.0
2023-06-01 10:50:00,24.21,24.26,24.01,24.03,47354.0,24.21,24.26,24.01,24.03,47354.0
2023-06-01 11:00:00,24.04,24.06,24.01,24.04,39043.0,24.04,24.06,24.01,24.04,39043.0
2023-06-01 11:10:00,24.05,24.11,23.99,24.09,35615.0,24.05,24.11,23.99,24.09,35615.0
2023-06-01 11:20:00,24.11,24.17,24.09,24.1,40022.0,24.11,24.17,24.09,24.1,40022.0
2023-06-01 11:30:00,24.11,24.22,24.0,24.2,69914.0,24.11,24.22,24.0,24.2,69914.0
2023-06-01 11:40:00,24.2,24.32,24.17,24.32,70642.0,24.2,24.32,24.17,24.32,70642.0
2023-06-01 11:50:00,24.3,24.39,24.18,24.22,83223.0,24.3,24.39,24.18,24.22,83223.0
2023-06-01 12:00:00,24.2,24.21,24.11,24.12,93651.0,24.2,24.21,24.11,24.12,93651.0
2023-06-01 12:10:00,24.11,24.17,24.01,24.17,193667.0,24.11,24.17,24.01,24.17,193667.0
2023-06-01 12:20:00,24.21,24.53,24.21,24.43,153467.0,24.21,24.53,24.21,24.43,153467.0
2023-06-01 12:30:00,24.43,24.45,24.32,24.37,54033.0,24.43,24.45,24.32,24.37,54033.0
2023-06-01 12:40:00,24.38,24.4,24.3,24.33,40709.0,24.38,24.4,24.3,24.33,40709.0
2023-06-01 12:50:00,24.34,24.35,24.27,24.3,32171.0,24.34,24.35,24.27,24.3,32171.0
2023-06-01 13:00:00,24.3,24.56,24.27,24.55,180065.0,24.3,24.56,24.27,24.55,180065.0
2023-06-01 13:10:00,24.54,24.6,24.49,24.55,53397.0,24.54,24.6,24.49,24.55,53397.0
2023-06-01 13:20:00,24.54,24.62,24.33,24.37,125251.0,24.54,24.62,24.33,24.37,125251.0
2023-06-01 13:30:00,24.39,24.53,24.33,24.52,85594.0,24.39,24.53,24.33,24.52,85594.0
2023-06-01 13:40:00,24.51,24.59,24.51,24.56,30210.0,24.51,24.59,24.51,24.56,30210.0
2023-06-01 13:50:00,24.57,24.66,24.56,24.64,48804.0,24.57,24.66,24.56,24.64,48804.0
2023-06-01 14:00:00,24.64,24.65,24.53,24.56,32936.0,24.64,24.65,24.53,24.56,32936.0
2023-06-01 14:10:00,24.57,24.63,24.51,24.52,36363.0,24.57,24.63,24.51,24.52,36363.0
2023-06-01 14:20:00,24.53,24.6,24.51,24.6,38899.0,24.53,24.6,24.51,24.6,38899.0
2023-06-01 14:30:00,24.59,24.61,24.52,24.53,45237.0,24.59,24.61,24.52,24.53,45237.0
2023-06-01 14:40:00,24.52,24.59,24.45,24.49,42056.0,24.52,24.59,24.45,24.49,42056.0
2023-06-01 14:50:00,24.49,24.49,24.42,24.47,37270.0,24.49,24.49,24.42,24.47,37270.0
2023-06-01 15:00:00,24.47,24.48,24.41,24.45,28081.0,24.47,24.48,24.41,24.45,28081.0
2023-06-01 15:10:00,24.45,24.49,24.31,24.35,104096.0,24.45,24.49,24.31,24.35,104096.0
2023-06-01 15:20:00,24.35,24.35,24.15,24.19,77801.0,24.35,24.35,24.15,24.19,77801.0
2023-06-01 15:30:00,24.19,24.23,24.13,24.23,64549.0,24.19,24.23,24.13,24.23,64549.0
2023-06-01 15:40:00,24.23,24.23,24.17,24.19,54107.0,24.23,24.23,24.17,24.19,54107.0
2023-06-01 15:50:00,24.19,24.19,24.06,24.08,195608.0,24.19,24.19,24.06,24.08,195608.0
2023-06-02 09:30:00,24.29,24.93,24.28,24.77,241080.0,24.29,24.93,24.28,24.77,241080.0
2023-06-02 09:40:00,24.8,24.81,24.51,24.65,169259.0,24.8,24.81,24.51,24.65,169259.0
2023-06-02 09:50:00,24.65,24.8,24.52,24.57,60721.0,24.65,24.8,24.52,24.57,60721.0
2023-06-02 10:00:00,24.57,24.61,24.32,24.37,84556.0,24.57,24.61,24.32,24.37,84556.0
2023-06-02 10:10:00,24.37,24.6,24.36,24.6,90222.0,24.37,24.6,24.36,24.6,90222.0
2023-06-02 10:20:00,24.58,24.73,24.56,24.71,114230.0,24.58,24.73,24.56,24.71,114230.0
2023-06-02 10:30:00,24.72,24.84,24.6,24.79,60694.0,24.72,24.84,24.6,24.79,60694.0
2023-06-02 10:40:00,24.77,24.87,24.67,24.7,100550.0,24.77,24.87,24.67,24.7,100550.0
2023-06-02 10:50:00,24.68,24.74,24.51,24.67,72806.0,24.68,24.74,24.51,24.67,72806.0
2023-06-02 11:00:00,24.68,24.76,24.68,24.74,37345.0,24.68,24.76,24.68,24.74,37345.0
2023-06-02 11:10:00,24.73,24.75,24.63,24.66,30266.0,24.73,24.75,24.63,24.66,30266.0
2023-06-02 11:20:00,24.64,24.66,24.54,24.61,47439.0,24.64,24.66,24.54,24.61,47439.0
2023-06-02 11:30:00,24.62,24.71,24.58,24.7,24333.0,24.62,24.71,24.58,24.7,24333.0
2023-06-02 11:40:00,24.69,24.74,24.66,24.71,36770.0,24.69,24.74,24.66,24.71,36770.0
2023-06-02 11:50:00,24.71,24.71,24.57,24.57,34246.0,24.71,24.71,24.57,24.57,34246.0
2023-06-02 12:00:00,24.57,24.6,24.46,24.53,63179.0,24.57,24.6,24.46,24.53,63179.0
2023-06-02 12:10:00,24.54,24.6,24.5,24.51,19173.0,24.54,24.6,24.5,24.51,19173.0
2023-06-02 12:20:00,24.52,24.58,24.45,24.51,33500.0,24.52,24.58,24.45,24.51,33500.0
2023-06-02 12:30:00,24.5,24.68,24.46,24.58,169363.0,24.5,24.68,24.46,24.58,169363.0
2023-06-02 12:40:00,24.59,24.59,24.46,24.47,25120.0,24.59,24.59,24.46,24.47,25120.0
2023-06-02 12:50:00,24.46,24.48,24.4,24.43,22290.0,24.46,24.48,24.4,24.43,22290.0
2023-06-02 13:00:00,24.43,24.43,24.35,24.41,48973.0,24.43,24.43,24.35,24.41,48973.0
2023-06-02 13:10:00,24.4,24.52,24.4,24.44,36534.0,24.4,24.52,24.4,24.44,36534.0
2023-06-02 13:20:00,24.43,24.56,24.42,24.55,28969.0,24.43,24.56,24.42,24.55,28969.0
2023-06-02 13:30:00,24.56,24.65,24.54,24.58,44584.0,24.56,24.65,24.54,24.58,44584.0
2023-06-02 13:40:00,24.57,24.65,24.55,24.63,31289.0,24.57,24.65,24.55,24.63,31289.0
2023-06-02 13:50:00,24.64,24.78,24.62,24.76,85194.0,24.64,24.78,24.62,24.76,85194.0
2023-06-02 14:00:00,24.76,24.8,24.71,24.73,70633.0,24.76,24.8,24.71,24.73,70633.0
2023-06-02 14:10:00,24.73,24.73,24.67,24.71,24036.0,24.73,24.73,24.67,24.71,24036.0
2023-06-02 14:20:00,24.71,24.8,24.7,24.75,40618.0,24.71,24.8,24.7,24.75,40618.0
2023-06-02 14:30:00,24.74,24.77,24.71,24.74,29580.0,24.74,24.77,24.71,24.74,29580.0
2023-06-02 14:40:00,24.74,24.74,24.63,24.64,29215.0,24.74,24.74,24.63,24.64,29215.0
2023-06-02 14:50:00,24.63,24.7,24.61,24.69,31511.0,24.63,24.7,24.61,24.69,31511.0
2023-06-02 15:00:00,24.68,24.68,24.62,24.64,31366.0,24.68,24.68,24.62,24.64,31366.0
2023-06-02 15:10:00,24.63,24.65,24.57,24.64,35273.0,24.63,24.65,24.57,24.64,35273.0
2023-06-02 15:20:00,24.63,24.65,24.56,24.63,26295.0,24.63,24.65,24.56,24.63,26295.0
2023-06-02 15:30:00,24.64,24.67,24.51,24.54,98534.0,24.64,24.67,24.51,24.54,98534.0
2023-06-02 15:40:00,24.55,24.65,24.54,24.6,73680.0,24.55,24.65,24.54,24.6,73680.0
2023-06-02 15:50:00,24.6,24.67,24.59,24.66,205287.0,24.6,24.67,24.59,24.66,205287.0
2023-06-05 09:30:00,24.53,25.36,24.45,25.32,259487.0,24.53,25.36,24.45,25.32,259487.0
2023-06-05 09:40:00,25.28,25.5,25.17,25.49,326403.0,25.28,25.5,25.17,25.49,326403.0
2023-06-05 09:50:00,25.5,25.58,25.09,25.11,132219.0,25.5,25.58,25.09,25.11,132219.0
2023-06-05 10:00:00,25.12,25.38,25.01,25.08,117032.0,25.12,25.38,25.01,25.08,117032.0
2023-06-05 10:10:00,25.08,25.13,24.93,25.08,102423.0,25.08,25.13,24.93,25.08,102423.0
2023-06-05 10:20:00,25.08,25.19,25.05,25.17,59650.0,25.08,25.19,25.05,25.17,59650.0
2023-06-05 10:30:00,25.17,25.4,25.12,25.34,75789.0,25.17,25.4,25.12,25.34,75789.0
2023-06-05 10:40:00,25.34,25.47,25.28,25.4,79809.0,25.34,25.47,25.28,25.4,79809.0
2023-06-05 10:50:00,25.4,25.44,25.27,25.38,248498.0,25.4,25.44,25.27,25.38,248498.0
2023-06-05 11:00:00,25.38,25.55,25.31,25.53,122485.0,25.38,25.55,25.31,25.53,122485.0
2023-06-05 11:10:00,25.53,25.64,25.52,25.64,146979.0,25.53,25.64,25.52,25.64,146979.0
2023-06-05 11:20:00,25.64,25.76,25.59,25.75,224839.0,25.64,25.76,25.59,25.75,224839.0
2023-06-05 11:30:00,25.74,25.84,25.63,25.66,141811.0,25.74,25.84,25.63,25.66,141811.0
2023-06-05 11:40:00,25.66,25.66,25.51,25.66,46536.0,25.66,25.66,25.51,25.66,46536.0
2023-06-05 11:50:00,25.66,25.67,25.36,25.38,78376.0,25.66,25.67,25.36,25.38,78376.0
2023-06-05 12:00:00,25.38,25.43,25.3,25.37,55242.0,25.38,25.43,25.3,25.37,55242.0
2023-06-05 12:10:00,25.35,25.44,25.25,25.28,98545.0,25.35,25.44,25.25,25.28,98545.0
2023-06-05 12:20:00,25.28,25.29,25.17,25.23,54673.0,25.28,25.29,25.17,25.23,54673.0
2023-06-05 12:30:00,25.24,25.24,25.05,25.06,65320.0,25.24,25.24,25.05,25.06,65320.0
2023-06-05 12:40:00,25.07,25.1,25.0,25.03,46316.0,25.07,25.1,25.0,25.03,46316.0
2023-06-05 12:50:00,25.03,25.1,24.96,25.06,58790.0,25.03,25.1,24.96,25.06,58790.0
2023-06-05 13:00:00,25.05,25.12,24.97,24.97,54373.0,25.05,25.12,24.97,24.97,54373.0
2023-06-05 13:10:00,24.98,24.98,24.69,24.71,150701.0,24.98,24.98,24.69,24.71,150701.0
2023-06-05 13:20:00,24.72,24.79,24.61,24.64,75603.0,24.72,24.79,24.61,24.64,75603.0
2023-06-05 13:30:00,24.65,24.66,24.49,24.55,70517.0,24.65,24.66,24.49,24.55,70517.0
2023-06-05 13:40:00,24.55,24.57,24.49,24.54,42716.0,24.55,24.57,24.49,24.54,42716.0
2023-06-05 13:50:00,24.55,24.64,24.53,24.57,30242.0,24.55,24.64,24.53,24.57,30242.0
2023-06-05 14:00:00,24.56,24.6,24.52,24.55,34813.0,24.56,24.6,24.52,24.55,34813.0
2023-06-05 14:10:00,24.58,24.71,24.53,24.71,31034.0,24.58,24.71,24.53,24.71,31034.0
2023-06-05 14:20:00,24.71,24.72,24.6,24.6,32998.0,24.71,24.72,24.6,24.6,32998.0
2023-06-05 14:30:00,24.61,24.61,24.37,24.41,79890.0,24.61,24.61,24.37,24.41,79890.0
2023-06-05 14:40:00,24.41,24.53,24.41,24.5,35803.0,24.41,24.53,24.41,24.5,35803.0
2023-06-05 14:50:00,24.49,24.6,24.4,24.52,182064.0,24.49,24.6,24.4,24.52,182064.0
2023-06-05 15:00:00,24.5,24.5,24.32,24.33,59928.0,24.5,24.5,24.32,24.33,59928.0
2023-06-05 15:10:00,24.33,24.4,24.31,24.31,47280.0,24.33,24.4,24.31,24.31,47280.0
2023-06-05 15:20:00,24.32,24.32,24.2,24.2,84993.0,24.32,24.32,24.2,24.2,84993.0
2023-06-05 15:30:00,24.2,24.36,24.16,24.23,82959.0,24.2,24.36,24.16,24.23,82959.0
2023-06-05 15:40:00,24.23,24.4,24.23,24.37,76064.0,24.23,24.4,24.23,24.37,76064.0
2023-06-05 15:50:00,24.38,24.45,24.31,24.32,194512.0,24.38,24.45,24.31,24.32,194512.0
2023-06-06 09:30:00,24.01,24.49,24.0,24.41,146475.0,24.01,24.49,24.0,24.41,146475.0
2023-06-06 09:40:00,24.42,24.59,24.34,24.54,102691.0,24.42,24.59,24.34,24.54,102691.0
2023-06-06 09:50:00,24.54,24.7,24.49,24.63,122129.0,24.54,24.7,24.49,24.63,122129.0
2023-06-06 10:00:00,24.63,24.84,24.55,24.56,134028.0,24.63,24.84,24.55,24.56,134028.0
2023-06-06 10:10:00,24.59,24.68,24.43,24.49,69450.0,24.59,24.68,24.43,24.49,69450.0
2023-06-06 10:20:00,24.51,24.73,24.49,24.71,83053.0,24.51,24.73,24.49,24.71,83053.0
2023-06-06 10:30:00,24.75,24.99,24.73,24.91,115642.0,24.75,24.99,24.73,24.91,115642.0
2023-06-06 10:40:00,24.9,25.12,24.88,25.03,162499.0,24.9,25.12,24.88,25.03,162499.0
2023-06-06 10:50:00,25.03,25.15,24.99,25.06,169084.0,25.03,25.15,24.99,25.06,169084.0
2023-06-06 11:00:00,25.07,25.25,25.0,25.17,103518.0,25.07,25.25,25.0,25.17,103518.0
2023-06-06 11:10:00,25.17,25.2,25.02,25.12,58891.0,25.17,25.2,25.02,25.12,58891.0
2023-06-06 11:20:00,25.12,25.12,24.85,24.87,126327.0,25.12,25.12,24.85,24.87,126327.0
2023-06-06 11:30:00,24.9,25.06,24.88,25.04,45284.0,24.9,25.06,24.88,25.04,45284.0
2023-06-06 11:40:00,25.05,25.1,24.96,25.1,40953.0,25.05,25.1,24.96,25.1,40953.0
2023-06-06 11:50:00,25.1,25.12,24.74,24.82,140059.0,25.1,25.12,24.74,24.82,140059.0
2023-06-06 12:00:00,24.78,24.89,24.69,24.71,36833.0,24.78,24.89,24.69,24.71,36833.0
2023-06-06 12:10:00,24.72,24.77,24.67,24.76,35404.0,24.72,24.77,24.67,24.76,35404.0
2023-06-06 12:20:00,24.77,24.8,24.71,24.73,25354.0,24.77,24.8,24.71,24.73,25354.0
2023-06-06 12:30:00,24.76,24.79,24.63,24.66,32523.0,24.76,24.79,24.63,24.66,32523.0
2023-06-06 12:40:00,24.67,24.7,24.56,24.56,32480.0,24.67,24.7,24.56,24.56,32480.0
2023-06-06 12:50:00,24.56,24.65,24.55,24.61,42452.0,24.56,24.65,24.55,24.61,42452.0
2023-06-06 13:00:00,24.62,24.74,24.61,24.68,39247.0,24.62,24.74,24.61,24.68,39247.0
2023-06-06 13:10:00,24.7,24.72,24.66,24.69,33693.0,24.7,24.72,24.66,24.69,33693.0
2023-06-06 13:20:00,24.67,24.73,24.65,24.72,41584.0,24.67,24.73,24.65,24.72,41584.0
2023-06-06 13:30:00,24.73,24.78,24.72,24.74,34715.0,24.73,24.78,24.72,24.74,34715.0
2023-06-06 13:40:00,24.75,24.77,24.68,24.71,32062.0,24.75,24.77,24.68,24.71,32062.0
2023-06-06 13:50:00,24.73,24.73,24.56,24.59,45121.0,24.73,24.73,24.56,24.59,45121.0
2023-06-06 14:00:00,24.58,24.58,24.53,24.57,28323.0,24.58,24.58,24.53,24.57,28323.0
2023-06-06 14:10:00,24.57,24.65,24.55,24.64,38581.0,24.57,24.65,24.55,24.64,38581.0
2023-06-06 14:20:00,24.64,24.71,24.59,24.68,27800.0,24.64,24.71,24.59,24.68,27800.0
2023-06-06 14:30:00,24.69,24.84,24.67,24.83,55815.0,24.69,24.84,24.67,24.83,55815.0
2023-06-06 14:40:00,24.84,24.95,24.82,24.94,53099.0,24.84,24.95,24.82,24.94,53099.0
2023-06-06 14:50:00,24.95,24.99,24.7,24.71,105963.0,24.95,24.99,24.7,24.71,105963.0
2023-06-06 15:00:00,24.72,24.74,24.64,24.71,61804.0,24.72,24.74,24.64,24.71,61804.0
2023-06-06 15:10:00,24.72,24.75,24.66,24.74,52810.0,24.72,24.75,24.66,24.74,52810.0
2023-06-06 15:20:00,24.75,24.85,24.72,24.79,71476.0,24.75,24.85,24.72,24.79,71476.0
2023-06-06 15:30:00,24.78,24.93,24.77,24.84,94436.0,24.78,24.93,24.77,24.84,94436.0
2023-06-06 15:40:00,24.84,24.89,24.76,24.77,153295.0,24.84,24.89,24.76,24.77,153295.0
2023-06-06 15:50:00,24.78,24.8,24.69,24.69,276767.0,24.78,24.8,24.69,24.69,276767.0
2023-06-07 09:30:00,26.2,26.49,25.55,25.62,776738.0,26.2,26.49,25.55,25.62,776738.0
2023-06-07 09:40:00,25.64,25.8,25.42,25.74,285020.0,25.64,25.8,25.42,25.74,285020.0
2023-06-07 09:50:00,25.75,26.04,25.68,26.0,309279.0,25.75,26.04,25.68,26.0,309279.0
2023-06-07 10:00:00,25.95,26.19,25.89,26.19,371504.0,25.95,26.19,25.89,26.19,371504.0
2023-06-07 10:10:00,26.17,26.44,26.04,26.4,390383.0,26.17,26.44,26.04,26.4,390383.0
2023-06-07 10:20:00,26.38,26.55,25.93,26.21,313833.0,26.38,26.55,25.93,26.21,313833.0
2023-06-07 10:30:00,26.22,26.22,25.68,25.73,237202.0,26.22,26.22,25.68,25.73,237202.0
2023-06-07 10:40:00,25.75,25.8,25.65,25.69,164822.0,25.75,25.8,25.65,25.69,164822.0
2023-06-07 10:50:00,25.69,25.69,25.1,25.32,255621.0,25.69,25.69,25.1,25.32,255621.0
2023-06-07 11:00:00,25.3,25.36,25.07,25.29,203331.0,25.3,25.36,25.07,25.29,203331.0
2023-06-07 11:10:00,25.27,25.34,25.18,25.21,110307.0,25.27,25.34,25.18,25.21,110307.0
2023-06-07 11:20:00,25.2,25.4,25.11,25.4,163263.0,25.2,25.4,25.11,25.4,163263.0
2023-06-07 11:30:00,25.4,25.49,25.34,25.4,133148.0,25.4,25.49,25.34,25.4,133148.0
2023-06-07 11:40:00,25.41,25.58,25.35,25.53,138627.0,25.41,25.58,25.35,25.53,138627.0
2023-06-07 11:50:00,25.53,25.64,25.4,25.63,123550.0,25.53,25.64,25.4,25.63,123550.0
2023-06-07 12:00:00,25.6,25.76,25.6,25.66,155888.0,25.6,25.76,25.6,25.66,155888.0
2023-06-07 12:10:00,25.66,25.76,25.58,25.71,138195.0,25.66,25.76,25.58,25.71,138195.0
2023-06-07 12:20:00,25.71,25.79,25.63,25.74,105036.0,25.71,25.79,25.63,25.74,105036.0
2023-06-07 12:30:00,25.73,26.06,25.73,26.05,176531.0,25.73,26.06,25.73,26.05,176531.0
2023-06-07 12:40:00,26.05,26.24,25.88,25.98,325869.0,26.05,26.24,25.88,25.98,325869.0
2023-06-07 12:50:00,25.96,26.18,25.89,26.01,146288.0,25.96,26.18,25.89,26.01,146288.0
2023-06-07 13:00:00,26.02,26.1,25.82,25.87,204881.0,26.02,26.1,25.82,25.87,204881.0
2023-06-07 13:10:00,25.85,25.87,25.69,25.7,147851.0,25.85,25.87,25.69,25.7,147851.0
2023-06-07 13:20:00,25.69,25.79,25.44,25.44,205674.0,25.69,25.79,25.44,25.44,205674.0
2023-06-07 13:30:00,25.43,25.63,25.34,25.57,203871.0,25.43,25.63,25.34,25.57,203871.0
2023-06-07 13:40:00,25.55,25.72,25.47,25.63,158564.0,25.55,25.72,25.47,25.63,158564.0
2023-06-07 13:50:00,25.64,25.89,25.63,25.78,144384.0,25.64,25.89,25.63,25.78,144384.0
2023-06-07 14:00:00,25.79,26.03,25.78,25.95,161146.0,25.79,26.03,25.78,25.95,161146.0
2023-06-07 14:10:00,25.96,26.11,25.87,26.07,181874.0,25.96,26.11,25.87,26.07,181874.0
2023-06-07 14:20:00,26.06,26.14,25.95,26.05,211958.0,26.06,26.14,25.95,26.05,211958.0
2023-06-07 14:30:00,26.06,26.12,25.91,26.04,126545.0,26.06,26.12,25.91,26.04,126545.0
2023-06-07 14:40:00,26.03,26.09,25.92,26.0,87858.0,26.03,26.09,25.92,26.0,87858.0
2023-06-07 14:50:00,26.0,26.15,25.98,26.12,122109.0,26.0,26.15,25.98,26.12,122109.0
2023-06-07 15:00:00,26.13,26.23,26.0,26.16,290121.0,26.13,26.23,26.0,26.16,290121.0
2023-06-07 15:10:00,26.17,26.34,26.11,26.18,301971.0,26.17,26.34,26.11,26.18,301971.0
2023-06-07 15:20:00,26.18,26.24,25.98,26.03,278137.0,26.18,26.24,25.98,26.03,278137.0
2023-06-07 15:30:00,26.03,26.11,25.89,26.0,276327.0,26.03,26.11,25.89,26.0,276327.0
2023-06-07 15:40:00,26.0,26.01,25.8,25.99,412611.0,26.0,26.01,25.8,25.99,412611.0
2023-06-07 15:50:00,26.0,26.2,25.97,26.1,801184.0,26.0,26.2,25.97,26.1,801184.0
2023-06-08 09:30:00,20.3,21.93,20.1,21.77,2997470.0,20.3,21.93,20.1,21.77,2997470.0
2023-06-08 09:40:00,21.79,22.0,21.22,21.27,1091173.0,21.79,22.0,21.22,21.27,1091173.0
2023-06-08 09:50:00,21.27,21.28,20.88,21.12,852494.0,21.27,21.28,20.88,21.12,852494.0
2023-06-08 10:00:00,21.1,21.17,20.81,20.86,615011.0,21.1,21.17,20.81,20.86,615011.0
2023-06-08 10:10:00,20.86,21.17,20.8,21.09,700025.0,20.86,21.17,20.8,21.09,700025.0
2023-06-08 10:20:00,21.08,21.24,20.8,20.81,584637.0,21.08,21.24,20.8,20.81,584637.0
2023-06-08 10:30:00,20.82,20.83,20.64,20.78,533398.0,20.82,20.83,20.64,20.78,533398.0
2023-06-08 10:40:00,20.78,21.1,20.71,20.92,522319.0,20.78,21.1,20.71,20.92,522319.0
2023-06-08 10:50:00,20.93,21.06,20.91,21.05,384125.0,20.93,21.06,20.91,21.05,384125.0
2023-06-08 11:00:00,21.05,21.39,21.01,21.11,474043.0,21.05,21.39,21.01,21.11,474043.0
2023-06-08 11:10:00,21.12,21.27,21.11,21.26,386293.0,21.12,21.27,21.11,21.26,386293.0
2023-06-08 11:20:00,21.26,21.56,21.26,21.48,589048.0,21.26,21.56,21.26,21.48,589048.0
2023-06-08 11:30:00,21.49,21.55,21.15,21.19,308419.0,21.49,21.55,21.15,21.19,308419.0
2023-06-08 11:40:00,21.18,21.55,21.18,21.47,329799.0,21.18,21.55,21.18,21.47,329799.0
2023-06-08 11:50:00,21.45,21.58,21.39,21.42,267029.0,21.45,21.58,21.39,21.42,267029.0
2023-06-08 12:00:00,21.43,21.47,21.14,21.18,416118.0,21.43,21.47,21.14,21.18,416118.0
2023-06-08 12:10:00,21.18,21.45,21.15,21.44,224756.0,21.18,21.45,21.15,21.44,224756.0
2023-06-08 12:20:00,21.44,21.7,21.42,21.53,363187.0,21.44,21.7,21.42,21.53,363187.0
2023-06-08 12:30:00,21.52,21.62,21.4,21.44,289580.0,21.52,21.62,21.4,21.44,289580.0
2023-06-08 12:40:00,21.44,21.53,21.39,21.45,205165.0,21.44,21.53,21.39,21.45,205165.0
2023-06-08 12:50:00,21.45,21.47,21.37,21.42,143009.0,21.45,21.47,21.37,21.42,143009.0
2023-06-08 13:00:00,21.42,21.7,21.41,21.67,190445.0,21.42,21.7,21.41,21.67,190445.0
2023-06-08 13:10:00,21.66,21.67,21.59,21.66,105552.0,21.66,21.67,21.59,21.66,105552.0
2023-06-08 13:20:00,21.67,21.7,21.49,21.6,142009.0,21.67,21.7,21.49,21.6,142009.0
2023-06-08 13:30:00,21.6,21.78,21.6,21.72,143011.0,21.6,21.78,21.6,21.72,143011.0
2023-06-08 13:40:00,21.72,21.72,21.47,21.51,171317.0,21.72,21.72,21.47,21.51,171317.0
2023-06-08 13:50:00,21.51,21.51,21.24,21.27,217892.0,21.51,21.51,21.24,21.27,217892.0
2023-06-08 14:00:00,21.29,21.45,21.23,21.4,167847.0,21.29,21.45,21.23,21.4,167847.0
2023-06-08 14:10:00,21.41,21.57,21.4,21.54,149471.0,21.41,21.57,21.4,21.54,149471.0
2023-06-08 14:20:00,21.54,21.59,21.51,21.55,93397.0,21.54,21.59,21.51,21.55,93397.0
2023-06-08 14:30:00,21.55,21.64,21.5,21.62,76266.0,21.55,21.64,21.5,21.62,76266.0
2023-06-08 14:40:00,21.62,21.72,21.61,21.65,91019.0,21.62,21.72,21.61,21.65,91019.0
2023-06-08 14:50:00,21.64,21.7,21.54,21.61,89375.0,21.64,21.7,21.54,21.61,89375.0
2023-06-08 15:00:00,21.62,21.77,21.61,21.72,130616.0,21.62,21.77,21.61,21.72,130616.0
2023-06-08 15:10:00,21.72,21.73,21.51,21.54,124201.0,21.72,21.73,21.51,21.54,124201.0
2023-06-08 15:20:00,21.54,21.68,21.53,21.65,112508.0,21.54,21.68,21.53,21.65,112508.0
2023-06-08 15:30:00,21.64,21.67,21.46,21.5,174623.0,21.64,21.67,21.46,21.5,174623.0
2023-06-08 15:40:00,21.51,21.51,21.22,21.24,256549.0,21.51,21.51,21.22,21.24,256549.0
2023-06-08 15:50:00,21.23,21.46,21.22,21.45,503029.0,21.23,21.46,21.22,21.45,503029.0
2023-06-09 09:30:00,21.78,22.11,21.5,21.62,650286.0,21.78,22.11,21.5,21.62,650286.0
2023-06-09 09:40:00,21.63,21.91,21.55,21.86,344455.0,21.63,21.91,21.55,21.86,344455.0
2023-06-09 09:50:00,21.88,22.29,21.87,22.16,594425.0,21.88,22.29,21.87,22.16,594425.0
2023-06-09 10:00:00,22.18,22.74,22.16,22.73,802389.0,22.18,22.74,22.16,22.73,802389.0
2023-06-09 10:10:00,22.73,23.18,22.72,23.18,863205.0,22.73,23.18,22.72,23.18,863205.0
2023-06-09 10:20:00,23.17,23.43,22.83,22.87,670342.0,23.17,23.43,22.83,22.87,670342.0
2023-06-09 10:30:00,22.86,22.94,22.4,22.42,484856.0,22.86,22.94,22.4,22.42,484856.0
2023-06-09 10:40:00,22.42,22.69,22.39,22.62,295728.0,22.42,22.69,22.39,22.62,295728.0
2023-06-09 10:50:00,22.62,22.71,22.45,22.55,210623.0,22.62,22.71,22.45,22.55,210623.0
2023-06-09 11:00:00,22.56,22.57,22.4,22.4,151933.0,22.56,22.57,22.4,22.4,151933.0
2023-06-09 11:10:00,22.41,22.41,22.18,22.31,192129.0,22.41,22.41,22.18,22.31,192129.0
2023-06-09 11:20:00,22.3,22.36,22.22,22.27,125621.0,22.3,22.36,22.22,22.27,125621.0
2023-06-09 11:30:00,22.26,22.41,22.23,22.36,143369.0,22.26,22.41,22.23,22.36,143369.0
2023-06-09 11:40:00,22.36,22.4,22.3,22.35,118244.0,22.36,22.4,22.3,22.35,118244.0
2023-06-09 11:50:00,22.35,22.36,22.14,22.2,173426.0,22.35,22.36,22.14,22.2,173426.0
2023-06-09 12:00:00,22.2,22.32,22.07,22.13,180397.0,22.2,22.32,22.07,22.13,180397.0
2023-06-09 12:10:00,22.14,22.19,22.1,22.1,73683.0,22.14,22.19,22.1,22.1,73683.0
2023-06-09 12:20:00,22.12,22.13,21.82,21.89,219560.0,22.12,22.13,21.82,21.89,219560.0
2023-06-09 12:30:00,21.89,21.9,21.82,21.89,104923.0,21.89,21.9,21.82,21.89,104923.0
2023-06-09 12:40:00,21.89,22.01,21.86,22.0,78303.0,21.89,22.01,21.86,22.0,78303.0
2023-06-09 12:50:00,22.0,22.16,21.93,22.13,86707.0,22.0,22.16,21.93,22.13,86707.0
2023-06-09 13:00:00,22.13,22.26,22.09,22.26,91378.0,22.13,22.26,22.09,22.26,91378.0
2023-06-09 13:10:00,22.27,22.32,22.23,22.28,68919.0,22.27,22.32,22.23,22.28,68919.0
2023-06-09 13:20:00,22.29,22.37,22.28,22.34,48240.0,22.29,22.37,22.28,22.34,48240.0
2023-06-09 13:30:00,22.34,22.38,22.28,22.38,49086.0,22.34,22.38,22.28,22.38,49086.0
2023-06-09 13:40:00,22.37,22.49,22.36,22.48,68369.0,22.37,22.49,22.36,22.48,68369.0
2023-06-09 13:50:00,22.48,22.59,22.45,22.56,75336.0,22.48,22.59,22.45,22.56,75336.0
2023-06-09 14:00:00,22.58,22.58,22.4,22.41,71839.0,22.58,22.58,22.4,22.41,71839.0
2023-06-09 14:10:00,22.41,22.47,22.37,22.4,49581.0,22.41,22.47,22.37,22.4,49581.0
2023-06-09 14:20:00,22.4,22.48,22.39,22.45,78314.0,22.4,22.48,22.39,22.45,78314.0
2023-06-09 14:30:00,22.44,22.5,22.37,22.38,67534.0,22.44,22.5,22.37,22.38,67534.0
2023-06-09 14:40:00,22.38,22.48,22.36,22.44,52289.0,22.38,22.48,22.36,22.44,52289.0
2023-06-09 14:50:00,22.44,22.53,22.43,22.52,48979.0,22.44,22.53,22.43,22.52,48979.0
2023-06-09 15:00:00,22.51,22.67,22.5,22.59,115033.0,22.51,22.67,22.5,22.59,115033.0
2023-06-09 15:10:00,22.61,22.63,22.56,22.6,92266.0,22.61,22.63,22.56,22.6,92266.0
2023-06-09 15:20:00,22.6,22.6,22.44,22.48,86594.0,22.6,22.6,22.44,22.48,86594.0
2023-06-09 15:30:00,22.48,22.62,22.44,22.56,163030.0,22.48,22.62,22.44,22.56,163030.0
2023-06-09 15:40:00,22.57,22.6,22.53,22.55,106170.0,22.57,22.6,22.53,22.55,106170.0
2023-06-09 15:50:00,22.56,22.67,22.52,22.66,455573.0,22.56,22.67,22.52,22.66,455573.0
2023-06-12 09:30:00,22.85,23.25,22.74,23.2,355061.0,22.85,23.25,22.74,23.2,355061.0
2023-06-12 09:40:00,23.21,23.66,23.17,23.66,370567.0,23.21,23.66,23.17,23.66,370567.0
2023-06-12 09:50:00,23.66,23.87,23.5,23.85,302291.0,23.66,23.87,23.5,23.85,302291.0
2023-06-12 10:00:00,23.88,24.07,23.84,24.05,539909.0,23.88,24.07,23.84,24.05,539909.0
2023-06-12 10:10:00,24.04,24.17,23.77,23.91,493321.0,24.04,24.17,23.77,23.91,493321.0
2023-06-12 10:20:00,23.91,23.99,23.68,23.98,223623.0,23.91,23.99,23.68,23.98,223623.0
2023-06-12 10:30:00,23.97,24.12,23.81,23.91,315237.0,23.97,24.12,23.81,23.91,315237.0
2023-06-12 10:40:00,23.89,24.06,23.84,24.01,134988.0,23.89,24.06,23.84,24.01,134988.0
2023-06-12 10:50:00,24.02,24.05,23.77,23.83,160361.0,24.02,24.05,23.77,23.83,160361.0
2023-06-12 11:00:00,23.83,23.93,23.78,23.84,96025.0,23.83,23.93,23.78,23.84,96025.0
2023-06-12 11:10:00,23.83,23.99,23.79,23.99,74430.0,23.83,23.99,23.79,23.99,74430.0
2023-06-12 11:20:00,23.98,24.06,23.61,23.64,194307.0,23.98,24.06,23.61,23.64,194307.0
2023-06-12 11:30:00,23.63,23.73,23.52,23.57,85362.0,23.63,23.73,23.52,23.57,85362.0
2023-06-12 11:40:00,23.57,23.6,23.51,23.51,57162.0,23.57,23.6,23.51,23.51,57162.0
2023-06-12 11:50:00,23.52,23.69,23.52,23.64,116335.0,23.52,23.69,23.52,23.64,116335.0
2023-06-12 12:00:00,23.65,23.7,23.52,23.54,98977.0,23.65,23.7,23.52,23.54,98977.0
2023-06-12 12:10:00,23.53,23.9,23.49,23.87,137821.0,23.53,23.9,23.49,23.87,137821.0
2023-06-12 12:20:00,23.86,23.95,23.8,23.82,79119.0,23.86,23.95,23.8,23.82,79119.0
2023-06-12 12:30:00,23.83,23.99,23.81,23.92,76414.0,23.83,23.99,23.81,23.92,76414.0
2023-06-12 12:40:00,23.95,23.99,23.88,23.99,50255.0,23.95,23.99,23.88,23.99,50255.0
2023-06-12 12:50:00,23.99,24.04,23.95,24.03,74447.0,23.99,24.04,23.95,24.03,74447.0
2023-06-12 13:00:00,24.04,24.12,24.01,24.07,122900.0,24.04,24.12,24.01,24.07,122900.0
2023-06-12 13:10:00,24.07,24.1,23.95,24.09,86520.0,24.07,24.1,23.95,24.09,86520.0
2023-06-12 13:20:00,24.09,24.09,23.99,24.02,60807.0,24.09,24.09,23.99,24.02,60807.0
2023-06-12 13:30:00,24.0,24.04,23.95,24.03,47435.0,24.0,24.04,23.95,24.03,47435.0
2023-06-12 13:40:00,24.03,24.2,23.97,24.18,127969.0,24.03,24.2,23.97,24.18,127969.0
2023-06-12 13:50:00,24.18,24.2,24.11,24.14,70077.0,24.18,24.2,24.11,24.14,70077.0
2023-06-12 14:00:00,24.13,24.16,23.96,24.02,58871.0,24.13,24.16,23.96,24.02,58871.0
2023-06-12 14:10:00,24.01,24.05,23.86,23.93,81011.0,24.01,24.05,23.86,23.93,81011.0
2023-06-12 14:20:00,23.93,23.99,23.89,23.92,30315.0,23.93,23.99,23.89,23.92,30315.0
2023-06-12 14:30:00,23.92,23.96,23.9,23.91,35759.0,23.92,23.96,23.9,23.91,35759.0
2023-06-12 14:40:00,23.92,24.05,23.91,24.05,58105.0,23.92,24.05,23.91,24.05,58105.0
2023-06-12 14:50:00,24.05,24.1,24.03,24.04,34919.0,24.05,24.1,24.03,24.04,34919.0
2023-06-12 15:00:00,24.04,24.08,24.0,24.02,75141.0,24.04,24.08,24.0,24.02,75141.0
2023-06-12 15:10:00,24.02,24.1,23.98,24.08,53749.0,24.02,24.1,23.98,24.08,53749.0
2023-06-12 15:20:00,24.08,24.1,24.04,24.1,68550.0,24.08,24.1,24.04,24.1,68550.0
2023-06-12 15:30:00,24.09,24.19,24.09,24.17,107834.0,24.09,24.19,24.09,24.17,107834.0
2023-06-12 15:40:00,24.18,24.28,24.15,24.16,175202.0,24.18,24.28,24.15,24.16,175202.0
2023-06-12 15:50:00,24.17,24.3,24.12,24.29,299959.0,24.17,24.3,24.12,24.29,299959.0
2023-06-13 09:30:00,26.2,26.45,25.53,25.82,1661069.0,26.2,26.45,25.53,25.82,1661069.0
2023-06-13 09:40:00,25.81,26.45,25.79,26.18,909252.0,25.81,26.45,25.79,26.18,909252.0
2023-06-13 09:50:00,26.2,26.26,25.6,25.85,438697.0,26.2,26.26,25.6,25.85,438697.0
2023-06-13 10:00:00,25.87,26.23,25.86,25.96,357196.0,25.87,26.23,25.86,25.96,357196.0
2023-06-13 10:10:00,25.96,25.99,25.64,25.81,290661.0,25.96,25.99,25.64,25.81,290661.0
2023-06-13 10:20:00,25.81,25.85,25.29,25.58,534493.0,25.81,25.85,25.29,25.58,534493.0
2023-06-13 10:30:00,25.5,25.58,25.17,25.22,354642.0,25.5,25.58,25.17,25.22,354642.0
2023-06-13 10:40:00,25.2,25.27,25.03,25.14,235463.0,25.2,25.27,25.03,25.14,235463.0
2023-06-13 10:50:00,25.14,25.44,25.1,25.42,180838.0,25.14,25.44,25.1,25.42,180838.0
2023-06-13 11:00:00,25.42,25.65,25.34,25.65,242377.0,25.42,25.65,25.34,25.65,242377.0
2023-06-13 11:10:00,25.63,26.13,25.61,26.07,307597.0,25.63,26.13,25.61,26.07,307597.0
2023-06-13 11:20:00,26.08,26.2,25.97,26.13,231611.0,26.08,26.2,25.97,26.13,231611.0
2023-06-13 11:30:00,26.13,26.25,25.95,26.17,176309.0,26.13,26.25,25.95,26.17,176309.0
2023-06-13 11:40:00,26.17,27.1,26.15,27.09,817905.0,26.17,27.1,26.15,27.09,817905.0
2023-06-13 11:50:00,27.07,27.21,26.51,26.56,580030.0,27.07,27.21,26.51,26.56,580030.0
2023-06-13 12:00:00,26.55,26.73,26.27,26.63,409371.0,26.55,26.73,26.27,26.63,409371.0
2023-06-13 12:10:00,26.62,26.9,26.62,26.85,233312.0,26.62,26.9,26.62,26.85,233312.0
2023-06-13 12:20:00,26.85,27.05,26.79,26.92,347274.0,26.85,27.05,26.79,26.92,347274.0
2023-06-13 12:30:00,26.92,27.34,26.86,27.24,407626.0,26.92,27.34,26.86,27.24,407626.0
2023-06-13 12:40:00,27.24,27.35,26.96,27.18,345300.0,27.24,27.35,26.96,27.18,345300.0
2023-06-13 12:50:00,27.19,27.65,27.19,27.53,575210.0,27.19,27.65,27.19,27.53,575210.0
2023-06-13 13:00:00,27.55,27.63,27.29,27.34,351758.0,27.55,27.63,27.29,27.34,351758.0
2023-06-13 13:10:00,27.33,27.49,27.07,27.49,357435.0,27.33,27.49,27.07,27.49,357435.0
2023-06-13 13:20:00,27.49,27.5,27.14,27.39,188995.0,27.49,27.5,27.14,27.39,188995.0
2023-06-13 13:30:00,27.39,27.59,27.36,27.49,270027.0,27.39,27.59,27.36,27.49,270027.0
2023-06-13 13:40:00,27.5,27.56,27.32,27.43,145188.0,27.5,27.56,27.32,27.43,145188.0
2023-06-13 13:50:00,27.42,27.46,27.07,27.09,170094.0,27.42,27.46,27.07,27.09,170094.0
2023-06-13 14:00:00,27.08,27.09,26.77,26.96,313378.0,27.08,27.09,26.77,26.96,313378.0
2023-06-13 14:10:00,26.94,27.2,26.84,27.11,159742.0,26.94,27.2,26.84,27.11,159742.0
2023-06-13 14:20:00,27.11,27.18,26.91,26.97,156222.0,27.11,27.18,26.91,26.97,156222.0
2023-06-13 14:30:00,26.96,26.97,26.75,26.95,150504.0,26.96,26.97,26.75,26.95,150504.0
2023-06-13 14:40:00,26.94,27.27,26.94,27.23,194812.0,26.94,27.27,26.94,27.23,194812.0
2023-06-13 14:50:00,27.21,27.47,27.21,27.42,183513.0,27.21,27.47,27.21,27.42,183513.0
2023-06-13 15:00:00,27.42,27.45,27.22,27.22,121381.0,27.42,27.45,27.22,27.22,121381.0
2023-06-13 15:10:00,27.22,27.4,27.17,27.4,203920.0,27.22,27.4,27.17,27.4,203920.0
2023-06-13 15:20:00,27.41,27.45,27.23,27.26,157897.0,27.41,27.45,27.23,27.26,157897.0
2023-06-13 15:30:00,27.28,27.31,26.9,26.97,184416.0,27.28,27.31,26.9,26.97,184416.0
2023-06-13 15:40:00,26.99,27.05,26.88,26.93,150557.0,26.99,27.05,26.88,26.93,150557.0
2023-06-13 15:50:00,26.94,27.0,26.81,26.91,511477.0,26.94,27.0,26.81,26.91,511477.0
2023-06-14 09:30:00,26.72,26.82,26.12,26.56,553158.0,26.72,26.82,26.12,26.56,553158.0
2023-06-14 09:40:00,26.55,27.08,26.45,26.76,278778.0,26.55,27.08,26.45,26.76,278778.0
2023-06-14 09:50:00,26.76,26.82,25.95,26.0,356982.0,26.76,26.82,25.95,26.0,356982.0
2023-06-14 10:00:00,26.0,26.16,25.79,26.09,374982.0,26.0,26.16,25.79,26.09,374982.0
2023-06-14 10:10:00,26.08,26.4,26.07,26.19,265537.0,26.08,26.4,26.07,26.19,265537.0
2023-06-14 10:20:00,26.2,26.51,26.02,26.51,160558.0,26.2,26.51,26.02,26.51,160558.0
2023-06-14 10:30:00,26.51,26.62,26.42,26.51,193631.0,26.51,26.62,26.42,26.51,193631.0
2023-06-14 10:40:00,26.52,26.72,26.48,26.66,124455.0,26.52,26.72,26.48,26.66,124455.0
2023-06-14 10:50:00,26.66,26.69,26.42,26.51,149599.0,26.66,26.69,26.42,26.51,149599.0
2023-06-14 11:00:00,26.51,26.52,26.27,26.36,131543.0,26.51,26.52,26.27,26.36,131543.0
2023-06-14 11:10:00,26.36,26.59,26.36,26.5,81133.0,26.36,26.59,26.36,26.5,81133.0
2023-06-14 11:20:00,26.5,26.6,26.42,26.5,63143.0,26.5,26.6,26.42,26.5,63143.0
2023-06-14 11:30:00,26.51,26.66,26.49,26.58,56392.0,26.51,26.66,26.49,26.58,56392.0
2023-06-14 11:40:00,26.58,26.58,26.45,26.49,75502.0,26.58,26.58,26.45,26.49,75502.0
2023-06-14 11:50:00,26.49,26.54,26.45,26.5,34041.0,26.49,26.54,26.45,26.5,34041.0
2023-06-14 12:00:00,26.5,26.59,26.44,26.48,45794.0,26.5,26.59,26.44,26.48,45794.0
2023-06-14 12:10:00,26.48,26.48,26.25,26.37,80510.0,26.48,26.48,26.25,26.37,80510.0
2023-06-14 12:20:00,26.36,26.36,26.25,26.3,31439.0,26.36,26.36,26.25,26.3,31439.0
2023-06-14 12:30:00,26.28,26.34,26.26,26.31,62760.0,26.28,26.34,26.26,26.31,62760.0
2023-06-14 12:40:00,26.32,26.44,26.27,26.27,57435.0,26.32,26.44,26.27,26.27,57435.0
2023-06-14 12:50:00,26.28,26.3,26.05,26.1,83782.0,26.28,26.3,26.05,26.1,83782.0
2023-06-14 13:00:00,26.08,26.08,25.88,25.92,152413.0,26.08,26.08,25.88,25.92,152413.0
2023-06-14 13:10:00,25.92,26.03,25.82,25.84,127179.0,25.92,26.03,25.82,25.84,127179.0
2023-06-14 13:20:00,25.83,25.95,25.81,25.88,49509.0,25.83,25.95,25.81,25.88,49509.0
2023-06-14 13:30:00,25.86,25.89,25.82,25.89,31176.0,25.86,25.89,25.82,25.89,31176.0
2023-06-14 13:40:00,25.89,25.9,25.78,25.88,98517.0,25.89,25.9,25.78,25.88,98517.0
2023-06-14 13:50:00,25.87,25.88,25.68,25.7,127599.0,25.87,25.88,25.68,25.7,127599.0
2023-06-14 14:00:00,25.71,25.72,24.9,25.28,606064.0,25.71,25.72,24.9,25.28,606064.0
2023-06-14 14:10:00,25.28,25.5,25.24,25.3,121919.0,25.28,25.5,25.24,25.3,121919.0
2023-06-14 14:20:00,25.31,25.58,25.16,25.56,197991.0,25.31,25.58,25.16,25.56,197991.0
2023-06-14 14:30:00,25.55,25.72,25.38,25.62,105317.0,25.55,25.72,25.38,25.62,105317.0
2023-06-14 14:40:00,25.65,26.03,25.64,26.02,121103.0,25.65,26.03,25.64,26.02,121103.0
2023-06-14 14:50:00,26.03,26.03,25.75,25.82,87961.0,26.03,26.03,25.75,25.82,87961.0
2023-06-14 15:00:00,25.84,26.02,25.71,26.02,73379.0,25.84,26.02,25.71,26.02,73379.0
2023-06-14 15:10:00,26.02,26.04,25.65,25.79,120159.0,26.02,26.04,25.65,25.79,120159.0
2023-06-14 15:20:00,25.76,25.87,25.72,25.75,52367.0,25.76,25.87,25.72,25.75,52367.0
2023-06-14 15:30:00,25.74,25.77,25.63,25.67,83342.0,25.74,25.77,25.63,25.67,83342.0
2023-06-14 15:40:00,25.68,25.71,25.62,25.68,64223.0,25.68,25.71,25.62,25.68,64223.0
2023-06-14 15:50:00,25.69,25.77,25.65,25.71,275225.0,25.69,25.77,25.65,25.71,275225.0
2023-06-15 09:30:00,25.41,25.68,25.23,25.67,181534.0,25.41,25.68,25.23,25.67,181534.0
2023-06-15 09:40:00,25.67,25.75,25.61,25.74,67108.0,25.67,25.75,25.61,25.74,67108.0
2023-06-15 09:50:00,25.75,25.85,25.54,25.59,78305.0,25.75,25.85,25.54,25.59,78305.0
2023-06-15 10:00:00,25.61,25.69,25.53,25.66,53720.0,25.61,25.69,25.53,25.66,53720.0
2023-06-15 10:10:00,25.65,25.69,25.54,25.6,57388.0,25.65,25.69,25.54,25.6,57388.0
2023-06-15 10:20:00,25.6,26.11,25.57,26.1,136461.0,25.6,26.11,25.57,26.1,136461.0
2023-06-15 10:30:00,26.12,26.17,25.78,25.79,109133.0,26.12,26.17,25.78,25.79,109133.0
2023-06-15 10:40:00,25.78,26.09,25.7,26.07,112722.0,25.78,26.09,25.7,26.07,112722.0
2023-06-15 10:50:00,26.09,26.12,25.88,25.93,89802.0,26.09,26.12,25.88,25.93,89802.0
2023-06-15 11:00:00,25.94,26.0,25.72,25.77,146607.0,25.94,26.0,25.72,25.77,146607.0
2023-06-15 11:10:00,25.77,25.8,25.46,25.49,265838.0,25.77,25.8,25.46,25.49,265838.0
2023-06-15 11:20:00,25.48,25.48,24.91,24.92,392416.0,25.48,25.48,24.91,24.92,392416.0
2023-06-15 11:30:00,24.92,25.11,24.64,24.94,431601.0,24.92,25.11,24.64,24.94,431601.0
2023-06-15 11:40:00,24.95,25.28,24.93,25.06,96818.0,24.95,25.28,24.93,25.06,96818.0
2023-06-15 11:50:00,25.05,25.3,25.01,25.29,75500.0,25.05,25.3,25.01,25.29,75500.0
2023-06-15 12:00:00,25.3,25.37,25.2,25.28,70307.0,25.3,25.37,25.2,25.28,70307.0
2023-06-15 12:10:00,25.27,25.37,25.18,25.19,70061.0,25.27,25.37,25.18,25.19,70061.0
2023-06-15 12:20:00,25.18,25.38,25.17,25.18,128479.0,25.18,25.38,25.17,25.18,128479.0
2023-06-15 12:30:00,25.19,25.19,24.91,24.94,197791.0,25.19,25.19,24.91,24.94,197791.0
2023-06-15 12:40:00,24.93,25.08,24.84,24.86,162896.0,24.93,25.08,24.84,24.86,162896.0
2023-06-15 12:50:00,24.86,24.97,24.74,24.9,194140.0,24.86,24.97,24.74,24.9,194140.0
2023-06-15 13:00:00,24.9,25.09,24.88,25.02,86283.0,24.9,25.09,24.88,25.02,86283.0
2023-06-15 13:10:00,25.02,25.02,24.77,24.82,89145.0,25.02,25.02,24.77,24.82,89145.0
2023-06-15 13:20:00,24.81,24.95,24.78,24.95,80493.0,24.81,24.95,24.78,24.95,80493.0
2023-06-15 13:30:00,24.95,25.09,24.91,24.92,59046.0,24.95,25.09,24.91,24.92,59046.0
2023-06-15 13:40:00,24.94,25.04,24.92,25.02,25482.0,24.94,25.04,24.92,25.02,25482.0
2023-06-15 13:50:00,25.02,25.03,24.9,24.93,34220.0,25.02,25.03,24.9,24.93,34220.0
2023-06-15 14:00:00,24.94,25.15,24.93,25.1,72967.0,24.94,25.15,24.93,25.1,72967.0
2023-06-15 14:10:00,25.11,25.13,24.87,24.88,46172.0,25.11,25.13,24.87,24.88,46172.0
2023-06-15 14:20:00,24.87,24.94,24.85,24.9,41992.0,24.87,24.94,24.85,24.9,41992.0
2023-06-15 14:30:00,24.91,24.94,24.82,24.83,52552.0,24.91,24.94,24.82,24.83,52552.0
2023-06-15 14:40:00,24.83,24.9,24.8,24.86,51109.0,24.83,24.9,24.8,24.86,51109.0
2023-06-15 14:50:00,24.88,24.94,24.85,24.89,42975.0,24.88,24.94,24.85,24.89,42975.0
2023-06-15 15:00:00,24.9,24.9,24.79,24.9,55778.0,24.9,24.9,24.79,24.9,55778.0
2023-06-15 15:10:00,24.89,24.97,24.82,24.83,31022.0,24.89,24.97,24.82,24.83,31022.0
2023-06-15 15:20:00,24.83,24.85,24.79,24.8,69510.0,24.83,24.85,24.79,24.8,69510.0
2023-06-15 15:30:00,24.8,24.83,24.73,24.81,132998.0,24.8,24.83,24.73,24.81,132998.0
2023-06-15 15:40:00,24.82,24.9,24.78,24.86,82569.0,24.82,24.9,24.78,24.86,82569.0
2023-06-15 15:50:00,24.86,24.89,24.71,24.84,221527.0,24.86,24.89,24.71,24.84,221527.0
2023-06-16 09:30:00,25.02,25.11,24.69,25.04,495184.0,25.02,25.11,24.69,25.04,495184.0
2023-06-16 09:40:00,25.05,25.05,24.74,24.97,111802.0,25.05,25.05,24.74,24.97,111802.0
2023-06-16 09:50:00,25.0,25.03,24.8,24.8,80817.0,25.0,25.03,24.8,24.8,80817.0
2023-06-16 10:00:00,24.81,24.95,24.69,24.83,67801.0,24.81,24.95,24.69,24.83,67801.0
2023-06-16 10:10:00,24.84,24.99,24.84,24.98,60719.0,24.84,24.99,24.84,24.98,60719.0
2023-06-16 10:20:00,24.98,25.07,24.91,24.92,50733.0,24.98,25.07,24.91,24.92,50733.0
2023-06-16 10:30:00,24.92,25.01,24.88,24.95,36744.0,24.92,25.01,24.88,24.95,36744.0
2023-06-16 10:40:00,24.95,25.02,24.82,24.96,45758.0,24.95,25.02,24.82,24.96,45758.0
2023-06-16 10:50:00,24.95,25.02,24.83,24.83,58994.0,24.95,25.02,24.83,24.83,58994.0
2023-06-16 11:00:00,24.84,24.84,24.42,24.6,198103.0,24.84,24.84,24.42,24.6,198103.0
2023-06-16 11:10:00,24.62,24.73,24.57,24.69,35034.0,24.62,24.73,24.57,24.69,35034.0
2023-06-16 11:20:00,24.69,24.73,24.6,24.64,24195.0,24.69,24.73,24.6,24.64,24195.0
2023-06-16 11:30:00,24.65,24.73,24.61,24.62,32903.0,24.65,24.73,24.61,24.62,32903.0
2023-06-16 11:40:00,24.63,24.69,24.59,24.67,37576.0,24.63,24.69,24.59,24.67,37576.0
2023-06-16 11:50:00,24.67,24.68,24.56,24.64,23139.0,24.67,24.68,24.56,24.64,23139.0
2023-06-16 12:00:00,24.64,24.65,24.51,24.52,25323.0,24.64,24.65,24.51,24.52,25323.0
2023-06-16 12:10:00,24.52,24.67,24.52,24.67,21870.0,24.52,24.67,24.52,24.67,21870.0
2023-06-16 12:20:00,24.69,24.86,24.67,24.79,58483.0,24.69,24.86,24.67,24.79,58483.0
2023-06-16 12:30:00,24.79,24.87,24.76,24.87,24031.0,24.79,24.87,24.76,24.87,24031.0
2023-06-16 12:40:00,24.86,25.0,24.8,25.0,36903.0,24.86,25.0,24.8,25.0,36903.0
2023-06-16 12:50:00,25.0,25.01,24.95,24.99,55133.0,25.0,25.01,24.95,24.99,55133.0
2023-06-16 13:00:00,25.0,25.0,24.77,24.77,22654.0,25.0,25.0,24.77,24.77,22654.0
2023-06-16 13:10:00,24.78,24.8,24.71,24.71,23261.0,24.78,24.8,24.71,24.71,23261.0
2023-06-16 13:20:00,24.71,24.75,24.66,24.69,57508.0,24.71,24.75,24.66,24.69,57508.0
2023-06-16 13:30:00,24.69,24.77,24.68,24.75,23520.0,24.69,24.77,24.68,24.75,23520.0
2023-06-16 13:40:00,24.75,24.79,24.71,24.71,23327.0,24.75,24.79,24.71,24.71,23327.0
2023-06-16 13:50:00,24.75,24.76,24.7,24.73,11548.0,24.75,24.76,24.7,24.73,11548.0
2023-06-16 14:00:00,24.73,24.79,24.69,24.78,12913.0,24.73,24.79,24.69,24.78,12913.0
2023-06-16 14:10:00,24.79,24.8,24.75,24.76,16487.0,24.79,24.8,24.75,24.76,16487.0
2023-06-16 14:20:00,24.76,24.76,24.66,24.66,16184.0,24.76,24.76,24.66,24.66,16184.0
2023-06-16 14:30:00,24.68,24.69,24.63,24.67,21495.0,24.68,24.69,24.63,24.67,21495.0
2023-06-16 14:40:00,24.67,24.72,24.65,24.66,14496.0,24.67,24.72,24.65,24.66,14496.0
2023-06-16 14:50:00,24.65,24.67,24.63,24.63,15598.0,24.65,24.67,24.63,24.63,15598.0
2023-06-16 15:00:00,24.63,24.63,24.55,24.56,29362.0,24.63,24.63,24.55,24.56,29362.0
2023-06-16 15:10:00,24.55,24.64,24.5,24.62,99504.0,24.55,24.64,24.5,24.62,99504.0
2023-06-16 15:20:00,24.62,24.66,24.54,24.55,32771.0,24.62,24.66,24.54,24.55,32771.0
2023-06-16 15:30:00,24.57,24.7,24.57,24.69,48781.0,24.57,24.7,24.57,24.69,48781.0
2023-06-16 15:40:00,24.68,24.77,24.66,24.74,159401.0,24.68,24.77,24.66,24.74,159401.0
2023-06-16 15:50:00,24.74,24.74,24.54,24.55,224018.0,24.74,24.74,24.54,24.55,224018.0
2023-06-20 09:30:00,24.41,24.63,24.38,24.48,193991.0,24.41,24.63,24.38,24.48,193991.0
2023-06-20 09:40:00,24.5,24.53,24.33,24.42,71495.0,24.5,24.53,24.33,24.42,71495.0
2023-06-20 09:50:00,24.43,24.47,24.02,24.02,174402.0,24.43,24.47,24.02,24.02,174402.0
2023-06-20 10:00:00,24.03,24.17,24.01,24.04,121299.0,24.03,24.17,24.01,24.04,121299.0
2023-06-20 10:10:00,24.05,24.05,23.8,23.95,148989.0,24.05,24.05,23.8,23.95,148989.0
2023-06-20 10:20:00,23.94,23.98,23.78,23.79,122245.0,23.94,23.98,23.78,23.79,122245.0
2023-06-20 10:30:00,23.79,23.9,23.78,23.82,62548.0,23.79,23.9,23.78,23.82,62548.0
2023-06-20 10:40:00,23.8,23.9,23.79,23.86,73174.0,23.8,23.9,23.79,23.86,73174.0
2023-06-20 10:50:00,23.85,23.9,23.77,23.9,80902.0,23.85,23.9,23.77,23.9,80902.0
2023-06-20 11:00:00,23.9,24.03,23.88,23.98,117658.0,23.9,24.03,23.88,23.98,117658.0
2023-06-20 11:10:00,23.99,23.99,23.83,23.85,48121.0,23.99,23.99,23.83,23.85,48121.0
2023-06-20 11:20:00,23.86,23.89,23.81,23.83,30768.0,23.86,23.89,23.81,23.83,30768.0
2023-06-20 11:30:00,23.84,23.89,23.81,23.81,15607.0,23.84,23.89,23.81,23.81,15607.0
2023-06-20 11:40:00,23.81,23.82,23.72,23.76,36348.0,23.81,23.82,23.72,23.76,36348.0
2023-06-20 11:50:00,23.75,23.83,23.75,23.79,20484.0,23.75,23.83,23.75,23.79,20484.0
2023-06-20 12:00:00,23.78,23.96,23.76,23.93,120743.0,23.78,23.96,23.76,23.93,120743.0
2023-06-20 12:10:00,23.92,24.05,23.92,24.03,35452.0,23.92,24.05,23.92,24.03,35452.0
2023-06-20 12:20:00,24.02,24.21,24.01,24.19,94282.0,24.02,24.21,24.01,24.19,94282.0
2023-06-20 12:30:00,24.2,24.29,24.17,24.28,85429.0,24.2,24.29,24.17,24.28,85429.0
2023-06-20 12:40:00,24.29,24.4,24.28,24.4,49125.0,24.29,24.4,24.28,24.4,49125.0
2023-06-20 12:50:00,24.4,24.57,24.4,24.52,62272.0,24.4,24.57,24.4,24.52,62272.0
2023-06-20 13:00:00,24.53,24.61,24.52,24.58,29829.0,24.53,24.61,24.52,24.58,29829.0
2023-06-20 13:10:00,24.58,24.58,24.44,24.47,37869.0,24.58,24.58,24.44,24.47,37869.0
2023-06-20 13:20:00,24.46,24.48,24.26,24.29,81835.0,24.46,24.48,24.26,24.29,81835.0
2023-06-20 13:30:00,24.28,24.36,24.28,24.35,21404.0,24.28,24.36,24.28,24.35,21404.0
2023-06-20 13:40:00,24.37,24.4,24.3,24.32,30377.0,24.37,24.4,24.3,24.32,30377.0
2023-06-20 13:50:00,24.31,24.33,24.25,24.3,12863.0,24.31,24.33,24.25,24.3,12863.0
2023-06-20 14:00:00,24.3,24.35,24.29,24.33,19961.0,24.3,24.35,24.29,24.33,19961.0
2023-06-20 14:10:00,24.32,24.36,24.3,24.33,10568.0,24.32,24.36,24.3,24.33,10568.0
2023-06-20 14:20:00,24.34,24.39,24.32,24.34,14498.0,24.34,24.39,24.32,24.34,14498.0
2023-06-20 14:30:00,24.33,24.34,24.25,24.27,21827.0,24.33,24.34,24.25,24.27,21827.0
2023-06-20 14:40:00,24.27,24.42,24.25,24.42,50312.0,24.27,24.42,24.25,24.42,50312.0
2023-06-20 14:50:00,24.43,24.49,24.4,24.47,40782.0,24.43,24.49,24.4,24.47,40782.0
2023-06-20 15:00:00,24.47,24.5,24.45,24.48,17550.0,24.47,24.5,24.45,24.48,17550.0
2023-06-20 15:10:00,24.47,24.5,24.44,24.47,27435.0,24.47,24.5,24.44,24.47,27435.0
2023-06-20 15:20:00,24.46,24.6,24.46,24.6,28830.0,24.46,24.6,24.46,24.6,28830.0
2023-06-20 15:30:00,24.6,24.61,24.52,24.57,52491.0,24.6,24.61,24.52,24.57,52491.0
2023-06-20 15:40:00,24.57,24.65,24.57,24.61,72386.0,24.57,24.65,24.57,24.61,72386.0
2023-06-20 15:50:00,24.6,24.64,24.52,24.58,125711.0,24.6,24.64,24.52,24.58,125711.0
2023-06-21 09:30:00,24.84,25.1,24.68,24.95,225535.0,24.84,25.1,24.68,24.95,225535.0
2023-06-21 09:40:00,24.95,25.09,24.82,25.01,99743.0,24.95,25.09,24.82,25.01,99743.0
2023-06-21 09:50:00,24.98,25.08,24.71,24.75,101448.0,24.98,25.08,24.71,24.75,101448.0
2023-06-21 10:00:00,24.74,24.82,24.54,24.58,67834.0,24.74,24.82,24.54,24.58,67834.0
2023-06-21 10:10:00,24.57,24.61,24.4,24.4,58250.0,24.57,24.61,24.4,24.4,58250.0
2023-06-21 10:20:00,24.41,24.45,24.26,24.35,117763.0,24.41,24.45,24.26,24.35,117763.0
2023-06-21 10:30:00,24.36,24.4,24.3,24.39,38221.0,24.36,24.4,24.3,24.39,38221.0
2023-06-21 10:40:00,24.38,24.4,24.1,24.16,76251.0,24.38,24.4,24.1,24.16,76251.0
2023-06-21 10:50:00,24.16,24.33,24.12,24.3,65733.0,24.16,24.33,24.12,24.3,65733.0
2023-06-21 11:00:00,24.3,24.38,24.24,24.24,47132.0,24.3,24.38,24.24,24.24,47132.0
2023-06-21 11:10:00,24.26,24.36,24.25,24.27,21088.0,24.26,24.36,24.25,24.27,21088.0
2023-06-21 11:20:00,24.27,24.39,24.27,24.37,36206.0,24.27,24.39,24.27,24.37,36206.0
2023-06-21 11:30:00,24.37,24.48,24.32,24.47,44312.0,24.37,24.48,24.32,24.47,44312.0
2023-06-21 11:40:00,24.44,24.52,24.39,24.52,35277.0,24.44,24.52,24.39,24.52,35277.0
2023-06-21 11:50:00,24.52,24.57,24.48,24.53,16776.0,24.52,24.57,24.48,24.53,16776.0
2023-06-21 12:00:00,24.52,24.65,24.51,24.62,29110.0,24.52,24.65,24.51,24.62,29110.0
2023-06-21 12:10:00,24.61,24.77,24.56,24.7,59989.0,24.61,24.77,24.56,24.7,59989.0
2023-06-21 12:20:00,24.72,24.81,24.7,24.76,31257.0,24.72,24.81,24.7,24.76,31257.0
2023-06-21 12:30:00,24.76,24.8,24.64,24.69,27574.0,24.76,24.8,24.64,24.69,27574.0
2023-06-21 12:40:00,24.68,24.69,24.54,24.54,29159.0,24.68,24.69,24.54,24.54,29159.0
2023-06-21 12:50:00,24.55,24.68,24.53,24.6,30034.0,24.55,24.68,24.53,24.6,30034.0
2023-06-21 13:00:00,24.6,24.69,24.57,24.67,15508.0,24.6,24.69,24.57,24.67,15508.0
2023-06-21 13:10:00,24.67,24.69,24.55,24.57,42198.0,24.67,24.69,24.55,24.57,42198.0
2023-06-21 13:20:00,24.58,24.58,24.5,24.52,26251.0,24.58,24.58,24.5,24.52,26251.0
2023-06-21 13:30:00,24.52,24.59,24.47,24.48,15549.0,24.52,24.59,24.47,24.48,15549.0
2023-06-21 13:40:00,24.48,24.64,24.48,24.62,15493.0,24.48,24.64,24.48,24.62,15493.0
2023-06-21 13:50:00,24.61,24.61,24.55,24.59,11833.0,24.61,24.61,24.55,24.59,11833.0
2023-06-21 14:00:00,24.6,24.62,24.59,24.59,7034.0,24.6,24.62,24.59,24.59,7034.0
2023-06-21 14:10:00,24.59,24.7,24.54,24.69,39077.0,24.59,24.7,24.54,24.69,39077.0
2023-06-21 14:20:00,24.68,24.7,24.65,24.69,19078.0,24.68,24.7,24.65,24.69,19078.0
2023-06-21 14:30:00,24.68,24.73,24.68,24.71,14747.0,24.68,24.73,24.68,24.71,14747.0
2023-06-21 14:40:00,24.72,24.73,24.64,24.64,14587.0,24.72,24.73,24.64,24.64,14587.0
2023-06-21 14:50:00,24.65,24.73,24.64,24.71,13810.0,24.65,24.73,24.64,24.71,13810.0
2023-06-21 15:00:00,24.72,24.72,24.6,24.64,25906.0,24.72,24.72,24.6,24.64,25906.0
2023-06-21 15:10:00,24.65,24.71,24.64,24.67,11530.0,24.65,24.71,24.64,24.67,11530.0
2023-06-21 15:20:00,24.67,24.67,24.58,24.59,28982.0,24.67,24.67,24.58,24.59,28982.0
2023-06-21 15:30:00,24.59,24.6,24.45,24.49,31872.0,24.59,24.6,24.45,24.49,31872.0
2023-06-21 15:40:00,24.48,24.52,24.47,24.52,37217.0,24.48,24.52,24.47,24.52,37217.0
2023-06-21 15:50:00,24.52,24.54,24.42,24.42,116731.0,24.52,24.54,24.42,24.42,116731.0
2023-06-22 09:30:00,24.13,24.18,23.93,24.0,118043.0,24.13,24.18,23.93,24.0,118043.0
2023-06-22 09:40:00,24.02,24.04,23.8,23.95,91968.0,24.02,24.04,23.8,23.95,91968.0
2023-06-22 09:50:00,23.95,23.98,23.81,23.9,39104.0,23.95,23.98,23.81,23.9,39104.0
2023-06-22 10:00:00,23.9,23.94,23.76,23.86,47488.0,23.9,23.94,23.76,23.86,47488.0
2023-06-22 10:10:00,23.87,24.11,23.85,24.06,70011.0,23.87,24.11,23.85,24.06,70011.0
2023-06-22 10:20:00,24.06,24.06,23.87,23.94,35209.0,24.06,24.06,23.87,23.94,35209.0
2023-06-22 10:30:00,23.94,23.98,23.87,23.89,26396.0,23.94,23.98,23.87,23.89,26396.0
2023-06-22 10:40:00,23.88,23.97,23.76,23.96,87174.0,23.88,23.97,23.76,23.96,87174.0
2023-06-22 10:50:00,23.95,24.14,23.92,23.94,47745.0,23.95,24.14,23.92,23.94,47745.0
2023-06-22 11:00:00,23.93,24.08,23.93,24.01,25058.0,23.93,24.08,23.93,24.01,25058.0
2023-06-22 11:10:00,24.01,24.01,23.96,24.0,24080.0,24.01,24.01,23.96,24.0,24080.0
2023-06-22 11:20:00,24.01,24.07,23.93,24.02,17103.0,24.01,24.07,23.93,24.02,17103.0
2023-06-22 11:30:00,24.03,24.17,24.01,24.13,43629.0,24.03,24.17,24.01,24.13,43629.0
2023-06-22 11:40:00,24.13,24.23,24.13,24.19,24434.0,24.13,24.23,24.13,24.19,24434.0
2023-06-22 11:50:00,24.2,24.25,24.13,24.16,22818.0,24.2,24.25,24.13,24.16,22818.0
2023-06-22 12:00:00,24.15,24.18,24.14,24.15,16814.0,24.15,24.18,24.14,24.15,16814.0
2023-06-22 12:10:00,24.15,24.17,24.1,24.15,25463.0,24.15,24.17,24.1,24.15,25463.0
2023-06-22 12:20:00,24.14,24.2,24.12,24.15,14958.0,24.14,24.2,24.12,24.15,14958.0
2023-06-22 12:30:00,24.16,24.23,24.14,24.14,12275.0,24.16,24.23,24.14,24.14,12275.0
2023-06-22 12:40:00,24.15,24.16,24.12,24.12,8367.0,24.15,24.16,24.12,24.12,8367.0
2023-06-22 12:50:00,24.13,24.14,24.08,24.14,15315.0,24.13,24.14,24.08,24.14,15315.0
2023-06-22 13:00:00,24.14,24.14,24.02,24.09,19294.0,24.14,24.14,24.02,24.09,19294.0
2023-06-22 13:10:00,24.08,24.12,24.07,24.1,11200.0,24.08,24.12,24.07,24.1,11200.0
2023-06-22 13:20:00,24.11,24.12,24.09,24.1,17662.0,24.11,24.12,24.09,24.1,17662.0
2023-06-22 13:30:00,24.1,24.16,24.09,24.13,18565.0,24.1,24.16,24.09,24.13,18565.0
2023-06-22 13:40:00,24.12,24.21,24.12,24.2,35330.0,24.12,24.21,24.12,24.2,35330.0
2023-06-22 13:50:00,24.18,24.18,24.13,24.16,8326.0,24.18,24.18,24.13,24.16,8326.0
2023-06-22 14:00:00,24.17,24.19,24.14,24.14,11788.0,24.17,24.19,24.14,24.14,11788.0
2023-06-22 14:10:00,24.14,24.15,24.1,24.13,25090.0,24.14,24.15,24.1,24.13,25090.0
2023-06-22 14:20:00,24.12,24.12,24.06,24.09,29765.0,24.12,24.12,24.06,24.09,29765.0
2023-06-22 14:30:00,24.11,24.15,24.07,24.14,14752.0,24.11,24.15,24.07,24.14,14752.0
2023-06-22 14:40:00,24.13,24.16,24.12,24.14,14054.0,24.13,24.16,24.12,24.14,14054.0
2023-06-22 14:50:00,24.14,24.2,24.13,24.19,12798.0,24.14,24.2,24.13,24.19,12798.0
2023-06-22 15:00:00,24.19,24.19,24.13,24.15,11356.0,24.19,24.19,24.13,24.15,11356.0
2023-06-22 15:10:00,24.15,24.17,24.1,24.13,10847.0,24.15,24.17,24.1,24.13,10847.0
2023-06-22 15:20:00,24.13,24.14,24.02,24.03,17416.0,24.13,24.14,24.02,24.03,17416.0
2023-06-22 15:30:00,24.02,24.09,24.0,24.08,24747.0,24.02,24.09,24.0,24.08,24747.0
2023-06-22 15:40:00,24.08,24.19,24.08,24.19,40563.0,24.08,24.19,24.08,24.19,40563.0
2023-06-22 15:50:00,24.19,24.33,24.18,24.33,165863.0,24.19,24.33,24.18,24.33,165863.0
2023-06-23 09:30:00,23.78,24.02,23.71,23.9,93693.0,23.78,24.02,23.71,23.9,93693.0
2023-06-23 09:40:00,23.87,23.87,23.68,23.77,55356.0,23.87,23.87,23.68,23.77,55356.0
2023-06-23 09:50:00,23.76,23.98,23.72,23.91,55280.0,23.76,23.98,23.72,23.91,55280.0
2023-06-23 10:00:00,23.92,23.99,23.87,23.98,38755.0,23.92,23.99,23.87,23.98,38755.0
2023-06-23 10:10:00,23.96,23.98,23.92,23.95,17634.0,23.96,23.98,23.92,23.95,17634.0
2023-06-23 10:20:00,23.96,23.96,23.81,23.84,35071.0,23.96,23.96,23.81,23.84,35071.0
2023-06-23 10:30:00,23.86,24.09,23.85,24.09,18028.0,23.86,24.09,23.85,24.09,18028.0
2023-06-23 10:40:00,24.1,24.12,23.95,24.04,25662.0,24.1,24.12,23.95,24.04,25662.0
2023-06-23 10:50:00,24.06,24.1,24.02,24.08,22402.0,24.06,24.1,24.02,24.08,22402.0
2023-06-23 11:00:00,24.1,24.15,24.06,24.06,15714.0,24.1,24.15,24.06,24.06,15714.0
2023-06-23 11:10:00,24.06,24.08,24.01,24.02,13593.0,24.06,24.08,24.01,24.02,13593.0
2023-06-23 11:20:00,24.02,24.04,23.97,23.99,28110.0,24.02,24.04,23.97,23.99,28110.0
2023-06-23 11:30:00,24.0,24.0,23.91,23.92,16649.0,24.0,24.0,23.91,23.92,16649.0
2023-06-23 11:40:00,23.92,23.99,23.91,23.96,11883.0,23.92,23.99,23.91,23.96,11883.0
2023-06-23 11:50:00,23.96,23.96,23.87,23.94,14263.0,23.96,23.96,23.87,23.94,14263.0
2023-06-23 12:00:00,23.93,23.98,23.91,23.94,8403.0,23.93,23.98,23.91,23.94,8403.0
2023-06-23 12:10:00,23.94,23.96,23.9,23.94,15456.0,23.94,23.96,23.9,23.94,15456.0
2023-06-23 12:20:00,23.96,24.0,23.93,24.0,19161.0,23.96,24.0,23.93,24.0,19161.0
2023-06-23 12:30:00,24.0,24.11,23.99,24.06,17389.0,24.0,24.11,23.99,24.06,17389.0
2023-06-23 12:40:00,24.05,24.09,23.98,24.0,36311.0,24.05,24.09,23.98,24.0,36311.0
2023-06-23 12:50:00,23.98,23.99,23.84,23.9,48478.0,23.98,23.99,23.84,23.9,48478.0
2023-06-23 13:00:00,23.9,23.91,23.83,23.87,78241.0,23.9,23.91,23.83,23.87,78241.0
2023-06-23 13:10:00,23.88,23.91,23.83,23.84,20696.0,23.88,23.91,23.83,23.84,20696.0
2023-06-23 13:20:00,23.84,23.88,23.83,23.87,24272.0,23.84,23.88,23.83,23.87,24272.0
2023-06-23 13:30:00,23.88,23.9,23.85,23.87,25215.0,23.88,23.9,23.85,23.87,25215.0
2023-06-23 13:40:00,23.87,23.89,23.84,23.85,33097.0,23.87,23.89,23.84,23.85,33097.0
2023-06-23 13:50:00,23.85,23.88,23.83,23.85,20170.0,23.85,23.88,23.83,23.85,20170.0
2023-06-23 14:00:00,23.86,23.88,23.84,23.87,45490.0,23.86,23.88,23.84,23.87,45490.0
2023-06-23 14:10:00,23.86,23.9,23.84,23.88,28141.0,23.86,23.9,23.84,23.88,28141.0
2023-06-23 14:20:00,23.86,23.94,23.86,23.93,16188.0,23.86,23.94,23.86,23.93,16188.0
2023-06-23 14:30:00,23.9,24.0,23.89,23.98,18412.0,23.9,24.0,23.89,23.98,18412.0
2023-06-23 14:40:00,23.96,23.98,23.89,23.89,12362.0,23.96,23.98,23.89,23.89,12362.0
2023-06-23 14:50:00,23.89,23.98,23.88,23.98,28665.0,23.89,23.98,23.88,23.98,28665.0
2023-06-23 15:00:00,23.97,23.98,23.92,23.94,22490.0,23.97,23.98,23.92,23.94,22490.0
2023-06-23 15:10:00,23.95,23.96,23.87,23.92,29407.0,23.95,23.96,23.87,23.92,29407.0
2023-06-23 15:20:00,23.92,23.93,23.87,23.91,23129.0,23.92,23.93,23.87,23.91,23129.0
2023-06-23 15:30:00,23.92,23.93,23.88,23.89,20125.0,23.92,23.93,23.88,23.89,20125.0
2023-06-23 15:40:00,23.88,23.88,23.81,23.81,45500.0,23.88,23.88,23.81,23.81,45500.0
2023-06-23 15:50:00,23.81,23.81,23.7,23.71,186735.0,23.81,23.81,23.7,23.71,186735.0
2023-06-26 09:30:00,23.38,23.67,23.25,23.45,153892.0,23.38,23.67,23.25,23.45,153892.0
2023-06-26 09:40:00,23.5,23.67,23.33,23.6,53020.0,23.5,23.67,23.33,23.6,53020.0
2023-06-26 09:50:00,23.6,23.79,23.54,23.76,69793.0,23.6,23.79,23.54,23.76,69793.0
2023-06-26 10:00:00,23.76,23.95,23.74,23.9,157840.0,23.76,23.95,23.74,23.9,157840.0
2023-06-26 10:10:00,23.89,24.03,23.78,23.95,53614.0,23.89,24.03,23.78,23.95,53614.0
2023-06-26 10:20:00,23.91,24.02,23.75,23.76,64399.0,23.91,24.02,23.75,23.76,64399.0
2023-06-26 10:30:00,23.77,23.77,23.46,23.55,50225.0,23.77,23.77,23.46,23.55,50225.0
2023-06-26 10:40:00,23.55,23.7,23.55,23.66,26391.0,23.55,23.7,23.55,23.66,26391.0
2023-06-26 10:50:00,23.66,23.68,23.55,23.56,26946.0,23.66,23.68,23.55,23.56,26946.0
2023-06-26 11:00:00,23.57,23.59,23.49,23.51,44063.0,23.57,23.59,23.49,23.51,44063.0
2023-06-26 11:10:00,23.52,23.66,23.49,23.6,22365.0,23.52,23.66,23.49,23.6,22365.0
2023-06-26 11:20:00,23.59,23.63,23.54,23.63,14956.0,23.59,23.63,23.54,23.63,14956.0
2023-06-26 11:30:00,23.63,23.72,23.61,23.68,21383.0,23.63,23.72,23.61,23.68,21383.0
2023-06-26 11:40:00,23.67,23.8,23.64,23.78,54950.0,23.67,23.8,23.64,23.78,54950.0
2023-06-26 11:50:00,23.78,23.84,23.76,23.77,14408.0,23.78,23.84,23.76,23.77,14408.0
2023-06-26 12:00:00,23.75,23.75,23.28,23.36,144829.0,23.75,23.75,23.28,23.36,144829.0
2023-06-26 12:10:00,23.33,23.36,23.21,23.21,100552.0,23.33,23.36,23.21,23.21,100552.0
2023-06-26 12:20:00,23.21,23.24,23.15,23.21,77464.0,23.21,23.24,23.15,23.21,77464.0
2023-06-26 12:30:00,23.2,23.3,23.17,23.25,29835.0,23.2,23.3,23.17,23.25,29835.0
2023-06-26 12:40:00,23.27,23.3,23.2,23.24,62041.0,23.27,23.3,23.2,23.24,62041.0
2023-06-26 12:50:00,23.26,23.35,23.25,23.32,30034.0,23.26,23.35,23.25,23.32,30034.0
2023-06-26 13:00:00,23.32,23.34,23.23,23.23,12989.0,23.32,23.34,23.23,23.23,12989.0
2023-06-26 13:10:00,23.23,23.27,23.16,23.18,40852.0,23.23,23.27,23.16,23.18,40852.0
2023-06-26 13:20:00,23.17,23.18,23.05,23.14,61037.0,23.17,23.18,23.05,23.14,61037.0
2023-06-26 13:30:00,23.12,23.14,22.97,22.98,53754.0,23.12,23.14,22.97,22.98,53754.0
2023-06-26 13:40:00,22.97,23.04,22.91,22.99,61137.0,22.97,23.04,22.91,22.99,61137.0
2023-06-26 13:50:00,22.99,23.02,22.93,22.97,23950.0,22.99,23.02,22.93,22.97,23950.0
2023-06-26 14:00:00,22.96,22.99,22.94,22.97,49781.0,22.96,22.99,22.94,22.97,49781.0
2023-06-26 14:10:00,22.98,23.06,22.96,23.06,30499.0,22.98,23.06,22.96,23.06,30499.0
2023-06-26 14:20:00,23.04,23.07,22.97,22.99,14752.0,23.04,23.07,22.97,22.99,14752.0
2023-06-26 14:30:00,22.99,23.13,22.99,23.11,25775.0,22.99,23.13,22.99,23.11,25775.0
2023-06-26 14:40:00,23.13,23.14,23.07,23.1,15398.0,23.13,23.14,23.07,23.1,15398.0
2023-06-26 14:50:00,23.08,23.08,23.05,23.05,14692.0,23.08,23.08,23.05,23.05,14692.0
2023-06-26 15:00:00,23.07,23.2,23.07,23.12,51252.0,23.07,23.2,23.07,23.12,51252.0
2023-06-26 15:10:00,23.13,23.18,23.12,23.14,10450.0,23.13,23.18,23.12,23.14,10450.0
2023-06-26 15:20:00,23.13,23.15,23.08,23.14,15435.0,23.13,23.15,23.08,23.14,15435.0
2023-06-26 15:30:00,23.13,23.16,23.09,23.12,25662.0,23.13,23.16,23.09,23.12,25662.0
2023-06-26 15:40:00,23.12,23.14,23.04,23.06,58560.0,23.12,23.14,23.04,23.06,58560.0
2023-06-26 15:50:00,23.05,23.09,23.02,23.03,148991.0,23.05,23.09,23.02,23.03,148991.0
2023-06-27 09:30:00,23.29,23.29,23.15,23.18,97257.0,23.29,23.29,23.15,23.18,97257.0
2023-06-27 09:40:00,23.2,23.2,23.05,23.12,34445.0,23.2,23.2,23.05,23.12,34445.0
2023-06-27 09:50:00,23.11,23.31,23.11,23.31,49572.0,23.11,23.31,23.11,23.31,49572.0
2023-06-27 10:00:00,23.29,23.39,23.19,23.2,32719.0,23.29,23.39,23.19,23.2,32719.0
2023-06-27 10:10:00,23.18,23.24,23.12,23.21,22735.0,23.18,23.24,23.12,23.21,22735.0
2023-06-27 10:20:00,23.19,23.37,23.19,23.31,28271.0,23.19,23.37,23.19,23.31,28271.0
2023-06-27 10:30:00,23.28,23.33,23.27,23.32,14113.0,23.28,23.33,23.27,23.32,14113.0
2023-06-27 10:40:00,23.31,23.33,23.23,23.32,29717.0,23.31,23.33,23.23,23.32,29717.0
2023-06-27 10:50:00,23.31,23.34,23.28,23.32,11249.0,23.31,23.34,23.28,23.32,11249.0
2023-06-27 11:00:00,23.32,23.34,23.24,23.29,17808.0,23.32,23.34,23.24,23.29,17808.0
2023-06-27 11:10:00,23.28,23.35,23.23,23.35,22427.0,23.28,23.35,23.23,23.35,22427.0
2023-06-27 11:20:00,23.35,23.38,23.29,23.35,17718.0,23.35,23.38,23.29,23.35,17718.0
2023-06-27 11:30:00,23.35,23.35,23.23,23.23,26505.0,23.35,23.35,23.23,23.23,26505.0
2023-06-27 11:40:00,23.23,23.24,23.18,23.21,10883.0,23.23,23.24,23.18,23.21,10883.0
2023-06-27 11:50:00,23.21,23.21,23.0,23.02,93059.0,23.21,23.21,23.0,23.02,93059.0
2023-06-27 12:00:00,23.03,23.15,23.02,23.15,33835.0,23.03,23.15,23.02,23.15,33835.0
2023-06-27 12:10:00,23.14,23.26,23.14,23.19,33779.0,23.14,23.26,23.14,23.19,33779.0
2023-06-27 12:20:00,23.19,23.2,23.13,23.15,10483.0,23.19,23.2,23.13,23.15,10483.0
2023-06-27 12:30:00,23.16,23.2,23.08,23.14,28904.0,23.16,23.2,23.08,23.14,28904.0
2023-06-27 12:40:00,23.13,23.2,23.12,23.16,31692.0,23.13,23.2,23.12,23.16,31692.0
2023-06-27 12:50:00,23.15,23.17,23.09,23.1,38073.0,23.15,23.17,23.09,23.1,38073.0
2023-06-27 13:00:00,23.11,23.11,23.0,23.03,25348.0,23.11,23.11,23.0,23.03,25348.0
2023-06-27 13:10:00,23.03,23.05,23.0,23.05,12397.0,23.03,23.05,23.0,23.05,12397.0
2023-06-27 13:20:00,23.05,23.1,23.02,23.07,20712.0,23.05,23.1,23.02,23.07,20712.0
2023-06-27 13:30:00,23.06,23.15,23.06,23.15,44762.0,23.06,23.15,23.06,23.15,44762.0
2023-06-27 13:40:00,23.15,23.18,23.08,23.12,22368.0,23.15,23.18,23.08,23.12,22368.0
2023-06-27 13:50:00,23.13,23.15,23.11,23.15,11628.0,23.13,23.15,23.11,23.15,11628.0
2023-06-27 14:00:00,23.14,23.25,23.09,23.21,73829.0,23.14,23.25,23.09,23.21,73829.0
2023-06-27 14:10:00,23.23,23.6,23.23,23.57,213242.0,23.23,23.6,23.23,23.57,213242.0
2023-06-27 14:20:00,23.56,23.6,23.38,23.46,116869.0,23.56,23.6,23.38,23.46,116869.0
2023-06-27 14:30:00,23.46,23.47,23.32,23.35,35938.0,23.46,23.47,23.32,23.35,35938.0
2023-06-27 14:40:00,23.33,23.4,23.29,23.39,24506.0,23.33,23.4,23.29,23.39,24506.0
2023-06-27 14:50:00,23.4,23.46,23.39,23.43,27900.0,23.4,23.46,23.39,23.43,27900.0
2023-06-27 15:00:00,23.44,23.51,23.41,23.51,28004.0,23.44,23.51,23.41,23.51,28004.0
2023-06-27 15:10:00,23.51,23.54,23.47,23.53,22914.0,23.51,23.54,23.47,23.53,22914.0
2023-06-27 15:20:00,23.51,23.53,23.42,23.53,28752.0,23.51,23.53,23.42,23.53,28752.0
2023-06-27 15:30:00,23.54,23.54,23.43,23.52,65735.0,23.54,23.54,23.43,23.52,65735.0
2023-06-27 15:40:00,23.53,23.58,23.51,23.57,45325.0,23.53,23.58,23.51,23.57,45325.0
2023-06-27 15:50:00,23.56,23.58,23.53,23.58,99278.0,23.56,23.58,23.53,23.58,99278.0
2023-06-28 09:30:00,23.44,23.83,23.42,23.74,142462.0,23.44,23.83,23.42,23.74,142462.0
2023-06-28 09:40:00,23.77,23.77,23.47,23.49,98026.0,23.77,23.77,23.47,23.49,98026.0
2023-06-28 09:50:00,23.47,23.66,23.4,23.64,29575.0,23.47,23.66,23.4,23.64,29575.0
2023-06-28 10:00:00,23.64,23.68,23.58,23.67,28097.0,23.64,23.68,23.58,23.67,28097.0
2023-06-28 10:10:00,23.67,23.94,23.62,23.93,154035.0,23.67,23.94,23.62,23.93,154035.0
2023-06-28 10:20:00,23.92,23.96,23.66,23.68,103148.0,23.92,23.96,23.66,23.68,103148.0
2023-06-28 10:30:00,23.69,23.92,23.67,23.87,80742.0,23.69,23.92,23.67,23.87,80742.0
2023-06-28 10:40:00,23.84,24.0,23.82,23.96,93974.0,23.84,24.0,23.82,23.96,93974.0
2023-06-28 10:50:00,23.97,23.97,23.81,23.84,40715.0,23.97,23.97,23.81,23.84,40715.0
2023-06-28 11:00:00,23.83,24.1,23.81,24.06,44166.0,23.83,24.1,23.81,24.06,44166.0
2023-06-28 11:10:00,24.07,24.15,23.87,24.07,94874.0,24.07,24.15,23.87,24.07,94874.0
2023-06-28 11:20:00,24.07,24.08,23.97,24.06,37674.0,24.07,24.08,23.97,24.06,37674.0
2023-06-28 11:30:00,24.05,24.23,24.04,24.22,43705.0,24.05,24.23,24.04,24.22,43705.0
2023-06-28 11:40:00,24.23,24.33,24.2,24.28,84917.0,24.23,24.33,24.2,24.28,84917.0
2023-06-28 11:50:00,24.27,24.35,24.24,24.33,42357.0,24.27,24.35,24.24,24.33,42357.0
2023-06-28 12:00:00,24.32,24.34,24.22,24.28,39573.0,24.32,24.34,24.22,24.28,39573.0
2023-06-28 12:10:00,24.28,24.38,24.27,24.36,38928.0,24.28,24.38,24.27,24.36,38928.0
2023-06-28 12:20:00,24.34,24.35,24.14,24.16,30475.0,24.34,24.35,24.14,24.16,30475.0
2023-06-28 12:30:00,24.18,24.28,24.16,24.18,23649.0,24.18,24.28,24.16,24.18,23649.0
2023-06-28 12:40:00,24.18,24.25,24.03,24.04,70103.0,24.18,24.25,24.03,24.04,70103.0
2023-06-28 12:50:00,24.03,24.08,24.01,24.08,36967.0,24.03,24.08,24.01,24.08,36967.0
2023-06-28 13:00:00,24.07,24.1,24.01,24.01,40880.0,24.07,24.1,24.01,24.01,40880.0
2023-06-28 13:10:00,24.01,24.05,23.97,24.05,19127.0,24.01,24.05,23.97,24.05,19127.0
2023-06-28 13:20:00,24.05,24.14,24.02,24.13,15410.0,24.05,24.14,24.02,24.13,15410.0
2023-06-28 13:30:00,24.15,24.24,24.09,24.23,22874.0,24.15,24.24,24.09,24.23,22874.0
2023-06-28 13:40:00,24.22,24.3,24.2,24.29,27841.0,24.22,24.3,24.2,24.29,27841.0
2023-06-28 13:50:00,24.28,24.33,24.24,24.31,33658.0,24.28,24.33,24.24,24.31,33658.0
2023-06-28 14:00:00,24.32,24.41,24.27,24.37,33017.0,24.32,24.41,24.27,24.37,33017.0
2023-06-28 14:10:00,24.37,24.4,24.33,24.39,29486.0,24.37,24.4,24.33,24.39,29486.0
2023-06-28 14:20:00,24.39,24.41,24.34,24.37,30282.0,24.39,24.41,24.34,24.37,30282.0
2023-06-28 14:30:00,24.37,24.44,24.34,24.43,30091.0,24.37,24.44,24.34,24.43,30091.0
2023-06-28 14:40:00,24.44,24.48,24.42,24.47,37049.0,24.44,24.48,24.42,24.47,37049.0
2023-06-28 14:50:00,24.47,24.58,24.44,24.55,80583.0,24.47,24.58,24.44,24.55,80583.0
2023-06-28 15:00:00,24.56,24.59,24.39,24.46,58351.0,24.56,24.59,24.39,24.46,58351.0
2023-06-28 15:10:00,24.46,24.65,24.44,24.63,35503.0,24.46,24.65,24.44,24.63,35503.0
2023-06-28 15:20:00,24.63,24.65,24.55,24.6,40769.0,24.63,24.65,24.55,24.6,40769.0
2023-06-28 15:30:00,24.6,24.62,24.57,24.58,52759.0,24.6,24.62,24.57,24.58,52759.0
2023-06-28 15:40:00,24.59,24.79,24.56,24.75,141914.0,24.59,24.79,24.56,24.75,141914.0
2023-06-28 15:50:00,24.76,25.1,24.75,25.01,566555.0,24.76,25.1,24.75,25.01,566555.0
2023-06-29 09:30:00,24.96,25.21,24.7,25.16,241679.0,24.96,25.21,24.7,25.16,241679.0
2023-06-29 09:40:00,25.16,25.2,24.8,24.91,105422.0,25.16,25.2,24.8,24.91,105422.0
2023-06-29 09:50:00,24.94,25.15,24.88,24.91,107452.0,24.94,25.15,24.88,24.91,107452.0
2023-06-29 10:00:00,24.88,25.2,24.88,25.02,107142.0,24.88,25.2,24.88,25.02,107142.0
2023-06-29 10:10:00,25.02,25.02,24.83,24.87,59534.0,25.02,25.02,24.83,24.87,59534.0
2023-06-29 10:20:00,24.86,24.94,24.63,24.85,44692.0,24.86,24.94,24.63,24.85,44692.0
2023-06-29 10:30:00,24.84,24.84,24.62,24.74,37680.0,24.84,24.84,24.62,24.74,37680.0
2023-06-29 10:40:00,24.71,25.08,24.7,25.05,56416.0,24.71,25.08,24.7,25.05,56416.0
2023-06-29 10:50:00,25.05,25.25,25.0,25.24,120413.0,25.05,25.25,25.0,25.24,120413.0
2023-06-29 11:00:00,25.24,25.24,25.06,25.09,81873.0,25.24,25.24,25.06,25.09,81873.0
2023-06-29 11:10:00,25.12,25.13,24.94,25.03,79990.0,25.12,25.13,24.94,25.03,79990.0
2023-06-29 11:20:00,25.03,25.05,24.91,25.01,31238.0,25.03,25.05,24.91,25.01,31238.0
2023-06-29 11:30:00,25.02,25.12,25.0,25.11,47298.0,25.02,25.12,25.0,25.11,47298.0
2023-06-29 11:40:00,25.12,25.26,25.11,25.23,76219.0,25.12,25.26,25.11,25.23,76219.0
2023-06-29 11:50:00,25.21,25.47,25.21,25.32,206245.0,25.21,25.47,25.21,25.32,206245.0
2023-06-29 12:00:00,25.34,25.36,25.2,25.26,75885.0,25.34,25.36,25.2,25.26,75885.0
2023-06-29 12:10:00,25.23,25.26,25.2,25.26,40266.0,25.23,25.26,25.2,25.26,40266.0
2023-06-29 12:20:00,25.26,25.34,25.2,25.27,30409.0,25.26,25.34,25.2,25.27,30409.0
2023-06-29 12:30:00,25.29,25.35,25.25,25.33,22431.0,25.29,25.35,25.25,25.33,22431.0
2023-06-29 12:40:00,25.3,25.35,25.28,25.33,19848.0,25.3,25.35,25.28,25.33,19848.0
2023-06-29 12:50:00,25.33,25.33,25.05,25.08,46021.0,25.33,25.33,25.05,25.08,46021.0
2023-06-29 13:00:00,25.09,25.09,24.91,24.93,55503.0,25.09,25.09,24.91,24.93,55503.0
2023-06-29 13:10:00,24.92,25.07,24.91,25.07,80945.0,24.92,25.07,24.91,25.07,80945.0
2023-06-29 13:20:00,25.06,25.1,25.03,25.08,20808.0,25.06,25.1,25.03,25.08,20808.0
2023-06-29 13:30:00,25.08,25.13,25.04,25.13,19028.0,25.08,25.13,25.04,25.13,19028.0
2023-06-29 13:40:00,25.14,25.15,25.1,25.13,12618.0,25.14,25.15,25.1,25.13,12618.0
2023-06-29 13:50:00,25.12,25.18,25.07,25.09,13219.0,25.12,25.18,25.07,25.09,13219.0
2023-06-29 14:00:00,25.07,25.09,24.97,24.97,19243.0,25.07,25.09,24.97,24.97,19243.0
2023-06-29 14:10:00,24.96,25.0,24.93,24.95,30162.0,24.96,25.0,24.93,24.95,30162.0
2023-06-29 14:20:00,24.97,24.99,24.95,24.96,15361.0,24.97,24.99,24.95,24.96,15361.0
2023-06-29 14:30:00,24.97,24.99,24.95,24.95,10784.0,24.97,24.99,24.95,24.95,10784.0
2023-06-29 14:40:00,24.94,24.94,24.86,24.92,37910.0,24.94,24.94,24.86,24.92,37910.0
2023-06-29 14:50:00,24.91,24.92,24.85,24.9,20225.0,24.91,24.92,24.85,24.9,20225.0
2023-06-29 15:00:00,24.92,24.94,24.91,24.93,26999.0,24.92,24.94,24.91,24.93,26999.0
2023-06-29 15:10:00,24.93,24.94,24.83,24.84,23509.0,24.93,24.94,24.83,24.84,23509.0
2023-06-29 15:20:00,24.85,24.99,24.83,24.95,46641.0,24.85,24.99,24.83,24.95,46641.0
2023-06-29 15:30:00,24.94,24.99,24.9,24.92,40183.0,24.94,24.99,24.9,24.92,40183.0
2023-06-29 15:40:00,24.91,24.98,24.89,24.94,59274.0,24.91,24.98,24.89,24.94,59274.0
2023-06-29 15:50:00,24.93,24.99,24.89,24.9,177682.0,24.93,24.99,24.89,24.9,177682.0
2023-06-30 09:30:00,24.97,25.12,24.86,25.09,99279.0,24.97,25.12,24.86,25.09,99279.0
2023-06-30 09:40:00,25.07,25.13,24.99,25.11,35848.0,25.07,25.13,24.99,25.11,35848.0
2023-06-30 09:50:00,25.06,25.08,24.96,24.97,34182.0,25.06,25.08,24.96,24.97,34182.0
2023-06-30 10:00:00,24.96,25.0,24.76,24.77,71386.0,24.96,25.0,24.76,24.77,71386.0
2023-06-30 10:10:00,24.77,24.91,24.75,24.79,41907.0,24.77,24.91,24.75,24.79,41907.0
2023-06-30 10:20:00,24.8,24.9,24.78,24.85,39681.0,24.8,24.9,24.78,24.85,39681.0
2023-06-30 10:30:00,24.86,24.9,24.66,24.7,31657.0,24.86,24.9,24.66,24.7,31657.0
2023-06-30 10:40:00,24.71,24.77,24.62,24.63,65886.0,24.71,24.77,24.62,24.63,65886.0
2023-06-30 10:50:00,24.63,24.86,24.6,24.74,31788.0,24.63,24.86,24.6,24.74,31788.0
2023-06-30 11:00:00,24.75,24.76,24.53,24.65,97289.0,24.75,24.76,24.53,24.65,97289.0
2023-06-30 11:10:00,24.66,24.71,24.62,24.64,18432.0,24.66,24.71,24.62,24.64,18432.0
2023-06-30 11:20:00,24.66,24.66,24.55,24.57,21035.0,24.66,24.66,24.55,24.57,21035.0
2023-06-30 11:30:00,24.59,24.63,24.57,24.61,17144.0,24.59,24.63,24.57,24.61,17144.0
2023-06-30 11:40:00,24.6,24.71,24.58,24.67,20930.0,24.6,24.71,24.58,24.67,20930.0
2023-06-30 11:50:00,24.68,24.7,24.59,24.69,14838.0,24.68,24.7,24.59,24.69,14838.0
2023-06-30 12:00:00,24.7,24.78,24.64,24.77,21036.0,24.7,24.78,24.64,24.77,21036.0
2023-06-30 12:10:00,24.77,24.84,24.73,24.83,22137.0,24.77,24.84,24.73,24.83,22137.0
2023-06-30 12:20:00,24.85,24.9,24.8,24.89,16299.0,24.85,24.9,24.8,24.89,16299.0
2023-06-30 12:30:00,24.9,25.05,24.89,24.99,55196.0,24.9,25.05,24.89,24.99,55196.0
2023-06-30 12:40:00,25.0,25.07,24.98,24.98,31076.0,25.0,25.07,24.98,24.98,31076.0
2023-06-30 12:50:00,24.98,25.03,24.93,24.94,25001.0,24.98,25.03,24.93,24.94,25001.0
2023-06-30 13:00:00,24.9,24.95,24.85,24.91,23075.0,24.9,24.95,24.85,24.91,23075.0
2023-06-30 13:10:00,24.91,24.97,24.89,24.92,22668.0,24.91,24.97,24.89,24.92,22668.0
2023-06-30 13:20:00,24.92,24.94,24.9,24.94,7601.0,24.92,24.94,24.9,24.94,7601.0
2023-06-30 13:30:00,24.94,24.96,24.84,24.86,22081.0,24.94,24.96,24.84,24.86,22081.0
2023-06-30 13:40:00,24.86,24.93,24.84,24.9,62065.0,24.86,24.93,24.84,24.9,62065.0
2023-06-30 13:50:00,24.9,24.92,24.85,24.85,5466.0,24.9,24.92,24.85,24.85,5466.0
2023-06-30 14:00:00,24.86,24.86,24.81,24.83,10945.0,24.86,24.86,24.81,24.83,10945.0
2023-06-30 14:10:00,24.83,24.88,24.82,24.85,11929.0,24.83,24.88,24.82,24.85,11929.0
2023-06-30 14:20:00,24.86,24.93,24.85,24.92,13536.0,24.86,24.93,24.85,24.92,13536.0
2023-06-30 14:30:00,24.93,24.96,24.87,24.89,17586.0,24.93,24.96,24.87,24.89,17586.0
2023-06-30 14:40:00,24.9,24.9,24.84,24.86,7012.0,24.9,24.9,24.84,24.86,7012.0
2023-06-30 14:50:00,24.87,24.9,24.82,24.82,12243.0,24.87,24.9,24.82,24.82,12243.0
2023-06-30 15:00:00,24.83,24.83,24.69,24.74,34199.0,24.83,24.83,24.69,24.74,34199.0
2023-06-30 15:10:00,24.74,24.77,24.66,24.67,39539.0,24.74,24.77,24.66,24.67,39539.0
2023-06-30 15:20:00,24.66,24.67,24.53,24.62,167859.0,24.66,24.67,24.53,24.62,167859.0
2023-06-30 15:30:00,24.62,24.62,24.47,24.48,71765.0,24.62,24.62,24.47,24.48,71765.0
2023-06-30 15:40:00,24.48,24.51,24.35,24.41,344979.0,24.48,24.51,24.35,24.41,344979.0
2023-06-30 15:50:00,24.41,24.5,24.26,24.26,367221.0,24.41,24.5,24.26,24.26,367221.0
2023-07-03 09:30:00,24.29,24.56,24.21,24.5,84932.0,24.29,24.56,24.21,24.5,84932.0
2023-07-03 09:40:00,24.51,24.73,24.51,24.64,65938.0,24.51,24.73,24.51,24.64,65938.0
2023-07-03 09:50:00,24.63,24.76,24.55,24.58,97860.0,24.63,24.76,24.55,24.58,97860.0
2023-07-03 10:00:00,24.58,24.87,24.55,24.85,77001.0,24.58,24.87,24.55,24.85,77001.0
2023-07-03 10:10:00,24.84,24.87,24.69,24.83,29634.0,24.84,24.87,24.69,24.83,29634.0
2023-07-03 10:20:00,24.84,24.93,24.76,24.78,53593.0,24.84,24.93,24.76,24.78,53593.0
2023-07-03 10:30:00,24.78,24.85,24.7,24.82,31547.0,24.78,24.85,24.7,24.82,31547.0
2023-07-03 10:40:00,24.81,24.87,24.73,24.79,23422.0,24.81,24.87,24.73,24.79,23422.0
2023-07-03 10:50:00,24.79,24.9,24.76,24.78,38530.0,24.79,24.9,24.76,24.78,38530.0
2023-07-03 11:00:00,24.77,24.89,24.77,24.87,25582.0,24.77,24.89,24.77,24.87,25582.0
2023-07-03 11:10:00,24.88,24.88,24.77,24.77,24816.0,24.88,24.88,24.77,24.77,24816.0
2023-07-03 11:20:00,24.77,24.8,24.74,24.78,24802.0,24.77,24.8,24.74,24.78,24802.0
2023-07-03 11:30:00,24.79,24.84,24.7,24.7,34908.0,24.79,24.84,24.7,24.7,34908.0
2023-07-03 11:40:00,24.71,24.72,24.48,24.5,52231.0,24.71,24.72,24.48,24.5,52231.0
2023-07-03 11:50:00,24.48,24.53,24.41,24.45,52656.0,24.48,24.53,24.41,24.45,52656.0
2023-07-03 12:00:00,24.44,24.49,24.36,24.38,34517.0,24.44,24.49,24.36,24.38,34517.0
2023-07-03 12:10:00,24.38,24.5,24.36,24.47,18131.0,24.38,24.5,24.36,24.47,18131.0
2023-07-03 12:20:00,24.48,24.5,24.43,24.49,33705.0,24.48,24.5,24.43,24.49,33705.0
2023-07-03 12:30:00,24.48,24.5,24.43,24.46,23743.0,24.48,24.5,24.43,24.46,23743.0
2023-07-03 12:40:00,24.46,24.69,24.44,24.66,45440.0,24.46,24.69,24.44,24.66,45440.0
2023-07-03 12:50:00,24.67,25.11,24.66,24.96,532171.0,24.67,25.11,24.66,24.96,532171.0
2023-07-05 09:30:00,24.64,24.85,24.53,24.8,116852.0,24.64,24.85,24.53,24.8,116852.0
2023-07-05 09:40:00,24.78,24.81,24.6,24.61,27888.0,24.78,24.81,24.6,24.61,27888.0
2023-07-05 09:50:00,24.6,24.67,24.55,24.67,31770.0,24.6,24.67,24.55,24.67,31770.0
2023-07-05 10:00:00,24.65,24.74,24.61,24.61,31657.0,24.65,24.74,24.61,24.61,31657.0
2023-07-05 10:10:00,24.61,24.62,24.38,24.52,81830.0,24.61,24.62,24.38,24.52,81830.0
2023-07-05 10:20:00,24.53,24.58,24.41,24.46,37542.0,24.53,24.58,24.41,24.46,37542.0
2023-07-05 10:30:00,24.48,24.49,24.35,24.43,49216.0,24.48,24.49,24.35,24.43,49216.0
2023-07-05 10:40:00,24.43,24.47,24.27,24.29,71177.0,24.43,24.47,24.27,24.29,71177.0
2023-07-05 10:50:00,24.28,24.38,24.25,24.27,39116.0,24.28,24.38,24.25,24.27,39116.0
2023-07-05 11:00:00,24.28,24.3,24.16,24.18,43995.0,24.28,24.3,24.16,24.18,43995.0
2023-07-05 11:10:00,24.18,24.21,24.11,24.11,52698.0,24.18,24.21,24.11,24.11,52698.0
2023-07-05 11:20:00,24.11,24.11,24.03,24.07,46941.0,24.11,24.11,24.03,24.07,46941.0
2023-07-05 11:30:00,24.07,24.14,24.06,24.09,28137.0,24.07,24.14,24.06,24.09,28137.0
2023-07-05 11:40:00,24.09,24.1,23.92,23.96,96335.0,24.09,24.1,23.92,23.96,96335.0
2023-07-05 11:50:00,23.96,23.97,23.91,23.95,46401.0,23.96,23.97,23.91,23.95,46401.0
2023-07-05 12:00:00,23.94,24.01,23.93,23.98,24379.0,23.94,24.01,23.93,23.98,24379.0
2023-07-05 12:10:00,23.98,24.07,23.94,23.97,27058.0,23.98,24.07,23.94,23.97,27058.0
2023-07-05 12:20:00,23.97,24.01,23.95,23.96,21246.0,23.97,24.01,23.95,23.96,21246.0
2023-07-05 12:30:00,23.96,23.97,23.81,23.84,45402.0,23.96,23.97,23.81,23.84,45402.0
2023-07-05 12:40:00,23.84,23.9,23.82,23.87,44876.0,23.84,23.9,23.82,23.87,44876.0
2023-07-05 12:50:00,23.86,23.87,23.81,23.81,24985.0,23.86,23.87,23.81,23.81,24985.0
2023-07-05 13:00:00,23.82,23.82,23.79,23.81,34949.0,23.82,23.82,23.79,23.81,34949.0
2023-07-05 13:10:00,23.81,23.87,23.79,23.84,25908.0,23.81,23.87,23.79,23.84,25908.0
2023-07-05 13:20:00,23.84,23.95,23.83,23.93,53148.0,23.84,23.95,23.83,23.93,53148.0
2023-07-05 13:30:00,23.92,23.94,23.87,23.94,15110.0,23.92,23.94,23.87,23.94,15110.0
2023-07-05 13:40:00,23.93,24.03,23.88,24.01,30896.0,23.93,24.03,23.88,24.01,30896.0
2023-07-05 13:50:00,24.02,24.07,23.98,24.03,59415.0,24.02,24.07,23.98,24.03,59415.0
2023-07-05 14:00:00,24.05,24.22,24.04,24.18,43627.0,24.05,24.22,24.04,24.18,43627.0
2023-07-05 14:10:00,24.18,24.21,24.07,24.1,18384.0,24.18,24.21,24.07,24.1,18384.0
2023-07-05 14:20:00,24.1,24.1,24.0,24.02,18529.0,24.1,24.1,24.0,24.02,18529.0
2023-07-05 14:30:00,24.04,24.08,24.01,24.08,12355.0,24.04,24.08,24.01,24.08,12355.0
2023-07-05 14:40:00,24.08,24.13,24.07,24.1,18947.0,24.08,24.13,24.07,24.1,18947.0
2023-07-05 14:50:00,24.11,24.11,24.05,24.08,21946.0,24.11,24.11,24.05,24.08,21946.0
2023-07-05 15:00:00,24.06,24.17,24.06,24.15,19761.0,24.06,24.17,24.06,24.15,19761.0
2023-07-05 15:10:00,24.15,24.2,24.13,24.15,20618.0,24.15,24.2,24.13,24.15,20618.0
2023-07-05 15:20:00,24.16,24.16,24.05,24.08,20987.0,24.16,24.16,24.05,24.08,20987.0
2023-07-05 15:30:00,24.08,24.15,24.05,24.07,49208.0,24.08,24.15,24.05,24.07,49208.0
2023-07-05 15:40:00,24.07,24.09,24.03,24.05,38651.0,24.07,24.09,24.03,24.05,38651.0
2023-07-05 15:50:00,24.05,24.05,23.9,23.91,212764.0,24.05,24.05,23.9,23.91,212764.0
2023-07-06 09:30:00,23.52,23.57,23.16,23.27,161242.0,23.52,23.57,23.16,23.27,161242.0
2023-07-06 09:40:00,23.25,23.39,23.18,23.35,81569.0,23.25,23.39,23.18,23.35,81569.0
2023-07-06 09:50:00,23.32,23.33,22.92,23.06,163307.0,23.32,23.33,22.92,23.06,163307.0
2023-07-06 10:00:00,23.06,23.09,22.96,22.98,67518.0,23.06,23.09,22.96,22.98,67518.0
2023-07-06 10:10:00,22.98,23.13,22.97,23.04,44304.0,22.98,23.13,22.97,23.04,44304.0
2023-07-06 10:20:00,23.03,23.17,23.02,23.08,53872.0,23.03,23.17,23.02,23.08,53872.0
2023-07-06 10:30:00,23.07,23.16,22.99,23.07,72760.0,23.07,23.16,22.99,23.07,72760.0
2023-07-06 10:40:00,23.06,23.19,23.0,23.11,32778.0,23.06,23.19,23.0,23.11,32778.0
2023-07-06 10:50:00,23.09,23.1,23.02,23.06,24558.0,23.09,23.1,23.02,23.06,24558.0
2023-07-06 11:00:00,23.06,23.11,23.01,23.01,26191.0,23.06,23.11,23.01,23.01,26191.0
2023-07-06 11:10:00,23.01,23.04,22.96,22.96,36301.0,23.01,23.04,22.96,22.96,36301.0
2023-07-06 11:20:00,22.96,23.03,22.95,23.01,19323.0,22.96,23.03,22.95,23.01,19323.0
2023-07-06 11:30:00,23.02,23.15,23.02,23.12,33308.0,23.02,23.15,23.02,23.12,33308.0
2023-07-06 11:40:00,23.13,23.13,23.03,23.04,39087.0,23.13,23.13,23.03,23.04,39087.0
2023-07-06 11:50:00,23.03,23.08,23.01,23.02,27740.0,23.03,23.08,23.01,23.02,27740.0
2023-07-06 12:00:00,23.01,23.08,23.01,23.08,15234.0,23.01,23.08,23.01,23.08,15234.0
2023-07-06 12:10:00,23.08,23.1,23.04,23.09,17327.0,23.08,23.1,23.04,23.09,17327.0
2023-07-06 12:20:00,23.1,23.13,23.09,23.12,14641.0,23.1,23.13,23.09,23.12,14641.0
2023-07-06 12:30:00,23.11,23.15,23.09,23.11,39283.0,23.11,23.15,23.09,23.11,39283.0
2023-07-06 12:40:00,23.13,23.15,23.08,23.11,9728.0,23.13,23.15,23.08,23.11,9728.0
2023-07-06 12:50:00,23.11,23.15,23.08,23.12,27188.0,23.11,23.15,23.08,23.12,27188.0
2023-07-06 13:00:00,23.11,23.13,23.07,23.07,32249.0,23.11,23.13,23.07,23.07,32249.0
2023-07-06 13:10:00,23.08,23.09,23.02,23.04,20007.0,23.08,23.09,23.02,23.04,20007.0
2023-07-06 13:20:00,23.04,23.07,22.98,23.0,35504.0,23.04,23.07,22.98,23.0,35504.0
2023-07-06 13:30:00,23.0,23.1,22.96,23.1,24592.0,23.0,23.1,22.96,23.1,24592.0
2023-07-06 13:40:00,23.09,23.09,23.01,23.06,17810.0,23.09,23.09,23.01,23.06,17810.0
2023-07-06 13:50:00,23.06,23.11,23.06,23.08,18998.0,23.06,23.11,23.06,23.08,18998.0
2023-07-06 14:00:00,23.09,23.1,23.06,23.06,31507.0,23.09,23.1,23.06,23.06,31507.0
2023-07-06 14:10:00,23.07,23.07,23.0,23.02,32796.0,23.07,23.07,23.0,23.02,32796.0
2023-07-06 14:20:00,23.03,23.06,22.98,23.01,16101.0,23.03,23.06,22.98,23.01,16101.0
2023-07-06 14:30:00,23.02,23.08,23.02,23.05,20102.0,23.02,23.08,23.02,23.05,20102.0
2023-07-06 14:40:00,23.05,23.1,23.01,23.09,24077.0,23.05,23.1,23.01,23.09,24077.0
2023-07-06 14:50:00,23.09,23.14,23.07,23.1,20630.0,23.09,23.14,23.07,23.1,20630.0
2023-07-06 15:00:00,23.1,23.14,23.09,23.13,15026.0,23.1,23.14,23.09,23.13,15026.0
2023-07-06 15:10:00,23.13,23.15,23.05,23.05,20012.0,23.13,23.15,23.05,23.05,20012.0
2023-07-06 15:20:00,23.05,23.1,23.03,23.1,16206.0,23.05,23.1,23.03,23.1,16206.0
2023-07-06 15:30:00,23.1,23.11,23.02,23.05,42608.0,23.1,23.11,23.02,23.05,42608.0
2023-07-06 15:40:00,23.04,23.05,22.94,22.95,83222.0,23.04,23.05,22.94,22.95,83222.0
2023-07-06 15:50:00,22.95,22.96,22.82,22.83,294934.0,22.95,22.96,22.82,22.83,294934.0
2023-07-07 09:30:00,22.97,23.3,22.94,23.0,121414.0,22.97,23.3,22.94,23.0,121414.0
2023-07-07 09:40:00,22.99,23.17,22.96,23.08,44695.0,22.99,23.17,22.96,23.08,44695.0
2023-07-07 09:50:00,23.09,23.15,23.02,23.06,62496.0,23.09,23.15,23.02,23.06,62496.0
2023-07-07 10:00:00,23.08,23.08,22.9,22.94,46500.0,23.08,23.08,22.9,22.94,46500.0
2023-07-07 10:10:00,22.94,22.99,22.85,22.92,55928.0,22.94,22.99,22.85,22.92,55928.0
2023-07-07 10:20:00,22.94,23.02,22.92,22.96,60868.0,22.94,23.02,22.92,22.96,60868.0
2023-07-07 10:30:00,22.94,22.94,22.75,22.85,60838.0,22.94,22.94,22.75,22.85,60838.0
2023-07-07 10:40:00,22.84,22.98,22.8,22.98,48625.0,22.84,22.98,22.8,22.98,48625.0
2023-07-07 10:50:00,22.97,23.05,22.91,23.03,64656.0,22.97,23.05,22.91,23.03,64656.0
2023-07-07 11:00:00,23.03,23.17,23.02,23.15,35147.0,23.03,23.17,23.02,23.15,35147.0
2023-07-07 11:10:00,23.16,23.21,23.12,23.19,27010.0,23.16,23.21,23.12,23.19,27010.0
2023-07-07 11:20:00,23.17,23.19,23.11,23.15,29768.0,23.17,23.19,23.11,23.15,29768.0
2023-07-07 11:30:00,23.16,23.19,23.09,23.1,22021.0,23.16,23.19,23.09,23.1,22021.0
2023-07-07 11:40:00,23.1,23.13,23.02,23.05,52149.0,23.1,23.13,23.02,23.05,52149.0
2023-07-07 11:50:00,23.06,23.07,23.04,23.06,20103.0,23.06,23.07,23.04,23.06,20103.0
2023-07-07 12:00:00,23.06,23.07,23.0,23.0,11091.0,23.06,23.07,23.0,23.0,11091.0
2023-07-07 12:10:00,23.01,23.08,23.0,23.07,15993.0,23.01,23.08,23.0,23.07,15993.0
2023-07-07 12:20:00,23.08,23.1,23.04,23.07,8290.0,23.08,23.1,23.04,23.07,8290.0
2023-07-07 12:30:00,23.07,23.23,23.07,23.18,35249.0,23.07,23.23,23.07,23.18,35249.0
2023-07-07 12:40:00,23.18,23.32,23.16,23.31,76838.0,23.18,23.32,23.16,23.31,76838.0
2023-07-07 12:50:00,23.3,23.41,23.3,23.39,22674.0,23.3,23.41,23.3,23.39,22674.0
2023-07-07 13:00:00,23.39,23.53,23.32,23.32,67548.0,23.39,23.53,23.32,23.32,67548.0
2023-07-07 13:10:00,23.32,23.34,23.23,23.23,62313.0,23.32,23.34,23.23,23.23,62313.0
2023-07-07 13:20:00,23.24,23.24,23.1,23.14,36453.0,23.24,23.24,23.1,23.14,36453.0
2023-07-07 13:30:00,23.15,23.16,23.07,23.09,36401.0,23.15,23.16,23.07,23.09,36401.0
2023-07-07 13:40:00,23.09,23.1,23.06,23.08,15745.0,23.09,23.1,23.06,23.08,15745.0
2023-07-07 13:50:00,23.07,23.1,23.0,23.06,16757.0,23.07,23.1,23.0,23.06,16757.0
2023-07-07 14:00:00,23.06,23.1,23.06,23.09,7702.0,23.06,23.1,23.06,23.09,7702.0
2023-07-07 14:10:00,23.09,23.09,23.02,23.05,21822.0,23.09,23.09,23.02,23.05,21822.0
2023-07-07 14:20:00,23.04,23.1,23.03,23.05,11426.0,23.04,23.1,23.03,23.05,11426.0
2023-07-07 14:30:00,23.05,23.07,23.01,23.03,21938.0,23.05,23.07,23.01,23.03,21938.0
2023-07-07 14:40:00,23.02,23.04,22.98,23.02,18196.0,23.02,23.04,22.98,23.02,18196.0
2023-07-07 14:50:00,23.02,23.05,22.97,22.97,29073.0,23.02,23.05,22.97,22.97,29073.0
2023-07-07 15:00:00,22.98,23.01,22.96,22.98,17145.0,22.98,23.01,22.96,22.98,17145.0
2023-07-07 15:10:00,22.98,23.01,22.92,22.97,62518.0,22.98,23.01,22.92,22.97,62518.0
2023-07-07 15:20:00,22.97,23.04,22.91,22.92,56446.0,22.97,23.04,22.91,22.92,56446.0
2023-07-07 15:30:00,22.92,23.01,22.87,22.88,109474.0,22.92,23.01,22.87,22.88,109474.0
2023-07-07 15:40:00,22.88,22.9,22.77,22.79,126576.0,22.88,22.9,22.77,22.79,126576.0
2023-07-07 15:50:00,22.78,22.79,22.67,22.71,219168.0,22.78,22.79,22.67,22.71,219168.0
2023-07-10 09:30:00,22.61,22.73,22.29,22.39,265127.0,22.61,22.73,22.29,22.39,265127.0
2023-07-10 09:40:00,22.36,22.46,22.0,22.16,323586.0,22.36,22.46,22.0,22.16,323586.0
2023-07-10 09:50:00,22.15,22.2,22.01,22.17,147213.0,22.15,22.2,22.01,22.17,147213.0
2023-07-10 10:00:00,22.16,22.51,22.13,22.5,80429.0,22.16,22.51,22.13,22.5,80429.0
2023-07-10 10:10:00,22.52,22.52,22.34,22.44,47805.0,22.52,22.52,22.34,22.44,47805.0
2023-07-10 10:20:00,22.45,22.54,22.41,22.44,41248.0,22.45,22.54,22.41,22.44,41248.0
2023-07-10 10:30:00,22.45,22.57,22.41,22.57,24598.0,22.45,22.57,22.41,22.57,24598.0
2023-07-10 10:40:00,22.55,22.76,22.55,22.76,81718.0,22.55,22.76,22.55,22.76,81718.0
2023-07-10 10:50:00,22.76,22.81,22.66,22.81,52760.0,22.76,22.81,22.66,22.81,52760.0
2023-07-10 11:00:00,22.82,22.92,22.78,22.79,60433.0,22.82,22.92,22.78,22.79,60433.0
2023-07-10 11:10:00,22.78,22.93,22.78,22.89,32276.0,22.78,22.93,22.78,22.89,32276.0
2023-07-10 11:20:00,22.87,22.88,22.79,22.82,19152.0,22.87,22.88,22.79,22.82,19152.0
2023-07-10 11:30:00,22.81,22.9,22.8,22.87,15808.0,22.81,22.9,22.8,22.87,15808.0
2023-07-10 11:40:00,22.87,22.88,22.71,22.74,28780.0,22.87,22.88,22.71,22.74,28780.0
2023-07-10 11:50:00,22.74,22.89,22.73,22.85,18757.0,22.74,22.89,22.73,22.85,18757.0
2023-07-10 12:00:00,22.84,22.85,22.67,22.67,33611.0,22.84,22.85,22.67,22.67,33611.0
2023-07-10 12:10:00,22.68,22.68,22.6,22.65,17730.0,22.68,22.68,22.6,22.65,17730.0
2023-07-10 12:20:00,22.64,22.69,22.6,22.67,32283.0,22.64,22.69,22.6,22.67,32283.0
2023-07-10 12:30:00,22.67,22.83,22.65,22.81,18459.0,22.67,22.83,22.65,22.81,18459.0
2023-07-10 12:40:00,22.8,22.88,22.76,22.87,42400.0,22.8,22.88,22.76,22.87,42400.0
2023-07-10 12:50:00,22.88,22.99,22.87,22.98,45016.0,22.88,22.99,22.87,22.98,45016.0
2023-07-10 13:00:00,22.98,23.0,22.91,22.91,63580.0,22.98,23.0,22.91,22.91,63580.0
2023-07-10 13:10:00,22.91,23.07,22.9,23.07,39460.0,22.91,23.07,22.9,23.07,39460.0
2023-07-10 13:20:00,23.07,23.2,23.06,23.18,45756.0,23.07,23.2,23.06,23.18,45756.0
2023-07-10 13:30:00,23.18,23.24,23.16,23.23,58127.0,23.18,23.24,23.16,23.23,58127.0
2023-07-10 13:40:00,23.23,23.29,23.17,23.18,66659.0,23.23,23.29,23.17,23.18,66659.0
2023-07-10 13:50:00,23.19,23.26,23.17,23.18,44080.0,23.19,23.26,23.17,23.18,44080.0
2023-07-10 14:00:00,23.18,23.23,23.15,23.19,70775.0,23.18,23.23,23.15,23.19,70775.0
2023-07-10 14:10:00,23.2,23.32,23.18,23.28,75641.0,23.2,23.32,23.18,23.28,75641.0
2023-07-10 14:20:00,23.29,23.4,23.29,23.39,55189.0,23.29,23.4,23.29,23.39,55189.0
2023-07-10 14:30:00,23.39,23.42,23.31,23.36,53517.0,23.39,23.42,23.31,23.36,53517.0
2023-07-10 14:40:00,23.37,23.37,23.28,23.32,23725.0,23.37,23.37,23.28,23.32,23725.0
2023-07-10 14:50:00,23.32,23.4,23.3,23.4,58753.0,23.32,23.4,23.3,23.4,58753.0
2023-07-10 15:00:00,23.4,23.49,23.39,23.45,60761.0,23.4,23.49,23.39,23.45,60761.0
2023-07-10 15:10:00,23.45,23.5,23.42,23.48,51574.0,23.45,23.5,23.42,23.48,51574.0
2023-07-10 15:20:00,23.48,23.49,23.41,23.43,44554.0,23.48,23.49,23.41,23.43,44554.0
2023-07-10 15:30:00,23.42,23.48,23.37,23.48,48446.0,23.42,23.48,23.37,23.48,48446.0
2023-07-10 15:40:00,23.48,23.52,23.43,23.46,150626.0,23.48,23.52,23.43,23.46,150626.0
2023-07-10 15:50:00,23.46,23.56,23.42,23.53,244426.0,23.46,23.56,23.42,23.53,244426.0
2023-07-11 09:30:00,23.2,23.48,23.2,23.48,73652.0,23.2,23.48,23.2,23.48,73652.0
2023-07-11 09:40:00,23.46,23.6,23.35,23.48,83139.0,23.46,23.6,23.35,23.48,83139.0
2023-07-11 09:50:00,23.47,23.83,23.46,23.79,74722.0,23.47,23.83,23.46,23.79,74722.0
2023-07-11 10:00:00,23.79,23.85,23.67,23.8,73893.0,23.79,23.85,23.67,23.8,73893.0
2023-07-11 10:10:00,23.82,23.98,23.76,23.96,74855.0,23.82,23.98,23.76,23.96,74855.0
2023-07-11 10:20:00,23.96,24.02,23.9,24.01,76999.0,23.96,24.02,23.9,24.01,76999.0
2023-07-11 10:30:00,24.01,24.1,23.92,24.07,108333.0,24.01,24.1,23.92,24.07,108333.0
2023-07-11 10:40:00,24.06,24.25,24.04,24.25,87168.0,24.06,24.25,24.04,24.25,87168.0
2023-07-11 10:50:00,24.25,24.37,24.19,24.36,166842.0,24.25,24.37,24.19,24.36,166842.0
2023-07-11 11:00:00,24.37,24.44,24.35,24.42,115304.0,24.37,24.44,24.35,24.42,115304.0
2023-07-11 11:10:00,24.41,24.43,23.95,24.13,160405.0,24.41,24.43,23.95,24.13,160405.0
2023-07-11 11:20:00,24.13,24.15,23.9,23.97,43431.0,24.13,24.15,23.9,23.97,43431.0
2023-07-11 11:30:00,23.95,24.14,23.95,24.14,25110.0,23.95,24.14,23.95,24.14,25110.0
2023-07-11 11:40:00,24.14,24.26,24.09,24.22,59856.0,24.14,24.26,24.09,24.22,59856.0
2023-07-11 11:50:00,24.24,24.29,24.23,24.24,27449.0,24.24,24.29,24.23,24.24,27449.0
2023-07-11 12:00:00,24.24,24.36,24.17,24.33,29887.0,24.24,24.36,24.17,24.33,29887.0
2023-07-11 12:10:00,24.33,24.38,24.29,24.37,43591.0,24.33,24.38,24.29,24.37,43591.0
2023-07-11 12:20:00,24.37,24.38,24.25,24.28,58678.0,24.37,24.38,24.25,24.28,58678.0
2023-07-11 12:30:00,24.29,24.39,24.27,24.32,61188.0,24.29,24.39,24.27,24.32,61188.0
2023-07-11 12:40:00,24.32,24.34,24.26,24.26,59433.0,24.32,24.34,24.26,24.26,59433.0
2023-07-11 12:50:00,24.27,24.27,24.09,24.13,81422.0,24.27,24.27,24.09,24.13,81422.0
2023-07-11 13:00:00,24.12,24.15,24.09,24.15,22628.0,24.12,24.15,24.09,24.15,22628.0
2023-07-11 13:10:00,24.15,24.15,23.98,23.99,45648.0,24.15,24.15,23.98,23.99,45648.0
2023-07-11 13:20:00,23.99,24.05,23.94,24.0,35068.0,23.99,24.05,23.94,24.0,35068.0
2023-07-11 13:30:00,23.98,23.99,23.85,23.86,35200.0,23.98,23.99,23.85,23.86,35200.0
2023-07-11 13:40:00,23.86,23.86,23.83,23.85,26308.0,23.86,23.86,23.83,23.85,26308.0
2023-07-11 13:50:00,23.85,23.86,23.74,23.75,52797.0,23.85,23.86,23.74,23.75,52797.0
2023-07-11 14:00:00,23.75,23.78,23.71,23.71,23072.0,23.75,23.78,23.71,23.71,23072.0
2023-07-11 14:10:00,23.71,23.72,23.59,23.64,49657.0,23.71,23.72,23.59,23.64,49657.0
2023-07-11 14:20:00,23.63,23.77,23.6,23.75,49520.0,23.63,23.77,23.6,23.75,49520.0
2023-07-11 14:30:00,23.75,23.83,23.74,23.76,32469.0,23.75,23.83,23.74,23.76,32469.0
2023-07-11 14:40:00,23.77,23.89,23.75,23.83,26211.0,23.77,23.89,23.75,23.83,26211.0
2023-07-11 14:50:00,23.84,23.85,23.76,23.81,32334.0,23.84,23.85,23.76,23.81,32334.0
2023-07-11 15:00:00,23.81,23.84,23.78,23.84,25074.0,23.81,23.84,23.78,23.84,25074.0
2023-07-11 15:10:00,23.84,23.9,23.82,23.89,42633.0,23.84,23.9,23.82,23.89,42633.0
2023-07-11 15:20:00,23.9,23.92,23.84,23.86,37722.0,23.9,23.92,23.84,23.86,37722.0
2023-07-11 15:30:00,23.84,23.85,23.77,23.81,46380.0,23.84,23.85,23.77,23.81,46380.0
2023-07-11 15:40:00,23.79,23.83,23.79,23.83,66923.0,23.79,23.83,23.79,23.83,66923.0
2023-07-11 15:50:00,23.83,23.94,23.82,23.9,169581.0,23.83,23.94,23.82,23.9,169581.0
2023-07-12 09:30:00,24.25,24.31,24.08,24.15,138466.0,24.25,24.31,24.08,24.15,138466.0
2023-07-12 09:40:00,24.14,24.18,23.88,23.97,100189.0,24.14,24.18,23.88,23.97,100189.0
2023-07-12 09:50:00,23.97,24.08,23.92,24.05,62318.0,23.97,24.08,23.92,24.05,62318.0
2023-07-12 10:00:00,24.06,24.08,23.95,24.07,38511.0,24.06,24.08,23.95,24.07,38511.0
2023-07-12 10:10:00,24.06,24.08,23.95,23.96,17682.0,24.06,24.08,23.95,23.96,17682.0
2023-07-12 10:20:00,23.97,24.05,23.87,23.96,42766.0,23.97,24.05,23.87,23.96,42766.0
2023-07-12 10:30:00,23.96,24.05,23.96,23.99,32037.0,23.96,24.05,23.96,23.99,32037.0
2023-07-12 10:40:00,24.01,24.02,23.9,24.02,27515.0,24.01,24.02,23.9,24.02,27515.0
2023-07-12 10:50:00,24.0,24.01,23.85,23.89,22184.0,24.0,24.01,23.85,23.89,22184.0
2023-07-12 11:00:00,23.88,23.97,23.88,23.95,23610.0,23.88,23.97,23.88,23.95,23610.0
2023-07-12 11:10:00,23.95,24.07,23.94,24.05,22130.0,23.95,24.07,23.94,24.05,22130.0
2023-07-12 11:20:00,24.06,24.06,23.96,24.0,14852.0,24.06,24.06,23.96,24.0,14852.0
2023-07-12 11:30:00,23.98,24.0,23.92,23.92,19078.0,23.98,24.0,23.92,23.92,19078.0
2023-07-12 11:40:00,23.91,23.94,23.85,23.88,19736.0,23.91,23.94,23.85,23.88,19736.0
2023-07-12 11:50:00,23.88,23.89,23.67,23.72,35290.0,23.88,23.89,23.67,23.72,35290.0
2023-07-12 12:00:00,23.73,23.76,23.68,23.74,20272.0,23.73,23.76,23.68,23.74,20272.0
2023-07-12 12:10:00,23.72,23.77,23.65,23.66,16451.0,23.72,23.77,23.65,23.66,16451.0
2023-07-12 12:20:00,23.67,23.7,23.65,23.69,14665.0,23.67,23.7,23.65,23.69,14665.0
2023-07-12 12:30:00,23.67,23.75,23.67,23.72,14885.0,23.67,23.75,23.67,23.72,14885.0
2023-07-12 12:40:00,23.73,23.77,23.7,23.77,9683.0,23.73,23.77,23.7,23.77,9683.0
2023-07-12 12:50:00,23.76,23.78,23.69,23.7,19602.0,23.76,23.78,23.69,23.7,19602.0
2023-07-12 13:00:00,23.72,23.73,23.69,23.72,9790.0,23.72,23.73,23.69,23.72,9790.0
2023-07-12 13:10:00,23.71,23.77,23.66,23.75,23126.0,23.71,23.77,23.66,23.75,23126.0
2023-07-12 13:20:00,23.74,23.77,23.67,23.69,59478.0,23.74,23.77,23.67,23.69,59478.0
2023-07-12 13:30:00,23.69,23.72,23.65,23.69,14450.0,23.69,23.72,23.65,23.69,14450.0
2023-07-12 13:40:00,23.67,23.73,23.65,23.73,27796.0,23.67,23.73,23.65,23.73,27796.0
2023-07-12 13:50:00,23.72,23.73,23.66,23.69,30117.0,23.72,23.73,23.66,23.69,30117.0
2023-07-12 14:00:00,23.69,23.74,23.67,23.68,13412.0,23.69,23.74,23.67,23.68,13412.0
2023-07-12 14:10:00,23.66,23.69,23.65,23.68,10183.0,23.66,23.69,23.65,23.68,10183.0
2023-07-12 14:20:00,23.66,23.7,23.65,23.69,9874.0,23.66,23.7,23.65,23.69,9874.0
2023-07-12 14:30:00,23.68,23.75,23.68,23.72,32652.0,23.68,23.75,23.68,23.72,32652.0
2023-07-12 14:40:00,23.71,23.74,23.68,23.7,33964.0,23.71,23.74,23.68,23.7,33964.0
2023-07-12 14:50:00,23.7,23.72,23.68,23.71,4792.0,23.7,23.72,23.68,23.71,4792.0
2023-07-12 15:00:00,23.7,23.72,23.67,23.7,18053.0,23.7,23.72,23.67,23.7,18053.0
2023-07-12 15:10:00,23.7,23.71,23.62,23.62,17753.0,23.7,23.71,23.62,23.62,17753.0
2023-07-12 15:20:00,23.61,23.63,23.52,23.55,38285.0,23.61,23.63,23.52,23.55,38285.0
2023-07-12 15:30:00,23.56,23.61,23.52,23.59,29938.0,23.56,23.61,23.52,23.59,29938.0
2023-07-12 15:40:00,23.59,23.61,23.54,23.55,43433.0,23.59,23.61,23.54,23.55,43433.0
2023-07-12 15:50:00,23.54,23.54,23.44,23.45,148567.0,23.54,23.54,23.44,23.45,148567.0
2023-07-13 09:30:00,23.54,23.67,23.48,23.59,139433.0,23.54,23.67,23.48,23.59,139433.0
2023-07-13 09:40:00,23.6,23.75,23.59,23.72,66605.0,23.6,23.75,23.59,23.72,66605.0
2023-07-13 09:50:00,23.7,23.95,23.68,23.92,99310.0,23.7,23.95,23.68,23.92,99310.0
2023-07-13 10:00:00,23.93,23.93,23.73,23.77,69573.0,23.93,23.93,23.73,23.77,69573.0
2023-07-13 10:10:00,23.76,23.8,23.61,23.67,74317.0,23.76,23.8,23.61,23.67,74317.0
2023-07-13 10:20:00,23.66,23.76,23.64,23.74,44165.0,23.66,23.76,23.64,23.74,44165.0
2023-07-13 10:30:00,23.7,23.8,23.7,23.75,39371.0,23.7,23.8,23.7,23.75,39371.0
2023-07-13 10:40:00,23.76,23.76,23.66,23.75,40121.0,23.76,23.76,23.66,23.75,40121.0
2023-07-13 10:50:00,23.74,23.85,23.74,23.8,37861.0,23.74,23.85,23.74,23.8,37861.0
2023-07-13 11:00:00,23.79,23.98,23.79,23.91,88576.0,23.79,23.98,23.79,23.91,88576.0
2023-07-13 11:10:00,23.93,23.93,23.8,23.85,26889.0,23.93,23.93,23.8,23.85,26889.0
2023-07-13 11:20:00,23.83,23.86,23.75,23.82,14087.0,23.83,23.86,23.75,23.82,14087.0
2023-07-13 11:30:00,23.79,23.84,23.77,23.81,18574.0,23.79,23.84,23.77,23.81,18574.0
2023-07-13 11:40:00,23.81,23.85,23.76,23.85,22504.0,23.81,23.85,23.76,23.85,22504.0
2023-07-13 11:50:00,23.85,23.87,23.83,23.84,9201.0,23.85,23.87,23.83,23.84,9201.0
2023-07-13 12:00:00,23.84,23.85,23.72,23.77,20755.0,23.84,23.85,23.72,23.77,20755.0
2023-07-13 12:10:00,23.79,23.82,23.75,23.78,18678.0,23.79,23.82,23.75,23.78,18678.0
2023-07-13 12:20:00,23.77,23.78,23.7,23.72,25220.0,23.77,23.78,23.7,23.72,25220.0
2023-07-13 12:30:00,23.71,23.74,23.57,23.61,47185.0,23.71,23.74,23.57,23.61,47185.0
2023-07-13 12:40:00,23.61,23.62,23.55,23.58,15748.0,23.61,23.62,23.55,23.58,15748.0
2023-07-13 12:50:00,23.59,23.6,23.51,23.56,26910.0,23.59,23.6,23.51,23.56,26910.0
2023-07-13 13:00:00,23.57,23.59,23.5,23.57,25376.0,23.57,23.59,23.5,23.57,25376.0
2023-07-13 13:10:00,23.56,23.57,23.52,23.57,14662.0,23.56,23.57,23.52,23.57,14662.0
2023-07-13 13:20:00,23.55,23.74,23.54,23.68,36131.0,23.55,23.74,23.54,23.68,36131.0
2023-07-13 13:30:00,23.68,23.68,23.58,23.6,17958.0,23.68,23.68,23.58,23.6,17958.0
2023-07-13 13:40:00,23.64,23.64,23.56,23.57,11641.0,23.64,23.64,23.56,23.57,11641.0
2023-07-13 13:50:00,23.57,23.68,23.54,23.62,25152.0,23.57,23.68,23.54,23.62,25152.0
2023-07-13 14:00:00,23.63,23.65,23.58,23.6,14301.0,23.63,23.65,23.58,23.6,14301.0
2023-07-13 14:10:00,23.62,23.64,23.57,23.61,27527.0,23.62,23.64,23.57,23.61,27527.0
2023-07-13 14:20:00,23.61,23.65,23.56,23.58,12841.0,23.61,23.65,23.56,23.58,12841.0
2023-07-13 14:30:00,23.57,23.63,23.55,23.57,18987.0,23.57,23.63,23.55,23.57,18987.0
2023-07-13 14:40:00,23.57,23.58,23.54,23.54,14545.0,23.57,23.58,23.54,23.54,14545.0
2023-07-13 14:50:00,23.54,23.55,23.51,23.53,17607.0,23.54,23.55,23.51,23.53,17607.0
2023-07-13 15:00:00,23.53,23.54,23.47,23.54,28935.0,23.53,23.54,23.47,23.54,28935.0
2023-07-13 15:10:00,23.56,23.56,23.47,23.49,30065.0,23.56,23.56,23.47,23.49,30065.0
2023-07-13 15:20:00,23.5,23.51,23.47,23.49,12102.0,23.5,23.51,23.47,23.49,12102.0
2023-07-13 15:30:00,23.5,23.62,23.49,23.57,34437.0,23.5,23.62,23.49,23.57,34437.0
2023-07-13 15:40:00,23.56,23.6,23.51,23.51,74580.0,23.56,23.6,23.51,23.51,74580.0
2023-07-13 15:50:00,23.52,23.52,23.42,23.45,153279.0,23.52,23.52,23.42,23.45,153279.0
2023-07-14 09:30:00,23.49,23.53,23.32,23.46,72764.0,23.49,23.53,23.32,23.46,72764.0
2023-07-14 09:40:00,23.48,23.61,23.44,23.53,106743.0,23.48,23.61,23.44,23.53,106743.0
2023-07-14 09:50:00,23.52,23.72,23.51,23.57,107151.0,23.52,23.72,23.51,23.57,107151.0
2023-07-14 10:00:00,23.57,23.58,23.32,23.38,74348.0,23.57,23.58,23.32,23.38,74348.0
2023-07-14 10:10:00,23.38,23.47,23.32,23.42,66613.0,23.38,23.47,23.32,23.42,66613.0
2023-07-14 10:20:00,23.42,23.47,23.4,23.43,36452.0,23.42,23.47,23.4,23.43,36452.0
2023-07-14 10:30:00,23.42,23.49,23.3,23.34,47007.0,23.42,23.49,23.3,23.34,47007.0
2023-07-14 10:40:00,23.34,23.36,23.12,23.23,84900.0,23.34,23.36,23.12,23.23,84900.0
2023-07-14 10:50:00,23.22,23.35,23.15,23.31,26408.0,23.22,23.35,23.15,23.31,26408.0
2023-07-14 11:00:00,23.3,23.39,23.27,23.33,34325.0,23.3,23.39,23.27,23.33,34325.0
2023-07-14 11:10:00,23.32,23.37,23.3,23.32,24482.0,23.32,23.37,23.3,23.32,24482.0
2023-07-14 11:20:00,23.32,23.32,23.2,23.26,29089.0,23.32,23.32,23.2,23.26,29089.0
2023-07-14 11:30:00,23.27,23.27,23.2,23.21,13225.0,23.27,23.27,23.2,23.21,13225.0
2023-07-14 11:40:00,23.22,23.22,23.06,23.09,50292.0,23.22,23.22,23.06,23.09,50292.0
2023-07-14 11:50:00,23.09,23.26,23.08,23.24,31591.0,23.09,23.26,23.08,23.24,31591.0
2023-07-14 12:00:00,23.25,23.32,23.1,23.12,36561.0,23.25,23.32,23.1,23.12,36561.0
2023-07-14 12:10:00,23.12,23.16,23.11,23.14,8798.0,23.12,23.16,23.11,23.14,8798.0
2023-07-14 12:20:00,23.14,23.15,23.1,23.12,17161.0,23.14,23.15,23.1,23.12,17161.0
2023-07-14 12:30:00,23.12,23.16,23.1,23.1,16164.0,23.12,23.16,23.1,23.1,16164.0
2023-07-14 12:40:00,23.1,23.14,23.09,23.13,9828.0,23.1,23.14,23.09,23.13,9828.0
2023-07-14 12:50:00,23.13,23.15,23.11,23.13,12530.0,23.13,23.15,23.11,23.13,12530.0
2023-07-14 13:00:00,23.13,23.13,23.05,23.06,59531.0,23.13,23.13,23.05,23.06,59531.0
2023-07-14 13:10:00,23.07,23.14,23.07,23.08,14871.0,23.07,23.14,23.07,23.08,14871.0
2023-07-14 13:20:00,23.08,23.12,23.06,23.09,21723.0,23.08,23.12,23.06,23.09,21723.0
2023-07-14 13:30:00,23.07,23.09,23.02,23.02,11895.0,23.07,23.09,23.02,23.02,11895.0
2023-07-14 13:40:00,23.03,23.04,22.95,23.01,68529.0,23.03,23.04,22.95,23.01,68529.0
2023-07-14 13:50:00,23.02,23.06,23.01,23.01,24274.0,23.02,23.06,23.01,23.01,24274.0
2023-07-14 14:00:00,23.02,23.09,23.01,23.06,39865.0,23.02,23.09,23.01,23.06,39865.0
2023-07-14 14:10:00,23.06,23.18,23.05,23.18,26544.0,23.06,23.18,23.05,23.18,26544.0
2023-07-14 14:20:00,23.18,23.2,23.1,23.11,23798.0,23.18,23.2,23.1,23.11,23798.0
2023-07-14 14:30:00,23.12,23.13,23.1,23.12,16792.0,23.12,23.13,23.1,23.12,16792.0
2023-07-14 14:40:00,23.11,23.15,23.11,23.13,23183.0,23.11,23.15,23.11,23.13,23183.0
2023-07-14 14:50:00,23.13,23.14,23.1,23.11,30553.0,23.13,23.14,23.1,23.11,30553.0
2023-07-14 15:00:00,23.11,23.13,23.07,23.13,24447.0,23.11,23.13,23.07,23.13,24447.0
2023-07-14 15:10:00,23.12,23.16,23.1,23.12,53571.0,23.12,23.16,23.1,23.12,53571.0
2023-07-14 15:20:00,23.12,23.13,23.01,23.03,19356.0,23.12,23.13,23.01,23.03,19356.0
2023-07-14 15:30:00,23.03,23.07,23.01,23.01,49387.0,23.03,23.07,23.01,23.01,49387.0
2023-07-14 15:40:00,23.0,23.05,22.96,23.01,69790.0,23.0,23.05,22.96,23.01,69790.0
2023-07-14 15:50:00,23.01,23.01,22.94,22.98,161716.0,23.01,23.01,22.94,22.98,161716.0
2023-07-17 09:30:00,22.88,23.07,22.7,22.99,116515.0,22.88,23.07,22.7,22.99,116515.0
2023-07-17 09:40:00,22.99,23.0,22.76,22.82,92420.0,22.99,23.0,22.76,22.82,92420.0
2023-07-17 09:50:00,22.88,23.06,22.87,22.98,72897.0,22.88,23.06,22.87,22.98,72897.0
2023-07-17 10:00:00,23.0,23.09,22.96,22.99,38082.0,23.0,23.09,22.96,22.99,38082.0
2023-07-17 10:10:00,22.98,23.14,22.9,23.08,65287.0,22.98,23.14,22.9,23.08,65287.0
2023-07-17 10:20:00,23.09,23.18,23.07,23.18,32572.0,23.09,23.18,23.07,23.18,32572.0
2023-07-17 10:30:00,23.19,23.31,23.19,23.26,62895.0,23.19,23.31,23.19,23.26,62895.0
2023-07-17 10:40:00,23.24,23.28,23.12,23.21,53620.0,23.24,23.28,23.12,23.21,53620.0
2023-07-17 10:50:00,23.2,23.2,23.02,23.03,37285.0,23.2,23.2,23.02,23.03,37285.0
2023-07-17 11:00:00,23.03,23.03,22.95,22.97,27703.0,23.03,23.03,22.95,22.97,27703.0
2023-07-17 11:10:00,22.97,22.98,22.88,22.89,36050.0,22.97,22.98,22.88,22.89,36050.0
2023-07-17 11:20:00,22.88,22.9,22.77,22.8,50872.0,22.88,22.9,22.77,22.8,50872.0
2023-07-17 11:30:00,22.8,22.84,22.72,22.75,50467.0,22.8,22.84,22.72,22.75,50467.0
2023-07-17 11:40:00,22.76,22.83,22.76,22.8,25373.0,22.76,22.83,22.76,22.8,25373.0
2023-07-17 11:50:00,22.8,22.87,22.8,22.83,33821.0,22.8,22.87,22.8,22.83,33821.0
2023-07-17 12:00:00,22.82,22.87,22.81,22.83,21177.0,22.82,22.87,22.81,22.83,21177.0
2023-07-17 12:10:00,22.82,22.88,22.82,22.86,21236.0,22.82,22.88,22.82,22.86,21236.0
2023-07-17 12:20:00,22.85,22.89,22.83,22.84,32578.0,22.85,22.89,22.83,22.84,32578.0
2023-07-17 12:30:00,22.84,22.92,22.79,22.89,34837.0,22.84,22.92,22.79,22.89,34837.0
2023-07-17 12:40:00,22.9,22.91,22.81,22.91,18692.0,22.9,22.91,22.81,22.91,18692.0
2023-07-17 12:50:00,22.9,22.93,22.87,22.88,10642.0,22.9,22.93,22.87,22.88,10642.0
2023-07-17 13:00:00,22.9,22.92,22.85,22.87,12854.0,22.9,22.92,22.85,22.87,12854.0
2023-07-17 13:10:00,22.86,22.88,22.77,22.78,21624.0,22.86,22.88,22.77,22.78,21624.0
2023-07-17 13:20:00,22.77,22.79,22.76,22.78,17259.0,22.77,22.79,22.76,22.78,17259.0
2023-07-17 13:30:00,22.79,22.8,22.76,22.76,32414.0,22.79,22.8,22.76,22.76,32414.0
2023-07-17 13:40:00,22.77,22.79,22.71,22.79,49345.0,22.77,22.79,22.71,22.79,49345.0
2023-07-17 13:50:00,22.78,22.93,22.78,22.86,53208.0,22.78,22.93,22.78,22.86,53208.0
2023-07-17 14:00:00,22.86,22.9,22.83,22.84,19466.0,22.86,22.9,22.83,22.84,19466.0
2023-07-17 14:10:00,22.83,22.87,22.83,22.85,15446.0,22.83,22.87,22.83,22.85,15446.0
2023-07-17 14:20:00,22.86,22.9,22.85,22.87,13073.0,22.86,22.9,22.85,22.87,13073.0
2023-07-17 14:30:00,22.88,22.89,22.81,22.84,16957.0,22.88,22.89,22.81,22.84,16957.0
2023-07-17 14:40:00,22.85,22.85,22.81,22.84,18365.0,22.85,22.85,22.81,22.84,18365.0
2023-07-17 14:50:00,22.85,22.89,22.85,22.86,22080.0,22.85,22.89,22.85,22.86,22080.0
2023-07-17 15:00:00,22.86,22.89,22.85,22.87,17033.0,22.86,22.89,22.85,22.87,17033.0
2023-07-17 15:10:00,22.86,22.95,22.84,22.93,31115.0,22.86,22.95,22.84,22.93,31115.0
2023-07-17 15:20:00,22.95,22.99,22.89,22.97,40396.0,22.95,22.99,22.89,22.97,40396.0
2023-07-17 15:30:00,22.97,22.99,22.94,22.96,28379.0,22.97,22.99,22.94,22.96,28379.0
2023-07-17 15:40:00,22.97,22.99,22.93,22.95,75985.0,22.97,22.99,22.93,22.95,75985.0
2023-07-17 15:50:00,22.94,22.94,22.81,22.82,116671.0,22.94,22.94,22.81,22.82,116671.0
2023-07-18 09:30:00,22.72,23.34,22.68,23.11,178874.0,22.72,23.34,22.68,23.11,178874.0
2023-07-18 09:40:00,23.07,23.13,23.04,23.1,64651.0,23.07,23.13,23.04,23.1,64651.0
2023-07-18 09:50:00,23.11,23.14,22.99,23.13,40260.0,23.11,23.14,22.99,23.13,40260.0
2023-07-18 10:00:00,23.14,23.24,23.07,23.24,44341.0,23.14,23.24,23.07,23.24,44341.0
2023-07-18 10:10:00,23.25,23.34,23.23,23.28,52298.0,23.25,23.34,23.23,23.28,52298.0
2023-07-18 10:20:00,23.3,23.43,23.3,23.34,89022.0,23.3,23.43,23.3,23.34,89022.0
2023-07-18 10:30:00,23.33,23.34,23.23,23.3,45852.0,23.33,23.34,23.23,23.3,45852.0
2023-07-18 10:40:00,23.3,23.49,23.3,23.49,46021.0,23.3,23.49,23.3,23.49,46021.0
2023-07-18 10:50:00,23.49,23.59,23.48,23.57,54617.0,23.49,23.59,23.48,23.57,54617.0
2023-07-18 11:00:00,23.58,23.63,23.57,23.61,78249.0,23.58,23.63,23.57,23.61,78249.0
2023-07-18 11:10:00,23.61,23.8,23.59,23.72,138990.0,23.61,23.8,23.59,23.72,138990.0
2023-07-18 11:20:00,23.72,23.72,23.58,23.59,50840.0,23.72,23.72,23.58,23.59,50840.0
2023-07-18 11:30:00,23.58,23.59,23.52,23.56,38597.0,23.58,23.59,23.52,23.56,38597.0
2023-07-18 11:40:00,23.55,23.55,23.39,23.51,40962.0,23.55,23.55,23.39,23.51,40962.0
2023-07-18 11:50:00,23.52,23.52,23.39,23.5,23737.0,23.52,23.52,23.39,23.5,23737.0
2023-07-18 12:00:00,23.49,23.49,23.19,23.2,42619.0,23.49,23.49,23.19,23.2,42619.0
2023-07-18 12:10:00,23.19,23.25,23.15,23.23,38842.0,23.19,23.25,23.15,23.23,38842.0
2023-07-18 12:20:00,23.24,23.24,23.04,23.11,39252.0,23.24,23.24,23.04,23.11,39252.0
2023-07-18 12:30:00,23.11,23.11,23.02,23.08,35981.0,23.11,23.11,23.02,23.08,35981.0
2023-07-18 12:40:00,23.09,23.15,23.08,23.15,11355.0,23.09,23.15,23.08,23.15,11355.0
2023-07-18 12:50:00,23.16,23.32,23.14,23.32,49473.0,23.16,23.32,23.14,23.32,49473.0
2023-07-18 13:00:00,23.33,23.43,23.32,23.38,25770.0,23.33,23.43,23.32,23.38,25770.0
2023-07-18 13:10:00,23.39,23.39,23.32,23.33,14606.0,23.39,23.39,23.32,23.33,14606.0
2023-07-18 13:20:00,23.33,23.33,23.27,23.29,16784.0,23.33,23.33,23.27,23.29,16784.0
2023-07-18 13:30:00,23.27,23.32,23.26,23.28,11839.0,23.27,23.32,23.26,23.28,11839.0
2023-07-18 13:40:00,23.28,23.29,23.23,23.27,24769.0,23.28,23.29,23.23,23.27,24769.0
2023-07-18 13:50:00,23.28,23.28,23.21,23.22,15529.0,23.28,23.28,23.21,23.22,15529.0
2023-07-18 14:00:00,23.22,23.23,23.18,23.21,21513.0,23.22,23.23,23.18,23.21,21513.0
2023-07-18 14:10:00,23.2,23.21,23.13,23.15,19531.0,23.2,23.21,23.13,23.15,19531.0
2023-07-18 14:20:00,23.14,23.15,23.11,23.15,17399.0,23.14,23.15,23.11,23.15,17399.0
2023-07-18 14:30:00,23.15,23.15,23.12,23.13,8620.0,23.15,23.15,23.12,23.13,8620.0
2023-07-18 14:40:00,23.12,23.19,23.07,23.17,14548.0,23.12,23.19,23.07,23.17,14548.0
2023-07-18 14:50:00,23.18,23.18,23.11,23.13,8090.0,23.18,23.18,23.11,23.13,8090.0
2023-07-18 15:00:00,23.14,23.15,23.1,23.11,9696.0,23.14,23.15,23.1,23.11,9696.0
2023-07-18 15:10:00,23.11,23.13,23.06,23.07,11616.0,23.11,23.13,23.06,23.07,11616.0
2023-07-18 15:20:00,23.06,23.09,23.04,23.07,12053.0,23.06,23.09,23.04,23.07,12053.0
2023-07-18 15:30:00,23.08,23.09,23.03,23.08,19753.0,23.08,23.09,23.03,23.08,19753.0
2023-07-18 15:40:00,23.08,23.21,23.07,23.17,85381.0,23.08,23.21,23.07,23.17,85381.0
2023-07-18 15:50:00,23.18,23.18,23.07,23.08,224113.0,23.18,23.18,23.07,23.08,224113.0
2023-07-19 09:30:00,23.42,23.58,23.23,23.27,147977.0,23.42,23.58,23.23,23.27,147977.0
2023-07-19 09:40:00,23.27,23.33,23.16,23.22,45071.0,23.27,23.33,23.16,23.22,45071.0
2023-07-19 09:50:00,23.23,23.25,23.09,23.24,113681.0,23.23,23.25,23.09,23.24,113681.0
2023-07-19 10:00:00,23.23,23.33,23.22,23.27,56353.0,23.23,23.33,23.22,23.27,56353.0
2023-07-19 10:10:00,23.27,23.38,23.23,23.32,62639.0,23.27,23.38,23.23,23.32,62639.0
2023-07-19 10:20:00,23.31,23.34,23.2,23.21,26714.0,23.31,23.34,23.2,23.21,26714.0
2023-07-19 10:30:00,23.2,23.22,23.1,23.13,48069.0,23.2,23.22,23.1,23.13,48069.0
2023-07-19 10:40:00,23.13,23.2,23.11,23.14,26260.0,23.13,23.2,23.11,23.14,26260.0
2023-07-19 10:50:00,23.14,23.18,23.06,23.14,65005.0,23.14,23.18,23.06,23.14,65005.0
2023-07-19 11:00:00,23.14,23.17,23.1,23.16,20352.0,23.14,23.17,23.1,23.16,20352.0
2023-07-19 11:10:00,23.17,23.17,23.11,23.14,18485.0,23.17,23.17,23.11,23.14,18485.0
2023-07-19 11:20:00,23.14,23.23,23.14,23.23,26158.0,23.14,23.23,23.14,23.23,26158.0
2023-07-19 11:30:00,23.23,23.24,23.13,23.13,27165.0,23.23,23.24,23.13,23.13,27165.0
2023-07-19 11:40:00,23.14,23.15,23.1,23.11,18302.0,23.14,23.15,23.1,23.11,18302.0
2023-07-19 11:50:00,23.12,23.17,23.1,23.15,28424.0,23.12,23.17,23.1,23.15,28424.0
2023-07-19 12:00:00,23.15,23.24,23.15,23.19,18881.0,23.15,23.24,23.15,23.19,18881.0
2023-07-19 12:10:00,23.19,23.29,23.17,23.27,22975.0,23.19,23.29,23.17,23.27,22975.0
2023-07-19 12:20:00,23.26,23.26,23.06,23.07,21547.0,23.26,23.26,23.06,23.07,21547.0
2023-07-19 12:30:00,23.06,23.1,22.96,22.97,67792.0,23.06,23.1,22.96,22.97,67792.0
2023-07-19 12:40:00,22.96,23.11,22.96,23.09,40191.0,22.96,23.11,22.96,23.09,40191.0
2023-07-19 12:50:00,23.09,23.14,23.07,23.11,16666.0,23.09,23.14,23.07,23.11,16666.0
2023-07-19 13:00:00,23.1,23.12,23.02,23.03,17289.0,23.1,23.12,23.02,23.03,17289.0
2023-07-19 13:10:00,23.03,23.09,23.02,23.02,17054.0,23.03,23.09,23.02,23.02,17054.0
2023-07-19 13:20:00,23.02,23.06,23.01,23.03,18157.0,23.02,23.06,23.01,23.03,18157.0
2023-07-19 13:30:00,23.02,23.06,23.01,23.05,16767.0,23.02,23.06,23.01,23.05,16767.0
2023-07-19 13:40:00,23.06,23.12,23.05,23.1,17419.0,23.06,23.12,23.05,23.1,17419.0
2023-07-19 13:50:00,23.1,23.11,23.06,23.08,13656.0,23.1,23.11,23.06,23.08,13656.0
2023-07-19 14:00:00,23.08,23.1,23.03,23.03,14363.0,23.08,23.1,23.03,23.03,14363.0
2023-07-19 14:10:00,23.03,23.08,23.03,23.05,10501.0,23.03,23.08,23.03,23.05,10501.0
2023-07-19 14:20:00,23.05,23.13,23.03,23.12,33176.0,23.05,23.13,23.03,23.12,33176.0
2023-07-19 14:30:00,23.12,23.18,23.11,23.15,25307.0,23.12,23.18,23.11,23.15,25307.0
2023-07-19 14:40:00,23.16,23.19,23.15,23.17,13737.0,23.16,23.19,23.15,23.17,13737.0
2023-07-19 14:50:00,23.16,23.16,23.13,23.16,8625.0,23.16,23.16,23.13,23.16,8625.0
2023-07-19 15:00:00,23.16,23.24,23.16,23.22,18786.0,23.16,23.24,23.16,23.22,18786.0
2023-07-19 15:10:00,23.23,23.3,23.21,23.29,48838.0,23.23,23.3,23.21,23.29,48838.0
2023-07-19 15:20:00,23.29,23.3,23.2,23.21,37791.0,23.29,23.3,23.2,23.21,37791.0
2023-07-19 15:30:00,23.21,23.21,23.06,23.06,66410.0,23.21,23.21,23.06,23.06,66410.0
2023-07-19 15:40:00,23.06,23.3,23.04,23.25,241037.0,23.06,23.3,23.04,23.25,241037.0
2023-07-19 15:50:00,23.26,23.28,23.15,23.18,173899.0,23.26,23.28,23.15,23.18,173899.0
2023-07-20 09:30:00,23.01,23.22,22.96,23.02,150197.0,23.01,23.22,22.96,23.02,150197.0
2023-07-20 09:40:00,23.02,23.08,22.98,23.05,55386.0,23.02,23.08,22.98,23.05,55386.0
2023-07-20 09:50:00,23.05,23.1,23.01,23.07,22147.0,23.05,23.1,23.01,23.07,22147.0
2023-07-20 10:00:00,23.06,23.07,22.77,22.79,117096.0,23.06,23.07,22.77,22.79,117096.0
2023-07-20 10:10:00,22.79,22.87,22.76,22.81,46870.0,22.79,22.87,22.76,22.81,46870.0
2023-07-20 10:20:00,22.82,22.83,22.76,22.79,38594.0,22.82,22.83,22.76,22.79,38594.0
2023-07-20 10:30:00,22.79,22.79,22.69,22.71,80502.0,22.79,22.79,22.69,22.71,80502.0
2023-07-20 10:40:00,22.71,22.88,22.7,22.85,115667.0,22.71,22.88,22.7,22.85,115667.0
2023-07-20 10:50:00,22.85,22.85,22.67,22.7,50164.0,22.85,22.85,22.67,22.7,50164.0
2023-07-20 11:00:00,22.68,22.8,22.68,22.74,42306.0,22.68,22.8,22.68,22.74,42306.0
2023-07-20 11:10:00,22.74,22.87,22.74,22.82,30976.0,22.74,22.87,22.74,22.82,30976.0
2023-07-20 11:20:00,22.82,22.86,22.76,22.82,35193.0,22.82,22.86,22.76,22.82,35193.0
2023-07-20 11:30:00,22.81,22.9,22.8,22.89,18654.0,22.81,22.9,22.8,22.89,18654.0
2023-07-20 11:40:00,22.91,22.96,22.88,22.9,27275.0,22.91,22.96,22.88,22.9,27275.0
2023-07-20 11:50:00,22.9,22.94,22.86,22.93,10658.0,22.9,22.94,22.86,22.93,10658.0
2023-07-20 12:00:00,22.93,22.94,22.9,22.93,14149.0,22.93,22.94,22.9,22.93,14149.0
2023-07-20 12:10:00,22.91,22.93,22.85,22.85,16171.0,22.91,22.93,22.85,22.85,16171.0
2023-07-20 12:20:00,22.85,22.87,22.81,22.85,7463.0,22.85,22.87,22.81,22.85,7463.0
2023-07-20 12:30:00,22.85,22.86,22.77,22.77,25671.0,22.85,22.86,22.77,22.77,25671.0
2023-07-20 12:40:00,22.78,22.81,22.77,22.8,10438.0,22.78,22.81,22.77,22.8,10438.0
2023-07-20 12:50:00,22.8,22.83,22.77,22.79,14942.0,22.8,22.83,22.77,22.79,14942.0
2023-07-20 13:00:00,22.77,22.85,22.77,22.79,21809.0,22.77,22.85,22.77,22.79,21809.0
2023-07-20 13:10:00,22.79,22.8,22.68,22.7,92200.0,22.79,22.8,22.68,22.7,92200.0
2023-07-20 13:20:00,22.69,22.71,22.66,22.71,31688.0,22.69,22.71,22.66,22.71,31688.0
2023-07-20 13:30:00,22.71,22.76,22.69,22.73,22922.0,22.71,22.76,22.69,22.73,22922.0
2023-07-20 13:40:00,22.72,22.83,22.71,22.82,25754.0,22.72,22.83,22.71,22.82,25754.0
2023-07-20 13:50:00,22.84,22.89,22.8,22.86,22497.0,22.84,22.89,22.8,22.86,22497.0
2023-07-20 14:00:00,22.85,22.94,22.84,22.94,44145.0,22.85,22.94,22.84,22.94,44145.0
2023-07-20 14:10:00,22.94,22.98,22.86,22.87,32507.0,22.94,22.98,22.86,22.87,32507.0
2023-07-20 14:20:00,22.87,22.9,22.85,22.86,13610.0,22.87,22.9,22.85,22.86,13610.0
2023-07-20 14:30:00,22.88,22.94,22.87,22.93,16837.0,22.88,22.94,22.87,22.93,16837.0
2023-07-20 14:40:00,22.93,23.06,22.92,23.03,48653.0,22.93,23.06,22.92,23.03,48653.0
2023-07-20 14:50:00,23.03,23.1,23.02,23.02,36787.0,23.03,23.1,23.02,23.02,36787.0
2023-07-20 15:00:00,23.03,23.09,23.0,23.05,43037.0,23.03,23.09,23.0,23.05,43037.0
2023-07-20 15:10:00,23.06,23.07,23.0,23.0,22932.0,23.06,23.07,23.0,23.0,22932.0
2023-07-20 15:20:00,23.0,23.0,22.94,22.95,31825.0,23.0,23.0,22.94,22.95,31825.0
2023-07-20 15:30:00,22.96,22.99,22.92,22.97,30033.0,22.96,22.99,22.92,22.97,30033.0
2023-07-20 15:40:00,22.97,23.08,22.97,22.99,75805.0,22.97,23.08,22.97,22.99,75805.0
2023-07-20 15:50:00,22.99,22.99,22.9,22.91,165649.0,22.99,22.99,22.9,22.91,165649.0
2023-07-21 09:30:00,23.05,23.22,22.89,22.91,107015.0,23.05,23.22,22.89,22.91,107015.0
2023-07-21 09:40:00,22.89,22.89,22.55,22.62,100262.0,22.89,22.89,22.55,22.62,100262.0
2023-07-21 09:50:00,22.62,22.69,22.42,22.43,131809.0,22.62,22.69,22.42,22.43,131809.0
2023-07-21 10:00:00,22.43,22.56,22.42,22.5,117748.0,22.43,22.56,22.42,22.5,117748.0
2023-07-21 10:10:00,22.49,22.56,22.46,22.54,92412.0,22.49,22.56,22.46,22.54,92412.0
2023-07-21 10:20:00,22.53,22.54,22.37,22.37,77458.0,22.53,22.54,22.37,22.37,77458.0
2023-07-21 10:30:00,22.36,22.4,22.23,22.27,87099.0,22.36,22.4,22.23,22.27,87099.0
2023-07-21 10:40:00,22.27,22.62,22.26,22.61,80462.0,22.27,22.62,22.26,22.61,80462.0
2023-07-21 10:50:00,22.61,22.64,22.51,22.62,48361.0,22.61,22.64,22.51,22.62,48361.0
2023-07-21 11:00:00,22.61,22.68,22.52,22.67,38239.0,22.61,22.68,22.52,22.67,38239.0
2023-07-21 11:10:00,22.66,22.68,22.57,22.61,47293.0,22.66,22.68,22.57,22.61,47293.0
2023-07-21 11:20:00,22.62,22.67,22.6,22.65,20946.0,22.62,22.67,22.6,22.65,20946.0
2023-07-21 11:30:00,22.66,22.68,22.59,22.6,17566.0,22.66,22.68,22.59,22.6,17566.0
2023-07-21 11:40:00,22.61,22.67,22.58,22.65,22630.0,22.61,22.67,22.58,22.65,22630.0
2023-07-21 11:50:00,22.64,22.64,22.53,22.61,19710.0,22.64,22.64,22.53,22.61,19710.0
2023-07-21 12:00:00,22.6,22.6,22.52,22.54,22553.0,22.6,22.6,22.52,22.54,22553.0
2023-07-21 12:10:00,22.54,22.57,22.51,22.54,16723.0,22.54,22.57,22.51,22.54,16723.0
2023-07-21 12:20:00,22.54,22.56,22.52,22.53,17809.0,22.54,22.56,22.52,22.53,17809.0
2023-07-21 12:30:00,22.53,22.59,22.52,22.55,19125.0,22.53,22.59,22.52,22.55,19125.0
2023-07-21 12:40:00,22.55,22.56,22.47,22.48,34900.0,22.55,22.56,22.47,22.48,34900.0
2023-07-21 12:50:00,22.5,22.59,22.47,22.55,37268.0,22.5,22.59,22.47,22.55,37268.0
2023-07-21 13:00:00,22.54,22.63,22.54,22.58,26147.0,22.54,22.63,22.54,22.58,26147.0
2023-07-21 13:10:00,22.58,22.6,22.53,22.59,19226.0,22.58,22.6,22.53,22.59,19226.0
2023-07-21 13:20:00,22.6,22.6,22.57,22.58,11177.0,22.6,22.6,22.57,22.58,11177.0
2023-07-21 13:30:00,22.58,22.63,22.56,22.56,19448.0,22.58,22.63,22.56,22.56,19448.0
2023-07-21 13:40:00,22.56,22.56,22.52,22.53,15961.0,22.56,22.56,22.52,22.53,15961.0
2023-07-21 13:50:00,22.53,22.55,22.47,22.48,24709.0,22.53,22.55,22.47,22.48,24709.0
2023-07-21 14:00:00,22.48,22.49,22.39,22.41,28080.0,22.48,22.49,22.39,22.41,28080.0
2023-07-21 14:10:00,22.41,22.43,22.38,22.43,26004.0,22.41,22.43,22.38,22.43,26004.0
2023-07-21 14:20:00,22.43,22.43,22.37,22.39,24265.0,22.43,22.43,22.37,22.39,24265.0
2023-07-21 14:30:00,22.39,22.39,22.33,22.34,35731.0,22.39,22.39,22.33,22.34,35731.0
2023-07-21 14:40:00,22.34,22.39,22.32,22.38,31838.0,22.34,22.39,22.32,22.38,31838.0
2023-07-21 14:50:00,22.37,22.38,22.32,22.36,29484.0,22.37,22.38,22.32,22.36,29484.0
2023-07-21 15:00:00,22.36,22.37,22.31,22.33,29324.0,22.36,22.37,22.31,22.33,29324.0
2023-07-21 15:10:00,22.33,22.33,22.26,22.33,42193.0,22.33,22.33,22.26,22.33,42193.0
2023-07-21 15:20:00,22.33,22.35,22.28,22.33,55931.0,22.33,22.35,22.28,22.33,55931.0
2023-07-21 15:30:00,22.32,22.33,22.25,22.26,59954.0,22.32,22.33,22.25,22.26,59954.0
2023-07-21 15:40:00,22.26,22.28,22.17,22.23,175072.0,22.26,22.28,22.17,22.23,175072.0
2023-07-21 15:50:00,22.23,22.28,22.16,22.18,274137.0,22.23,22.28,22.16,22.18,274137.0
2023-07-24 09:30:00,22.42,22.73,22.42,22.61,226450.0,22.42,22.73,22.42,22.61,226450.0
2023-07-24 09:40:00,22.64,22.68,22.42,22.47,117011.0,22.64,22.68,22.42,22.47,117011.0
2023-07-24 09:50:00,22.45,22.47,22.2,22.22,134692.0,22.45,22.47,22.2,22.22,134692.0
2023-07-24 10:00:00,22.22,22.4,22.21,22.37,88133.0,22.22,22.4,22.21,22.37,88133.0
2023-07-24 10:10:00,22.37,22.45,22.33,22.45,34097.0,22.37,22.45,22.33,22.45,34097.0
2023-07-24 10:20:00,22.45,22.58,22.45,22.55,70620.0,22.45,22.58,22.45,22.55,70620.0
2023-07-24 10:30:00,22.54,22.54,22.33,22.45,29122.0,22.54,22.54,22.33,22.45,29122.0
2023-07-24 10:40:00,22.46,22.58,22.43,22.55,28556.0,22.46,22.58,22.43,22.55,28556.0
2023-07-24 10:50:00,22.55,22.62,22.45,22.61,45116.0,22.55,22.62,22.45,22.61,45116.0
2023-07-24 11:00:00,22.6,22.68,22.57,22.63,35840.0,22.6,22.68,22.57,22.63,35840.0
2023-07-24 11:10:00,22.64,22.76,22.56,22.76,47522.0,22.64,22.76,22.56,22.76,47522.0
2023-07-24 11:20:00,22.76,22.86,22.72,22.85,76938.0,22.76,22.86,22.72,22.85,76938.0
2023-07-24 11:30:00,22.85,22.97,22.84,22.92,93375.0,22.85,22.97,22.84,22.92,93375.0
2023-07-24 11:40:00,22.92,22.94,22.82,22.87,44430.0,22.92,22.94,22.82,22.87,44430.0
2023-07-24 11:50:00,22.88,22.94,22.88,22.92,26514.0,22.88,22.94,22.88,22.92,26514.0
2023-07-24 12:00:00,22.91,22.96,22.87,22.88,29699.0,22.91,22.96,22.87,22.88,29699.0
2023-07-24 12:10:00,22.88,22.93,22.78,22.78,28206.0,22.88,22.93,22.78,22.78,28206.0
2023-07-24 12:20:00,22.78,22.78,22.69,22.69,33124.0,22.78,22.78,22.69,22.69,33124.0
2023-07-24 12:30:00,22.69,22.82,22.69,22.73,27492.0,22.69,22.82,22.69,22.73,27492.0
2023-07-24 12:40:00,22.71,22.72,22.63,22.67,16453.0,22.71,22.72,22.63,22.67,16453.0
2023-07-24 12:50:00,22.66,22.66,22.5,22.57,78789.0,22.66,22.66,22.5,22.57,78789.0
2023-07-24 13:00:00,22.57,22.71,22.5,22.71,69574.0,22.57,22.71,22.5,22.71,69574.0
2023-07-24 13:10:00,22.7,22.83,22.67,22.77,53921.0,22.7,22.83,22.67,22.77,53921.0
2023-07-24 13:20:00,22.78,22.81,22.71,22.75,29195.0,22.78,22.81,22.71,22.75,29195.0
2023-07-24 13:30:00,22.73,22.74,22.66,22.69,20722.0,22.73,22.74,22.66,22.69,20722.0
2023-07-24 13:40:00,22.69,22.75,22.63,22.75,17096.0,22.69,22.75,22.63,22.75,17096.0
2023-07-24 13:50:00,22.74,22.76,22.72,22.76,9565.0,22.74,22.76,22.72,22.76,9565.0
2023-07-24 14:00:00,22.75,22.79,22.75,22.78,15257.0,22.75,22.79,22.75,22.78,15257.0
2023-07-24 14:10:00,22.78,22.78,22.7,22.75,21007.0,22.78,22.78,22.7,22.75,21007.0
2023-07-24 14:20:00,22.75,22.83,22.74,22.83,14200.0,22.75,22.83,22.74,22.83,14200.0
2023-07-24 14:30:00,22.83,22.83,22.74,22.76,15297.0,22.83,22.83,22.74,22.76,15297.0
2023-07-24 14:40:00,22.76,22.77,22.64,22.73,58334.0,22.76,22.77,22.64,22.73,58334.0
2023-07-24 14:50:00,22.73,22.73,22.67,22.69,19755.0,22.73,22.73,22.67,22.69,19755.0
2023-07-24 15:00:00,22.68,22.8,22.67,22.79,34157.0,22.68,22.8,22.67,22.79,34157.0
2023-07-24 15:10:00,22.79,22.86,22.78,22.82,37936.0,22.79,22.86,22.78,22.82,37936.0
2023-07-24 15:20:00,22.81,22.83,22.75,22.75,30106.0,22.81,22.83,22.75,22.75,30106.0
2023-07-24 15:30:00,22.74,22.8,22.74,22.77,35029.0,22.74,22.8,22.74,22.77,35029.0
2023-07-24 15:40:00,22.77,22.9,22.74,22.89,82607.0,22.77,22.9,22.74,22.89,82607.0
2023-07-24 15:50:00,22.9,23.04,22.9,23.04,295164.0,22.9,23.04,22.9,23.04,295164.0
2023-07-25 09:30:00,23.1,23.1,22.76,22.79,76275.0,23.1,23.1,22.76,22.79,76275.0
2023-07-25 09:40:00,22.8,22.83,22.53,22.55,67331.0,22.8,22.83,22.53,22.55,67331.0
2023-07-25 09:50:00,22.56,22.79,22.54,22.7,86877.0,22.56,22.79,22.54,22.7,86877.0
2023-07-25 10:00:00,22.74,22.86,22.73,22.83,48372.0,22.74,22.86,22.73,22.83,48372.0
2023-07-25 10:10:00,22.81,22.89,22.77,22.83,11680.0,22.81,22.89,22.77,22.83,11680.0
2023-07-25 10:20:00,22.84,22.95,22.83,22.89,57475.0,22.84,22.95,22.83,22.89,57475.0
2023-07-25 10:30:00,22.89,22.89,22.7,22.74,20563.0,22.89,22.89,22.7,22.74,20563.0
2023-07-25 10:40:00,22.76,22.85,22.75,22.82,19380.0,22.76,22.85,22.75,22.82,19380.0
2023-07-25 10:50:00,22.83,22.91,22.79,22.89,19985.0,22.83,22.91,22.79,22.89,19985.0
2023-07-25 11:00:00,22.88,22.9,22.85,22.86,17585.0,22.88,22.9,22.85,22.86,17585.0
2023-07-25 11:10:00,22.86,22.88,22.72,22.75,22175.0,22.86,22.88,22.72,22.75,22175.0
2023-07-25 11:20:00,22.74,22.8,22.65,22.78,33353.0,22.74,22.8,22.65,22.78,33353.0
2023-07-25 11:30:00,22.79,22.84,22.77,22.79,7266.0,22.79,22.84,22.77,22.79,7266.0
2023-07-25 11:40:00,22.77,22.82,22.75,22.79,9474.0,22.77,22.82,22.75,22.79,9474.0
2023-07-25 11:50:00,22.79,22.82,22.75,22.78,16556.0,22.79,22.82,22.75,22.78,16556.0
2023-07-25 12:00:00,22.79,22.81,22.75,22.77,25325.0,22.79,22.81,22.75,22.77,25325.0
2023-07-25 12:10:00,22.77,22.79,22.71,22.71,29240.0,22.77,22.79,22.71,22.71,29240.0
2023-07-25 12:20:00,22.71,22.73,22.67,22.69,6947.0,22.71,22.73,22.67,22.69,6947.0
2023-07-25 12:30:00,22.68,22.68,22.61,22.62,27554.0,22.68,22.68,22.61,22.62,27554.0
2023-07-25 12:40:00,22.62,22.72,22.58,22.69,47092.0,22.62,22.72,22.58,22.69,47092.0
2023-07-25 12:50:00,22.7,22.79,22.7,22.79,19967.0,22.7,22.79,22.7,22.79,19967.0
2023-07-25 13:00:00,22.79,22.84,22.78,22.8,16143.0,22.79,22.84,22.78,22.8,16143.0
2023-07-25 13:10:00,22.8,22.81,22.75,22.76,6476.0,22.8,22.81,22.75,22.76,6476.0
2023-07-25 13:20:00,22.77,22.8,22.74,22.76,14368.0,22.77,22.8,22.74,22.76,14368.0
2023-07-25 13:30:00,22.77,22.83,22.76,22.76,7509.0,22.77,22.83,22.76,22.76,7509.0
2023-07-25 13:40:00,22.76,22.79,22.76,22.78,6163.0,22.76,22.79,22.76,22.78,6163.0
2023-07-25 13:50:00,22.77,22.82,22.76,22.82,5500.0,22.77,22.82,22.76,22.82,5500.0
2023-07-25 14:00:00,22.81,22.82,22.79,22.8,14711.0,22.81,22.82,22.79,22.8,14711.0
2023-07-25 14:10:00,22.8,22.89,22.8,22.88,19710.0,22.8,22.89,22.8,22.88,19710.0
2023-07-25 14:20:00,22.88,22.94,22.88,22.91,29081.0,22.88,22.94,22.88,22.91,29081.0
2023-07-25 14:30:00,22.91,22.98,22.89,22.91,37044.0,22.91,22.98,22.89,22.91,37044.0
2023-07-25 14:40:00,22.9,22.91,22.77,22.78,31020.0,22.9,22.91,22.77,22.78,31020.0
2023-07-25 14:50:00,22.77,22.8,22.71,22.77,35534.0,22.77,22.8,22.71,22.77,35534.0
2023-07-25 15:00:00,22.77,22.88,22.77,22.88,18816.0,22.77,22.88,22.77,22.88,18816.0
2023-07-25 15:10:00,22.87,22.9,22.83,22.87,15023.0,22.87,22.9,22.83,22.87,15023.0
2023-07-25 15:20:00,22.87,22.89,22.84,22.84,11791.0,22.87,22.89,22.84,22.84,11791.0
2023-07-25 15:30:00,22.84,22.86,22.8,22.85,32686.0,22.84,22.86,22.8,22.85,32686.0
2023-07-25 15:40:00,22.84,22.84,22.72,22.8,49419.0,22.84,22.84,22.72,22.8,49419.0
2023-07-25 15:50:00,22.8,22.85,22.77,22.85,159852.0,22.8,22.85,22.77,22.85,159852.0
2023-07-26 09:30:00,22.7,22.85,22.64,22.83,72043.0,22.7,22.85,22.64,22.83,72043.0
2023-07-26 09:40:00,22.85,22.98,22.81,22.86,57614.0,22.85,22.98,22.81,22.86,57614.0
2023-07-26 09:50:00,22.85,22.95,22.84,22.93,20968.0,22.85,22.95,22.84,22.93,20968.0
2023-07-26 10:00:00,22.93,22.98,22.86,22.93,31802.0,22.93,22.98,22.86,22.93,31802.0
2023-07-26 10:10:00,22.95,22.99,22.89,22.91,33220.0,22.95,22.99,22.89,22.91,33220.0
2023-07-26 10:20:00,22.9,22.96,22.82,22.91,21191.0,22.9,22.96,22.82,22.91,21191.0
2023-07-26 10:30:00,22.93,22.93,22.8,22.82,32558.0,22.93,22.93,22.8,22.82,32558.0
2023-07-26 10:40:00,22.82,22.86,22.7,22.7,32308.0,22.82,22.86,22.7,22.7,32308.0
2023-07-26 10:50:00,22.7,22.72,22.54,22.54,48128.0,22.7,22.72,22.54,22.54,48128.0
2023-07-26 11:00:00,22.55,22.61,22.48,22.58,75371.0,22.55,22.61,22.48,22.58,75371.0
2023-07-26 11:10:00,22.57,22.59,22.52,22.53,23414.0,22.57,22.59,22.52,22.53,23414.0
2023-07-26 11:20:00,22.53,22.54,22.5,22.51,29533.0,22.53,22.54,22.5,22.51,29533.0
2023-07-26 11:30:00,22.51,22.62,22.51,22.6,29039.0,22.51,22.62,22.51,22.6,29039.0
2023-07-26 11:40:00,22.61,22.68,22.57,22.68,17692.0,22.61,22.68,22.57,22.68,17692.0
2023-07-26 11:50:00,22.67,22.71,22.64,22.64,29941.0,22.67,22.71,22.64,22.64,29941.0
2023-07-26 12:00:00,22.64,22.66,22.59,22.61,15489.0,22.64,22.66,22.59,22.61,15489.0
2023-07-26 12:10:00,22.61,22.79,22.6,22.77,32485.0,22.61,22.79,22.6,22.77,32485.0
2023-07-26 12:20:00,22.76,22.78,22.74,22.74,12706.0,22.76,22.78,22.74,22.74,12706.0
2023-07-26 12:30:00,22.74,22.76,22.72,22.75,13439.0,22.74,22.76,22.72,22.75,13439.0
2023-07-26 12:40:00,22.75,22.76,22.71,22.76,8655.0,22.75,22.76,22.71,22.76,8655.0
2023-07-26 12:50:00,22.76,22.83,22.76,22.83,18555.0,22.76,22.83,22.76,22.83,18555.0
2023-07-26 13:00:00,22.82,22.87,22.8,22.85,16393.0,22.82,22.87,22.8,22.85,16393.0
2023-07-26 13:10:00,22.85,22.87,22.81,22.82,20941.0,22.85,22.87,22.81,22.82,20941.0
2023-07-26 13:20:00,22.82,22.84,22.79,22.82,12134.0,22.82,22.84,22.79,22.82,12134.0
2023-07-26 13:30:00,22.79,22.83,22.78,22.82,9232.0,22.79,22.83,22.78,22.82,9232.0
2023-07-26 13:40:00,22.82,22.83,22.79,22.79,8778.0,22.82,22.83,22.79,22.79,8778.0
2023-07-26 13:50:00,22.8,22.82,22.77,22.77,12772.0,22.8,22.82,22.77,22.77,12772.0
2023-07-26 14:00:00,22.68,22.79,22.68,22.75,11522.0,22.68,22.79,22.68,22.75,11522.0
2023-07-26 14:10:00,22.75,22.78,22.71,22.73,10411.0,22.75,22.78,22.71,22.73,10411.0
2023-07-26 14:20:00,22.72,22.72,22.62,22.69,11873.0,22.72,22.72,22.62,22.69,11873.0
2023-07-26 14:30:00,22.66,22.83,22.66,22.82,9873.0,22.66,22.83,22.66,22.82,9873.0
2023-07-26 14:40:00,22.84,22.93,22.83,22.86,40710.0,22.84,22.93,22.83,22.86,40710.0
2023-07-26 14:50:00,22.86,22.91,22.81,22.84,19280.0,22.86,22.91,22.81,22.84,19280.0
2023-07-26 15:00:00,22.85,22.87,22.7,22.74,15668.0,22.85,22.87,22.7,22.74,15668.0
2023-07-26 15:10:00,22.71,22.76,22.69,22.73,17978.0,22.71,22.76,22.69,22.73,17978.0
2023-07-26 15:20:00,22.71,22.79,22.71,22.76,9672.0,22.71,22.79,22.71,22.76,9672.0
2023-07-26 15:30:00,22.78,22.78,22.71,22.74,39504.0,22.78,22.78,22.71,22.74,39504.0
2023-07-26 15:40:00,22.75,22.81,22.74,22.75,18260.0,22.75,22.81,22.74,22.75,18260.0
2023-07-26 15:50:00,22.74,22.74,22.67,22.69,110059.0,22.74,22.74,22.67,22.69,110059.0
2023-07-27 09:30:00,22.94,23.15,22.74,23.1,146142.0,22.94,23.15,22.74,23.1,146142.0
2023-07-27 09:40:00,23.1,23.14,22.99,23.03,61276.0,23.1,23.14,22.99,23.03,61276.0
2023-07-27 09:50:00,23.03,23.04,22.93,23.0,45847.0,23.03,23.04,22.93,23.0,45847.0
2023-07-27 10:00:00,23.01,23.01,22.83,22.86,38728.0,23.01,23.01,22.83,22.86,38728.0
2023-07-27 10:10:00,22.85,22.91,22.79,22.86,27483.0,22.85,22.91,22.79,22.86,27483.0
2023-07-27 10:20:00,22.83,22.83,22.68,22.69,48354.0,22.83,22.83,22.68,22.69,48354.0
2023-07-27 10:30:00,22.68,22.81,22.68,22.81,65076.0,22.68,22.81,22.68,22.81,65076.0
2023-07-27 10:40:00,22.82,22.87,22.74,22.84,41308.0,22.82,22.87,22.74,22.84,41308.0
2023-07-27 10:50:00,22.83,22.86,22.75,22.76,14261.0,22.83,22.86,22.75,22.76,14261.0
2023-07-27 11:00:00,22.79,22.9,22.78,22.85,19730.0,22.79,22.9,22.78,22.85,19730.0
2023-07-27 11:10:00,22.87,22.87,22.77,22.79,13051.0,22.87,22.87,22.77,22.79,13051.0
2023-07-27 11:20:00,22.78,22.89,22.77,22.88,66624.0,22.78,22.89,22.77,22.88,66624.0
2023-07-27 11:30:00,22.88,22.94,22.86,22.94,27605.0,22.88,22.94,22.86,22.94,27605.0
2023-07-27 11:40:00,22.94,22.95,22.83,22.84,12354.0,22.94,22.95,22.83,22.84,12354.0
2023-07-27 11:50:00,22.84,22.87,22.83,22.85,14252.0,22.84,22.87,22.83,22.85,14252.0
2023-07-27 12:00:00,22.85,22.88,22.83,22.88,11641.0,22.85,22.88,22.83,22.88,11641.0
2023-07-27 12:10:00,22.88,22.97,22.87,22.97,19137.0,22.88,22.97,22.87,22.97,19137.0
2023-07-27 12:20:00,22.97,23.15,22.96,23.13,100282.0,22.97,23.15,22.96,23.13,100282.0
2023-07-27 12:30:00,23.15,23.48,23.15,23.46,255175.0,23.15,23.48,23.15,23.46,255175.0
2023-07-27 12:40:00,23.48,23.49,23.26,23.36,161026.0,23.48,23.49,23.26,23.36,161026.0
2023-07-27 12:50:00,23.36,23.41,23.08,23.11,85226.0,23.36,23.41,23.08,23.11,85226.0
2023-07-27 13:00:00,23.12,23.16,22.91,22.97,79845.0,23.12,23.16,22.91,22.97,79845.0
2023-07-27 13:10:00,22.95,23.04,22.78,22.85,107755.0,22.95,23.04,22.78,22.85,107755.0
2023-07-27 13:20:00,22.85,22.88,22.81,22.83,47536.0,22.85,22.88,22.81,22.83,47536.0
2023-07-27 13:30:00,22.83,22.88,22.8,22.83,64286.0,22.83,22.88,22.8,22.83,64286.0
2023-07-27 13:40:00,22.85,22.88,22.81,22.81,40693.0,22.85,22.88,22.81,22.81,40693.0
2023-07-27 13:50:00,22.82,22.88,22.8,22.87,35887.0,22.82,22.88,22.8,22.87,35887.0
2023-07-27 14:00:00,22.85,22.87,22.8,22.81,36075.0,22.85,22.87,22.8,22.81,36075.0
2023-07-27 14:10:00,22.81,22.81,22.69,22.71,50487.0,22.81,22.81,22.69,22.71,50487.0
2023-07-27 14:20:00,22.72,22.75,22.45,22.46,124857.0,22.72,22.75,22.45,22.46,124857.0
2023-07-27 14:30:00,22.46,22.5,22.32,22.34,59947.0,22.46,22.5,22.32,22.34,59947.0
2023-07-27 14:40:00,22.34,22.42,22.34,22.36,58113.0,22.34,22.42,22.34,22.36,58113.0
2023-07-27 14:50:00,22.35,22.38,22.2,22.23,100937.0,22.35,22.38,22.2,22.23,100937.0
2023-07-27 15:00:00,22.22,22.23,22.13,22.17,79685.0,22.22,22.23,22.13,22.17,79685.0
2023-07-27 15:10:00,22.18,22.24,22.14,22.23,36431.0,22.18,22.24,22.14,22.23,36431.0
2023-07-27 15:20:00,22.22,22.28,22.16,22.25,28279.0,22.22,22.28,22.16,22.25,28279.0
2023-07-27 15:30:00,22.26,22.34,22.25,22.26,34238.0,22.26,22.34,22.25,22.26,34238.0
2023-07-27 15:40:00,22.27,22.27,22.17,22.19,54476.0,22.27,22.27,22.17,22.19,54476.0
2023-07-27 15:50:00,22.2,22.28,22.14,22.23,229201.0,22.2,22.28,22.14,22.23,229201.0
2023-07-28 09:30:00,22.02,22.18,21.79,21.87,278100.0,22.02,22.18,21.79,21.87,278100.0
2023-07-28 09:40:00,21.87,22.26,21.86,22.23,119215.0,21.87,22.26,21.86,22.23,119215.0
2023-07-28 09:50:00,22.22,22.23,21.92,21.96,71315.0,22.22,22.23,21.92,21.96,71315.0
2023-07-28 10:00:00,21.95,22.23,21.92,22.19,97817.0,21.95,22.23,21.92,22.19,97817.0
2023-07-28 10:10:00,22.17,22.39,22.14,22.37,92788.0,22.17,22.39,22.14,22.37,92788.0
2023-07-28 10:20:00,22.36,22.36,22.21,22.25,41337.0,22.36,22.36,22.21,22.25,41337.0
2023-07-28 10:30:00,22.27,22.3,22.13,22.13,33933.0,22.27,22.3,22.13,22.13,33933.0
2023-07-28 10:40:00,22.13,22.31,22.13,22.31,25851.0,22.13,22.31,22.13,22.31,25851.0
2023-07-28 10:50:00,22.3,22.35,22.25,22.35,37174.0,22.3,22.35,22.25,22.35,37174.0
2023-07-28 11:00:00,22.35,22.38,22.26,22.28,52012.0,22.35,22.38,22.26,22.28,52012.0
2023-07-28 11:10:00,22.26,22.39,22.26,22.37,14457.0,22.26,22.39,22.26,22.37,14457.0
2023-07-28 11:20:00,22.37,22.46,22.37,22.42,38148.0,22.37,22.46,22.37,22.42,38148.0
2023-07-28 11:30:00,22.42,22.49,22.41,22.42,36791.0,22.42,22.49,22.41,22.42,36791.0
2023-07-28 11:40:00,22.42,22.44,22.31,22.35,31736.0,22.42,22.44,22.31,22.35,31736.0
2023-07-28 11:50:00,22.36,22.37,22.28,22.35,21302.0,22.36,22.37,22.28,22.35,21302.0
2023-07-28 12:00:00,22.35,22.36,22.25,22.26,26792.0,22.35,22.36,22.25,22.26,26792.0
2023-07-28 12:10:00,22.25,22.38,22.24,22.38,10035.0,22.25,22.38,22.24,22.38,10035.0
2023-07-28 12:20:00,22.39,22.44,22.38,22.42,16409.0,22.39,22.44,22.38,22.42,16409.0
2023-07-28 12:30:00,22.44,22.44,22.37,22.38,9275.0,22.44,22.44,22.37,22.38,9275.0
2023-07-28 12:40:00,22.38,22.4,22.36,22.36,16064.0,22.38,22.4,22.36,22.36,16064.0
2023-07-28 12:50:00,22.38,22.4,22.3,22.34,27982.0,22.38,22.4,22.3,22.34,27982.0
2023-07-28 13:00:00,22.32,22.33,22.27,22.28,32037.0,22.32,22.33,22.27,22.28,32037.0
2023-07-28 13:10:00,22.28,22.32,22.24,22.25,22281.0,22.28,22.32,22.24,22.25,22281.0
2023-07-28 13:20:00,22.27,22.27,22.2,22.24,16227.0,22.27,22.27,22.2,22.24,16227.0
2023-07-28 13:30:00,22.24,22.26,22.18,22.2,15721.0,22.24,22.26,22.18,22.2,15721.0
2023-07-28 13:40:00,22.19,22.2,22.1,22.12,17248.0,22.19,22.2,22.1,22.12,17248.0
2023-07-28 13:50:00,22.12,22.2,22.12,22.2,25800.0,22.12,22.2,22.12,22.2,25800.0
2023-07-28 14:00:00,22.19,22.21,22.13,22.16,19133.0,22.19,22.21,22.13,22.16,19133.0
2023-07-28 14:10:00,22.16,22.16,22.06,22.13,50793.0,22.16,22.16,22.06,22.13,50793.0
2023-07-28 14:20:00,22.13,22.17,22.1,22.14,28348.0,22.13,22.17,22.1,22.14,28348.0
2023-07-28 14:30:00,22.15,22.16,22.05,22.07,33495.0,22.15,22.16,22.05,22.07,33495.0
2023-07-28 14:40:00,22.06,22.09,22.05,22.06,27767.0,22.06,22.09,22.05,22.06,27767.0
2023-07-28 14:50:00,22.07,22.11,21.96,21.97,82985.0,22.07,22.11,21.96,21.97,82985.0
2023-07-28 15:00:00,21.98,22.0,21.95,21.96,51626.0,21.98,22.0,21.95,21.96,51626.0
2023-07-28 15:10:00,21.95,21.99,21.95,21.98,30182.0,21.95,21.99,21.95,21.98,30182.0
2023-07-28 15:20:00,21.98,21.99,21.84,21.85,82999.0,21.98,21.99,21.84,21.85,82999.0
2023-07-28 15:30:00,21.84,21.88,21.81,21.83,63862.0,21.84,21.88,21.81,21.83,63862.0
2023-07-28 15:40:00,21.83,21.88,21.81,21.84,126194.0,21.83,21.88,21.81,21.84,126194.0
2023-07-28 15:50:00,21.83,21.99,21.83,21.92,189413.0,21.83,21.99,21.83,21.92,189413.0
2023-07-31 09:30:00,22.0,22.01,21.84,21.95,131486.0,22.0,22.01,21.84,21.95,131486.0
2023-07-31 09:40:00,21.94,22.14,21.93,22.09,89831.0,21.94,22.14,21.93,22.09,89831.0
2023-07-31 09:50:00,22.11,22.19,21.95,22.07,89313.0,22.11,22.19,21.95,22.07,89313.0
2023-07-31 10:00:00,22.1,22.23,21.97,22.15,44876.0,22.1,22.23,21.97,22.15,44876.0
2023-07-31 10:10:00,22.16,22.33,22.15,22.3,61367.0,22.16,22.33,22.15,22.3,61367.0
2023-07-31 10:20:00,22.31,22.36,22.27,22.3,36624.0,22.31,22.36,22.27,22.3,36624.0
2023-07-31 10:30:00,22.31,22.35,22.22,22.3,44847.0,22.31,22.35,22.22,22.3,44847.0
2023-07-31 10:40:00,22.3,22.38,22.26,22.3,57616.0,22.3,22.38,22.26,22.3,57616.0
2023-07-31 10:50:00,22.29,22.29,22.14,22.24,70510.0,22.29,22.29,22.14,22.24,70510.0
2023-07-31 11:00:00,22.25,22.32,22.2,22.3,29026.0,22.25,22.32,22.2,22.3,29026.0
2023-07-31 11:10:00,22.29,22.34,22.27,22.32,30321.0,22.29,22.34,22.27,22.32,30321.0
2023-07-31 11:20:00,22.32,22.32,22.25,22.26,11275.0,22.32,22.32,22.25,22.26,11275.0
2023-07-31 11:30:00,22.26,22.32,22.22,22.28,22893.0,22.26,22.32,22.22,22.28,22893.0
2023-07-31 11:40:00,22.27,22.31,22.27,22.29,13965.0,22.27,22.31,22.27,22.29,13965.0
2023-07-31 11:50:00,22.28,22.28,22.21,22.23,9842.0,22.28,22.28,22.21,22.23,9842.0
2023-07-31 12:00:00,22.24,22.27,22.13,22.15,21791.0,22.24,22.27,22.13,22.15,21791.0
2023-07-31 12:10:00,22.16,22.22,22.15,22.21,11126.0,22.16,22.22,22.15,22.21,11126.0
2023-07-31 12:20:00,22.21,22.24,22.2,22.2,15780.0,22.21,22.24,22.2,22.2,15780.0
2023-07-31 12:30:00,22.2,22.29,22.2,22.24,15313.0,22.2,22.29,22.2,22.24,15313.0
2023-07-31 12:40:00,22.23,22.24,22.15,22.19,14889.0,22.23,22.24,22.15,22.19,14889.0
2023-07-31 12:50:00,22.18,22.18,22.13,22.14,14098.0,22.18,22.18,22.13,22.14,14098.0
2023-07-31 13:00:00,22.14,22.18,22.11,22.17,26449.0,22.14,22.18,22.11,22.17,26449.0
2023-07-31 13:10:00,22.16,22.19,22.12,22.13,15292.0,22.16,22.19,22.12,22.13,15292.0
2023-07-31 13:20:00,22.14,22.16,22.08,22.14,19064.0,22.14,22.16,22.08,22.14,19064.0
2023-07-31 13:30:00,22.14,22.17,22.11,22.17,10833.0,22.14,22.17,22.11,22.17,10833.0
2023-07-31 13:40:00,22.17,22.19,22.15,22.18,10488.0,22.17,22.19,22.15,22.18,10488.0
2023-07-31 13:50:00,22.19,22.23,22.16,22.23,10155.0,22.19,22.23,22.16,22.23,10155.0
2023-07-31 14:00:00,22.24,22.27,22.21,22.22,24906.0,22.24,22.27,22.21,22.22,24906.0
2023-07-31 14:10:00,22.23,22.27,22.18,22.18,24848.0,22.23,22.27,22.18,22.18,24848.0
2023-07-31 14:20:00,22.19,22.28,22.18,22.24,30225.0,22.19,22.28,22.18,22.24,30225.0
2023-07-31 14:30:00,22.25,22.29,22.23,22.26,19459.0,22.25,22.29,22.23,22.26,19459.0
2023-07-31 14:40:00,22.27,22.29,22.26,22.26,12122.0,22.27,22.29,22.26,22.26,12122.0
2023-07-31 14:50:00,22.26,22.29,22.26,22.28,15618.0,22.26,22.29,22.26,22.28,15618.0
2023-07-31 15:00:00,22.28,22.3,22.23,22.27,34421.0,22.28,22.3,22.23,22.27,34421.0
2023-07-31 15:10:00,22.27,22.28,22.23,22.24,20403.0,22.27,22.28,22.23,22.24,20403.0
2023-07-31 15:20:00,22.25,22.28,22.24,22.28,9583.0,22.25,22.28,22.24,22.28,9583.0
2023-07-31 15:30:00,22.28,22.28,22.22,22.24,39669.0,22.28,22.28,22.22,22.24,39669.0
2023-07-31 15:40:00,22.23,22.24,22.16,22.17,40629.0,22.23,22.24,22.16,22.17,40629.0
2023-07-31 15:50:00,22.16,22.22,22.12,22.2,175782.0,22.16,22.22,22.12,22.2,175782.0
2023-08-01 09:30:00,21.95,22.0,21.72,21.95,137865.0,21.95,22.0,21.72,21.95,137865.0
2023-08-01 09:40:00,21.94,21.98,21.72,21.78,74887.0,21.94,21.98,21.72,21.78,74887.0
2023-08-01 09:50:00,21.75,21.84,21.67,21.71,77666.0,21.75,21.84,21.67,21.71,77666.0
2023-08-01 10:00:00,21.73,21.95,21.73,21.83,53633.0,21.73,21.95,21.73,21.83,53633.0
2023-08-01 10:10:00,21.85,21.9,21.67,21.69,42759.0,21.85,21.9,21.67,21.69,42759.0
2023-08-01 10:20:00,21.7,21.76,21.67,21.71,37421.0,21.7,21.76,21.67,21.71,37421.0
2023-08-01 10:30:00,21.7,21.75,21.65,21.71,42976.0,21.7,21.75,21.65,21.71,42976.0
2023-08-01 10:40:00,21.71,21.73,21.61,21.64,43563.0,21.71,21.73,21.61,21.64,43563.0
2023-08-01 10:50:00,21.64,21.68,21.62,21.66,59611.0,21.64,21.68,21.62,21.66,59611.0
2023-08-01 11:00:00,21.67,21.72,21.61,21.64,33319.0,21.67,21.72,21.61,21.64,33319.0
2023-08-01 11:10:00,21.65,21.69,21.61,21.63,41444.0,21.65,21.69,21.61,21.63,41444.0
2023-08-01 11:20:00,21.63,21.63,21.53,21.58,62093.0,21.63,21.63,21.53,21.58,62093.0
2023-08-01 11:30:00,21.56,21.71,21.56,21.7,25278.0,21.56,21.71,21.56,21.7,25278.0
2023-08-01 11:40:00,21.7,21.7,21.61,21.63,14910.0,21.7,21.7,21.61,21.63,14910.0
2023-08-01 11:50:00,21.64,21.65,21.57,21.62,32713.0,21.64,21.65,21.57,21.62,32713.0
2023-08-01 12:00:00,21.6,21.73,21.6,21.67,45156.0,21.6,21.73,21.6,21.67,45156.0
2023-08-01 12:10:00,21.68,21.69,21.65,21.66,10554.0,21.68,21.69,21.65,21.66,10554.0
2023-08-01 12:20:00,21.65,21.69,21.6,21.62,15549.0,21.65,21.69,21.6,21.62,15549.0
2023-08-01 12:30:00,21.63,21.66,21.57,21.58,18025.0,21.63,21.66,21.57,21.58,18025.0
2023-08-01 12:40:00,21.6,21.65,21.59,21.6,30397.0,21.6,21.65,21.59,21.6,30397.0
2023-08-01 12:50:00,21.6,21.64,21.58,21.63,31042.0,21.6,21.64,21.58,21.63,31042.0
2023-08-01 13:00:00,21.64,21.73,21.64,21.68,47519.0,21.64,21.73,21.64,21.68,47519.0
2023-08-01 13:10:00,21.68,21.68,21.6,21.61,14349.0,21.68,21.68,21.6,21.61,14349.0
2023-08-01 13:20:00,21.62,21.64,21.6,21.61,24139.0,21.62,21.64,21.6,21.61,24139.0
2023-08-01 13:30:00,21.6,21.6,21.46,21.46,92794.0,21.6,21.6,21.46,21.46,92794.0
2023-08-01 13:40:00,21.47,21.48,21.26,21.42,179911.0,21.47,21.48,21.26,21.42,179911.0
2023-08-01 13:50:00,21.41,21.47,21.37,21.44,49666.0,21.41,21.47,21.37,21.44,49666.0
2023-08-01 14:00:00,21.45,21.46,21.37,21.41,23701.0,21.45,21.46,21.37,21.41,23701.0
2023-08-01 14:10:00,21.41,21.43,21.37,21.42,22525.0,21.41,21.43,21.37,21.42,22525.0
2023-08-01 14:20:00,21.42,21.5,21.41,21.47,71921.0,21.42,21.5,21.41,21.47,71921.0
2023-08-01 14:30:00,21.48,21.59,21.48,21.59,25989.0,21.48,21.59,21.48,21.59,25989.0
2023-08-01 14:40:00,21.57,21.6,21.57,21.59,17914.0,21.57,21.6,21.57,21.59,17914.0
2023-08-01 14:50:00,21.6,21.61,21.57,21.59,7370.0,21.6,21.61,21.57,21.59,7370.0
2023-08-01 15:00:00,21.6,21.64,21.58,21.63,23758.0,21.6,21.64,21.58,21.63,23758.0
2023-08-01 15:10:00,21.65,21.66,21.62,21.65,11991.0,21.65,21.66,21.62,21.65,11991.0
2023-08-01 15:20:00,21.66,21.7,21.64,21.64,66408.0,21.66,21.7,21.64,21.64,66408.0
2023-08-01 15:30:00,21.66,21.7,21.63,21.65,28677.0,21.66,21.7,21.63,21.65,28677.0
2023-08-01 15:40:00,21.64,21.67,21.6,21.66,43988.0,21.64,21.67,21.6,21.66,43988.0
2023-08-01 15:50:00,21.65,21.69,21.49,21.51,249297.0,21.65,21.69,21.49,21.51,249297.0
2023-08-02 09:30:00,21.15,21.15,20.75,21.03,196316.0,21.15,21.15,20.75,21.03,196316.0
2023-08-02 09:40:00,21.01,21.05,20.94,20.95,78116.0,21.01,21.05,20.94,20.95,78116.0
2023-08-02 09:50:00,20.94,20.95,20.81,20.84,48001.0,20.94,20.95,20.81,20.84,48001.0
2023-08-02 10:00:00,20.84,20.93,20.76,20.85,55465.0,20.84,20.93,20.76,20.85,55465.0
2023-08-02 10:10:00,20.85,20.87,20.64,20.66,101055.0,20.85,20.87,20.64,20.66,101055.0
2023-08-02 10:20:00,20.66,20.93,20.65,20.89,49796.0,20.66,20.93,20.65,20.89,49796.0
2023-08-02 10:30:00,20.88,20.92,20.71,20.71,71550.0,20.88,20.92,20.71,20.71,71550.0
2023-08-02 10:40:00,20.72,20.76,20.56,20.58,81723.0,20.72,20.76,20.56,20.58,81723.0
2023-08-02 10:50:00,20.58,20.6,20.44,20.45,87352.0,20.58,20.6,20.44,20.45,87352.0
2023-08-02 11:00:00,20.44,20.6,20.37,20.6,150537.0,20.44,20.6,20.37,20.6,150537.0
2023-08-02 11:10:00,20.6,20.64,20.5,20.51,41213.0,20.6,20.64,20.5,20.51,41213.0
2023-08-02 11:20:00,20.5,20.58,20.46,20.54,47512.0,20.5,20.58,20.46,20.54,47512.0
2023-08-02 11:30:00,20.55,20.69,20.54,20.64,54377.0,20.55,20.69,20.54,20.64,54377.0
2023-08-02 11:40:00,20.64,20.7,20.56,20.56,24446.0,20.64,20.7,20.56,20.56,24446.0
2023-08-02 11:50:00,20.56,20.56,20.45,20.48,48220.0,20.56,20.56,20.45,20.48,48220.0
2023-08-02 12:00:00,20.47,20.48,20.34,20.39,79554.0,20.47,20.48,20.34,20.39,79554.0
2023-08-02 12:10:00,20.4,20.44,20.35,20.43,46803.0,20.4,20.44,20.35,20.43,46803.0
2023-08-02 12:20:00,20.43,20.43,20.34,20.36,39799.0,20.43,20.43,20.34,20.36,39799.0
2023-08-02 12:30:00,20.36,20.43,20.35,20.43,35523.0,20.36,20.43,20.35,20.43,35523.0
2023-08-02 12:40:00,20.42,20.49,20.38,20.43,32630.0,20.42,20.49,20.38,20.43,32630.0
2023-08-02 12:50:00,20.42,20.46,20.37,20.43,31309.0,20.42,20.46,20.37,20.43,31309.0
2023-08-02 13:00:00,20.45,20.6,20.45,20.6,24548.0,20.45,20.6,20.45,20.6,24548.0
2023-08-02 13:10:00,20.59,20.64,20.56,20.6,31193.0,20.59,20.64,20.56,20.6,31193.0
2023-08-02 13:20:00,20.61,20.62,20.55,20.58,14710.0,20.61,20.62,20.55,20.58,14710.0
2023-08-02 13:30:00,20.57,20.67,20.57,20.67,23528.0,20.57,20.67,20.57,20.67,23528.0
2023-08-02 13:40:00,20.66,20.68,20.6,20.64,17708.0,20.66,20.68,20.6,20.64,17708.0
2023-08-02 13:50:00,20.63,20.64,20.58,20.61,19035.0,20.63,20.64,20.58,20.61,19035.0
2023-08-02 14:00:00,20.6,20.66,20.58,20.64,12140.0,20.6,20.66,20.58,20.64,12140.0
2023-08-02 14:10:00,20.65,20.73,20.63,20.72,17593.0,20.65,20.73,20.63,20.72,17593.0
2023-08-02 14:20:00,20.68,20.8,20.68,20.78,73567.0,20.68,20.8,20.68,20.78,73567.0
2023-08-02 14:30:00,20.76,20.87,20.75,20.86,29996.0,20.76,20.87,20.75,20.86,29996.0
2023-08-02 14:40:00,20.86,20.88,20.84,20.86,14207.0,20.86,20.88,20.84,20.86,14207.0
2023-08-02 14:50:00,20.86,20.86,20.8,20.83,16990.0,20.86,20.86,20.8,20.83,16990.0
2023-08-02 15:00:00,20.84,20.91,20.83,20.9,44379.0,20.84,20.91,20.83,20.9,44379.0
2023-08-02 15:10:00,20.88,20.9,20.81,20.82,27892.0,20.88,20.9,20.81,20.82,27892.0
2023-08-02 15:20:00,20.81,20.86,20.76,20.78,16749.0,20.81,20.86,20.76,20.78,16749.0
2023-08-02 15:30:00,20.78,20.89,20.76,20.88,25090.0,20.78,20.89,20.76,20.88,25090.0
2023-08-02 15:40:00,20.89,20.93,20.86,20.92,57741.0,20.89,20.93,20.86,20.92,57741.0
2023-08-02 15:50:00,20.91,20.94,20.82,20.83,139142.0,20.91,20.94,20.82,20.83,139142.0
2023-08-03 09:30:00,20.88,21.06,20.78,20.95,98721.0,20.88,21.06,20.78,20.95,98721.0
2023-08-03 09:40:00,20.95,21.09,20.94,21.05,52581.0,20.95,21.09,20.94,21.05,52581.0
2023-08-03 09:50:00,21.04,21.09,20.84,20.84,38664.0,21.04,21.09,20.84,20.84,38664.0
2023-08-03 10:00:00,20.85,21.02,20.84,20.86,48188.0,20.85,21.02,20.84,20.86,48188.0
2023-08-03 10:10:00,20.86,20.87,20.77,20.85,41896.0,20.86,20.87,20.77,20.85,41896.0
2023-08-03 10:20:00,20.86,20.9,20.74,20.76,25200.0,20.86,20.9,20.74,20.76,25200.0
2023-08-03 10:30:00,20.75,20.82,20.74,20.77,17009.0,20.75,20.82,20.74,20.77,17009.0
2023-08-03 10:40:00,20.77,20.85,20.77,20.82,41611.0,20.77,20.85,20.77,20.82,41611.0
2023-08-03 10:50:00,20.82,21.02,20.79,21.02,17029.0,20.82,21.02,20.79,21.02,17029.0
2023-08-03 11:00:00,21.04,21.13,21.01,21.03,29678.0,21.04,21.13,21.01,21.03,29678.0
2023-08-03 11:10:00,21.0,21.1,21.0,21.09,16741.0,21.0,21.1,21.0,21.09,16741.0
2023-08-03 11:20:00,21.09,21.09,21.01,21.02,16183.0,21.09,21.09,21.01,21.02,16183.0
2023-08-03 11:30:00,21.0,21.03,20.96,20.97,19360.0,21.0,21.03,20.96,20.97,19360.0
2023-08-03 11:40:00,20.95,20.98,20.89,20.93,11483.0,20.95,20.98,20.89,20.93,11483.0
2023-08-03 11:50:00,20.93,20.97,20.93,20.95,6184.0,20.93,20.97,20.93,20.95,6184.0
2023-08-03 12:00:00,20.94,21.05,20.94,21.05,27997.0,20.94,21.05,20.94,21.05,27997.0
2023-08-03 12:10:00,21.05,21.08,20.95,20.99,19075.0,21.05,21.08,20.95,20.99,19075.0
2023-08-03 12:20:00,20.99,21.04,20.96,21.02,9615.0,20.99,21.04,20.96,21.02,9615.0
2023-08-03 12:30:00,21.02,21.05,20.97,21.04,9729.0,21.02,21.05,20.97,21.04,9729.0
2023-08-03 12:40:00,21.04,21.14,21.02,21.14,13916.0,21.04,21.14,21.02,21.14,13916.0
2023-08-03 12:50:00,21.14,21.14,21.03,21.1,26103.0,21.14,21.14,21.03,21.1,26103.0
2023-08-03 13:00:00,21.11,21.12,21.04,21.07,14347.0,21.11,21.12,21.04,21.07,14347.0
2023-08-03 13:10:00,21.07,21.12,21.06,21.1,8829.0,21.07,21.12,21.06,21.1,8829.0
2023-08-03 13:20:00,21.12,21.18,21.08,21.14,40231.0,21.12,21.18,21.08,21.14,40231.0
2023-08-03 13:30:00,21.15,21.15,21.07,21.1,11307.0,21.15,21.15,21.07,21.1,11307.0
2023-08-03 13:40:00,21.09,21.1,21.06,21.07,7683.0,21.09,21.1,21.06,21.07,7683.0
2023-08-03 13:50:00,21.07,21.1,21.03,21.04,14757.0,21.07,21.1,21.03,21.04,14757.0
2023-08-03 14:00:00,21.05,21.08,21.02,21.02,5945.0,21.05,21.08,21.02,21.02,5945.0
2023-08-03 14:10:00,21.02,21.04,21.0,21.03,12858.0,21.02,21.04,21.0,21.03,12858.0
2023-08-03 14:20:00,21.04,21.05,21.0,21.01,9215.0,21.04,21.05,21.0,21.01,9215.0
2023-08-03 14:30:00,21.02,21.04,20.9,20.91,18312.0,21.02,21.04,20.9,20.91,18312.0
2023-08-03 14:40:00,20.9,20.92,20.87,20.88,17854.0,20.9,20.92,20.87,20.88,17854.0
2023-08-03 14:50:00,20.89,21.04,20.89,21.03,25976.0,20.89,21.04,20.89,21.03,25976.0
2023-08-03 15:00:00,21.02,21.04,21.0,21.01,11695.0,21.02,21.04,21.0,21.01,11695.0
2023-08-03 15:10:00,21.02,21.02,20.94,20.98,15794.0,21.02,21.02,20.94,20.98,15794.0
2023-08-03 15:20:00,20.97,21.02,20.95,20.97,14143.0,20.97,21.02,20.95,20.97,14143.0
2023-08-03 15:30:00,20.97,21.02,20.97,21.01,10507.0,20.97,21.02,20.97,21.01,10507.0
2023-08-03 15:40:00,21.01,21.01,20.96,20.97,25518.0,21.01,21.01,20.96,20.97,25518.0
2023-08-03 15:50:00,20.97,21.0,20.92,20.93,90974.0,20.97,21.0,20.92,20.93,90974.0
2023-08-04 09:30:00,20.95,21.01,20.89,20.91,67233.0,20.95,21.01,20.89,20.91,67233.0
2023-08-04 09:40:00,20.9,21.16,20.89,21.1,35069.0,20.9,21.16,20.89,21.1,35069.0
2023-08-04 09:50:00,21.11,21.16,20.97,21.01,48092.0,21.11,21.16,20.97,21.01,48092.0
2023-08-04 10:00:00,21.03,21.15,20.98,21.15,40720.0,21.03,21.15,20.98,21.15,40720.0
2023-08-04 10:10:00,21.15,21.28,21.1,21.28,31350.0,21.15,21.28,21.1,21.28,31350.0
2023-08-04 10:20:00,21.27,21.35,21.27,21.32,64928.0,21.27,21.35,21.27,21.32,64928.0
2023-08-04 10:30:00,21.31,21.45,21.3,21.43,62646.0,21.31,21.45,21.3,21.43,62646.0
2023-08-04 10:40:00,21.43,21.59,21.42,21.56,68127.0,21.43,21.59,21.42,21.56,68127.0
2023-08-04 10:50:00,21.57,21.69,21.51,21.68,79910.0,21.57,21.69,21.51,21.68,79910.0
2023-08-04 11:00:00,21.69,21.88,21.65,21.83,150790.0,21.69,21.88,21.65,21.83,150790.0
2023-08-04 11:10:00,21.84,21.89,21.53,21.59,118084.0,21.84,21.89,21.53,21.59,118084.0
2023-08-04 11:20:00,21.59,21.65,21.56,21.59,120250.0,21.59,21.65,21.56,21.59,120250.0
2023-08-04 11:30:00,21.61,21.61,21.46,21.47,57004.0,21.61,21.61,21.46,21.47,57004.0
2023-08-04 11:40:00,21.46,21.49,21.32,21.36,51313.0,21.46,21.49,21.32,21.36,51313.0
2023-08-04 11:50:00,21.35,21.44,21.31,21.38,26960.0,21.35,21.44,21.31,21.38,26960.0
2023-08-04 12:00:00,21.37,21.46,21.32,21.39,28971.0,21.37,21.46,21.32,21.39,28971.0
2023-08-04 12:10:00,21.39,21.48,21.35,21.46,27492.0,21.39,21.48,21.35,21.46,27492.0
2023-08-04 12:20:00,21.47,21.48,21.4,21.44,11731.0,21.47,21.48,21.4,21.44,11731.0
2023-08-04 12:30:00,21.46,21.46,21.35,21.38,14401.0,21.46,21.46,21.35,21.38,14401.0
2023-08-04 12:40:00,21.39,21.44,21.36,21.42,17025.0,21.39,21.44,21.36,21.42,17025.0
2023-08-04 12:50:00,21.42,21.45,21.4,21.44,9878.0,21.42,21.45,21.4,21.44,9878.0
2023-08-04 13:00:00,21.42,21.43,21.4,21.42,8558.0,21.42,21.43,21.4,21.42,8558.0
2023-08-04 13:10:00,21.42,21.42,21.34,21.35,15511.0,21.42,21.42,21.34,21.35,15511.0
2023-08-04 13:20:00,21.34,21.35,21.26,21.29,22760.0,21.34,21.35,21.26,21.29,22760.0
2023-08-04 13:30:00,21.29,21.33,21.26,21.3,25299.0,21.29,21.33,21.26,21.3,25299.0
2023-08-04 13:40:00,21.29,21.29,21.23,21.27,9987.0,21.29,21.29,21.23,21.27,9987.0
2023-08-04 13:50:00,21.27,21.29,21.22,21.23,20545.0,21.27,21.29,21.22,21.23,20545.0
2023-08-04 14:00:00,21.23,21.23,21.13,21.15,31616.0,21.23,21.23,21.13,21.15,31616.0
2023-08-04 14:10:00,21.15,21.21,21.06,21.07,49607.0,21.15,21.21,21.06,21.07,49607.0
2023-08-04 14:20:00,21.05,21.11,21.02,21.06,32592.0,21.05,21.11,21.02,21.06,32592.0
2023-08-04 14:30:00,21.05,21.09,21.01,21.01,14197.0,21.05,21.09,21.01,21.01,14197.0
2023-08-04 14:40:00,21.01,21.02,20.97,21.0,27923.0,21.01,21.02,20.97,21.0,27923.0
2023-08-04 14:50:00,20.99,21.02,20.93,21.0,28233.0,20.99,21.02,20.93,21.0,28233.0
2023-08-04 15:00:00,21.0,21.05,20.99,21.0,29041.0,21.0,21.05,20.99,21.0,29041.0
2023-08-04 15:10:00,21.01,21.08,20.99,21.03,27767.0,21.01,21.08,20.99,21.03,27767.0
2023-08-04 15:20:00,21.03,21.07,20.92,20.99,89367.0,21.03,21.07,20.92,20.99,89367.0
2023-08-04 15:30:00,21.0,21.04,20.95,20.96,47746.0,21.0,21.04,20.95,20.96,47746.0
2023-08-04 15:40:00,20.96,21.0,20.93,20.98,78888.0,20.96,21.0,20.93,20.98,78888.0
2023-08-04 15:50:00,20.98,21.01,20.93,20.99,154215.0,20.98,21.01,20.93,20.99,154215.0
2023-08-07 09:30:00,20.9,21.24,20.88,21.16,98249.0,20.9,21.24,20.88,21.16,98249.0
2023-08-07 09:40:00,21.15,21.23,20.7,20.74,77911.0,21.15,21.23,20.7,20.74,77911.0
2023-08-07 09:50:00,20.75,20.83,20.58,20.58,55557.0,20.75,20.83,20.58,20.58,55557.0
2023-08-07 10:00:00,20.59,20.65,20.48,20.63,85659.0,20.59,20.65,20.48,20.63,85659.0
2023-08-07 10:10:00,20.64,20.68,20.55,20.68,22534.0,20.64,20.68,20.55,20.68,22534.0
2023-08-07 10:20:00,20.67,20.74,20.63,20.73,49052.0,20.67,20.74,20.63,20.73,49052.0
2023-08-07 10:30:00,20.72,20.79,20.66,20.78,34824.0,20.72,20.79,20.66,20.78,34824.0
2023-08-07 10:40:00,20.77,21.0,20.75,20.96,36373.0,20.77,21.0,20.75,20.96,36373.0
2023-08-07 10:50:00,20.93,20.94,20.74,20.79,22519.0,20.93,20.94,20.74,20.79,22519.0
2023-08-07 11:00:00,20.79,20.79,20.7,20.76,16912.0,20.79,20.79,20.7,20.76,16912.0
2023-08-07 11:10:00,20.76,20.85,20.75,20.76,27268.0,20.76,20.85,20.75,20.76,27268.0
2023-08-07 11:20:00,20.77,20.83,20.76,20.82,14802.0,20.77,20.83,20.76,20.82,14802.0
2023-08-07 11:30:00,20.82,20.86,20.74,20.84,18688.0,20.82,20.86,20.74,20.84,18688.0
2023-08-07 11:40:00,20.84,20.89,20.83,20.86,14120.0,20.84,20.89,20.83,20.86,14120.0
2023-08-07 11:50:00,20.91,20.95,20.89,20.93,19029.0,20.91,20.95,20.89,20.93,19029.0
2023-08-07 12:00:00,20.95,20.96,20.87,20.92,32426.0,20.95,20.96,20.87,20.92,32426.0
2023-08-07 12:10:00,20.92,20.93,20.9,20.92,9389.0,20.92,20.93,20.9,20.92,9389.0
2023-08-07 12:20:00,20.92,20.99,20.91,20.99,15958.0,20.92,20.99,20.91,20.99,15958.0
2023-08-07 12:30:00,20.99,21.01,20.94,20.97,11717.0,20.99,21.01,20.94,20.97,11717.0
2023-08-07 12:40:00,20.95,21.05,20.95,21.03,16286.0,20.95,21.05,20.95,21.03,16286.0
2023-08-07 12:50:00,21.03,21.05,20.94,20.98,26791.0,21.03,21.05,20.94,20.98,26791.0
2023-08-07 13:00:00,20.98,21.09,20.97,21.08,23041.0,20.98,21.09,20.97,21.08,23041.0
2023-08-07 13:10:00,21.09,21.09,20.99,21.03,21109.0,21.09,21.09,20.99,21.03,21109.0
2023-08-07 13:20:00,21.02,21.05,21.0,21.05,10338.0,21.02,21.05,21.0,21.05,10338.0
2023-08-07 13:30:00,21.05,21.05,20.95,20.97,14700.0,21.05,21.05,20.95,20.97,14700.0
2023-08-07 13:40:00,20.98,21.0,20.93,20.97,14064.0,20.98,21.0,20.93,20.97,14064.0
2023-08-07 13:50:00,20.96,20.99,20.95,20.97,4373.0,20.96,20.99,20.95,20.97,4373.0
2023-08-07 14:00:00,20.98,21.02,20.97,21.0,18994.0,20.98,21.02,20.97,21.0,18994.0
2023-08-07 14:10:00,21.04,21.05,20.99,21.05,8453.0,21.04,21.05,20.99,21.05,8453.0
2023-08-07 14:20:00,21.05,21.05,20.97,20.98,8976.0,21.05,21.05,20.97,20.98,8976.0
2023-08-07 14:30:00,20.99,21.04,20.98,21.04,5176.0,20.99,21.04,20.98,21.04,5176.0
2023-08-07 14:40:00,21.04,21.06,21.03,21.06,6391.0,21.04,21.06,21.03,21.06,6391.0
2023-08-07 14:50:00,21.06,21.08,21.01,21.03,9374.0,21.06,21.08,21.01,21.03,9374.0
2023-08-07 15:00:00,21.03,21.06,21.02,21.04,8704.0,21.03,21.06,21.02,21.04,8704.0
2023-08-07 15:10:00,21.05,21.06,20.96,20.98,14228.0,21.05,21.06,20.96,20.98,14228.0
2023-08-07 15:20:00,20.98,21.02,20.97,20.99,7178.0,20.98,21.02,20.97,20.99,7178.0
2023-08-07 15:30:00,20.99,21.05,20.97,20.99,21196.0,20.99,21.05,20.97,20.99,21196.0
2023-08-07 15:40:00,20.98,21.04,20.97,21.01,38560.0,20.98,21.04,20.97,21.01,38560.0
2023-08-07 15:50:00,21.0,21.07,20.97,21.07,107257.0,21.0,21.07,20.97,21.07,107257.0
2023-08-08 09:30:00,20.7,20.71,20.41,20.41,109287.0,20.7,20.71,20.41,20.41,109287.0
2023-08-08 09:40:00,20.41,20.62,20.36,20.37,77882.0,20.41,20.62,20.36,20.37,77882.0
2023-08-08 09:50:00,20.37,20.44,20.28,20.39,99572.0,20.37,20.44,20.28,20.39,99572.0
2023-08-08 10:00:00,20.37,20.48,20.33,20.43,44112.0,20.37,20.48,20.33,20.43,44112.0
2023-08-08 10:10:00,20.43,20.5,20.35,20.45,39873.0,20.43,20.5,20.35,20.45,39873.0
2023-08-08 10:20:00,20.45,20.58,20.43,20.56,38175.0,20.45,20.58,20.43,20.56,38175.0
2023-08-08 10:30:00,20.56,20.58,20.46,20.57,41601.0,20.56,20.58,20.46,20.57,41601.0
2023-08-08 10:40:00,20.58,20.69,20.58,20.6,35439.0,20.58,20.69,20.58,20.6,35439.0
2023-08-08 10:50:00,20.6,20.63,20.54,20.57,12474.0,20.6,20.63,20.54,20.57,12474.0
2023-08-08 11:00:00,20.58,20.58,20.47,20.5,21260.0,20.58,20.58,20.47,20.5,21260.0
2023-08-08 11:10:00,20.5,20.57,20.5,20.55,9456.0,20.5,20.57,20.5,20.55,9456.0
2023-08-08 11:20:00,20.56,20.6,20.54,20.6,11530.0,20.56,20.6,20.54,20.6,11530.0
2023-08-08 11:30:00,20.58,20.58,20.5,20.52,7664.0,20.58,20.58,20.5,20.52,7664.0
2023-08-08 11:40:00,20.51,20.51,20.44,20.48,7709.0,20.51,20.51,20.44,20.48,7709.0
2023-08-08 11:50:00,20.48,20.52,20.48,20.49,7731.0,20.48,20.52,20.48,20.49,7731.0
2023-08-08 12:00:00,20.49,20.61,20.49,20.56,6299.0,20.49,20.61,20.49,20.56,6299.0
2023-08-08 12:10:00,20.57,20.57,20.5,20.54,8178.0,20.57,20.57,20.5,20.54,8178.0
2023-08-08 12:20:00,20.54,20.58,20.52,20.53,8191.0,20.54,20.58,20.52,20.53,8191.0
2023-08-08 12:30:00,20.54,20.59,20.54,20.59,6452.0,20.54,20.59,20.54,20.59,6452.0
2023-08-08 12:40:00,20.61,20.61,20.55,20.57,12864.0,20.61,20.61,20.55,20.57,12864.0
2023-08-08 12:50:00,20.57,20.58,20.53,20.58,5231.0,20.57,20.58,20.53,20.58,5231.0
2023-08-08 13:00:00,20.57,20.6,20.55,20.57,8735.0,20.57,20.6,20.55,20.57,8735.0
2023-08-08 13:10:00,20.57,20.63,20.56,20.61,29180.0,20.57,20.63,20.56,20.61,29180.0
2023-08-08 13:20:00,20.62,20.72,20.61,20.72,18081.0,20.62,20.72,20.61,20.72,18081.0
2023-08-08 13:30:00,20.75,20.77,20.66,20.69,21050.0,20.75,20.77,20.66,20.69,21050.0
2023-08-08 13:40:00,20.71,20.73,20.67,20.69,7179.0,20.71,20.73,20.67,20.69,7179.0
2023-08-08 13:50:00,20.69,20.8,20.69,20.8,15491.0,20.69,20.8,20.69,20.8,15491.0
2023-08-08 14:00:00,20.8,20.81,20.74,20.8,10455.0,20.8,20.81,20.74,20.8,10455.0
2023-08-08 14:10:00,20.79,20.84,20.78,20.83,9724.0,20.79,20.84,20.78,20.83,9724.0
2023-08-08 14:20:00,20.83,20.88,20.81,20.83,15858.0,20.83,20.88,20.81,20.83,15858.0
2023-08-08 14:30:00,20.83,20.9,20.82,20.86,12545.0,20.83,20.9,20.82,20.86,12545.0
2023-08-08 14:40:00,20.86,20.88,20.82,20.86,14725.0,20.86,20.88,20.82,20.86,14725.0
2023-08-08 14:50:00,20.87,20.89,20.84,20.86,15285.0,20.87,20.89,20.84,20.86,15285.0
2023-08-08 15:00:00,20.85,20.86,20.83,20.85,8084.0,20.85,20.86,20.83,20.85,8084.0
2023-08-08 15:10:00,20.85,20.87,20.82,20.82,11297.0,20.85,20.87,20.82,20.82,11297.0
2023-08-08 15:20:00,20.82,20.88,20.8,20.8,16225.0,20.82,20.88,20.8,20.8,16225.0
2023-08-08 15:30:00,20.81,20.83,20.73,20.74,17043.0,20.81,20.83,20.73,20.74,17043.0
2023-08-08 15:40:00,20.74,20.79,20.73,20.78,30963.0,20.74,20.79,20.73,20.78,30963.0
2023-08-08 15:50:00,20.78,20.78,20.71,20.73,142351.0,20.78,20.78,20.71,20.73,142351.0
2023-08-09 09:30:00,20.85,20.85,20.46,20.51,73126.0,20.85,20.85,20.46,20.51,73126.0
2023-08-09 09:40:00,20.54,20.62,20.44,20.47,28030.0,20.54,20.62,20.44,20.47,28030.0
2023-08-09 09:50:00,20.46,20.55,20.43,20.54,58048.0,20.46,20.55,20.43,20.54,58048.0
2023-08-09 10:00:00,20.54,20.68,20.53,20.58,27635.0,20.54,20.68,20.53,20.58,27635.0
2023-08-09 10:10:00,20.59,20.62,20.44,20.48,34498.0,20.59,20.62,20.44,20.48,34498.0
2023-08-09 10:20:00,20.48,20.5,20.43,20.48,49938.0,20.48,20.5,20.43,20.48,49938.0
2023-08-09 10:30:00,20.48,20.5,20.3,20.4,56916.0,20.48,20.5,20.3,20.4,56916.0
2023-08-09 10:40:00,20.37,20.41,20.34,20.39,58182.0,20.37,20.41,20.34,20.39,58182.0
2023-08-09 10:50:00,20.39,20.43,20.16,20.17,70412.0,20.39,20.43,20.16,20.17,70412.0
2023-08-09 11:00:00,20.17,20.24,20.06,20.09,125486.0,20.17,20.24,20.06,20.09,125486.0
2023-08-09 11:10:00,20.09,20.1,19.91,19.94,222058.0,20.09,20.1,19.91,19.94,222058.0
2023-08-09 11:20:00,19.93,19.96,19.86,19.9,105168.0,19.93,19.96,19.86,19.9,105168.0
2023-08-09 11:30:00,19.89,20.08,19.88,20.08,92368.0,19.89,20.08,19.88,20.08,92368.0
2023-08-09 11:40:00,20.1,20.1,19.86,19.87,142390.0,20.1,20.1,19.86,19.87,142390.0
2023-08-09 11:50:00,19.87,19.9,19.82,19.84,62256.0,19.87,19.9,19.82,19.84,62256.0
2023-08-09 12:00:00,19.84,19.89,19.83,19.85,48891.0,19.84,19.89,19.83,19.85,48891.0
2023-08-09 12:10:00,19.85,19.95,19.84,19.95,58775.0,19.85,19.95,19.84,19.95,58775.0
2023-08-09 12:20:00,19.96,20.06,19.94,20.0,41213.0,19.96,20.06,19.94,20.0,41213.0
2023-08-09 12:30:00,20.0,20.0,19.92,19.95,25927.0,20.0,20.0,19.92,19.95,25927.0
2023-08-09 12:40:00,19.95,20.01,19.92,19.99,20342.0,19.95,20.01,19.92,19.99,20342.0
2023-08-09 12:50:00,19.99,20.01,19.91,19.97,22973.0,19.99,20.01,19.91,19.97,22973.0
2023-08-09 13:00:00,19.98,20.03,19.95,20.01,70076.0,19.98,20.03,19.95,20.01,70076.0
2023-08-09 13:10:00,20.02,20.08,19.99,20.07,39568.0,20.02,20.08,19.99,20.07,39568.0
2023-08-09 13:20:00,20.07,20.08,20.0,20.04,19602.0,20.07,20.08,20.0,20.04,19602.0
2023-08-09 13:30:00,20.04,20.07,20.02,20.04,17652.0,20.04,20.07,20.02,20.04,17652.0
2023-08-09 13:40:00,20.04,20.07,20.02,20.04,14870.0,20.04,20.07,20.02,20.04,14870.0
2023-08-09 13:50:00,20.04,20.06,20.01,20.03,16833.0,20.04,20.06,20.01,20.03,16833.0
2023-08-09 14:00:00,20.02,20.07,20.01,20.05,11498.0,20.02,20.07,20.01,20.05,11498.0
2023-08-09 14:10:00,20.05,20.1,20.01,20.09,44088.0,20.05,20.1,20.01,20.09,44088.0
2023-08-09 14:20:00,20.09,20.12,19.99,20.0,49642.0,20.09,20.12,19.99,20.0,49642.0
2023-08-09 14:30:00,20.0,20.04,20.0,20.0,17769.0,20.0,20.04,20.0,20.0,17769.0
2023-08-09 14:40:00,19.99,20.03,19.97,20.02,15469.0,19.99,20.03,19.97,20.02,15469.0
2023-08-09 14:50:00,20.02,20.02,19.98,20.01,25870.0,20.02,20.02,19.98,20.01,25870.0
2023-08-09 15:00:00,20.02,20.02,19.95,19.96,25607.0,20.02,20.02,19.95,19.96,25607.0
2023-08-09 15:10:00,19.95,19.98,19.93,19.94,29631.0,19.95,19.98,19.93,19.94,29631.0
2023-08-09 15:20:00,19.94,20.02,19.93,19.99,28163.0,19.94,20.02,19.93,19.99,28163.0
2023-08-09 15:30:00,19.99,20.02,19.92,19.93,76888.0,19.99,20.02,19.92,19.93,76888.0
2023-08-09 15:40:00,19.92,19.93,19.86,19.93,116562.0,19.92,19.93,19.86,19.93,116562.0
2023-08-09 15:50:00,19.92,19.96,19.88,19.93,236554.0,19.92,19.96,19.88,19.93,236554.0
2023-08-10 09:30:00,20.0,20.13,19.87,19.97,71199.0,20.0,20.13,19.87,19.97,71199.0
2023-08-10 09:40:00,19.99,20.13,19.93,20.13,39292.0,19.99,20.13,19.93,20.13,39292.0
2023-08-10 09:50:00,20.12,20.2,20.07,20.19,33539.0,20.12,20.2,20.07,20.19,33539.0
2023-08-10 10:00:00,20.19,20.28,20.14,20.25,50798.0,20.19,20.28,20.14,20.25,50798.0
2023-08-10 10:10:00,20.25,20.29,20.21,20.23,37128.0,20.25,20.29,20.21,20.23,37128.0
2023-08-10 10:20:00,20.22,20.26,20.2,20.2,16192.0,20.22,20.26,20.2,20.2,16192.0
2023-08-10 10:30:00,20.2,20.2,20.01,20.03,27876.0,20.2,20.2,20.01,20.03,27876.0
2023-08-10 10:40:00,20.03,20.05,19.92,20.03,31156.0,20.03,20.05,19.92,20.03,31156.0
2023-08-10 10:50:00,20.01,20.06,19.97,20.0,32586.0,20.01,20.06,19.97,20.0,32586.0
2023-08-10 11:00:00,19.98,20.11,19.95,20.07,16033.0,19.98,20.11,19.95,20.07,16033.0
2023-08-10 11:10:00,20.07,20.09,20.01,20.05,12588.0,20.07,20.09,20.01,20.05,12588.0
2023-08-10 11:20:00,20.05,20.05,19.96,20.0,99510.0,20.05,20.05,19.96,20.0,99510.0
2023-08-10 11:30:00,20.0,20.02,19.94,19.96,12458.0,20.0,20.02,19.94,19.96,12458.0
2023-08-10 11:40:00,19.95,19.98,19.89,19.92,29588.0,19.95,19.98,19.89,19.92,29588.0
2023-08-10 11:50:00,19.91,19.96,19.88,19.95,19017.0,19.91,19.96,19.88,19.95,19017.0
2023-08-10 12:00:00,19.94,20.01,19.9,19.98,13022.0,19.94,20.01,19.9,19.98,13022.0
2023-08-10 12:10:00,19.98,20.03,19.93,19.94,18947.0,19.98,20.03,19.93,19.94,18947.0
2023-08-10 12:20:00,19.93,20.01,19.92,20.01,18606.0,19.93,20.01,19.92,20.01,18606.0
2023-08-10 12:30:00,19.98,20.06,19.98,20.05,13636.0,19.98,20.06,19.98,20.05,13636.0
2023-08-10 12:40:00,20.04,20.13,20.01,20.13,14995.0,20.04,20.13,20.01,20.13,14995.0
2023-08-10 12:50:00,20.13,20.13,19.99,20.01,18190.0,20.13,20.13,19.99,20.01,18190.0
2023-08-10 13:00:00,20.0,20.05,19.99,20.05,10449.0,20.0,20.05,19.99,20.05,10449.0
2023-08-10 13:10:00,20.05,20.07,20.02,20.03,6531.0,20.05,20.07,20.02,20.03,6531.0
2023-08-10 13:20:00,20.02,20.03,19.98,19.98,7899.0,20.02,20.03,19.98,19.98,7899.0
2023-08-10 13:30:00,19.98,20.03,19.97,19.99,9448.0,19.98,20.03,19.97,19.99,9448.0
2023-08-10 13:40:00,20.0,20.04,19.97,20.04,15904.0,20.0,20.04,19.97,20.04,15904.0
2023-08-10 13:50:00,20.04,20.05,19.98,20.01,7566.0,20.04,20.05,19.98,20.01,7566.0
2023-08-10 14:00:00,20.04,20.12,20.03,20.1,17732.0,20.04,20.12,20.03,20.1,17732.0
2023-08-10 14:10:00,20.11,20.15,20.05,20.09,12059.0,20.11,20.15,20.05,20.09,12059.0
2023-08-10 14:20:00,20.1,20.11,20.06,20.09,13129.0,20.1,20.11,20.06,20.09,13129.0
2023-08-10 14:30:00,20.11,20.11,20.04,20.08,11272.0,20.11,20.11,20.04,20.08,11272.0
2023-08-10 14:40:00,20.07,20.13,20.03,20.1,7689.0,20.07,20.13,20.03,20.1,7689.0
2023-08-10 14:50:00,20.09,20.12,20.07,20.09,13133.0,20.09,20.12,20.07,20.09,13133.0
2023-08-10 15:00:00,20.08,20.09,20.04,20.09,18654.0,20.08,20.09,20.04,20.09,18654.0
2023-08-10 15:10:00,20.09,20.16,20.09,20.16,15630.0,20.09,20.16,20.09,20.16,15630.0
2023-08-10 15:20:00,20.16,20.17,20.07,20.07,18676.0,20.16,20.17,20.07,20.07,18676.0
2023-08-10 15:30:00,20.06,20.08,20.03,20.05,16282.0,20.06,20.08,20.03,20.05,16282.0
2023-08-10 15:40:00,20.04,20.09,20.01,20.07,34285.0,20.04,20.09,20.01,20.07,34285.0
2023-08-10 15:50:00,20.07,20.19,20.07,20.19,134287.0,20.07,20.19,20.07,20.19,134287.0
2023-08-11 09:30:00,20.03,20.18,19.97,20.08,54534.0,20.03,20.18,19.97,20.08,54534.0
2023-08-11 09:40:00,20.08,20.13,19.97,20.05,28955.0,20.08,20.13,19.97,20.05,28955.0
2023-08-11 09:50:00,20.04,20.1,20.02,20.09,18157.0,20.04,20.1,20.02,20.09,18157.0
2023-08-11 10:00:00,20.1,20.22,20.1,20.18,25066.0,20.1,20.22,20.1,20.18,25066.0
2023-08-11 10:10:00,20.19,20.23,20.15,20.18,25773.0,20.19,20.23,20.15,20.18,25773.0
2023-08-11 10:20:00,20.19,20.36,20.19,20.32,48924.0,20.19,20.36,20.19,20.32,48924.0
2023-08-11 10:30:00,20.32,20.32,20.19,20.28,26910.0,20.32,20.32,20.19,20.28,26910.0
2023-08-11 10:40:00,20.26,20.38,20.24,20.35,21687.0,20.26,20.38,20.24,20.35,21687.0
2023-08-11 10:50:00,20.35,20.36,20.19,20.2,23691.0,20.35,20.36,20.19,20.2,23691.0
2023-08-11 11:00:00,20.19,20.2,20.05,20.05,58656.0,20.19,20.2,20.05,20.05,58656.0
2023-08-11 11:10:00,20.04,20.07,20.0,20.07,24921.0,20.04,20.07,20.0,20.07,24921.0
2023-08-11 11:20:00,20.07,20.1,20.05,20.07,10983.0,20.07,20.1,20.05,20.07,10983.0
2023-08-11 11:30:00,20.08,20.12,20.04,20.07,21227.0,20.08,20.12,20.04,20.07,21227.0
2023-08-11 11:40:00,20.05,20.14,20.04,20.1,14708.0,20.05,20.14,20.04,20.1,14708.0
2023-08-11 11:50:00,20.1,20.2,20.07,20.18,23340.0,20.1,20.2,20.07,20.18,23340.0
2023-08-11 12:00:00,20.19,20.2,20.13,20.18,32095.0,20.19,20.2,20.13,20.18,32095.0
2023-08-11 12:10:00,20.2,20.27,20.2,20.25,20490.0,20.2,20.27,20.2,20.25,20490.0
2023-08-11 12:20:00,20.25,20.25,20.2,20.21,21195.0,20.25,20.25,20.2,20.21,21195.0
2023-08-11 12:30:00,20.22,20.24,20.19,20.22,10664.0,20.22,20.24,20.19,20.22,10664.0
2023-08-11 12:40:00,20.21,20.21,20.17,20.21,19609.0,20.21,20.21,20.17,20.21,19609.0
2023-08-11 12:50:00,20.2,20.24,20.2,20.22,20301.0,20.2,20.24,20.2,20.22,20301.0
2023-08-11 13:00:00,20.22,20.23,20.14,20.15,29773.0,20.22,20.23,20.14,20.15,29773.0
2023-08-11 13:10:00,20.14,20.18,20.11,20.16,16965.0,20.14,20.18,20.11,20.16,16965.0
2023-08-11 13:20:00,20.16,20.17,20.13,20.14,30018.0,20.16,20.17,20.13,20.14,30018.0
2023-08-11 13:30:00,20.14,20.17,20.13,20.14,16029.0,20.14,20.17,20.13,20.14,16029.0
2023-08-11 13:40:00,20.15,20.15,20.08,20.1,23159.0,20.15,20.15,20.08,20.1,23159.0
2023-08-11 13:50:00,20.11,20.12,20.07,20.12,14406.0,20.11,20.12,20.07,20.12,14406.0
2023-08-11 14:00:00,20.11,20.15,20.11,20.12,11876.0,20.11,20.15,20.11,20.12,11876.0
2023-08-11 14:10:00,20.13,20.17,20.1,20.14,23541.0,20.13,20.17,20.1,20.14,23541.0
2023-08-11 14:20:00,20.13,20.17,20.1,20.17,21103.0,20.13,20.17,20.1,20.17,21103.0
2023-08-11 14:30:00,20.17,20.19,20.13,20.17,24890.0,20.17,20.19,20.13,20.17,24890.0
2023-08-11 14:40:00,20.19,20.2,20.15,20.2,8504.0,20.19,20.2,20.15,20.2,8504.0
2023-08-11 14:50:00,20.2,20.21,20.16,20.18,12334.0,20.2,20.21,20.16,20.18,12334.0
2023-08-11 15:00:00,20.18,20.2,20.15,20.15,14519.0,20.18,20.2,20.15,20.15,14519.0
2023-08-11 15:10:00,20.15,20.24,20.14,20.23,35211.0,20.15,20.24,20.14,20.23,35211.0
2023-08-11 15:20:00,20.24,20.25,20.21,20.23,23543.0,20.24,20.25,20.21,20.23,23543.0
2023-08-11 15:30:00,20.22,20.28,20.19,20.27,28135.0,20.22,20.28,20.19,20.27,28135.0
2023-08-11 15:40:00,20.27,20.27,20.2,20.24,45632.0,20.27,20.27,20.2,20.24,45632.0
2023-08-11 15:50:00,20.24,20.24,20.13,20.2,131803.0,20.24,20.24,20.13,20.2,131803.0
2023-08-14 09:30:00,19.75,19.75,19.43,19.53,248165.0,19.75,19.75,19.43,19.53,248165.0
2023-08-14 09:40:00,19.53,19.59,19.18,19.22,192349.0,19.53,19.59,19.18,19.22,192349.0
2023-08-14 09:50:00,19.21,19.31,19.16,19.21,88128.0,19.21,19.31,19.16,19.21,88128.0
2023-08-14 10:00:00,19.21,19.23,19.08,19.17,166253.0,19.21,19.23,19.08,19.17,166253.0
2023-08-14 10:10:00,19.18,19.39,19.14,19.37,74361.0,19.18,19.39,19.14,19.37,74361.0
2023-08-14 10:20:00,19.37,19.42,19.33,19.39,77088.0,19.37,19.42,19.33,19.39,77088.0
2023-08-14 10:30:00,19.4,19.54,19.39,19.46,56313.0,19.4,19.54,19.39,19.46,56313.0
2023-08-14 10:40:00,19.45,19.73,19.42,19.64,55713.0,19.45,19.73,19.42,19.64,55713.0
2023-08-14 10:50:00,19.65,19.79,19.61,19.74,50802.0,19.65,19.79,19.61,19.74,50802.0
2023-08-14 11:00:00,19.75,19.75,19.6,19.64,41437.0,19.75,19.75,19.6,19.64,41437.0
2023-08-14 11:10:00,19.64,19.71,19.57,19.68,29547.0,19.64,19.71,19.57,19.68,29547.0
2023-08-14 11:20:00,19.67,19.69,19.6,19.67,32064.0,19.67,19.69,19.6,19.67,32064.0
2023-08-14 11:30:00,19.66,19.72,19.6,19.68,25527.0,19.66,19.72,19.6,19.68,25527.0
2023-08-14 11:40:00,19.68,19.79,19.65,19.77,31437.0,19.68,19.79,19.65,19.77,31437.0
2023-08-14 11:50:00,19.77,19.85,19.74,19.8,54225.0,19.77,19.85,19.74,19.8,54225.0
2023-08-14 12:00:00,19.8,19.88,19.76,19.79,39261.0,19.8,19.88,19.76,19.79,39261.0
2023-08-14 12:10:00,19.79,19.79,19.71,19.78,38590.0,19.79,19.79,19.71,19.78,38590.0
2023-08-14 12:20:00,19.77,19.78,19.69,19.74,28065.0,19.77,19.78,19.69,19.74,28065.0
2023-08-14 12:30:00,19.75,19.86,19.74,19.83,27090.0,19.75,19.86,19.74,19.83,27090.0
2023-08-14 12:40:00,19.82,19.94,19.8,19.94,42841.0,19.82,19.94,19.8,19.94,42841.0
2023-08-14 12:50:00,19.94,19.94,19.86,19.89,26485.0,19.94,19.94,19.86,19.89,26485.0
2023-08-14 13:00:00,19.89,19.89,19.8,19.89,18246.0,19.89,19.89,19.8,19.89,18246.0
2023-08-14 13:10:00,19.88,19.94,19.87,19.92,26757.0,19.88,19.94,19.87,19.92,26757.0
2023-08-14 13:20:00,19.92,19.98,19.91,19.95,26327.0,19.92,19.98,19.91,19.95,26327.0
2023-08-14 13:30:00,19.96,20.01,19.95,20.01,29858.0,19.96,20.01,19.95,20.01,29858.0
2023-08-14 13:40:00,20.0,20.0,19.92,19.98,22742.0,20.0,20.0,19.92,19.98,22742.0
2023-08-14 13:50:00,19.98,19.99,19.94,19.98,23540.0,19.98,19.99,19.94,19.98,23540.0
2023-08-14 14:00:00,19.98,19.98,19.9,19.93,13329.0,19.98,19.98,19.9,19.93,13329.0
2023-08-14 14:10:00,19.92,19.97,19.91,19.97,16563.0,19.92,19.97,19.91,19.97,16563.0
2023-08-14 14:20:00,19.97,20.01,19.95,20.01,20692.0,19.97,20.01,19.95,20.01,20692.0
2023-08-14 14:30:00,20.01,20.01,19.93,19.95,27895.0,20.01,20.01,19.93,19.95,27895.0
2023-08-14 14:40:00,19.95,19.98,19.86,19.93,55943.0,19.95,19.98,19.86,19.93,55943.0
2023-08-14 14:50:00,19.93,19.94,19.8,19.85,85974.0,19.93,19.94,19.8,19.85,85974.0
2023-08-14 15:00:00,19.85,19.85,19.7,19.72,46582.0,19.85,19.85,19.7,19.72,46582.0
2023-08-14 15:10:00,19.73,19.78,19.71,19.77,44758.0,19.73,19.78,19.71,19.77,44758.0
2023-08-14 15:20:00,19.77,19.78,19.74,19.78,21143.0,19.77,19.78,19.74,19.78,21143.0
2023-08-14 15:30:00,19.78,19.9,19.76,19.86,62944.0,19.78,19.9,19.76,19.86,62944.0
2023-08-14 15:40:00,19.87,19.89,19.81,19.85,127682.0,19.87,19.89,19.81,19.85,127682.0
2023-08-14 15:50:00,19.85,19.96,19.83,19.96,362525.0,19.85,19.96,19.83,19.96,362525.0
2023-08-15 09:30:00,19.77,19.78,19.54,19.57,53257.0,19.77,19.78,19.54,19.57,53257.0
2023-08-15 09:40:00,19.57,19.63,19.41,19.44,91001.0,19.57,19.63,19.41,19.44,91001.0
2023-08-15 09:50:00,19.42,19.48,19.37,19.43,27812.0,19.42,19.48,19.37,19.43,27812.0
2023-08-15 10:00:00,19.42,19.42,19.27,19.31,88547.0,19.42,19.42,19.27,19.31,88547.0
2023-08-15 10:10:00,19.32,19.38,19.28,19.32,54012.0,19.32,19.38,19.28,19.32,54012.0
2023-08-15 10:20:00,19.31,19.34,19.11,19.12,107002.0,19.31,19.34,19.11,19.12,107002.0
2023-08-15 10:30:00,19.13,19.21,19.09,19.21,155481.0,19.13,19.21,19.09,19.21,155481.0
2023-08-15 10:40:00,19.21,19.35,19.18,19.35,80563.0,19.21,19.35,19.18,19.35,80563.0
2023-08-15 10:50:00,19.34,19.46,19.34,19.36,45927.0,19.34,19.46,19.34,19.36,45927.0
2023-08-15 11:00:00,19.36,19.49,19.32,19.48,37900.0,19.36,19.49,19.32,19.48,37900.0
2023-08-15 11:10:00,19.47,19.49,19.37,19.39,24054.0,19.47,19.49,19.37,19.39,24054.0
2023-08-15 11:20:00,19.39,19.44,19.34,19.38,52378.0,19.39,19.44,19.34,19.38,52378.0
2023-08-15 11:30:00,19.38,19.39,19.31,19.37,27993.0,19.38,19.39,19.31,19.37,27993.0
2023-08-15 11:40:00,19.37,19.43,19.35,19.39,19334.0,19.37,19.43,19.35,19.39,19334.0
2023-08-15 11:50:00,19.4,19.46,19.4,19.42,19934.0,19.4,19.46,19.4,19.42,19934.0
2023-08-15 12:00:00,19.43,19.44,19.31,19.32,37679.0,19.43,19.44,19.31,19.32,37679.0
2023-08-15 12:10:00,19.33,19.33,19.22,19.29,34974.0,19.33,19.33,19.22,19.29,34974.0
2023-08-15 12:20:00,19.3,19.31,19.26,19.28,22502.0,19.3,19.31,19.26,19.28,22502.0
2023-08-15 12:30:00,19.29,19.31,19.28,19.31,24004.0,19.29,19.31,19.28,19.31,24004.0
2023-08-15 12:40:00,19.3,19.32,19.26,19.3,48259.0,19.3,19.32,19.26,19.3,48259.0
2023-08-15 12:50:00,19.29,19.31,19.26,19.3,28853.0,19.29,19.31,19.26,19.3,28853.0
2023-08-15 13:00:00,19.3,19.44,19.3,19.41,49328.0,19.3,19.44,19.3,19.41,49328.0
2023-08-15 13:10:00,19.41,19.42,19.34,19.37,18452.0,19.41,19.42,19.34,19.37,18452.0
2023-08-15 13:20:00,19.36,19.43,19.34,19.39,33556.0,19.36,19.43,19.34,19.39,33556.0
2023-08-15 13:30:00,19.4,19.42,19.37,19.38,26514.0,19.4,19.42,19.37,19.38,26514.0
2023-08-15 13:40:00,19.39,19.39,19.33,19.36,30686.0,19.39,19.39,19.33,19.36,30686.0
2023-08-15 13:50:00,19.37,19.39,19.34,19.37,15496.0,19.37,19.39,19.34,19.37,15496.0
2023-08-15 14:00:00,19.37,19.37,19.33,19.35,16120.0,19.37,19.37,19.33,19.35,16120.0
2023-08-15 14:10:00,19.34,19.41,19.33,19.38,51121.0,19.34,19.41,19.33,19.38,51121.0
2023-08-15 14:20:00,19.38,19.39,19.3,19.3,14400.0,19.38,19.39,19.3,19.3,14400.0
2023-08-15 14:30:00,19.3,19.35,19.28,19.33,18861.0,19.3,19.35,19.28,19.33,18861.0
2023-08-15 14:40:00,19.34,19.35,19.31,19.33,8762.0,19.34,19.35,19.31,19.33,8762.0
2023-08-15 14:50:00,19.33,19.34,19.28,19.33,15775.0,19.33,19.34,19.28,19.33,15775.0
2023-08-15 15:00:00,19.33,19.33,19.25,19.26,16153.0,19.33,19.33,19.25,19.26,16153.0
2023-08-15 15:10:00,19.27,19.29,19.22,19.23,12184.0,19.27,19.29,19.22,19.23,12184.0
2023-08-15 15:20:00,19.22,19.25,19.13,19.13,44204.0,19.22,19.25,19.13,19.13,44204.0
2023-08-15 15:30:00,19.14,19.23,19.13,19.22,43366.0,19.14,19.23,19.13,19.22,43366.0
2023-08-15 15:40:00,19.23,19.25,19.18,19.21,63755.0,19.23,19.25,19.18,19.21,63755.0
2023-08-15 15:50:00,19.2,19.34,19.19,19.32,179935.0,19.2,19.34,19.19,19.32,179935.0
2023-08-16 09:30:00,19.18,19.34,19.15,19.17,73362.0,19.18,19.34,19.15,19.17,73362.0
2023-08-16 09:40:00,19.18,19.3,19.18,19.29,41828.0,19.18,19.3,19.18,19.29,41828.0
2023-08-16 09:50:00,19.3,19.34,19.21,19.26,40110.0,19.3,19.34,19.21,19.26,40110.0
2023-08-16 10:00:00,19.25,19.25,19.1,19.14,50377.0,19.25,19.25,19.1,19.14,50377.0
2023-08-16 10:10:00,19.14,19.16,19.05,19.16,58705.0,19.14,19.16,19.05,19.16,58705.0
2023-08-16 10:20:00,19.15,19.16,19.01,19.01,55685.0,19.15,19.16,19.01,19.01,55685.0
2023-08-16 10:30:00,19.02,19.09,19.01,19.05,58721.0,19.02,19.09,19.01,19.05,58721.0
2023-08-16 10:40:00,19.05,19.1,19.01,19.03,38560.0,19.05,19.1,19.01,19.03,38560.0
2023-08-16 10:50:00,19.03,19.07,18.91,18.93,129449.0,19.03,19.07,18.91,18.93,129449.0
2023-08-16 11:00:00,18.93,18.98,18.8,18.96,222236.0,18.93,18.98,18.8,18.96,222236.0
2023-08-16 11:10:00,18.97,18.97,18.86,18.89,23539.0,18.97,18.97,18.86,18.89,23539.0
2023-08-16 11:20:00,18.9,18.91,18.84,18.86,31454.0,18.9,18.91,18.84,18.86,31454.0
2023-08-16 11:30:00,18.86,18.86,18.74,18.76,59967.0,18.86,18.86,18.74,18.76,59967.0
2023-08-16 11:40:00,18.76,18.79,18.64,18.65,124422.0,18.76,18.79,18.64,18.65,124422.0
2023-08-16 11:50:00,18.65,18.68,18.55,18.61,168940.0,18.65,18.68,18.55,18.61,168940.0
2023-08-16 12:00:00,18.6,18.65,18.55,18.62,65952.0,18.6,18.65,18.55,18.62,65952.0
2023-08-16 12:10:00,18.64,18.69,18.6,18.69,36194.0,18.64,18.69,18.6,18.69,36194.0
2023-08-16 12:20:00,18.7,18.7,18.6,18.68,28068.0,18.7,18.7,18.6,18.68,28068.0
2023-08-16 12:30:00,18.68,18.72,18.65,18.72,33408.0,18.68,18.72,18.65,18.72,33408.0
2023-08-16 12:40:00,18.72,18.78,18.72,18.77,26741.0,18.72,18.78,18.72,18.77,26741.0
2023-08-16 12:50:00,18.77,18.79,18.73,18.77,32053.0,18.77,18.79,18.73,18.77,32053.0
2023-08-16 13:00:00,18.77,18.78,18.65,18.65,20859.0,18.77,18.78,18.65,18.65,20859.0
2023-08-16 13:10:00,18.65,18.7,18.6,18.66,99729.0,18.65,18.7,18.6,18.66,99729.0
2023-08-16 13:20:00,18.66,18.68,18.64,18.66,17756.0,18.66,18.68,18.64,18.66,17756.0
2023-08-16 13:30:00,18.66,18.76,18.65,18.76,23389.0,18.66,18.76,18.65,18.76,23389.0
2023-08-16 13:40:00,18.76,18.85,18.75,18.84,48505.0,18.76,18.85,18.75,18.84,48505.0
2023-08-16 13:50:00,18.84,18.89,18.8,18.81,39183.0,18.84,18.89,18.8,18.81,39183.0
2023-08-16 14:00:00,18.81,18.83,18.7,18.72,25121.0,18.81,18.83,18.7,18.72,25121.0
2023-08-16 14:10:00,18.71,18.72,18.67,18.71,27887.0,18.71,18.72,18.67,18.71,27887.0
2023-08-16 14:20:00,18.71,18.76,18.71,18.73,43425.0,18.71,18.76,18.71,18.73,43425.0
2023-08-16 14:30:00,18.74,18.83,18.74,18.83,22958.0,18.74,18.83,18.74,18.83,22958.0
2023-08-16 14:40:00,18.82,18.84,18.76,18.76,31068.0,18.82,18.84,18.76,18.76,31068.0
2023-08-16 14:50:00,18.75,18.75,18.69,18.73,31428.0,18.75,18.75,18.69,18.73,31428.0
2023-08-16 15:00:00,18.72,18.73,18.68,18.69,16276.0,18.72,18.73,18.68,18.69,16276.0
2023-08-16 15:10:00,18.7,18.71,18.66,18.7,20388.0,18.7,18.71,18.66,18.7,20388.0
2023-08-16 15:20:00,18.69,18.7,18.64,18.65,29831.0,18.69,18.7,18.64,18.65,29831.0
2023-08-16 15:30:00,18.65,18.72,18.64,18.68,34276.0,18.65,18.72,18.64,18.68,34276.0
2023-08-16 15:40:00,18.68,18.69,18.64,18.65,75288.0,18.68,18.69,18.64,18.65,75288.0
2023-08-16 15:50:00,18.65,18.67,18.57,18.6,183496.0,18.65,18.67,18.57,18.6,183496.0
2023-08-17 09:30:00,18.8,18.81,18.56,18.57,101840.0,18.8,18.81,18.56,18.57,101840.0
2023-08-17 09:40:00,18.58,18.66,18.56,18.58,22409.0,18.58,18.66,18.56,18.58,22409.0
2023-08-17 09:50:00,18.58,18.64,18.47,18.55,52757.0,18.58,18.64,18.47,18.55,52757.0
2023-08-17 10:00:00,18.58,18.64,18.56,18.57,19702.0,18.58,18.64,18.56,18.57,19702.0
2023-08-17 10:10:00,18.58,18.61,18.48,18.48,50838.0,18.58,18.61,18.48,18.48,50838.0
2023-08-17 10:20:00,18.49,18.53,18.47,18.52,25589.0,18.49,18.53,18.47,18.52,25589.0
2023-08-17 10:30:00,18.52,18.53,18.3,18.4,114310.0,18.52,18.53,18.3,18.4,114310.0
2023-08-17 10:40:00,18.41,18.48,18.34,18.46,68348.0,18.41,18.48,18.34,18.46,68348.0
2023-08-17 10:50:00,18.47,18.47,18.38,18.39,47208.0,18.47,18.47,18.38,18.39,47208.0
2023-08-17 11:00:00,18.39,18.55,18.38,18.54,31844.0,18.39,18.55,18.38,18.54,31844.0
2023-08-17 11:10:00,18.52,18.54,18.4,18.41,30006.0,18.52,18.54,18.4,18.41,30006.0
2023-08-17 11:20:00,18.42,18.45,18.38,18.39,30373.0,18.42,18.45,18.38,18.39,30373.0
2023-08-17 11:30:00,18.39,18.43,18.36,18.4,39235.0,18.39,18.43,18.36,18.4,39235.0
2023-08-17 11:40:00,18.39,18.43,18.39,18.41,26093.0,18.39,18.43,18.39,18.41,26093.0
2023-08-17 11:50:00,18.41,18.47,18.41,18.46,15989.0,18.41,18.47,18.41,18.46,15989.0
2023-08-17 12:00:00,18.45,18.45,18.36,18.38,39769.0,18.45,18.45,18.36,18.38,39769.0
2023-08-17 12:10:00,18.39,18.41,18.32,18.38,79363.0,18.39,18.41,18.32,18.38,79363.0
2023-08-17 12:20:00,18.39,18.54,18.37,18.54,42024.0,18.39,18.54,18.37,18.54,42024.0
2023-08-17 12:30:00,18.54,18.55,18.42,18.44,25109.0,18.54,18.55,18.42,18.44,25109.0
2023-08-17 12:40:00,18.44,18.49,18.4,18.45,22671.0,18.44,18.49,18.4,18.45,22671.0
2023-08-17 12:50:00,18.45,18.49,18.43,18.48,11729.0,18.45,18.49,18.43,18.48,11729.0
2023-08-17 13:00:00,18.48,18.49,18.4,18.41,19348.0,18.48,18.49,18.4,18.41,19348.0
2023-08-17 13:10:00,18.42,18.42,18.38,18.41,24606.0,18.42,18.42,18.38,18.41,24606.0
2023-08-17 13:20:00,18.41,18.44,18.38,18.43,17913.0,18.41,18.44,18.38,18.43,17913.0
2023-08-17 13:30:00,18.44,18.44,18.4,18.42,10139.0,18.44,18.44,18.4,18.42,10139.0
2023-08-17 13:40:00,18.42,18.43,18.38,18.41,12526.0,18.42,18.43,18.38,18.41,12526.0
2023-08-17 13:50:00,18.41,18.46,18.4,18.45,35182.0,18.41,18.46,18.4,18.45,35182.0
2023-08-17 14:00:00,18.45,18.47,18.42,18.45,13395.0,18.45,18.47,18.42,18.45,13395.0
2023-08-17 14:10:00,18.44,18.5,18.42,18.5,27005.0,18.44,18.5,18.42,18.5,27005.0
2023-08-17 14:20:00,18.49,18.56,18.47,18.51,40893.0,18.49,18.56,18.47,18.51,40893.0
2023-08-17 14:30:00,18.51,18.51,18.45,18.48,14326.0,18.51,18.51,18.45,18.48,14326.0
2023-08-17 14:40:00,18.47,18.48,18.45,18.48,15526.0,18.47,18.48,18.45,18.48,15526.0
2023-08-17 14:50:00,18.48,18.49,18.43,18.46,15501.0,18.48,18.49,18.43,18.46,15501.0
2023-08-17 15:00:00,18.45,18.47,18.4,18.41,17164.0,18.45,18.47,18.4,18.41,17164.0
2023-08-17 15:10:00,18.41,18.46,18.36,18.46,37266.0,18.41,18.46,18.36,18.46,37266.0
2023-08-17 15:20:00,18.46,18.5,18.43,18.47,23304.0,18.46,18.5,18.43,18.47,23304.0
2023-08-17 15:30:00,18.46,18.52,18.43,18.51,24416.0,18.46,18.52,18.43,18.51,24416.0
2023-08-17 15:40:00,18.51,18.52,18.44,18.46,39851.0,18.51,18.52,18.44,18.46,39851.0
2023-08-17 15:50:00,18.46,18.47,18.34,18.38,220828.0,18.46,18.47,18.34,18.38,220828.0
2023-08-18 09:30:00,18.18,18.38,18.14,18.33,93771.0,18.18,18.38,18.14,18.33,93771.0
2023-08-18 09:40:00,18.33,18.6,18.33,18.6,130829.0,18.33,18.6,18.33,18.6,130829.0
2023-08-18 09:50:00,18.59,18.66,18.47,18.51,68999.0,18.59,18.66,18.47,18.51,68999.0
2023-08-18 10:00:00,18.52,18.53,18.31,18.35,80218.0,18.52,18.53,18.31,18.35,80218.0
2023-08-18 10:10:00,18.34,18.36,18.26,18.34,38400.0,18.34,18.36,18.26,18.34,38400.0
2023-08-18 10:20:00,18.37,18.43,18.35,18.36,30361.0,18.37,18.43,18.35,18.36,30361.0
2023-08-18 10:30:00,18.35,18.53,18.35,18.5,29443.0,18.35,18.53,18.35,18.5,29443.0
2023-08-18 10:40:00,18.5,18.52,18.41,18.51,30829.0,18.5,18.52,18.41,18.51,30829.0
2023-08-18 10:50:00,18.5,18.51,18.41,18.45,20237.0,18.5,18.51,18.41,18.45,20237.0
2023-08-18 11:00:00,18.46,18.55,18.44,18.51,24803.0,18.46,18.55,18.44,18.51,24803.0
2023-08-18 11:10:00,18.52,18.65,18.45,18.5,54071.0,18.52,18.65,18.45,18.5,54071.0
2023-08-18 11:20:00,18.51,18.51,18.43,18.45,20293.0,18.51,18.51,18.43,18.45,20293.0
2023-08-18 11:30:00,18.45,18.55,18.44,18.51,28439.0,18.45,18.55,18.44,18.51,28439.0
2023-08-18 11:40:00,18.5,18.55,18.45,18.47,28791.0,18.5,18.55,18.45,18.47,28791.0
2023-08-18 11:50:00,18.47,18.53,18.45,18.48,21929.0,18.47,18.53,18.45,18.48,21929.0
2023-08-18 12:00:00,18.49,18.6,18.45,18.6,29220.0,18.49,18.6,18.45,18.6,29220.0
2023-08-18 12:10:00,18.59,18.59,18.5,18.51,37204.0,18.59,18.59,18.5,18.51,37204.0
2023-08-18 12:20:00,18.51,18.55,18.48,18.48,18241.0,18.51,18.55,18.48,18.48,18241.0
2023-08-18 12:30:00,18.48,18.51,18.46,18.48,12244.0,18.48,18.51,18.46,18.48,12244.0
2023-08-18 12:40:00,18.48,18.59,18.47,18.56,20818.0,18.48,18.59,18.47,18.56,20818.0
2023-08-18 12:50:00,18.56,18.57,18.5,18.5,14819.0,18.56,18.57,18.5,18.5,14819.0
2023-08-18 13:00:00,18.5,18.52,18.43,18.43,17312.0,18.5,18.52,18.43,18.43,17312.0
2023-08-18 13:10:00,18.43,18.45,18.39,18.41,14813.0,18.43,18.45,18.39,18.41,14813.0
2023-08-18 13:20:00,18.4,18.42,18.35,18.42,29675.0,18.4,18.42,18.35,18.42,29675.0
2023-08-18 13:30:00,18.43,18.46,18.39,18.43,20275.0,18.43,18.46,18.39,18.43,20275.0
2023-08-18 13:40:00,18.42,18.49,18.41,18.47,11333.0,18.42,18.49,18.41,18.47,11333.0
2023-08-18 13:50:00,18.46,18.53,18.46,18.53,18997.0,18.46,18.53,18.46,18.53,18997.0
2023-08-18 14:00:00,18.54,18.54,18.45,18.45,15296.0,18.54,18.54,18.45,18.45,15296.0
2023-08-18 14:10:00,18.45,18.48,18.41,18.46,14508.0,18.45,18.48,18.41,18.46,14508.0
2023-08-18 14:20:00,18.46,18.52,18.45,18.51,13265.0,18.46,18.52,18.45,18.51,13265.0
2023-08-18 14:30:00,18.52,18.52,18.48,18.51,12243.0,18.52,18.52,18.48,18.51,12243.0
2023-08-18 14:40:00,18.5,18.53,18.49,18.53,18739.0,18.5,18.53,18.49,18.53,18739.0
2023-08-18 14:50:00,18.52,18.52,18.45,18.46,21501.0,18.52,18.52,18.45,18.46,21501.0
2023-08-18 15:00:00,18.45,18.5,18.43,18.44,17593.0,18.45,18.5,18.43,18.44,17593.0
2023-08-18 15:10:00,18.44,18.46,18.42,18.43,22575.0,18.44,18.46,18.42,18.43,22575.0
2023-08-18 15:20:00,18.43,18.47,18.42,18.46,18531.0,18.43,18.47,18.42,18.46,18531.0
2023-08-18 15:30:00,18.46,18.47,18.44,18.46,36050.0,18.46,18.47,18.44,18.46,36050.0
2023-08-18 15:40:00,18.46,18.51,18.44,18.48,66810.0,18.46,18.51,18.44,18.48,66810.0
2023-08-18 15:50:00,18.48,18.49,18.34,18.36,179585.0,18.48,18.49,18.34,18.36,179585.0
2023-08-21 09:30:00,18.3,18.47,18.28,18.46,105635.0,18.3,18.47,18.28,18.46,105635.0
2023-08-21 09:40:00,18.47,18.56,18.38,18.55,82349.0,18.47,18.56,18.38,18.55,82349.0
2023-08-21 09:50:00,18.55,18.81,18.55,18.78,103779.0,18.55,18.81,18.55,18.78,103779.0
2023-08-21 10:00:00,18.8,18.83,18.6,18.61,115373.0,18.8,18.83,18.6,18.61,115373.0
2023-08-21 10:10:00,18.6,18.6,18.46,18.57,56169.0,18.6,18.6,18.46,18.57,56169.0
2023-08-21 10:20:00,18.58,18.6,18.31,18.31,36322.0,18.58,18.6,18.31,18.31,36322.0
2023-08-21 10:30:00,18.32,18.33,18.2,18.25,39037.0,18.32,18.33,18.2,18.25,39037.0
2023-08-21 10:40:00,18.26,18.35,18.2,18.31,34773.0,18.26,18.35,18.2,18.31,34773.0
2023-08-21 10:50:00,18.31,18.41,18.25,18.37,340515.0,18.31,18.41,18.25,18.37,340515.0
2023-08-21 11:00:00,18.38,18.47,18.36,18.38,47695.0,18.38,18.47,18.36,18.38,47695.0
2023-08-21 11:10:00,18.38,18.41,18.31,18.4,59017.0,18.38,18.41,18.31,18.4,59017.0
2023-08-21 11:20:00,18.4,18.43,18.32,18.39,70788.0,18.4,18.43,18.32,18.39,70788.0
2023-08-21 11:30:00,18.39,18.45,18.36,18.44,57348.0,18.39,18.45,18.36,18.44,57348.0
2023-08-21 11:40:00,18.44,18.46,18.32,18.34,91437.0,18.44,18.46,18.32,18.34,91437.0
2023-08-21 11:50:00,18.34,18.47,18.29,18.36,49102.0,18.34,18.47,18.29,18.36,49102.0
2023-08-21 12:00:00,18.33,18.45,18.33,18.43,36662.0,18.33,18.45,18.33,18.43,36662.0
2023-08-21 12:10:00,18.43,18.46,18.4,18.43,39632.0,18.43,18.46,18.4,18.43,39632.0
2023-08-21 12:20:00,18.43,18.49,18.41,18.47,24686.0,18.43,18.49,18.41,18.47,24686.0
2023-08-21 12:30:00,18.46,18.49,18.4,18.42,15817.0,18.46,18.49,18.4,18.42,15817.0
2023-08-21 12:40:00,18.41,18.45,18.4,18.44,18734.0,18.41,18.45,18.4,18.44,18734.0
2023-08-21 12:50:00,18.44,18.48,18.4,18.46,18324.0,18.44,18.48,18.4,18.46,18324.0
2023-08-21 13:00:00,18.45,18.49,18.41,18.44,15692.0,18.45,18.49,18.41,18.44,15692.0
2023-08-21 13:10:00,18.43,18.48,18.41,18.48,39094.0,18.43,18.48,18.41,18.48,39094.0
2023-08-21 13:20:00,18.48,18.56,18.47,18.48,70862.0,18.48,18.56,18.47,18.48,70862.0
2023-08-21 13:30:00,18.47,18.57,18.45,18.52,34408.0,18.47,18.57,18.45,18.52,34408.0
2023-08-21 13:40:00,18.51,18.53,18.43,18.45,33725.0,18.51,18.53,18.43,18.45,33725.0
2023-08-21 13:50:00,18.45,18.51,18.43,18.51,15680.0,18.45,18.51,18.43,18.51,15680.0
2023-08-21 14:00:00,18.52,18.53,18.47,18.48,13079.0,18.52,18.53,18.47,18.48,13079.0
2023-08-21 14:10:00,18.49,18.54,18.48,18.54,15379.0,18.49,18.54,18.48,18.54,15379.0
2023-08-21 14:20:00,18.55,18.56,18.5,18.51,13604.0,18.55,18.56,18.5,18.51,13604.0
2023-08-21 14:30:00,18.5,18.51,18.44,18.44,48753.0,18.5,18.51,18.44,18.44,48753.0
2023-08-21 14:40:00,18.44,18.55,18.43,18.55,36860.0,18.44,18.55,18.43,18.55,36860.0
2023-08-21 14:50:00,18.55,18.56,18.47,18.5,56086.0,18.55,18.56,18.47,18.5,56086.0
2023-08-21 15:00:00,18.49,18.54,18.47,18.52,27290.0,18.49,18.54,18.47,18.52,27290.0
2023-08-21 15:10:00,18.5,18.6,18.5,18.59,27885.0,18.5,18.6,18.5,18.59,27885.0
2023-08-21 15:20:00,18.58,18.6,18.55,18.57,33921.0,18.58,18.6,18.55,18.57,33921.0
2023-08-21 15:30:00,18.57,18.58,18.5,18.51,33984.0,18.57,18.58,18.5,18.51,33984.0
2023-08-21 15:40:00,18.51,18.52,18.44,18.49,73019.0,18.51,18.52,18.44,18.49,73019.0
2023-08-21 15:50:00,18.48,18.51,18.43,18.48,146690.0,18.48,18.51,18.43,18.48,146690.0
2023-08-22 09:30:00,18.62,18.62,18.22,18.22,142507.0,18.62,18.62,18.22,18.22,142507.0
2023-08-22 09:40:00,18.23,18.24,17.95,18.04,260483.0,18.23,18.24,17.95,18.04,260483.0
2023-08-22 09:50:00,18.05,18.06,17.73,17.81,207403.0,18.05,18.06,17.73,17.81,207403.0
2023-08-22 10:00:00,17.8,17.94,17.8,17.81,105722.0,17.8,17.94,17.8,17.81,105722.0
2023-08-22 10:10:00,17.8,17.87,17.73,17.87,84462.0,17.8,17.87,17.73,17.87,84462.0
2023-08-22 10:20:00,17.87,17.87,17.68,17.73,80492.0,17.87,17.87,17.68,17.73,80492.0
2023-08-22 10:30:00,17.73,17.82,17.7,17.8,65423.0,17.73,17.82,17.7,17.8,65423.0
2023-08-22 10:40:00,17.8,17.81,17.7,17.77,27093.0,17.8,17.81,17.7,17.77,27093.0
2023-08-22 10:50:00,17.75,17.82,17.75,17.81,31618.0,17.75,17.82,17.75,17.81,31618.0
2023-08-22 11:00:00,17.82,17.9,17.8,17.86,66497.0,17.82,17.9,17.8,17.86,66497.0
2023-08-22 11:10:00,17.87,17.98,17.78,17.78,55778.0,17.87,17.98,17.78,17.78,55778.0
2023-08-22 11:20:00,17.79,17.79,17.65,17.71,93013.0,17.79,17.79,17.65,17.71,93013.0
2023-08-22 11:30:00,17.72,17.8,17.71,17.76,37912.0,17.72,17.8,17.71,17.76,37912.0
2023-08-22 11:40:00,17.76,17.92,17.76,17.89,45372.0,17.76,17.92,17.76,17.89,45372.0
2023-08-22 11:50:00,17.89,17.9,17.81,17.81,19936.0,17.89,17.9,17.81,17.81,19936.0
2023-08-22 12:00:00,17.81,17.82,17.73,17.73,59740.0,17.81,17.82,17.73,17.73,59740.0
2023-08-22 12:10:00,17.72,17.72,17.62,17.63,75666.0,17.72,17.72,17.62,17.63,75666.0
2023-08-22 12:20:00,17.63,17.68,17.57,17.67,99411.0,17.63,17.68,17.57,17.67,99411.0
2023-08-22 12:30:00,17.67,17.69,17.61,17.66,36089.0,17.67,17.69,17.61,17.66,36089.0
2023-08-22 12:40:00,17.65,17.74,17.65,17.67,18395.0,17.65,17.74,17.65,17.67,18395.0
2023-08-22 12:50:00,17.67,17.68,17.63,17.63,21365.0,17.67,17.68,17.63,17.63,21365.0
2023-08-22 13:00:00,17.62,17.63,17.57,17.59,51254.0,17.62,17.63,17.57,17.59,51254.0
2023-08-22 13:10:00,17.59,17.61,17.55,17.55,37872.0,17.59,17.61,17.55,17.55,37872.0
2023-08-22 13:20:00,17.55,17.57,17.42,17.52,95408.0,17.55,17.57,17.42,17.52,95408.0
2023-08-22 13:30:00,17.52,17.53,17.46,17.5,65875.0,17.52,17.53,17.46,17.5,65875.0
2023-08-22 13:40:00,17.5,17.51,17.46,17.48,30913.0,17.5,17.51,17.46,17.48,30913.0
2023-08-22 13:50:00,17.49,17.52,17.47,17.51,24166.0,17.49,17.52,17.47,17.51,24166.0
2023-08-22 14:00:00,17.51,17.58,17.49,17.57,29752.0,17.51,17.58,17.49,17.57,29752.0
2023-08-22 14:10:00,17.56,17.63,17.55,17.57,28443.0,17.56,17.63,17.55,17.57,28443.0
2023-08-22 14:20:00,17.57,17.58,17.52,17.56,33419.0,17.57,17.58,17.52,17.56,33419.0
2023-08-22 14:30:00,17.56,17.6,17.51,17.53,30538.0,17.56,17.6,17.51,17.53,30538.0
2023-08-22 14:40:00,17.53,17.54,17.5,17.53,34145.0,17.53,17.54,17.5,17.53,34145.0
2023-08-22 14:50:00,17.53,17.59,17.52,17.57,48894.0,17.53,17.59,17.52,17.57,48894.0
2023-08-22 15:00:00,17.58,17.58,17.53,17.54,37351.0,17.58,17.58,17.53,17.54,37351.0
2023-08-22 15:10:00,17.54,17.56,17.5,17.53,27849.0,17.54,17.56,17.5,17.53,27849.0
2023-08-22 15:20:00,17.53,17.55,17.5,17.53,47809.0,17.53,17.55,17.5,17.53,47809.0
2023-08-22 15:30:00,17.53,17.53,17.44,17.46,90453.0,17.53,17.53,17.44,17.46,90453.0
2023-08-22 15:40:00,17.45,17.46,17.28,17.3,169865.0,17.45,17.46,17.28,17.3,169865.0
2023-08-22 15:50:00,17.3,17.36,17.25,17.26,408660.0,17.3,17.36,17.25,17.26,408660.0
2023-08-23 09:30:00,17.25,17.29,16.89,17.07,251992.0,17.25,17.29,16.89,17.07,251992.0
2023-08-23 09:40:00,17.06,17.07,16.94,17.0,94255.0,17.06,17.07,16.94,17.0,94255.0
2023-08-23 09:50:00,16.99,17.29,16.96,17.19,81438.0,16.99,17.29,16.96,17.19,81438.0
2023-08-23 10:00:00,17.19,17.34,17.18,17.3,52652.0,17.19,17.34,17.18,17.3,52652.0
2023-08-23 10:10:00,17.3,17.3,17.13,17.17,53548.0,17.3,17.3,17.13,17.17,53548.0
2023-08-23 10:20:00,17.19,17.31,17.15,17.16,46093.0,17.19,17.31,17.15,17.16,46093.0
2023-08-23 10:30:00,17.15,17.25,17.11,17.11,34120.0,17.15,17.25,17.11,17.11,34120.0
2023-08-23 10:40:00,17.11,17.16,17.06,17.1,46741.0,17.11,17.16,17.06,17.1,46741.0
2023-08-23 10:50:00,17.11,17.11,17.0,17.05,46904.0,17.11,17.11,17.0,17.05,46904.0
2023-08-23 11:00:00,17.06,17.18,17.01,17.04,48173.0,17.06,17.18,17.01,17.04,48173.0
2023-08-23 11:10:00,17.04,17.1,17.03,17.04,20020.0,17.04,17.1,17.03,17.04,20020.0
2023-08-23 11:20:00,17.04,17.15,17.03,17.1,58763.0,17.04,17.15,17.03,17.1,58763.0
2023-08-23 11:30:00,17.1,17.11,17.04,17.08,49022.0,17.1,17.11,17.04,17.08,49022.0
2023-08-23 11:40:00,17.08,17.15,17.07,17.1,32372.0,17.08,17.15,17.07,17.1,32372.0
2023-08-23 11:50:00,17.11,17.11,17.04,17.07,26721.0,17.11,17.11,17.04,17.07,26721.0
2023-08-23 12:00:00,17.06,17.09,17.04,17.06,40048.0,17.06,17.09,17.04,17.06,40048.0
2023-08-23 12:10:00,17.05,17.07,17.01,17.01,71302.0,17.05,17.07,17.01,17.01,71302.0
2023-08-23 12:20:00,17.02,17.03,16.95,16.99,70846.0,17.02,17.03,16.95,16.99,70846.0
2023-08-23 12:30:00,16.99,17.2,16.99,17.17,38363.0,16.99,17.2,16.99,17.17,38363.0
2023-08-23 12:40:00,17.18,17.18,17.12,17.15,23289.0,17.18,17.18,17.12,17.15,23289.0
2023-08-23 12:50:00,17.14,17.17,17.04,17.04,27389.0,17.14,17.17,17.04,17.04,27389.0
2023-08-23 13:00:00,17.05,17.08,17.04,17.07,20944.0,17.05,17.08,17.04,17.07,20944.0
2023-08-23 13:10:00,17.08,17.11,17.05,17.08,23675.0,17.08,17.11,17.05,17.08,23675.0
2023-08-23 13:20:00,17.07,17.09,17.01,17.05,15969.0,17.07,17.09,17.01,17.05,15969.0
2023-08-23 13:30:00,17.05,17.08,17.0,17.03,21653.0,17.05,17.08,17.0,17.03,21653.0
2023-08-23 13:40:00,17.03,17.05,17.01,17.03,31071.0,17.03,17.05,17.01,17.03,31071.0
2023-08-23 13:50:00,17.03,17.04,17.0,17.0,25535.0,17.03,17.04,17.0,17.0,25535.0
2023-08-23 14:00:00,17.0,17.03,16.97,17.02,31820.0,17.0,17.03,16.97,17.02,31820.0
2023-08-23 14:10:00,17.02,17.04,16.96,16.99,41452.0,17.02,17.04,16.96,16.99,41452.0
2023-08-23 14:20:00,16.99,17.01,16.97,17.0,27725.0,16.99,17.01,16.97,17.0,27725.0
2023-08-23 14:30:00,17.0,17.04,16.99,17.01,20439.0,17.0,17.04,16.99,17.01,20439.0
2023-08-23 14:40:00,17.01,17.08,16.98,17.07,29461.0,17.01,17.08,16.98,17.07,29461.0
2023-08-23 14:50:00,17.09,17.14,17.02,17.03,31388.0,17.09,17.14,17.02,17.03,31388.0
2023-08-23 15:00:00,17.04,17.07,17.01,17.05,23682.0,17.04,17.07,17.01,17.05,23682.0
2023-08-23 15:10:00,17.04,17.09,17.0,17.01,38956.0,17.04,17.09,17.0,17.01,38956.0
2023-08-23 15:20:00,17.01,17.02,17.0,17.01,59489.0,17.01,17.02,17.0,17.01,59489.0
2023-08-23 15:30:00,17.01,17.01,16.95,16.96,91835.0,17.01,17.01,16.95,16.96,91835.0
2023-08-23 15:40:00,16.96,16.97,16.88,16.9,114067.0,16.96,16.97,16.88,16.9,114067.0
2023-08-23 15:50:00,16.91,16.95,16.89,16.9,213542.0,16.91,16.95,16.89,16.9,213542.0
2023-08-24 09:30:00,16.94,16.98,16.56,16.57,185796.0,16.94,16.98,16.56,16.57,185796.0
2023-08-24 09:40:00,16.56,16.63,16.32,16.43,243103.0,16.56,16.63,16.32,16.43,243103.0
2023-08-24 09:50:00,16.43,16.62,16.41,16.51,111979.0,16.43,16.62,16.41,16.51,111979.0
2023-08-24 10:00:00,16.51,16.55,16.37,16.37,82139.0,16.51,16.55,16.37,16.37,82139.0
2023-08-24 10:10:00,16.37,16.4,16.26,16.29,122828.0,16.37,16.4,16.26,16.29,122828.0
2023-08-24 10:20:00,16.3,16.37,16.26,16.3,63631.0,16.3,16.37,16.26,16.3,63631.0
2023-08-24 10:30:00,16.29,16.46,16.28,16.39,65579.0,16.29,16.46,16.28,16.39,65579.0
2023-08-24 10:40:00,16.4,16.44,16.28,16.33,86945.0,16.4,16.44,16.28,16.33,86945.0
2023-08-24 10:50:00,16.32,16.33,16.18,16.23,121814.0,16.32,16.33,16.18,16.23,121814.0
2023-08-24 11:00:00,16.23,16.32,16.18,16.31,69558.0,16.23,16.32,16.18,16.31,69558.0
2023-08-24 11:10:00,16.31,16.41,16.31,16.41,53701.0,16.31,16.41,16.31,16.41,53701.0
2023-08-24 11:20:00,16.4,16.41,16.28,16.34,51722.0,16.4,16.41,16.28,16.34,51722.0
2023-08-24 11:30:00,16.32,16.61,16.31,16.58,98428.0,16.32,16.61,16.31,16.58,98428.0
2023-08-24 11:40:00,16.58,16.64,16.5,16.55,77228.0,16.58,16.64,16.5,16.55,77228.0
2023-08-24 11:50:00,16.55,16.55,16.45,16.49,47205.0,16.55,16.55,16.45,16.49,47205.0
2023-08-24 12:00:00,16.48,16.56,16.47,16.52,40621.0,16.48,16.56,16.47,16.52,40621.0
2023-08-24 12:10:00,16.52,16.65,16.51,16.61,47729.0,16.52,16.65,16.51,16.61,47729.0
2023-08-24 12:20:00,16.61,16.67,16.59,16.61,38235.0,16.61,16.67,16.59,16.61,38235.0
2023-08-24 12:30:00,16.61,16.67,16.6,16.67,33626.0,16.61,16.67,16.6,16.67,33626.0
2023-08-24 12:40:00,16.66,16.72,16.6,16.6,87458.0,16.66,16.72,16.6,16.6,87458.0
2023-08-24 12:50:00,16.59,16.61,16.55,16.56,16025.0,16.59,16.61,16.55,16.56,16025.0
2023-08-24 13:00:00,16.56,16.57,16.51,16.51,35552.0,16.56,16.57,16.51,16.51,35552.0
2023-08-24 13:10:00,16.5,16.5,16.4,16.45,68526.0,16.5,16.5,16.4,16.45,68526.0
2023-08-24 13:20:00,16.44,16.47,16.4,16.41,19867.0,16.44,16.47,16.4,16.41,19867.0
2023-08-24 13:30:00,16.41,16.45,16.4,16.45,20566.0,16.41,16.45,16.4,16.45,20566.0
2023-08-24 13:40:00,16.45,16.45,16.38,16.38,19653.0,16.45,16.45,16.38,16.38,19653.0
2023-08-24 13:50:00,16.38,16.4,16.35,16.39,17777.0,16.38,16.4,16.35,16.39,17777.0
2023-08-24 14:00:00,16.39,16.51,16.39,16.5,48844.0,16.39,16.51,16.39,16.5,48844.0
2023-08-24 14:10:00,16.51,16.52,16.39,16.39,32660.0,16.51,16.52,16.39,16.39,32660.0
2023-08-24 14:20:00,16.4,16.5,16.39,16.49,56510.0,16.4,16.5,16.39,16.49,56510.0
2023-08-24 14:30:00,16.49,16.5,16.44,16.46,25618.0,16.49,16.5,16.44,16.46,25618.0
2023-08-24 14:40:00,16.46,16.47,16.4,16.41,35281.0,16.46,16.47,16.4,16.41,35281.0
2023-08-24 14:50:00,16.41,16.45,16.4,16.42,34814.0,16.41,16.45,16.4,16.42,34814.0
2023-08-24 15:00:00,16.42,16.47,16.4,16.4,30233.0,16.42,16.47,16.4,16.4,30233.0
2023-08-24 15:10:00,16.4,16.54,16.39,16.52,56889.0,16.4,16.54,16.39,16.52,56889.0
2023-08-24 15:20:00,16.52,16.55,16.5,16.53,34318.0,16.52,16.55,16.5,16.53,34318.0
2023-08-24 15:30:00,16.53,16.53,16.45,16.46,42337.0,16.53,16.53,16.45,16.46,42337.0
2023-08-24 15:40:00,16.46,16.51,16.41,16.45,83681.0,16.46,16.51,16.41,16.45,83681.0
2023-08-24 15:50:00,16.45,16.5,16.35,16.36,358472.0,16.45,16.5,16.35,16.36,358472.0
2023-08-25 09:30:00,16.5,16.85,16.45,16.85,136288.0,16.5,16.85,16.45,16.85,136288.0
2023-08-25 09:40:00,16.85,16.94,16.75,16.84,162397.0,16.85,16.94,16.75,16.84,162397.0
2023-08-25 09:50:00,16.84,16.88,16.66,16.75,82794.0,16.84,16.88,16.66,16.75,82794.0
2023-08-25 10:00:00,16.75,16.83,16.51,16.51,57028.0,16.75,16.83,16.51,16.51,57028.0
2023-08-25 10:10:00,16.52,16.85,16.51,16.73,52309.0,16.52,16.85,16.51,16.73,52309.0
2023-08-25 10:20:00,16.73,16.74,16.57,16.61,51941.0,16.73,16.74,16.57,16.61,51941.0
2023-08-25 10:30:00,16.6,16.71,16.59,16.65,51453.0,16.6,16.71,16.59,16.65,51453.0
2023-08-25 10:40:00,16.65,16.71,16.61,16.68,57291.0,16.65,16.71,16.61,16.68,57291.0
2023-08-25 10:50:00,16.67,16.75,16.56,16.59,64081.0,16.67,16.75,16.56,16.59,64081.0
2023-08-25 11:00:00,16.59,16.78,16.58,16.73,68038.0,16.59,16.78,16.58,16.73,68038.0
2023-08-25 11:10:00,16.73,16.81,16.7,16.72,56613.0,16.73,16.81,16.7,16.72,56613.0
2023-08-25 11:20:00,16.72,16.83,16.72,16.82,44083.0,16.72,16.83,16.72,16.82,44083.0
2023-08-25 11:30:00,16.81,16.82,16.74,16.82,58167.0,16.81,16.82,16.74,16.82,58167.0
2023-08-25 11:40:00,16.82,16.84,16.69,16.72,47152.0,16.82,16.84,16.69,16.72,47152.0
2023-08-25 11:50:00,16.71,16.71,16.61,16.63,27669.0,16.71,16.71,16.61,16.63,27669.0
2023-08-25 12:00:00,16.62,16.66,16.61,16.66,33481.0,16.62,16.66,16.61,16.66,33481.0
2023-08-25 12:10:00,16.66,16.75,16.65,16.75,53609.0,16.66,16.75,16.65,16.75,53609.0
2023-08-25 12:20:00,16.75,16.85,16.74,16.82,46238.0,16.75,16.85,16.74,16.82,46238.0
2023-08-25 12:30:00,16.83,16.88,16.79,16.88,47202.0,16.83,16.88,16.79,16.88,47202.0
2023-08-25 12:40:00,16.87,16.97,16.81,16.82,92872.0,16.87,16.97,16.81,16.82,92872.0
2023-08-25 12:50:00,16.82,16.83,16.71,16.77,46265.0,16.82,16.83,16.71,16.77,46265.0
2023-08-25 13:00:00,16.76,16.79,16.72,16.72,20006.0,16.76,16.79,16.72,16.72,20006.0
2023-08-25 13:10:00,16.72,16.8,16.7,16.77,26312.0,16.72,16.8,16.7,16.77,26312.0
2023-08-25 13:20:00,16.77,16.77,16.72,16.73,27738.0,16.77,16.77,16.72,16.73,27738.0
2023-08-25 13:30:00,16.74,16.77,16.71,16.74,29180.0,16.74,16.77,16.71,16.74,29180.0
2023-08-25 13:40:00,16.73,16.79,16.73,16.74,34071.0,16.73,16.79,16.73,16.74,34071.0
2023-08-25 13:50:00,16.74,16.78,16.73,16.78,24336.0,16.74,16.78,16.73,16.78,24336.0
2023-08-25 14:00:00,16.77,16.87,16.77,16.84,40041.0,16.77,16.87,16.77,16.84,40041.0
2023-08-25 14:10:00,16.85,16.94,16.83,16.93,40067.0,16.85,16.94,16.83,16.93,40067.0
2023-08-25 14:20:00,16.94,16.98,16.91,16.98,51043.0,16.94,16.98,16.91,16.98,51043.0
2023-08-25 14:30:00,16.99,17.0,16.93,16.94,53080.0,16.99,17.0,16.93,16.94,53080.0
2023-08-25 14:40:00,16.94,16.99,16.91,16.99,39462.0,16.94,16.99,16.91,16.99,39462.0
2023-08-25 14:50:00,16.99,17.1,16.99,17.1,125036.0,16.99,17.1,16.99,17.1,125036.0
2023-08-25 15:00:00,17.1,17.14,17.03,17.05,78603.0,17.1,17.14,17.03,17.05,78603.0
2023-08-25 15:10:00,17.05,17.08,17.02,17.06,57197.0,17.05,17.08,17.02,17.06,57197.0
2023-08-25 15:20:00,17.05,17.15,17.05,17.13,69177.0,17.05,17.15,17.05,17.13,69177.0
2023-08-25 15:30:00,17.13,17.13,17.05,17.07,74330.0,17.13,17.13,17.05,17.07,74330.0
2023-08-25 15:40:00,17.07,17.14,17.03,17.11,73595.0,17.07,17.14,17.03,17.11,73595.0
2023-08-25 15:50:00,17.1,17.18,17.08,17.14,409936.0,17.1,17.18,17.08,17.14,409936.0
2023-08-28 09:30:00,17.35,17.73,17.25,17.65,204691.0,17.35,17.73,17.25,17.65,204691.0
2023-08-28 09:40:00,17.66,17.99,17.65,17.92,186544.0,17.66,17.99,17.65,17.92,186544.0
2023-08-28 09:50:00,17.91,18.11,17.9,17.98,201754.0,17.91,18.11,17.9,17.98,201754.0
2023-08-28 10:00:00,18.0,18.07,17.9,18.02,129773.0,18.0,18.07,17.9,18.02,129773.0
2023-08-28 10:10:00,18.02,18.08,17.83,17.87,113026.0,18.02,18.08,17.83,17.87,113026.0
2023-08-28 10:20:00,17.87,18.07,17.86,18.04,129549.0,17.87,18.07,17.86,18.04,129549.0
2023-08-28 10:30:00,18.05,18.07,17.97,17.97,50857.0,18.05,18.07,17.97,17.97,50857.0
2023-08-28 10:40:00,17.98,18.08,17.92,17.92,106847.0,17.98,18.08,17.92,17.92,106847.0
2023-08-28 10:50:00,17.91,18.05,17.8,17.91,117126.0,17.91,18.05,17.8,17.91,117126.0
2023-08-28 11:00:00,17.91,17.99,17.85,17.86,63996.0,17.91,17.99,17.85,17.86,63996.0
2023-08-28 11:10:00,17.85,17.9,17.84,17.88,31788.0,17.85,17.9,17.84,17.88,31788.0
2023-08-28 11:20:00,17.89,17.92,17.81,17.82,33770.0,17.89,17.92,17.81,17.82,33770.0
2023-08-28 11:30:00,17.82,17.88,17.82,17.82,24203.0,17.82,17.88,17.82,17.82,24203.0
2023-08-28 11:40:00,17.82,17.83,17.65,17.71,54932.0,17.82,17.83,17.65,17.71,54932.0
2023-08-28 11:50:00,17.71,17.74,17.66,17.74,21795.0,17.71,17.74,17.66,17.74,21795.0
2023-08-28 12:00:00,17.73,17.74,17.68,17.73,29877.0,17.73,17.74,17.68,17.73,29877.0
2023-08-28 12:10:00,17.73,17.73,17.67,17.67,22127.0,17.73,17.73,17.67,17.67,22127.0
2023-08-28 12:20:00,17.66,17.67,17.61,17.66,26843.0,17.66,17.67,17.61,17.66,26843.0
2023-08-28 12:30:00,17.67,17.7,17.66,17.69,12976.0,17.67,17.7,17.66,17.69,12976.0
2023-08-28 12:40:00,17.7,17.7,17.65,17.65,25601.0,17.7,17.7,17.65,17.65,25601.0
2023-08-28 12:50:00,17.65,17.71,17.64,17.69,14585.0,17.65,17.71,17.64,17.69,14585.0
2023-08-28 13:00:00,17.69,17.71,17.64,17.65,24889.0,17.69,17.71,17.64,17.65,24889.0
2023-08-28 13:10:00,17.64,17.68,17.6,17.62,69816.0,17.64,17.68,17.6,17.62,69816.0
2023-08-28 13:20:00,17.62,17.72,17.62,17.71,26192.0,17.62,17.72,17.62,17.71,26192.0
2023-08-28 13:30:00,17.71,17.71,17.56,17.57,94419.0,17.71,17.71,17.56,17.57,94419.0
2023-08-28 13:40:00,17.57,17.61,17.52,17.54,25268.0,17.57,17.61,17.52,17.54,25268.0
2023-08-28 13:50:00,17.53,17.56,17.48,17.5,30763.0,17.53,17.56,17.48,17.5,30763.0
2023-08-28 14:00:00,17.51,17.53,17.48,17.51,28030.0,17.51,17.53,17.48,17.51,28030.0
2023-08-28 14:10:00,17.5,17.51,17.45,17.46,24446.0,17.5,17.51,17.45,17.46,24446.0
2023-08-28 14:20:00,17.46,17.51,17.4,17.45,40614.0,17.46,17.51,17.4,17.45,40614.0
2023-08-28 14:30:00,17.46,17.48,17.42,17.43,29765.0,17.46,17.48,17.42,17.43,29765.0
2023-08-28 14:40:00,17.42,17.45,17.41,17.41,15012.0,17.42,17.45,17.41,17.41,15012.0
2023-08-28 14:50:00,17.41,17.5,17.41,17.46,26705.0,17.41,17.5,17.41,17.46,26705.0
2023-08-28 15:00:00,17.47,17.52,17.46,17.47,23980.0,17.47,17.52,17.46,17.47,23980.0
2023-08-28 15:10:00,17.47,17.5,17.42,17.5,36710.0,17.47,17.5,17.42,17.5,36710.0
2023-08-28 15:20:00,17.49,17.5,17.43,17.46,39222.0,17.49,17.5,17.43,17.46,39222.0
2023-08-28 15:30:00,17.46,17.51,17.44,17.45,46643.0,17.46,17.51,17.44,17.45,46643.0
2023-08-28 15:40:00,17.45,17.59,17.44,17.54,40237.0,17.45,17.59,17.44,17.54,40237.0
2023-08-28 15:50:00,17.54,17.61,17.54,17.56,159902.0,17.54,17.61,17.54,17.56,159902.0
2023-08-29 09:30:00,17.6,17.95,17.6,17.9,110597.0,17.6,17.95,17.6,17.9,110597.0
2023-08-29 09:40:00,17.92,18.15,17.88,18.09,168055.0,17.92,18.15,17.88,18.09,168055.0
2023-08-29 09:50:00,18.07,18.25,18.05,18.22,126417.0,18.07,18.25,18.05,18.22,126417.0
2023-08-29 10:00:00,18.21,18.36,18.19,18.23,164445.0,18.21,18.36,18.19,18.23,164445.0
2023-08-29 10:10:00,18.23,18.47,18.23,18.3,112617.0,18.23,18.47,18.23,18.3,112617.0
2023-08-29 10:20:00,18.29,18.49,18.25,18.34,62587.0,18.29,18.49,18.25,18.34,62587.0
2023-08-29 10:30:00,18.32,18.42,18.31,18.41,49552.0,18.32,18.42,18.31,18.41,49552.0
2023-08-29 10:40:00,18.41,18.55,18.4,18.46,105906.0,18.41,18.55,18.4,18.46,105906.0
2023-08-29 10:50:00,18.46,18.48,18.34,18.41,53468.0,18.46,18.48,18.34,18.41,53468.0
2023-08-29 11:00:00,18.38,18.42,18.32,18.41,46053.0,18.38,18.42,18.32,18.41,46053.0
2023-08-29 11:10:00,18.4,18.44,18.37,18.37,32929.0,18.4,18.44,18.37,18.37,32929.0
2023-08-29 11:20:00,18.36,18.4,18.33,18.4,49217.0,18.36,18.4,18.33,18.4,49217.0
2023-08-29 11:30:00,18.4,18.45,18.36,18.37,48077.0,18.4,18.45,18.36,18.37,48077.0
2023-08-29 11:40:00,18.36,18.47,18.36,18.45,29969.0,18.36,18.47,18.36,18.45,29969.0
2023-08-29 11:50:00,18.45,18.49,18.41,18.44,33846.0,18.45,18.49,18.41,18.44,33846.0
2023-08-29 12:00:00,18.43,18.44,18.37,18.39,22560.0,18.43,18.44,18.37,18.39,22560.0
2023-08-29 12:10:00,18.38,18.39,18.33,18.37,39473.0,18.38,18.39,18.33,18.37,39473.0
2023-08-29 12:20:00,18.37,18.42,18.37,18.39,16810.0,18.37,18.42,18.37,18.39,16810.0
2023-08-29 12:30:00,18.39,18.4,18.26,18.27,37469.0,18.39,18.4,18.26,18.27,37469.0
2023-08-29 12:40:00,18.28,18.33,18.26,18.29,33054.0,18.28,18.33,18.26,18.29,33054.0
2023-08-29 12:50:00,18.29,18.32,18.24,18.3,15899.0,18.29,18.32,18.24,18.3,15899.0
2023-08-29 13:00:00,18.31,18.31,18.26,18.27,17719.0,18.31,18.31,18.26,18.27,17719.0
2023-08-29 13:10:00,18.27,18.32,18.26,18.32,38935.0,18.27,18.32,18.26,18.32,38935.0
2023-08-29 13:20:00,18.33,18.38,18.33,18.37,23302.0,18.33,18.38,18.33,18.37,23302.0
2023-08-29 13:30:00,18.37,18.38,18.31,18.33,22219.0,18.37,18.38,18.31,18.33,22219.0
2023-08-29 13:40:00,18.32,18.34,18.3,18.34,15924.0,18.32,18.34,18.3,18.34,15924.0
2023-08-29 13:50:00,18.34,18.34,18.19,18.23,49570.0,18.34,18.34,18.19,18.23,49570.0
2023-08-29 14:00:00,18.23,18.25,18.19,18.19,27215.0,18.23,18.25,18.19,18.19,27215.0
2023-08-29 14:10:00,18.19,18.19,18.15,18.19,34267.0,18.19,18.19,18.15,18.19,34267.0
2023-08-29 14:20:00,18.19,18.2,18.15,18.17,25488.0,18.19,18.2,18.15,18.17,25488.0
2023-08-29 14:30:00,18.18,18.18,18.14,18.16,21273.0,18.18,18.18,18.14,18.16,21273.0
2023-08-29 14:40:00,18.15,18.16,18.1,18.14,24567.0,18.15,18.16,18.1,18.14,24567.0
2023-08-29 14:50:00,18.14,18.16,18.13,18.13,11455.0,18.14,18.16,18.13,18.13,11455.0
2023-08-29 15:00:00,18.13,18.16,18.11,18.13,33161.0,18.13,18.16,18.11,18.13,33161.0
2023-08-29 15:10:00,18.13,18.24,18.12,18.23,51922.0,18.13,18.24,18.12,18.23,51922.0
2023-08-29 15:20:00,18.24,18.24,18.17,18.18,30875.0,18.24,18.24,18.17,18.18,30875.0
2023-08-29 15:30:00,18.19,18.21,18.16,18.2,56960.0,18.19,18.21,18.16,18.2,56960.0
2023-08-29 15:40:00,18.2,18.3,18.19,18.26,59005.0,18.2,18.3,18.19,18.26,59005.0
2023-08-29 15:50:00,18.28,18.31,18.24,18.26,189015.0,18.28,18.31,18.24,18.26,189015.0
2023-08-30 09:30:00,18.2,18.24,17.93,18.02,112629.0,18.2,18.24,17.93,18.02,112629.0
2023-08-30 09:40:00,18.01,18.17,18.0,18.16,50560.0,18.01,18.17,18.0,18.16,50560.0
2023-08-30 09:50:00,18.14,18.28,18.13,18.13,39969.0,18.14,18.28,18.13,18.13,39969.0
2023-08-30 10:00:00,18.12,18.21,18.11,18.19,19112.0,18.12,18.21,18.11,18.19,19112.0
2023-08-30 10:10:00,18.2,18.29,18.11,18.13,33547.0,18.2,18.29,18.11,18.13,33547.0
2023-08-30 10:20:00,18.13,18.13,17.91,17.94,64664.0,18.13,18.13,17.91,17.94,64664.0
2023-08-30 10:30:00,17.94,18.08,17.94,18.02,41776.0,17.94,18.08,17.94,18.02,41776.0
2023-08-30 10:40:00,18.03,18.06,17.99,18.05,32704.0,18.03,18.06,17.99,18.05,32704.0
2023-08-30 10:50:00,18.05,18.08,18.03,18.04,38406.0,18.05,18.08,18.03,18.04,38406.0
2023-08-30 11:00:00,18.04,18.17,18.0,18.16,54562.0,18.04,18.17,18.0,18.16,54562.0
2023-08-30 11:10:00,18.17,18.27,18.17,18.23,25452.0,18.17,18.27,18.17,18.23,25452.0
2023-08-30 11:20:00,18.23,18.26,18.2,18.21,17760.0,18.23,18.26,18.2,18.21,17760.0
2023-08-30 11:30:00,18.22,18.26,18.18,18.25,17673.0,18.22,18.26,18.18,18.25,17673.0
2023-08-30 11:40:00,18.26,18.34,18.23,18.26,43598.0,18.26,18.34,18.23,18.26,43598.0
2023-08-30 11:50:00,18.27,18.32,18.24,18.31,34895.0,18.27,18.32,18.24,18.31,34895.0
2023-08-30 12:00:00,18.3,18.43,18.3,18.42,34618.0,18.3,18.43,18.3,18.42,34618.0
2023-08-30 12:10:00,18.42,18.43,18.32,18.34,14215.0,18.42,18.43,18.32,18.34,14215.0
2023-08-30 12:20:00,18.35,18.37,18.32,18.37,14730.0,18.35,18.37,18.32,18.37,14730.0
2023-08-30 12:30:00,18.37,18.37,18.3,18.35,12573.0,18.37,18.37,18.3,18.35,12573.0
2023-08-30 12:40:00,18.35,18.4,18.34,18.37,11585.0,18.35,18.4,18.34,18.37,11585.0
2023-08-30 12:50:00,18.39,18.39,18.35,18.38,22074.0,18.39,18.39,18.35,18.38,22074.0
2023-08-30 13:00:00,18.38,18.43,18.36,18.39,16305.0,18.38,18.43,18.36,18.39,16305.0
2023-08-30 13:10:00,18.38,18.44,18.38,18.4,39505.0,18.38,18.44,18.38,18.4,39505.0
2023-08-30 13:20:00,18.4,18.49,18.4,18.46,46450.0,18.4,18.49,18.4,18.46,46450.0
2023-08-30 13:30:00,18.46,18.51,18.43,18.48,20243.0,18.46,18.51,18.43,18.48,20243.0
2023-08-30 13:40:00,18.47,18.47,18.38,18.4,24443.0,18.47,18.47,18.38,18.4,24443.0
2023-08-30 13:50:00,18.4,18.41,18.36,18.39,20642.0,18.4,18.41,18.36,18.39,20642.0
2023-08-30 14:00:00,18.39,18.41,18.33,18.36,18448.0,18.39,18.41,18.33,18.36,18448.0
2023-08-30 14:10:00,18.35,18.37,18.28,18.36,58367.0,18.35,18.37,18.28,18.36,58367.0
2023-08-30 14:20:00,18.36,18.38,18.34,18.36,22551.0,18.36,18.38,18.34,18.36,22551.0
2023-08-30 14:30:00,18.36,18.4,18.35,18.39,7661.0,18.36,18.4,18.35,18.39,7661.0
2023-08-30 14:40:00,18.39,18.44,18.38,18.39,25130.0,18.39,18.44,18.38,18.39,25130.0
2023-08-30 14:50:00,18.39,18.41,18.37,18.41,18949.0,18.39,18.41,18.37,18.41,18949.0
2023-08-30 15:00:00,18.41,18.53,18.4,18.52,49047.0,18.41,18.53,18.4,18.52,49047.0
2023-08-30 15:10:00,18.53,18.53,18.46,18.48,40388.0,18.53,18.53,18.46,18.48,40388.0
2023-08-30 15:20:00,18.49,18.49,18.4,18.41,34638.0,18.49,18.49,18.4,18.41,34638.0
2023-08-30 15:30:00,18.41,18.42,18.36,18.38,37177.0,18.41,18.42,18.36,18.38,37177.0
2023-08-30 15:40:00,18.39,18.42,18.38,18.39,26193.0,18.39,18.42,18.38,18.39,26193.0
2023-08-30 15:50:00,18.39,18.44,18.37,18.38,141759.0,18.39,18.44,18.37,18.38,141759.0
2023-08-31 09:30:00,18.41,18.45,18.16,18.21,80346.0,18.41,18.45,18.16,18.21,80346.0
2023-08-31 09:40:00,18.22,18.4,18.15,18.34,60549.0,18.22,18.4,18.15,18.34,60549.0
2023-08-31 09:50:00,18.35,18.48,18.22,18.25,54265.0,18.35,18.48,18.22,18.25,54265.0
2023-08-31 10:00:00,18.28,18.34,18.22,18.34,35292.0,18.28,18.34,18.22,18.34,35292.0
2023-08-31 10:10:00,18.34,18.52,18.34,18.51,119949.0,18.34,18.52,18.34,18.51,119949.0
2023-08-31 10:20:00,18.49,18.62,18.41,18.6,133835.0,18.49,18.62,18.41,18.6,133835.0
2023-08-31 10:30:00,18.6,18.8,18.57,18.78,136743.0,18.6,18.8,18.57,18.78,136743.0
2023-08-31 10:40:00,18.78,19.13,18.74,19.1,267132.0,18.78,19.13,18.74,19.1,267132.0
2023-08-31 10:50:00,19.1,19.23,18.94,19.14,277374.0,19.1,19.23,18.94,19.14,277374.0
2023-08-31 11:00:00,19.14,19.25,19.06,19.14,139254.0,19.14,19.25,19.06,19.14,139254.0
2023-08-31 11:10:00,19.14,19.37,19.12,19.34,206955.0,19.14,19.37,19.12,19.34,206955.0
2023-08-31 11:20:00,19.34,19.42,19.05,19.06,193485.0,19.34,19.42,19.05,19.06,193485.0
2023-08-31 11:30:00,19.05,19.06,18.86,18.87,100074.0,19.05,19.06,18.86,18.87,100074.0
2023-08-31 11:40:00,18.86,18.91,18.81,18.91,86005.0,18.86,18.91,18.81,18.91,86005.0
2023-08-31 11:50:00,18.92,19.0,18.86,18.94,137963.0,18.92,19.0,18.86,18.94,137963.0
2023-08-31 12:00:00,18.93,18.94,18.57,18.59,110223.0,18.93,18.94,18.57,18.59,110223.0
2023-08-31 12:10:00,18.59,18.7,18.58,18.66,43852.0,18.59,18.7,18.58,18.66,43852.0
2023-08-31 12:20:00,18.66,18.66,18.52,18.56,37743.0,18.66,18.66,18.52,18.56,37743.0
2023-08-31 12:30:00,18.55,18.58,18.48,18.48,26396.0,18.55,18.58,18.48,18.48,26396.0
2023-08-31 12:40:00,18.48,18.54,18.41,18.43,54843.0,18.48,18.54,18.41,18.43,54843.0
2023-08-31 12:50:00,18.44,18.46,18.41,18.42,26427.0,18.44,18.46,18.41,18.42,26427.0
2023-08-31 13:00:00,18.42,18.45,18.4,18.41,31071.0,18.42,18.45,18.4,18.41,31071.0
2023-08-31 13:10:00,18.41,18.44,18.36,18.44,29711.0,18.41,18.44,18.36,18.44,29711.0
2023-08-31 13:20:00,18.45,18.56,18.4,18.44,93053.0,18.45,18.56,18.4,18.44,93053.0
2023-08-31 13:30:00,18.44,18.48,18.4,18.41,22738.0,18.44,18.48,18.4,18.41,22738.0
2023-08-31 13:40:00,18.4,18.44,18.38,18.42,29082.0,18.4,18.44,18.38,18.42,29082.0
2023-08-31 13:50:00,18.4,18.55,18.39,18.53,41780.0,18.4,18.55,18.39,18.53,41780.0
2023-08-31 14:00:00,18.53,18.59,18.49,18.57,24764.0,18.53,18.59,18.49,18.57,24764.0
2023-08-31 14:10:00,18.57,18.7,18.56,18.64,53022.0,18.57,18.7,18.56,18.64,53022.0
2023-08-31 14:20:00,18.65,18.69,18.62,18.66,31563.0,18.65,18.69,18.62,18.66,31563.0
2023-08-31 14:30:00,18.65,18.67,18.55,18.56,42436.0,18.65,18.67,18.55,18.56,42436.0
2023-08-31 14:40:00,18.55,18.56,18.51,18.54,38771.0,18.55,18.56,18.51,18.54,38771.0
2023-08-31 14:50:00,18.55,18.62,18.52,18.6,27723.0,18.55,18.62,18.52,18.6,27723.0
2023-08-31 15:00:00,18.6,18.64,18.59,18.63,19802.0,18.6,18.64,18.59,18.63,19802.0
2023-08-31 15:10:00,18.62,18.66,18.62,18.66,23584.0,18.62,18.66,18.62,18.66,23584.0
2023-08-31 15:20:00,18.65,18.65,18.58,18.59,23644.0,18.65,18.65,18.58,18.59,23644.0
2023-08-31 15:30:00,18.59,18.6,18.48,18.51,61856.0,18.59,18.6,18.48,18.51,61856.0
2023-08-31 15:40:00,18.5,18.69,18.5,18.68,95845.0,18.5,18.69,18.5,18.68,95845.0
2023-08-31 15:50:00,18.68,18.68,18.51,18.55,310319.0,18.68,18.68,18.51,18.55,310319.0
2023-09-01 09:30:00,18.66,18.71,18.41,18.42,111875.0,18.66,18.71,18.41,18.42,111875.0
2023-09-01 09:40:00,18.41,18.58,18.32,18.53,59181.0,18.41,18.58,18.32,18.53,59181.0
2023-09-01 09:50:00,18.51,18.73,18.51,18.65,34573.0,18.51,18.73,18.51,18.65,34573.0
2023-09-01 10:00:00,18.63,18.64,18.54,18.59,32914.0,18.63,18.64,18.54,18.59,32914.0
2023-09-01 10:10:00,18.58,18.59,18.48,18.58,63367.0,18.58,18.59,18.48,18.58,63367.0
2023-09-01 10:20:00,18.58,18.61,18.42,18.49,36873.0,18.58,18.61,18.42,18.49,36873.0
2023-09-01 10:30:00,18.49,18.5,18.37,18.46,51891.0,18.49,18.5,18.37,18.46,51891.0
2023-09-01 10:40:00,18.48,18.56,18.44,18.51,20659.0,18.48,18.56,18.44,18.51,20659.0
2023-09-01 10:50:00,18.51,18.53,18.35,18.38,27215.0,18.51,18.53,18.35,18.38,27215.0
2023-09-01 11:00:00,18.37,18.42,18.34,18.37,30614.0,18.37,18.42,18.34,18.37,30614.0
2023-09-01 11:10:00,18.38,18.46,18.37,18.44,35012.0,18.38,18.46,18.37,18.44,35012.0
2023-09-01 11:20:00,18.44,18.49,18.39,18.43,23985.0,18.44,18.49,18.39,18.43,23985.0
2023-09-01 11:30:00,18.43,18.45,18.39,18.42,22905.0,18.43,18.45,18.39,18.42,22905.0
2023-09-01 11:40:00,18.41,18.46,18.38,18.41,26968.0,18.41,18.46,18.38,18.41,26968.0
2023-09-01 11:50:00,18.41,18.42,18.35,18.38,20129.0,18.41,18.42,18.35,18.38,20129.0
2023-09-01 12:00:00,18.37,18.39,18.33,18.38,22738.0,18.37,18.39,18.33,18.38,22738.0
2023-09-01 12:10:00,18.39,18.43,18.35,18.43,27612.0,18.39,18.43,18.35,18.43,27612.0
2023-09-01 12:20:00,18.43,18.49,18.42,18.47,28922.0,18.43,18.49,18.42,18.47,28922.0
2023-09-01 12:30:00,18.46,18.59,18.45,18.57,43442.0,18.46,18.59,18.45,18.57,43442.0
2023-09-01 12:40:00,18.56,18.6,18.51,18.59,21717.0,18.56,18.6,18.51,18.59,21717.0
2023-09-01 12:50:00,18.6,18.66,18.6,18.65,32057.0,18.6,18.66,18.6,18.65,32057.0
2023-09-01 13:00:00,18.65,18.66,18.5,18.51,43245.0,18.65,18.66,18.5,18.51,43245.0
2023-09-01 13:10:00,18.51,18.51,18.43,18.44,25976.0,18.51,18.51,18.43,18.44,25976.0
2023-09-01 13:20:00,18.44,18.47,18.41,18.42,16167.0,18.44,18.47,18.41,18.42,16167.0
2023-09-01 13:30:00,18.41,18.49,18.41,18.41,20498.0,18.41,18.49,18.41,18.41,20498.0
2023-09-01 13:40:00,18.41,18.44,18.4,18.44,27163.0,18.41,18.44,18.4,18.44,27163.0
2023-09-01 13:50:00,18.44,18.44,18.37,18.37,20209.0,18.44,18.44,18.37,18.37,20209.0
2023-09-01 14:00:00,18.37,18.46,18.35,18.45,32168.0,18.37,18.46,18.35,18.45,32168.0
2023-09-01 14:10:00,18.45,18.47,18.41,18.42,17142.0,18.45,18.47,18.41,18.42,17142.0
2023-09-01 14:20:00,18.41,18.43,18.37,18.4,37804.0,18.41,18.43,18.37,18.4,37804.0
2023-09-01 14:30:00,18.39,18.4,18.34,18.37,24408.0,18.39,18.4,18.34,18.37,24408.0
2023-09-01 14:40:00,18.37,18.43,18.36,18.4,24923.0,18.37,18.43,18.36,18.4,24923.0
2023-09-01 14:50:00,18.39,18.45,18.38,18.44,20093.0,18.39,18.45,18.38,18.44,20093.0
2023-09-01 15:00:00,18.44,18.48,18.4,18.41,32480.0,18.44,18.48,18.4,18.41,32480.0
2023-09-01 15:10:00,18.42,18.48,18.39,18.46,23743.0,18.42,18.48,18.39,18.46,23743.0
2023-09-01 15:20:00,18.47,18.48,18.41,18.43,40995.0,18.47,18.48,18.41,18.43,40995.0
2023-09-01 15:30:00,18.43,18.51,18.41,18.43,63808.0,18.43,18.51,18.41,18.43,63808.0
2023-09-01 15:40:00,18.43,18.45,18.38,18.42,62119.0,18.43,18.45,18.38,18.42,62119.0
2023-09-01 15:50:00,18.42,18.49,18.4,18.41,184196.0,18.42,18.49,18.4,18.41,184196.0
2023-09-05 09:30:00,18.45,18.63,18.26,18.62,160851.0,18.45,18.63,18.26,18.62,160851.0
2023-09-05 09:40:00,18.61,18.75,18.53,18.66,60384.0,18.61,18.75,18.53,18.66,60384.0
2023-09-05 09:50:00,18.64,18.88,18.57,18.84,133776.0,18.64,18.88,18.57,18.84,133776.0
2023-09-05 10:00:00,18.84,19.11,18.83,19.11,162839.0,18.84,19.11,18.83,19.11,162839.0
2023-09-05 10:10:00,19.11,19.28,19.04,19.06,132536.0,19.11,19.28,19.04,19.06,132536.0
2023-09-05 10:20:00,19.03,19.19,19.03,19.13,37639.0,19.03,19.19,19.03,19.13,37639.0
2023-09-05 10:30:00,19.13,19.18,19.02,19.09,102290.0,19.13,19.18,19.02,19.09,102290.0
2023-09-05 10:40:00,19.1,19.2,19.05,19.16,95332.0,19.1,19.2,19.05,19.16,95332.0
2023-09-05 10:50:00,19.15,19.34,19.06,19.29,119931.0,19.15,19.34,19.06,19.29,119931.0
2023-09-05 11:00:00,19.28,19.3,19.21,19.29,91489.0,19.28,19.3,19.21,19.29,91489.0
2023-09-05 11:10:00,19.29,19.3,19.02,19.07,90813.0,19.29,19.3,19.02,19.07,90813.0
2023-09-05 11:20:00,19.09,19.09,19.0,19.04,30824.0,19.09,19.09,19.0,19.04,30824.0
2023-09-05 11:30:00,19.05,19.1,19.0,19.01,32916.0,19.05,19.1,19.0,19.01,32916.0
2023-09-05 11:40:00,19.01,19.01,18.89,18.92,53815.0,19.01,19.01,18.89,18.92,53815.0
2023-09-05 11:50:00,18.92,18.95,18.82,18.88,47126.0,18.92,18.95,18.82,18.88,47126.0
2023-09-05 12:00:00,18.88,19.12,18.86,19.09,54945.0,18.88,19.12,18.86,19.09,54945.0
2023-09-05 12:10:00,19.09,19.14,19.06,19.06,29228.0,19.09,19.14,19.06,19.06,29228.0
2023-09-05 12:20:00,19.05,19.1,19.01,19.07,27507.0,19.05,19.1,19.01,19.07,27507.0
2023-09-05 12:30:00,19.07,19.1,19.0,19.05,68959.0,19.07,19.1,19.0,19.05,68959.0
2023-09-05 12:40:00,19.06,19.08,19.0,19.01,31855.0,19.06,19.08,19.0,19.01,31855.0
2023-09-05 12:50:00,19.0,19.17,19.0,19.17,73010.0,19.0,19.17,19.0,19.17,73010.0
2023-09-05 13:00:00,19.17,19.17,19.01,19.1,58100.0,19.17,19.17,19.01,19.1,58100.0
2023-09-05 13:10:00,19.1,19.15,19.06,19.1,48392.0,19.1,19.15,19.06,19.1,48392.0
2023-09-05 13:20:00,19.09,19.16,19.03,19.16,53457.0,19.09,19.16,19.03,19.16,53457.0
2023-09-05 13:30:00,19.16,19.17,19.08,19.08,38477.0,19.16,19.17,19.08,19.08,38477.0
2023-09-05 13:40:00,19.09,19.17,19.08,19.14,27648.0,19.09,19.17,19.08,19.14,27648.0
2023-09-05 13:50:00,19.13,19.22,19.13,19.21,36923.0,19.13,19.22,19.13,19.21,36923.0
2023-09-05 14:00:00,19.2,19.21,19.08,19.1,65535.0,19.2,19.21,19.08,19.1,65535.0
2023-09-05 14:10:00,19.09,19.14,19.06,19.11,24749.0,19.09,19.14,19.06,19.11,24749.0
2023-09-05 14:20:00,19.11,19.15,19.1,19.13,25072.0,19.11,19.15,19.1,19.13,25072.0
2023-09-05 14:30:00,19.14,19.15,19.09,19.12,28828.0,19.14,19.15,19.09,19.12,28828.0
2023-09-05 14:40:00,19.13,19.18,19.1,19.17,37250.0,19.13,19.18,19.1,19.17,37250.0
2023-09-05 14:50:00,19.18,19.26,19.17,19.26,57060.0,19.18,19.26,19.17,19.26,57060.0
2023-09-05 15:00:00,19.26,19.26,19.15,19.17,45840.0,19.26,19.26,19.15,19.17,45840.0
2023-09-05 15:10:00,19.17,19.19,19.12,19.18,73167.0,19.17,19.19,19.12,19.18,73167.0
2023-09-05 15:20:00,19.19,19.26,19.13,19.14,72897.0,19.19,19.26,19.13,19.14,72897.0
2023-09-05 15:30:00,19.14,19.25,19.1,19.25,58622.0,19.14,19.25,19.1,19.25,58622.0
2023-09-05 15:40:00,19.25,19.29,19.21,19.23,189738.0,19.25,19.29,19.21,19.23,189738.0
2023-09-05 15:50:00,19.23,19.3,19.17,19.23,328404.0,19.23,19.3,19.17,19.23,328404.0
2023-09-06 09:30:00,19.06,19.15,18.76,18.79,152955.0,19.06,19.15,18.76,18.79,152955.0
2023-09-06 09:40:00,18.77,18.98,18.71,18.77,77617.0,18.77,18.98,18.71,18.77,77617.0
2023-09-06 09:50:00,18.75,18.82,18.63,18.69,72955.0,18.75,18.82,18.63,18.69,72955.0
2023-09-06 10:00:00,18.69,18.73,18.6,18.72,83145.0,18.69,18.73,18.6,18.72,83145.0
2023-09-06 10:10:00,18.7,18.86,18.7,18.75,58227.0,18.7,18.86,18.7,18.75,58227.0
2023-09-06 10:20:00,18.75,18.79,18.61,18.61,46416.0,18.75,18.79,18.61,18.61,46416.0
2023-09-06 10:30:00,18.63,18.65,18.55,18.56,90837.0,18.63,18.65,18.55,18.56,90837.0
2023-09-06 10:40:00,18.55,18.81,18.55,18.8,55143.0,18.55,18.81,18.55,18.8,55143.0
2023-09-06 10:50:00,18.8,18.84,18.64,18.76,37369.0,18.8,18.84,18.64,18.76,37369.0
2023-09-06 11:00:00,18.74,18.83,18.73,18.83,42855.0,18.74,18.83,18.73,18.83,42855.0
2023-09-06 11:10:00,18.84,18.87,18.81,18.87,61580.0,18.84,18.87,18.81,18.87,61580.0
2023-09-06 11:20:00,18.87,18.88,18.74,18.77,31305.0,18.87,18.88,18.74,18.77,31305.0
2023-09-06 11:30:00,18.79,18.86,18.77,18.81,27469.0,18.79,18.86,18.77,18.81,27469.0
2023-09-06 11:40:00,18.79,18.93,18.79,18.87,41178.0,18.79,18.93,18.79,18.87,41178.0
2023-09-06 11:50:00,18.87,18.87,18.83,18.84,23969.0,18.87,18.87,18.83,18.84,23969.0
2023-09-06 12:00:00,18.84,18.85,18.65,18.68,78845.0,18.84,18.85,18.65,18.68,78845.0
2023-09-06 12:10:00,18.66,18.68,18.56,18.63,70423.0,18.66,18.68,18.56,18.63,70423.0
2023-09-06 12:20:00,18.64,18.67,18.51,18.52,52756.0,18.64,18.67,18.51,18.52,52756.0
2023-09-06 12:30:00,18.52,18.55,18.47,18.49,64899.0,18.52,18.55,18.47,18.49,64899.0
2023-09-06 12:40:00,18.48,18.54,18.47,18.51,52078.0,18.48,18.54,18.47,18.51,52078.0
2023-09-06 12:50:00,18.51,18.55,18.49,18.55,20206.0,18.51,18.55,18.49,18.55,20206.0
2023-09-06 13:00:00,18.55,18.6,18.51,18.59,45694.0,18.55,18.6,18.51,18.59,45694.0
2023-09-06 13:10:00,18.6,18.6,18.55,18.58,28333.0,18.6,18.6,18.55,18.58,28333.0
2023-09-06 13:20:00,18.58,18.62,18.43,18.44,65403.0,18.58,18.62,18.43,18.44,65403.0
2023-09-06 13:30:00,18.44,18.55,18.42,18.54,52342.0,18.44,18.55,18.42,18.54,52342.0
2023-09-06 13:40:00,18.53,18.72,18.51,18.71,73676.0,18.53,18.72,18.51,18.71,73676.0
2023-09-06 13:50:00,18.72,18.78,18.7,18.74,37122.0,18.72,18.78,18.7,18.74,37122.0
2023-09-06 14:00:00,18.74,18.8,18.68,18.77,27318.0,18.74,18.8,18.68,18.77,27318.0
2023-09-06 14:10:00,18.79,18.93,18.78,18.88,60861.0,18.79,18.93,18.78,18.88,60861.0
2023-09-06 14:20:00,18.88,18.88,18.81,18.81,47663.0,18.88,18.88,18.81,18.81,47663.0
2023-09-06 14:30:00,18.82,18.92,18.81,18.92,37735.0,18.82,18.92,18.81,18.92,37735.0
2023-09-06 14:40:00,18.92,18.93,18.78,18.82,73092.0,18.92,18.93,18.78,18.82,73092.0
2023-09-06 14:50:00,18.81,18.87,18.8,18.86,31782.0,18.81,18.87,18.8,18.86,31782.0
2023-09-06 15:00:00,18.86,18.87,18.68,18.69,47185.0,18.86,18.87,18.68,18.69,47185.0
2023-09-06 15:10:00,18.68,18.75,18.66,18.69,181966.0,18.68,18.75,18.66,18.69,181966.0
2023-09-06 15:20:00,18.69,18.71,18.57,18.6,182694.0,18.69,18.71,18.57,18.6,182694.0
2023-09-06 15:30:00,18.6,18.68,18.57,18.61,111842.0,18.6,18.68,18.57,18.61,111842.0
2023-09-06 15:40:00,18.61,18.64,18.57,18.64,166659.0,18.61,18.64,18.57,18.64,166659.0
2023-09-06 15:50:00,18.63,18.78,18.62,18.77,419515.0,18.63,18.78,18.62,18.77,419515.0
2023-09-07 09:30:00,19.13,19.48,17.61,18.0,717369.0,19.13,19.48,17.61,18.0,717369.0
2023-09-07 09:40:00,18.01,18.3,17.89,18.22,190140.0,18.01,18.3,17.89,18.22,190140.0
2023-09-07 09:50:00,18.21,18.58,18.2,18.4,176757.0,18.21,18.58,18.2,18.4,176757.0
2023-09-07 10:00:00,18.45,18.69,18.18,18.31,148538.0,18.45,18.69,18.18,18.31,148538.0
2023-09-07 10:10:00,18.31,18.66,18.27,18.43,141553.0,18.31,18.66,18.27,18.43,141553.0
2023-09-07 10:20:00,18.42,18.62,18.36,18.41,85811.0,18.42,18.62,18.36,18.41,85811.0
2023-09-07 10:30:00,18.42,18.45,18.12,18.19,83790.0,18.42,18.45,18.12,18.19,83790.0
2023-09-07 10:40:00,18.21,18.64,18.1,18.38,179967.0,18.21,18.64,18.1,18.38,179967.0
2023-09-07 10:50:00,18.38,18.41,18.25,18.29,61668.0,18.38,18.41,18.25,18.29,61668.0
2023-09-07 11:00:00,18.3,18.33,18.26,18.31,54767.0,18.3,18.33,18.26,18.31,54767.0
2023-09-07 11:10:00,18.32,18.53,18.32,18.41,51731.0,18.32,18.53,18.32,18.41,51731.0
2023-09-07 11:20:00,18.41,18.51,18.4,18.49,48968.0,18.41,18.51,18.4,18.49,48968.0
2023-09-07 11:30:00,18.48,18.77,18.45,18.5,70844.0,18.48,18.77,18.45,18.5,70844.0
2023-09-07 11:40:00,18.51,18.85,18.47,18.79,118683.0,18.51,18.85,18.47,18.79,118683.0
2023-09-07 11:50:00,18.8,18.83,18.62,18.63,83988.0,18.8,18.83,18.62,18.63,83988.0
2023-09-07 12:00:00,18.62,18.71,18.54,18.66,38232.0,18.62,18.71,18.54,18.66,38232.0
2023-09-07 12:10:00,18.65,18.67,18.57,18.58,29782.0,18.65,18.67,18.57,18.58,29782.0
2023-09-07 12:20:00,18.58,18.61,18.47,18.5,36550.0,18.58,18.61,18.47,18.5,36550.0
2023-09-07 12:30:00,18.49,18.58,18.43,18.53,29315.0,18.49,18.58,18.43,18.53,29315.0
2023-09-07 12:40:00,18.53,18.68,18.51,18.65,71647.0,18.53,18.68,18.51,18.65,71647.0
2023-09-07 12:50:00,18.65,18.66,18.53,18.59,21765.0,18.65,18.66,18.53,18.59,21765.0
2023-09-07 13:00:00,18.57,18.69,18.57,18.65,27061.0,18.57,18.69,18.57,18.65,27061.0
2023-09-07 13:10:00,18.66,18.69,18.56,18.59,30286.0,18.66,18.69,18.56,18.59,30286.0
2023-09-07 13:20:00,18.59,18.59,18.44,18.54,51726.0,18.59,18.59,18.44,18.54,51726.0
2023-09-07 13:30:00,18.53,18.54,18.44,18.47,32126.0,18.53,18.54,18.44,18.47,32126.0
2023-09-07 13:40:00,18.46,18.56,18.46,18.56,21365.0,18.46,18.56,18.46,18.56,21365.0
2023-09-07 13:50:00,18.55,18.61,18.54,18.59,26854.0,18.55,18.61,18.54,18.59,26854.0
2023-09-07 14:00:00,18.58,18.68,18.58,18.64,34385.0,18.58,18.68,18.58,18.64,34385.0
2023-09-07 14:10:00,18.64,18.66,18.6,18.61,26155.0,18.64,18.66,18.6,18.61,26155.0
2023-09-07 14:20:00,18.61,18.65,18.58,18.6,27523.0,18.61,18.65,18.58,18.6,27523.0
2023-09-07 14:30:00,18.6,18.63,18.57,18.57,24223.0,18.6,18.63,18.57,18.57,24223.0
2023-09-07 14:40:00,18.59,18.63,18.58,18.59,30341.0,18.59,18.63,18.58,18.59,30341.0
2023-09-07 14:50:00,18.6,18.64,18.58,18.6,23235.0,18.6,18.64,18.58,18.6,23235.0
2023-09-07 15:00:00,18.6,18.65,18.58,18.61,33011.0,18.6,18.65,18.58,18.61,33011.0
2023-09-07 15:10:00,18.6,18.71,18.58,18.67,60205.0,18.6,18.71,18.58,18.67,60205.0
2023-09-07 15:20:00,18.67,18.7,18.65,18.67,59560.0,18.67,18.7,18.65,18.67,59560.0
2023-09-07 15:30:00,18.66,18.88,18.66,18.87,126530.0,18.66,18.88,18.66,18.87,126530.0
2023-09-07 15:40:00,18.87,18.91,18.76,18.79,205186.0,18.87,18.91,18.76,18.79,205186.0
2023-09-07 15:50:00,18.8,18.9,18.76,18.88,318771.0,18.8,18.9,18.76,18.88,318771.0
2023-09-08 09:30:00,18.15,18.5,18.03,18.09,233967.0,18.15,18.5,18.03,18.09,233967.0
2023-09-08 09:40:00,18.1,18.12,17.78,17.78,270140.0,18.1,18.12,17.78,17.78,270140.0
2023-09-08 09:50:00,17.78,17.8,17.35,17.43,406200.0,17.78,17.8,17.35,17.43,406200.0
2023-09-08 10:00:00,17.43,17.87,17.41,17.78,172079.0,17.43,17.87,17.41,17.78,172079.0
2023-09-08 10:10:00,17.76,17.85,17.72,17.78,111408.0,17.76,17.85,17.72,17.78,111408.0
2023-09-08 10:20:00,17.78,17.97,17.7,17.93,102271.0,17.78,17.97,17.7,17.93,102271.0
2023-09-08 10:30:00,17.93,17.94,17.6,17.66,107154.0,17.93,17.94,17.6,17.66,107154.0
2023-09-08 10:40:00,17.65,17.68,17.45,17.48,109367.0,17.65,17.68,17.45,17.48,109367.0
2023-09-08 10:50:00,17.48,17.61,17.46,17.56,59002.0,17.48,17.61,17.46,17.56,59002.0
2023-09-08 11:00:00,17.55,17.77,17.53,17.69,66944.0,17.55,17.77,17.53,17.69,66944.0
2023-09-08 11:10:00,17.69,17.85,17.69,17.79,70453.0,17.69,17.85,17.69,17.79,70453.0
2023-09-08 11:20:00,17.78,17.87,17.72,17.73,46980.0,17.78,17.87,17.72,17.73,46980.0
2023-09-08 11:30:00,17.73,17.85,17.73,17.75,66424.0,17.73,17.85,17.73,17.75,66424.0
2023-09-08 11:40:00,17.74,17.74,17.57,17.58,63992.0,17.74,17.74,17.57,17.58,63992.0
2023-09-08 11:50:00,17.57,17.59,17.52,17.56,43156.0,17.57,17.59,17.52,17.56,43156.0
2023-09-08 12:00:00,17.57,17.63,17.5,17.57,64498.0,17.57,17.63,17.5,17.57,64498.0
2023-09-08 12:10:00,17.57,17.66,17.55,17.65,37891.0,17.57,17.66,17.55,17.65,37891.0
2023-09-08 12:20:00,17.65,17.66,17.44,17.46,47418.0,17.65,17.66,17.44,17.46,47418.0
2023-09-08 12:30:00,17.45,17.5,17.42,17.48,41227.0,17.45,17.5,17.42,17.48,41227.0
2023-09-08 12:40:00,17.48,17.65,17.45,17.64,70761.0,17.48,17.65,17.45,17.64,70761.0
2023-09-08 12:50:00,17.64,17.69,17.56,17.64,29513.0,17.64,17.69,17.56,17.64,29513.0
2023-09-08 13:00:00,17.64,17.65,17.58,17.62,52062.0,17.64,17.65,17.58,17.62,52062.0
2023-09-08 13:10:00,17.63,17.68,17.58,17.65,51306.0,17.63,17.68,17.58,17.65,51306.0
2023-09-08 13:20:00,17.66,17.7,17.63,17.66,32767.0,17.66,17.7,17.63,17.66,32767.0
2023-09-08 13:30:00,17.66,17.7,17.64,17.69,26597.0,17.66,17.7,17.64,17.69,26597.0
2023-09-08 13:40:00,17.7,17.71,17.64,17.67,29584.0,17.7,17.71,17.64,17.67,29584.0
2023-09-08 13:50:00,17.67,17.75,17.66,17.71,36661.0,17.67,17.75,17.66,17.71,36661.0
2023-09-08 14:00:00,17.71,17.77,17.7,17.77,34728.0,17.71,17.77,17.7,17.77,34728.0
2023-09-08 14:10:00,17.77,17.78,17.65,17.75,45184.0,17.77,17.78,17.65,17.75,45184.0
2023-09-08 14:20:00,17.73,17.76,17.7,17.75,14857.0,17.73,17.76,17.7,17.75,14857.0
2023-09-08 14:30:00,17.75,17.76,17.68,17.73,48907.0,17.75,17.76,17.68,17.73,48907.0
2023-09-08 14:40:00,17.74,17.74,17.66,17.67,28583.0,17.74,17.74,17.66,17.67,28583.0
2023-09-08 14:50:00,17.67,17.79,17.65,17.71,112192.0,17.67,17.79,17.65,17.71,112192.0
2023-09-08 15:00:00,17.71,17.73,17.6,17.72,98731.0,17.71,17.73,17.6,17.72,98731.0
2023-09-08 15:10:00,17.72,17.75,17.67,17.67,96763.0,17.72,17.75,17.67,17.67,96763.0
2023-09-08 15:20:00,17.67,17.68,17.53,17.55,55334.0,17.67,17.68,17.53,17.55,55334.0
2023-09-08 15:30:00,17.55,17.65,17.54,17.62,52482.0,17.55,17.65,17.54,17.62,52482.0
2023-09-08 15:40:00,17.62,17.62,17.49,17.52,140550.0,17.62,17.62,17.49,17.52,140550.0
2023-09-08 15:50:00,17.53,17.73,17.52,17.71,403700.0,17.53,17.73,17.52,17.71,403700.0
2023-09-11 09:30:00,17.85,17.85,17.67,17.67,156145.0,17.85,17.85,17.67,17.67,156145.0
2023-09-11 09:40:00,17.68,17.76,17.53,17.54,93192.0,17.68,17.76,17.53,17.54,93192.0
2023-09-11 09:50:00,17.53,17.57,17.43,17.46,100844.0,17.53,17.57,17.43,17.46,100844.0
2023-09-11 10:00:00,17.45,17.5,17.39,17.41,44227.0,17.45,17.5,17.39,17.41,44227.0
2023-09-11 10:10:00,17.41,17.46,17.33,17.41,47713.0,17.41,17.46,17.33,17.41,47713.0
2023-09-11 10:20:00,17.41,17.43,17.29,17.38,102685.0,17.41,17.43,17.29,17.38,102685.0
2023-09-11 10:30:00,17.38,17.39,17.27,17.28,65275.0,17.38,17.39,17.27,17.28,65275.0
2023-09-11 10:40:00,17.28,17.29,17.14,17.22,109306.0,17.28,17.29,17.14,17.22,109306.0
2023-09-11 10:50:00,17.21,17.22,17.1,17.12,88590.0,17.21,17.22,17.1,17.12,88590.0
2023-09-11 11:00:00,17.13,17.15,17.01,17.05,78096.0,17.13,17.15,17.01,17.05,78096.0
2023-09-11 11:10:00,17.05,17.08,16.94,17.01,132607.0,17.05,17.08,16.94,17.01,132607.0
2023-09-11 11:20:00,17.01,17.01,16.92,16.99,89998.0,17.01,17.01,16.92,16.99,89998.0
2023-09-11 11:30:00,16.99,17.15,16.93,17.06,116787.0,16.99,17.15,16.93,17.06,116787.0
2023-09-11 11:40:00,17.05,17.09,17.0,17.08,59231.0,17.05,17.09,17.0,17.08,59231.0
2023-09-11 11:50:00,17.09,17.1,16.97,16.99,55621.0,17.09,17.1,16.97,16.99,55621.0
2023-09-11 12:00:00,16.99,17.08,16.99,17.06,35687.0,16.99,17.08,16.99,17.06,35687.0
2023-09-11 12:10:00,17.05,17.11,17.05,17.09,32298.0,17.05,17.11,17.05,17.09,32298.0
2023-09-11 12:20:00,17.09,17.11,17.05,17.09,26300.0,17.09,17.11,17.05,17.09,26300.0
2023-09-11 12:30:00,17.1,17.17,17.08,17.14,40323.0,17.1,17.17,17.08,17.14,40323.0
2023-09-11 12:40:00,17.13,17.18,17.1,17.17,23621.0,17.13,17.18,17.1,17.17,23621.0
2023-09-11 12:50:00,17.17,17.18,17.06,17.07,60835.0,17.17,17.18,17.06,17.07,60835.0
2023-09-11 13:00:00,17.07,17.15,17.05,17.14,36538.0,17.07,17.15,17.05,17.14,36538.0
2023-09-11 13:10:00,17.14,17.15,17.03,17.12,48235.0,17.14,17.15,17.03,17.12,48235.0
2023-09-11 13:20:00,17.13,17.13,17.08,17.1,14121.0,17.13,17.13,17.08,17.1,14121.0
2023-09-11 13:30:00,17.1,17.13,17.09,17.09,33444.0,17.1,17.13,17.09,17.09,33444.0
2023-09-11 13:40:00,17.1,17.1,17.02,17.04,32694.0,17.1,17.1,17.02,17.04,32694.0
2023-09-11 13:50:00,17.04,17.1,17.02,17.09,27504.0,17.04,17.1,17.02,17.09,27504.0
2023-09-11 14:00:00,17.08,17.09,17.04,17.05,22765.0,17.08,17.09,17.04,17.05,22765.0
2023-09-11 14:10:00,17.06,17.1,17.05,17.09,26297.0,17.06,17.1,17.05,17.09,26297.0
2023-09-11 14:20:00,17.08,17.1,17.01,17.02,21054.0,17.08,17.1,17.01,17.02,21054.0
2023-09-11 14:30:00,17.02,17.06,16.95,17.03,119542.0,17.02,17.06,16.95,17.03,119542.0
2023-09-11 14:40:00,17.04,17.05,17.0,17.03,28643.0,17.04,17.05,17.0,17.03,28643.0
2023-09-11 14:50:00,17.03,17.05,17.01,17.03,20913.0,17.03,17.05,17.01,17.03,20913.0
2023-09-11 15:00:00,17.03,17.05,17.0,17.02,45624.0,17.03,17.05,17.0,17.02,45624.0
2023-09-11 15:10:00,17.02,17.03,16.9,16.93,84925.0,17.02,17.03,16.9,16.93,84925.0
2023-09-11 15:20:00,16.93,17.01,16.93,17.01,37856.0,16.93,17.01,16.93,17.01,37856.0
2023-09-11 15:30:00,17.02,17.06,17.01,17.02,59300.0,17.02,17.06,17.01,17.02,59300.0
2023-09-11 15:40:00,17.01,17.02,16.94,17.01,117587.0,17.01,17.02,16.94,17.01,117587.0
2023-09-11 15:50:00,17.0,17.08,17.0,17.03,306016.0,17.0,17.08,17.0,17.03,306016.0
2023-09-12 09:30:00,17.53,18.45,17.52,18.24,684416.0,17.53,18.45,17.52,18.24,684416.0
2023-09-12 09:40:00,18.24,18.4,18.13,18.21,355288.0,18.24,18.4,18.13,18.21,355288.0
2023-09-12 09:50:00,18.22,18.5,18.22,18.34,285947.0,18.22,18.5,18.22,18.34,285947.0
2023-09-12 10:00:00,18.32,18.34,18.05,18.15,135908.0,18.32,18.34,18.05,18.15,135908.0
2023-09-12 10:10:00,18.16,18.25,17.82,17.82,196341.0,18.16,18.25,17.82,17.82,196341.0
2023-09-12 10:20:00,17.8,17.85,17.65,17.66,96453.0,17.8,17.85,17.65,17.66,96453.0
2023-09-12 10:30:00,17.65,17.69,17.47,17.54,179317.0,17.65,17.69,17.47,17.54,179317.0
2023-09-12 10:40:00,17.56,17.56,17.41,17.41,75349.0,17.56,17.56,17.41,17.41,75349.0
2023-09-12 10:50:00,17.41,17.43,17.3,17.32,91211.0,17.41,17.43,17.3,17.32,91211.0
2023-09-12 11:00:00,17.33,17.49,17.31,17.47,82989.0,17.33,17.49,17.31,17.47,82989.0
2023-09-12 11:10:00,17.48,17.52,17.32,17.35,76186.0,17.48,17.52,17.32,17.35,76186.0
2023-09-12 11:20:00,17.35,17.42,17.33,17.39,41283.0,17.35,17.42,17.33,17.39,41283.0
2023-09-12 11:30:00,17.41,17.57,17.4,17.53,94863.0,17.41,17.57,17.4,17.53,94863.0
2023-09-12 11:40:00,17.53,17.6,17.5,17.51,76095.0,17.53,17.6,17.5,17.51,76095.0
2023-09-12 11:50:00,17.51,17.51,17.42,17.46,42262.0,17.51,17.51,17.42,17.46,42262.0
2023-09-12 12:00:00,17.48,17.5,17.4,17.4,25677.0,17.48,17.5,17.4,17.4,25677.0
2023-09-12 12:10:00,17.41,17.42,17.34,17.42,62030.0,17.41,17.42,17.34,17.42,62030.0
2023-09-12 12:20:00,17.41,17.52,17.41,17.43,126398.0,17.41,17.52,17.41,17.43,126398.0
2023-09-12 12:30:00,17.43,17.46,17.34,17.4,39484.0,17.43,17.46,17.34,17.4,39484.0
2023-09-12 12:40:00,17.39,17.44,17.36,17.41,33846.0,17.39,17.44,17.36,17.41,33846.0
2023-09-12 12:50:00,17.41,17.41,17.31,17.34,42868.0,17.41,17.41,17.31,17.34,42868.0
2023-09-12 13:00:00,17.34,17.41,17.32,17.38,41227.0,17.34,17.41,17.32,17.38,41227.0
2023-09-12 13:10:00,17.37,17.45,17.36,17.45,22272.0,17.37,17.45,17.36,17.45,22272.0
2023-09-12 13:20:00,17.45,17.52,17.4,17.43,174551.0,17.45,17.52,17.4,17.43,174551.0
2023-09-12 13:30:00,17.44,17.48,17.42,17.46,50809.0,17.44,17.48,17.42,17.46,50809.0
2023-09-12 13:40:00,17.46,17.47,17.33,17.39,55412.0,17.46,17.47,17.33,17.39,55412.0
2023-09-12 13:50:00,17.4,17.4,17.33,17.33,50077.0,17.4,17.4,17.33,17.33,50077.0
2023-09-12 14:00:00,17.32,17.33,17.26,17.27,39842.0,17.32,17.33,17.26,17.27,39842.0
2023-09-12 14:10:00,17.28,17.32,17.26,17.3,30964.0,17.28,17.32,17.26,17.3,30964.0
2023-09-12 14:20:00,17.3,17.3,17.26,17.27,54425.0,17.3,17.3,17.26,17.27,54425.0
2023-09-12 14:30:00,17.26,17.27,17.23,17.26,44339.0,17.26,17.27,17.23,17.26,44339.0
2023-09-12 14:40:00,17.26,17.3,17.24,17.29,23019.0,17.26,17.3,17.24,17.29,23019.0
2023-09-12 14:50:00,17.28,17.29,17.23,17.25,49550.0,17.28,17.29,17.23,17.25,49550.0
2023-09-12 15:00:00,17.25,17.36,17.24,17.3,78186.0,17.25,17.36,17.24,17.3,78186.0
2023-09-12 15:10:00,17.3,17.32,17.26,17.28,46682.0,17.3,17.32,17.26,17.28,46682.0
2023-09-12 15:20:00,17.29,17.29,17.25,17.28,30953.0,17.29,17.29,17.25,17.28,30953.0
2023-09-12 15:30:00,17.28,17.29,17.24,17.26,59476.0,17.28,17.29,17.24,17.26,59476.0
2023-09-12 15:40:00,17.26,17.29,17.19,17.29,140392.0,17.26,17.29,17.19,17.29,140392.0
2023-09-12 15:50:00,17.29,17.34,17.22,17.23,253283.0,17.29,17.34,17.22,17.23,253283.0
2023-09-13 09:30:00,17.31,17.52,17.27,17.49,183761.0,17.31,17.52,17.27,17.49,183761.0
2023-09-13 09:40:00,17.48,17.48,17.32,17.43,90852.0,17.48,17.48,17.32,17.43,90852.0
2023-09-13 09:50:00,17.43,17.51,17.37,17.49,52874.0,17.43,17.51,17.37,17.49,52874.0
2023-09-13 10:00:00,17.49,17.53,17.44,17.47,82753.0,17.49,17.53,17.44,17.47,82753.0
2023-09-13 10:10:00,17.46,17.5,17.35,17.36,57898.0,17.46,17.5,17.35,17.36,57898.0
2023-09-13 10:20:00,17.36,17.52,17.36,17.46,44173.0,17.36,17.52,17.36,17.46,44173.0
2023-09-13 10:30:00,17.48,17.73,17.47,17.72,116657.0,17.48,17.73,17.47,17.72,116657.0
2023-09-13 10:40:00,17.71,17.73,17.61,17.7,94563.0,17.71,17.73,17.61,17.7,94563.0
2023-09-13 10:50:00,17.69,17.7,17.52,17.56,51514.0,17.69,17.7,17.52,17.56,51514.0
2023-09-13 11:00:00,17.56,17.61,17.51,17.55,33367.0,17.56,17.61,17.51,17.55,33367.0
2023-09-13 11:10:00,17.56,17.61,17.54,17.6,21386.0,17.56,17.61,17.54,17.6,21386.0
2023-09-13 11:20:00,17.59,17.6,17.51,17.55,28122.0,17.59,17.6,17.51,17.55,28122.0
2023-09-13 11:30:00,17.55,17.56,17.52,17.53,21249.0,17.55,17.56,17.52,17.53,21249.0
2023-09-13 11:40:00,17.53,17.6,17.5,17.55,51526.0,17.53,17.6,17.5,17.55,51526.0
2023-09-13 11:50:00,17.55,17.68,17.5,17.65,37808.0,17.55,17.68,17.5,17.65,37808.0
2023-09-13 12:00:00,17.65,17.74,17.6,17.68,39921.0,17.65,17.74,17.6,17.68,39921.0
2023-09-13 12:10:00,17.69,17.75,17.65,17.74,39318.0,17.69,17.75,17.65,17.74,39318.0
2023-09-13 12:20:00,17.74,17.75,17.72,17.73,23440.0,17.74,17.75,17.72,17.73,23440.0
2023-09-13 12:30:00,17.74,17.8,17.72,17.8,38497.0,17.74,17.8,17.72,17.8,38497.0
2023-09-13 12:40:00,17.8,17.87,17.76,17.84,64045.0,17.8,17.87,17.76,17.84,64045.0
2023-09-13 12:50:00,17.83,17.86,17.81,17.84,28853.0,17.83,17.86,17.81,17.84,28853.0
2023-09-13 13:00:00,17.83,17.86,17.81,17.85,40166.0,17.83,17.86,17.81,17.85,40166.0
2023-09-13 13:10:00,17.84,17.89,17.81,17.88,35274.0,17.84,17.89,17.81,17.88,35274.0
2023-09-13 13:20:00,17.89,17.93,17.82,17.83,48849.0,17.89,17.93,17.82,17.83,48849.0
2023-09-13 13:30:00,17.84,17.92,17.82,17.9,37934.0,17.84,17.92,17.82,17.9,37934.0
2023-09-13 13:40:00,17.9,17.93,17.86,17.88,86854.0,17.9,17.93,17.86,17.88,86854.0
2023-09-13 13:50:00,17.87,17.89,17.83,17.84,22590.0,17.87,17.89,17.83,17.84,22590.0
2023-09-13 14:00:00,17.82,17.85,17.73,17.76,47439.0,17.82,17.85,17.73,17.76,47439.0
2023-09-13 14:10:00,17.76,17.79,17.65,17.65,39607.0,17.76,17.79,17.65,17.65,39607.0
2023-09-13 14:20:00,17.65,17.8,17.63,17.77,83754.0,17.65,17.8,17.63,17.77,83754.0
2023-09-13 14:30:00,17.77,17.84,17.72,17.8,85046.0,17.77,17.84,17.72,17.8,85046.0
2023-09-13 14:40:00,17.8,17.86,17.75,17.78,44895.0,17.8,17.86,17.75,17.78,44895.0
2023-09-13 14:50:00,17.78,17.82,17.72,17.75,22008.0,17.78,17.82,17.72,17.75,22008.0
2023-09-13 15:00:00,17.75,17.76,17.72,17.73,20363.0,17.75,17.76,17.72,17.73,20363.0
2023-09-13 15:10:00,17.73,17.75,17.71,17.75,23058.0,17.73,17.75,17.71,17.75,23058.0
2023-09-13 15:20:00,17.75,17.82,17.71,17.82,29706.0,17.75,17.82,17.71,17.82,29706.0
2023-09-13 15:30:00,17.82,17.84,17.77,17.79,46966.0,17.82,17.84,17.77,17.79,46966.0
2023-09-13 15:40:00,17.79,17.87,17.77,17.84,78877.0,17.79,17.87,17.77,17.84,78877.0
2023-09-13 15:50:00,17.85,17.92,17.8,17.82,269289.0,17.85,17.92,17.8,17.82,269289.0
2023-09-14 09:30:00,17.8,18.01,17.6,17.79,183696.0,17.8,18.01,17.6,17.79,183696.0
2023-09-14 09:40:00,17.81,17.95,17.8,17.93,103501.0,17.81,17.95,17.8,17.93,103501.0
2023-09-14 09:50:00,17.92,18.1,17.88,18.09,94118.0,17.92,18.1,17.88,18.09,94118.0
2023-09-14 10:00:00,18.09,18.09,18.01,18.05,43537.0,18.09,18.09,18.01,18.05,43537.0
2023-09-14 10:10:00,18.04,18.12,17.95,18.01,84851.0,18.04,18.12,17.95,18.01,84851.0
2023-09-14 10:20:00,18.0,18.2,18.0,18.18,81582.0,18.0,18.2,18.0,18.18,81582.0
2023-09-14 10:30:00,18.18,18.28,18.13,18.24,113815.0,18.18,18.28,18.13,18.24,113815.0
2023-09-14 10:40:00,18.24,18.44,18.23,18.42,181465.0,18.24,18.44,18.23,18.42,181465.0
2023-09-14 10:50:00,18.41,18.5,18.41,18.48,75581.0,18.41,18.5,18.41,18.48,75581.0
2023-09-14 11:00:00,18.48,18.52,18.35,18.35,95980.0,18.48,18.52,18.35,18.35,95980.0
2023-09-14 11:10:00,18.33,18.38,18.24,18.35,101621.0,18.33,18.38,18.24,18.35,101621.0
2023-09-14 11:20:00,18.35,18.38,18.15,18.19,63836.0,18.35,18.38,18.15,18.19,63836.0
2023-09-14 11:30:00,18.18,18.25,18.14,18.24,42214.0,18.18,18.25,18.14,18.24,42214.0
2023-09-14 11:40:00,18.24,18.25,18.15,18.19,30536.0,18.24,18.25,18.15,18.19,30536.0
2023-09-14 11:50:00,18.2,18.28,18.19,18.26,37385.0,18.2,18.28,18.19,18.26,37385.0
2023-09-14 12:00:00,18.26,18.34,18.23,18.31,30122.0,18.26,18.34,18.23,18.31,30122.0
2023-09-14 12:10:00,18.31,18.33,18.27,18.31,43881.0,18.31,18.33,18.27,18.31,43881.0
2023-09-14 12:20:00,18.31,18.31,18.2,18.25,28836.0,18.31,18.31,18.2,18.25,28836.0
2023-09-14 12:30:00,18.24,18.3,18.24,18.26,33525.0,18.24,18.3,18.24,18.26,33525.0
2023-09-14 12:40:00,18.26,18.3,18.23,18.28,13531.0,18.26,18.3,18.23,18.28,13531.0
2023-09-14 12:50:00,18.29,18.38,18.29,18.36,21148.0,18.29,18.38,18.29,18.36,21148.0
2023-09-14 13:00:00,18.36,18.37,18.32,18.32,13617.0,18.36,18.37,18.32,18.32,13617.0
2023-09-14 13:10:00,18.33,18.35,18.25,18.33,27515.0,18.33,18.35,18.25,18.33,27515.0
2023-09-14 13:20:00,18.32,18.38,18.27,18.28,35042.0,18.32,18.38,18.27,18.28,35042.0
2023-09-14 13:30:00,18.28,18.34,18.28,18.29,17935.0,18.28,18.34,18.28,18.29,17935.0
2023-09-14 13:40:00,18.29,18.35,18.27,18.35,9893.0,18.29,18.35,18.27,18.35,9893.0
2023-09-14 13:50:00,18.34,18.34,18.24,18.29,29621.0,18.34,18.34,18.24,18.29,29621.0
2023-09-14 14:00:00,18.31,18.35,18.29,18.3,19836.0,18.31,18.35,18.29,18.3,19836.0
2023-09-14 14:10:00,18.3,18.32,18.25,18.28,42558.0,18.3,18.32,18.25,18.28,42558.0
2023-09-14 14:20:00,18.28,18.33,18.27,18.32,21401.0,18.28,18.33,18.27,18.32,21401.0
2023-09-14 14:30:00,18.32,18.36,18.31,18.36,15385.0,18.32,18.36,18.31,18.36,15385.0
2023-09-14 14:40:00,18.36,18.46,18.35,18.37,63070.0,18.36,18.46,18.35,18.37,63070.0
2023-09-14 14:50:00,18.36,18.38,18.33,18.36,19073.0,18.36,18.38,18.33,18.36,19073.0
2023-09-14 15:00:00,18.36,18.47,18.36,18.42,41501.0,18.36,18.47,18.36,18.42,41501.0
2023-09-14 15:10:00,18.43,18.45,18.4,18.4,19990.0,18.43,18.45,18.4,18.4,19990.0
2023-09-14 15:20:00,18.4,18.42,18.35,18.37,26699.0,18.4,18.42,18.35,18.37,26699.0
2023-09-14 15:30:00,18.37,18.39,18.3,18.31,38136.0,18.37,18.39,18.3,18.31,38136.0
2023-09-14 15:40:00,18.31,18.4,18.3,18.4,58854.0,18.31,18.4,18.3,18.4,58854.0
2023-09-14 15:50:00,18.4,18.45,18.33,18.34,231850.0,18.4,18.45,18.33,18.34,231850.0
2023-09-15 09:30:00,18.36,18.37,18.24,18.3,198749.0,18.36,18.37,18.24,18.3,198749.0
2023-09-15 09:40:00,18.29,18.31,18.15,18.2,57990.0,18.29,18.31,18.15,18.2,57990.0
2023-09-15 09:50:00,18.21,18.34,18.15,18.31,97371.0,18.21,18.34,18.15,18.31,97371.0
2023-09-15 10:00:00,18.32,18.34,18.24,18.3,73683.0,18.32,18.34,18.24,18.3,73683.0
2023-09-15 10:10:00,18.31,18.36,18.27,18.33,89010.0,18.31,18.36,18.27,18.33,89010.0
2023-09-15 10:20:00,18.33,18.48,18.32,18.46,82927.0,18.33,18.48,18.32,18.46,82927.0
2023-09-15 10:30:00,18.46,18.61,18.46,18.48,117043.0,18.46,18.61,18.46,18.48,117043.0
2023-09-15 10:40:00,18.48,18.48,18.36,18.4,87575.0,18.48,18.48,18.36,18.4,87575.0
2023-09-15 10:50:00,18.39,18.4,18.31,18.33,83516.0,18.39,18.4,18.31,18.33,83516.0
2023-09-15 11:00:00,18.32,18.5,18.32,18.49,74754.0,18.32,18.5,18.32,18.49,74754.0
2023-09-15 11:10:00,18.49,18.5,18.37,18.38,47422.0,18.49,18.5,18.37,18.38,47422.0
2023-09-15 11:20:00,18.37,18.47,18.32,18.42,74074.0,18.37,18.47,18.32,18.42,74074.0
2023-09-15 11:30:00,18.42,18.45,18.37,18.38,35946.0,18.42,18.45,18.37,18.38,35946.0
2023-09-15 11:40:00,18.38,18.46,18.37,18.43,68229.0,18.38,18.46,18.37,18.43,68229.0
2023-09-15 11:50:00,18.43,18.51,18.42,18.49,45648.0,18.43,18.51,18.42,18.49,45648.0
2023-09-15 12:00:00,18.5,18.5,18.46,18.46,23725.0,18.5,18.5,18.46,18.46,23725.0
2023-09-15 12:10:00,18.46,18.47,18.35,18.37,78631.0,18.46,18.47,18.35,18.37,78631.0
2023-09-15 12:20:00,18.37,18.55,18.35,18.52,89350.0,18.37,18.55,18.35,18.52,89350.0
2023-09-15 12:30:00,18.51,18.53,18.45,18.53,59002.0,18.51,18.53,18.45,18.53,59002.0
2023-09-15 12:40:00,18.52,18.56,18.5,18.51,39858.0,18.52,18.56,18.5,18.51,39858.0
2023-09-15 12:50:00,18.51,18.55,18.5,18.55,33677.0,18.51,18.55,18.5,18.55,33677.0
2023-09-15 13:00:00,18.55,18.55,18.41,18.5,59262.0,18.55,18.55,18.41,18.5,59262.0
2023-09-15 13:10:00,18.49,18.49,18.38,18.39,47971.0,18.49,18.49,18.38,18.39,47971.0
2023-09-15 13:20:00,18.41,18.43,18.36,18.38,29357.0,18.41,18.43,18.36,18.38,29357.0
2023-09-15 13:30:00,18.38,18.48,18.35,18.47,59196.0,18.38,18.48,18.35,18.47,59196.0
2023-09-15 13:40:00,18.46,18.47,18.42,18.45,44670.0,18.46,18.47,18.42,18.45,44670.0
2023-09-15 13:50:00,18.45,18.5,18.44,18.45,30365.0,18.45,18.5,18.44,18.45,30365.0
2023-09-15 14:00:00,18.46,18.46,18.39,18.39,55539.0,18.46,18.46,18.39,18.39,55539.0
2023-09-15 14:10:00,18.4,18.4,18.33,18.36,59856.0,18.4,18.4,18.33,18.36,59856.0
2023-09-15 14:20:00,18.35,18.39,18.34,18.37,36991.0,18.35,18.39,18.34,18.37,36991.0
2023-09-15 14:30:00,18.37,18.4,18.34,18.36,69844.0,18.37,18.4,18.34,18.36,69844.0
2023-09-15 14:40:00,18.36,18.46,18.35,18.44,60717.0,18.36,18.46,18.35,18.44,60717.0
2023-09-15 14:50:00,18.44,18.44,18.39,18.41,55225.0,18.44,18.44,18.39,18.41,55225.0
2023-09-15 15:00:00,18.41,18.41,18.36,18.4,62724.0,18.41,18.41,18.36,18.4,62724.0
2023-09-15 15:10:00,18.39,18.44,18.39,18.42,54980.0,18.39,18.44,18.39,18.42,54980.0
2023-09-15 15:20:00,18.41,18.42,18.36,18.37,73577.0,18.41,18.42,18.36,18.37,73577.0
2023-09-15 15:30:00,18.37,18.38,18.21,18.21,173959.0,18.37,18.38,18.21,18.21,173959.0
2023-09-15 15:40:00,18.21,18.28,18.15,18.21,247859.0,18.21,18.28,18.15,18.21,247859.0
2023-09-15 15:50:00,18.21,18.43,18.21,18.21,494481.0,18.21,18.43,18.21,18.21,494481.0
2023-09-18 09:30:00,17.99,18.1,17.58,17.67,178965.0,17.99,18.1,17.58,17.67,178965.0
2023-09-18 09:40:00,17.69,17.69,17.35,17.41,196654.0,17.69,17.69,17.35,17.41,196654.0
2023-09-18 09:50:00,17.41,17.61,17.4,17.53,153132.0,17.41,17.61,17.4,17.53,153132.0
2023-09-18 10:00:00,17.54,17.59,17.46,17.51,180234.0,17.54,17.59,17.46,17.51,180234.0
2023-09-18 10:10:00,17.52,17.64,17.51,17.62,110012.0,17.52,17.64,17.51,17.62,110012.0
2023-09-18 10:20:00,17.62,17.66,17.52,17.54,66100.0,17.62,17.66,17.52,17.54,66100.0
2023-09-18 10:30:00,17.53,17.55,17.4,17.4,129126.0,17.53,17.55,17.4,17.4,129126.0
2023-09-18 10:40:00,17.4,17.58,17.39,17.51,90438.0,17.4,17.58,17.39,17.51,90438.0
2023-09-18 10:50:00,17.5,17.53,17.41,17.5,65097.0,17.5,17.53,17.41,17.5,65097.0
2023-09-18 11:00:00,17.51,17.63,17.5,17.62,50852.0,17.51,17.63,17.5,17.62,50852.0
2023-09-18 11:10:00,17.61,17.75,17.59,17.72,72365.0,17.61,17.75,17.59,17.72,72365.0
2023-09-18 11:20:00,17.72,17.82,17.72,17.74,53538.0,17.72,17.82,17.72,17.74,53538.0
2023-09-18 11:30:00,17.74,17.8,17.72,17.75,52892.0,17.74,17.8,17.72,17.75,52892.0
2023-09-18 11:40:00,17.76,17.83,17.75,17.79,63792.0,17.76,17.83,17.75,17.79,63792.0
2023-09-18 11:50:00,17.8,17.82,17.61,17.71,72215.0,17.8,17.82,17.61,17.71,72215.0
2023-09-18 12:00:00,17.71,17.71,17.65,17.69,47605.0,17.71,17.71,17.65,17.69,47605.0
2023-09-18 12:10:00,17.68,17.68,17.59,17.61,44036.0,17.68,17.68,17.59,17.61,44036.0
2023-09-18 12:20:00,17.6,17.68,17.6,17.68,34074.0,17.6,17.68,17.6,17.68,34074.0
2023-09-18 12:30:00,17.68,17.74,17.66,17.73,25599.0,17.68,17.74,17.66,17.73,25599.0
2023-09-18 12:40:00,17.73,17.78,17.73,17.77,38887.0,17.73,17.78,17.73,17.77,38887.0
2023-09-18 12:50:00,17.78,17.78,17.64,17.71,50239.0,17.78,17.78,17.64,17.71,50239.0
2023-09-18 13:00:00,17.72,17.72,17.62,17.64,33723.0,17.72,17.72,17.62,17.64,33723.0
2023-09-18 13:10:00,17.64,17.68,17.62,17.65,33266.0,17.64,17.68,17.62,17.65,33266.0
2023-09-18 13:20:00,17.66,17.76,17.65,17.68,45015.0,17.66,17.76,17.65,17.68,45015.0
2023-09-18 13:30:00,17.68,17.79,17.68,17.78,49624.0,17.68,17.79,17.68,17.78,49624.0
2023-09-18 13:40:00,17.78,17.78,17.74,17.75,22675.0,17.78,17.78,17.74,17.75,22675.0
2023-09-18 13:50:00,17.75,17.8,17.74,17.76,41766.0,17.75,17.8,17.74,17.76,41766.0
2023-09-18 14:00:00,17.76,17.8,17.74,17.8,31631.0,17.76,17.8,17.74,17.8,31631.0
2023-09-18 14:10:00,17.8,17.85,17.78,17.82,46032.0,17.8,17.85,17.78,17.82,46032.0
2023-09-18 14:20:00,17.82,17.85,17.8,17.81,30466.0,17.82,17.85,17.8,17.81,30466.0
2023-09-18 14:30:00,17.81,17.89,17.8,17.86,48644.0,17.81,17.89,17.8,17.86,48644.0
2023-09-18 14:40:00,17.86,17.87,17.81,17.82,31743.0,17.86,17.87,17.81,17.82,31743.0
2023-09-18 14:50:00,17.81,17.83,17.69,17.73,92468.0,17.81,17.83,17.69,17.73,92468.0
2023-09-18 15:00:00,17.73,17.74,17.69,17.73,36786.0,17.73,17.74,17.69,17.73,36786.0
2023-09-18 15:10:00,17.74,17.76,17.7,17.73,63268.0,17.74,17.76,17.7,17.73,63268.0
2023-09-18 15:20:00,17.73,17.78,17.7,17.78,54209.0,17.73,17.78,17.7,17.78,54209.0
2023-09-18 15:30:00,17.78,17.78,17.61,17.62,80708.0,17.78,17.78,17.61,17.62,80708.0
2023-09-18 15:40:00,17.63,17.65,17.56,17.57,111561.0,17.63,17.65,17.56,17.57,111561.0
2023-09-18 15:50:00,17.57,17.61,17.54,17.55,186747.0,17.57,17.61,17.54,17.55,186747.0
2023-09-19 09:30:00,17.59,17.61,17.42,17.61,54763.0,17.59,17.61,17.42,17.61,54763.0
2023-09-19 09:40:00,17.63,17.63,17.42,17.46,49691.0,17.63,17.63,17.42,17.46,49691.0
2023-09-19 09:50:00,17.46,17.46,17.23,17.25,110407.0,17.46,17.46,17.23,17.25,110407.0
2023-09-19 10:00:00,17.25,17.28,17.15,17.16,127580.0,17.25,17.28,17.15,17.16,127580.0
2023-09-19 10:10:00,17.15,17.29,17.15,17.29,115585.0,17.15,17.29,17.15,17.29,115585.0
2023-09-19 10:20:00,17.29,17.33,17.23,17.26,38188.0,17.29,17.33,17.23,17.26,38188.0
2023-09-19 10:30:00,17.25,17.25,17.13,17.17,94113.0,17.25,17.25,17.13,17.17,94113.0
2023-09-19 10:40:00,17.16,17.34,17.16,17.28,51159.0,17.16,17.34,17.16,17.28,51159.0
2023-09-19 10:50:00,17.27,17.28,17.21,17.24,73383.0,17.27,17.28,17.21,17.24,73383.0
2023-09-19 11:00:00,17.25,17.34,17.25,17.3,42072.0,17.25,17.34,17.25,17.3,42072.0
2023-09-19 11:10:00,17.31,17.36,17.25,17.28,47573.0,17.31,17.36,17.25,17.28,47573.0
2023-09-19 11:20:00,17.28,17.37,17.27,17.37,40655.0,17.28,17.37,17.27,17.37,40655.0
2023-09-19 11:30:00,17.37,17.49,17.36,17.44,48434.0,17.37,17.49,17.36,17.44,48434.0
2023-09-19 11:40:00,17.44,17.46,17.39,17.44,27018.0,17.44,17.46,17.39,17.44,27018.0
2023-09-19 11:50:00,17.44,17.46,17.41,17.44,27607.0,17.44,17.46,17.41,17.44,27607.0
2023-09-19 12:00:00,17.44,17.46,17.38,17.41,38247.0,17.44,17.46,17.38,17.41,38247.0
2023-09-19 12:10:00,17.42,17.42,17.38,17.4,29149.0,17.42,17.42,17.38,17.4,29149.0
2023-09-19 12:20:00,17.39,17.42,17.38,17.39,32935.0,17.39,17.42,17.38,17.39,32935.0
2023-09-19 12:30:00,17.39,17.4,17.35,17.36,32565.0,17.39,17.4,17.35,17.36,32565.0
2023-09-19 12:40:00,17.36,17.36,17.32,17.32,21903.0,17.36,17.36,17.32,17.32,21903.0
2023-09-19 12:50:00,17.33,17.46,17.32,17.46,42216.0,17.33,17.46,17.32,17.46,42216.0
2023-09-19 13:00:00,17.46,17.47,17.41,17.44,30951.0,17.46,17.47,17.41,17.44,30951.0
2023-09-19 13:10:00,17.44,17.47,17.44,17.46,23789.0,17.44,17.47,17.44,17.46,23789.0
2023-09-19 13:20:00,17.46,17.48,17.4,17.43,34698.0,17.46,17.48,17.4,17.43,34698.0
2023-09-19 13:30:00,17.43,17.5,17.42,17.48,26478.0,17.43,17.5,17.42,17.48,26478.0
2023-09-19 13:40:00,17.49,17.5,17.46,17.48,25162.0,17.49,17.5,17.46,17.48,25162.0
2023-09-19 13:50:00,17.48,17.53,17.47,17.49,22433.0,17.48,17.53,17.47,17.49,22433.0
2023-09-19 14:00:00,17.5,17.51,17.47,17.48,30088.0,17.5,17.51,17.47,17.48,30088.0
2023-09-19 14:10:00,17.48,17.53,17.48,17.51,30161.0,17.48,17.53,17.48,17.51,30161.0
2023-09-19 14:20:00,17.51,17.51,17.44,17.46,30138.0,17.51,17.51,17.44,17.46,30138.0
2023-09-19 14:30:00,17.46,17.6,17.46,17.59,33119.0,17.46,17.6,17.46,17.59,33119.0
2023-09-19 14:40:00,17.57,17.64,17.56,17.6,32906.0,17.57,17.64,17.56,17.6,32906.0
2023-09-19 14:50:00,17.59,17.6,17.52,17.53,36737.0,17.59,17.6,17.52,17.53,36737.0
2023-09-19 15:00:00,17.53,17.59,17.51,17.56,33066.0,17.53,17.59,17.51,17.56,33066.0
2023-09-19 15:10:00,17.57,17.6,17.55,17.57,33586.0,17.57,17.6,17.55,17.57,33586.0
2023-09-19 15:20:00,17.56,17.59,17.52,17.57,41758.0,17.56,17.59,17.52,17.57,41758.0
2023-09-19 15:30:00,17.57,17.59,17.52,17.54,78968.0,17.57,17.59,17.52,17.54,78968.0
2023-09-19 15:40:00,17.54,17.61,17.53,17.6,75679.0,17.54,17.61,17.53,17.6,75679.0
2023-09-19 15:50:00,17.59,17.62,17.5,17.52,136533.0,17.59,17.62,17.5,17.52,136533.0
2023-09-20 09:30:00,17.63,17.7,17.55,17.67,46665.0,17.63,17.7,17.55,17.67,46665.0
2023-09-20 09:40:00,17.69,17.86,17.68,17.8,72186.0,17.69,17.86,17.68,17.8,72186.0
2023-09-20 09:50:00,17.82,17.89,17.78,17.85,86959.0,17.82,17.89,17.78,17.85,86959.0
2023-09-20 10:00:00,17.87,17.88,17.58,17.58,51357.0,17.87,17.88,17.58,17.58,51357.0
2023-09-20 10:10:00,17.57,17.58,17.45,17.51,39715.0,17.57,17.58,17.45,17.51,39715.0
2023-09-20 10:20:00,17.51,17.61,17.51,17.59,16484.0,17.51,17.61,17.51,17.59,16484.0
2023-09-20 10:30:00,17.58,17.64,17.48,17.52,48084.0,17.58,17.64,17.48,17.52,48084.0
2023-09-20 10:40:00,17.5,17.61,17.5,17.61,13264.0,17.5,17.61,17.5,17.61,13264.0
2023-09-20 10:50:00,17.6,17.63,17.55,17.6,22943.0,17.6,17.63,17.55,17.6,22943.0
2023-09-20 11:00:00,17.59,17.85,17.59,17.77,61050.0,17.59,17.85,17.59,17.77,61050.0
2023-09-20 11:10:00,17.79,17.79,17.69,17.69,20983.0,17.79,17.79,17.69,17.69,20983.0
2023-09-20 11:20:00,17.7,17.71,17.64,17.66,21776.0,17.7,17.71,17.64,17.66,21776.0
2023-09-20 11:30:00,17.65,17.71,17.65,17.7,10283.0,17.65,17.71,17.65,17.7,10283.0
2023-09-20 11:40:00,17.69,17.71,17.67,17.67,14535.0,17.69,17.71,17.67,17.67,14535.0
2023-09-20 11:50:00,17.67,17.75,17.67,17.72,18671.0,17.67,17.75,17.67,17.72,18671.0
2023-09-20 12:00:00,17.72,17.8,17.72,17.8,23199.0,17.72,17.8,17.72,17.8,23199.0
2023-09-20 12:10:00,17.79,17.8,17.71,17.78,11007.0,17.79,17.8,17.71,17.78,11007.0
2023-09-20 12:20:00,17.77,17.8,17.73,17.8,19172.0,17.77,17.8,17.73,17.8,19172.0
2023-09-20 12:30:00,17.79,17.82,17.76,17.79,34248.0,17.79,17.82,17.76,17.79,34248.0
2023-09-20 12:40:00,17.79,17.85,17.74,17.79,28839.0,17.79,17.85,17.74,17.79,28839.0
2023-09-20 12:50:00,17.79,17.8,17.7,17.75,16739.0,17.79,17.8,17.7,17.75,16739.0
2023-09-20 13:00:00,17.75,17.75,17.66,17.66,12391.0,17.75,17.75,17.66,17.66,12391.0
2023-09-20 13:10:00,17.66,17.68,17.62,17.66,10922.0,17.66,17.68,17.62,17.66,10922.0
2023-09-20 13:20:00,17.67,17.71,17.65,17.71,10060.0,17.67,17.71,17.65,17.71,10060.0
2023-09-20 13:30:00,17.7,17.76,17.7,17.74,13160.0,17.7,17.76,17.7,17.74,13160.0
2023-09-20 13:40:00,17.75,17.77,17.73,17.75,7788.0,17.75,17.77,17.73,17.75,7788.0
2023-09-20 13:50:00,17.74,17.82,17.74,17.81,12289.0,17.74,17.82,17.74,17.81,12289.0
2023-09-20 14:00:00,17.8,17.8,17.67,17.74,13283.0,17.8,17.8,17.67,17.74,13283.0
2023-09-20 14:10:00,17.75,17.83,17.73,17.83,25032.0,17.75,17.83,17.73,17.83,25032.0
2023-09-20 14:20:00,17.84,17.85,17.75,17.8,36465.0,17.84,17.85,17.75,17.8,36465.0
2023-09-20 14:30:00,17.79,17.9,17.79,17.89,58737.0,17.79,17.9,17.79,17.89,58737.0
2023-09-20 14:40:00,17.89,17.93,17.86,17.87,45568.0,17.89,17.93,17.86,17.87,45568.0
2023-09-20 14:50:00,17.86,17.86,17.74,17.75,45612.0,17.86,17.86,17.74,17.75,45612.0
2023-09-20 15:00:00,17.75,17.79,17.66,17.66,28390.0,17.75,17.79,17.66,17.66,28390.0
2023-09-20 15:10:00,17.67,17.71,17.61,17.61,39873.0,17.67,17.71,17.61,17.61,39873.0
2023-09-20 15:20:00,17.61,17.65,17.6,17.64,26050.0,17.61,17.65,17.6,17.64,26050.0
2023-09-20 15:30:00,17.64,17.64,17.47,17.48,52382.0,17.64,17.64,17.47,17.48,52382.0
2023-09-20 15:40:00,17.48,17.54,17.45,17.52,105942.0,17.48,17.54,17.45,17.52,105942.0
2023-09-20 15:50:00,17.51,17.57,17.49,17.53,324577.0,17.51,17.57,17.49,17.53,324577.0
2023-09-21 09:30:00,17.28,17.32,16.65,16.66,410799.0,17.28,17.32,16.65,16.66,410799.0
2023-09-21 09:40:00,16.65,16.83,16.65,16.81,160933.0,16.65,16.83,16.65,16.81,160933.0
2023-09-21 09:50:00,16.82,16.9,16.7,16.86,82606.0,16.82,16.9,16.7,16.86,82606.0
2023-09-21 10:00:00,16.87,17.07,16.85,16.98,92372.0,16.87,17.07,16.85,16.98,92372.0
2023-09-21 10:10:00,16.98,17.04,16.91,17.03,86259.0,16.98,17.04,16.91,17.03,86259.0
2023-09-21 10:20:00,17.03,17.03,16.86,16.91,36542.0,17.03,17.03,16.86,16.91,36542.0
2023-09-21 10:30:00,16.9,17.02,16.84,17.0,158602.0,16.9,17.02,16.84,17.0,158602.0
2023-09-21 10:40:00,17.0,17.09,16.96,17.05,38853.0,17.0,17.09,16.96,17.05,38853.0
2023-09-21 10:50:00,17.04,17.04,16.93,16.93,32872.0,17.04,17.04,16.93,16.93,32872.0
2023-09-21 11:00:00,16.93,16.96,16.89,16.91,27619.0,16.93,16.96,16.89,16.91,27619.0
2023-09-21 11:10:00,16.9,16.9,16.86,16.88,30457.0,16.9,16.9,16.86,16.88,30457.0
2023-09-21 11:20:00,16.89,16.94,16.84,16.87,30957.0,16.89,16.94,16.84,16.87,30957.0
2023-09-21 11:30:00,16.87,16.94,16.85,16.91,20284.0,16.87,16.94,16.85,16.91,20284.0
2023-09-21 11:40:00,16.9,16.91,16.88,16.9,10838.0,16.9,16.91,16.88,16.9,10838.0
2023-09-21 11:50:00,16.91,16.94,16.87,16.87,15013.0,16.91,16.94,16.87,16.87,15013.0
2023-09-21 12:00:00,16.88,16.88,16.8,16.84,15384.0,16.88,16.88,16.8,16.84,15384.0
2023-09-21 12:10:00,16.84,16.86,16.82,16.84,10214.0,16.84,16.86,16.82,16.84,10214.0
2023-09-21 12:20:00,16.84,16.88,16.83,16.86,15167.0,16.84,16.88,16.83,16.86,15167.0
2023-09-21 12:30:00,16.86,16.88,16.82,16.83,26282.0,16.86,16.88,16.82,16.83,26282.0
2023-09-21 12:40:00,16.84,16.88,16.82,16.86,15896.0,16.84,16.88,16.82,16.86,15896.0
2023-09-21 12:50:00,16.85,16.87,16.82,16.82,10755.0,16.85,16.87,16.82,16.82,10755.0
2023-09-21 13:00:00,16.82,16.84,16.81,16.82,13405.0,16.82,16.84,16.81,16.82,13405.0
2023-09-21 13:10:00,16.82,16.87,16.82,16.84,21172.0,16.82,16.87,16.82,16.84,21172.0
2023-09-21 13:20:00,16.85,16.88,16.78,16.86,35616.0,16.85,16.88,16.78,16.86,35616.0
2023-09-21 13:30:00,16.86,16.95,16.86,16.89,37296.0,16.86,16.95,16.86,16.89,37296.0
2023-09-21 13:40:00,16.89,16.91,16.88,16.88,9962.0,16.89,16.91,16.88,16.88,9962.0
2023-09-21 13:50:00,16.88,16.89,16.86,16.86,15785.0,16.88,16.89,16.86,16.86,15785.0
2023-09-21 14:00:00,16.86,16.87,16.84,16.86,13113.0,16.86,16.87,16.84,16.86,13113.0
2023-09-21 14:10:00,16.86,16.92,16.84,16.91,48065.0,16.86,16.92,16.84,16.91,48065.0
2023-09-21 14:20:00,16.91,16.93,16.87,16.88,10296.0,16.91,16.93,16.87,16.88,10296.0
2023-09-21 14:30:00,16.88,16.88,16.85,16.87,18041.0,16.88,16.88,16.85,16.87,18041.0
2023-09-21 14:40:00,16.88,16.88,16.84,16.86,30301.0,16.88,16.88,16.84,16.86,30301.0
2023-09-21 14:50:00,16.86,16.88,16.83,16.85,42391.0,16.86,16.88,16.83,16.85,42391.0
2023-09-21 15:00:00,16.86,16.95,16.84,16.93,33149.0,16.86,16.95,16.84,16.93,33149.0
2023-09-21 15:10:00,16.93,16.94,16.84,16.85,47275.0,16.93,16.94,16.84,16.85,47275.0
2023-09-21 15:20:00,16.84,16.89,16.83,16.87,44641.0,16.84,16.89,16.83,16.87,44641.0
2023-09-21 15:30:00,16.87,16.96,16.86,16.92,43261.0,16.87,16.96,16.86,16.92,43261.0
2023-09-21 15:40:00,16.93,17.0,16.9,17.0,87038.0,16.93,17.0,16.9,17.0,87038.0
2023-09-21 15:50:00,16.99,17.03,16.95,17.02,378414.0,16.99,17.03,16.95,17.02,378414.0
2023-09-22 09:30:00,17.18,17.35,17.08,17.25,96134.0,17.18,17.35,17.08,17.25,96134.0
2023-09-22 09:40:00,17.25,17.29,17.15,17.19,101246.0,17.25,17.29,17.15,17.19,101246.0
2023-09-22 09:50:00,17.21,17.24,17.13,17.22,33398.0,17.21,17.24,17.13,17.22,33398.0
2023-09-22 10:00:00,17.21,17.22,17.03,17.05,31174.0,17.21,17.22,17.03,17.05,31174.0
2023-09-22 10:10:00,17.05,17.14,17.02,17.09,25861.0,17.05,17.14,17.02,17.09,25861.0
2023-09-22 10:20:00,17.08,17.14,17.08,17.09,11605.0,17.08,17.14,17.08,17.09,11605.0
2023-09-22 10:30:00,17.09,17.15,17.08,17.14,18658.0,17.09,17.15,17.08,17.14,18658.0
2023-09-22 10:40:00,17.13,17.24,17.13,17.18,25718.0,17.13,17.24,17.13,17.18,25718.0
2023-09-22 10:50:00,17.17,17.19,17.11,17.13,22884.0,17.17,17.19,17.11,17.13,22884.0
2023-09-22 11:00:00,17.14,17.16,17.08,17.08,20010.0,17.14,17.16,17.08,17.08,20010.0
2023-09-22 11:10:00,17.09,17.09,17.0,17.04,69694.0,17.09,17.09,17.0,17.04,69694.0
2023-09-22 11:20:00,17.04,17.1,17.01,17.08,31419.0,17.04,17.1,17.01,17.08,31419.0
2023-09-22 11:30:00,17.08,17.11,17.07,17.1,13384.0,17.08,17.11,17.07,17.1,13384.0
2023-09-22 11:40:00,17.1,17.12,17.08,17.09,18264.0,17.1,17.12,17.08,17.09,18264.0
2023-09-22 11:50:00,17.08,17.09,17.02,17.03,21808.0,17.08,17.09,17.02,17.03,21808.0
2023-09-22 12:00:00,17.03,17.07,17.03,17.07,15679.0,17.03,17.07,17.03,17.07,15679.0
2023-09-22 12:10:00,17.06,17.15,17.05,17.15,27636.0,17.06,17.15,17.05,17.15,27636.0
2023-09-22 12:20:00,17.14,17.15,17.01,17.02,39999.0,17.14,17.15,17.01,17.02,39999.0
2023-09-22 12:30:00,17.02,17.14,17.0,17.13,42459.0,17.02,17.14,17.0,17.13,42459.0
2023-09-22 12:40:00,17.14,17.14,17.1,17.1,20431.0,17.14,17.14,17.1,17.1,20431.0
2023-09-22 12:50:00,17.1,17.14,17.09,17.13,11666.0,17.1,17.14,17.09,17.13,11666.0
2023-09-22 13:00:00,17.12,17.14,17.11,17.11,7820.0,17.12,17.14,17.11,17.11,7820.0
2023-09-22 13:10:00,17.11,17.11,17.08,17.08,10983.0,17.11,17.11,17.08,17.08,10983.0
2023-09-22 13:20:00,17.09,17.1,17.02,17.05,20331.0,17.09,17.1,17.02,17.05,20331.0
2023-09-22 13:30:00,17.06,17.09,17.02,17.04,27185.0,17.06,17.09,17.02,17.04,27185.0
2023-09-22 13:40:00,17.05,17.05,17.01,17.03,14963.0,17.05,17.05,17.01,17.03,14963.0
2023-09-22 13:50:00,17.04,17.14,17.02,17.12,52119.0,17.04,17.14,17.02,17.12,52119.0
2023-09-22 14:00:00,17.12,17.12,17.09,17.1,20823.0,17.12,17.12,17.09,17.1,20823.0
2023-09-22 14:10:00,17.1,17.12,17.07,17.07,32886.0,17.1,17.12,17.07,17.07,32886.0
2023-09-22 14:20:00,17.08,17.16,17.08,17.13,21910.0,17.08,17.16,17.08,17.13,21910.0
2023-09-22 14:30:00,17.13,17.14,17.05,17.11,59391.0,17.13,17.14,17.05,17.11,59391.0
2023-09-22 14:40:00,17.1,17.13,17.09,17.13,19393.0,17.1,17.13,17.09,17.13,19393.0
2023-09-22 14:50:00,17.13,17.15,17.11,17.14,36563.0,17.13,17.15,17.11,17.14,36563.0
2023-09-22 15:00:00,17.14,17.19,17.14,17.18,36234.0,17.14,17.19,17.14,17.18,36234.0
2023-09-22 15:10:00,17.18,17.2,17.15,17.19,56710.0,17.18,17.2,17.15,17.19,56710.0
2023-09-22 15:20:00,17.19,17.19,17.15,17.16,47580.0,17.19,17.19,17.15,17.16,47580.0
2023-09-22 15:30:00,17.16,17.2,17.09,17.13,64307.0,17.16,17.2,17.09,17.13,64307.0
2023-09-22 15:40:00,17.13,17.19,17.11,17.19,63445.0,17.13,17.19,17.11,17.19,63445.0
2023-09-22 15:50:00,17.18,17.23,17.15,17.18,337166.0,17.18,17.23,17.15,17.18,337166.0
2023-09-25 09:30:00,17.0,17.09,16.85,17.08,91668.0,17.0,17.09,16.85,17.08,91668.0
2023-09-25 09:40:00,17.12,17.17,17.07,17.11,32057.0,17.12,17.17,17.07,17.11,32057.0
2023-09-25 09:50:00,17.13,17.22,17.09,17.19,38551.0,17.13,17.22,17.09,17.19,38551.0
2023-09-25 10:00:00,17.2,17.22,17.07,17.11,39130.0,17.2,17.22,17.07,17.11,39130.0
2023-09-25 10:10:00,17.09,17.2,17.09,17.13,20583.0,17.09,17.2,17.09,17.13,20583.0
2023-09-25 10:20:00,17.12,17.19,17.11,17.18,33506.0,17.12,17.19,17.11,17.18,33506.0
2023-09-25 10:30:00,17.18,17.41,17.18,17.41,75341.0,17.18,17.41,17.18,17.41,75341.0
2023-09-25 10:40:00,17.42,17.43,17.3,17.42,54765.0,17.42,17.43,17.3,17.42,54765.0
2023-09-25 10:50:00,17.43,17.44,17.33,17.36,24704.0,17.43,17.44,17.33,17.36,24704.0
2023-09-25 11:00:00,17.36,17.54,17.35,17.54,50859.0,17.36,17.54,17.35,17.54,50859.0
2023-09-25 11:10:00,17.53,17.57,17.48,17.52,45032.0,17.53,17.57,17.48,17.52,45032.0
2023-09-25 11:20:00,17.53,17.56,17.45,17.45,31662.0,17.53,17.56,17.45,17.45,31662.0
2023-09-25 11:30:00,17.45,17.49,17.43,17.45,23006.0,17.45,17.49,17.43,17.45,23006.0
2023-09-25 11:40:00,17.44,17.55,17.43,17.53,29938.0,17.44,17.55,17.43,17.53,29938.0
2023-09-25 11:50:00,17.53,17.6,17.52,17.55,58538.0,17.53,17.6,17.52,17.55,58538.0
2023-09-25 12:00:00,17.54,17.56,17.48,17.51,30126.0,17.54,17.56,17.48,17.51,30126.0
2023-09-25 12:10:00,17.51,17.58,17.5,17.56,10660.0,17.51,17.58,17.5,17.56,10660.0
2023-09-25 12:20:00,17.56,17.56,17.49,17.52,27109.0,17.56,17.56,17.49,17.52,27109.0
2023-09-25 12:30:00,17.52,17.55,17.48,17.51,20002.0,17.52,17.55,17.48,17.51,20002.0
2023-09-25 12:40:00,17.5,17.55,17.49,17.51,24715.0,17.5,17.55,17.49,17.51,24715.0
2023-09-25 12:50:00,17.49,17.5,17.43,17.48,20510.0,17.49,17.5,17.43,17.48,20510.0
2023-09-25 13:00:00,17.47,17.58,17.46,17.55,26642.0,17.47,17.58,17.46,17.55,26642.0
2023-09-25 13:10:00,17.56,17.59,17.54,17.55,36172.0,17.56,17.59,17.54,17.55,36172.0
2023-09-25 13:20:00,17.54,17.56,17.39,17.4,37507.0,17.54,17.56,17.39,17.4,37507.0
2023-09-25 13:30:00,17.41,17.46,17.39,17.44,36512.0,17.41,17.46,17.39,17.44,36512.0
2023-09-25 13:40:00,17.43,17.47,17.41,17.47,21767.0,17.43,17.47,17.41,17.47,21767.0
2023-09-25 13:50:00,17.46,17.5,17.43,17.48,18379.0,17.46,17.5,17.43,17.48,18379.0
2023-09-25 14:00:00,17.48,17.55,17.48,17.48,20996.0,17.48,17.55,17.48,17.48,20996.0
2023-09-25 14:10:00,17.47,17.49,17.45,17.46,11405.0,17.47,17.49,17.45,17.46,11405.0
2023-09-25 14:20:00,17.46,17.48,17.43,17.48,22255.0,17.46,17.48,17.43,17.48,22255.0
2023-09-25 14:30:00,17.48,17.55,17.47,17.51,23459.0,17.48,17.55,17.47,17.51,23459.0
2023-09-25 14:40:00,17.5,17.53,17.48,17.49,17460.0,17.5,17.53,17.48,17.49,17460.0
2023-09-25 14:50:00,17.49,17.5,17.45,17.45,21212.0,17.49,17.5,17.45,17.45,21212.0
2023-09-25 15:00:00,17.46,17.48,17.42,17.47,25289.0,17.46,17.48,17.42,17.47,25289.0
2023-09-25 15:10:00,17.48,17.54,17.47,17.53,42862.0,17.48,17.54,17.47,17.53,42862.0
2023-09-25 15:20:00,17.53,17.57,17.49,17.51,26663.0,17.53,17.57,17.49,17.51,26663.0
2023-09-25 15:30:00,17.51,17.59,17.5,17.59,31188.0,17.51,17.59,17.5,17.59,31188.0
2023-09-25 15:40:00,17.59,17.61,17.57,17.6,63304.0,17.59,17.61,17.57,17.6,63304.0
2023-09-25 15:50:00,17.6,17.72,17.55,17.67,322677.0,17.6,17.72,17.55,17.67,322677.0
2023-09-26 09:30:00,17.38,17.75,17.37,17.75,85366.0,17.38,17.75,17.37,17.75,85366.0
2023-09-26 09:40:00,17.75,17.82,17.65,17.73,62639.0,17.75,17.82,17.65,17.73,62639.0
2023-09-26 09:50:00,17.72,17.73,17.59,17.6,54576.0,17.72,17.73,17.59,17.6,54576.0
2023-09-26 10:00:00,17.6,17.68,17.53,17.58,31963.0,17.6,17.68,17.53,17.58,31963.0
2023-09-26 10:10:00,17.59,17.59,17.43,17.48,40497.0,17.59,17.59,17.43,17.48,40497.0
2023-09-26 10:20:00,17.47,17.5,17.34,17.36,98883.0,17.47,17.5,17.34,17.36,98883.0
2023-09-26 10:30:00,17.36,17.36,17.22,17.29,99271.0,17.36,17.36,17.22,17.29,99271.0
2023-09-26 10:40:00,17.29,17.37,17.27,17.3,42297.0,17.29,17.37,17.27,17.3,42297.0
2023-09-26 10:50:00,17.3,17.3,17.2,17.24,67588.0,17.3,17.3,17.2,17.24,67588.0
2023-09-26 11:00:00,17.24,17.25,17.13,17.18,50342.0,17.24,17.25,17.13,17.18,50342.0
2023-09-26 11:10:00,17.17,17.21,17.11,17.11,31298.0,17.17,17.21,17.11,17.11,31298.0
2023-09-26 11:20:00,17.11,17.14,17.09,17.09,54989.0,17.11,17.14,17.09,17.09,54989.0
2023-09-26 11:30:00,17.08,17.18,17.07,17.15,36425.0,17.08,17.18,17.07,17.15,36425.0
2023-09-26 11:40:00,17.15,17.19,17.13,17.18,30175.0,17.15,17.19,17.13,17.18,30175.0
2023-09-26 11:50:00,17.16,17.19,17.14,17.16,15371.0,17.16,17.19,17.14,17.16,15371.0
2023-09-26 12:00:00,17.16,17.17,17.11,17.15,20601.0,17.16,17.17,17.11,17.15,20601.0
2023-09-26 12:10:00,17.15,17.16,17.1,17.15,24279.0,17.15,17.16,17.1,17.15,24279.0
2023-09-26 12:20:00,17.15,17.18,17.11,17.13,13415.0,17.15,17.18,17.11,17.13,13415.0
2023-09-26 12:30:00,17.13,17.18,17.12,17.14,31113.0,17.13,17.18,17.12,17.14,31113.0
2023-09-26 12:40:00,17.14,17.18,17.07,17.16,89983.0,17.14,17.18,17.07,17.16,89983.0
2023-09-26 12:50:00,17.16,17.19,17.16,17.18,30756.0,17.16,17.19,17.16,17.18,30756.0
2023-09-26 13:00:00,17.17,17.19,17.15,17.19,45639.0,17.17,17.19,17.15,17.19,45639.0
2023-09-26 13:10:00,17.19,17.2,17.16,17.16,19141.0,17.19,17.2,17.16,17.16,19141.0
2023-09-26 13:20:00,17.16,17.18,17.15,17.17,42069.0,17.16,17.18,17.15,17.17,42069.0
2023-09-26 13:30:00,17.17,17.19,17.15,17.16,42772.0,17.17,17.19,17.15,17.16,42772.0
2023-09-26 13:40:00,17.16,17.17,17.06,17.07,35714.0,17.16,17.17,17.06,17.07,35714.0
2023-09-26 13:50:00,17.07,17.1,17.06,17.09,23917.0,17.07,17.1,17.06,17.09,23917.0
2023-09-26 14:00:00,17.08,17.09,17.03,17.03,19609.0,17.08,17.09,17.03,17.03,19609.0
2023-09-26 14:10:00,17.04,17.04,17.0,17.01,21451.0,17.04,17.04,17.0,17.01,21451.0
2023-09-26 14:20:00,17.0,17.11,17.0,17.11,37611.0,17.0,17.11,17.0,17.11,37611.0
2023-09-26 14:30:00,17.11,17.14,17.09,17.09,25500.0,17.11,17.14,17.09,17.09,25500.0
2023-09-26 14:40:00,17.09,17.09,17.0,17.02,41954.0,17.09,17.09,17.0,17.02,41954.0
2023-09-26 14:50:00,17.02,17.07,17.02,17.05,31491.0,17.02,17.07,17.02,17.05,31491.0
2023-09-26 15:00:00,17.05,17.06,17.0,17.05,25694.0,17.05,17.06,17.0,17.05,25694.0
2023-09-26 15:10:00,17.05,17.05,17.0,17.01,25682.0,17.05,17.05,17.0,17.01,25682.0
2023-09-26 15:20:00,17.01,17.01,16.89,16.9,77314.0,17.01,17.01,16.89,16.9,77314.0
2023-09-26 15:30:00,16.89,16.93,16.86,16.87,90740.0,16.89,16.93,16.86,16.87,90740.0
2023-09-26 15:40:00,16.87,16.91,16.82,16.84,172463.0,16.87,16.91,16.82,16.84,172463.0
2023-09-26 15:50:00,16.84,16.87,16.78,16.78,299974.0,16.84,16.87,16.78,16.78,299974.0
2023-09-27 09:30:00,16.87,17.03,16.82,16.96,98289.0,16.87,17.03,16.82,16.96,98289.0
2023-09-27 09:40:00,16.98,17.02,16.9,16.96,46283.0,16.98,17.02,16.9,16.96,46283.0
2023-09-27 09:50:00,16.95,17.02,16.93,16.98,21804.0,16.95,17.02,16.93,16.98,21804.0
2023-09-27 10:00:00,16.98,17.03,16.9,16.91,34649.0,16.98,17.03,16.9,16.91,34649.0
2023-09-27 10:10:00,16.91,16.93,16.81,16.85,30815.0,16.91,16.93,16.81,16.85,30815.0
2023-09-27 10:20:00,16.84,17.04,16.84,17.03,32936.0,16.84,17.04,16.84,17.03,32936.0
2023-09-27 10:30:00,17.03,17.09,16.97,17.09,37261.0,17.03,17.09,16.97,17.09,37261.0
2023-09-27 10:40:00,17.09,17.16,17.03,17.14,22304.0,17.09,17.16,17.03,17.14,22304.0
2023-09-27 10:50:00,17.14,17.14,16.96,16.96,37800.0,17.14,17.14,16.96,16.96,37800.0
2023-09-27 11:00:00,16.96,17.04,16.95,17.04,20261.0,16.96,17.04,16.95,17.04,20261.0
2023-09-27 11:10:00,17.03,17.04,16.98,16.98,30170.0,17.03,17.04,16.98,16.98,30170.0
2023-09-27 11:20:00,16.97,17.04,16.97,17.03,18054.0,16.97,17.04,16.97,17.03,18054.0
2023-09-27 11:30:00,17.03,17.04,16.97,16.98,12067.0,17.03,17.04,16.97,16.98,12067.0
2023-09-27 11:40:00,16.97,16.98,16.84,16.88,28948.0,16.97,16.98,16.84,16.88,28948.0
2023-09-27 11:50:00,16.9,16.97,16.89,16.97,28338.0,16.9,16.97,16.89,16.97,28338.0
2023-09-27 12:00:00,16.96,16.97,16.9,16.93,19504.0,16.96,16.97,16.9,16.93,19504.0
2023-09-27 12:10:00,16.92,16.99,16.92,16.95,22039.0,16.92,16.99,16.92,16.95,22039.0
2023-09-27 12:20:00,16.96,16.98,16.92,16.96,19778.0,16.96,16.98,16.92,16.96,19778.0
2023-09-27 12:30:00,16.97,17.0,16.94,16.98,23159.0,16.97,17.0,16.94,16.98,23159.0
2023-09-27 12:40:00,16.98,17.0,16.96,17.0,10981.0,16.98,17.0,16.96,17.0,10981.0
2023-09-27 12:50:00,17.0,17.0,16.9,16.94,24768.0,17.0,17.0,16.9,16.94,24768.0
2023-09-27 13:00:00,16.93,16.97,16.92,16.96,10471.0,16.93,16.97,16.92,16.96,10471.0
2023-09-27 13:10:00,16.97,16.99,16.9,16.92,19206.0,16.97,16.99,16.9,16.92,19206.0
2023-09-27 13:20:00,16.91,16.91,16.86,16.88,15827.0,16.91,16.91,16.86,16.88,15827.0
2023-09-27 13:30:00,16.87,16.93,16.86,16.89,15320.0,16.87,16.93,16.86,16.89,15320.0
2023-09-27 13:40:00,16.89,17.02,16.86,17.01,40310.0,16.89,17.02,16.86,17.01,40310.0
2023-09-27 13:50:00,17.01,17.08,17.01,17.07,25096.0,17.01,17.08,17.01,17.07,25096.0
2023-09-27 14:00:00,17.07,17.07,17.0,17.02,23590.0,17.07,17.07,17.0,17.02,23590.0
2023-09-27 14:10:00,17.01,17.02,16.98,16.99,19892.0,17.01,17.02,16.98,16.99,19892.0
2023-09-27 14:20:00,16.98,17.07,16.97,17.07,22958.0,16.98,17.07,16.97,17.07,22958.0
2023-09-27 14:30:00,17.08,17.15,17.08,17.12,36074.0,17.08,17.15,17.08,17.12,36074.0
2023-09-27 14:40:00,17.12,17.15,17.1,17.11,27008.0,17.12,17.15,17.1,17.11,27008.0
2023-09-27 14:50:00,17.11,17.13,17.08,17.1,22359.0,17.11,17.13,17.08,17.1,22359.0
2023-09-27 15:00:00,17.1,17.2,17.09,17.19,30356.0,17.1,17.2,17.09,17.19,30356.0
2023-09-27 15:10:00,17.19,17.26,17.17,17.18,67016.0,17.19,17.26,17.17,17.18,67016.0
2023-09-27 15:20:00,17.18,17.21,17.15,17.15,21686.0,17.18,17.21,17.15,17.15,21686.0
2023-09-27 15:30:00,17.15,17.16,17.11,17.14,39045.0,17.15,17.16,17.11,17.14,39045.0
2023-09-27 15:40:00,17.14,17.14,17.07,17.13,54171.0,17.14,17.14,17.07,17.13,54171.0
2023-09-27 15:50:00,17.14,17.18,17.11,17.16,132289.0,17.14,17.18,17.11,17.16,132289.0
2023-09-28 09:30:00,18.02,18.1,17.51,17.59,732640.0,18.02,18.1,17.51,17.59,732640.0
2023-09-28 09:40:00,17.6,17.61,17.25,17.39,427765.0,17.6,17.61,17.25,17.39,427765.0
2023-09-28 09:50:00,17.4,17.72,17.39,17.53,285425.0,17.4,17.72,17.39,17.53,285425.0
2023-09-28 10:00:00,17.52,17.52,17.26,17.34,198117.0,17.52,17.52,17.26,17.34,198117.0
2023-09-28 10:10:00,17.32,17.41,17.14,17.18,181905.0,17.32,17.41,17.14,17.18,181905.0
2023-09-28 10:20:00,17.19,17.22,17.08,17.14,162166.0,17.19,17.22,17.08,17.14,162166.0
2023-09-28 10:30:00,17.16,17.16,16.9,16.93,265027.0,17.16,17.16,16.9,16.93,265027.0
2023-09-28 10:40:00,16.93,16.99,16.8,16.8,222136.0,16.93,16.99,16.8,16.8,222136.0
2023-09-28 10:50:00,16.81,16.83,16.57,16.59,331351.0,16.81,16.83,16.57,16.59,331351.0
2023-09-28 11:00:00,16.6,16.85,16.44,16.77,453128.0,16.6,16.85,16.44,16.77,453128.0
2023-09-28 11:10:00,16.76,16.91,16.71,16.88,123080.0,16.76,16.91,16.71,16.88,123080.0
2023-09-28 11:20:00,16.89,16.96,16.86,16.93,214851.0,16.89,16.96,16.86,16.93,214851.0
2023-09-28 11:30:00,16.92,16.93,16.78,16.84,101475.0,16.92,16.93,16.78,16.84,101475.0
2023-09-28 11:40:00,16.83,16.84,16.69,16.73,139805.0,16.83,16.84,16.69,16.73,139805.0
2023-09-28 11:50:00,16.73,16.75,16.67,16.7,143598.0,16.73,16.75,16.67,16.7,143598.0
2023-09-28 12:00:00,16.71,16.84,16.65,16.81,113513.0,16.71,16.84,16.65,16.81,113513.0
2023-09-28 12:10:00,16.82,16.95,16.78,16.87,121871.0,16.82,16.95,16.78,16.87,121871.0
2023-09-28 12:20:00,16.88,17.03,16.85,17.03,82724.0,16.88,17.03,16.85,17.03,82724.0
2023-09-28 12:30:00,17.03,17.08,16.93,16.95,76589.0,17.03,17.08,16.93,16.95,76589.0
2023-09-28 12:40:00,16.96,16.98,16.89,16.9,31961.0,16.96,16.98,16.89,16.9,31961.0
2023-09-28 12:50:00,16.9,16.95,16.85,16.86,43827.0,16.9,16.95,16.85,16.86,43827.0
2023-09-28 13:00:00,16.88,16.96,16.86,16.88,70802.0,16.88,16.96,16.86,16.88,70802.0
2023-09-28 13:10:00,16.89,16.98,16.88,16.95,37101.0,16.89,16.98,16.88,16.95,37101.0
2023-09-28 13:20:00,16.94,17.06,16.93,17.02,59194.0,16.94,17.06,16.93,17.02,59194.0
2023-09-28 13:30:00,17.02,17.06,16.86,16.89,45469.0,17.02,17.06,16.86,16.89,45469.0
2023-09-28 13:40:00,16.89,16.95,16.85,16.92,48582.0,16.89,16.95,16.85,16.92,48582.0
2023-09-28 13:50:00,16.91,16.95,16.9,16.93,55636.0,16.91,16.95,16.9,16.93,55636.0
2023-09-28 14:00:00,16.93,16.95,16.9,16.92,31374.0,16.93,16.95,16.9,16.92,31374.0
2023-09-28 14:10:00,16.92,17.01,16.91,16.99,42176.0,16.92,17.01,16.91,16.99,42176.0
2023-09-28 14:20:00,16.99,17.06,16.98,17.05,38464.0,16.99,17.06,16.98,17.05,38464.0
2023-09-28 14:30:00,17.04,17.1,16.94,16.96,99981.0,17.04,17.1,16.94,16.96,99981.0
2023-09-28 14:40:00,16.94,16.96,16.86,16.87,30321.0,16.94,16.96,16.86,16.87,30321.0
2023-09-28 14:50:00,16.86,16.97,16.85,16.96,54560.0,16.86,16.97,16.85,16.96,54560.0
2023-09-28 15:00:00,16.96,16.99,16.94,16.96,44904.0,16.96,16.99,16.94,16.96,44904.0
2023-09-28 15:10:00,16.97,17.03,16.92,17.03,30837.0,16.97,17.03,16.92,17.03,30837.0
2023-09-28 15:20:00,17.03,17.03,16.95,16.98,39257.0,17.03,17.03,16.95,16.98,39257.0
2023-09-28 15:30:00,16.99,17.0,16.84,16.84,73347.0,16.99,17.0,16.84,16.84,73347.0
2023-09-28 15:40:00,16.84,16.9,16.82,16.86,94550.0,16.84,16.9,16.82,16.86,94550.0
2023-09-28 15:50:00,16.86,16.94,16.83,16.84,362406.0,16.86,16.94,16.83,16.84,362406.0
2023-09-29 09:30:00,17.05,17.26,16.92,16.93,177204.0,17.05,17.26,16.92,16.93,177204.0
2023-09-29 09:40:00,16.93,17.2,16.85,17.07,155619.0,16.93,17.2,16.85,17.07,155619.0
2023-09-29 09:50:00,17.07,17.07,16.91,16.98,71671.0,17.07,17.07,16.91,16.98,71671.0
2023-09-29 10:00:00,16.97,16.98,16.87,16.91,52428.0,16.97,16.98,16.87,16.91,52428.0
2023-09-29 10:10:00,16.9,17.02,16.9,16.95,44817.0,16.9,17.02,16.9,16.95,44817.0
2023-09-29 10:20:00,16.94,16.96,16.78,16.86,72406.0,16.94,16.96,16.78,16.86,72406.0
2023-09-29 10:30:00,16.87,16.92,16.84,16.91,39493.0,16.87,16.92,16.84,16.91,39493.0
2023-09-29 10:40:00,16.9,16.99,16.85,16.94,49673.0,16.9,16.99,16.85,16.94,49673.0
2023-09-29 10:50:00,16.94,16.97,16.87,16.9,56255.0,16.94,16.97,16.87,16.9,56255.0
2023-09-29 11:00:00,16.9,16.92,16.73,16.74,83759.0,16.9,16.92,16.73,16.74,83759.0
2023-09-29 11:10:00,16.74,16.82,16.74,16.8,65786.0,16.74,16.82,16.74,16.8,65786.0
2023-09-29 11:20:00,16.81,16.96,16.8,16.84,55066.0,16.81,16.96,16.8,16.84,55066.0
2023-09-29 11:30:00,16.83,16.92,16.77,16.79,35141.0,16.83,16.92,16.77,16.79,35141.0
2023-09-29 11:40:00,16.78,16.83,16.77,16.81,30772.0,16.78,16.83,16.77,16.81,30772.0
2023-09-29 11:50:00,16.82,16.88,16.77,16.87,37358.0,16.82,16.88,16.77,16.87,37358.0
2023-09-29 12:00:00,16.87,16.91,16.81,16.9,38530.0,16.87,16.91,16.81,16.9,38530.0
2023-09-29 12:10:00,16.89,16.89,16.76,16.82,46796.0,16.89,16.89,16.76,16.82,46796.0
2023-09-29 12:20:00,16.82,16.86,16.81,16.82,15247.0,16.82,16.86,16.81,16.82,15247.0
2023-09-29 12:30:00,16.83,16.87,16.8,16.82,21637.0,16.83,16.87,16.8,16.82,21637.0
2023-09-29 12:40:00,16.82,16.87,16.81,16.82,24417.0,16.82,16.87,16.81,16.82,24417.0
2023-09-29 12:50:00,16.82,16.82,16.76,16.79,35357.0,16.82,16.82,16.76,16.79,35357.0
2023-09-29 13:00:00,16.78,16.78,16.66,16.67,37434.0,16.78,16.78,16.66,16.67,37434.0
2023-09-29 13:10:00,16.68,16.73,16.67,16.7,28537.0,16.68,16.73,16.67,16.7,28537.0
2023-09-29 13:20:00,16.69,16.75,16.69,16.71,29381.0,16.69,16.75,16.69,16.71,29381.0
2023-09-29 13:30:00,16.7,16.72,16.63,16.64,37899.0,16.7,16.72,16.63,16.64,37899.0
2023-09-29 13:40:00,16.63,16.69,16.56,16.59,89575.0,16.63,16.69,16.56,16.59,89575.0
2023-09-29 13:50:00,16.59,16.61,16.52,16.53,54421.0,16.59,16.61,16.52,16.53,54421.0
2023-09-29 14:00:00,16.53,16.55,16.51,16.53,45887.0,16.53,16.55,16.51,16.53,45887.0
2023-09-29 14:10:00,16.53,16.54,16.47,16.48,93561.0,16.53,16.54,16.47,16.48,93561.0
2023-09-29 14:20:00,16.5,16.58,16.48,16.49,54122.0,16.5,16.58,16.48,16.49,54122.0
2023-09-29 14:30:00,16.48,16.52,16.45,16.49,55449.0,16.48,16.52,16.45,16.49,55449.0
2023-09-29 14:40:00,16.5,16.6,16.49,16.57,50423.0,16.5,16.6,16.49,16.57,50423.0
2023-09-29 14:50:00,16.57,16.59,16.54,16.55,36312.0,16.57,16.59,16.54,16.55,36312.0
2023-09-29 15:00:00,16.55,16.6,16.5,16.52,38628.0,16.55,16.6,16.5,16.52,38628.0
2023-09-29 15:10:00,16.51,16.54,16.51,16.53,52711.0,16.51,16.54,16.51,16.53,52711.0
2023-09-29 15:20:00,16.53,16.54,16.46,16.51,87870.0,16.53,16.54,16.46,16.51,87870.0
2023-09-29 15:30:00,16.5,16.51,16.46,16.47,65468.0,16.5,16.51,16.46,16.47,65468.0
2023-09-29 15:40:00,16.47,16.5,16.4,16.46,166479.0,16.47,16.5,16.4,16.46,166479.0
2023-09-29 15:50:00,16.45,16.54,16.42,16.46,300664.0,16.45,16.54,16.42,16.46,300664.0
2023-10-02 09:30:00,16.3,16.31,15.7,15.79,586422.0,16.3,16.31,15.7,15.79,586422.0
2023-10-02 09:40:00,15.77,15.81,15.68,15.75,193224.0,15.77,15.81,15.68,15.75,193224.0
2023-10-02 09:50:00,15.74,15.76,15.6,15.7,202413.0,15.74,15.76,15.6,15.7,202413.0
2023-10-02 10:00:00,15.69,15.75,15.45,15.46,360925.0,15.69,15.75,15.45,15.46,360925.0
2023-10-02 10:10:00,15.46,15.5,15.3,15.46,457587.0,15.46,15.5,15.3,15.46,457587.0
2023-10-02 10:20:00,15.46,15.6,15.37,15.38,188980.0,15.46,15.6,15.37,15.38,188980.0
2023-10-02 10:30:00,15.38,15.51,15.35,15.39,119653.0,15.38,15.51,15.35,15.39,119653.0
2023-10-02 10:40:00,15.4,15.49,15.35,15.48,119581.0,15.4,15.49,15.35,15.48,119581.0
2023-10-02 10:50:00,15.47,15.48,15.32,15.36,115620.0,15.47,15.48,15.32,15.36,115620.0
2023-10-02 11:00:00,15.36,15.4,15.25,15.32,106744.0,15.36,15.4,15.25,15.32,106744.0
2023-10-02 11:10:00,15.32,15.36,15.29,15.32,111018.0,15.32,15.36,15.29,15.32,111018.0
2023-10-02 11:20:00,15.32,15.52,15.3,15.5,134920.0,15.32,15.52,15.3,15.5,134920.0
2023-10-02 11:30:00,15.48,15.49,15.36,15.37,64713.0,15.48,15.49,15.36,15.37,64713.0
2023-10-02 11:40:00,15.37,15.44,15.36,15.39,92967.0,15.37,15.44,15.36,15.39,92967.0
2023-10-02 11:50:00,15.39,15.44,15.34,15.41,76870.0,15.39,15.44,15.34,15.41,76870.0
2023-10-02 12:00:00,15.4,15.41,15.3,15.32,61104.0,15.4,15.41,15.3,15.32,61104.0
2023-10-02 12:10:00,15.32,15.36,15.31,15.34,58584.0,15.32,15.36,15.31,15.34,58584.0
2023-10-02 12:20:00,15.34,15.37,15.3,15.32,58026.0,15.34,15.37,15.3,15.32,58026.0
2023-10-02 12:30:00,15.31,15.45,15.3,15.44,78345.0,15.31,15.45,15.3,15.44,78345.0
2023-10-02 12:40:00,15.44,15.5,15.4,15.41,80361.0,15.44,15.5,15.4,15.41,80361.0
2023-10-02 12:50:00,15.41,15.41,15.34,15.35,38079.0,15.41,15.41,15.34,15.35,38079.0
2023-10-02 13:00:00,15.35,15.37,15.3,15.32,70276.0,15.35,15.37,15.3,15.32,70276.0
2023-10-02 13:10:00,15.32,15.32,15.26,15.29,59740.0,15.32,15.32,15.26,15.29,59740.0
2023-10-02 13:20:00,15.29,15.39,15.29,15.34,64622.0,15.29,15.39,15.29,15.34,64622.0
2023-10-02 13:30:00,15.33,15.37,15.3,15.3,36618.0,15.33,15.37,15.3,15.3,36618.0
2023-10-02 13:40:00,15.3,15.37,15.3,15.36,43091.0,15.3,15.37,15.3,15.36,43091.0
2023-10-02 13:50:00,15.35,15.41,15.34,15.38,40275.0,15.35,15.41,15.34,15.38,40275.0
2023-10-02 14:00:00,15.37,15.4,15.33,15.39,54073.0,15.37,15.4,15.33,15.39,54073.0
2023-10-02 14:10:00,15.4,15.46,15.39,15.41,35767.0,15.4,15.46,15.39,15.41,35767.0
2023-10-02 14:20:00,15.42,15.42,15.34,15.35,40325.0,15.42,15.42,15.34,15.35,40325.0
2023-10-02 14:30:00,15.36,15.43,15.35,15.37,53237.0,15.36,15.43,15.35,15.37,53237.0
2023-10-02 14:40:00,15.36,15.4,15.34,15.4,38378.0,15.36,15.4,15.34,15.4,38378.0
2023-10-02 14:50:00,15.4,15.43,15.36,15.39,55997.0,15.4,15.43,15.36,15.39,55997.0
2023-10-02 15:00:00,15.38,15.44,15.36,15.41,66865.0,15.38,15.44,15.36,15.41,66865.0
2023-10-02 15:10:00,15.41,15.43,15.35,15.38,103029.0,15.41,15.43,15.35,15.38,103029.0
2023-10-02 15:20:00,15.37,15.39,15.33,15.34,55334.0,15.37,15.39,15.33,15.34,55334.0
2023-10-02 15:30:00,15.34,15.35,15.31,15.34,61959.0,15.34,15.35,15.31,15.34,61959.0
2023-10-02 15:40:00,15.34,15.37,15.33,15.37,92602.0,15.34,15.37,15.33,15.37,92602.0
2023-10-02 15:50:00,15.38,15.42,15.33,15.38,466599.0,15.38,15.42,15.33,15.38,466599.0
2023-10-03 09:30:00,15.29,15.29,15.13,15.15,206539.0,15.29,15.29,15.13,15.15,206539.0
2023-10-03 09:40:00,15.16,15.18,14.91,15.09,334375.0,15.16,15.18,14.91,15.09,334375.0
2023-10-03 09:50:00,15.09,15.22,14.94,15.01,106473.0,15.09,15.22,14.94,15.01,106473.0
2023-10-03 10:00:00,15.0,15.0,14.77,14.78,302804.0,15.0,15.0,14.77,14.78,302804.0
2023-10-03 10:10:00,14.78,14.79,14.61,14.65,289819.0,14.78,14.79,14.61,14.65,289819.0
2023-10-03 10:20:00,14.65,14.73,14.56,14.72,231652.0,14.65,14.73,14.56,14.72,231652.0
2023-10-03 10:30:00,14.72,14.83,14.69,14.72,118296.0,14.72,14.83,14.69,14.72,118296.0
2023-10-03 10:40:00,14.72,14.86,14.71,14.75,109066.0,14.72,14.86,14.71,14.75,109066.0
2023-10-03 10:50:00,14.75,14.77,14.7,14.7,62861.0,14.75,14.77,14.7,14.7,62861.0
2023-10-03 11:00:00,14.7,14.82,14.67,14.8,85529.0,14.7,14.82,14.67,14.8,85529.0
2023-10-03 11:10:00,14.81,14.83,14.7,14.71,49292.0,14.81,14.83,14.7,14.71,49292.0
2023-10-03 11:20:00,14.71,14.76,14.69,14.73,68982.0,14.71,14.76,14.69,14.73,68982.0
2023-10-03 11:30:00,14.72,14.74,14.62,14.65,67197.0,14.72,14.74,14.62,14.65,67197.0
2023-10-03 11:40:00,14.66,14.71,14.63,14.67,45905.0,14.66,14.71,14.63,14.67,45905.0
2023-10-03 11:50:00,14.67,14.69,14.65,14.67,25657.0,14.67,14.69,14.65,14.67,25657.0
2023-10-03 12:00:00,14.68,14.78,14.67,14.76,33802.0,14.68,14.78,14.67,14.76,33802.0
2023-10-03 12:10:00,14.76,14.77,14.72,14.76,46838.0,14.76,14.77,14.72,14.76,46838.0
2023-10-03 12:20:00,14.76,14.77,14.71,14.76,33655.0,14.76,14.77,14.71,14.76,33655.0
2023-10-03 12:30:00,14.78,14.81,14.73,14.75,48147.0,14.78,14.81,14.73,14.75,48147.0
2023-10-03 12:40:00,14.75,14.78,14.71,14.76,30652.0,14.75,14.78,14.71,14.76,30652.0
2023-10-03 12:50:00,14.77,14.79,14.74,14.78,31347.0,14.77,14.79,14.74,14.78,31347.0
2023-10-03 13:00:00,14.78,14.83,14.76,14.82,47003.0,14.78,14.83,14.76,14.82,47003.0
2023-10-03 13:10:00,14.82,14.9,14.8,14.87,42666.0,14.82,14.9,14.8,14.87,42666.0
2023-10-03 13:20:00,14.87,14.94,14.83,14.84,44572.0,14.87,14.94,14.83,14.84,44572.0
2023-10-03 13:30:00,14.84,14.87,14.82,14.83,32525.0,14.84,14.87,14.82,14.83,32525.0
2023-10-03 13:40:00,14.83,14.89,14.75,14.76,36852.0,14.83,14.89,14.75,14.76,36852.0
2023-10-03 13:50:00,14.76,14.79,14.75,14.76,25322.0,14.76,14.79,14.75,14.76,25322.0
2023-10-03 14:00:00,14.76,14.77,14.71,14.74,55223.0,14.76,14.77,14.71,14.74,55223.0
2023-10-03 14:10:00,14.75,14.76,14.7,14.71,40661.0,14.75,14.76,14.7,14.71,40661.0
2023-10-03 14:20:00,14.71,14.75,14.7,14.71,38952.0,14.71,14.75,14.7,14.71,38952.0
2023-10-03 14:30:00,14.71,14.77,14.7,14.76,31797.0,14.71,14.77,14.7,14.76,31797.0
2023-10-03 14:40:00,14.76,14.8,14.74,14.8,32081.0,14.76,14.8,14.74,14.8,32081.0
2023-10-03 14:50:00,14.81,14.85,14.77,14.79,69435.0,14.81,14.85,14.77,14.79,69435.0
2023-10-03 15:00:00,14.79,14.79,14.66,14.67,83279.0,14.79,14.79,14.66,14.67,83279.0
2023-10-03 15:10:00,14.67,14.68,14.65,14.67,59675.0,14.67,14.68,14.65,14.67,59675.0
2023-10-03 15:20:00,14.68,14.7,14.65,14.69,36374.0,14.68,14.7,14.65,14.69,36374.0
2023-10-03 15:30:00,14.69,14.73,14.67,14.71,62632.0,14.69,14.73,14.67,14.71,62632.0
2023-10-03 15:40:00,14.71,14.72,14.62,14.64,176217.0,14.71,14.72,14.62,14.64,176217.0
2023-10-03 15:50:00,14.63,14.69,14.59,14.6,303144.0,14.63,14.69,14.59,14.6,303144.0
2023-10-04 09:30:00,14.77,14.93,14.67,14.82,149673.0,14.77,14.93,14.67,14.82,149673.0
2023-10-04 09:40:00,14.81,14.81,14.6,14.66,98129.0,14.81,14.81,14.6,14.66,98129.0
2023-10-04 09:50:00,14.66,14.69,14.6,14.67,53333.0,14.66,14.69,14.6,14.67,53333.0
2023-10-04 10:00:00,14.66,14.68,14.51,14.55,91470.0,14.66,14.68,14.51,14.55,91470.0
2023-10-04 10:10:00,14.57,14.57,14.47,14.52,54840.0,14.57,14.57,14.47,14.52,54840.0
2023-10-04 10:20:00,14.52,14.52,14.44,14.47,105605.0,14.52,14.52,14.44,14.47,105605.0
2023-10-04 10:30:00,14.48,14.63,14.46,14.61,46162.0,14.48,14.63,14.46,14.61,46162.0
2023-10-04 10:40:00,14.6,14.64,14.57,14.58,51716.0,14.6,14.64,14.57,14.58,51716.0
2023-10-04 10:50:00,14.58,14.62,14.55,14.55,40772.0,14.58,14.62,14.55,14.55,40772.0
2023-10-04 11:00:00,14.55,14.73,14.5,14.71,106641.0,14.55,14.73,14.5,14.71,106641.0
2023-10-04 11:10:00,14.71,14.72,14.62,14.63,43099.0,14.71,14.72,14.62,14.63,43099.0
2023-10-04 11:20:00,14.64,14.64,14.57,14.62,25026.0,14.64,14.64,14.57,14.62,25026.0
2023-10-04 11:30:00,14.61,14.61,14.56,14.6,14686.0,14.61,14.61,14.56,14.6,14686.0
2023-10-04 11:40:00,14.6,14.67,14.56,14.64,31104.0,14.6,14.67,14.56,14.64,31104.0
2023-10-04 11:50:00,14.64,14.67,14.62,14.64,20225.0,14.64,14.67,14.62,14.64,20225.0
2023-10-04 12:00:00,14.64,14.7,14.63,14.64,28349.0,14.64,14.7,14.63,14.64,28349.0
2023-10-04 12:10:00,14.65,14.7,14.58,14.69,37379.0,14.65,14.7,14.58,14.69,37379.0
2023-10-04 12:20:00,14.68,14.68,14.65,14.67,16327.0,14.68,14.68,14.65,14.67,16327.0
2023-10-04 12:30:00,14.67,14.76,14.67,14.72,31124.0,14.67,14.76,14.67,14.72,31124.0
2023-10-04 12:40:00,14.72,14.78,14.71,14.78,68294.0,14.72,14.78,14.71,14.78,68294.0
2023-10-04 12:50:00,14.78,14.79,14.72,14.73,29139.0,14.78,14.79,14.72,14.73,29139.0
2023-10-04 13:00:00,14.73,14.75,14.67,14.75,24669.0,14.73,14.75,14.67,14.75,24669.0
2023-10-04 13:10:00,14.75,14.77,14.73,14.74,18774.0,14.75,14.77,14.73,14.74,18774.0
2023-10-04 13:20:00,14.75,14.76,14.62,14.63,32707.0,14.75,14.76,14.62,14.63,32707.0
2023-10-04 13:30:00,14.63,14.7,14.62,14.7,42615.0,14.63,14.7,14.62,14.7,42615.0
2023-10-04 13:40:00,14.69,14.71,14.66,14.71,19336.0,14.69,14.71,14.66,14.71,19336.0
2023-10-04 13:50:00,14.7,14.71,14.67,14.68,18905.0,14.7,14.71,14.67,14.68,18905.0
2023-10-04 14:00:00,14.68,14.71,14.67,14.69,22632.0,14.68,14.71,14.67,14.69,22632.0
2023-10-04 14:10:00,14.69,14.71,14.68,14.71,14303.0,14.69,14.71,14.68,14.71,14303.0
2023-10-04 14:20:00,14.71,14.71,14.63,14.68,21236.0,14.71,14.71,14.63,14.68,21236.0
2023-10-04 14:30:00,14.68,14.81,14.67,14.81,55874.0,14.68,14.81,14.67,14.81,55874.0
2023-10-04 14:40:00,14.8,14.83,14.78,14.81,43233.0,14.8,14.83,14.78,14.81,43233.0
2023-10-04 14:50:00,14.81,14.83,14.75,14.8,33944.0,14.81,14.83,14.75,14.8,33944.0
2023-10-04 15:00:00,14.81,14.84,14.78,14.84,20723.0,14.81,14.84,14.78,14.84,20723.0
2023-10-04 15:10:00,14.83,14.92,14.82,14.9,46693.0,14.83,14.92,14.82,14.9,46693.0
2023-10-04 15:20:00,14.89,14.9,14.86,14.86,47313.0,14.89,14.9,14.86,14.86,47313.0
2023-10-04 15:30:00,14.87,14.94,14.85,14.91,59668.0,14.87,14.94,14.85,14.91,59668.0
2023-10-04 15:40:00,14.91,14.91,14.87,14.89,49820.0,14.91,14.91,14.87,14.89,49820.0
2023-10-04 15:50:00,14.88,14.91,14.83,14.88,199939.0,14.88,14.91,14.83,14.88,199939.0
2023-10-05 09:30:00,14.7,14.75,14.58,14.67,137571.0,14.7,14.75,14.58,14.67,137571.0
2023-10-05 09:40:00,14.68,14.84,14.66,14.8,89359.0,14.68,14.84,14.66,14.8,89359.0
2023-10-05 09:50:00,14.78,14.98,14.75,14.9,126439.0,14.78,14.98,14.75,14.9,126439.0
2023-10-05 10:00:00,14.9,14.91,14.74,14.83,39449.0,14.9,14.91,14.74,14.83,39449.0
2023-10-05 10:10:00,14.82,14.91,14.79,14.86,45187.0,14.82,14.91,14.79,14.86,45187.0
2023-10-05 10:20:00,14.84,14.87,14.78,14.78,48511.0,14.84,14.87,14.78,14.78,48511.0
2023-10-05 10:30:00,14.78,14.78,14.65,14.68,60262.0,14.78,14.78,14.65,14.68,60262.0
2023-10-05 10:40:00,14.69,14.8,14.69,14.78,25708.0,14.69,14.8,14.69,14.78,25708.0
2023-10-05 10:50:00,14.77,14.81,14.73,14.77,31012.0,14.77,14.81,14.73,14.77,31012.0
2023-10-05 11:00:00,14.77,14.85,14.73,14.85,37465.0,14.77,14.85,14.73,14.85,37465.0
2023-10-05 11:10:00,14.85,14.91,14.75,14.79,53892.0,14.85,14.91,14.75,14.79,53892.0
2023-10-05 11:20:00,14.78,14.79,14.73,14.77,18346.0,14.78,14.79,14.73,14.77,18346.0
2023-10-05 11:30:00,14.76,14.8,14.74,14.79,11111.0,14.76,14.8,14.74,14.79,11111.0
2023-10-05 11:40:00,14.8,14.81,14.73,14.76,27172.0,14.8,14.81,14.73,14.76,27172.0
2023-10-05 11:50:00,14.75,14.75,14.71,14.75,22675.0,14.75,14.75,14.71,14.75,22675.0
2023-10-05 12:00:00,14.75,14.77,14.74,14.75,14166.0,14.75,14.77,14.74,14.75,14166.0
2023-10-05 12:10:00,14.75,14.78,14.73,14.74,12679.0,14.75,14.78,14.73,14.74,12679.0
2023-10-05 12:20:00,14.73,14.76,14.7,14.75,24189.0,14.73,14.76,14.7,14.75,24189.0
2023-10-05 12:30:00,14.76,14.78,14.75,14.75,16470.0,14.76,14.78,14.75,14.75,16470.0
2023-10-05 12:40:00,14.73,14.75,14.71,14.72,10953.0,14.73,14.75,14.71,14.72,10953.0
2023-10-05 12:50:00,14.72,14.74,14.72,14.73,20931.0,14.72,14.74,14.72,14.73,20931.0
2023-10-05 13:00:00,14.73,14.74,14.63,14.63,28945.0,14.73,14.74,14.63,14.63,28945.0
2023-10-05 13:10:00,14.64,14.7,14.63,14.69,21252.0,14.64,14.7,14.63,14.69,21252.0
2023-10-05 13:20:00,14.68,14.71,14.67,14.7,22356.0,14.68,14.71,14.67,14.7,22356.0
2023-10-05 13:30:00,14.7,14.75,14.68,14.73,39535.0,14.7,14.75,14.68,14.73,39535.0
2023-10-05 13:40:00,14.72,14.76,14.71,14.76,17593.0,14.72,14.76,14.71,14.76,17593.0
2023-10-05 13:50:00,14.75,14.78,14.75,14.76,15821.0,14.75,14.78,14.75,14.76,15821.0
2023-10-05 14:00:00,14.77,14.78,14.73,14.73,15617.0,14.77,14.78,14.73,14.73,15617.0
2023-10-05 14:10:00,14.73,14.76,14.73,14.75,6577.0,14.73,14.76,14.73,14.75,6577.0
2023-10-05 14:20:00,14.74,14.78,14.73,14.78,31606.0,14.74,14.78,14.73,14.78,31606.0
2023-10-05 14:30:00,14.77,14.85,14.76,14.85,43507.0,14.77,14.85,14.76,14.85,43507.0
2023-10-05 14:40:00,14.85,14.88,14.82,14.82,21393.0,14.85,14.88,14.82,14.82,21393.0
2023-10-05 14:50:00,14.83,14.85,14.82,14.84,16534.0,14.83,14.85,14.82,14.84,16534.0
2023-10-05 15:00:00,14.84,14.84,14.8,14.82,27628.0,14.84,14.84,14.8,14.82,27628.0
2023-10-05 15:10:00,14.82,14.83,14.75,14.77,19097.0,14.82,14.83,14.75,14.77,19097.0
2023-10-05 15:20:00,14.77,14.79,14.75,14.78,15068.0,14.77,14.79,14.75,14.78,15068.0
2023-10-05 15:30:00,14.79,14.79,14.74,14.75,15487.0,14.79,14.79,14.74,14.75,15487.0
2023-10-05 15:40:00,14.75,14.76,14.72,14.76,42593.0,14.75,14.76,14.72,14.76,42593.0
2023-10-05 15:50:00,14.75,14.77,14.7,14.71,149751.0,14.75,14.77,14.7,14.71,149751.0
2023-10-06 09:30:00,14.59,14.78,14.58,14.68,108591.0,14.59,14.78,14.58,14.68,108591.0
2023-10-06 09:40:00,14.69,14.78,14.66,14.71,74745.0,14.69,14.78,14.66,14.71,74745.0
2023-10-06 09:50:00,14.73,14.76,14.62,14.7,37637.0,14.73,14.76,14.62,14.7,37637.0
2023-10-06 10:00:00,14.7,14.73,14.65,14.72,49592.0,14.7,14.73,14.65,14.72,49592.0
2023-10-06 10:10:00,14.71,14.74,14.62,14.62,39470.0,14.71,14.74,14.62,14.62,39470.0
2023-10-06 10:20:00,14.62,14.78,14.6,14.78,35006.0,14.62,14.78,14.6,14.78,35006.0
2023-10-06 10:30:00,14.78,14.86,14.78,14.83,54411.0,14.78,14.86,14.78,14.83,54411.0
2023-10-06 10:40:00,14.83,14.84,14.76,14.79,48853.0,14.83,14.84,14.76,14.79,48853.0
2023-10-06 10:50:00,14.79,14.81,14.74,14.78,29737.0,14.79,14.81,14.74,14.78,29737.0
2023-10-06 11:00:00,14.79,14.99,14.78,14.97,93027.0,14.79,14.99,14.78,14.97,93027.0
2023-10-06 11:10:00,14.96,14.98,14.91,14.94,44143.0,14.96,14.98,14.91,14.94,44143.0
2023-10-06 11:20:00,14.94,14.99,14.9,14.97,49400.0,14.94,14.99,14.9,14.97,49400.0
2023-10-06 11:30:00,14.97,15.14,14.97,15.13,90586.0,14.97,15.14,14.97,15.13,90586.0
2023-10-06 11:40:00,15.13,15.2,15.11,15.2,63575.0,15.13,15.2,15.11,15.2,63575.0
2023-10-06 11:50:00,15.2,15.22,15.14,15.21,65698.0,15.2,15.22,15.14,15.21,65698.0
2023-10-06 12:00:00,15.22,15.26,15.16,15.16,70756.0,15.22,15.26,15.16,15.16,70756.0
2023-10-06 12:10:00,15.16,15.16,15.08,15.12,36788.0,15.16,15.16,15.08,15.12,36788.0
2023-10-06 12:20:00,15.12,15.12,15.02,15.07,53132.0,15.12,15.12,15.02,15.07,53132.0
2023-10-06 12:30:00,15.07,15.07,15.02,15.02,18365.0,15.07,15.07,15.02,15.02,18365.0
2023-10-06 12:40:00,15.02,15.1,15.0,15.08,42402.0,15.02,15.1,15.0,15.08,42402.0
2023-10-06 12:50:00,15.09,15.1,15.06,15.07,16132.0,15.09,15.1,15.06,15.07,16132.0
2023-10-06 13:00:00,15.08,15.11,15.07,15.08,15484.0,15.08,15.11,15.07,15.08,15484.0
2023-10-06 13:10:00,15.09,15.14,15.07,15.13,20174.0,15.09,15.14,15.07,15.13,20174.0
2023-10-06 13:20:00,15.12,15.15,15.12,15.12,39613.0,15.12,15.15,15.12,15.12,39613.0
2023-10-06 13:30:00,15.12,15.15,15.08,15.09,29349.0,15.12,15.15,15.08,15.09,29349.0
2023-10-06 13:40:00,15.09,15.11,15.06,15.11,28029.0,15.09,15.11,15.06,15.11,28029.0
2023-10-06 13:50:00,15.1,15.11,15.08,15.09,14661.0,15.1,15.11,15.08,15.09,14661.0
2023-10-06 14:00:00,15.1,15.1,15.05,15.08,16895.0,15.1,15.1,15.05,15.08,16895.0
2023-10-06 14:10:00,15.09,15.11,15.07,15.08,15608.0,15.09,15.11,15.07,15.08,15608.0
2023-10-06 14:20:00,15.08,15.14,15.08,15.14,26021.0,15.08,15.14,15.08,15.14,26021.0
2023-10-06 14:30:00,15.15,15.18,15.09,15.12,55328.0,15.15,15.18,15.09,15.12,55328.0
2023-10-06 14:40:00,15.12,15.14,15.07,15.08,59311.0,15.12,15.14,15.07,15.08,59311.0
2023-10-06 14:50:00,15.08,15.09,15.07,15.09,26743.0,15.08,15.09,15.07,15.09,26743.0
2023-10-06 15:00:00,15.08,15.1,15.06,15.1,46761.0,15.08,15.1,15.06,15.1,46761.0
2023-10-06 15:10:00,15.09,15.09,15.04,15.06,23549.0,15.09,15.09,15.04,15.06,23549.0
2023-10-06 15:20:00,15.06,15.11,15.05,15.11,19851.0,15.06,15.11,15.05,15.11,19851.0
2023-10-06 15:30:00,15.11,15.11,15.04,15.05,41363.0,15.11,15.11,15.04,15.05,41363.0
2023-10-06 15:40:00,15.06,15.08,15.02,15.07,61606.0,15.06,15.08,15.02,15.07,61606.0
2023-10-06 15:50:00,15.07,15.11,15.05,15.07,221031.0,15.07,15.11,15.05,15.07,221031.0
2023-10-09 09:30:00,14.77,14.97,14.73,14.96,92905.0,14.77,14.97,14.73,14.96,92905.0
2023-10-09 09:40:00,14.97,15.11,14.93,14.99,74079.0,14.97,15.11,14.93,14.99,74079.0
2023-10-09 09:50:00,15.0,15.0,14.9,14.95,27883.0,15.0,15.0,14.9,14.95,27883.0
2023-10-09 10:00:00,14.97,14.99,14.76,14.84,106941.0,14.97,14.99,14.76,14.84,106941.0
2023-10-09 10:10:00,14.83,14.86,14.81,14.85,24341.0,14.83,14.86,14.81,14.85,24341.0
2023-10-09 10:20:00,14.84,14.87,14.79,14.81,22845.0,14.84,14.87,14.79,14.81,22845.0
2023-10-09 10:30:00,14.82,14.83,14.74,14.76,44505.0,14.82,14.83,14.74,14.76,44505.0
2023-10-09 10:40:00,14.77,14.83,14.73,14.74,32509.0,14.77,14.83,14.73,14.74,32509.0
2023-10-09 10:50:00,14.73,14.78,14.72,14.74,25993.0,14.73,14.78,14.72,14.74,25993.0
2023-10-09 11:00:00,14.74,14.93,14.73,14.89,69612.0,14.74,14.93,14.73,14.89,69612.0
2023-10-09 11:10:00,14.89,14.91,14.86,14.91,25792.0,14.89,14.91,14.86,14.91,25792.0
2023-10-09 11:20:00,14.9,14.99,14.89,14.99,15204.0,14.9,14.99,14.89,14.99,15204.0
2023-10-09 11:30:00,14.99,15.06,14.97,15.04,25406.0,14.99,15.06,14.97,15.04,25406.0
2023-10-09 11:40:00,15.04,15.06,14.97,14.99,27348.0,15.04,15.06,14.97,14.99,27348.0
2023-10-09 11:50:00,14.98,15.03,14.97,15.03,17675.0,14.98,15.03,14.97,15.03,17675.0
2023-10-09 12:00:00,15.03,15.06,14.99,15.05,23271.0,15.03,15.06,14.99,15.05,23271.0
2023-10-09 12:10:00,15.06,15.08,15.03,15.08,22504.0,15.06,15.08,15.03,15.08,22504.0
2023-10-09 12:20:00,15.08,15.18,15.08,15.1,45671.0,15.08,15.18,15.08,15.1,45671.0
2023-10-09 12:30:00,15.1,15.1,15.05,15.06,15497.0,15.1,15.1,15.05,15.06,15497.0
2023-10-09 12:40:00,15.05,15.08,15.02,15.08,15417.0,15.05,15.08,15.02,15.08,15417.0
2023-10-09 12:50:00,15.09,15.09,15.05,15.07,17836.0,15.09,15.09,15.05,15.07,17836.0
2023-10-09 13:00:00,15.08,15.08,15.05,15.06,13536.0,15.08,15.08,15.05,15.06,13536.0
2023-10-09 13:10:00,15.07,15.14,15.05,15.13,19899.0,15.07,15.14,15.05,15.13,19899.0
2023-10-09 13:20:00,15.14,15.15,15.11,15.15,31190.0,15.14,15.15,15.11,15.15,31190.0
2023-10-09 13:30:00,15.15,15.24,15.12,15.24,55507.0,15.15,15.24,15.12,15.24,55507.0
2023-10-09 13:40:00,15.25,15.29,15.23,15.28,54882.0,15.25,15.29,15.23,15.28,54882.0
2023-10-09 13:50:00,15.28,15.35,15.27,15.34,32396.0,15.28,15.35,15.27,15.34,32396.0
2023-10-09 14:00:00,15.34,15.37,15.3,15.37,44519.0,15.34,15.37,15.3,15.37,44519.0
2023-10-09 14:10:00,15.36,15.41,15.34,15.4,57041.0,15.36,15.41,15.34,15.4,57041.0
2023-10-09 14:20:00,15.4,15.46,15.39,15.44,44278.0,15.4,15.46,15.39,15.44,44278.0
2023-10-09 14:30:00,15.44,15.45,15.37,15.41,43262.0,15.44,15.45,15.37,15.41,43262.0
2023-10-09 14:40:00,15.41,15.42,15.38,15.38,23426.0,15.41,15.42,15.38,15.38,23426.0
2023-10-09 14:50:00,15.39,15.45,15.38,15.43,35441.0,15.39,15.45,15.38,15.43,35441.0
2023-10-09 15:00:00,15.43,15.43,15.4,15.4,24542.0,15.43,15.43,15.4,15.4,24542.0
2023-10-09 15:10:00,15.41,15.44,15.37,15.38,30458.0,15.41,15.44,15.37,15.38,30458.0
2023-10-09 15:20:00,15.38,15.38,15.32,15.35,37307.0,15.38,15.38,15.32,15.35,37307.0
2023-10-09 15:30:00,15.34,15.44,15.34,15.43,40853.0,15.34,15.44,15.34,15.43,40853.0
2023-10-09 15:40:00,15.43,15.46,15.41,15.46,58547.0,15.43,15.46,15.41,15.46,58547.0
2023-10-09 15:50:00,15.46,15.5,15.4,15.42,206607.0,15.46,15.5,15.4,15.42,206607.0
2023-10-10 09:30:00,15.5,15.6,15.4,15.52,82974.0,15.5,15.6,15.4,15.52,82974.0
2023-10-10 09:40:00,15.52,15.69,15.5,15.67,69327.0,15.52,15.69,15.5,15.67,69327.0
2023-10-10 09:50:00,15.67,15.79,15.66,15.75,76647.0,15.67,15.79,15.66,15.75,76647.0
2023-10-10 10:00:00,15.73,15.78,15.72,15.77,40652.0,15.73,15.78,15.72,15.77,40652.0
2023-10-10 10:10:00,15.77,15.99,15.77,15.99,151776.0,15.77,15.99,15.77,15.99,151776.0
2023-10-10 10:20:00,15.98,16.17,15.95,16.09,176720.0,15.98,16.17,15.95,16.09,176720.0
2023-10-10 10:30:00,16.08,16.13,16.03,16.07,81086.0,16.08,16.13,16.03,16.07,81086.0
2023-10-10 10:40:00,16.06,16.11,15.91,15.94,151767.0,16.06,16.11,15.91,15.94,151767.0
2023-10-10 10:50:00,15.92,16.05,15.92,16.03,69139.0,15.92,16.05,15.92,16.03,69139.0
2023-10-10 11:00:00,16.03,16.16,16.03,16.11,50704.0,16.03,16.16,16.03,16.11,50704.0
2023-10-10 11:10:00,16.11,16.19,16.08,16.16,42211.0,16.11,16.19,16.08,16.16,42211.0
2023-10-10 11:20:00,16.16,16.16,16.03,16.03,43690.0,16.16,16.16,16.03,16.03,43690.0
2023-10-10 11:30:00,16.03,16.04,15.95,16.04,58615.0,16.03,16.04,15.95,16.04,58615.0
2023-10-10 11:40:00,16.04,16.07,16.0,16.05,31054.0,16.04,16.07,16.0,16.05,31054.0
2023-10-10 11:50:00,16.06,16.09,16.05,16.07,33832.0,16.06,16.09,16.05,16.07,33832.0
2023-10-10 12:00:00,16.06,16.15,16.05,16.14,33021.0,16.06,16.15,16.05,16.14,33021.0
2023-10-10 12:10:00,16.14,16.16,15.99,16.0,64295.0,16.14,16.16,15.99,16.0,64295.0
2023-10-10 12:20:00,16.0,16.0,15.95,15.99,43600.0,16.0,16.0,15.95,15.99,43600.0
2023-10-10 12:30:00,16.0,16.03,15.97,15.98,34779.0,16.0,16.03,15.97,15.98,34779.0
2023-10-10 12:40:00,15.98,16.0,15.95,15.98,40725.0,15.98,16.0,15.95,15.98,40725.0
2023-10-10 12:50:00,15.98,16.0,15.93,15.98,33185.0,15.98,16.0,15.93,15.98,33185.0
2023-10-10 13:00:00,15.98,15.99,15.9,15.93,34862.0,15.98,15.99,15.9,15.93,34862.0
2023-10-10 13:10:00,15.93,15.95,15.87,15.94,29908.0,15.93,15.95,15.87,15.94,29908.0
2023-10-10 13:20:00,15.94,15.99,15.91,15.99,21488.0,15.94,15.99,15.91,15.99,21488.0
2023-10-10 13:30:00,15.99,16.0,15.95,15.99,27487.0,15.99,16.0,15.95,15.99,27487.0
2023-10-10 13:40:00,16.0,16.04,15.98,16.0,27061.0,16.0,16.04,15.98,16.0,27061.0
2023-10-10 13:50:00,16.0,16.03,15.97,16.02,24332.0,16.0,16.03,15.97,16.02,24332.0
2023-10-10 14:00:00,16.02,16.02,15.97,15.99,25180.0,16.02,16.02,15.97,15.99,25180.0
2023-10-10 14:10:00,15.99,16.0,15.95,15.99,15403.0,15.99,16.0,15.95,15.99,15403.0
2023-10-10 14:20:00,15.99,15.99,15.92,15.93,30726.0,15.99,15.99,15.92,15.93,30726.0
2023-10-10 14:30:00,15.93,15.98,15.92,15.94,16812.0,15.93,15.98,15.92,15.94,16812.0
2023-10-10 14:40:00,15.94,16.0,15.9,15.99,46990.0,15.94,16.0,15.9,15.99,46990.0
2023-10-10 14:50:00,15.99,16.0,15.95,15.97,22250.0,15.99,16.0,15.95,15.97,22250.0
2023-10-10 15:00:00,15.97,15.99,15.92,15.97,31392.0,15.97,15.99,15.92,15.97,31392.0
2023-10-10 15:10:00,15.96,15.98,15.94,15.96,32222.0,15.96,15.98,15.94,15.96,32222.0
2023-10-10 15:20:00,15.96,15.96,15.9,15.94,37235.0,15.96,15.96,15.9,15.94,37235.0
2023-10-10 15:30:00,15.94,15.95,15.92,15.94,34156.0,15.94,15.95,15.92,15.94,34156.0
2023-10-10 15:40:00,15.94,16.03,15.93,16.02,113270.0,15.94,16.03,15.93,16.02,113270.0
2023-10-10 15:50:00,16.03,16.04,15.97,15.99,240847.0,16.03,16.04,15.97,15.99,240847.0
2023-10-11 09:30:00,16.01,16.09,15.96,15.97,139186.0,16.01,16.09,15.96,15.97,139186.0
2023-10-11 09:40:00,15.96,16.04,15.92,15.97,78530.0,15.96,16.04,15.92,15.97,78530.0
2023-10-11 09:50:00,15.97,15.98,15.74,15.82,73415.0,15.97,15.98,15.74,15.82,73415.0
2023-10-11 10:00:00,15.83,15.91,15.81,15.87,30598.0,15.83,15.91,15.81,15.87,30598.0
2023-10-11 10:10:00,15.87,15.91,15.82,15.9,24526.0,15.87,15.91,15.82,15.9,24526.0
2023-10-11 10:20:00,15.9,15.95,15.88,15.91,14203.0,15.9,15.95,15.88,15.91,14203.0
2023-10-11 10:30:00,15.91,15.92,15.83,15.87,21863.0,15.91,15.92,15.83,15.87,21863.0
2023-10-11 10:40:00,15.86,15.9,15.85,15.87,33710.0,15.86,15.9,15.85,15.87,33710.0
2023-10-11 10:50:00,15.88,15.95,15.87,15.94,22283.0,15.88,15.95,15.87,15.94,22283.0
2023-10-11 11:00:00,15.94,16.07,15.93,16.0,74577.0,15.94,16.07,15.93,16.0,74577.0
2023-10-11 11:10:00,16.0,16.01,15.89,15.9,22680.0,16.0,16.01,15.89,15.9,22680.0
2023-10-11 11:20:00,15.89,15.95,15.88,15.93,14300.0,15.89,15.95,15.88,15.93,14300.0
2023-10-11 11:30:00,15.92,15.97,15.92,15.94,11139.0,15.92,15.97,15.92,15.94,11139.0
2023-10-11 11:40:00,15.94,15.95,15.83,15.86,26964.0,15.94,15.95,15.83,15.86,26964.0
2023-10-11 11:50:00,15.85,15.94,15.85,15.88,24810.0,15.85,15.94,15.85,15.88,24810.0
2023-10-11 12:00:00,15.88,15.9,15.85,15.89,43167.0,15.88,15.9,15.85,15.89,43167.0
2023-10-11 12:10:00,15.89,15.89,15.86,15.88,19340.0,15.89,15.89,15.86,15.88,19340.0
2023-10-11 12:20:00,15.87,15.9,15.86,15.9,23721.0,15.87,15.9,15.86,15.9,23721.0
2023-10-11 12:30:00,15.91,15.96,15.9,15.93,15540.0,15.91,15.96,15.9,15.93,15540.0
2023-10-11 12:40:00,15.92,15.94,15.91,15.93,8998.0,15.92,15.94,15.91,15.93,8998.0
2023-10-11 12:50:00,15.93,15.95,15.91,15.94,23400.0,15.93,15.95,15.91,15.94,23400.0
2023-10-11 13:00:00,15.94,15.95,15.9,15.95,10923.0,15.94,15.95,15.9,15.95,10923.0
2023-10-11 13:10:00,15.95,15.95,15.88,15.88,13726.0,15.95,15.95,15.88,15.88,13726.0
2023-10-11 13:20:00,15.89,15.91,15.87,15.9,12710.0,15.89,15.91,15.87,15.9,12710.0
2023-10-11 13:30:00,15.9,15.91,15.87,15.87,18554.0,15.9,15.91,15.87,15.87,18554.0
2023-10-11 13:40:00,15.88,15.9,15.87,15.9,12294.0,15.88,15.9,15.87,15.9,12294.0
2023-10-11 13:50:00,15.9,15.92,15.89,15.91,17260.0,15.9,15.92,15.89,15.91,17260.0
2023-10-11 14:00:00,15.92,15.99,15.91,15.95,70830.0,15.92,15.99,15.91,15.95,70830.0
2023-10-11 14:10:00,15.96,16.0,15.95,15.98,23979.0,15.96,16.0,15.95,15.98,23979.0
2023-10-11 14:20:00,15.98,16.05,15.96,15.97,194233.0,15.98,16.05,15.96,15.97,194233.0
2023-10-11 14:30:00,15.97,16.01,15.96,15.99,14477.0,15.97,16.01,15.96,15.99,14477.0
2023-10-11 14:40:00,15.99,16.0,15.95,15.96,21393.0,15.99,16.0,15.95,15.96,21393.0
2023-10-11 14:50:00,15.96,15.97,15.94,15.95,11412.0,15.96,15.97,15.94,15.95,11412.0
2023-10-11 15:00:00,15.94,15.97,15.91,15.92,18291.0,15.94,15.97,15.91,15.92,18291.0
2023-10-11 15:10:00,15.92,15.93,15.87,15.88,46835.0,15.92,15.93,15.87,15.88,46835.0
2023-10-11 15:20:00,15.87,15.87,15.83,15.86,48360.0,15.87,15.87,15.83,15.86,48360.0
2023-10-11 15:30:00,15.87,15.87,15.8,15.84,62911.0,15.87,15.87,15.8,15.84,62911.0
2023-10-11 15:40:00,15.83,15.84,15.78,15.79,59733.0,15.83,15.84,15.78,15.79,59733.0
2023-10-11 15:50:00,15.79,15.84,15.78,15.82,189639.0,15.79,15.84,15.78,15.82,189639.0
2023-10-12 09:30:00,15.77,15.8,15.5,15.52,148966.0,15.77,15.8,15.5,15.52,148966.0
2023-10-12 09:40:00,15.52,15.54,15.33,15.34,75493.0,15.52,15.54,15.33,15.34,75493.0
2023-10-12 09:50:00,15.34,15.49,15.34,15.49,50013.0,15.34,15.49,15.34,15.49,50013.0
2023-10-12 10:00:00,15.49,15.58,15.48,15.54,44015.0,15.49,15.58,15.48,15.54,44015.0
2023-10-12 10:10:00,15.54,15.61,15.47,15.47,33331.0,15.54,15.61,15.47,15.47,33331.0
2023-10-12 10:20:00,15.46,15.47,15.34,15.34,47637.0,15.46,15.47,15.34,15.34,47637.0
2023-10-12 10:30:00,15.35,15.39,15.26,15.28,44526.0,15.35,15.39,15.26,15.28,44526.0
2023-10-12 10:40:00,15.28,15.33,15.23,15.32,43542.0,15.28,15.33,15.23,15.32,43542.0
2023-10-12 10:50:00,15.31,15.31,15.16,15.19,48513.0,15.31,15.31,15.16,15.19,48513.0
2023-10-12 11:00:00,15.18,15.21,15.1,15.12,63576.0,15.18,15.21,15.1,15.12,63576.0
2023-10-12 11:10:00,15.11,15.13,15.08,15.1,75685.0,15.11,15.13,15.08,15.1,75685.0
2023-10-12 11:20:00,15.11,15.11,15.05,15.07,66988.0,15.11,15.11,15.05,15.07,66988.0
2023-10-12 11:30:00,15.07,15.07,15.02,15.03,76243.0,15.07,15.07,15.02,15.03,76243.0
2023-10-12 11:40:00,15.03,15.11,15.01,15.07,76351.0,15.03,15.11,15.01,15.07,76351.0
2023-10-12 11:50:00,15.06,15.18,15.06,15.12,55457.0,15.06,15.18,15.06,15.12,55457.0
2023-10-12 12:00:00,15.11,15.11,15.05,15.06,26733.0,15.11,15.11,15.05,15.06,26733.0
2023-10-12 12:10:00,15.06,15.08,15.04,15.05,22993.0,15.06,15.08,15.04,15.05,22993.0
2023-10-12 12:20:00,15.05,15.06,14.98,14.99,136149.0,15.05,15.06,14.98,14.99,136149.0
2023-10-12 12:30:00,15.0,15.06,14.98,15.02,54863.0,15.0,15.06,14.98,15.02,54863.0
2023-10-12 12:40:00,15.02,15.04,15.0,15.01,37665.0,15.02,15.04,15.0,15.01,37665.0
2023-10-12 12:50:00,15.01,15.01,14.97,14.99,56970.0,15.01,15.01,14.97,14.99,56970.0
2023-10-12 13:00:00,14.98,15.0,14.91,14.93,48359.0,14.98,15.0,14.91,14.93,48359.0
2023-10-12 13:10:00,14.93,14.97,14.92,14.96,42143.0,14.93,14.97,14.92,14.96,42143.0
2023-10-12 13:20:00,14.97,14.97,14.87,14.87,46985.0,14.97,14.97,14.87,14.87,46985.0
2023-10-12 13:30:00,14.87,14.9,14.83,14.84,45653.0,14.87,14.9,14.83,14.84,45653.0
2023-10-12 13:40:00,14.84,14.86,14.82,14.85,39059.0,14.84,14.86,14.82,14.85,39059.0
2023-10-12 13:50:00,14.86,14.91,14.84,14.89,39705.0,14.86,14.91,14.84,14.89,39705.0
2023-10-12 14:00:00,14.9,14.91,14.88,14.9,28545.0,14.9,14.91,14.88,14.9,28545.0
2023-10-12 14:10:00,14.9,14.98,14.89,14.98,63976.0,14.9,14.98,14.89,14.98,63976.0
2023-10-12 14:20:00,14.98,15.01,14.96,15.01,208675.0,14.98,15.01,14.96,15.01,208675.0
2023-10-12 14:30:00,15.0,15.0,14.94,14.95,40303.0,15.0,15.0,14.94,14.95,40303.0
2023-10-12 14:40:00,14.95,14.97,14.93,14.96,16036.0,14.95,14.97,14.93,14.96,16036.0
2023-10-12 14:50:00,14.96,14.98,14.93,14.94,44937.0,14.96,14.98,14.93,14.94,44937.0
2023-10-12 15:00:00,14.94,14.98,14.94,14.98,31791.0,14.94,14.98,14.94,14.98,31791.0
2023-10-12 15:10:00,14.98,14.99,14.94,14.95,24982.0,14.98,14.99,14.94,14.95,24982.0
2023-10-12 15:20:00,14.95,14.97,14.92,14.93,21978.0,14.95,14.97,14.92,14.93,21978.0
2023-10-12 15:30:00,14.94,15.01,14.92,15.0,45145.0,14.94,15.01,14.92,15.0,45145.0
2023-10-12 15:40:00,14.99,15.0,14.96,15.0,47276.0,14.99,15.0,14.96,15.0,47276.0
2023-10-12 15:50:00,15.0,15.1,14.99,15.1,331568.0,15.0,15.1,14.99,15.1,331568.0
2023-10-13 09:30:00,14.92,15.06,14.85,15.06,72421.0,14.92,15.06,14.85,15.06,72421.0
2023-10-13 09:40:00,15.08,15.11,14.9,14.96,187382.0,15.08,15.11,14.9,14.96,187382.0
2023-10-13 09:50:00,14.95,15.0,14.93,14.98,28153.0,14.95,15.0,14.93,14.98,28153.0
2023-10-13 10:00:00,14.96,14.97,14.85,14.89,39304.0,14.96,14.97,14.85,14.89,39304.0
2023-10-13 10:10:00,14.89,14.94,14.83,14.88,34327.0,14.89,14.94,14.83,14.88,34327.0
2023-10-13 10:20:00,14.88,14.92,14.83,14.83,34772.0,14.88,14.92,14.83,14.83,34772.0
2023-10-13 10:30:00,14.83,14.84,14.78,14.82,91421.0,14.83,14.84,14.78,14.82,91421.0
2023-10-13 10:40:00,14.82,14.9,14.79,14.87,38192.0,14.82,14.9,14.79,14.87,38192.0
2023-10-13 10:50:00,14.87,14.87,14.8,14.83,27139.0,14.87,14.87,14.8,14.83,27139.0
2023-10-13 11:00:00,14.84,14.89,14.81,14.89,27885.0,14.84,14.89,14.81,14.89,27885.0
2023-10-13 11:10:00,14.9,14.9,14.83,14.87,14965.0,14.9,14.9,14.83,14.87,14965.0
2023-10-13 11:20:00,14.87,14.92,14.86,14.91,27416.0,14.87,14.92,14.86,14.91,27416.0
2023-10-13 11:30:00,14.9,14.91,14.86,14.88,15754.0,14.9,14.91,14.86,14.88,15754.0
2023-10-13 11:40:00,14.89,14.9,14.85,14.87,10734.0,14.89,14.9,14.85,14.87,10734.0
2023-10-13 11:50:00,14.86,14.86,14.8,14.81,18406.0,14.86,14.86,14.8,14.81,18406.0
2023-10-13 12:00:00,14.81,14.87,14.8,14.86,32566.0,14.81,14.87,14.8,14.86,32566.0
2023-10-13 12:10:00,14.86,14.87,14.83,14.85,19552.0,14.86,14.87,14.83,14.85,19552.0
2023-10-13 12:20:00,14.85,14.89,14.84,14.87,16031.0,14.85,14.89,14.84,14.87,16031.0
2023-10-13 12:30:00,14.86,14.88,14.85,14.87,15491.0,14.86,14.88,14.85,14.87,15491.0
2023-10-13 12:40:00,14.87,14.89,14.82,14.82,14721.0,14.87,14.89,14.82,14.82,14721.0
2023-10-13 12:50:00,14.82,14.83,14.8,14.81,13376.0,14.82,14.83,14.8,14.81,13376.0
2023-10-13 13:00:00,14.81,14.85,14.8,14.82,18692.0,14.81,14.85,14.8,14.82,18692.0
2023-10-13 13:10:00,14.82,14.85,14.79,14.85,32680.0,14.82,14.85,14.79,14.85,32680.0
2023-10-13 13:20:00,14.85,14.86,14.8,14.83,16172.0,14.85,14.86,14.8,14.83,16172.0
2023-10-13 13:30:00,14.81,14.85,14.8,14.84,15429.0,14.81,14.85,14.8,14.84,15429.0
2023-10-13 13:40:00,14.83,14.91,14.83,14.88,36595.0,14.83,14.91,14.83,14.88,36595.0
2023-10-13 13:50:00,14.89,14.91,14.85,14.86,14459.0,14.89,14.91,14.85,14.86,14459.0
2023-10-13 14:00:00,14.87,14.89,14.84,14.86,8027.0,14.87,14.89,14.84,14.86,8027.0
2023-10-13 14:10:00,14.86,14.9,14.85,14.89,17773.0,14.86,14.9,14.85,14.89,17773.0
2023-10-13 14:20:00,14.89,14.9,14.86,14.87,6580.0,14.89,14.9,14.86,14.87,6580.0
2023-10-13 14:30:00,14.88,14.92,14.87,14.92,26640.0,14.88,14.92,14.87,14.92,26640.0
2023-10-13 14:40:00,14.92,14.92,14.88,14.89,10759.0,14.92,14.92,14.88,14.89,10759.0
2023-10-13 14:50:00,14.89,14.91,14.87,14.91,16048.0,14.89,14.91,14.87,14.91,16048.0
2023-10-13 15:00:00,14.91,14.93,14.88,14.92,14567.0,14.91,14.93,14.88,14.92,14567.0
2023-10-13 15:10:00,14.91,14.93,14.87,14.88,29030.0,14.91,14.93,14.87,14.88,29030.0
2023-10-13 15:20:00,14.87,14.89,14.83,14.87,34142.0,14.87,14.89,14.83,14.87,34142.0
2023-10-13 15:30:00,14.87,14.88,14.85,14.87,17744.0,14.87,14.88,14.85,14.87,17744.0
2023-10-13 15:40:00,14.87,14.9,14.86,14.9,38024.0,14.87,14.9,14.86,14.9,38024.0
2023-10-13 15:50:00,14.9,14.93,14.88,14.92,200186.0,14.9,14.93,14.88,14.92,200186.0
2023-10-16 09:30:00,14.81,14.93,14.61,14.62,121593.0,14.81,14.93,14.61,14.62,121593.0
2023-10-16 09:40:00,14.62,14.66,14.44,14.65,124327.0,14.62,14.66,14.44,14.65,124327.0
2023-10-16 09:50:00,14.67,14.83,14.66,14.66,63806.0,14.67,14.83,14.66,14.66,63806.0
2023-10-16 10:00:00,14.66,14.68,14.6,14.68,49549.0,14.66,14.68,14.6,14.68,49549.0
2023-10-16 10:10:00,14.69,14.7,14.62,14.66,45686.0,14.69,14.7,14.62,14.66,45686.0
2023-10-16 10:20:00,14.66,14.69,14.61,14.63,55864.0,14.66,14.69,14.61,14.63,55864.0
2023-10-16 10:30:00,14.64,14.66,14.53,14.54,72453.0,14.64,14.66,14.53,14.54,72453.0
2023-10-16 10:40:00,14.55,14.56,14.35,14.39,177451.0,14.55,14.56,14.35,14.39,177451.0
2023-10-16 10:50:00,14.39,14.39,14.22,14.3,236368.0,14.39,14.39,14.22,14.3,236368.0
2023-10-16 11:00:00,14.31,14.35,14.15,14.17,135817.0,14.31,14.35,14.15,14.17,135817.0
2023-10-16 11:10:00,14.17,14.3,14.15,14.29,285215.0,14.17,14.3,14.15,14.29,285215.0
2023-10-16 11:20:00,14.29,14.45,14.28,14.43,107616.0,14.29,14.45,14.28,14.43,107616.0
2023-10-16 11:30:00,14.43,14.49,14.4,14.4,89795.0,14.43,14.49,14.4,14.4,89795.0
2023-10-16 11:40:00,14.41,14.45,14.36,14.44,53857.0,14.41,14.45,14.36,14.44,53857.0
2023-10-16 11:50:00,14.44,14.44,14.37,14.39,43449.0,14.44,14.44,14.37,14.39,43449.0
2023-10-16 12:00:00,14.38,14.56,14.38,14.54,59382.0,14.38,14.56,14.38,14.54,59382.0
2023-10-16 12:10:00,14.54,14.6,14.54,14.6,46436.0,14.54,14.6,14.54,14.6,46436.0
2023-10-16 12:20:00,14.6,14.61,14.52,14.58,58037.0,14.6,14.61,14.52,14.58,58037.0
2023-10-16 12:30:00,14.59,14.66,14.58,14.64,57030.0,14.59,14.66,14.58,14.64,57030.0
2023-10-16 12:40:00,14.65,14.67,14.55,14.55,43983.0,14.65,14.67,14.55,14.55,43983.0
2023-10-16 12:50:00,14.56,14.58,14.46,14.49,39642.0,14.56,14.58,14.46,14.49,39642.0
2023-10-16 13:00:00,14.5,14.57,14.5,14.55,24218.0,14.5,14.57,14.5,14.55,24218.0
2023-10-16 13:10:00,14.56,14.57,14.52,14.54,20370.0,14.56,14.57,14.52,14.54,20370.0
2023-10-16 13:20:00,14.53,14.54,14.41,14.53,54557.0,14.53,14.54,14.41,14.53,54557.0
2023-10-16 13:30:00,14.53,14.55,14.47,14.54,27890.0,14.53,14.55,14.47,14.54,27890.0
2023-10-16 13:40:00,14.55,14.63,14.54,14.59,37358.0,14.55,14.63,14.54,14.59,37358.0
2023-10-16 13:50:00,14.58,14.63,14.58,14.63,34248.0,14.58,14.63,14.58,14.63,34248.0
2023-10-16 14:00:00,14.63,14.63,14.54,14.59,19271.0,14.63,14.63,14.54,14.59,19271.0
2023-10-16 14:10:00,14.58,14.59,14.51,14.53,27019.0,14.58,14.59,14.51,14.53,27019.0
2023-10-16 14:20:00,14.53,14.53,14.46,14.46,27078.0,14.53,14.53,14.46,14.46,27078.0
2023-10-16 14:30:00,14.46,14.5,14.42,14.5,53116.0,14.46,14.5,14.42,14.5,53116.0
2023-10-16 14:40:00,14.5,14.52,14.49,14.52,16752.0,14.5,14.52,14.49,14.52,16752.0
2023-10-16 14:50:00,14.51,14.51,14.46,14.49,26827.0,14.51,14.51,14.46,14.49,26827.0
2023-10-16 15:00:00,14.49,14.51,14.48,14.49,34595.0,14.49,14.51,14.48,14.49,34595.0
2023-10-16 15:10:00,14.49,14.5,14.4,14.41,47087.0,14.49,14.5,14.4,14.41,47087.0
2023-10-16 15:20:00,14.41,14.45,14.41,14.45,32655.0,14.41,14.45,14.41,14.45,32655.0
2023-10-16 15:30:00,14.45,14.48,14.4,14.48,87287.0,14.45,14.48,14.4,14.48,87287.0
2023-10-16 15:40:00,14.48,14.5,14.43,14.49,77690.0,14.48,14.5,14.43,14.49,77690.0
2023-10-16 15:50:00,14.48,14.5,14.42,14.42,186597.0,14.48,14.5,14.42,14.42,186597.0
2023-10-17 09:30:00,14.25,14.7,14.22,14.69,156010.0,14.25,14.7,14.22,14.69,156010.0
2023-10-17 09:40:00,14.69,14.69,14.54,14.58,92364.0,14.69,14.69,14.54,14.58,92364.0
2023-10-17 09:50:00,14.58,14.66,14.56,14.6,106383.0,14.58,14.66,14.56,14.6,106383.0
2023-10-17 10:00:00,14.59,14.7,14.57,14.67,99330.0,14.59,14.7,14.57,14.67,99330.0
2023-10-17 10:10:00,14.69,14.83,14.68,14.78,107394.0,14.69,14.83,14.68,14.78,107394.0
2023-10-17 10:20:00,14.77,14.77,14.68,14.7,66234.0,14.77,14.77,14.68,14.7,66234.0
2023-10-17 10:30:00,14.71,14.73,14.62,14.7,55373.0,14.71,14.73,14.62,14.7,55373.0
2023-10-17 10:40:00,14.7,14.7,14.58,14.68,45306.0,14.7,14.7,14.58,14.68,45306.0
2023-10-17 10:50:00,14.67,14.7,14.57,14.61,44365.0,14.67,14.7,14.57,14.61,44365.0
2023-10-17 11:00:00,14.6,14.71,14.6,14.67,30091.0,14.6,14.71,14.6,14.67,30091.0
2023-10-17 11:10:00,14.68,14.69,14.63,14.67,47495.0,14.68,14.69,14.63,14.67,47495.0
2023-10-17 11:20:00,14.67,14.76,14.65,14.75,37924.0,14.67,14.76,14.65,14.75,37924.0
2023-10-17 11:30:00,14.75,14.75,14.65,14.65,47354.0,14.75,14.75,14.65,14.65,47354.0
2023-10-17 11:40:00,14.66,14.67,14.59,14.6,36817.0,14.66,14.67,14.59,14.6,36817.0
2023-10-17 11:50:00,14.6,14.65,14.59,14.65,29434.0,14.6,14.65,14.59,14.65,29434.0
2023-10-17 12:00:00,14.64,14.67,14.56,14.59,42293.0,14.64,14.67,14.56,14.59,42293.0
2023-10-17 12:10:00,14.6,14.64,14.57,14.58,30172.0,14.6,14.64,14.57,14.58,30172.0
2023-10-17 12:20:00,14.58,14.63,14.57,14.61,39511.0,14.58,14.63,14.57,14.61,39511.0
2023-10-17 12:30:00,14.61,14.61,14.48,14.5,55494.0,14.61,14.61,14.48,14.5,55494.0
2023-10-17 12:40:00,14.5,14.5,14.46,14.5,33690.0,14.5,14.5,14.46,14.5,33690.0
2023-10-17 12:50:00,14.5,14.54,14.48,14.51,61269.0,14.5,14.54,14.48,14.51,61269.0
2023-10-17 13:00:00,14.5,14.55,14.48,14.54,34560.0,14.5,14.55,14.48,14.54,34560.0
2023-10-17 13:10:00,14.54,14.54,14.51,14.52,44592.0,14.54,14.54,14.51,14.52,44592.0
2023-10-17 13:20:00,14.52,14.53,14.5,14.51,19818.0,14.52,14.53,14.5,14.51,19818.0
2023-10-17 13:30:00,14.52,14.52,14.4,14.41,119432.0,14.52,14.52,14.4,14.41,119432.0
2023-10-17 13:40:00,14.42,14.45,14.4,14.42,40580.0,14.42,14.45,14.4,14.42,40580.0
2023-10-17 13:50:00,14.43,14.43,14.35,14.36,30973.0,14.43,14.43,14.35,14.36,30973.0
2023-10-17 14:00:00,14.36,14.36,14.3,14.32,63938.0,14.36,14.36,14.3,14.32,63938.0
2023-10-17 14:10:00,14.33,14.36,14.31,14.33,37334.0,14.33,14.36,14.31,14.33,37334.0
2023-10-17 14:20:00,14.33,14.36,14.32,14.36,25949.0,14.33,14.36,14.32,14.36,25949.0
2023-10-17 14:30:00,14.36,14.39,14.33,14.39,56123.0,14.36,14.39,14.33,14.39,56123.0
2023-10-17 14:40:00,14.39,14.41,14.36,14.37,42254.0,14.39,14.41,14.36,14.37,42254.0
2023-10-17 14:50:00,14.36,14.36,14.25,14.28,48050.0,14.36,14.36,14.25,14.28,48050.0
2023-10-17 15:00:00,14.28,14.28,14.22,14.26,81386.0,14.28,14.28,14.22,14.26,81386.0
2023-10-17 15:10:00,14.26,14.26,14.2,14.21,57332.0,14.26,14.26,14.2,14.21,57332.0
2023-10-17 15:20:00,14.22,14.22,14.1,14.17,185384.0,14.22,14.22,14.1,14.17,185384.0
2023-10-17 15:30:00,14.16,14.26,14.15,14.19,102767.0,14.16,14.26,14.15,14.19,102767.0
2023-10-17 15:40:00,14.19,14.2,14.11,14.15,107362.0,14.19,14.2,14.11,14.15,107362.0
2023-10-17 15:50:00,14.14,14.18,14.12,14.12,394972.0,14.14,14.18,14.12,14.12,394972.0
2023-10-18 09:30:00,14.0,14.11,13.82,14.03,188806.0,14.0,14.11,13.82,14.03,188806.0
2023-10-18 09:40:00,14.01,14.14,13.93,14.03,63892.0,14.01,14.14,13.93,14.03,63892.0
2023-10-18 09:50:00,14.02,14.03,13.88,13.94,76413.0,14.02,14.03,13.88,13.94,76413.0
2023-10-18 10:00:00,13.94,14.0,13.87,14.0,87138.0,13.94,14.0,13.87,14.0,87138.0
2023-10-18 10:10:00,14.0,14.01,13.9,14.01,34001.0,14.0,14.01,13.9,14.01,34001.0
2023-10-18 10:20:00,14.01,14.07,13.97,13.98,43106.0,14.01,14.07,13.97,13.98,43106.0
2023-10-18 10:30:00,13.97,14.04,13.95,13.99,24690.0,13.97,14.04,13.95,13.99,24690.0
2023-10-18 10:40:00,13.99,14.02,13.94,13.95,44275.0,13.99,14.02,13.94,13.95,44275.0
2023-10-18 10:50:00,13.94,13.96,13.81,13.84,111085.0,13.94,13.96,13.81,13.84,111085.0
2023-10-18 11:00:00,13.84,13.99,13.83,13.99,95152.0,13.84,13.99,13.83,13.99,95152.0
2023-10-18 11:10:00,13.99,14.25,13.96,14.23,161996.0,13.99,14.25,13.96,14.23,161996.0
2023-10-18 11:20:00,14.23,14.23,14.08,14.18,73842.0,14.23,14.23,14.08,14.18,73842.0
2023-10-18 11:30:00,14.17,14.19,14.02,14.04,75371.0,14.17,14.19,14.02,14.04,75371.0
2023-10-18 11:40:00,14.03,14.1,13.94,13.95,89410.0,14.03,14.1,13.94,13.95,89410.0
2023-10-18 11:50:00,13.95,14.07,13.95,14.05,57826.0,13.95,14.07,13.95,14.05,57826.0
2023-10-18 12:00:00,14.05,14.14,14.04,14.1,51566.0,14.05,14.14,14.04,14.1,51566.0
2023-10-18 12:10:00,14.09,14.09,13.97,14.01,97083.0,14.09,14.09,13.97,14.01,97083.0
2023-10-18 12:20:00,14.01,14.01,13.94,13.96,61382.0,14.01,14.01,13.94,13.96,61382.0
2023-10-18 12:30:00,13.96,13.98,13.88,13.92,70372.0,13.96,13.98,13.88,13.92,70372.0
2023-10-18 12:40:00,13.93,14.0,13.9,14.0,45848.0,13.93,14.0,13.9,14.0,45848.0
2023-10-18 12:50:00,14.0,14.02,13.98,14.01,36586.0,14.0,14.02,13.98,14.01,36586.0
2023-10-18 13:00:00,14.02,14.06,14.0,14.06,26927.0,14.02,14.06,14.0,14.06,26927.0
2023-10-18 13:10:00,14.06,14.25,14.04,14.19,120414.0,14.06,14.25,14.04,14.19,120414.0
2023-10-18 13:20:00,14.18,14.18,14.03,14.07,48883.0,14.18,14.18,14.03,14.07,48883.0
2023-10-18 13:30:00,14.07,14.07,13.99,14.01,28131.0,14.07,14.07,13.99,14.01,28131.0
2023-10-18 13:40:00,14.01,14.05,13.97,14.04,48889.0,14.01,14.05,13.97,14.04,48889.0
2023-10-18 13:50:00,14.04,14.13,14.02,14.11,39974.0,14.04,14.13,14.02,14.11,39974.0
2023-10-18 14:00:00,14.11,14.12,14.04,14.05,28542.0,14.11,14.12,14.04,14.05,28542.0
2023-10-18 14:10:00,14.05,14.06,14.01,14.03,30667.0,14.05,14.06,14.01,14.03,30667.0
2023-10-18 14:20:00,14.02,14.06,14.0,14.0,110861.0,14.02,14.06,14.0,14.0,110861.0
2023-10-18 14:30:00,14.0,14.05,13.99,14.04,126491.0,14.0,14.05,13.99,14.04,126491.0
2023-10-18 14:40:00,14.04,14.05,13.98,13.99,32352.0,14.04,14.05,13.98,13.99,32352.0
2023-10-18 14:50:00,13.98,13.98,13.91,13.96,43497.0,13.98,13.98,13.91,13.96,43497.0
2023-10-18 15:00:00,13.96,13.97,13.94,13.97,32530.0,13.96,13.97,13.94,13.97,32530.0
2023-10-18 15:10:00,13.96,13.98,13.92,13.93,85024.0,13.96,13.98,13.92,13.93,85024.0
2023-10-18 15:20:00,13.94,13.95,13.87,13.88,59935.0,13.94,13.95,13.87,13.88,59935.0
2023-10-18 15:30:00,13.88,13.89,13.83,13.84,185471.0,13.88,13.89,13.83,13.84,185471.0
2023-10-18 15:40:00,13.84,13.87,13.82,13.84,147358.0,13.84,13.87,13.82,13.84,147358.0
2023-10-18 15:50:00,13.85,13.91,13.83,13.84,419464.0,13.85,13.91,13.83,13.84,419464.0
2023-10-19 09:30:00,13.8,13.85,13.53,13.67,233257.0,13.8,13.85,13.53,13.67,233257.0
2023-10-19 09:40:00,13.67,13.68,13.51,13.57,114635.0,13.67,13.68,13.51,13.57,114635.0
2023-10-19 09:50:00,13.57,13.61,13.51,13.52,95763.0,13.57,13.61,13.51,13.52,95763.0
2023-10-19 10:00:00,13.52,13.56,13.46,13.47,161265.0,13.52,13.56,13.46,13.47,161265.0
2023-10-19 10:10:00,13.48,13.57,13.45,13.52,147876.0,13.48,13.57,13.45,13.52,147876.0
2023-10-19 10:20:00,13.52,13.52,13.41,13.43,74226.0,13.52,13.52,13.41,13.43,74226.0
2023-10-19 10:30:00,13.43,13.64,13.37,13.51,186799.0,13.43,13.64,13.37,13.51,186799.0
2023-10-19 10:40:00,13.51,13.53,13.45,13.46,70244.0,13.51,13.53,13.45,13.46,70244.0
2023-10-19 10:50:00,13.46,13.48,13.41,13.46,65120.0,13.46,13.48,13.41,13.46,65120.0
2023-10-19 11:00:00,13.46,13.47,13.36,13.46,108803.0,13.46,13.47,13.36,13.46,108803.0
2023-10-19 11:10:00,13.46,13.47,13.28,13.3,92761.0,13.46,13.47,13.28,13.3,92761.0
2023-10-19 11:20:00,13.29,13.33,13.25,13.33,86987.0,13.29,13.33,13.25,13.33,86987.0
2023-10-19 11:30:00,13.32,13.38,13.3,13.38,64451.0,13.32,13.38,13.3,13.38,64451.0
2023-10-19 11:40:00,13.38,13.42,13.32,13.35,50959.0,13.38,13.42,13.32,13.35,50959.0
2023-10-19 11:50:00,13.35,13.41,13.33,13.35,50534.0,13.35,13.41,13.33,13.35,50534.0
2023-10-19 12:00:00,13.36,13.42,13.27,13.29,74656.0,13.36,13.42,13.27,13.29,74656.0
2023-10-19 12:10:00,13.29,13.35,13.26,13.33,52957.0,13.29,13.35,13.26,13.33,52957.0
2023-10-19 12:20:00,13.34,13.4,13.26,13.27,61640.0,13.34,13.4,13.26,13.27,61640.0
2023-10-19 12:30:00,13.27,13.3,13.17,13.23,122733.0,13.27,13.3,13.17,13.23,122733.0
2023-10-19 12:40:00,13.22,13.27,13.21,13.24,53046.0,13.22,13.27,13.21,13.24,53046.0
2023-10-19 12:50:00,13.24,13.28,13.17,13.2,87128.0,13.24,13.28,13.17,13.2,87128.0
2023-10-19 13:00:00,13.2,13.35,13.19,13.34,79653.0,13.2,13.35,13.19,13.34,79653.0
2023-10-19 13:10:00,13.33,13.34,13.28,13.31,32887.0,13.33,13.34,13.28,13.31,32887.0
2023-10-19 13:20:00,13.31,13.32,13.25,13.27,36469.0,13.31,13.32,13.25,13.27,36469.0
2023-10-19 13:30:00,13.27,13.31,13.17,13.18,48459.0,13.27,13.31,13.17,13.18,48459.0
2023-10-19 13:40:00,13.18,13.2,13.17,13.19,33821.0,13.18,13.2,13.17,13.19,33821.0
2023-10-19 13:50:00,13.18,13.23,13.12,13.15,148520.0,13.18,13.23,13.12,13.15,148520.0
2023-10-19 14:00:00,13.14,13.18,13.12,13.13,117760.0,13.14,13.18,13.12,13.13,117760.0
2023-10-19 14:10:00,13.13,13.18,13.11,13.13,69778.0,13.13,13.18,13.11,13.13,69778.0
2023-10-19 14:20:00,13.13,13.16,13.11,13.11,44019.0,13.13,13.16,13.11,13.11,44019.0
2023-10-19 14:30:00,13.11,13.12,13.07,13.1,76133.0,13.11,13.12,13.07,13.1,76133.0
2023-10-19 14:40:00,13.1,13.1,13.04,13.06,120188.0,13.1,13.1,13.04,13.06,120188.0
2023-10-19 14:50:00,13.05,13.08,13.03,13.04,90986.0,13.05,13.08,13.03,13.04,90986.0
2023-10-19 15:00:00,13.04,13.05,12.99,13.0,279754.0,13.04,13.05,12.99,13.0,279754.0
2023-10-19 15:10:00,13.0,13.01,12.9,13.0,311581.0,13.0,13.01,12.9,13.0,311581.0
2023-10-19 15:20:00,13.0,13.04,12.96,13.04,176791.0,13.0,13.04,12.96,13.04,176791.0
2023-10-19 15:30:00,13.04,13.15,13.03,13.13,177613.0,13.04,13.15,13.03,13.13,177613.0
2023-10-19 15:40:00,13.13,13.18,13.1,13.12,204656.0,13.13,13.18,13.1,13.12,204656.0
2023-10-19 15:50:00,13.12,13.19,13.11,13.15,437795.0,13.12,13.19,13.11,13.15,437795.0
2023-10-20 09:30:00,13.18,13.41,13.12,13.34,184413.0,13.18,13.41,13.12,13.34,184413.0
2023-10-20 09:40:00,13.33,13.44,13.26,13.38,67896.0,13.33,13.44,13.26,13.38,67896.0
2023-10-20 09:50:00,13.39,13.42,13.3,13.37,60990.0,13.39,13.42,13.3,13.37,60990.0
2023-10-20 10:00:00,13.37,13.4,13.3,13.37,86098.0,13.37,13.4,13.3,13.37,86098.0
2023-10-20 10:10:00,13.36,13.38,13.3,13.36,55855.0,13.36,13.38,13.3,13.36,55855.0
2023-10-20 10:20:00,13.36,13.37,13.31,13.34,43989.0,13.36,13.37,13.31,13.34,43989.0
2023-10-20 10:30:00,13.34,13.42,13.33,13.36,54581.0,13.34,13.42,13.33,13.36,54581.0
2023-10-20 10:40:00,13.37,13.52,13.3,13.51,93725.0,13.37,13.52,13.3,13.51,93725.0
2023-10-20 10:50:00,13.52,13.59,13.44,13.46,132166.0,13.52,13.59,13.44,13.46,132166.0
2023-10-20 11:00:00,13.46,13.5,13.44,13.44,55628.0,13.46,13.5,13.44,13.44,55628.0
2023-10-20 11:10:00,13.45,13.49,13.42,13.45,44522.0,13.45,13.49,13.42,13.45,44522.0
2023-10-20 11:20:00,13.45,13.45,13.37,13.37,26780.0,13.45,13.45,13.37,13.37,26780.0
2023-10-20 11:30:00,13.36,13.36,13.29,13.34,34940.0,13.36,13.36,13.29,13.34,34940.0
2023-10-20 11:40:00,13.33,13.34,13.28,13.32,98019.0,13.33,13.34,13.28,13.32,98019.0
2023-10-20 11:50:00,13.32,13.39,13.3,13.38,29446.0,13.32,13.39,13.3,13.38,29446.0
2023-10-20 12:00:00,13.38,13.43,13.36,13.4,46421.0,13.38,13.43,13.36,13.4,46421.0
2023-10-20 12:10:00,13.4,13.4,13.35,13.39,33792.0,13.4,13.4,13.35,13.39,33792.0
2023-10-20 12:20:00,13.38,13.43,13.37,13.41,36049.0,13.38,13.43,13.37,13.41,36049.0
2023-10-20 12:30:00,13.4,13.46,13.4,13.43,31177.0,13.4,13.46,13.4,13.43,31177.0
2023-10-20 12:40:00,13.44,13.47,13.43,13.46,27744.0,13.44,13.47,13.43,13.46,27744.0
2023-10-20 12:50:00,13.46,13.49,13.45,13.49,22807.0,13.46,13.49,13.45,13.49,22807.0
2023-10-20 13:00:00,13.49,13.49,13.41,13.42,47369.0,13.49,13.49,13.41,13.42,47369.0
2023-10-20 13:10:00,13.43,13.46,13.4,13.44,76869.0,13.43,13.46,13.4,13.44,76869.0
2023-10-20 13:20:00,13.43,13.54,13.39,13.52,91405.0,13.43,13.54,13.39,13.52,91405.0
2023-10-20 13:30:00,13.52,13.56,13.49,13.5,53796.0,13.52,13.56,13.49,13.5,53796.0
2023-10-20 13:40:00,13.5,13.63,13.5,13.56,116683.0,13.5,13.63,13.5,13.56,116683.0
2023-10-20 13:50:00,13.56,13.68,13.55,13.68,77872.0,13.56,13.68,13.55,13.68,77872.0
2023-10-20 14:00:00,13.68,13.8,13.67,13.77,165031.0,13.68,13.8,13.67,13.77,165031.0
2023-10-20 14:10:00,13.77,13.78,13.64,13.7,113303.0,13.77,13.78,13.64,13.7,113303.0
2023-10-20 14:20:00,13.7,13.71,13.6,13.63,67964.0,13.7,13.71,13.6,13.63,67964.0
2023-10-20 14:30:00,13.62,13.66,13.61,13.62,65072.0,13.62,13.66,13.61,13.62,65072.0
2023-10-20 14:40:00,13.62,13.63,13.55,13.57,35357.0,13.62,13.63,13.55,13.57,35357.0
2023-10-20 14:50:00,13.56,13.59,13.56,13.57,22665.0,13.56,13.59,13.56,13.57,22665.0
2023-10-20 15:00:00,13.57,13.59,13.52,13.53,37231.0,13.57,13.59,13.52,13.53,37231.0
2023-10-20 15:10:00,13.52,13.55,13.5,13.55,49548.0,13.52,13.55,13.5,13.55,49548.0
2023-10-20 15:20:00,13.54,13.54,13.44,13.46,29180.0,13.54,13.54,13.44,13.46,29180.0
2023-10-20 15:30:00,13.46,13.48,13.4,13.42,82437.0,13.46,13.48,13.4,13.42,82437.0
2023-10-20 15:40:00,13.41,13.44,13.39,13.42,85439.0,13.41,13.44,13.39,13.42,85439.0
2023-10-20 15:50:00,13.42,13.45,13.41,13.44,243814.0,13.42,13.45,13.41,13.44,243814.0
2023-10-23 09:30:00,13.28,13.34,13.05,13.16,112871.0,13.28,13.34,13.05,13.16,112871.0
2023-10-23 09:40:00,13.15,13.35,13.04,13.34,100912.0,13.15,13.35,13.04,13.34,100912.0
2023-10-23 09:50:00,13.35,13.36,13.3,13.3,51477.0,13.35,13.36,13.3,13.3,51477.0
2023-10-23 10:00:00,13.31,13.36,13.21,13.28,44682.0,13.31,13.36,13.21,13.28,44682.0
2023-10-23 10:10:00,13.28,13.42,13.25,13.42,88448.0,13.28,13.42,13.25,13.42,88448.0
2023-10-23 10:20:00,13.42,13.43,13.35,13.36,60144.0,13.42,13.43,13.35,13.36,60144.0
2023-10-23 10:30:00,13.36,13.38,13.23,13.27,48716.0,13.36,13.38,13.23,13.27,48716.0
2023-10-23 10:40:00,13.27,13.5,13.26,13.48,68965.0,13.27,13.5,13.26,13.48,68965.0
2023-10-23 10:50:00,13.49,13.51,13.39,13.46,50834.0,13.49,13.51,13.39,13.46,50834.0
2023-10-23 11:00:00,13.46,13.53,13.46,13.52,59020.0,13.46,13.53,13.46,13.52,59020.0
2023-10-23 11:10:00,13.53,13.57,13.48,13.49,77509.0,13.53,13.57,13.48,13.49,77509.0
2023-10-23 11:20:00,13.49,13.54,13.47,13.51,50366.0,13.49,13.54,13.47,13.51,50366.0
2023-10-23 11:30:00,13.51,13.57,13.5,13.57,29476.0,13.51,13.57,13.5,13.57,29476.0
2023-10-23 11:40:00,13.56,13.57,13.45,13.49,52253.0,13.56,13.57,13.45,13.49,52253.0
2023-10-23 11:50:00,13.48,13.53,13.46,13.52,23508.0,13.48,13.53,13.46,13.52,23508.0
2023-10-23 12:00:00,13.52,13.59,13.48,13.55,35053.0,13.52,13.59,13.48,13.55,35053.0
2023-10-23 12:10:00,13.56,13.56,13.49,13.49,28196.0,13.56,13.56,13.49,13.49,28196.0
2023-10-23 12:20:00,13.5,13.53,13.49,13.52,22665.0,13.5,13.53,13.49,13.52,22665.0
2023-10-23 12:30:00,13.52,13.53,13.5,13.53,14326.0,13.52,13.53,13.5,13.53,14326.0
2023-10-23 12:40:00,13.52,13.54,13.5,13.52,25499.0,13.52,13.54,13.5,13.52,25499.0
2023-10-23 12:50:00,13.52,13.57,13.51,13.55,54091.0,13.52,13.57,13.51,13.55,54091.0
2023-10-23 13:00:00,13.55,13.59,13.54,13.54,45693.0,13.55,13.59,13.54,13.54,45693.0
2023-10-23 13:10:00,13.54,13.55,13.48,13.49,24022.0,13.54,13.55,13.48,13.49,24022.0
2023-10-23 13:20:00,13.48,13.51,13.47,13.49,26186.0,13.48,13.51,13.47,13.49,26186.0
2023-10-23 13:30:00,13.48,13.5,13.46,13.49,20899.0,13.48,13.5,13.46,13.49,20899.0
2023-10-23 13:40:00,13.49,13.5,13.46,13.49,25528.0,13.49,13.5,13.46,13.49,25528.0
2023-10-23 13:50:00,13.5,13.5,13.44,13.45,18363.0,13.5,13.5,13.44,13.45,18363.0
2023-10-23 14:00:00,13.44,13.5,13.44,13.49,24527.0,13.44,13.5,13.44,13.49,24527.0
2023-10-23 14:10:00,13.49,13.5,13.44,13.45,40674.0,13.49,13.5,13.44,13.45,40674.0
2023-10-23 14:20:00,13.46,13.5,13.45,13.49,28650.0,13.46,13.5,13.45,13.49,28650.0
2023-10-23 14:30:00,13.49,13.5,13.47,13.48,28523.0,13.49,13.5,13.47,13.48,28523.0
2023-10-23 14:40:00,13.49,13.53,13.45,13.52,30182.0,13.49,13.53,13.45,13.52,30182.0
2023-10-23 14:50:00,13.53,13.55,13.51,13.52,16650.0,13.53,13.55,13.51,13.52,16650.0
2023-10-23 15:00:00,13.52,13.55,13.52,13.52,45677.0,13.52,13.55,13.52,13.52,45677.0
2023-10-23 15:10:00,13.52,13.53,13.5,13.51,37981.0,13.52,13.53,13.5,13.51,37981.0
2023-10-23 15:20:00,13.5,13.5,13.45,13.49,67783.0,13.5,13.5,13.45,13.49,67783.0
2023-10-23 15:30:00,13.49,13.5,13.44,13.45,49291.0,13.49,13.5,13.44,13.45,49291.0
2023-10-23 15:40:00,13.44,13.47,13.42,13.46,108295.0,13.44,13.47,13.42,13.46,108295.0
2023-10-23 15:50:00,13.45,13.48,13.42,13.44,334352.0,13.45,13.48,13.42,13.44,334352.0
2023-10-24 09:30:00,13.59,13.91,13.55,13.91,127548.0,13.59,13.91,13.55,13.91,127548.0
2023-10-24 09:40:00,13.93,14.07,13.86,14.02,180301.0,13.93,14.07,13.86,14.02,180301.0
2023-10-24 09:50:00,14.02,14.06,13.93,13.96,119947.0,14.02,14.06,13.93,13.96,119947.0
2023-10-24 10:00:00,13.96,13.97,13.8,13.92,95302.0,13.96,13.97,13.8,13.92,95302.0
2023-10-24 10:10:00,13.92,13.93,13.8,13.81,64711.0,13.92,13.93,13.8,13.81,64711.0
2023-10-24 10:20:00,13.81,13.86,13.73,13.85,61873.0,13.81,13.86,13.73,13.85,61873.0
2023-10-24 10:30:00,13.85,14.02,13.83,14.01,153828.0,13.85,14.02,13.83,14.01,153828.0
2023-10-24 10:40:00,14.0,14.1,13.95,14.1,141060.0,14.0,14.1,13.95,14.1,141060.0
2023-10-24 10:50:00,14.1,14.1,13.93,13.96,65719.0,14.1,14.1,13.93,13.96,65719.0
2023-10-24 11:00:00,13.96,14.01,13.9,14.01,52968.0,13.96,14.01,13.9,14.01,52968.0
2023-10-24 11:10:00,14.0,14.04,13.99,13.99,63007.0,14.0,14.04,13.99,13.99,63007.0
2023-10-24 11:20:00,14.0,14.04,13.97,14.0,55454.0,14.0,14.04,13.97,14.0,55454.0
2023-10-24 11:30:00,13.99,14.04,13.95,13.98,50830.0,13.99,14.04,13.95,13.98,50830.0
2023-10-24 11:40:00,13.97,14.06,13.97,14.02,138468.0,13.97,14.06,13.97,14.02,138468.0
2023-10-24 11:50:00,14.01,14.09,14.0,14.08,59125.0,14.01,14.09,14.0,14.08,59125.0
2023-10-24 12:00:00,14.09,14.15,14.07,14.13,95857.0,14.09,14.15,14.07,14.13,95857.0
2023-10-24 12:10:00,14.13,14.19,14.04,14.04,84256.0,14.13,14.19,14.04,14.04,84256.0
2023-10-24 12:20:00,14.04,14.14,14.03,14.07,94553.0,14.04,14.14,14.03,14.07,94553.0
2023-10-24 12:30:00,14.07,14.16,14.03,14.16,108309.0,14.07,14.16,14.03,14.16,108309.0
2023-10-24 12:40:00,14.16,14.27,14.16,14.22,107183.0,14.16,14.27,14.16,14.22,107183.0
2023-10-24 12:50:00,14.21,14.28,14.21,14.27,59354.0,14.21,14.28,14.21,14.27,59354.0
2023-10-24 13:00:00,14.27,14.3,14.26,14.26,52852.0,14.27,14.3,14.26,14.26,52852.0
2023-10-24 13:10:00,14.26,14.26,14.11,14.11,79215.0,14.26,14.26,14.11,14.11,79215.0
2023-10-24 13:20:00,14.13,14.15,14.1,14.11,44851.0,14.13,14.15,14.1,14.11,44851.0
2023-10-24 13:30:00,14.11,14.15,14.08,14.08,26485.0,14.11,14.15,14.08,14.08,26485.0
2023-10-24 13:40:00,14.08,14.09,14.03,14.09,42171.0,14.08,14.09,14.03,14.09,42171.0
2023-10-24 13:50:00,14.09,14.12,14.03,14.04,31715.0,14.09,14.12,14.03,14.04,31715.0
2023-10-24 14:00:00,14.04,14.11,14.02,14.09,32033.0,14.04,14.11,14.02,14.09,32033.0
2023-10-24 14:10:00,14.1,14.11,14.03,14.07,25437.0,14.1,14.11,14.03,14.07,25437.0
2023-10-24 14:20:00,14.06,14.09,14.05,14.09,15472.0,14.06,14.09,14.05,14.09,15472.0
2023-10-24 14:30:00,14.09,14.16,14.09,14.11,26309.0,14.09,14.16,14.09,14.11,26309.0
2023-10-24 14:40:00,14.11,14.13,14.1,14.12,19395.0,14.11,14.13,14.1,14.12,19395.0
2023-10-24 14:50:00,14.12,14.13,14.07,14.08,26374.0,14.12,14.13,14.07,14.08,26374.0
2023-10-24 15:00:00,14.07,14.14,14.07,14.09,55618.0,14.07,14.14,14.07,14.09,55618.0
2023-10-24 15:10:00,14.09,14.11,14.06,14.07,37734.0,14.09,14.11,14.06,14.07,37734.0
2023-10-24 15:20:00,14.06,14.1,14.06,14.07,45597.0,14.06,14.1,14.06,14.07,45597.0
2023-10-24 15:30:00,14.07,14.08,14.03,14.04,51994.0,14.07,14.08,14.03,14.04,51994.0
2023-10-24 15:40:00,14.04,14.06,14.03,14.04,72891.0,14.04,14.06,14.03,14.04,72891.0
2023-10-24 15:50:00,14.05,14.1,14.0,14.05,337790.0,14.05,14.1,14.0,14.05,337790.0
2023-10-25 09:30:00,14.01,14.01,13.88,13.92,68466.0,14.01,14.01,13.88,13.92,68466.0
2023-10-25 09:40:00,13.93,13.94,13.83,13.88,65109.0,13.93,13.94,13.83,13.88,65109.0
2023-10-25 09:50:00,13.89,13.95,13.88,13.93,21693.0,13.89,13.95,13.88,13.93,21693.0
2023-10-25 10:00:00,13.93,13.93,13.75,13.78,32663.0,13.93,13.93,13.75,13.78,32663.0
2023-10-25 10:10:00,13.77,13.78,13.63,13.68,57453.0,13.77,13.78,13.63,13.68,57453.0
2023-10-25 10:20:00,13.67,13.79,13.63,13.77,89993.0,13.67,13.79,13.63,13.77,89993.0
2023-10-25 10:30:00,13.78,13.82,13.69,13.73,86512.0,13.78,13.82,13.69,13.73,86512.0
2023-10-25 10:40:00,13.75,13.79,13.68,13.77,32797.0,13.75,13.79,13.68,13.77,32797.0
2023-10-25 10:50:00,13.76,13.78,13.71,13.77,33809.0,13.76,13.78,13.71,13.77,33809.0
2023-10-25 11:00:00,13.77,13.88,13.76,13.83,32962.0,13.77,13.88,13.76,13.83,32962.0
2023-10-25 11:10:00,13.84,13.84,13.75,13.81,29459.0,13.84,13.84,13.75,13.81,29459.0
2023-10-25 11:20:00,13.8,13.81,13.72,13.75,19341.0,13.8,13.81,13.72,13.75,19341.0
2023-10-25 11:30:00,13.75,13.77,13.71,13.75,17445.0,13.75,13.77,13.71,13.75,17445.0
2023-10-25 11:40:00,13.74,13.82,13.74,13.81,19909.0,13.74,13.82,13.74,13.81,19909.0
2023-10-25 11:50:00,13.8,13.81,13.76,13.78,17544.0,13.8,13.81,13.76,13.78,17544.0
2023-10-25 12:00:00,13.78,13.78,13.72,13.73,21658.0,13.78,13.78,13.72,13.73,21658.0
2023-10-25 12:10:00,13.73,13.75,13.7,13.74,16829.0,13.73,13.75,13.7,13.74,16829.0
2023-10-25 12:20:00,13.74,13.82,13.73,13.8,28039.0,13.74,13.82,13.73,13.8,28039.0
2023-10-25 12:30:00,13.8,13.83,13.77,13.77,18798.0,13.8,13.83,13.77,13.77,18798.0
2023-10-25 12:40:00,13.77,13.77,13.71,13.73,24769.0,13.77,13.77,13.71,13.73,24769.0
2023-10-25 12:50:00,13.73,13.74,13.7,13.71,22634.0,13.73,13.74,13.7,13.71,22634.0
2023-10-25 13:00:00,13.71,13.71,13.66,13.69,31082.0,13.71,13.71,13.66,13.69,31082.0
2023-10-25 13:10:00,13.69,13.69,13.65,13.66,38607.0,13.69,13.69,13.65,13.66,38607.0
2023-10-25 13:20:00,13.67,13.68,13.61,13.63,39014.0,13.67,13.68,13.61,13.63,39014.0
2023-10-25 13:30:00,13.62,13.68,13.6,13.66,18734.0,13.62,13.68,13.6,13.66,18734.0
2023-10-25 13:40:00,13.67,13.69,13.63,13.66,67010.0,13.67,13.69,13.63,13.66,67010.0
2023-10-25 13:50:00,13.67,13.73,13.64,13.71,26836.0,13.67,13.73,13.64,13.71,26836.0
2023-10-25 14:00:00,13.71,13.72,13.66,13.68,46471.0,13.71,13.72,13.66,13.68,46471.0
2023-10-25 14:10:00,13.69,13.79,13.68,13.77,28310.0,13.69,13.79,13.68,13.77,28310.0
2023-10-25 14:20:00,13.77,13.78,13.72,13.73,27193.0,13.77,13.78,13.72,13.73,27193.0
2023-10-25 14:30:00,13.73,13.79,13.72,13.76,32315.0,13.73,13.79,13.72,13.76,32315.0
2023-10-25 14:40:00,13.76,13.77,13.74,13.74,13962.0,13.76,13.77,13.74,13.74,13962.0
2023-10-25 14:50:00,13.75,13.79,13.74,13.79,22716.0,13.75,13.79,13.74,13.79,22716.0
2023-10-25 15:00:00,13.79,13.79,13.73,13.75,16113.0,13.79,13.79,13.73,13.75,16113.0
2023-10-25 15:10:00,13.75,13.79,13.75,13.77,27691.0,13.75,13.79,13.75,13.77,27691.0
2023-10-25 15:20:00,13.76,13.77,13.72,13.72,23143.0,13.76,13.77,13.72,13.72,23143.0
2023-10-25 15:30:00,13.73,13.74,13.7,13.71,39080.0,13.73,13.74,13.7,13.71,39080.0
2023-10-25 15:40:00,13.7,13.71,13.67,13.71,50241.0,13.7,13.71,13.67,13.71,50241.0
2023-10-25 15:50:00,13.71,13.73,13.68,13.72,139820.0,13.71,13.73,13.68,13.72,139820.0
2023-10-26 09:30:00,13.73,13.8,13.54,13.54,74220.0,13.73,13.8,13.54,13.54,74220.0
2023-10-26 09:40:00,13.54,13.66,13.53,13.57,49475.0,13.54,13.66,13.53,13.57,49475.0
2023-10-26 09:50:00,13.57,13.61,13.44,13.47,63806.0,13.57,13.61,13.44,13.47,63806.0
2023-10-26 10:00:00,13.46,13.49,13.42,13.45,33852.0,13.46,13.49,13.42,13.45,33852.0
2023-10-26 10:10:00,13.45,13.52,13.45,13.5,32893.0,13.45,13.52,13.45,13.5,32893.0
2023-10-26 10:20:00,13.51,13.56,13.45,13.51,89634.0,13.51,13.56,13.45,13.51,89634.0
2023-10-26 10:30:00,13.51,13.53,13.46,13.48,27971.0,13.51,13.53,13.46,13.48,27971.0
2023-10-26 10:40:00,13.48,13.62,13.48,13.6,35870.0,13.48,13.62,13.48,13.6,35870.0
2023-10-26 10:50:00,13.61,13.71,13.58,13.59,51670.0,13.61,13.71,13.58,13.59,51670.0
2023-10-26 11:00:00,13.6,13.65,13.48,13.52,35299.0,13.6,13.65,13.48,13.52,35299.0
2023-10-26 11:10:00,13.53,13.58,13.49,13.56,30571.0,13.53,13.58,13.49,13.56,30571.0
2023-10-26 11:20:00,13.55,13.55,13.46,13.47,47077.0,13.55,13.55,13.46,13.47,47077.0
2023-10-26 11:30:00,13.47,13.49,13.43,13.48,33081.0,13.47,13.49,13.43,13.48,33081.0
2023-10-26 11:40:00,13.48,13.53,13.45,13.5,38775.0,13.48,13.53,13.45,13.5,38775.0
2023-10-26 11:50:00,13.5,13.53,13.49,13.51,22310.0,13.5,13.53,13.49,13.51,22310.0
2023-10-26 12:00:00,13.5,13.5,13.45,13.47,17805.0,13.5,13.5,13.45,13.47,17805.0
2023-10-26 12:10:00,13.46,13.48,13.44,13.48,27392.0,13.46,13.48,13.44,13.48,27392.0
2023-10-26 12:20:00,13.47,13.52,13.47,13.51,25965.0,13.47,13.52,13.47,13.51,25965.0
2023-10-26 12:30:00,13.51,13.52,13.5,13.51,18738.0,13.51,13.52,13.5,13.51,18738.0
2023-10-26 12:40:00,13.5,13.51,13.48,13.48,64503.0,13.5,13.51,13.48,13.48,64503.0
2023-10-26 12:50:00,13.48,13.49,13.46,13.47,17323.0,13.48,13.49,13.46,13.47,17323.0
2023-10-26 13:00:00,13.46,13.53,13.44,13.51,49809.0,13.46,13.53,13.44,13.51,49809.0
2023-10-26 13:10:00,13.51,13.53,13.5,13.52,13607.0,13.51,13.53,13.5,13.52,13607.0
2023-10-26 13:20:00,13.51,13.51,13.45,13.46,23198.0,13.51,13.51,13.45,13.46,23198.0
2023-10-26 13:30:00,13.46,13.49,13.44,13.45,33398.0,13.46,13.49,13.44,13.45,33398.0
2023-10-26 13:40:00,13.45,13.46,13.41,13.46,25001.0,13.45,13.46,13.41,13.46,25001.0
2023-10-26 13:50:00,13.46,13.46,13.41,13.46,12684.0,13.46,13.46,13.41,13.46,12684.0
2023-10-26 14:00:00,13.46,13.5,13.45,13.49,13817.0,13.46,13.5,13.45,13.49,13817.0
2023-10-26 14:10:00,13.5,13.56,13.49,13.55,37799.0,13.5,13.56,13.49,13.55,37799.0
2023-10-26 14:20:00,13.55,13.56,13.48,13.52,13194.0,13.55,13.56,13.48,13.52,13194.0
2023-10-26 14:30:00,13.53,13.57,13.5,13.53,22065.0,13.53,13.57,13.5,13.53,22065.0
2023-10-26 14:40:00,13.53,13.58,13.52,13.58,29940.0,13.53,13.58,13.52,13.58,29940.0
2023-10-26 14:50:00,13.58,13.65,13.58,13.65,38423.0,13.58,13.65,13.58,13.65,38423.0
2023-10-26 15:00:00,13.65,13.73,13.64,13.64,53053.0,13.65,13.73,13.64,13.64,53053.0
2023-10-26 15:10:00,13.65,13.65,13.61,13.63,28487.0,13.65,13.65,13.61,13.63,28487.0
2023-10-26 15:20:00,13.63,13.65,13.59,13.61,24427.0,13.63,13.65,13.59,13.61,24427.0
2023-10-26 15:30:00,13.6,13.61,13.56,13.58,44847.0,13.6,13.61,13.56,13.58,44847.0
2023-10-26 15:40:00,13.58,13.58,13.54,13.57,97111.0,13.58,13.58,13.54,13.57,97111.0
2023-10-26 15:50:00,13.56,13.59,13.5,13.5,183918.0,13.56,13.59,13.5,13.5,183918.0
2023-10-27 09:30:00,13.51,13.62,13.4,13.42,79099.0,13.51,13.62,13.4,13.42,79099.0
2023-10-27 09:40:00,13.39,13.42,13.33,13.36,55621.0,13.39,13.42,13.33,13.36,55621.0
2023-10-27 09:50:00,13.36,13.43,13.32,13.32,35736.0,13.36,13.43,13.32,13.32,35736.0
2023-10-27 10:00:00,13.32,13.35,13.22,13.29,99559.0,13.32,13.35,13.22,13.29,99559.0
2023-10-27 10:10:00,13.3,13.32,13.26,13.28,46026.0,13.3,13.32,13.26,13.28,46026.0
2023-10-27 10:20:00,13.28,13.36,13.27,13.29,122402.0,13.28,13.36,13.27,13.29,122402.0
2023-10-27 10:30:00,13.29,13.36,13.27,13.32,33332.0,13.29,13.36,13.27,13.32,33332.0
2023-10-27 10:40:00,13.32,13.35,13.26,13.34,38394.0,13.32,13.35,13.26,13.34,38394.0
2023-10-27 10:50:00,13.36,13.36,13.28,13.29,23601.0,13.36,13.36,13.28,13.29,23601.0
2023-10-27 11:00:00,13.29,13.33,13.27,13.31,14408.0,13.29,13.33,13.27,13.31,14408.0
2023-10-27 11:10:00,13.3,13.38,13.29,13.37,25714.0,13.3,13.38,13.29,13.37,25714.0
2023-10-27 11:20:00,13.37,13.38,13.34,13.36,42049.0,13.37,13.38,13.34,13.36,42049.0
2023-10-27 11:30:00,13.36,13.36,13.26,13.29,56951.0,13.36,13.36,13.26,13.29,56951.0
2023-10-27 11:40:00,13.29,13.31,13.23,13.25,38029.0,13.29,13.31,13.23,13.25,38029.0
2023-10-27 11:50:00,13.24,13.29,13.23,13.27,23035.0,13.24,13.29,13.23,13.27,23035.0
2023-10-27 12:00:00,13.27,13.28,13.21,13.24,16930.0,13.27,13.28,13.21,13.24,16930.0
2023-10-27 12:10:00,13.25,13.28,13.22,13.25,17930.0,13.25,13.28,13.22,13.25,17930.0
2023-10-27 12:20:00,13.26,13.26,13.19,13.2,24752.0,13.26,13.26,13.19,13.2,24752.0
2023-10-27 12:30:00,13.2,13.24,13.18,13.23,16931.0,13.2,13.24,13.18,13.23,16931.0
2023-10-27 12:40:00,13.24,13.26,13.21,13.21,17227.0,13.24,13.26,13.21,13.21,17227.0
2023-10-27 12:50:00,13.21,13.23,13.21,13.21,12876.0,13.21,13.23,13.21,13.21,12876.0
2023-10-27 13:00:00,13.21,13.25,13.2,13.23,30362.0,13.21,13.25,13.2,13.23,30362.0
2023-10-27 13:10:00,13.23,13.26,13.22,13.24,32411.0,13.23,13.26,13.22,13.24,32411.0
2023-10-27 13:20:00,13.25,13.26,13.22,13.24,18218.0,13.25,13.26,13.22,13.24,18218.0
2023-10-27 13:30:00,13.23,13.23,13.18,13.2,27856.0,13.23,13.23,13.18,13.2,27856.0
2023-10-27 13:40:00,13.2,13.22,13.18,13.19,18928.0,13.2,13.22,13.18,13.19,18928.0
2023-10-27 13:50:00,13.19,13.2,13.16,13.18,46329.0,13.19,13.2,13.16,13.18,46329.0
2023-10-27 14:00:00,13.19,13.19,13.11,13.12,49898.0,13.19,13.19,13.11,13.12,49898.0
2023-10-27 14:10:00,13.12,13.13,13.08,13.09,47742.0,13.12,13.13,13.08,13.09,47742.0
2023-10-27 14:20:00,13.09,13.09,13.02,13.04,72247.0,13.09,13.09,13.02,13.04,72247.0
2023-10-27 14:30:00,13.04,13.09,13.02,13.04,103981.0,13.04,13.09,13.02,13.04,103981.0
2023-10-27 14:40:00,13.04,13.06,13.02,13.04,40020.0,13.04,13.06,13.02,13.04,40020.0
2023-10-27 14:50:00,13.03,13.07,13.02,13.04,57022.0,13.03,13.07,13.02,13.04,57022.0
2023-10-27 15:00:00,13.04,13.08,13.04,13.05,30137.0,13.04,13.08,13.04,13.05,30137.0
2023-10-27 15:10:00,13.06,13.08,13.04,13.07,22361.0,13.06,13.08,13.04,13.07,22361.0
2023-10-27 15:20:00,13.07,13.08,13.05,13.08,37907.0,13.07,13.08,13.05,13.08,37907.0
2023-10-27 15:30:00,13.08,13.09,13.05,13.09,59703.0,13.08,13.09,13.05,13.09,59703.0
2023-10-27 15:40:00,13.09,13.16,13.07,13.16,82874.0,13.09,13.16,13.07,13.16,82874.0
2023-10-27 15:50:00,13.15,13.19,13.12,13.12,228268.0,13.15,13.19,13.12,13.12,228268.0
2023-10-30 09:30:00,13.15,13.27,13.13,13.16,130479.0,13.15,13.27,13.13,13.16,130479.0
2023-10-30 09:40:00,13.16,13.16,13.05,13.13,70337.0,13.16,13.16,13.05,13.13,70337.0
2023-10-30 09:50:00,13.14,13.16,12.96,13.01,106222.0,13.14,13.16,12.96,13.01,106222.0
2023-10-30 10:00:00,13.01,13.01,12.88,12.89,122161.0,13.01,13.01,12.88,12.89,122161.0
2023-10-30 10:10:00,12.89,12.93,12.77,12.78,158466.0,12.89,12.93,12.77,12.78,158466.0
2023-10-30 10:20:00,12.78,12.82,12.72,12.73,86388.0,12.78,12.82,12.72,12.73,86388.0
2023-10-30 10:30:00,12.72,12.72,12.61,12.61,142860.0,12.72,12.72,12.61,12.61,142860.0
2023-10-30 10:40:00,12.61,12.71,12.59,12.66,82822.0,12.61,12.71,12.59,12.66,82822.0
2023-10-30 10:50:00,12.67,12.72,12.63,12.65,34530.0,12.67,12.72,12.63,12.65,34530.0
2023-10-30 11:00:00,12.65,12.72,12.64,12.69,36848.0,12.65,12.72,12.64,12.69,36848.0
2023-10-30 11:10:00,12.7,12.74,12.68,12.7,61339.0,12.7,12.74,12.68,12.7,61339.0
2023-10-30 11:20:00,12.7,12.78,12.65,12.77,59325.0,12.7,12.78,12.65,12.77,59325.0
2023-10-30 11:30:00,12.77,12.83,12.74,12.75,51715.0,12.77,12.83,12.74,12.75,51715.0
2023-10-30 11:40:00,12.74,12.78,12.71,12.75,56518.0,12.74,12.78,12.71,12.75,56518.0
2023-10-30 11:50:00,12.75,12.8,12.71,12.79,38251.0,12.75,12.8,12.71,12.79,38251.0
2023-10-30 12:00:00,12.79,12.81,12.77,12.79,54871.0,12.79,12.81,12.77,12.79,54871.0
2023-10-30 12:10:00,12.79,12.82,12.78,12.81,93959.0,12.79,12.82,12.78,12.81,93959.0
2023-10-30 12:20:00,12.81,12.86,12.8,12.83,37560.0,12.81,12.86,12.8,12.83,37560.0
2023-10-30 12:30:00,12.84,12.85,12.81,12.82,38110.0,12.84,12.85,12.81,12.82,38110.0
2023-10-30 12:40:00,12.82,12.82,12.7,12.73,86147.0,12.82,12.82,12.7,12.73,86147.0
2023-10-30 12:50:00,12.73,12.74,12.69,12.71,40537.0,12.73,12.74,12.69,12.71,40537.0
2023-10-30 13:00:00,12.71,12.72,12.68,12.69,61496.0,12.71,12.72,12.68,12.69,61496.0
2023-10-30 13:10:00,12.7,12.73,12.68,12.73,64406.0,12.7,12.73,12.68,12.73,64406.0
2023-10-30 13:20:00,12.73,12.82,12.72,12.82,50536.0,12.73,12.82,12.72,12.82,50536.0
2023-10-30 13:30:00,12.82,12.9,12.81,12.89,68739.0,12.82,12.9,12.81,12.89,68739.0
2023-10-30 13:40:00,12.89,12.95,12.89,12.95,68676.0,12.89,12.95,12.89,12.95,68676.0
2023-10-30 13:50:00,12.96,13.02,12.93,12.95,67629.0,12.96,13.02,12.93,12.95,67629.0
2023-10-30 14:00:00,12.95,12.96,12.91,12.92,46565.0,12.95,12.96,12.91,12.92,46565.0
2023-10-30 14:10:00,12.92,12.93,12.83,12.84,43992.0,12.92,12.93,12.83,12.84,43992.0
2023-10-30 14:20:00,12.84,12.85,12.82,12.84,20913.0,12.84,12.85,12.82,12.84,20913.0
2023-10-30 14:30:00,12.84,12.92,12.83,12.91,34033.0,12.84,12.92,12.83,12.91,34033.0
2023-10-30 14:40:00,12.91,12.92,12.9,12.9,44706.0,12.91,12.92,12.9,12.9,44706.0
2023-10-30 14:50:00,12.91,12.91,12.84,12.84,27330.0,12.91,12.91,12.84,12.84,27330.0
2023-10-30 15:00:00,12.84,12.94,12.84,12.93,58876.0,12.84,12.94,12.84,12.93,58876.0
2023-10-30 15:10:00,12.92,12.95,12.91,12.95,20835.0,12.92,12.95,12.91,12.95,20835.0
2023-10-30 15:20:00,12.95,13.01,12.94,12.98,30561.0,12.95,13.01,12.94,12.98,30561.0
2023-10-30 15:30:00,12.98,12.98,12.93,12.94,26468.0,12.98,12.98,12.93,12.94,26468.0
2023-10-30 15:40:00,12.94,12.94,12.85,12.88,72544.0,12.94,12.94,12.85,12.88,72544.0
2023-10-30 15:50:00,12.88,12.91,12.8,12.8,297999.0,12.88,12.91,12.8,12.8,297999.0
2023-10-31 09:30:00,12.85,13.06,12.82,12.94,119448.0,12.85,13.06,12.82,12.94,119448.0
2023-10-31 09:40:00,12.95,13.14,12.93,12.98,92933.0,12.95,13.14,12.93,12.98,92933.0
2023-10-31 09:50:00,12.98,13.01,12.84,12.98,79245.0,12.98,13.01,12.84,12.98,79245.0
2023-10-31 10:00:00,12.97,13.03,12.9,13.03,62900.0,12.97,13.03,12.9,13.03,62900.0
2023-10-31 10:10:00,13.04,13.15,13.04,13.12,64448.0,13.04,13.15,13.04,13.12,64448.0
2023-10-31 10:20:00,13.12,13.16,13.04,13.08,65315.0,13.12,13.16,13.04,13.08,65315.0
2023-10-31 10:30:00,13.07,13.1,13.02,13.03,66043.0,13.07,13.1,13.02,13.03,66043.0
2023-10-31 10:40:00,13.02,13.13,13.01,13.12,120623.0,13.02,13.13,13.01,13.12,120623.0
2023-10-31 10:50:00,13.13,13.28,13.12,13.23,152583.0,13.13,13.28,13.12,13.23,152583.0
2023-10-31 11:00:00,13.23,13.24,13.14,13.17,68177.0,13.23,13.24,13.14,13.17,68177.0
2023-10-31 11:10:00,13.17,13.2,13.13,13.14,50441.0,13.17,13.2,13.13,13.14,50441.0
2023-10-31 11:20:00,13.14,13.14,13.1,13.12,27814.0,13.14,13.14,13.1,13.12,27814.0
2023-10-31 11:30:00,13.12,13.18,13.11,13.15,40096.0,13.12,13.18,13.11,13.15,40096.0
2023-10-31 11:40:00,13.15,13.2,13.11,13.19,45116.0,13.15,13.2,13.11,13.19,45116.0
2023-10-31 11:50:00,13.19,13.25,13.18,13.24,65826.0,13.19,13.25,13.18,13.24,65826.0
2023-10-31 12:00:00,13.24,13.27,13.22,13.26,49130.0,13.24,13.27,13.22,13.26,49130.0
2023-10-31 12:10:00,13.26,13.28,13.23,13.24,52207.0,13.26,13.28,13.23,13.24,52207.0
2023-10-31 12:20:00,13.24,13.34,13.23,13.33,63768.0,13.24,13.34,13.23,13.33,63768.0
2023-10-31 12:30:00,13.33,13.48,13.33,13.48,193824.0,13.33,13.48,13.33,13.48,193824.0
2023-10-31 12:40:00,13.48,13.59,13.47,13.49,126166.0,13.48,13.59,13.47,13.49,126166.0
2023-10-31 12:50:00,13.49,13.53,13.47,13.53,63343.0,13.49,13.53,13.47,13.53,63343.0
2023-10-31 13:00:00,13.53,13.54,13.46,13.48,67667.0,13.53,13.54,13.46,13.48,67667.0
2023-10-31 13:10:00,13.48,13.53,13.47,13.5,58614.0,13.48,13.53,13.47,13.5,58614.0
2023-10-31 13:20:00,13.5,13.58,13.5,13.52,79574.0,13.5,13.58,13.5,13.52,79574.0
2023-10-31 13:30:00,13.53,13.55,13.46,13.47,62376.0,13.53,13.55,13.46,13.47,62376.0
2023-10-31 13:40:00,13.46,13.53,13.46,13.52,62339.0,13.46,13.53,13.46,13.52,62339.0
2023-10-31 13:50:00,13.52,13.61,13.51,13.59,97120.0,13.52,13.61,13.51,13.59,97120.0
2023-10-31 14:00:00,13.6,13.73,13.59,13.73,196740.0,13.6,13.73,13.59,13.73,196740.0
2023-10-31 14:10:00,13.73,13.8,13.68,13.71,127679.0,13.73,13.8,13.68,13.71,127679.0
2023-10-31 14:20:00,13.71,13.72,13.6,13.62,103209.0,13.71,13.72,13.6,13.62,103209.0
2023-10-31 14:30:00,13.62,13.66,13.59,13.62,54598.0,13.62,13.66,13.59,13.62,54598.0
2023-10-31 14:40:00,13.63,13.66,13.62,13.64,37088.0,13.63,13.66,13.62,13.64,37088.0
2023-10-31 14:50:00,13.65,13.73,13.65,13.71,187964.0,13.65,13.73,13.65,13.71,187964.0
2023-10-31 15:00:00,13.71,13.81,13.71,13.79,81630.0,13.71,13.81,13.71,13.79,81630.0
2023-10-31 15:10:00,13.79,13.9,13.77,13.89,64442.0,13.79,13.9,13.77,13.89,64442.0
2023-10-31 15:20:00,13.89,13.89,13.8,13.82,61153.0,13.89,13.89,13.8,13.82,61153.0
2023-10-31 15:30:00,13.82,13.84,13.73,13.74,123710.0,13.82,13.84,13.73,13.74,123710.0
2023-10-31 15:40:00,13.74,13.79,13.71,13.77,122518.0,13.74,13.79,13.71,13.77,122518.0
2023-10-31 15:50:00,13.77,13.81,13.72,13.75,529834.0,13.77,13.81,13.72,13.75,529834.0
2023-11-01 09:30:00,13.78,13.8,13.36,13.39,121356.0,13.78,13.8,13.36,13.39,121356.0
2023-11-01 09:40:00,13.38,13.45,13.32,13.45,85211.0,13.38,13.45,13.32,13.45,85211.0
2023-11-01 09:50:00,13.45,13.55,13.43,13.5,112799.0,13.45,13.55,13.43,13.5,112799.0
2023-11-01 10:00:00,13.5,13.56,13.42,13.51,67130.0,13.5,13.56,13.42,13.51,67130.0
2023-11-01 10:10:00,13.52,13.54,13.43,13.46,53774.0,13.52,13.54,13.43,13.46,53774.0
2023-11-01 10:20:00,13.47,13.53,13.43,13.52,37978.0,13.47,13.53,13.43,13.52,37978.0
2023-11-01 10:30:00,13.52,13.53,13.45,13.48,48087.0,13.52,13.53,13.45,13.48,48087.0
2023-11-01 10:40:00,13.49,13.53,13.39,13.4,44723.0,13.49,13.53,13.39,13.4,44723.0
2023-11-01 10:50:00,13.4,13.52,13.37,13.51,40375.0,13.4,13.52,13.37,13.51,40375.0
2023-11-01 11:00:00,13.51,13.51,13.43,13.46,59459.0,13.51,13.51,13.43,13.46,59459.0
2023-11-01 11:10:00,13.46,13.46,13.37,13.38,41282.0,13.46,13.46,13.37,13.38,41282.0
2023-11-01 11:20:00,13.38,13.39,13.33,13.34,71563.0,13.38,13.39,13.33,13.34,71563.0
2023-11-01 11:30:00,13.33,13.34,13.24,13.28,125114.0,13.33,13.34,13.24,13.28,125114.0
2023-11-01 11:40:00,13.27,13.31,13.22,13.3,57540.0,13.27,13.31,13.22,13.3,57540.0
2023-11-01 11:50:00,13.31,13.37,13.3,13.33,48640.0,13.31,13.37,13.3,13.33,48640.0
2023-11-01 12:00:00,13.33,13.34,13.25,13.28,32317.0,13.33,13.34,13.25,13.28,32317.0
2023-11-01 12:10:00,13.28,13.32,13.25,13.31,31212.0,13.28,13.32,13.25,13.31,31212.0
2023-11-01 12:20:00,13.31,13.33,13.27,13.28,39191.0,13.31,13.33,13.27,13.28,39191.0
2023-11-01 12:30:00,13.28,13.3,13.24,13.25,44314.0,13.28,13.3,13.24,13.25,44314.0
2023-11-01 12:40:00,13.25,13.27,13.2,13.21,60958.0,13.25,13.27,13.2,13.21,60958.0
2023-11-01 12:50:00,13.2,13.2,13.16,13.17,40642.0,13.2,13.2,13.16,13.17,40642.0
2023-11-01 13:00:00,13.17,13.17,13.09,13.11,82105.0,13.17,13.17,13.09,13.11,82105.0
2023-11-01 13:10:00,13.1,13.18,13.1,13.12,38289.0,13.1,13.18,13.1,13.12,38289.0
2023-11-01 13:20:00,13.12,13.13,13.07,13.13,43502.0,13.12,13.13,13.07,13.13,43502.0
2023-11-01 13:30:00,13.13,13.15,13.08,13.11,37938.0,13.13,13.15,13.08,13.11,37938.0
2023-11-01 13:40:00,13.11,13.15,13.1,13.13,47677.0,13.11,13.15,13.1,13.13,47677.0
2023-11-01 13:50:00,13.13,13.13,13.04,13.08,110241.0,13.13,13.13,13.04,13.08,110241.0
2023-11-01 14:00:00,13.08,13.14,13.06,13.12,74305.0,13.08,13.14,13.06,13.12,74305.0
2023-11-01 14:10:00,13.12,13.14,13.03,13.08,72613.0,13.12,13.14,13.03,13.08,72613.0
2023-11-01 14:20:00,13.09,13.1,13.05,13.07,49411.0,13.09,13.1,13.05,13.07,49411.0
2023-11-01 14:30:00,13.07,13.15,13.07,13.09,57413.0,13.07,13.15,13.07,13.09,57413.0
2023-11-01 14:40:00,13.09,13.1,13.01,13.04,74261.0,13.09,13.1,13.01,13.04,74261.0
2023-11-01 14:50:00,13.03,13.18,13.03,13.16,101383.0,13.03,13.18,13.03,13.16,101383.0
2023-11-01 15:00:00,13.16,13.21,13.14,13.18,55891.0,13.16,13.21,13.14,13.18,55891.0
2023-11-01 15:10:00,13.18,13.21,13.16,13.18,46143.0,13.18,13.21,13.16,13.18,46143.0
2023-11-01 15:20:00,13.18,13.2,13.15,13.15,40701.0,13.18,13.2,13.15,13.15,40701.0
2023-11-01 15:30:00,13.16,13.18,13.11,13.12,69575.0,13.16,13.18,13.11,13.12,69575.0
2023-11-01 15:40:00,13.12,13.13,13.06,13.13,105817.0,13.12,13.13,13.06,13.13,105817.0
2023-11-01 15:50:00,13.12,13.15,13.01,13.01,352353.0,13.12,13.15,13.01,13.01,352353.0
2023-11-02 09:30:00,13.37,13.66,13.32,13.49,313323.0,13.37,13.66,13.32,13.49,313323.0
2023-11-02 09:40:00,13.49,13.59,13.31,13.4,245094.0,13.49,13.59,13.31,13.4,245094.0
2023-11-02 09:50:00,13.41,13.53,13.39,13.5,70207.0,13.41,13.53,13.39,13.5,70207.0
2023-11-02 10:00:00,13.5,13.57,13.43,13.44,90136.0,13.5,13.57,13.43,13.44,90136.0
2023-11-02 10:10:00,13.43,13.43,13.27,13.28,82508.0,13.43,13.43,13.27,13.28,82508.0
2023-11-02 10:20:00,13.28,13.39,13.27,13.36,94819.0,13.28,13.39,13.27,13.36,94819.0
2023-11-02 10:30:00,13.36,13.37,13.28,13.35,167593.0,13.36,13.37,13.28,13.35,167593.0
2023-11-02 10:40:00,13.35,13.47,13.32,13.45,83691.0,13.35,13.47,13.32,13.45,83691.0
2023-11-02 10:50:00,13.45,13.45,13.37,13.43,42503.0,13.45,13.45,13.37,13.43,42503.0
2023-11-02 11:00:00,13.43,13.6,13.41,13.59,82575.0,13.43,13.6,13.41,13.59,82575.0
2023-11-02 11:10:00,13.59,13.64,13.56,13.62,101900.0,13.59,13.64,13.56,13.62,101900.0
2023-11-02 11:20:00,13.62,13.66,13.59,13.63,83964.0,13.62,13.66,13.59,13.63,83964.0
2023-11-02 11:30:00,13.63,13.66,13.61,13.66,73601.0,13.63,13.66,13.61,13.66,73601.0
2023-11-02 11:40:00,13.65,13.7,13.62,13.66,70438.0,13.65,13.7,13.62,13.66,70438.0
2023-11-02 11:50:00,13.67,13.67,13.6,13.61,44741.0,13.67,13.67,13.6,13.61,44741.0
2023-11-02 12:00:00,13.6,13.62,13.53,13.55,47663.0,13.6,13.62,13.53,13.55,47663.0
2023-11-02 12:10:00,13.54,13.6,13.52,13.6,39219.0,13.54,13.6,13.52,13.6,39219.0
2023-11-02 12:20:00,13.6,13.6,13.52,13.54,43508.0,13.6,13.6,13.52,13.54,43508.0
2023-11-02 12:30:00,13.54,13.55,13.51,13.54,30684.0,13.54,13.55,13.51,13.54,30684.0
2023-11-02 12:40:00,13.54,13.56,13.5,13.55,43293.0,13.54,13.56,13.5,13.55,43293.0
2023-11-02 12:50:00,13.56,13.61,13.53,13.54,68625.0,13.56,13.61,13.53,13.54,68625.0
2023-11-02 13:00:00,13.54,13.6,13.52,13.6,30128.0,13.54,13.6,13.52,13.6,30128.0
2023-11-02 13:10:00,13.6,13.6,13.53,13.54,26369.0,13.6,13.6,13.53,13.54,26369.0
2023-11-02 13:20:00,13.54,13.54,13.43,13.46,50071.0,13.54,13.54,13.43,13.46,50071.0
2023-11-02 13:30:00,13.46,13.52,13.46,13.5,54254.0,13.46,13.52,13.46,13.5,54254.0
2023-11-02 13:40:00,13.5,13.54,13.45,13.51,72735.0,13.5,13.54,13.45,13.51,72735.0
2023-11-02 13:50:00,13.51,13.64,13.5,13.63,87868.0,13.51,13.64,13.5,13.63,87868.0
2023-11-02 14:00:00,13.63,13.63,13.56,13.58,53139.0,13.63,13.63,13.56,13.58,53139.0
2023-11-02 14:10:00,13.58,13.58,13.55,13.57,34615.0,13.58,13.58,13.55,13.57,34615.0
2023-11-02 14:20:00,13.57,13.61,13.56,13.57,29344.0,13.57,13.61,13.56,13.57,29344.0
2023-11-02 14:30:00,13.58,13.61,13.56,13.6,56803.0,13.58,13.61,13.56,13.6,56803.0
2023-11-02 14:40:00,13.6,13.64,13.59,13.6,50480.0,13.6,13.64,13.59,13.6,50480.0
2023-11-02 14:50:00,13.6,13.64,13.59,13.63,27586.0,13.6,13.64,13.59,13.63,27586.0
2023-11-02 15:00:00,13.63,13.65,13.62,13.64,37477.0,13.63,13.65,13.62,13.64,37477.0
2023-11-02 15:10:00,13.64,13.68,13.61,13.63,59214.0,13.64,13.68,13.61,13.63,59214.0
2023-11-02 15:20:00,13.63,13.66,13.62,13.65,35215.0,13.63,13.66,13.62,13.65,35215.0
2023-11-02 15:30:00,13.64,13.67,13.64,13.65,55108.0,13.64,13.67,13.64,13.65,55108.0
2023-11-02 15:40:00,13.64,13.66,13.59,13.66,83184.0,13.64,13.66,13.59,13.66,83184.0
2023-11-02 15:50:00,13.66,13.68,13.62,13.65,232615.0,13.66,13.68,13.62,13.65,232615.0
2023-11-03 09:30:00,13.9,14.15,13.9,14.09,249471.0,13.9,14.15,13.9,14.09,249471.0
2023-11-03 09:40:00,14.09,14.4,14.08,14.37,249511.0,14.09,14.4,14.08,14.37,249511.0
2023-11-03 09:50:00,14.37,14.39,14.22,14.27,155589.0,14.37,14.39,14.22,14.27,155589.0
2023-11-03 10:00:00,14.31,14.33,14.2,14.21,83719.0,14.31,14.33,14.2,14.21,83719.0
2023-11-03 10:10:00,14.21,14.29,14.18,14.25,97683.0,14.21,14.29,14.18,14.25,97683.0
2023-11-03 10:20:00,14.25,14.28,14.21,14.23,44574.0,14.25,14.28,14.21,14.23,44574.0
2023-11-03 10:30:00,14.21,14.22,14.13,14.15,105998.0,14.21,14.22,14.13,14.15,105998.0
2023-11-03 10:40:00,14.15,14.3,14.13,14.24,100773.0,14.15,14.3,14.13,14.24,100773.0
2023-11-03 10:50:00,14.24,14.27,14.17,14.22,49556.0,14.24,14.27,14.17,14.22,49556.0
2023-11-03 11:00:00,14.22,14.24,14.18,14.2,42124.0,14.22,14.24,14.18,14.2,42124.0
2023-11-03 11:10:00,14.2,14.22,14.18,14.2,24462.0,14.2,14.22,14.18,14.2,24462.0
2023-11-03 11:20:00,14.2,14.21,14.02,14.03,60810.0,14.2,14.21,14.02,14.03,60810.0
2023-11-03 11:30:00,14.03,14.06,14.0,14.04,63235.0,14.03,14.06,14.0,14.04,63235.0
2023-11-03 11:40:00,14.04,14.11,14.03,14.09,30250.0,14.04,14.11,14.03,14.09,30250.0
2023-11-03 11:50:00,14.09,14.14,14.07,14.09,30630.0,14.09,14.14,14.07,14.09,30630.0
2023-11-03 12:00:00,14.09,14.09,14.01,14.07,38428.0,14.09,14.09,14.01,14.07,38428.0
2023-11-03 12:10:00,14.07,14.09,14.04,14.07,31140.0,14.07,14.09,14.04,14.07,31140.0
2023-11-03 12:20:00,14.07,14.07,14.01,14.01,28134.0,14.07,14.07,14.01,14.01,28134.0
2023-11-03 12:30:00,14.01,14.08,13.99,14.03,44143.0,14.01,14.08,13.99,14.03,44143.0
2023-11-03 12:40:00,14.03,14.03,13.99,14.02,41522.0,14.03,14.03,13.99,14.02,41522.0
2023-11-03 12:50:00,14.02,14.05,14.0,14.04,20395.0,14.02,14.05,14.0,14.04,20395.0
2023-11-03 13:00:00,14.04,14.05,13.98,14.01,51157.0,14.04,14.05,13.98,14.01,51157.0
2023-11-03 13:10:00,14.01,14.01,13.95,13.98,23745.0,14.01,14.01,13.95,13.98,23745.0
2023-11-03 13:20:00,13.99,13.99,13.89,13.93,67666.0,13.99,13.99,13.89,13.93,67666.0
2023-11-03 13:30:00,13.93,13.97,13.92,13.96,40672.0,13.93,13.97,13.92,13.96,40672.0
2023-11-03 13:40:00,13.97,13.97,13.85,13.92,64882.0,13.97,13.97,13.85,13.92,64882.0
2023-11-03 13:50:00,13.92,13.92,13.89,13.89,16494.0,13.92,13.92,13.89,13.89,16494.0
2023-11-03 14:00:00,13.9,13.91,13.84,13.87,26435.0,13.9,13.91,13.84,13.87,26435.0
2023-11-03 14:10:00,13.87,13.99,13.87,13.99,26644.0,13.87,13.99,13.87,13.99,26644.0
2023-11-03 14:20:00,13.99,14.02,13.98,14.02,20700.0,13.99,14.02,13.98,14.02,20700.0
2023-11-03 14:30:00,14.02,14.04,14.0,14.04,19866.0,14.02,14.04,14.0,14.04,19866.0
2023-11-03 14:40:00,14.04,14.07,14.0,14.03,52297.0,14.04,14.07,14.0,14.03,52297.0
2023-11-03 14:50:00,14.02,14.05,13.99,14.01,42538.0,14.02,14.05,13.99,14.01,42538.0
2023-11-03 15:00:00,14.01,14.01,13.96,13.96,22066.0,14.01,14.01,13.96,13.96,22066.0
2023-11-03 15:10:00,13.96,13.97,13.91,13.93,21927.0,13.96,13.97,13.91,13.93,21927.0
2023-11-03 15:20:00,13.92,13.92,13.86,13.88,38913.0,13.92,13.92,13.86,13.88,38913.0
2023-11-03 15:30:00,13.87,13.91,13.86,13.89,33934.0,13.87,13.91,13.86,13.89,33934.0
2023-11-03 15:40:00,13.89,13.9,13.83,13.87,72138.0,13.89,13.9,13.83,13.87,72138.0
2023-11-03 15:50:00,13.88,13.89,13.84,13.87,195016.0,13.88,13.89,13.84,13.87,195016.0
2023-11-06 09:30:00,13.99,14.05,13.9,13.95,128133.0,13.99,14.05,13.9,13.95,128133.0
2023-11-06 09:40:00,13.96,13.96,13.82,13.88,92411.0,13.96,13.96,13.82,13.88,92411.0
2023-11-06 09:50:00,13.88,13.95,13.79,13.8,51797.0,13.88,13.95,13.79,13.8,51797.0
2023-11-06 10:00:00,13.8,13.89,13.8,13.82,39675.0,13.8,13.89,13.8,13.82,39675.0
2023-11-06 10:10:00,13.82,13.83,13.72,13.74,94739.0,13.82,13.83,13.72,13.74,94739.0
2023-11-06 10:20:00,13.75,13.84,13.75,13.84,29218.0,13.75,13.84,13.75,13.84,29218.0
2023-11-06 10:30:00,13.84,13.85,13.77,13.85,37580.0,13.84,13.85,13.77,13.85,37580.0
2023-11-06 10:40:00,13.85,13.94,13.84,13.94,49685.0,13.85,13.94,13.84,13.94,49685.0
2023-11-06 10:50:00,13.94,13.98,13.87,13.87,70554.0,13.94,13.98,13.87,13.87,70554.0
2023-11-06 11:00:00,13.88,13.88,13.79,13.81,38001.0,13.88,13.88,13.79,13.81,38001.0
2023-11-06 11:10:00,13.81,13.81,13.74,13.76,30810.0,13.81,13.81,13.74,13.76,30810.0
2023-11-06 11:20:00,13.76,13.76,13.67,13.69,45518.0,13.76,13.76,13.67,13.69,45518.0
2023-11-06 11:30:00,13.68,13.69,13.65,13.68,28227.0,13.68,13.69,13.65,13.68,28227.0
2023-11-06 11:40:00,13.68,13.7,13.66,13.68,30638.0,13.68,13.7,13.66,13.68,30638.0
2023-11-06 11:50:00,13.67,13.78,13.67,13.77,16387.0,13.67,13.78,13.67,13.77,16387.0
2023-11-06 12:00:00,13.77,13.78,13.7,13.72,28991.0,13.77,13.78,13.7,13.72,28991.0
2023-11-06 12:10:00,13.71,13.74,13.71,13.73,14460.0,13.71,13.74,13.71,13.73,14460.0
2023-11-06 12:20:00,13.72,13.72,13.65,13.68,22686.0,13.72,13.72,13.65,13.68,22686.0
2023-11-06 12:30:00,13.68,13.69,13.65,13.69,25835.0,13.68,13.69,13.65,13.69,25835.0
2023-11-06 12:40:00,13.69,13.71,13.67,13.69,18915.0,13.69,13.71,13.67,13.69,18915.0
2023-11-06 12:50:00,13.7,13.7,13.64,13.66,14018.0,13.7,13.7,13.64,13.66,14018.0
2023-11-06 13:00:00,13.66,13.66,13.6,13.63,27640.0,13.66,13.66,13.6,13.63,27640.0
2023-11-06 13:10:00,13.62,13.64,13.55,13.56,27494.0,13.62,13.64,13.55,13.56,27494.0
2023-11-06 13:20:00,13.56,13.59,13.53,13.56,26797.0,13.56,13.59,13.53,13.56,26797.0
2023-11-06 13:30:00,13.55,13.58,13.54,13.58,26533.0,13.55,13.58,13.54,13.58,26533.0
2023-11-06 13:40:00,13.57,13.57,13.54,13.54,11693.0,13.57,13.57,13.54,13.54,11693.0
2023-11-06 13:50:00,13.54,13.55,13.52,13.54,16459.0,13.54,13.55,13.52,13.54,16459.0
2023-11-06 14:00:00,13.54,13.54,13.5,13.51,24700.0,13.54,13.54,13.5,13.51,24700.0
2023-11-06 14:10:00,13.51,13.54,13.48,13.54,24144.0,13.51,13.54,13.48,13.54,24144.0
2023-11-06 14:20:00,13.54,13.56,13.53,13.56,18050.0,13.54,13.56,13.53,13.56,18050.0
2023-11-06 14:30:00,13.56,13.58,13.55,13.58,18189.0,13.56,13.58,13.55,13.58,18189.0
2023-11-06 14:40:00,13.58,13.63,13.57,13.61,18729.0,13.58,13.63,13.57,13.61,18729.0
2023-11-06 14:50:00,13.6,13.6,13.57,13.57,15469.0,13.6,13.6,13.57,13.57,15469.0
2023-11-06 15:00:00,13.58,13.58,13.56,13.56,20261.0,13.58,13.58,13.56,13.56,20261.0
2023-11-06 15:10:00,13.57,13.58,13.53,13.55,33320.0,13.57,13.58,13.53,13.55,33320.0
2023-11-06 15:20:00,13.56,13.6,13.56,13.6,32720.0,13.56,13.6,13.56,13.6,32720.0
2023-11-06 15:30:00,13.6,13.61,13.55,13.57,38033.0,13.6,13.61,13.55,13.57,38033.0
2023-11-06 15:40:00,13.57,13.58,13.54,13.54,52317.0,13.57,13.58,13.54,13.54,52317.0
2023-11-06 15:50:00,13.55,13.59,13.51,13.53,211985.0,13.55,13.59,13.51,13.53,211985.0
2023-11-07 09:30:00,13.47,13.47,13.24,13.26,153039.0,13.47,13.47,13.24,13.26,153039.0
2023-11-07 09:40:00,13.25,13.32,13.23,13.27,50309.0,13.25,13.32,13.23,13.27,50309.0
2023-11-07 09:50:00,13.26,13.39,13.25,13.38,45680.0,13.26,13.39,13.25,13.38,45680.0
2023-11-07 10:00:00,13.38,13.39,13.27,13.32,50425.0,13.38,13.39,13.27,13.32,50425.0
2023-11-07 10:10:00,13.32,13.48,13.31,13.48,81300.0,13.32,13.48,13.31,13.48,81300.0
2023-11-07 10:20:00,13.48,13.7,13.47,13.66,211118.0,13.48,13.7,13.47,13.66,211118.0
2023-11-07 10:30:00,13.65,13.74,13.62,13.72,49420.0,13.65,13.74,13.62,13.72,49420.0
2023-11-07 10:40:00,13.71,13.74,13.66,13.71,66750.0,13.71,13.74,13.66,13.71,66750.0
2023-11-07 10:50:00,13.7,13.7,13.56,13.59,74240.0,13.7,13.7,13.56,13.59,74240.0
2023-11-07 11:00:00,13.59,13.67,13.53,13.65,65085.0,13.59,13.67,13.53,13.65,65085.0
2023-11-07 11:10:00,13.65,13.67,13.61,13.61,29952.0,13.65,13.67,13.61,13.61,29952.0
2023-11-07 11:20:00,13.62,13.63,13.58,13.62,32111.0,13.62,13.63,13.58,13.62,32111.0
2023-11-07 11:30:00,13.62,13.73,13.61,13.72,25131.0,13.62,13.73,13.61,13.72,25131.0
2023-11-07 11:40:00,13.71,13.72,13.63,13.65,37225.0,13.71,13.72,13.63,13.65,37225.0
2023-11-07 11:50:00,13.65,13.65,13.58,13.61,33206.0,13.65,13.65,13.58,13.61,33206.0
2023-11-07 12:00:00,13.61,13.62,13.53,13.54,26477.0,13.61,13.62,13.53,13.54,26477.0
2023-11-07 12:10:00,13.55,13.56,13.52,13.54,15752.0,13.55,13.56,13.52,13.54,15752.0
2023-11-07 12:20:00,13.54,13.54,13.5,13.53,16611.0,13.54,13.54,13.5,13.53,16611.0
2023-11-07 12:30:00,13.53,13.55,13.49,13.51,35558.0,13.53,13.55,13.49,13.51,35558.0
2023-11-07 12:40:00,13.53,13.53,13.48,13.49,9320.0,13.53,13.53,13.48,13.49,9320.0
2023-11-07 12:50:00,13.49,13.51,13.46,13.49,11703.0,13.49,13.51,13.46,13.49,11703.0
2023-11-07 13:00:00,13.49,13.51,13.46,13.51,33976.0,13.49,13.51,13.46,13.51,33976.0
2023-11-07 13:10:00,13.51,13.51,13.47,13.48,11127.0,13.51,13.51,13.47,13.48,11127.0
2023-11-07 13:20:00,13.48,13.48,13.45,13.46,25279.0,13.48,13.48,13.45,13.46,25279.0
2023-11-07 13:30:00,13.45,13.56,13.45,13.56,39838.0,13.45,13.56,13.45,13.56,39838.0
2023-11-07 13:40:00,13.57,13.58,13.52,13.52,19786.0,13.57,13.58,13.52,13.52,19786.0
2023-11-07 13:50:00,13.53,13.59,13.52,13.53,62543.0,13.53,13.59,13.52,13.53,62543.0
2023-11-07 14:00:00,13.54,13.61,13.54,13.56,23944.0,13.54,13.61,13.54,13.56,23944.0
2023-11-07 14:10:00,13.57,13.58,13.56,13.58,25480.0,13.57,13.58,13.56,13.58,25480.0
2023-11-07 14:20:00,13.58,13.64,13.58,13.63,42163.0,13.58,13.64,13.58,13.63,42163.0
2023-11-07 14:30:00,13.64,13.67,13.61,13.63,34737.0,13.64,13.67,13.61,13.63,34737.0
2023-11-07 14:40:00,13.64,13.68,13.62,13.66,43998.0,13.64,13.68,13.62,13.66,43998.0
2023-11-07 14:50:00,13.66,13.7,13.65,13.7,30002.0,13.66,13.7,13.65,13.7,30002.0
2023-11-07 15:00:00,13.7,13.76,13.69,13.76,57159.0,13.7,13.76,13.69,13.76,57159.0
2023-11-07 15:10:00,13.76,13.78,13.73,13.77,32316.0,13.76,13.78,13.73,13.77,32316.0
2023-11-07 15:20:00,13.76,13.78,13.72,13.78,56162.0,13.76,13.78,13.72,13.78,56162.0
2023-11-07 15:30:00,13.78,13.79,13.72,13.74,40177.0,13.78,13.79,13.72,13.74,40177.0
2023-11-07 15:40:00,13.73,13.73,13.69,13.71,56446.0,13.73,13.73,13.69,13.71,56446.0
2023-11-07 15:50:00,13.71,13.73,13.63,13.64,157799.0,13.71,13.73,13.63,13.64,157799.0
2023-11-08 09:30:00,13.51,13.64,13.46,13.64,97209.0,13.51,13.64,13.46,13.64,97209.0
2023-11-08 09:40:00,13.63,13.76,13.61,13.75,68256.0,13.63,13.76,13.61,13.75,68256.0
2023-11-08 09:50:00,13.75,13.75,13.62,13.65,57911.0,13.75,13.75,13.62,13.65,57911.0
2023-11-08 10:00:00,13.66,13.7,13.6,13.67,70688.0,13.66,13.7,13.6,13.67,70688.0
2023-11-08 10:10:00,13.67,13.67,13.54,13.56,43051.0,13.67,13.67,13.54,13.56,43051.0
2023-11-08 10:20:00,13.56,13.56,13.47,13.47,23611.0,13.56,13.56,13.47,13.47,23611.0
2023-11-08 10:30:00,13.48,13.55,13.42,13.51,65538.0,13.48,13.55,13.42,13.51,65538.0
2023-11-08 10:40:00,13.5,13.58,13.46,13.54,48960.0,13.5,13.58,13.46,13.54,48960.0
2023-11-08 10:50:00,13.54,13.54,13.48,13.5,19803.0,13.54,13.54,13.48,13.5,19803.0
2023-11-08 11:00:00,13.5,13.5,13.45,13.46,8905.0,13.5,13.5,13.45,13.46,8905.0
2023-11-08 11:10:00,13.46,13.53,13.46,13.51,15283.0,13.46,13.53,13.46,13.51,15283.0
2023-11-08 11:20:00,13.5,13.52,13.48,13.51,12653.0,13.5,13.52,13.48,13.51,12653.0
2023-11-08 11:30:00,13.5,13.57,13.5,13.54,15842.0,13.5,13.57,13.5,13.54,15842.0
2023-11-08 11:40:00,13.54,13.56,13.53,13.56,3300.0,13.54,13.56,13.53,13.56,3300.0
2023-11-08 11:50:00,13.55,13.55,13.5,13.5,18893.0,13.55,13.55,13.5,13.5,18893.0
2023-11-08 12:00:00,13.5,13.52,13.48,13.51,20588.0,13.5,13.52,13.48,13.51,20588.0
2023-11-08 12:10:00,13.51,13.57,13.5,13.54,17192.0,13.51,13.57,13.5,13.54,17192.0
2023-11-08 12:20:00,13.53,13.54,13.46,13.47,17497.0,13.53,13.54,13.46,13.47,17497.0
2023-11-08 12:30:00,13.46,13.47,13.44,13.46,23325.0,13.46,13.47,13.44,13.46,23325.0
2023-11-08 12:40:00,13.46,13.49,13.44,13.45,31032.0,13.46,13.49,13.44,13.45,31032.0
2023-11-08 12:50:00,13.44,13.45,13.41,13.42,8457.0,13.44,13.45,13.41,13.42,8457.0
2023-11-08 13:00:00,13.42,13.44,13.4,13.42,12961.0,13.42,13.44,13.4,13.42,12961.0
2023-11-08 13:10:00,13.41,13.41,13.33,13.35,49914.0,13.41,13.41,13.33,13.35,49914.0
2023-11-08 13:20:00,13.35,13.43,13.34,13.42,19673.0,13.35,13.43,13.34,13.42,19673.0
2023-11-08 13:30:00,13.41,13.46,13.39,13.44,27839.0,13.41,13.46,13.39,13.44,27839.0
2023-11-08 13:40:00,13.44,13.47,13.43,13.46,8116.0,13.44,13.47,13.43,13.46,8116.0
2023-11-08 13:50:00,13.46,13.46,13.43,13.45,14356.0,13.46,13.46,13.43,13.45,14356.0
2023-11-08 14:00:00,13.45,13.49,13.44,13.48,21813.0,13.45,13.49,13.44,13.48,21813.0
2023-11-08 14:10:00,13.48,13.48,13.46,13.46,6728.0,13.48,13.48,13.46,13.46,6728.0
2023-11-08 14:20:00,13.46,13.46,13.44,13.44,11844.0,13.46,13.46,13.44,13.44,11844.0
2023-11-08 14:30:00,13.43,13.45,13.4,13.42,20419.0,13.43,13.45,13.4,13.42,20419.0
2023-11-08 14:40:00,13.42,13.42,13.4,13.4,10475.0,13.42,13.42,13.4,13.4,10475.0
2023-11-08 14:50:00,13.41,13.42,13.39,13.39,13965.0,13.41,13.42,13.39,13.39,13965.0
2023-11-08 15:00:00,13.39,13.43,13.38,13.41,15578.0,13.39,13.43,13.38,13.41,15578.0
2023-11-08 15:10:00,13.41,13.41,13.38,13.38,11654.0,13.41,13.41,13.38,13.38,11654.0
2023-11-08 15:20:00,13.39,13.39,13.33,13.35,26202.0,13.39,13.39,13.33,13.35,26202.0
2023-11-08 15:30:00,13.35,13.35,13.32,13.35,25473.0,13.35,13.35,13.32,13.35,25473.0
2023-11-08 15:40:00,13.35,13.38,13.32,13.33,44212.0,13.35,13.38,13.32,13.33,44212.0
2023-11-08 15:50:00,13.33,13.38,13.28,13.28,220675.0,13.33,13.38,13.28,13.28,220675.0
2023-11-09 09:30:00,13.25,13.33,13.11,13.26,107189.0,13.25,13.33,13.11,13.26,107189.0
2023-11-09 09:40:00,13.23,13.29,13.2,13.23,49308.0,13.23,13.29,13.2,13.23,49308.0
2023-11-09 09:50:00,13.22,13.28,13.2,13.22,99614.0,13.22,13.28,13.2,13.22,99614.0
2023-11-09 10:00:00,13.23,13.24,13.13,13.18,35744.0,13.23,13.24,13.13,13.18,35744.0
2023-11-09 10:10:00,13.17,13.21,13.15,13.15,45361.0,13.17,13.21,13.15,13.15,45361.0
2023-11-09 10:20:00,13.16,13.16,13.08,13.09,36443.0,13.16,13.16,13.08,13.09,36443.0
2023-11-09 10:30:00,13.09,13.13,13.06,13.1,52621.0,13.09,13.13,13.06,13.1,52621.0
2023-11-09 10:40:00,13.1,13.16,13.07,13.12,63462.0,13.1,13.16,13.07,13.12,63462.0
2023-11-09 10:50:00,13.12,13.13,13.09,13.1,21566.0,13.12,13.13,13.09,13.1,21566.0
2023-11-09 11:00:00,13.1,13.11,13.05,13.06,24390.0,13.1,13.11,13.05,13.06,24390.0
2023-11-09 11:10:00,13.06,13.07,13.03,13.03,31591.0,13.06,13.07,13.03,13.03,31591.0
2023-11-09 11:20:00,13.04,13.04,13.01,13.02,31065.0,13.04,13.04,13.01,13.02,31065.0
2023-11-09 11:30:00,13.02,13.04,13.01,13.02,18062.0,13.02,13.04,13.01,13.02,18062.0
2023-11-09 11:40:00,13.01,13.07,12.98,13.06,92778.0,13.01,13.07,12.98,13.06,92778.0
2023-11-09 11:50:00,13.05,13.07,13.03,13.07,23102.0,13.05,13.07,13.03,13.07,23102.0
2023-11-09 12:00:00,13.06,13.09,13.04,13.06,27718.0,13.06,13.09,13.04,13.06,27718.0
2023-11-09 12:10:00,13.05,13.05,12.97,12.98,20122.0,13.05,13.05,12.97,12.98,20122.0
2023-11-09 12:20:00,12.99,13.0,12.96,12.98,24419.0,12.99,13.0,12.96,12.98,24419.0
2023-11-09 12:30:00,12.98,12.99,12.97,12.98,15678.0,12.98,12.99,12.97,12.98,15678.0
2023-11-09 12:40:00,12.98,13.06,12.97,13.06,46580.0,12.98,13.06,12.97,13.06,46580.0
2023-11-09 12:50:00,13.05,13.06,13.0,13.02,14777.0,13.05,13.06,13.0,13.02,14777.0
2023-11-09 13:00:00,13.03,13.04,12.92,12.95,84126.0,13.03,13.04,12.92,12.95,84126.0
2023-11-09 13:10:00,12.94,13.02,12.93,12.94,46880.0,12.94,13.02,12.93,12.94,46880.0
2023-11-09 13:20:00,12.94,12.94,12.86,12.88,84974.0,12.94,12.94,12.86,12.88,84974.0
2023-11-09 13:30:00,12.87,12.89,12.85,12.86,14996.0,12.87,12.89,12.85,12.86,14996.0
2023-11-09 13:40:00,12.86,12.86,12.79,12.81,80044.0,12.86,12.86,12.79,12.81,80044.0
2023-11-09 13:50:00,12.81,12.85,12.79,12.81,89689.0,12.81,12.85,12.79,12.81,89689.0
2023-11-09 14:00:00,12.8,12.86,12.77,12.86,35009.0,12.8,12.86,12.77,12.86,35009.0
2023-11-09 14:10:00,12.85,12.87,12.83,12.84,35522.0,12.85,12.87,12.83,12.84,35522.0
2023-11-09 14:20:00,12.85,12.86,12.82,12.83,28111.0,12.85,12.86,12.82,12.83,28111.0
2023-11-09 14:30:00,12.82,12.84,12.78,12.79,22095.0,12.82,12.84,12.78,12.79,22095.0
2023-11-09 14:40:00,12.8,12.8,12.77,12.77,28340.0,12.8,12.8,12.77,12.77,28340.0
2023-11-09 14:50:00,12.78,12.78,12.75,12.78,22617.0,12.78,12.78,12.75,12.78,22617.0
2023-11-09 15:00:00,12.77,12.79,12.76,12.78,30942.0,12.77,12.79,12.76,12.78,30942.0
2023-11-09 15:10:00,12.77,12.78,12.75,12.76,27973.0,12.77,12.78,12.75,12.76,27973.0
2023-11-09 15:20:00,12.76,12.76,12.71,12.74,48645.0,12.76,12.76,12.71,12.74,48645.0
2023-11-09 15:30:00,12.74,12.76,12.7,12.71,44356.0,12.74,12.76,12.7,12.71,44356.0
2023-11-09 15:40:00,12.71,12.72,12.7,12.71,53897.0,12.71,12.72,12.7,12.71,53897.0
2023-11-09 15:50:00,12.71,12.77,12.7,12.72,357803.0,12.71,12.77,12.7,12.72,357803.0
2023-11-10 09:30:00,12.81,12.81,12.35,12.63,543883.0,12.81,12.81,12.35,12.63,543883.0
2023-11-10 09:40:00,12.65,12.92,12.64,12.89,148113.0,12.65,12.92,12.64,12.89,148113.0
2023-11-10 09:50:00,12.9,12.93,12.82,12.84,102801.0,12.9,12.93,12.82,12.84,102801.0
2023-11-10 10:00:00,12.83,12.97,12.81,12.92,200537.0,12.83,12.97,12.81,12.92,200537.0
2023-11-10 10:10:00,12.91,12.92,12.73,12.73,56760.0,12.91,12.92,12.73,12.73,56760.0
2023-11-10 10:20:00,12.73,12.78,12.55,12.55,178696.0,12.73,12.78,12.55,12.55,178696.0
2023-11-10 10:30:00,12.56,12.59,12.48,12.5,91046.0,12.56,12.59,12.48,12.5,91046.0
2023-11-10 10:40:00,12.5,12.63,12.47,12.58,54980.0,12.5,12.63,12.47,12.58,54980.0
2023-11-10 10:50:00,12.57,12.61,12.53,12.59,77269.0,12.57,12.61,12.53,12.59,77269.0
2023-11-10 11:00:00,12.6,12.65,12.58,12.62,45052.0,12.6,12.65,12.58,12.62,45052.0
2023-11-10 11:10:00,12.63,12.68,12.59,12.67,68835.0,12.63,12.68,12.59,12.67,68835.0
2023-11-10 11:20:00,12.66,12.66,12.59,12.6,45658.0,12.66,12.66,12.59,12.6,45658.0
2023-11-10 11:30:00,12.6,12.6,12.52,12.53,42768.0,12.6,12.6,12.52,12.53,42768.0
2023-11-10 11:40:00,12.53,12.56,12.5,12.52,24740.0,12.53,12.56,12.5,12.52,24740.0
2023-11-10 11:50:00,12.51,12.55,12.51,12.52,20375.0,12.51,12.55,12.51,12.52,20375.0
2023-11-10 12:00:00,12.51,12.54,12.48,12.52,50107.0,12.51,12.54,12.48,12.52,50107.0
2023-11-10 12:10:00,12.52,12.54,12.49,12.53,41085.0,12.52,12.54,12.49,12.53,41085.0
2023-11-10 12:20:00,12.54,12.58,12.5,12.58,52018.0,12.54,12.58,12.5,12.58,52018.0
2023-11-10 12:30:00,12.59,12.73,12.58,12.71,58862.0,12.59,12.73,12.58,12.71,58862.0
2023-11-10 12:40:00,12.71,12.75,12.7,12.73,45538.0,12.71,12.75,12.7,12.73,45538.0
2023-11-10 12:50:00,12.74,12.83,12.73,12.73,89177.0,12.74,12.83,12.73,12.73,89177.0
2023-11-10 13:00:00,12.73,12.78,12.69,12.77,53298.0,12.73,12.78,12.69,12.77,53298.0
2023-11-10 13:10:00,12.76,12.78,12.7,12.71,44215.0,12.76,12.78,12.7,12.71,44215.0
2023-11-10 13:20:00,12.72,12.79,12.71,12.78,35372.0,12.72,12.79,12.71,12.78,35372.0
2023-11-10 13:30:00,12.77,12.81,12.73,12.75,48629.0,12.77,12.81,12.73,12.75,48629.0
2023-11-10 13:40:00,12.75,12.76,12.68,12.69,32597.0,12.75,12.76,12.68,12.69,32597.0
2023-11-10 13:50:00,12.69,12.69,12.61,12.69,49303.0,12.69,12.69,12.61,12.69,49303.0
2023-11-10 14:00:00,12.69,12.7,12.66,12.67,19279.0,12.69,12.7,12.66,12.67,19279.0
2023-11-10 14:10:00,12.68,12.77,12.67,12.73,42373.0,12.68,12.77,12.67,12.73,42373.0
2023-11-10 14:20:00,12.73,12.76,12.72,12.73,30004.0,12.73,12.76,12.72,12.73,30004.0
2023-11-10 14:30:00,12.72,12.72,12.65,12.67,34294.0,12.72,12.72,12.65,12.67,34294.0
2023-11-10 14:40:00,12.68,12.68,12.65,12.66,21015.0,12.68,12.68,12.65,12.66,21015.0
2023-11-10 14:50:00,12.67,12.69,12.62,12.64,29731.0,12.67,12.69,12.62,12.64,29731.0
2023-11-10 15:00:00,12.63,12.65,12.57,12.59,89485.0,12.63,12.65,12.57,12.59,89485.0
2023-11-10 15:10:00,12.58,12.61,12.56,12.59,34648.0,12.58,12.61,12.56,12.59,34648.0
2023-11-10 15:20:00,12.59,12.61,12.54,12.61,51417.0,12.59,12.61,12.54,12.61,51417.0
2023-11-10 15:30:00,12.62,12.63,12.56,12.58,95445.0,12.62,12.63,12.56,12.58,95445.0
2023-11-10 15:40:00,12.58,12.62,12.57,12.59,73505.0,12.58,12.62,12.57,12.59,73505.0
2023-11-10 15:50:00,12.6,12.64,12.54,12.54,266639.0,12.6,12.64,12.54,12.54,266639.0
2023-11-13 09:30:00,12.5,12.53,12.2,12.25,223547.0,12.5,12.53,12.2,12.25,223547.0
2023-11-13 09:40:00,12.25,12.26,12.14,12.21,122598.0,12.25,12.26,12.14,12.21,122598.0
2023-11-13 09:50:00,12.22,12.29,11.98,12.02,257453.0,12.22,12.29,11.98,12.02,257453.0
2023-11-13 10:00:00,12.0,12.01,11.82,11.93,294330.0,12.0,12.01,11.82,11.93,294330.0
2023-11-13 10:10:00,11.93,12.04,11.85,12.0,188632.0,11.93,12.04,11.85,12.0,188632.0
2023-11-13 10:20:00,12.01,12.08,11.97,12.01,130687.0,12.01,12.08,11.97,12.01,130687.0
2023-11-13 10:30:00,12.01,12.04,11.98,12.01,55675.0,12.01,12.04,11.98,12.01,55675.0
2023-11-13 10:40:00,12.0,12.04,11.96,12.03,83826.0,12.0,12.04,11.96,12.03,83826.0
2023-11-13 10:50:00,12.03,12.03,11.96,11.98,54457.0,12.03,12.03,11.96,11.98,54457.0
2023-11-13 11:00:00,11.98,12.04,11.97,12.0,76873.0,11.98,12.04,11.97,12.0,76873.0
2023-11-13 11:10:00,12.0,12.06,11.97,12.02,49617.0,12.0,12.06,11.97,12.02,49617.0
2023-11-13 11:20:00,12.03,12.09,12.02,12.03,88190.0,12.03,12.09,12.02,12.03,88190.0
2023-11-13 11:30:00,12.03,12.07,12.01,12.02,37624.0,12.03,12.07,12.01,12.02,37624.0
2023-11-13 11:40:00,12.02,12.13,12.01,12.11,57203.0,12.02,12.13,12.01,12.11,57203.0
2023-11-13 11:50:00,12.11,12.16,12.1,12.15,91162.0,12.11,12.16,12.1,12.15,91162.0
2023-11-13 12:00:00,12.15,12.16,12.06,12.08,61961.0,12.15,12.16,12.06,12.08,61961.0
2023-11-13 12:10:00,12.08,12.1,12.03,12.09,32482.0,12.08,12.1,12.03,12.09,32482.0
2023-11-13 12:20:00,12.09,12.12,12.06,12.11,38851.0,12.09,12.12,12.06,12.11,38851.0
2023-11-13 12:30:00,12.11,12.12,12.01,12.02,24385.0,12.11,12.12,12.01,12.02,24385.0
2023-11-13 12:40:00,12.01,12.02,11.97,12.01,62984.0,12.01,12.02,11.97,12.01,62984.0
2023-11-13 12:50:00,12.01,12.03,11.98,12.01,25421.0,12.01,12.03,11.98,12.01,25421.0
2023-11-13 13:00:00,12.01,12.01,11.96,11.99,44008.0,12.01,12.01,11.96,11.99,44008.0
2023-11-13 13:10:00,11.99,12.01,11.97,12.01,44800.0,11.99,12.01,11.97,12.01,44800.0
2023-11-13 13:20:00,12.0,12.02,11.99,12.0,36578.0,12.0,12.02,11.99,12.0,36578.0
2023-11-13 13:30:00,12.0,12.03,11.97,12.02,40677.0,12.0,12.03,11.97,12.02,40677.0
2023-11-13 13:40:00,12.02,12.07,12.01,12.07,29341.0,12.02,12.07,12.01,12.07,29341.0
2023-11-13 13:50:00,12.06,12.07,12.0,12.0,17935.0,12.06,12.07,12.0,12.0,17935.0
2023-11-13 14:00:00,12.01,12.02,11.99,12.01,39498.0,12.01,12.02,11.99,12.01,39498.0
2023-11-13 14:10:00,12.01,12.03,12.0,12.03,37993.0,12.01,12.03,12.0,12.03,37993.0
2023-11-13 14:20:00,12.02,12.04,12.01,12.02,40065.0,12.02,12.04,12.01,12.02,40065.0
2023-11-13 14:30:00,12.03,12.05,12.02,12.04,29335.0,12.03,12.05,12.02,12.04,29335.0
2023-11-13 14:40:00,12.03,12.04,12.0,12.01,32056.0,12.03,12.04,12.0,12.01,32056.0
2023-11-13 14:50:00,12.01,12.05,11.98,12.04,80170.0,12.01,12.05,11.98,12.04,80170.0
2023-11-13 15:00:00,12.03,12.05,12.01,12.05,43881.0,12.03,12.05,12.01,12.05,43881.0
2023-11-13 15:10:00,12.04,12.09,12.03,12.07,53925.0,12.04,12.09,12.03,12.07,53925.0
2023-11-13 15:20:00,12.06,12.11,12.05,12.11,61125.0,12.06,12.11,12.05,12.11,61125.0
2023-11-13 15:30:00,12.1,12.18,12.1,12.18,130437.0,12.1,12.18,12.1,12.18,130437.0
2023-11-13 15:40:00,12.17,12.27,12.17,12.24,168800.0,12.17,12.27,12.17,12.24,168800.0
2023-11-13 15:50:00,12.24,12.27,12.13,12.15,433019.0,12.24,12.27,12.13,12.15,433019.0
2023-11-14 09:30:00,12.75,13.11,12.69,13.1,548804.0,12.75,13.11,12.69,13.1,548804.0
2023-11-14 09:40:00,13.1,13.39,13.07,13.1,428323.0,13.1,13.39,13.07,13.1,428323.0
2023-11-14 09:50:00,13.09,13.11,13.0,13.0,191735.0,13.09,13.11,13.0,13.0,191735.0
2023-11-14 10:00:00,13.01,13.02,12.91,13.0,110277.0,13.01,13.02,12.91,13.0,110277.0
2023-11-14 10:10:00,12.99,13.08,12.95,13.02,85282.0,12.99,13.08,12.95,13.02,85282.0
2023-11-14 10:20:00,13.02,13.09,12.98,13.06,83431.0,13.02,13.09,12.98,13.06,83431.0
2023-11-14 10:30:00,13.07,13.15,13.05,13.11,112612.0,13.07,13.15,13.05,13.11,112612.0
2023-11-14 10:40:00,13.11,13.19,13.06,13.17,72678.0,13.11,13.19,13.06,13.17,72678.0
2023-11-14 10:50:00,13.18,13.28,13.14,13.15,136698.0,13.18,13.28,13.14,13.15,136698.0
2023-11-14 11:00:00,13.16,13.27,13.15,13.24,89673.0,13.16,13.27,13.15,13.24,89673.0
2023-11-14 11:10:00,13.23,13.3,13.2,13.26,106536.0,13.23,13.3,13.2,13.26,106536.0
2023-11-14 11:20:00,13.27,13.27,13.16,13.18,162561.0,13.27,13.27,13.16,13.18,162561.0
2023-11-14 11:30:00,13.17,13.21,13.12,13.15,56708.0,13.17,13.21,13.12,13.15,56708.0
2023-11-14 11:40:00,13.16,13.24,13.15,13.16,61813.0,13.16,13.24,13.15,13.16,61813.0
2023-11-14 11:50:00,13.16,13.18,13.06,13.07,47488.0,13.16,13.18,13.06,13.07,47488.0
2023-11-14 12:00:00,13.07,13.07,12.94,12.96,94082.0,13.07,13.07,12.94,12.96,94082.0
2023-11-14 12:10:00,12.96,13.03,12.96,13.0,66387.0,12.96,13.03,12.96,13.0,66387.0
2023-11-14 12:20:00,13.01,13.07,12.99,13.03,52461.0,13.01,13.07,12.99,13.03,52461.0
2023-11-14 12:30:00,13.03,13.1,13.02,13.07,61274.0,13.03,13.1,13.02,13.07,61274.0
2023-11-14 12:40:00,13.08,13.09,13.01,13.03,67732.0,13.08,13.09,13.01,13.03,67732.0
2023-11-14 12:50:00,13.02,13.03,13.0,13.01,32771.0,13.02,13.03,13.0,13.01,32771.0
2023-11-14 13:00:00,13.01,13.03,12.99,13.01,42064.0,13.01,13.03,12.99,13.01,42064.0
2023-11-14 13:10:00,13.01,13.02,12.97,12.98,51243.0,13.01,13.02,12.97,12.98,51243.0
2023-11-14 13:20:00,12.98,13.02,12.97,12.99,47436.0,12.98,13.02,12.97,12.99,47436.0
2023-11-14 13:30:00,12.98,13.0,12.95,12.98,74738.0,12.98,13.0,12.95,12.98,74738.0
2023-11-14 13:40:00,12.99,13.04,12.98,12.99,52283.0,12.99,13.04,12.98,12.99,52283.0
2023-11-14 13:50:00,12.99,13.0,12.92,12.94,49680.0,12.99,13.0,12.92,12.94,49680.0
2023-11-14 14:00:00,12.93,12.95,12.91,12.93,35862.0,12.93,12.95,12.91,12.93,35862.0
2023-11-14 14:10:00,12.92,12.92,12.85,12.86,66922.0,12.92,12.92,12.85,12.86,66922.0
2023-11-14 14:20:00,12.85,12.92,12.82,12.9,70044.0,12.85,12.92,12.82,12.9,70044.0
2023-11-14 14:30:00,12.89,12.91,12.87,12.88,36680.0,12.89,12.91,12.87,12.88,36680.0
2023-11-14 14:40:00,12.87,12.89,12.84,12.88,64270.0,12.87,12.89,12.84,12.88,64270.0
2023-11-14 14:50:00,12.88,12.96,12.88,12.96,69250.0,12.88,12.96,12.88,12.96,69250.0
2023-11-14 15:00:00,12.97,13.04,12.96,13.01,84280.0,12.97,13.04,12.96,13.01,84280.0
2023-11-14 15:10:00,13.01,13.04,12.99,13.0,71286.0,13.01,13.04,12.99,13.0,71286.0
2023-11-14 15:20:00,13.0,13.03,12.98,13.0,170549.0,13.0,13.03,12.98,13.0,170549.0
2023-11-14 15:30:00,12.99,12.99,12.96,12.97,126140.0,12.99,12.99,12.96,12.97,126140.0
2023-11-14 15:40:00,12.96,12.97,12.91,12.91,102875.0,12.96,12.97,12.91,12.91,102875.0
2023-11-14 15:50:00,12.92,12.93,12.9,12.9,364892.0,12.92,12.93,12.9,12.9,364892.0
2023-11-15 09:30:00,13.15,13.48,13.07,13.44,354739.0,13.15,13.48,13.07,13.44,354739.0
2023-11-15 09:40:00,13.44,13.5,13.25,13.33,169770.0,13.44,13.5,13.25,13.33,169770.0
2023-11-15 09:50:00,13.34,13.35,13.13,13.16,88490.0,13.34,13.35,13.13,13.16,88490.0
2023-11-15 10:00:00,13.17,13.22,13.1,13.17,197370.0,13.17,13.22,13.1,13.17,197370.0
2023-11-15 10:10:00,13.17,13.34,13.13,13.25,109453.0,13.17,13.34,13.13,13.25,109453.0
2023-11-15 10:20:00,13.26,13.35,13.23,13.24,119866.0,13.26,13.35,13.23,13.24,119866.0
2023-11-15 10:30:00,13.24,13.33,13.23,13.32,73681.0,13.24,13.33,13.23,13.32,73681.0
2023-11-15 10:40:00,13.32,13.43,13.31,13.39,131020.0,13.32,13.43,13.31,13.39,131020.0
2023-11-15 10:50:00,13.4,13.45,13.36,13.37,151375.0,13.4,13.45,13.36,13.37,151375.0
2023-11-15 11:00:00,13.37,13.41,13.28,13.32,82434.0,13.37,13.41,13.28,13.32,82434.0
2023-11-15 11:10:00,13.33,13.4,13.32,13.39,92353.0,13.33,13.4,13.32,13.39,92353.0
2023-11-15 11:20:00,13.4,13.4,13.35,13.4,56354.0,13.4,13.4,13.35,13.4,56354.0
2023-11-15 11:30:00,13.4,13.4,13.3,13.31,109947.0,13.4,13.4,13.3,13.31,109947.0
2023-11-15 11:40:00,13.31,13.33,13.26,13.3,49328.0,13.31,13.33,13.26,13.3,49328.0
2023-11-15 11:50:00,13.3,13.3,13.1,13.11,77456.0,13.3,13.3,13.1,13.11,77456.0
2023-11-15 12:00:00,13.12,13.18,13.1,13.17,60506.0,13.12,13.18,13.1,13.17,60506.0
2023-11-15 12:10:00,13.17,13.26,13.12,13.24,74431.0,13.17,13.26,13.12,13.24,74431.0
2023-11-15 12:20:00,13.24,13.27,13.18,13.24,137763.0,13.24,13.27,13.18,13.24,137763.0
2023-11-15 12:30:00,13.24,13.32,13.23,13.3,52473.0,13.24,13.32,13.23,13.3,52473.0
2023-11-15 12:40:00,13.31,13.31,13.14,13.15,99893.0,13.31,13.31,13.14,13.15,99893.0
2023-11-15 12:50:00,13.15,13.21,13.13,13.2,23027.0,13.15,13.21,13.13,13.2,23027.0
2023-11-15 13:00:00,13.19,13.19,13.08,13.1,40506.0,13.19,13.19,13.08,13.1,40506.0
2023-11-15 13:10:00,13.1,13.12,13.03,13.1,45102.0,13.1,13.12,13.03,13.1,45102.0
2023-11-15 13:20:00,13.1,13.17,13.1,13.17,33480.0,13.1,13.17,13.1,13.17,33480.0
2023-11-15 13:30:00,13.17,13.18,13.13,13.17,23021.0,13.17,13.18,13.13,13.17,23021.0
2023-11-15 13:40:00,13.17,13.2,13.15,13.2,33947.0,13.17,13.2,13.15,13.2,33947.0
2023-11-15 13:50:00,13.19,13.22,13.18,13.21,30410.0,13.19,13.22,13.18,13.21,30410.0
2023-11-15 14:00:00,13.21,13.24,13.18,13.18,34018.0,13.21,13.24,13.18,13.18,34018.0
2023-11-15 14:10:00,13.18,13.21,13.16,13.17,28528.0,13.18,13.21,13.16,13.17,28528.0
2023-11-15 14:20:00,13.17,13.24,13.16,13.24,49218.0,13.17,13.24,13.16,13.24,49218.0
2023-11-15 14:30:00,13.24,13.28,13.2,13.25,46298.0,13.24,13.28,13.2,13.25,46298.0
2023-11-15 14:40:00,13.25,13.25,13.21,13.21,19480.0,13.25,13.25,13.21,13.21,19480.0
2023-11-15 14:50:00,13.21,13.24,13.19,13.24,25213.0,13.21,13.24,13.19,13.24,25213.0
2023-11-15 15:00:00,13.23,13.25,13.22,13.24,29379.0,13.23,13.25,13.22,13.24,29379.0
2023-11-15 15:10:00,13.24,13.26,13.23,13.24,13722.0,13.24,13.26,13.23,13.24,13722.0
2023-11-15 15:20:00,13.24,13.3,13.23,13.26,68088.0,13.24,13.3,13.23,13.26,68088.0
2023-11-15 15:30:00,13.25,13.26,13.22,13.24,36552.0,13.25,13.26,13.22,13.24,36552.0
2023-11-15 15:40:00,13.24,13.27,13.21,13.23,97176.0,13.24,13.27,13.21,13.23,97176.0
2023-11-15 15:50:00,13.22,13.28,13.22,13.28,272772.0,13.22,13.28,13.22,13.28,272772.0
2023-11-16 09:30:00,13.14,13.19,12.91,12.99,150842.0,13.14,13.19,12.91,12.99,150842.0
2023-11-16 09:40:00,12.99,13.0,12.84,12.85,143187.0,12.99,13.0,12.84,12.85,143187.0
2023-11-16 09:50:00,12.84,12.86,12.74,12.78,90039.0,12.84,12.86,12.74,12.78,90039.0
2023-11-16 10:00:00,12.77,12.8,12.65,12.68,100500.0,12.77,12.8,12.65,12.68,100500.0
2023-11-16 10:10:00,12.68,12.68,12.57,12.57,182938.0,12.68,12.68,12.57,12.57,182938.0
2023-11-16 10:20:00,12.57,12.63,12.57,12.61,87752.0,12.57,12.63,12.57,12.61,87752.0
2023-11-16 10:30:00,12.61,12.66,12.58,12.64,46307.0,12.61,12.66,12.58,12.64,46307.0
2023-11-16 10:40:00,12.63,12.72,12.6,12.72,84535.0,12.63,12.72,12.6,12.72,84535.0
2023-11-16 10:50:00,12.71,12.73,12.59,12.61,133204.0,12.71,12.73,12.59,12.61,133204.0
2023-11-16 11:00:00,12.61,12.62,12.58,12.6,56517.0,12.61,12.62,12.58,12.6,56517.0
2023-11-16 11:10:00,12.59,12.67,12.58,12.66,35467.0,12.59,12.67,12.58,12.66,35467.0
2023-11-16 11:20:00,12.66,12.73,12.65,12.67,28831.0,12.66,12.73,12.65,12.67,28831.0
2023-11-16 11:30:00,12.68,12.7,12.66,12.68,21764.0,12.68,12.7,12.66,12.68,21764.0
2023-11-16 11:40:00,12.68,12.68,12.62,12.65,21440.0,12.68,12.68,12.62,12.65,21440.0
2023-11-16 11:50:00,12.66,12.66,12.61,12.65,17057.0,12.66,12.66,12.61,12.65,17057.0
2023-11-16 12:00:00,12.65,12.69,12.59,12.62,47755.0,12.65,12.69,12.59,12.62,47755.0
2023-11-16 12:10:00,12.62,12.64,12.58,12.61,36750.0,12.62,12.64,12.58,12.61,36750.0
2023-11-16 12:20:00,12.61,12.62,12.57,12.59,41606.0,12.61,12.62,12.57,12.59,41606.0
2023-11-16 12:30:00,12.59,12.67,12.56,12.67,57639.0,12.59,12.67,12.56,12.67,57639.0
2023-11-16 12:40:00,12.67,12.7,12.65,12.66,38329.0,12.67,12.7,12.65,12.66,38329.0
2023-11-16 12:50:00,12.65,12.71,12.63,12.67,145398.0,12.65,12.71,12.63,12.67,145398.0
2023-11-16 13:00:00,12.67,12.69,12.64,12.64,32276.0,12.67,12.69,12.64,12.64,32276.0
2023-11-16 13:10:00,12.65,12.65,12.61,12.63,29834.0,12.65,12.65,12.61,12.63,29834.0
2023-11-16 13:20:00,12.63,12.63,12.6,12.61,26764.0,12.63,12.63,12.6,12.61,26764.0
2023-11-16 13:30:00,12.62,12.62,12.59,12.6,26689.0,12.62,12.62,12.59,12.6,26689.0
2023-11-16 13:40:00,12.59,12.59,12.52,12.53,48033.0,12.59,12.59,12.52,12.53,48033.0
2023-11-16 13:50:00,12.53,12.55,12.52,12.54,23015.0,12.53,12.55,12.52,12.54,23015.0
2023-11-16 14:00:00,12.53,12.56,12.52,12.55,33707.0,12.53,12.56,12.52,12.55,33707.0
2023-11-16 14:10:00,12.55,12.58,12.54,12.57,24622.0,12.55,12.58,12.54,12.57,24622.0
2023-11-16 14:20:00,12.57,12.57,12.52,12.53,27809.0,12.57,12.57,12.52,12.53,27809.0
2023-11-16 14:30:00,12.52,12.56,12.52,12.54,40792.0,12.52,12.56,12.52,12.54,40792.0
2023-11-16 14:40:00,12.54,12.58,12.54,12.57,25746.0,12.54,12.58,12.54,12.57,25746.0
2023-11-16 14:50:00,12.57,12.6,12.53,12.6,32168.0,12.57,12.6,12.53,12.6,32168.0
2023-11-16 15:00:00,12.6,12.61,12.57,12.6,43628.0,12.6,12.61,12.57,12.6,43628.0
2023-11-16 15:10:00,12.6,12.61,12.57,12.58,48712.0,12.6,12.61,12.57,12.58,48712.0
2023-11-16 15:20:00,12.58,12.6,12.57,12.59,36401.0,12.58,12.6,12.57,12.59,36401.0
2023-11-16 15:30:00,12.59,12.59,12.53,12.59,59025.0,12.59,12.59,12.53,12.59,59025.0
2023-11-16 15:40:00,12.59,12.59,12.56,12.57,76188.0,12.59,12.59,12.56,12.57,76188.0
2023-11-16 15:50:00,12.56,12.59,12.53,12.53,326575.0,12.56,12.59,12.53,12.53,326575.0
2023-11-17 09:30:00,12.52,12.77,12.52,12.68,173167.0,12.52,12.77,12.52,12.68,173167.0
2023-11-17 09:40:00,12.67,12.7,12.56,12.7,121578.0,12.67,12.7,12.56,12.7,121578.0
2023-11-17 09:50:00,12.69,12.7,12.56,12.64,59542.0,12.69,12.7,12.56,12.64,59542.0
2023-11-17 10:00:00,12.64,12.68,12.6,12.61,49564.0,12.64,12.68,12.6,12.61,49564.0
2023-11-17 10:10:00,12.61,12.66,12.57,12.65,124337.0,12.61,12.66,12.57,12.65,124337.0
2023-11-17 10:20:00,12.65,12.83,12.65,12.73,219384.0,12.65,12.83,12.65,12.73,219384.0
2023-11-17 10:30:00,12.73,12.79,12.71,12.79,44078.0,12.73,12.79,12.71,12.79,44078.0
2023-11-17 10:40:00,12.79,12.92,12.79,12.92,109286.0,12.79,12.92,12.79,12.92,109286.0
2023-11-17 10:50:00,12.93,12.99,12.9,12.9,82928.0,12.93,12.99,12.9,12.9,82928.0
2023-11-17 11:00:00,12.9,12.9,12.83,12.84,46514.0,12.9,12.9,12.83,12.84,46514.0
2023-11-17 11:10:00,12.83,12.85,12.74,12.76,57161.0,12.83,12.85,12.74,12.76,57161.0
2023-11-17 11:20:00,12.76,12.76,12.69,12.73,33711.0,12.76,12.76,12.69,12.73,33711.0
2023-11-17 11:30:00,12.73,12.75,12.7,12.71,39642.0,12.73,12.75,12.7,12.71,39642.0
2023-11-17 11:40:00,12.71,12.72,12.66,12.69,24381.0,12.71,12.72,12.66,12.69,24381.0
2023-11-17 11:50:00,12.69,12.76,12.69,12.75,34213.0,12.69,12.76,12.69,12.75,34213.0
2023-11-17 12:00:00,12.75,12.84,12.75,12.82,96918.0,12.75,12.84,12.75,12.82,96918.0
2023-11-17 12:10:00,12.82,12.88,12.81,12.88,45863.0,12.82,12.88,12.81,12.88,45863.0
2023-11-17 12:20:00,12.88,12.89,12.84,12.88,19337.0,12.88,12.89,12.84,12.88,19337.0
2023-11-17 12:30:00,12.88,12.93,12.88,12.92,29099.0,12.88,12.93,12.88,12.92,29099.0
2023-11-17 12:40:00,12.92,12.95,12.87,12.94,61604.0,12.92,12.95,12.87,12.94,61604.0
2023-11-17 12:50:00,12.94,12.99,12.92,12.99,48639.0,12.94,12.99,12.92,12.99,48639.0
2023-11-17 13:00:00,12.98,13.0,12.96,12.97,87538.0,12.98,13.0,12.96,12.97,87538.0
2023-11-17 13:10:00,12.97,12.99,12.95,12.98,41495.0,12.97,12.99,12.95,12.98,41495.0
2023-11-17 13:20:00,12.98,12.98,12.94,12.95,35114.0,12.98,12.98,12.94,12.95,35114.0
2023-11-17 13:30:00,12.94,12.97,12.92,12.97,28895.0,12.94,12.97,12.92,12.97,28895.0
2023-11-17 13:40:00,12.97,12.97,12.93,12.95,20824.0,12.97,12.97,12.93,12.95,20824.0
2023-11-17 13:50:00,12.95,12.98,12.94,12.98,26728.0,12.95,12.98,12.94,12.98,26728.0
2023-11-17 14:00:00,12.98,12.99,12.96,12.98,59772.0,12.98,12.99,12.96,12.98,59772.0
2023-11-17 14:10:00,12.97,12.97,12.92,12.93,12925.0,12.97,12.97,12.92,12.93,12925.0
2023-11-17 14:20:00,12.92,12.99,12.92,12.99,20719.0,12.92,12.99,12.92,12.99,20719.0
2023-11-17 14:30:00,12.99,13.0,12.97,13.0,26210.0,12.99,13.0,12.97,13.0,26210.0
2023-11-17 14:40:00,13.0,13.01,12.98,13.01,53787.0,13.0,13.01,12.98,13.01,53787.0
2023-11-17 14:50:00,13.01,13.02,13.0,13.01,27089.0,13.01,13.02,13.0,13.01,27089.0
2023-11-17 15:00:00,13.01,13.03,13.01,13.03,30754.0,13.01,13.03,13.01,13.03,30754.0
2023-11-17 15:10:00,13.03,13.05,13.02,13.03,40336.0,13.03,13.05,13.02,13.03,40336.0
2023-11-17 15:20:00,13.04,13.05,13.01,13.04,47503.0,13.04,13.05,13.01,13.04,47503.0
2023-11-17 15:30:00,13.04,13.04,12.97,12.98,71641.0,13.04,13.04,12.97,12.98,71641.0
2023-11-17 15:40:00,12.97,13.02,12.93,13.02,147470.0,12.97,13.02,12.93,13.02,147470.0
2023-11-17 15:50:00,13.02,13.06,13.0,13.04,306914.0,13.02,13.06,13.0,13.04,306914.0
2023-11-20 09:30:00,13.0,13.06,12.81,13.06,133009.0,13.0,13.06,12.81,13.06,133009.0
2023-11-20 09:40:00,13.06,13.16,13.03,13.13,75811.0,13.06,13.16,13.03,13.13,75811.0
2023-11-20 09:50:00,13.11,13.15,13.03,13.04,52090.0,13.11,13.15,13.03,13.04,52090.0
2023-11-20 10:00:00,13.04,13.05,12.99,13.0,57231.0,13.04,13.05,12.99,13.0,57231.0
2023-11-20 10:10:00,13.02,13.11,13.01,13.07,85053.0,13.02,13.11,13.01,13.07,85053.0
2023-11-20 10:20:00,13.07,13.07,12.98,13.02,54044.0,13.07,13.07,12.98,13.02,54044.0
2023-11-20 10:30:00,13.01,13.07,12.99,13.07,44021.0,13.01,13.07,12.99,13.07,44021.0
2023-11-20 10:40:00,13.07,13.2,13.07,13.13,130250.0,13.07,13.2,13.07,13.13,130250.0
2023-11-20 10:50:00,13.13,13.19,13.12,13.16,21579.0,13.13,13.19,13.12,13.16,21579.0
2023-11-20 11:00:00,13.16,13.18,13.11,13.12,29250.0,13.16,13.18,13.11,13.12,29250.0
2023-11-20 11:10:00,13.12,13.18,13.11,13.16,32737.0,13.12,13.18,13.11,13.16,32737.0
2023-11-20 11:20:00,13.16,13.17,13.11,13.11,20139.0,13.16,13.17,13.11,13.11,20139.0
2023-11-20 11:30:00,13.11,13.12,13.05,13.08,32606.0,13.11,13.12,13.05,13.08,32606.0
2023-11-20 11:40:00,13.07,13.09,13.06,13.08,24139.0,13.07,13.09,13.06,13.08,24139.0
2023-11-20 11:50:00,13.09,13.09,13.03,13.04,24217.0,13.09,13.09,13.03,13.04,24217.0
2023-11-20 12:00:00,13.05,13.1,13.04,13.09,26641.0,13.05,13.1,13.04,13.09,26641.0
2023-11-20 12:10:00,13.09,13.13,13.08,13.12,38644.0,13.09,13.13,13.08,13.12,38644.0
2023-11-20 12:20:00,13.12,13.12,13.06,13.06,46058.0,13.12,13.12,13.06,13.06,46058.0
2023-11-20 12:30:00,13.06,13.09,13.05,13.08,16451.0,13.06,13.09,13.05,13.08,16451.0
2023-11-20 12:40:00,13.09,13.09,13.05,13.06,21131.0,13.09,13.09,13.05,13.06,21131.0
2023-11-20 12:50:00,13.06,13.07,13.03,13.06,71311.0,13.06,13.07,13.03,13.06,71311.0
2023-11-20 13:00:00,13.06,13.09,13.03,13.03,52631.0,13.06,13.09,13.03,13.03,52631.0
2023-11-20 13:10:00,13.03,13.03,12.97,12.99,30920.0,13.03,13.03,12.97,12.99,30920.0
2023-11-20 13:20:00,12.98,13.01,12.97,12.99,15580.0,12.98,13.01,12.97,12.99,15580.0
2023-11-20 13:30:00,12.99,13.01,12.98,12.99,20002.0,12.99,13.01,12.98,12.99,20002.0
2023-11-20 13:40:00,12.99,13.01,12.97,12.97,27782.0,12.99,13.01,12.97,12.97,27782.0
2023-11-20 13:50:00,12.97,12.98,12.93,12.93,38694.0,12.97,12.98,12.93,12.93,38694.0
2023-11-20 14:00:00,12.94,12.99,12.92,12.93,55780.0,12.94,12.99,12.92,12.93,55780.0
2023-11-20 14:10:00,12.93,12.95,12.92,12.93,18203.0,12.93,12.95,12.92,12.93,18203.0
2023-11-20 14:20:00,12.93,12.96,12.92,12.93,29312.0,12.93,12.96,12.92,12.93,29312.0
2023-11-20 14:30:00,12.92,12.94,12.92,12.93,15977.0,12.92,12.94,12.92,12.93,15977.0
2023-11-20 14:40:00,12.94,12.95,12.93,12.94,12868.0,12.94,12.95,12.93,12.94,12868.0
2023-11-20 14:50:00,12.94,12.95,12.91,12.92,35021.0,12.94,12.95,12.91,12.92,35021.0
2023-11-20 15:00:00,12.92,12.93,12.9,12.9,12337.0,12.92,12.93,12.9,12.9,12337.0
2023-11-20 15:10:00,12.91,12.92,12.88,12.88,40339.0,12.91,12.92,12.88,12.88,40339.0
2023-11-20 15:20:00,12.88,12.89,12.87,12.88,35555.0,12.88,12.89,12.87,12.88,35555.0
2023-11-20 15:30:00,12.88,12.89,12.84,12.88,56327.0,12.88,12.89,12.84,12.88,56327.0
2023-11-20 15:40:00,12.88,12.88,12.84,12.85,41160.0,12.88,12.88,12.84,12.85,41160.0
2023-11-20 15:50:00,12.85,12.86,12.8,12.8,211483.0,12.85,12.86,12.8,12.8,211483.0
2023-11-21 09:30:00,12.65,12.72,12.38,12.4,198350.0,12.65,12.72,12.38,12.4,198350.0
2023-11-21 09:40:00,12.39,12.48,12.32,12.35,166126.0,12.39,12.48,12.32,12.35,166126.0
2023-11-21 09:50:00,12.36,12.4,12.29,12.37,119671.0,12.36,12.4,12.29,12.37,119671.0
2023-11-21 10:00:00,12.37,12.44,12.31,12.38,76986.0,12.37,12.44,12.31,12.38,76986.0
2023-11-21 10:10:00,12.38,12.39,12.32,12.37,81686.0,12.38,12.39,12.32,12.37,81686.0
2023-11-21 10:20:00,12.37,12.38,12.25,12.29,110140.0,12.37,12.38,12.25,12.29,110140.0
2023-11-21 10:30:00,12.29,12.35,12.26,12.31,99902.0,12.29,12.35,12.26,12.31,99902.0
2023-11-21 10:40:00,12.31,12.41,12.31,12.37,122104.0,12.31,12.41,12.31,12.37,122104.0
2023-11-21 10:50:00,12.38,12.41,12.34,12.37,49152.0,12.38,12.41,12.34,12.37,49152.0
2023-11-21 11:00:00,12.37,12.47,12.35,12.46,100447.0,12.37,12.47,12.35,12.46,100447.0
2023-11-21 11:10:00,12.46,12.48,12.4,12.42,67194.0,12.46,12.48,12.4,12.42,67194.0
2023-11-21 11:20:00,12.41,12.42,12.33,12.34,53340.0,12.41,12.42,12.33,12.34,53340.0
2023-11-21 11:30:00,12.34,12.39,12.32,12.36,92093.0,12.34,12.39,12.32,12.36,92093.0
2023-11-21 11:40:00,12.37,12.38,12.31,12.35,85407.0,12.37,12.38,12.31,12.35,85407.0
2023-11-21 11:50:00,12.34,12.36,12.32,12.34,72318.0,12.34,12.36,12.32,12.34,72318.0
2023-11-21 12:00:00,12.34,12.34,12.28,12.29,56866.0,12.34,12.34,12.28,12.29,56866.0
2023-11-21 12:10:00,12.29,12.3,12.26,12.27,50074.0,12.29,12.3,12.26,12.27,50074.0
2023-11-21 12:20:00,12.27,12.28,12.26,12.28,41282.0,12.27,12.28,12.26,12.28,41282.0
2023-11-21 12:30:00,12.28,12.34,12.27,12.32,150795.0,12.28,12.34,12.27,12.32,150795.0
2023-11-21 12:40:00,12.33,12.34,12.27,12.31,68663.0,12.33,12.34,12.27,12.31,68663.0
2023-11-21 12:50:00,12.3,12.33,12.3,12.32,35123.0,12.3,12.33,12.3,12.32,35123.0
2023-11-21 13:00:00,12.32,12.33,12.28,12.32,86607.0,12.32,12.33,12.28,12.32,86607.0
2023-11-21 13:10:00,12.32,12.41,12.32,12.41,61372.0,12.32,12.41,12.32,12.41,61372.0
2023-11-21 13:20:00,12.41,12.41,12.33,12.39,52938.0,12.41,12.41,12.33,12.39,52938.0
2023-11-21 13:30:00,12.39,12.45,12.38,12.42,46174.0,12.39,12.45,12.38,12.42,46174.0
2023-11-21 13:40:00,12.41,12.44,12.4,12.42,22830.0,12.41,12.44,12.4,12.42,22830.0
2023-11-21 13:50:00,12.42,12.45,12.4,12.44,28041.0,12.42,12.45,12.4,12.44,28041.0
2023-11-21 14:00:00,12.44,12.48,12.43,12.46,35130.0,12.44,12.48,12.43,12.46,35130.0
2023-11-21 14:10:00,12.46,12.52,12.45,12.52,43030.0,12.46,12.52,12.45,12.52,43030.0
2023-11-21 14:20:00,12.52,12.57,12.51,12.57,45539.0,12.52,12.57,12.51,12.57,45539.0
2023-11-21 14:30:00,12.57,12.58,12.54,12.58,35119.0,12.57,12.58,12.54,12.58,35119.0
2023-11-21 14:40:00,12.58,12.58,12.55,12.55,35102.0,12.58,12.58,12.55,12.55,35102.0
2023-11-21 14:50:00,12.55,12.57,12.53,12.57,35716.0,12.55,12.57,12.53,12.57,35716.0
2023-11-21 15:00:00,12.57,12.59,12.55,12.57,36063.0,12.57,12.59,12.55,12.57,36063.0
2023-11-21 15:10:00,12.57,12.57,12.51,12.52,43492.0,12.57,12.57,12.51,12.52,43492.0
2023-11-21 15:20:00,12.52,12.53,12.49,12.52,45905.0,12.52,12.53,12.49,12.52,45905.0
2023-11-21 15:30:00,12.52,12.54,12.5,12.53,58667.0,12.52,12.54,12.5,12.53,58667.0
2023-11-21 15:40:00,12.53,12.59,12.52,12.59,95270.0,12.53,12.59,12.52,12.59,95270.0
2023-11-21 15:50:00,12.59,12.6,12.54,12.56,268303.0,12.59,12.6,12.54,12.56,268303.0
2023-11-22 09:30:00,12.56,12.64,12.41,12.53,86048.0,12.56,12.64,12.41,12.53,86048.0
2023-11-22 09:40:00,12.52,12.6,12.48,12.6,55929.0,12.52,12.6,12.48,12.6,55929.0
2023-11-22 09:50:00,12.59,12.6,12.48,12.57,58455.0,12.59,12.6,12.48,12.57,58455.0
2023-11-22 10:00:00,12.57,12.6,12.54,12.54,67928.0,12.57,12.6,12.54,12.54,67928.0
2023-11-22 10:10:00,12.54,12.63,12.54,12.63,47859.0,12.54,12.63,12.54,12.63,47859.0
2023-11-22 10:20:00,12.62,12.68,12.61,12.64,36505.0,12.62,12.68,12.61,12.64,36505.0
2023-11-22 10:30:00,12.64,12.68,12.62,12.65,37877.0,12.64,12.68,12.62,12.65,37877.0
2023-11-22 10:40:00,12.65,12.71,12.64,12.68,28006.0,12.65,12.71,12.64,12.68,28006.0
2023-11-22 10:50:00,12.67,12.69,12.56,12.58,48972.0,12.67,12.69,12.56,12.58,48972.0
2023-11-22 11:00:00,12.58,12.6,12.54,12.56,25635.0,12.58,12.6,12.54,12.56,25635.0
2023-11-22 11:10:00,12.56,12.58,12.51,12.53,21558.0,12.56,12.58,12.51,12.53,21558.0
2023-11-22 11:20:00,12.53,12.56,12.5,12.5,26490.0,12.53,12.56,12.5,12.5,26490.0
2023-11-22 11:30:00,12.5,12.52,12.46,12.46,39068.0,12.5,12.52,12.46,12.46,39068.0
2023-11-22 11:40:00,12.46,12.52,12.45,12.51,21004.0,12.46,12.52,12.45,12.51,21004.0
2023-11-22 11:50:00,12.51,12.52,12.48,12.52,27385.0,12.51,12.52,12.48,12.52,27385.0
2023-11-22 12:00:00,12.51,12.56,12.51,12.52,24475.0,12.51,12.56,12.51,12.52,24475.0
2023-11-22 12:10:00,12.52,12.54,12.48,12.51,44851.0,12.52,12.54,12.48,12.51,44851.0
2023-11-22 12:20:00,12.51,12.52,12.48,12.48,30007.0,12.51,12.52,12.48,12.48,30007.0
2023-11-22 12:30:00,12.49,12.53,12.47,12.51,19359.0,12.49,12.53,12.47,12.51,19359.0
2023-11-22 12:40:00,12.51,12.51,12.48,12.49,24280.0,12.51,12.51,12.48,12.49,24280.0
2023-11-22 12:50:00,12.49,12.5,12.45,12.46,23783.0,12.49,12.5,12.45,12.46,23783.0
2023-11-22 13:00:00,12.46,12.47,12.44,12.44,29981.0,12.46,12.47,12.44,12.44,29981.0
2023-11-22 13:10:00,12.45,12.45,12.42,12.43,16374.0,12.45,12.45,12.42,12.43,16374.0
2023-11-22 13:20:00,12.43,12.46,12.42,12.46,35329.0,12.43,12.46,12.42,12.46,35329.0
2023-11-22 13:30:00,12.46,12.49,12.44,12.44,21406.0,12.46,12.49,12.44,12.44,21406.0
2023-11-22 13:40:00,12.45,12.45,12.42,12.43,21262.0,12.45,12.45,12.42,12.43,21262.0
2023-11-22 13:50:00,12.42,12.43,12.37,12.38,41336.0,12.42,12.43,12.37,12.38,41336.0
2023-11-22 14:00:00,12.37,12.38,12.31,12.32,69444.0,12.37,12.38,12.31,12.32,69444.0
2023-11-22 14:10:00,12.31,12.32,12.28,12.29,57328.0,12.31,12.32,12.28,12.29,57328.0
2023-11-22 14:20:00,12.29,12.3,12.26,12.27,65522.0,12.29,12.3,12.26,12.27,65522.0
2023-11-22 14:30:00,12.27,12.27,12.19,12.21,161557.0,12.27,12.27,12.19,12.21,161557.0
2023-11-22 14:40:00,12.2,12.25,12.19,12.23,89503.0,12.2,12.25,12.19,12.23,89503.0
2023-11-22 14:50:00,12.22,12.25,12.21,12.24,43452.0,12.22,12.25,12.21,12.24,43452.0
2023-11-22 15:00:00,12.23,12.25,12.22,12.23,37587.0,12.23,12.25,12.22,12.23,37587.0
2023-11-22 15:10:00,12.23,12.23,12.2,12.22,43921.0,12.23,12.23,12.2,12.22,43921.0
2023-11-22 15:20:00,12.21,12.3,12.21,12.29,106087.0,12.21,12.3,12.21,12.29,106087.0
2023-11-22 15:30:00,12.29,12.3,12.27,12.29,36480.0,12.29,12.3,12.27,12.29,36480.0
2023-11-22 15:40:00,12.28,12.3,12.26,12.28,66280.0,12.28,12.3,12.26,12.28,66280.0
2023-11-22 15:50:00,12.28,12.31,12.28,12.28,170502.0,12.28,12.31,12.28,12.28,170502.0
2023-11-24 09:30:00,12.22,12.29,12.17,12.19,99438.0,12.22,12.29,12.17,12.19,99438.0
2023-11-24 09:40:00,12.18,12.31,12.17,12.26,45685.0,12.18,12.31,12.17,12.26,45685.0
2023-11-24 09:50:00,12.26,12.29,12.23,12.23,26175.0,12.26,12.29,12.23,12.23,26175.0
2023-11-24 10:00:00,12.23,12.33,12.23,12.3,30023.0,12.23,12.33,12.23,12.3,30023.0
2023-11-24 10:10:00,12.3,12.35,12.29,12.32,40241.0,12.3,12.35,12.29,12.32,40241.0
2023-11-24 10:20:00,12.33,12.34,12.3,12.3,17723.0,12.33,12.34,12.3,12.3,17723.0
2023-11-24 10:30:00,12.29,12.37,12.29,12.35,47291.0,12.29,12.37,12.29,12.35,47291.0
2023-11-24 10:40:00,12.36,12.36,12.28,12.35,52699.0,12.36,12.36,12.28,12.35,52699.0
2023-11-24 10:50:00,12.35,12.39,12.3,12.38,72398.0,12.35,12.39,12.3,12.38,72398.0
2023-11-24 11:00:00,12.37,12.4,12.36,12.37,36511.0,12.37,12.4,12.36,12.37,36511.0
2023-11-24 11:10:00,12.38,12.41,12.36,12.37,36080.0,12.38,12.41,12.36,12.37,36080.0
2023-11-24 11:20:00,12.37,12.37,12.33,12.35,39557.0,12.37,12.37,12.33,12.35,39557.0
2023-11-24 11:30:00,12.35,12.37,12.33,12.35,20551.0,12.35,12.37,12.33,12.35,20551.0
2023-11-24 11:40:00,12.35,12.36,12.27,12.29,32788.0,12.35,12.36,12.27,12.29,32788.0
2023-11-24 11:50:00,12.29,12.31,12.27,12.28,25910.0,12.29,12.31,12.27,12.28,25910.0
2023-11-24 12:00:00,12.27,12.29,12.26,12.27,19576.0,12.27,12.29,12.26,12.27,19576.0
2023-11-24 12:10:00,12.27,12.31,12.26,12.28,46899.0,12.27,12.31,12.26,12.28,46899.0
2023-11-24 12:20:00,12.29,12.31,12.25,12.26,45880.0,12.29,12.31,12.25,12.26,45880.0
2023-11-24 12:30:00,12.27,12.27,12.22,12.23,57504.0,12.27,12.27,12.22,12.23,57504.0
2023-11-24 12:40:00,12.23,12.24,12.22,12.23,35518.0,12.23,12.24,12.22,12.23,35518.0
2023-11-24 12:50:00,12.22,12.3,12.21,12.21,113347.0,12.22,12.3,12.21,12.21,113347.0
2023-11-27 09:30:00,12.18,12.18,11.89,12.01,281154.0,12.18,12.18,11.89,12.01,281154.0
2023-11-27 09:40:00,12.0,12.03,11.92,12.02,112771.0,12.0,12.03,11.92,12.02,112771.0
2023-11-27 09:50:00,12.02,12.08,12.0,12.05,65919.0,12.02,12.08,12.0,12.05,65919.0
2023-11-27 10:00:00,12.05,12.22,12.04,12.21,102777.0,12.05,12.22,12.04,12.21,102777.0
2023-11-27 10:10:00,12.21,12.33,12.2,12.21,128927.0,12.21,12.33,12.2,12.21,128927.0
2023-11-27 10:20:00,12.21,12.24,12.11,12.13,57266.0,12.21,12.24,12.11,12.13,57266.0
2023-11-27 10:30:00,12.13,12.25,12.13,12.21,70722.0,12.13,12.25,12.13,12.21,70722.0
2023-11-27 10:40:00,12.21,12.22,12.11,12.17,75399.0,12.21,12.22,12.11,12.17,75399.0
2023-11-27 10:50:00,12.16,12.19,12.09,12.09,66826.0,12.16,12.19,12.09,12.09,66826.0
2023-11-27 11:00:00,12.09,12.12,12.07,12.1,83061.0,12.09,12.12,12.07,12.1,83061.0
2023-11-27 11:10:00,12.1,12.1,12.05,12.05,77183.0,12.1,12.1,12.05,12.05,77183.0
2023-11-27 11:20:00,12.05,12.06,12.0,12.02,58145.0,12.05,12.06,12.0,12.02,58145.0
2023-11-27 11:30:00,12.02,12.02,11.98,12.01,62358.0,12.02,12.02,11.98,12.01,62358.0
2023-11-27 11:40:00,12.01,12.04,11.99,12.03,50200.0,12.01,12.04,11.99,12.03,50200.0
2023-11-27 11:50:00,12.03,12.05,11.98,12.01,54193.0,12.03,12.05,11.98,12.01,54193.0
2023-11-27 12:00:00,12.02,12.05,11.98,12.02,62631.0,12.02,12.05,11.98,12.02,62631.0
2023-11-27 12:10:00,12.02,12.07,12.01,12.05,45842.0,12.02,12.07,12.01,12.05,45842.0
2023-11-27 12:20:00,12.05,12.06,12.0,12.02,37458.0,12.05,12.06,12.0,12.02,37458.0
2023-11-27 12:30:00,12.02,12.06,12.01,12.02,43883.0,12.02,12.06,12.01,12.02,43883.0
2023-11-27 12:40:00,12.02,12.06,12.01,12.02,44638.0,12.02,12.06,12.01,12.02,44638.0
2023-11-27 12:50:00,12.02,12.02,11.97,11.98,57575.0,12.02,12.02,11.97,11.98,57575.0
2023-11-27 13:00:00,11.99,12.01,11.97,11.99,32747.0,11.99,12.01,11.97,11.99,32747.0
2023-11-27 13:10:00,11.99,12.04,11.99,12.02,89322.0,11.99,12.04,11.99,12.02,89322.0
2023-11-27 13:20:00,12.02,12.04,11.99,12.04,54316.0,12.02,12.04,11.99,12.04,54316.0
2023-11-27 13:30:00,12.04,12.04,11.99,12.0,75486.0,12.04,12.04,11.99,12.0,75486.0
2023-11-27 13:40:00,12.01,12.01,11.98,11.98,37956.0,12.01,12.01,11.98,11.98,37956.0
2023-11-27 13:50:00,11.99,12.0,11.98,11.98,36785.0,11.99,12.0,11.98,11.98,36785.0
2023-11-27 14:00:00,11.99,12.03,11.98,12.02,45627.0,11.99,12.03,11.98,12.02,45627.0
2023-11-27 14:10:00,12.02,12.05,12.0,12.02,60221.0,12.02,12.05,12.0,12.02,60221.0
2023-11-27 14:20:00,12.03,12.05,12.01,12.01,29287.0,12.03,12.05,12.01,12.01,29287.0
2023-11-27 14:30:00,12.01,12.04,12.0,12.02,38516.0,12.01,12.04,12.0,12.02,38516.0
2023-11-27 14:40:00,12.02,12.03,11.98,12.0,66985.0,12.02,12.03,11.98,12.0,66985.0
2023-11-27 14:50:00,12.0,12.08,11.99,12.05,72727.0,12.0,12.08,11.99,12.05,72727.0
2023-11-27 15:00:00,12.05,12.06,12.02,12.03,32231.0,12.05,12.06,12.02,12.03,32231.0
2023-11-27 15:10:00,12.02,12.05,12.01,12.04,56058.0,12.02,12.05,12.01,12.04,56058.0
2023-11-27 15:20:00,12.04,12.06,12.02,12.04,57075.0,12.04,12.06,12.02,12.04,57075.0
2023-11-27 15:30:00,12.04,12.05,12.01,12.03,62537.0,12.04,12.05,12.01,12.03,62537.0
2023-11-27 15:40:00,12.02,12.03,11.98,11.99,115057.0,12.02,12.03,11.98,11.99,115057.0
2023-11-27 15:50:00,11.99,12.0,11.9,11.91,297951.0,11.99,12.0,11.9,11.91,297951.0
2023-11-28 09:30:00,11.9,12.03,11.89,11.98,239528.0,11.9,12.03,11.89,11.98,239528.0
2023-11-28 09:40:00,11.98,12.03,11.89,12.01,107035.0,11.98,12.03,11.89,12.01,107035.0
2023-11-28 09:50:00,12.0,12.01,11.95,12.0,64737.0,12.0,12.01,11.95,12.0,64737.0
2023-11-28 10:00:00,12.0,12.11,11.99,12.11,75919.0,12.0,12.11,11.99,12.11,75919.0
2023-11-28 10:10:00,12.11,12.21,12.06,12.21,146819.0,12.11,12.21,12.06,12.21,146819.0
2023-11-28 10:20:00,12.21,12.45,12.2,12.45,408109.0,12.21,12.45,12.2,12.45,408109.0
2023-11-28 10:30:00,12.45,12.74,12.44,12.74,862720.0,12.45,12.74,12.44,12.74,862720.0
2023-11-28 10:40:00,12.73,12.94,12.68,12.83,638557.0,12.73,12.94,12.68,12.83,638557.0
2023-11-28 10:50:00,12.84,13.13,12.83,13.13,570868.0,12.84,13.13,12.83,13.13,570868.0
2023-11-28 11:00:00,13.13,13.27,12.83,12.93,848403.0,13.13,13.27,12.83,12.93,848403.0
2023-11-28 11:10:00,12.93,13.05,12.85,13.05,360203.0,12.93,13.05,12.85,13.05,360203.0
2023-11-28 11:20:00,13.05,13.12,13.0,13.04,395123.0,13.05,13.12,13.0,13.04,395123.0
2023-11-28 11:30:00,13.04,13.23,13.03,13.22,356466.0,13.04,13.23,13.03,13.22,356466.0
2023-11-28 11:40:00,13.22,13.5,13.21,13.48,628658.0,13.22,13.5,13.21,13.48,628658.0
2023-11-28 11:50:00,13.48,13.48,13.22,13.29,295099.0,13.48,13.48,13.22,13.29,295099.0
2023-11-28 12:00:00,13.29,13.29,13.16,13.21,286923.0,13.29,13.29,13.16,13.21,286923.0
2023-11-28 12:10:00,13.2,13.32,13.2,13.22,190858.0,13.2,13.32,13.2,13.22,190858.0
2023-11-28 12:20:00,13.23,13.29,13.18,13.28,130489.0,13.23,13.29,13.18,13.28,130489.0
2023-11-28 12:30:00,13.27,13.3,13.14,13.28,161298.0,13.27,13.3,13.14,13.28,161298.0
2023-11-28 12:40:00,13.27,13.33,13.24,13.25,156943.0,13.27,13.33,13.24,13.25,156943.0
2023-11-28 12:50:00,13.25,13.31,13.14,13.31,135393.0,13.25,13.31,13.14,13.31,135393.0
2023-11-28 13:00:00,13.3,13.33,13.19,13.27,238899.0,13.3,13.33,13.19,13.27,238899.0
2023-11-28 13:10:00,13.27,13.29,13.18,13.2,147872.0,13.27,13.29,13.18,13.2,147872.0
2023-11-28 13:20:00,13.2,13.2,13.08,13.13,207867.0,13.2,13.2,13.08,13.13,207867.0
2023-11-28 13:30:00,13.13,13.15,13.01,13.01,104133.0,13.13,13.15,13.01,13.01,104133.0
2023-11-28 13:40:00,13.01,13.06,13.0,13.0,96331.0,13.01,13.06,13.0,13.0,96331.0
2023-11-28 13:50:00,13.01,13.02,12.91,12.95,173392.0,13.01,13.02,12.91,12.95,173392.0
2023-11-28 14:00:00,12.95,12.96,12.9,12.92,79970.0,12.95,12.96,12.9,12.92,79970.0
2023-11-28 14:10:00,12.91,12.99,12.9,12.92,71660.0,12.91,12.99,12.9,12.92,71660.0
2023-11-28 14:20:00,12.92,12.98,12.86,12.98,88835.0,12.92,12.98,12.86,12.98,88835.0
2023-11-28 14:30:00,12.98,13.01,12.93,13.0,53124.0,12.98,13.01,12.93,13.0,53124.0
2023-11-28 14:40:00,13.01,13.08,13.0,13.08,143079.0,13.01,13.08,13.0,13.08,143079.0
2023-11-28 14:50:00,13.09,13.12,13.04,13.11,133357.0,13.09,13.12,13.04,13.11,133357.0
2023-11-28 15:00:00,13.12,13.17,13.08,13.17,151892.0,13.12,13.17,13.08,13.17,151892.0
2023-11-28 15:10:00,13.17,13.17,13.11,13.17,150075.0,13.17,13.17,13.11,13.17,150075.0
2023-11-28 15:20:00,13.17,13.24,13.12,13.23,284823.0,13.17,13.24,13.12,13.23,284823.0
2023-11-28 15:30:00,13.24,13.25,13.18,13.25,265378.0,13.24,13.25,13.18,13.25,265378.0
2023-11-28 15:40:00,13.25,13.39,13.22,13.37,403289.0,13.25,13.39,13.22,13.37,403289.0
2023-11-28 15:50:00,13.37,13.55,13.37,13.51,1160904.0,13.37,13.55,13.37,13.51,1160904.0
2023-11-29 09:30:00,15.49,16.41,15.11,15.19,4436918.0,15.49,16.41,15.11,15.19,4436918.0
2023-11-29 09:40:00,15.18,15.44,14.7,15.37,2695757.0,15.18,15.44,14.7,15.37,2695757.0
2023-11-29 09:50:00,15.35,15.88,15.28,15.59,1803142.0,15.35,15.88,15.28,15.59,1803142.0
2023-11-29 10:00:00,15.6,15.92,15.58,15.73,1466860.0,15.6,15.92,15.58,15.73,1466860.0
2023-11-29 10:10:00,15.72,15.74,15.38,15.39,1093001.0,15.72,15.74,15.38,15.39,1093001.0
2023-11-29 10:20:00,15.39,15.41,14.87,14.88,1389373.0,15.39,15.41,14.87,14.88,1389373.0
2023-11-29 10:30:00,14.89,15.27,14.89,15.19,910426.0,14.89,15.27,14.89,15.19,910426.0
2023-11-29 10:40:00,15.2,15.39,15.11,15.37,786271.0,15.2,15.39,15.11,15.37,786271.0
2023-11-29 10:50:00,15.38,15.54,15.28,15.37,791127.0,15.38,15.54,15.28,15.37,791127.0
2023-11-29 11:00:00,15.37,15.5,15.33,15.33,515793.0,15.37,15.5,15.33,15.33,515793.0
2023-11-29 11:10:00,15.33,15.47,15.21,15.47,456981.0,15.33,15.47,15.21,15.47,456981.0
2023-11-29 11:20:00,15.48,15.93,15.47,15.92,1276308.0,15.48,15.93,15.47,15.92,1276308.0
2023-11-29 11:30:00,15.92,16.14,15.78,16.06,1516887.0,15.92,16.14,15.78,16.06,1516887.0
2023-11-29 11:40:00,16.07,16.29,16.05,16.24,1139358.0,16.07,16.29,16.05,16.24,1139358.0
2023-11-29 11:50:00,16.24,16.34,15.93,16.25,948894.0,16.24,16.34,15.93,16.25,948894.0
2023-11-29 12:00:00,16.25,16.64,16.16,16.6,1291457.0,16.25,16.64,16.16,16.6,1291457.0
2023-11-29 12:10:00,16.6,17.1,16.59,16.9,2608816.0,16.6,17.1,16.59,16.9,2608816.0
2023-11-29 12:20:00,16.9,16.9,16.4,16.55,1824659.0,16.9,16.9,16.4,16.55,1824659.0
2023-11-29 12:30:00,16.55,16.82,16.53,16.73,1136625.0,16.55,16.82,16.53,16.73,1136625.0
2023-11-29 12:40:00,16.72,17.08,16.64,16.73,1665932.0,16.72,17.08,16.64,16.73,1665932.0
2023-11-29 12:50:00,16.74,17.05,16.56,16.73,1540960.0,16.74,17.05,16.56,16.73,1540960.0
2023-11-29 13:00:00,16.73,16.85,16.66,16.8,863481.0,16.73,16.85,16.66,16.8,863481.0
2023-11-29 13:10:00,16.8,17.36,16.79,17.06,1833050.0,16.8,17.36,16.79,17.06,1833050.0
2023-11-29 13:20:00,17.07,17.07,16.63,16.79,1392859.0,17.07,17.07,16.63,16.79,1392859.0
2023-11-29 13:30:00,16.79,17.0,16.76,16.94,763480.0,16.79,17.0,16.76,16.94,763480.0
2023-11-29 13:40:00,16.94,17.14,16.83,17.05,720227.0,16.94,17.14,16.83,17.05,720227.0
2023-11-29 13:50:00,17.05,17.11,16.86,17.04,735520.0,17.05,17.11,16.86,17.04,735520.0
2023-11-29 14:00:00,17.03,17.35,17.0,17.19,1167359.0,17.03,17.35,17.0,17.19,1167359.0
2023-11-29 14:10:00,17.2,17.56,17.16,17.52,1402292.0,17.2,17.56,17.16,17.52,1402292.0
2023-11-29 14:20:00,17.51,17.55,17.27,17.28,1205648.0,17.51,17.55,17.27,17.28,1205648.0
2023-11-29 14:30:00,17.29,17.4,17.05,17.23,1247591.0,17.29,17.4,17.05,17.23,1247591.0
2023-11-29 14:40:00,17.23,17.29,16.77,16.82,1101450.0,17.23,17.29,16.77,16.82,1101450.0
2023-11-29 14:50:00,16.82,16.83,15.93,16.13,2733410.0,16.82,16.83,15.93,16.13,2733410.0
2023-11-29 15:00:00,16.14,16.17,15.82,16.06,1449083.0,16.14,16.17,15.82,16.06,1449083.0
2023-11-29 15:10:00,16.07,16.12,15.61,15.73,1294022.0,16.07,16.12,15.61,15.73,1294022.0
2023-11-29 15:20:00,15.72,15.81,15.58,15.77,1020465.0,15.72,15.81,15.58,15.77,1020465.0
2023-11-29 15:30:00,15.77,15.93,15.68,15.77,897727.0,15.77,15.93,15.68,15.77,897727.0
2023-11-29 15:40:00,15.77,16.2,15.76,16.16,1101466.0,15.77,16.2,15.76,16.16,1101466.0
2023-11-29 15:50:00,16.17,16.3,16.12,16.25,1530364.0,16.17,16.3,16.12,16.25,1530364.0
2023-11-30 09:30:00,16.29,16.33,15.56,15.95,1259097.0,16.29,16.33,15.56,15.95,1259097.0
2023-11-30 09:40:00,15.94,15.95,15.35,15.4,1070424.0,15.94,15.95,15.35,15.4,1070424.0
2023-11-30 09:50:00,15.4,15.82,15.33,15.78,787210.0,15.4,15.82,15.33,15.78,787210.0
2023-11-30 10:00:00,15.78,15.78,15.53,15.64,434118.0,15.78,15.78,15.53,15.64,434118.0
2023-11-30 10:10:00,15.65,15.74,15.44,15.63,442642.0,15.65,15.74,15.44,15.63,442642.0
2023-11-30 10:20:00,15.63,15.64,15.33,15.35,411966.0,15.63,15.64,15.33,15.35,411966.0
2023-11-30 10:30:00,15.36,15.36,15.08,15.09,750715.0,15.36,15.36,15.08,15.09,750715.0
2023-11-30 10:40:00,15.09,15.1,14.82,14.83,922987.0,15.09,15.1,14.82,14.83,922987.0
2023-11-30 10:50:00,14.86,14.95,14.7,14.82,692699.0,14.86,14.95,14.7,14.82,692699.0
2023-11-30 11:00:00,14.82,14.89,14.73,14.78,309835.0,14.82,14.89,14.73,14.78,309835.0
2023-11-30 11:10:00,14.78,14.79,14.52,14.53,499725.0,14.78,14.79,14.52,14.53,499725.0
2023-11-30 11:20:00,14.53,14.63,14.46,14.48,482659.0,14.53,14.63,14.46,14.48,482659.0
2023-11-30 11:30:00,14.48,14.49,14.31,14.45,450472.0,14.48,14.49,14.31,14.45,450472.0
2023-11-30 11:40:00,14.43,14.58,14.34,14.49,385513.0,14.43,14.58,14.34,14.49,385513.0
2023-11-30 11:50:00,14.5,14.68,14.48,14.62,411848.0,14.5,14.68,14.48,14.62,411848.0
2023-11-30 12:00:00,14.63,14.8,14.52,14.74,309709.0,14.63,14.8,14.52,14.74,309709.0
2023-11-30 12:10:00,14.74,14.89,14.7,14.86,294042.0,14.74,14.89,14.7,14.86,294042.0
2023-11-30 12:20:00,14.86,14.89,14.7,14.7,228964.0,14.86,14.89,14.7,14.7,228964.0
2023-11-30 12:30:00,14.7,14.79,14.7,14.73,142375.0,14.7,14.79,14.7,14.73,142375.0
2023-11-30 12:40:00,14.74,14.74,14.56,14.64,222972.0,14.74,14.74,14.56,14.64,222972.0
2023-11-30 12:50:00,14.63,14.75,14.58,14.75,144119.0,14.63,14.75,14.58,14.75,144119.0
2023-11-30 13:00:00,14.75,14.95,14.74,14.78,310631.0,14.75,14.95,14.74,14.78,310631.0
2023-11-30 13:10:00,14.79,14.85,14.75,14.81,87116.0,14.79,14.85,14.75,14.81,87116.0
2023-11-30 13:20:00,14.81,14.94,14.8,14.89,150741.0,14.81,14.94,14.8,14.89,150741.0
2023-11-30 13:30:00,14.88,15.04,14.82,14.91,212823.0,14.88,15.04,14.82,14.91,212823.0
2023-11-30 13:40:00,14.91,14.91,14.73,14.73,156754.0,14.91,14.91,14.73,14.73,156754.0
2023-11-30 13:50:00,14.73,14.74,14.62,14.69,145906.0,14.73,14.74,14.62,14.69,145906.0
2023-11-30 14:00:00,14.69,14.82,14.68,14.77,103897.0,14.69,14.82,14.68,14.77,103897.0
2023-11-30 14:10:00,14.77,14.83,14.72,14.79,99754.0,14.77,14.83,14.72,14.79,99754.0
2023-11-30 14:20:00,14.79,14.79,14.64,14.69,113068.0,14.79,14.79,14.64,14.69,113068.0
2023-11-30 14:30:00,14.7,14.75,14.67,14.71,84058.0,14.7,14.75,14.67,14.71,84058.0
2023-11-30 14:40:00,14.71,14.85,14.7,14.85,122528.0,14.71,14.85,14.7,14.85,122528.0
2023-11-30 14:50:00,14.85,14.9,14.79,14.81,106783.0,14.85,14.9,14.79,14.81,106783.0
2023-11-30 15:00:00,14.81,14.89,14.76,14.79,103341.0,14.81,14.89,14.76,14.79,103341.0
2023-11-30 15:10:00,14.79,14.85,14.76,14.85,98270.0,14.79,14.85,14.76,14.85,98270.0
2023-11-30 15:20:00,14.85,14.97,14.84,14.91,198287.0,14.85,14.97,14.84,14.91,198287.0
2023-11-30 15:30:00,14.91,14.97,14.63,14.66,353225.0,14.91,14.97,14.63,14.66,353225.0
2023-11-30 15:40:00,14.67,14.7,14.56,14.57,226249.0,14.67,14.7,14.56,14.57,226249.0
2023-11-30 15:50:00,14.57,14.64,14.54,14.54,571920.0,14.57,14.64,14.54,14.54,571920.0
2023-12-01 09:30:00,14.52,15.07,14.5,14.96,599346.0,14.52,15.07,14.5,14.96,599346.0
2023-12-01 09:40:00,14.95,15.47,14.94,15.46,973445.0,14.95,15.47,14.94,15.46,973445.0
2023-12-01 09:50:00,15.46,15.99,15.38,15.64,1716317.0,15.46,15.99,15.38,15.64,1716317.0
2023-12-01 10:00:00,15.67,15.77,15.18,15.51,1280082.0,15.67,15.77,15.18,15.51,1280082.0
2023-12-01 10:10:00,15.51,15.52,15.36,15.48,333799.0,15.51,15.52,15.36,15.48,333799.0
2023-12-01 10:20:00,15.49,15.6,15.07,15.2,443945.0,15.49,15.6,15.07,15.2,443945.0
2023-12-01 10:30:00,15.19,15.36,15.15,15.23,372016.0,15.19,15.36,15.15,15.23,372016.0
2023-12-01 10:40:00,15.22,15.23,15.02,15.02,316781.0,15.22,15.23,15.02,15.02,316781.0
2023-12-01 10:50:00,15.02,15.19,15.01,15.13,283402.0,15.02,15.19,15.01,15.13,283402.0
2023-12-01 11:00:00,15.13,15.42,15.08,15.42,325438.0,15.13,15.42,15.08,15.42,325438.0
2023-12-01 11:10:00,15.42,15.43,15.23,15.27,204455.0,15.42,15.43,15.23,15.27,204455.0
2023-12-01 11:20:00,15.28,15.33,15.22,15.28,141327.0,15.28,15.33,15.22,15.28,141327.0
2023-12-01 11:30:00,15.27,15.66,15.23,15.52,385195.0,15.27,15.66,15.23,15.52,385195.0
2023-12-01 11:40:00,15.52,15.54,15.42,15.5,198459.0,15.52,15.54,15.42,15.5,198459.0
2023-12-01 11:50:00,15.49,15.63,15.47,15.53,204765.0,15.49,15.63,15.47,15.53,204765.0
2023-12-01 12:00:00,15.52,15.71,15.5,15.67,274566.0,15.52,15.71,15.5,15.67,274566.0
2023-12-01 12:10:00,15.67,15.67,15.24,15.27,395149.0,15.67,15.67,15.24,15.27,395149.0
2023-12-01 12:20:00,15.28,15.46,15.22,15.39,257963.0,15.28,15.46,15.22,15.39,257963.0
2023-12-01 12:30:00,15.38,15.53,15.36,15.49,134420.0,15.38,15.53,15.36,15.49,134420.0
2023-12-01 12:40:00,15.5,15.58,15.48,15.52,103258.0,15.5,15.58,15.48,15.52,103258.0
2023-12-01 12:50:00,15.52,15.53,15.41,15.47,115545.0,15.52,15.53,15.41,15.47,115545.0
2023-12-01 13:00:00,15.47,15.51,15.39,15.44,120055.0,15.47,15.51,15.39,15.44,120055.0
2023-12-01 13:10:00,15.44,15.55,15.43,15.51,120272.0,15.44,15.55,15.43,15.51,120272.0
2023-12-01 13:20:00,15.51,15.51,15.27,15.27,182634.0,15.51,15.51,15.27,15.27,182634.0
2023-12-01 13:30:00,15.27,15.41,15.26,15.3,115954.0,15.27,15.41,15.26,15.3,115954.0
2023-12-01 13:40:00,15.3,15.31,15.21,15.24,165823.0,15.3,15.31,15.21,15.24,165823.0
2023-12-01 13:50:00,15.24,15.24,15.09,15.1,182466.0,15.24,15.24,15.09,15.1,182466.0
2023-12-01 14:00:00,15.1,15.26,15.07,15.26,206130.0,15.1,15.26,15.07,15.26,206130.0
2023-12-01 14:10:00,15.26,15.26,15.15,15.22,98251.0,15.26,15.26,15.15,15.22,98251.0
2023-12-01 14:20:00,15.21,15.31,15.2,15.29,150199.0,15.21,15.31,15.2,15.29,150199.0
2023-12-01 14:30:00,15.29,15.29,15.2,15.26,71827.0,15.29,15.29,15.2,15.26,71827.0
2023-12-01 14:40:00,15.26,15.27,15.13,15.19,113922.0,15.26,15.27,15.13,15.19,113922.0
2023-12-01 14:50:00,15.19,15.19,15.13,15.15,56580.0,15.19,15.19,15.13,15.15,56580.0
2023-12-01 15:00:00,15.15,15.22,15.13,15.21,96223.0,15.15,15.22,15.13,15.21,96223.0
2023-12-01 15:10:00,15.2,15.2,15.14,15.19,72417.0,15.2,15.2,15.14,15.19,72417.0
2023-12-01 15:20:00,15.19,15.21,15.12,15.13,104239.0,15.19,15.21,15.12,15.13,104239.0
2023-12-01 15:30:00,15.13,15.13,15.06,15.08,248232.0,15.13,15.13,15.06,15.08,248232.0
2023-12-01 15:40:00,15.09,15.1,15.05,15.1,120605.0,15.09,15.1,15.05,15.1,120605.0
2023-12-01 15:50:00,15.1,15.3,15.1,15.3,636767.0,15.1,15.3,15.1,15.3,636767.0
2023-12-04 09:30:00,15.29,15.84,14.91,15.78,1085481.0,15.29,15.84,14.91,15.78,1085481.0
2023-12-04 09:40:00,15.78,16.14,15.76,16.07,952124.0,15.78,16.14,15.76,16.07,952124.0
2023-12-04 09:50:00,16.05,16.29,15.89,16.29,776474.0,16.05,16.29,15.89,16.29,776474.0
2023-12-04 10:00:00,16.28,16.54,16.08,16.09,956089.0,16.28,16.54,16.08,16.09,956089.0
2023-12-04 10:10:00,16.08,16.71,16.04,16.36,1163381.0,16.08,16.71,16.04,16.36,1163381.0
2023-12-04 10:20:00,16.37,16.45,15.95,16.04,681956.0,16.37,16.45,15.95,16.04,681956.0
2023-12-04 10:30:00,16.04,16.17,15.81,15.91,530207.0,16.04,16.17,15.81,15.91,530207.0
2023-12-04 10:40:00,15.92,16.1,15.9,15.98,348707.0,15.92,16.1,15.9,15.98,348707.0
2023-12-04 10:50:00,15.98,15.98,15.86,15.93,174634.0,15.98,15.98,15.86,15.93,174634.0
2023-12-04 11:00:00,15.92,16.44,15.86,16.39,700895.0,15.92,16.44,15.86,16.39,700895.0
2023-12-04 11:10:00,16.39,16.45,16.33,16.43,281329.0,16.39,16.45,16.33,16.43,281329.0
2023-12-04 11:20:00,16.44,16.58,16.36,16.44,470554.0,16.44,16.58,16.36,16.44,470554.0
2023-12-04 11:30:00,16.43,16.52,16.31,16.36,338957.0,16.43,16.52,16.31,16.36,338957.0
2023-12-04 11:40:00,16.37,16.59,16.21,16.56,380434.0,16.37,16.59,16.21,16.56,380434.0
2023-12-04 11:50:00,16.55,16.89,16.55,16.86,546266.0,16.55,16.89,16.55,16.86,546266.0
2023-12-04 12:00:00,16.86,16.88,16.56,16.82,511575.0,16.86,16.88,16.56,16.82,511575.0
2023-12-04 12:10:00,16.8,16.92,16.77,16.87,325231.0,16.8,16.92,16.77,16.87,325231.0
2023-12-04 12:20:00,16.88,16.99,16.82,16.86,361615.0,16.88,16.99,16.82,16.86,361615.0
2023-12-04 12:30:00,16.87,16.94,16.82,16.93,230592.0,16.87,16.94,16.82,16.93,230592.0
2023-12-04 12:40:00,16.93,16.95,16.71,16.8,269007.0,16.93,16.95,16.71,16.8,269007.0
2023-12-04 12:50:00,16.77,16.83,16.75,16.78,156670.0,16.77,16.83,16.75,16.78,156670.0
2023-12-04 13:00:00,16.78,16.84,16.63,16.8,219247.0,16.78,16.84,16.63,16.8,219247.0
2023-12-04 13:10:00,16.8,17.1,16.8,17.09,534362.0,16.8,17.1,16.8,17.09,534362.0
2023-12-04 13:20:00,17.09,17.15,16.77,16.79,281440.0,17.09,17.15,16.77,16.79,281440.0
2023-12-04 13:30:00,16.78,16.86,16.69,16.73,267959.0,16.78,16.86,16.69,16.73,267959.0
2023-12-04 13:40:00,16.73,16.86,16.72,16.83,109353.0,16.73,16.86,16.72,16.83,109353.0
2023-12-04 13:50:00,16.84,16.9,16.7,16.75,160421.0,16.84,16.9,16.7,16.75,160421.0
2023-12-04 14:00:00,16.75,16.77,16.58,16.77,302510.0,16.75,16.77,16.58,16.77,302510.0
2023-12-04 14:10:00,16.77,17.09,16.75,17.08,288210.0,16.77,17.09,16.75,17.08,288210.0
2023-12-04 14:20:00,17.07,17.16,17.04,17.14,351513.0,17.07,17.16,17.04,17.14,351513.0
2023-12-04 14:30:00,17.14,17.25,17.1,17.12,416312.0,17.14,17.25,17.1,17.12,416312.0
2023-12-04 14:40:00,17.11,17.32,17.04,17.26,488585.0,17.11,17.32,17.04,17.26,488585.0
2023-12-04 14:50:00,17.27,17.3,17.12,17.29,259389.0,17.27,17.3,17.12,17.29,259389.0
2023-12-04 15:00:00,17.28,17.32,17.13,17.23,357494.0,17.28,17.32,17.13,17.23,357494.0
2023-12-04 15:10:00,17.22,17.39,17.02,17.38,543496.0,17.22,17.39,17.02,17.38,543496.0
2023-12-04 15:20:00,17.39,17.41,17.26,17.31,366896.0,17.39,17.41,17.26,17.31,366896.0
2023-12-04 15:30:00,17.32,17.37,17.26,17.32,258755.0,17.32,17.37,17.26,17.32,258755.0
2023-12-04 15:40:00,17.32,17.36,17.0,17.19,584938.0,17.32,17.36,17.0,17.19,584938.0
2023-12-04 15:50:00,17.18,17.21,16.96,17.0,821237.0,17.18,17.21,16.96,17.0,821237.0
2023-12-05 09:30:00,16.47,16.72,16.01,16.01,1100733.0,16.47,16.72,16.01,16.01,1100733.0
2023-12-05 09:40:00,16.01,16.14,15.81,16.07,844344.0,16.01,16.14,15.81,16.07,844344.0
2023-12-05 09:50:00,16.06,16.06,15.76,15.95,452031.0,16.06,16.06,15.76,15.95,452031.0
2023-12-05 10:00:00,15.97,16.08,15.82,15.93,248670.0,15.97,16.08,15.82,15.93,248670.0
2023-12-05 10:10:00,15.93,16.08,15.9,15.93,425294.0,15.93,16.08,15.9,15.93,425294.0
2023-12-05 10:20:00,15.93,16.11,15.9,15.96,314552.0,15.93,16.11,15.9,15.96,314552.0
2023-12-05 10:30:00,15.96,16.02,15.82,15.82,333059.0,15.96,16.02,15.82,15.82,333059.0
2023-12-05 10:40:00,15.83,15.84,15.53,15.57,791468.0,15.83,15.84,15.53,15.57,791468.0
2023-12-05 10:50:00,15.56,15.75,15.54,15.74,485025.0,15.56,15.75,15.54,15.74,485025.0
2023-12-05 11:00:00,15.74,15.78,15.61,15.75,387110.0,15.74,15.78,15.61,15.75,387110.0
2023-12-05 11:10:00,15.74,15.74,15.53,15.7,447691.0,15.74,15.74,15.53,15.7,447691.0
2023-12-05 11:20:00,15.69,15.76,15.55,15.55,171001.0,15.69,15.76,15.55,15.55,171001.0
2023-12-05 11:30:00,15.55,15.62,15.41,15.45,466594.0,15.55,15.62,15.41,15.45,466594.0
2023-12-05 11:40:00,15.45,15.6,15.44,15.53,157752.0,15.45,15.6,15.44,15.53,157752.0
2023-12-05 11:50:00,15.52,15.52,15.43,15.51,170848.0,15.52,15.52,15.43,15.51,170848.0
2023-12-05 12:00:00,15.52,15.55,15.47,15.53,132094.0,15.52,15.55,15.47,15.53,132094.0
2023-12-05 12:10:00,15.53,15.55,15.37,15.43,258711.0,15.53,15.55,15.37,15.43,258711.0
2023-12-05 12:20:00,15.43,15.47,15.32,15.33,245599.0,15.43,15.47,15.32,15.33,245599.0
2023-12-05 12:30:00,15.32,15.36,15.22,15.24,317244.0,15.32,15.36,15.22,15.24,317244.0
2023-12-05 12:40:00,15.25,15.27,15.0,15.06,381335.0,15.25,15.27,15.0,15.06,381335.0
2023-12-05 12:50:00,15.05,15.13,15.02,15.06,278566.0,15.05,15.13,15.02,15.06,278566.0
2023-12-05 13:00:00,15.06,15.24,15.05,15.16,313128.0,15.06,15.24,15.05,15.16,313128.0
2023-12-05 13:10:00,15.15,15.27,15.15,15.25,207340.0,15.15,15.27,15.15,15.25,207340.0
2023-12-05 13:20:00,15.25,15.38,15.24,15.29,293609.0,15.25,15.38,15.24,15.29,293609.0
2023-12-05 13:30:00,15.29,15.36,15.25,15.36,138691.0,15.29,15.36,15.25,15.36,138691.0
2023-12-05 13:40:00,15.36,15.44,15.29,15.37,198426.0,15.36,15.44,15.29,15.37,198426.0
2023-12-05 13:50:00,15.38,15.38,15.16,15.18,176903.0,15.38,15.38,15.16,15.18,176903.0
2023-12-05 14:00:00,15.19,15.19,15.1,15.12,147832.0,15.19,15.19,15.1,15.12,147832.0
2023-12-05 14:10:00,15.12,15.14,15.1,15.12,107256.0,15.12,15.14,15.1,15.12,107256.0
2023-12-05 14:20:00,15.11,15.13,15.07,15.12,118642.0,15.11,15.13,15.07,15.12,118642.0
2023-12-05 14:30:00,15.13,15.17,15.08,15.1,138003.0,15.13,15.17,15.08,15.1,138003.0
2023-12-05 14:40:00,15.09,15.1,15.04,15.06,293138.0,15.09,15.1,15.04,15.06,293138.0
2023-12-05 14:50:00,15.05,15.11,15.02,15.1,167352.0,15.05,15.11,15.02,15.1,167352.0
2023-12-05 15:00:00,15.1,15.11,15.03,15.1,320797.0,15.1,15.11,15.03,15.1,320797.0
2023-12-05 15:10:00,15.11,15.11,15.03,15.04,93914.0,15.11,15.11,15.03,15.04,93914.0
2023-12-05 15:20:00,15.03,15.06,15.0,15.02,168920.0,15.03,15.06,15.0,15.02,168920.0
2023-12-05 15:30:00,15.03,15.03,15.01,15.02,122088.0,15.03,15.03,15.01,15.02,122088.0
2023-12-05 15:40:00,15.02,15.03,14.87,15.01,626809.0,15.02,15.03,14.87,15.01,626809.0
2023-12-05 15:50:00,15.01,15.1,14.9,14.91,614612.0,15.01,15.1,14.9,14.91,614612.0
2023-12-06 09:30:00,15.36,15.7,15.14,15.24,958564.0,15.36,15.7,15.14,15.24,958564.0
2023-12-06 09:40:00,15.24,15.5,15.13,15.4,485710.0,15.24,15.5,15.13,15.4,485710.0
2023-12-06 09:50:00,15.39,15.57,15.36,15.48,351453.0,15.39,15.57,15.36,15.48,351453.0
2023-12-06 10:00:00,15.48,15.56,15.35,15.47,322152.0,15.48,15.56,15.35,15.47,322152.0
2023-12-06 10:10:00,15.47,15.5,15.28,15.28,375138.0,15.47,15.5,15.28,15.28,375138.0
2023-12-06 10:20:00,15.29,15.29,14.92,14.93,674256.0,15.29,15.29,14.92,14.93,674256.0
2023-12-06 10:30:00,14.93,15.13,14.91,15.03,447090.0,14.93,15.13,14.91,15.03,447090.0
2023-12-06 10:40:00,15.04,15.23,15.01,15.16,228025.0,15.04,15.23,15.01,15.16,228025.0
2023-12-06 10:50:00,15.15,15.17,15.08,15.13,226543.0,15.15,15.17,15.08,15.13,226543.0
2023-12-06 11:00:00,15.13,15.21,15.09,15.14,164925.0,15.13,15.21,15.09,15.14,164925.0
2023-12-06 11:10:00,15.14,15.24,15.13,15.2,144071.0,15.14,15.24,15.13,15.2,144071.0
2023-12-06 11:20:00,15.21,15.3,15.2,15.26,159055.0,15.21,15.3,15.2,15.26,159055.0
2023-12-06 11:30:00,15.26,15.28,15.1,15.14,190678.0,15.26,15.28,15.1,15.14,190678.0
2023-12-06 11:40:00,15.13,15.15,15.08,15.09,190237.0,15.13,15.15,15.08,15.09,190237.0
2023-12-06 11:50:00,15.09,15.12,15.08,15.09,146389.0,15.09,15.12,15.08,15.09,146389.0
2023-12-06 12:00:00,15.09,15.12,15.04,15.11,136489.0,15.09,15.12,15.04,15.11,136489.0
2023-12-06 12:10:00,15.12,15.15,15.04,15.1,96042.0,15.12,15.15,15.04,15.1,96042.0
2023-12-06 12:20:00,15.1,15.12,15.04,15.07,99323.0,15.1,15.12,15.04,15.07,99323.0
2023-12-06 12:30:00,15.07,15.12,15.04,15.12,96910.0,15.07,15.12,15.04,15.12,96910.0
2023-12-06 12:40:00,15.12,15.12,15.02,15.05,161748.0,15.12,15.12,15.02,15.05,161748.0
2023-12-06 12:50:00,15.06,15.06,14.98,14.98,144416.0,15.06,15.06,14.98,14.98,144416.0
2023-12-06 13:00:00,14.99,15.05,14.97,15.02,109242.0,14.99,15.05,14.97,15.02,109242.0
2023-12-06 13:10:00,15.02,15.03,14.96,14.99,79584.0,15.02,15.03,14.96,14.99,79584.0
2023-12-06 13:20:00,14.99,15.01,14.91,14.97,136218.0,14.99,15.01,14.91,14.97,136218.0
2023-12-06 13:30:00,14.97,15.02,14.96,14.98,94522.0,14.97,15.02,14.96,14.98,94522.0
2023-12-06 13:40:00,14.98,15.02,14.95,14.96,120541.0,14.98,15.02,14.95,14.96,120541.0
2023-12-06 13:50:00,14.96,14.96,14.9,14.91,156835.0,14.96,14.96,14.9,14.91,156835.0
2023-12-06 14:00:00,14.91,14.92,14.8,14.83,287395.0,14.91,14.92,14.8,14.83,287395.0
2023-12-06 14:10:00,14.85,14.91,14.84,14.88,148366.0,14.85,14.91,14.84,14.88,148366.0
2023-12-06 14:20:00,14.89,14.89,14.78,14.78,128360.0,14.89,14.89,14.78,14.78,128360.0
2023-12-06 14:30:00,14.78,14.81,14.71,14.79,237432.0,14.78,14.81,14.71,14.79,237432.0
2023-12-06 14:40:00,14.79,14.8,14.75,14.79,126021.0,14.79,14.8,14.75,14.79,126021.0
2023-12-06 14:50:00,14.8,14.92,14.79,14.88,143658.0,14.8,14.92,14.79,14.88,143658.0
2023-12-06 15:00:00,14.87,14.94,14.83,14.93,138164.0,14.87,14.94,14.83,14.93,138164.0
2023-12-06 15:10:00,14.93,14.94,14.8,14.81,211772.0,14.93,14.94,14.8,14.81,211772.0
2023-12-06 15:20:00,14.81,14.82,14.71,14.77,255360.0,14.81,14.82,14.71,14.77,255360.0
2023-12-06 15:30:00,14.77,14.78,14.73,14.74,268573.0,14.77,14.78,14.73,14.74,268573.0
2023-12-06 15:40:00,14.74,14.74,14.64,14.71,383462.0,14.74,14.74,14.64,14.71,383462.0
2023-12-06 15:50:00,14.72,14.84,14.7,14.83,726934.0,14.72,14.84,14.7,14.83,726934.0
2023-12-07 09:30:00,13.71,14.52,13.56,14.38,1357528.0,13.71,14.52,13.56,14.38,1357528.0
2023-12-07 09:40:00,14.38,14.5,13.92,14.31,782268.0,14.38,14.5,13.92,14.31,782268.0
2023-12-07 09:50:00,14.3,14.76,14.3,14.62,666290.0,14.3,14.76,14.3,14.62,666290.0
2023-12-07 10:00:00,14.63,14.9,14.52,14.58,619575.0,14.63,14.9,14.52,14.58,619575.0
2023-12-07 10:10:00,14.58,14.89,14.51,14.83,476223.0,14.58,14.89,14.51,14.83,476223.0
2023-12-07 10:20:00,14.83,15.17,14.83,15.06,931942.0,14.83,15.17,14.83,15.06,931942.0
2023-12-07 10:30:00,15.07,15.3,14.95,15.17,442370.0,15.07,15.3,14.95,15.17,442370.0
2023-12-07 10:40:00,15.17,15.55,15.16,15.35,698625.0,15.17,15.55,15.16,15.35,698625.0
2023-12-07 10:50:00,15.36,15.42,15.23,15.27,560713.0,15.36,15.42,15.23,15.27,560713.0
2023-12-07 11:00:00,15.27,15.4,15.05,15.13,618471.0,15.27,15.4,15.05,15.13,618471.0
2023-12-07 11:10:00,15.13,15.28,14.78,14.97,519828.0,15.13,15.28,14.78,14.97,519828.0
2023-12-07 11:20:00,14.96,15.09,14.92,15.07,171323.0,14.96,15.09,14.92,15.07,171323.0
2023-12-07 11:30:00,15.07,15.19,15.06,15.16,129022.0,15.07,15.19,15.06,15.16,129022.0
2023-12-07 11:40:00,15.17,15.23,15.06,15.17,185902.0,15.17,15.23,15.06,15.17,185902.0
2023-12-07 11:50:00,15.17,15.19,15.09,15.12,139150.0,15.17,15.19,15.09,15.12,139150.0
2023-12-07 12:00:00,15.12,15.18,14.95,14.96,192046.0,15.12,15.18,14.95,14.96,192046.0
2023-12-07 12:10:00,14.97,15.05,14.91,15.01,163508.0,14.97,15.05,14.91,15.01,163508.0
2023-12-07 12:20:00,15.02,15.08,14.97,15.05,137307.0,15.02,15.08,14.97,15.05,137307.0
2023-12-07 12:30:00,15.05,15.14,15.03,15.11,125108.0,15.05,15.14,15.03,15.11,125108.0
2023-12-07 12:40:00,15.11,15.17,15.05,15.16,123335.0,15.11,15.17,15.05,15.16,123335.0
2023-12-07 12:50:00,15.17,15.3,15.15,15.22,174385.0,15.17,15.3,15.15,15.22,174385.0
2023-12-07 13:00:00,15.22,15.37,15.2,15.36,287842.0,15.22,15.37,15.2,15.36,287842.0
2023-12-07 13:10:00,15.36,15.37,15.24,15.29,159347.0,15.36,15.37,15.24,15.29,159347.0
2023-12-07 13:20:00,15.31,15.35,15.29,15.31,107857.0,15.31,15.35,15.29,15.31,107857.0
2023-12-07 13:30:00,15.31,15.32,15.2,15.27,129417.0,15.31,15.32,15.2,15.27,129417.0
2023-12-07 13:40:00,15.27,15.3,15.24,15.25,55384.0,15.27,15.3,15.24,15.25,55384.0
2023-12-07 13:50:00,15.24,15.34,15.2,15.32,100572.0,15.24,15.34,15.2,15.32,100572.0
2023-12-07 14:00:00,15.32,15.37,15.3,15.33,193988.0,15.32,15.37,15.3,15.33,193988.0
2023-12-07 14:10:00,15.33,15.45,15.32,15.42,277165.0,15.33,15.45,15.32,15.42,277165.0
2023-12-07 14:20:00,15.42,15.54,15.36,15.53,360003.0,15.42,15.54,15.36,15.53,360003.0
2023-12-07 14:30:00,15.53,15.64,15.5,15.64,474265.0,15.53,15.64,15.5,15.64,474265.0
2023-12-07 14:40:00,15.63,15.88,15.63,15.88,652189.0,15.63,15.88,15.63,15.88,652189.0
2023-12-07 14:50:00,15.87,15.96,15.66,15.75,700282.0,15.87,15.96,15.66,15.75,700282.0
2023-12-07 15:00:00,15.74,15.95,15.71,15.95,478409.0,15.74,15.95,15.71,15.95,478409.0
2023-12-07 15:10:00,15.95,16.08,15.72,15.89,800861.0,15.95,16.08,15.72,15.89,800861.0
2023-12-07 15:20:00,15.88,15.99,15.8,15.97,355387.0,15.88,15.99,15.8,15.97,355387.0
2023-12-07 15:30:00,15.97,16.15,15.88,16.13,479671.0,15.97,16.15,15.88,16.13,479671.0
2023-12-07 15:40:00,16.13,16.52,16.12,16.35,1108499.0,16.13,16.52,16.12,16.35,1108499.0
2023-12-07 15:50:00,16.37,16.42,16.26,16.35,1156407.0,16.37,16.42,16.26,16.35,1156407.0
2023-12-08 09:30:00,15.83,16.17,15.63,15.85,798502.0,15.83,16.17,15.63,15.85,798502.0
2023-12-08 09:40:00,15.85,16.3,15.82,16.14,564584.0,15.85,16.3,15.82,16.14,564584.0
2023-12-08 09:50:00,16.14,16.29,16.06,16.18,348891.0,16.14,16.29,16.06,16.18,348891.0
2023-12-08 10:00:00,16.21,16.39,16.2,16.28,324470.0,16.21,16.39,16.2,16.28,324470.0
2023-12-08 10:10:00,16.28,16.48,16.27,16.41,489406.0,16.28,16.48,16.27,16.41,489406.0
2023-12-08 10:20:00,16.4,16.41,15.95,15.95,535287.0,16.4,16.41,15.95,15.95,535287.0
2023-12-08 10:30:00,15.95,15.99,15.7,15.81,555295.0,15.95,15.99,15.7,15.81,555295.0
2023-12-08 10:40:00,15.82,16.08,15.8,15.96,368637.0,15.82,16.08,15.8,15.96,368637.0
2023-12-08 10:50:00,15.96,16.08,15.96,16.0,194836.0,15.96,16.08,15.96,16.0,194836.0
2023-12-08 11:00:00,16.0,16.17,15.95,16.16,184319.0,16.0,16.17,15.95,16.16,184319.0
2023-12-08 11:10:00,16.16,16.16,16.02,16.05,146729.0,16.16,16.16,16.02,16.05,146729.0
2023-12-08 11:20:00,16.05,16.15,16.0,16.14,131497.0,16.05,16.15,16.0,16.14,131497.0
2023-12-08 11:30:00,16.15,16.32,16.15,16.19,209850.0,16.15,16.32,16.15,16.19,209850.0
2023-12-08 11:40:00,16.19,16.19,16.04,16.12,128899.0,16.19,16.19,16.04,16.12,128899.0
2023-12-08 11:50:00,16.11,16.16,16.09,16.12,96019.0,16.11,16.16,16.09,16.12,96019.0
2023-12-08 12:00:00,16.12,16.22,16.09,16.14,80659.0,16.12,16.22,16.09,16.14,80659.0
2023-12-08 12:10:00,16.14,16.16,16.03,16.05,119487.0,16.14,16.16,16.03,16.05,119487.0
2023-12-08 12:20:00,16.05,16.06,15.86,15.88,177710.0,16.05,16.06,15.86,15.88,177710.0
2023-12-08 12:30:00,15.88,15.97,15.85,15.97,79153.0,15.88,15.97,15.85,15.97,79153.0
2023-12-08 12:40:00,15.97,16.02,15.93,15.94,138634.0,15.97,16.02,15.93,15.94,138634.0
2023-12-08 12:50:00,15.94,15.97,15.9,15.96,83362.0,15.94,15.97,15.9,15.96,83362.0
2023-12-08 13:00:00,15.97,16.01,15.94,15.95,69766.0,15.97,16.01,15.94,15.95,69766.0
2023-12-08 13:10:00,15.94,16.08,15.94,16.07,173875.0,15.94,16.08,15.94,16.07,173875.0
2023-12-08 13:20:00,16.07,16.12,15.96,15.99,153335.0,16.07,16.12,15.96,15.99,153335.0
2023-12-08 13:30:00,15.98,16.03,15.95,16.02,86589.0,15.98,16.03,15.95,16.02,86589.0
2023-12-08 13:40:00,16.02,16.03,15.94,16.01,56006.0,16.02,16.03,15.94,16.01,56006.0
2023-12-08 13:50:00,16.0,16.01,15.97,15.99,57967.0,16.0,16.01,15.97,15.99,57967.0
2023-12-08 14:00:00,16.0,16.05,15.97,15.98,105296.0,16.0,16.05,15.97,15.98,105296.0
2023-12-08 14:10:00,15.98,15.98,15.87,15.89,143016.0,15.98,15.98,15.87,15.89,143016.0
2023-12-08 14:20:00,15.89,15.89,15.83,15.87,90223.0,15.89,15.89,15.83,15.87,90223.0
2023-12-08 14:30:00,15.88,15.95,15.84,15.85,155585.0,15.88,15.95,15.84,15.85,155585.0
2023-12-08 14:40:00,15.86,15.86,15.67,15.68,172608.0,15.86,15.86,15.67,15.68,172608.0
2023-12-08 14:50:00,15.68,15.72,15.62,15.67,198841.0,15.68,15.72,15.62,15.67,198841.0
2023-12-08 15:00:00,15.67,15.72,15.6,15.68,162361.0,15.67,15.72,15.6,15.68,162361.0
2023-12-08 15:10:00,15.68,15.79,15.67,15.79,146657.0,15.68,15.79,15.67,15.79,146657.0
2023-12-08 15:20:00,15.79,15.81,15.71,15.77,136455.0,15.79,15.81,15.71,15.77,136455.0
2023-12-08 15:30:00,15.77,15.77,15.61,15.63,292177.0,15.77,15.77,15.61,15.63,292177.0
2023-12-08 15:40:00,15.64,15.67,15.57,15.57,360713.0,15.64,15.67,15.57,15.57,360713.0
2023-12-08 15:50:00,15.58,15.59,15.47,15.55,685139.0,15.58,15.59,15.47,15.55,685139.0
2023-12-11 09:30:00,15.45,15.66,15.26,15.59,326175.0,15.45,15.66,15.26,15.59,326175.0
2023-12-11 09:40:00,15.59,15.69,15.28,15.31,233195.0,15.59,15.69,15.28,15.31,233195.0
2023-12-11 09:50:00,15.31,15.35,15.2,15.24,180256.0,15.31,15.35,15.2,15.24,180256.0
2023-12-11 10:00:00,15.24,15.31,15.2,15.23,89878.0,15.24,15.31,15.2,15.23,89878.0
2023-12-11 10:10:00,15.23,15.3,15.17,15.27,147612.0,15.23,15.3,15.17,15.27,147612.0
2023-12-11 10:20:00,15.26,15.27,15.16,15.16,141427.0,15.26,15.27,15.16,15.16,141427.0
2023-12-11 10:30:00,15.17,15.23,15.16,15.2,127118.0,15.17,15.23,15.16,15.2,127118.0
2023-12-11 10:40:00,15.21,15.23,15.15,15.18,75218.0,15.21,15.23,15.15,15.18,75218.0
2023-12-11 10:50:00,15.18,15.26,15.14,15.23,108634.0,15.18,15.26,15.14,15.23,108634.0
2023-12-11 11:00:00,15.24,15.24,15.17,15.19,78340.0,15.24,15.24,15.17,15.19,78340.0
2023-12-11 11:10:00,15.19,15.21,15.12,15.15,155803.0,15.19,15.21,15.12,15.15,155803.0
2023-12-11 11:20:00,15.14,15.18,15.12,15.13,80878.0,15.14,15.18,15.12,15.13,80878.0
2023-12-11 11:30:00,15.13,15.14,15.08,15.1,67140.0,15.13,15.14,15.08,15.1,67140.0
2023-12-11 11:40:00,15.11,15.14,15.06,15.08,101716.0,15.11,15.14,15.06,15.08,101716.0
2023-12-11 11:50:00,15.08,15.1,15.02,15.07,105328.0,15.08,15.1,15.02,15.07,105328.0
2023-12-11 12:00:00,15.07,15.12,15.02,15.12,92692.0,15.07,15.12,15.02,15.12,92692.0
2023-12-11 12:10:00,15.11,15.25,15.11,15.25,134219.0,15.11,15.25,15.11,15.25,134219.0
2023-12-11 12:20:00,15.25,15.4,15.25,15.4,156297.0,15.25,15.4,15.25,15.4,156297.0
2023-12-11 12:30:00,15.4,15.43,15.34,15.42,101365.0,15.4,15.43,15.34,15.42,101365.0
2023-12-11 12:40:00,15.42,15.43,15.28,15.32,80262.0,15.42,15.43,15.28,15.32,80262.0
2023-12-11 12:50:00,15.32,15.33,15.21,15.25,69531.0,15.32,15.33,15.21,15.25,69531.0
2023-12-11 13:00:00,15.25,15.29,15.23,15.27,26226.0,15.25,15.29,15.23,15.27,26226.0
2023-12-11 13:10:00,15.27,15.3,15.24,15.28,44982.0,15.27,15.3,15.24,15.28,44982.0
2023-12-11 13:20:00,15.28,15.29,15.22,15.26,47598.0,15.28,15.29,15.22,15.26,47598.0
2023-12-11 13:30:00,15.27,15.27,15.21,15.22,20940.0,15.27,15.27,15.21,15.22,20940.0
2023-12-11 13:40:00,15.22,15.23,15.12,15.14,112311.0,15.22,15.23,15.12,15.14,112311.0
2023-12-11 13:50:00,15.13,15.23,15.08,15.23,92315.0,15.13,15.23,15.08,15.23,92315.0
2023-12-11 14:00:00,15.22,15.24,15.17,15.19,43333.0,15.22,15.24,15.17,15.19,43333.0
2023-12-11 14:10:00,15.19,15.26,15.17,15.22,71026.0,15.19,15.26,15.17,15.22,71026.0
2023-12-11 14:20:00,15.21,15.26,15.2,15.21,42885.0,15.21,15.26,15.2,15.21,42885.0
2023-12-11 14:30:00,15.22,15.24,15.18,15.21,25357.0,15.22,15.24,15.18,15.21,25357.0
2023-12-11 14:40:00,15.2,15.21,15.16,15.21,12899.0,15.2,15.21,15.16,15.21,12899.0
2023-12-11 14:50:00,15.21,15.22,15.17,15.17,26595.0,15.21,15.22,15.17,15.17,26595.0
2023-12-11 15:00:00,15.17,15.21,15.15,15.21,32437.0,15.17,15.21,15.15,15.21,32437.0
2023-12-11 15:10:00,15.21,15.24,15.17,15.2,40295.0,15.21,15.24,15.17,15.2,40295.0
2023-12-11 15:20:00,15.19,15.2,15.07,15.07,72296.0,15.19,15.2,15.07,15.07,72296.0
2023-12-11 15:30:00,15.07,15.08,14.97,15.01,251663.0,15.07,15.08,14.97,15.01,251663.0
2023-12-11 15:40:00,15.0,15.07,15.0,15.06,142373.0,15.0,15.07,15.0,15.06,142373.0
2023-12-11 15:50:00,15.06,15.1,15.03,15.04,297760.0,15.06,15.1,15.03,15.04,297760.0
2023-12-12 09:30:00,15.12,15.16,14.84,14.9,274975.0,15.12,15.16,14.84,14.9,274975.0
2023-12-12 09:40:00,14.9,15.08,14.87,15.03,251415.0,14.9,15.08,14.87,15.03,251415.0
2023-12-12 09:50:00,15.03,15.22,15.03,15.14,154976.0,15.03,15.22,15.03,15.14,154976.0
2023-12-12 10:00:00,15.13,15.15,15.04,15.06,120345.0,15.13,15.15,15.04,15.06,120345.0
2023-12-12 10:10:00,15.06,15.14,15.0,15.1,131281.0,15.06,15.14,15.0,15.1,131281.0
2023-12-12 10:20:00,15.12,15.15,15.07,15.07,44188.0,15.12,15.15,15.07,15.07,44188.0
2023-12-12 10:30:00,15.07,15.16,15.06,15.13,88291.0,15.07,15.16,15.06,15.13,88291.0
2023-12-12 10:40:00,15.13,15.36,15.12,15.27,220488.0,15.13,15.36,15.12,15.27,220488.0
2023-12-12 10:50:00,15.26,15.28,15.19,15.25,116245.0,15.26,15.28,15.19,15.25,116245.0
2023-12-12 11:00:00,15.25,15.28,15.2,15.24,70519.0,15.25,15.28,15.2,15.24,70519.0
2023-12-12 11:10:00,15.24,15.29,15.21,15.24,81662.0,15.24,15.29,15.21,15.24,81662.0
2023-12-12 11:20:00,15.25,15.32,15.22,15.24,63523.0,15.25,15.32,15.22,15.24,63523.0
2023-12-12 11:30:00,15.24,15.26,15.15,15.18,56471.0,15.24,15.26,15.15,15.18,56471.0
2023-12-12 11:40:00,15.17,15.18,15.12,15.13,51058.0,15.17,15.18,15.12,15.13,51058.0
2023-12-12 11:50:00,15.14,15.15,15.05,15.08,70042.0,15.14,15.15,15.05,15.08,70042.0
2023-12-12 12:00:00,15.07,15.1,15.04,15.06,48423.0,15.07,15.1,15.04,15.06,48423.0
2023-12-12 12:10:00,15.06,15.16,15.04,15.13,74192.0,15.06,15.16,15.04,15.13,74192.0
2023-12-12 12:20:00,15.13,15.18,15.13,15.14,36728.0,15.13,15.18,15.13,15.14,36728.0
2023-12-12 12:30:00,15.14,15.19,15.13,15.15,39729.0,15.14,15.19,15.13,15.15,39729.0
2023-12-12 12:40:00,15.16,15.21,15.15,15.21,47861.0,15.16,15.21,15.15,15.21,47861.0
2023-12-12 12:50:00,15.21,15.22,15.17,15.18,53877.0,15.21,15.22,15.17,15.18,53877.0
2023-12-12 13:00:00,15.18,15.26,15.16,15.23,54603.0,15.18,15.26,15.16,15.23,54603.0
2023-12-12 13:10:00,15.22,15.28,15.22,15.23,79873.0,15.22,15.28,15.22,15.23,79873.0
2023-12-12 13:20:00,15.24,15.24,15.19,15.19,29996.0,15.24,15.24,15.19,15.19,29996.0
2023-12-12 13:30:00,15.2,15.22,15.14,15.17,31709.0,15.2,15.22,15.14,15.17,31709.0
2023-12-12 13:40:00,15.16,15.21,15.16,15.2,21532.0,15.16,15.21,15.16,15.2,21532.0
2023-12-12 13:50:00,15.21,15.24,15.2,15.23,32893.0,15.21,15.24,15.2,15.23,32893.0
2023-12-12 14:00:00,15.23,15.23,15.16,15.19,53234.0,15.23,15.23,15.16,15.19,53234.0
2023-12-12 14:10:00,15.2,15.24,15.19,15.24,36644.0,15.2,15.24,15.19,15.24,36644.0
2023-12-12 14:20:00,15.24,15.33,15.24,15.29,122166.0,15.24,15.33,15.24,15.29,122166.0
2023-12-12 14:30:00,15.29,15.32,15.27,15.28,46024.0,15.29,15.32,15.27,15.28,46024.0
2023-12-12 14:40:00,15.28,15.31,15.26,15.27,39554.0,15.28,15.31,15.26,15.27,39554.0
2023-12-12 14:50:00,15.27,15.29,15.26,15.28,31870.0,15.27,15.29,15.26,15.28,31870.0
2023-12-12 15:00:00,15.28,15.31,15.22,15.24,61082.0,15.28,15.31,15.22,15.24,61082.0
2023-12-12 15:10:00,15.23,15.26,15.2,15.21,99546.0,15.23,15.26,15.2,15.21,99546.0
2023-12-12 15:20:00,15.21,15.25,15.21,15.23,52227.0,15.21,15.25,15.21,15.23,52227.0
2023-12-12 15:30:00,15.22,15.24,15.2,15.21,93588.0,15.22,15.24,15.2,15.21,93588.0
2023-12-12 15:40:00,15.21,15.22,15.15,15.15,108996.0,15.21,15.22,15.15,15.15,108996.0
2023-12-12 15:50:00,15.16,15.25,15.12,15.23,422073.0,15.16,15.25,15.12,15.23,422073.0
2023-12-13 09:30:00,15.22,15.4,15.19,15.32,187110.0,15.22,15.4,15.19,15.32,187110.0
2023-12-13 09:40:00,15.32,15.55,15.3,15.53,206677.0,15.32,15.55,15.3,15.53,206677.0
2023-12-13 09:50:00,15.52,15.6,15.42,15.49,205286.0,15.52,15.6,15.42,15.49,205286.0
2023-12-13 10:00:00,15.5,15.54,15.35,15.49,124877.0,15.5,15.54,15.35,15.49,124877.0
2023-12-13 10:10:00,15.48,15.51,15.43,15.46,84369.0,15.48,15.51,15.43,15.46,84369.0
2023-12-13 10:20:00,15.47,15.51,15.4,15.42,79805.0,15.47,15.51,15.4,15.42,79805.0
2023-12-13 10:30:00,15.42,15.48,15.38,15.47,92029.0,15.42,15.48,15.38,15.47,92029.0
2023-12-13 10:40:00,15.48,15.66,15.48,15.61,205632.0,15.48,15.66,15.48,15.61,205632.0
2023-12-13 10:50:00,15.61,15.65,15.5,15.6,157496.0,15.61,15.65,15.5,15.6,157496.0
2023-12-13 11:00:00,15.6,15.65,15.57,15.64,87845.0,15.6,15.65,15.57,15.64,87845.0
2023-12-13 11:10:00,15.63,15.78,15.62,15.65,259723.0,15.63,15.78,15.62,15.65,259723.0
2023-12-13 11:20:00,15.66,15.67,15.55,15.59,102977.0,15.66,15.67,15.55,15.59,102977.0
2023-12-13 11:30:00,15.58,15.58,15.45,15.5,137969.0,15.58,15.58,15.45,15.5,137969.0
2023-12-13 11:40:00,15.49,15.56,15.44,15.55,99087.0,15.49,15.56,15.44,15.55,99087.0
2023-12-13 11:50:00,15.56,15.66,15.54,15.66,80670.0,15.56,15.66,15.54,15.66,80670.0
2023-12-13 12:00:00,15.66,15.7,15.6,15.66,70644.0,15.66,15.7,15.6,15.66,70644.0
2023-12-13 12:10:00,15.65,15.76,15.65,15.69,99979.0,15.65,15.76,15.65,15.69,99979.0
2023-12-13 12:20:00,15.7,15.74,15.67,15.69,73035.0,15.7,15.74,15.67,15.69,73035.0
2023-12-13 12:30:00,15.68,15.69,15.58,15.61,83850.0,15.68,15.69,15.58,15.61,83850.0
2023-12-13 12:40:00,15.62,15.63,15.56,15.61,58750.0,15.62,15.63,15.56,15.61,58750.0
2023-12-13 12:50:00,15.6,15.65,15.58,15.62,85091.0,15.6,15.65,15.58,15.62,85091.0
2023-12-13 13:00:00,15.62,15.67,15.59,15.63,47506.0,15.62,15.67,15.59,15.63,47506.0
2023-12-13 13:10:00,15.63,15.65,15.53,15.54,65038.0,15.63,15.65,15.53,15.54,65038.0
2023-12-13 13:20:00,15.54,15.56,15.45,15.52,78931.0,15.54,15.56,15.45,15.52,78931.0
2023-12-13 13:30:00,15.52,15.52,15.42,15.49,68592.0,15.52,15.52,15.42,15.49,68592.0
2023-12-13 13:40:00,15.49,15.54,15.47,15.54,45168.0,15.49,15.54,15.47,15.54,45168.0
2023-12-13 13:50:00,15.54,15.61,15.53,15.59,62659.0,15.54,15.61,15.53,15.59,62659.0
2023-12-13 14:00:00,15.58,15.78,15.58,15.78,146451.0,15.58,15.78,15.58,15.78,146451.0
2023-12-13 14:10:00,15.78,15.86,15.76,15.85,222926.0,15.78,15.86,15.76,15.85,222926.0
2023-12-13 14:20:00,15.85,16.14,15.83,16.1,385158.0,15.85,16.14,15.83,16.1,385158.0
2023-12-13 14:30:00,16.1,16.23,15.98,16.18,324223.0,16.1,16.23,15.98,16.18,324223.0
2023-12-13 14:40:00,16.19,16.27,16.16,16.23,370631.0,16.19,16.27,16.16,16.23,370631.0
2023-12-13 14:50:00,16.23,16.5,16.22,16.38,577819.0,16.23,16.5,16.22,16.38,577819.0
2023-12-13 15:00:00,16.39,16.8,16.38,16.55,706884.0,16.39,16.8,16.38,16.55,706884.0
2023-12-13 15:10:00,16.56,16.58,16.37,16.46,417445.0,16.56,16.58,16.37,16.46,417445.0
2023-12-13 15:20:00,16.46,16.57,16.39,16.46,223597.0,16.46,16.57,16.39,16.46,223597.0
2023-12-13 15:30:00,16.46,16.61,16.44,16.59,324396.0,16.46,16.61,16.44,16.59,324396.0
2023-12-13 15:40:00,16.59,16.64,16.5,16.57,442125.0,16.59,16.64,16.5,16.57,442125.0
2023-12-13 15:50:00,16.57,16.7,16.56,16.7,716254.0,16.57,16.7,16.56,16.7,716254.0
2023-12-14 09:30:00,17.14,17.41,16.8,16.88,886232.0,17.14,17.41,16.8,16.88,886232.0
2023-12-14 09:40:00,16.86,17.21,16.83,17.19,440688.0,16.86,17.21,16.83,17.19,440688.0
2023-12-14 09:50:00,17.19,17.6,17.18,17.58,963448.0,17.19,17.6,17.18,17.58,963448.0
2023-12-14 10:00:00,17.59,17.67,17.39,17.44,370196.0,17.59,17.67,17.39,17.44,370196.0
2023-12-14 10:10:00,17.44,17.48,17.18,17.26,301690.0,17.44,17.48,17.18,17.26,301690.0
2023-12-14 10:20:00,17.27,17.52,17.26,17.38,244231.0,17.27,17.52,17.26,17.38,244231.0
2023-12-14 10:30:00,17.39,17.53,17.34,17.53,200808.0,17.39,17.53,17.34,17.53,200808.0
2023-12-14 10:40:00,17.53,17.58,17.33,17.43,199364.0,17.53,17.58,17.33,17.43,199364.0
2023-12-14 10:50:00,17.43,17.6,17.42,17.55,207632.0,17.43,17.6,17.42,17.55,207632.0
2023-12-14 11:00:00,17.54,17.63,17.45,17.45,279607.0,17.54,17.63,17.45,17.45,279607.0
2023-12-14 11:10:00,17.46,17.66,17.26,17.65,272206.0,17.46,17.66,17.26,17.65,272206.0
2023-12-14 11:20:00,17.64,17.77,17.59,17.7,305950.0,17.64,17.77,17.59,17.7,305950.0
2023-12-14 11:30:00,17.71,17.78,17.6,17.63,207901.0,17.71,17.78,17.6,17.63,207901.0
2023-12-14 11:40:00,17.64,17.79,17.64,17.77,184321.0,17.64,17.79,17.64,17.77,184321.0
2023-12-14 11:50:00,17.76,17.79,17.62,17.63,195827.0,17.76,17.79,17.62,17.63,195827.0
2023-12-14 12:00:00,17.62,17.7,17.53,17.67,180335.0,17.62,17.7,17.53,17.67,180335.0
2023-12-14 12:10:00,17.67,17.78,17.66,17.75,194624.0,17.67,17.78,17.66,17.75,194624.0
2023-12-14 12:20:00,17.75,17.77,17.66,17.74,131846.0,17.75,17.77,17.66,17.74,131846.0
2023-12-14 12:30:00,17.74,17.86,17.7,17.7,156181.0,17.74,17.86,17.7,17.7,156181.0
2023-12-14 12:40:00,17.71,17.84,17.71,17.83,123040.0,17.71,17.84,17.71,17.83,123040.0
2023-12-14 12:50:00,17.84,17.88,17.48,17.51,265724.0,17.84,17.88,17.48,17.51,265724.0
2023-12-14 13:00:00,17.5,17.53,17.33,17.51,262729.0,17.5,17.53,17.33,17.51,262729.0
2023-12-14 13:10:00,17.5,17.69,17.49,17.68,140467.0,17.5,17.69,17.49,17.68,140467.0
2023-12-14 13:20:00,17.68,17.78,17.63,17.64,161023.0,17.68,17.78,17.63,17.64,161023.0
2023-12-14 13:30:00,17.63,17.69,17.59,17.63,119834.0,17.63,17.69,17.59,17.63,119834.0
2023-12-14 13:40:00,17.64,17.64,17.45,17.48,150816.0,17.64,17.64,17.45,17.48,150816.0
2023-12-14 13:50:00,17.48,17.5,17.34,17.47,192428.0,17.48,17.5,17.34,17.47,192428.0
2023-12-14 14:00:00,17.47,17.5,17.4,17.41,108525.0,17.47,17.5,17.4,17.41,108525.0
2023-12-14 14:10:00,17.41,17.47,17.35,17.46,100194.0,17.41,17.47,17.35,17.46,100194.0
2023-12-14 14:20:00,17.47,17.55,17.4,17.53,125145.0,17.47,17.55,17.4,17.53,125145.0
2023-12-14 14:30:00,17.53,17.6,17.5,17.51,106319.0,17.53,17.6,17.5,17.51,106319.0
2023-12-14 14:40:00,17.51,17.59,17.51,17.58,62336.0,17.51,17.59,17.51,17.58,62336.0
2023-12-14 14:50:00,17.58,17.65,17.51,17.64,106452.0,17.58,17.65,17.51,17.64,106452.0
2023-12-14 15:00:00,17.64,17.66,17.59,17.65,97071.0,17.64,17.66,17.59,17.65,97071.0
2023-12-14 15:10:00,17.64,17.7,17.58,17.65,108701.0,17.64,17.7,17.58,17.65,108701.0
2023-12-14 15:20:00,17.66,17.71,17.58,17.58,119781.0,17.66,17.71,17.58,17.58,119781.0
2023-12-14 15:30:00,17.58,17.66,17.56,17.61,174657.0,17.58,17.66,17.56,17.61,174657.0
2023-12-14 15:40:00,17.61,17.61,17.48,17.52,218484.0,17.61,17.61,17.48,17.52,218484.0
2023-12-14 15:50:00,17.52,17.55,17.42,17.43,488941.0,17.52,17.55,17.42,17.43,488941.0
2023-12-15 09:30:00,17.4,17.58,17.17,17.34,438951.0,17.4,17.58,17.17,17.34,438951.0
2023-12-15 09:40:00,17.34,17.54,17.2,17.24,208166.0,17.34,17.54,17.2,17.24,208166.0
2023-12-15 09:50:00,17.24,17.3,17.08,17.28,230843.0,17.24,17.3,17.08,17.28,230843.0
2023-12-15 10:00:00,17.28,17.33,17.17,17.21,125021.0,17.28,17.33,17.17,17.21,125021.0
2023-12-15 10:10:00,17.2,17.21,17.01,17.01,186472.0,17.2,17.21,17.01,17.01,186472.0
2023-12-15 10:20:00,17.02,17.39,17.01,17.33,217957.0,17.02,17.39,17.01,17.33,217957.0
2023-12-15 10:30:00,17.33,17.42,17.28,17.32,127218.0,17.33,17.42,17.28,17.32,127218.0
2023-12-15 10:40:00,17.32,17.36,17.25,17.33,88834.0,17.32,17.36,17.25,17.33,88834.0
2023-12-15 10:50:00,17.33,17.5,17.31,17.44,124342.0,17.33,17.5,17.31,17.44,124342.0
2023-12-15 11:00:00,17.44,17.48,17.33,17.36,101562.0,17.44,17.48,17.33,17.36,101562.0
2023-12-15 11:10:00,17.36,17.38,17.26,17.27,80582.0,17.36,17.38,17.26,17.27,80582.0
2023-12-15 11:20:00,17.27,17.38,17.27,17.37,71092.0,17.27,17.38,17.27,17.37,71092.0
2023-12-15 11:30:00,17.37,17.41,17.35,17.36,50779.0,17.37,17.41,17.35,17.36,50779.0
2023-12-15 11:40:00,17.39,17.4,17.29,17.29,59621.0,17.39,17.4,17.29,17.29,59621.0
2023-12-15 11:50:00,17.3,17.34,17.26,17.34,48089.0,17.3,17.34,17.26,17.34,48089.0
2023-12-15 12:00:00,17.34,17.34,17.26,17.28,48684.0,17.34,17.34,17.26,17.28,48684.0
2023-12-15 12:10:00,17.28,17.33,17.24,17.24,46456.0,17.28,17.33,17.24,17.24,46456.0
2023-12-15 12:20:00,17.24,17.27,17.19,17.27,61613.0,17.24,17.27,17.19,17.27,61613.0
2023-12-15 12:30:00,17.27,17.28,17.2,17.24,42322.0,17.27,17.28,17.2,17.24,42322.0
2023-12-15 12:40:00,17.23,17.28,17.19,17.26,91961.0,17.23,17.28,17.19,17.26,91961.0
2023-12-15 12:50:00,17.26,17.29,17.19,17.2,63737.0,17.26,17.29,17.19,17.2,63737.0
2023-12-15 13:00:00,17.21,17.21,17.1,17.11,100815.0,17.21,17.21,17.1,17.11,100815.0
2023-12-15 13:10:00,17.12,17.17,17.07,17.15,74846.0,17.12,17.17,17.07,17.15,74846.0
2023-12-15 13:20:00,17.16,17.26,17.14,17.26,48487.0,17.16,17.26,17.14,17.26,48487.0
2023-12-15 13:30:00,17.25,17.28,17.2,17.23,56136.0,17.25,17.28,17.2,17.23,56136.0
2023-12-15 13:40:00,17.23,17.25,17.18,17.22,51395.0,17.23,17.25,17.18,17.22,51395.0
2023-12-15 13:50:00,17.22,17.25,17.16,17.16,52004.0,17.22,17.25,17.16,17.16,52004.0
2023-12-15 14:00:00,17.16,17.23,17.15,17.22,76690.0,17.16,17.23,17.15,17.22,76690.0
2023-12-15 14:10:00,17.22,17.34,17.21,17.34,68114.0,17.22,17.34,17.21,17.34,68114.0
2023-12-15 14:20:00,17.34,17.35,17.29,17.32,71467.0,17.34,17.35,17.29,17.32,71467.0
2023-12-15 14:30:00,17.32,17.35,17.31,17.34,59541.0,17.32,17.35,17.31,17.34,59541.0
2023-12-15 14:40:00,17.34,17.38,17.3,17.3,70827.0,17.34,17.38,17.3,17.3,70827.0
2023-12-15 14:50:00,17.31,17.32,17.22,17.25,87864.0,17.31,17.32,17.22,17.25,87864.0
2023-12-15 15:00:00,17.25,17.28,17.22,17.25,43564.0,17.25,17.28,17.22,17.25,43564.0
2023-12-15 15:10:00,17.25,17.25,17.18,17.2,87249.0,17.25,17.25,17.18,17.2,87249.0
2023-12-15 15:20:00,17.2,17.25,17.18,17.25,85930.0,17.2,17.25,17.18,17.25,85930.0
2023-12-15 15:30:00,17.25,17.31,17.13,17.16,182724.0,17.25,17.31,17.13,17.16,182724.0
2023-12-15 15:40:00,17.16,17.19,17.07,17.18,300771.0,17.16,17.19,17.07,17.18,300771.0
2023-12-15 15:50:00,17.18,17.3,17.17,17.25,601860.0,17.18,17.3,17.17,17.25,601860.0
2023-12-18 09:30:00,17.24,18.16,17.1,18.12,630472.0,17.24,18.16,17.1,18.12,630472.0
2023-12-18 09:40:00,18.12,18.24,17.96,18.23,423219.0,18.12,18.24,17.96,18.23,423219.0
2023-12-18 09:50:00,18.23,18.41,18.16,18.26,517465.0,18.23,18.41,18.16,18.26,517465.0
2023-12-18 10:00:00,18.24,18.28,18.11,18.28,291797.0,18.24,18.28,18.11,18.28,291797.0
2023-12-18 10:10:00,18.28,18.41,18.17,18.27,235422.0,18.28,18.41,18.17,18.27,235422.0
2023-12-18 10:20:00,18.27,18.29,18.1,18.21,173389.0,18.27,18.29,18.1,18.21,173389.0
2023-12-18 10:30:00,18.22,18.25,17.89,17.93,208477.0,18.22,18.25,17.89,17.93,208477.0
2023-12-18 10:40:00,17.94,18.39,17.83,18.37,313963.0,17.94,18.39,17.83,18.37,313963.0
2023-12-18 10:50:00,18.37,18.51,18.15,18.23,427947.0,18.37,18.51,18.15,18.23,427947.0
2023-12-18 11:00:00,18.25,18.28,18.12,18.18,124999.0,18.25,18.28,18.12,18.18,124999.0
2023-12-18 11:10:00,18.17,18.2,18.09,18.16,114393.0,18.17,18.2,18.09,18.16,114393.0
2023-12-18 11:20:00,18.16,18.22,18.13,18.15,106920.0,18.16,18.22,18.13,18.15,106920.0
2023-12-18 11:30:00,18.13,18.2,18.1,18.1,58026.0,18.13,18.2,18.1,18.1,58026.0
2023-12-18 11:40:00,18.1,18.2,18.04,18.19,85881.0,18.1,18.2,18.04,18.19,85881.0
2023-12-18 11:50:00,18.19,18.21,18.03,18.07,131650.0,18.19,18.21,18.03,18.07,131650.0
2023-12-18 12:00:00,18.06,18.2,18.06,18.17,78085.0,18.06,18.2,18.06,18.17,78085.0
2023-12-18 12:10:00,18.16,18.24,18.16,18.2,92959.0,18.16,18.24,18.16,18.2,92959.0
2023-12-18 12:20:00,18.2,18.21,18.1,18.15,60302.0,18.2,18.21,18.1,18.15,60302.0
2023-12-18 12:30:00,18.15,18.24,18.13,18.23,86212.0,18.15,18.24,18.13,18.23,86212.0
2023-12-18 12:40:00,18.23,18.29,18.19,18.29,96204.0,18.23,18.29,18.19,18.29,96204.0
2023-12-18 12:50:00,18.29,18.32,18.26,18.3,96477.0,18.29,18.32,18.26,18.3,96477.0
2023-12-18 13:00:00,18.29,18.32,18.2,18.26,55889.0,18.29,18.32,18.2,18.26,55889.0
2023-12-18 13:10:00,18.25,18.32,18.21,18.28,57180.0,18.25,18.32,18.21,18.28,57180.0
2023-12-18 13:20:00,18.29,18.34,18.28,18.3,77709.0,18.29,18.34,18.28,18.3,77709.0
2023-12-18 13:30:00,18.3,18.3,18.22,18.24,49996.0,18.3,18.3,18.22,18.24,49996.0
2023-12-18 13:40:00,18.23,18.34,18.22,18.34,51625.0,18.23,18.34,18.22,18.34,51625.0
2023-12-18 13:50:00,18.34,18.39,18.32,18.35,83844.0,18.34,18.39,18.32,18.35,83844.0
2023-12-18 14:00:00,18.35,18.36,18.28,18.28,79658.0,18.35,18.36,18.28,18.28,79658.0
2023-12-18 14:10:00,18.28,18.32,18.26,18.29,46801.0,18.28,18.32,18.26,18.29,46801.0
2023-12-18 14:20:00,18.28,18.29,18.17,18.2,87516.0,18.28,18.29,18.17,18.2,87516.0
2023-12-18 14:30:00,18.2,18.25,18.17,18.23,54700.0,18.2,18.25,18.17,18.23,54700.0
2023-12-18 14:40:00,18.23,18.27,18.23,18.26,55061.0,18.23,18.27,18.23,18.26,55061.0
2023-12-18 14:50:00,18.26,18.29,18.23,18.27,48016.0,18.26,18.29,18.23,18.27,48016.0
2023-12-18 15:00:00,18.27,18.28,18.12,18.13,86801.0,18.27,18.28,18.12,18.13,86801.0
2023-12-18 15:10:00,18.13,18.18,18.13,18.14,59057.0,18.13,18.18,18.13,18.14,59057.0
2023-12-18 15:20:00,18.13,18.2,18.04,18.05,141156.0,18.13,18.2,18.04,18.05,141156.0
2023-12-18 15:30:00,18.05,18.06,17.87,17.93,283370.0,18.05,18.06,17.87,17.93,283370.0
2023-12-18 15:40:00,17.92,18.07,17.9,18.0,212696.0,17.92,18.07,17.9,18.0,212696.0
2023-12-18 15:50:00,18.0,18.02,17.83,17.86,391139.0,18.0,18.02,17.83,17.86,391139.0
2023-12-19 09:30:00,17.89,18.59,17.89,18.28,444610.0,17.89,18.59,17.89,18.28,444610.0
2023-12-19 09:40:00,18.27,18.46,18.26,18.31,160083.0,18.27,18.46,18.26,18.31,160083.0
2023-12-19 09:50:00,18.31,18.34,18.17,18.19,167038.0,18.31,18.34,18.17,18.19,167038.0
2023-12-19 10:00:00,18.19,18.28,18.12,18.22,130386.0,18.19,18.28,18.12,18.22,130386.0
2023-12-19 10:10:00,18.22,18.29,18.19,18.21,114610.0,18.22,18.29,18.19,18.21,114610.0
2023-12-19 10:20:00,18.22,18.42,18.21,18.3,127073.0,18.22,18.42,18.21,18.3,127073.0
2023-12-19 10:30:00,18.3,18.3,18.17,18.24,133950.0,18.3,18.3,18.17,18.24,133950.0
2023-12-19 10:40:00,18.25,18.33,18.23,18.28,91313.0,18.25,18.33,18.23,18.28,91313.0
2023-12-19 10:50:00,18.29,18.32,18.24,18.26,57966.0,18.29,18.32,18.24,18.26,57966.0
2023-12-19 11:00:00,18.26,18.27,18.16,18.21,78608.0,18.26,18.27,18.16,18.21,78608.0
2023-12-19 11:10:00,18.21,18.27,18.15,18.16,60235.0,18.21,18.27,18.15,18.16,60235.0
2023-12-19 11:20:00,18.16,18.16,18.02,18.02,98866.0,18.16,18.16,18.02,18.02,98866.0
2023-12-19 11:30:00,18.02,18.08,18.01,18.04,80329.0,18.02,18.08,18.01,18.04,80329.0
2023-12-19 11:40:00,18.05,18.05,17.89,17.89,155411.0,18.05,18.05,17.89,17.89,155411.0
2023-12-19 11:50:00,17.9,17.94,17.23,17.57,512189.0,17.9,17.94,17.23,17.57,512189.0
2023-12-19 12:00:00,17.58,17.65,17.51,17.64,169866.0,17.58,17.65,17.51,17.64,169866.0
2023-12-19 12:10:00,17.64,17.64,17.36,17.46,134119.0,17.64,17.64,17.36,17.46,134119.0
2023-12-19 12:20:00,17.47,17.62,17.46,17.59,65414.0,17.47,17.62,17.46,17.59,65414.0
2023-12-19 12:30:00,17.6,17.65,17.56,17.62,52612.0,17.6,17.65,17.56,17.62,52612.0
2023-12-19 12:40:00,17.64,17.72,17.62,17.69,96362.0,17.64,17.72,17.62,17.69,96362.0
2023-12-19 12:50:00,17.69,17.74,17.67,17.69,103705.0,17.69,17.74,17.67,17.69,103705.0
2023-12-19 13:00:00,17.69,17.7,17.58,17.59,168237.0,17.69,17.7,17.58,17.59,168237.0
2023-12-19 13:10:00,17.59,17.68,17.54,17.66,67626.0,17.59,17.68,17.54,17.66,67626.0
2023-12-19 13:20:00,17.66,17.67,17.61,17.66,79787.0,17.66,17.67,17.61,17.66,79787.0
2023-12-19 13:30:00,17.67,17.68,17.58,17.62,43779.0,17.67,17.68,17.58,17.62,43779.0
2023-12-19 13:40:00,17.63,17.66,17.62,17.65,45909.0,17.63,17.66,17.62,17.65,45909.0
2023-12-19 13:50:00,17.64,17.67,17.59,17.66,49301.0,17.64,17.67,17.59,17.66,49301.0
2023-12-19 14:00:00,17.66,17.69,17.64,17.69,69980.0,17.66,17.69,17.64,17.69,69980.0
2023-12-19 14:10:00,17.69,17.75,17.68,17.75,100195.0,17.69,17.75,17.68,17.75,100195.0
2023-12-19 14:20:00,17.75,17.77,17.71,17.74,66269.0,17.75,17.77,17.71,17.74,66269.0
2023-12-19 14:30:00,17.74,17.74,17.63,17.65,64967.0,17.74,17.74,17.63,17.65,64967.0
2023-12-19 14:40:00,17.66,17.78,17.64,17.75,75957.0,17.66,17.78,17.64,17.75,75957.0
2023-12-19 14:50:00,17.75,17.78,17.71,17.73,33130.0,17.75,17.78,17.71,17.73,33130.0
2023-12-19 15:00:00,17.74,17.8,17.73,17.74,46825.0,17.74,17.8,17.73,17.74,46825.0
2023-12-19 15:10:00,17.75,17.79,17.66,17.71,90945.0,17.75,17.79,17.66,17.71,90945.0
2023-12-19 15:20:00,17.71,17.73,17.63,17.71,62380.0,17.71,17.73,17.63,17.71,62380.0
2023-12-19 15:30:00,17.71,17.75,17.69,17.74,76821.0,17.71,17.75,17.69,17.74,76821.0
2023-12-19 15:40:00,17.74,17.75,17.67,17.73,144148.0,17.74,17.75,17.67,17.73,144148.0
2023-12-19 15:50:00,17.74,17.75,17.68,17.73,257100.0,17.74,17.75,17.68,17.73,257100.0
2023-12-20 09:30:00,17.53,17.89,17.39,17.82,261616.0,17.53,17.89,17.39,17.82,261616.0
2023-12-20 09:40:00,17.8,17.8,17.5,17.6,101560.0,17.8,17.8,17.5,17.6,101560.0
2023-12-20 09:50:00,17.6,17.77,17.6,17.73,111051.0,17.6,17.77,17.6,17.73,111051.0
2023-12-20 10:00:00,17.72,17.91,17.67,17.81,143588.0,17.72,17.91,17.67,17.81,143588.0
2023-12-20 10:10:00,17.81,17.83,17.67,17.69,84159.0,17.81,17.83,17.67,17.69,84159.0
2023-12-20 10:20:00,17.69,17.73,17.65,17.65,57696.0,17.69,17.73,17.65,17.65,57696.0
2023-12-20 10:30:00,17.66,17.8,17.66,17.77,82960.0,17.66,17.8,17.66,17.77,82960.0
2023-12-20 10:40:00,17.76,17.85,17.7,17.76,139590.0,17.76,17.85,17.7,17.76,139590.0
2023-12-20 10:50:00,17.76,17.82,17.75,17.79,92598.0,17.76,17.82,17.75,17.79,92598.0
2023-12-20 11:00:00,17.78,17.8,17.74,17.75,71739.0,17.78,17.8,17.74,17.75,71739.0
2023-12-20 11:10:00,17.75,17.77,17.68,17.69,95289.0,17.75,17.77,17.68,17.69,95289.0
2023-12-20 11:20:00,17.68,17.75,17.68,17.71,59980.0,17.68,17.75,17.68,17.71,59980.0
2023-12-20 11:30:00,17.7,17.71,17.66,17.67,81700.0,17.7,17.71,17.66,17.67,81700.0
2023-12-20 11:40:00,17.67,17.7,17.64,17.67,58703.0,17.67,17.7,17.64,17.67,58703.0
2023-12-20 11:50:00,17.66,17.74,17.66,17.74,43896.0,17.66,17.74,17.66,17.74,43896.0
2023-12-20 12:00:00,17.74,17.77,17.69,17.7,64770.0,17.74,17.77,17.69,17.7,64770.0
2023-12-20 12:10:00,17.71,17.77,17.71,17.71,40661.0,17.71,17.77,17.71,17.71,40661.0
2023-12-20 12:20:00,17.71,17.73,17.68,17.73,61624.0,17.71,17.73,17.68,17.73,61624.0
2023-12-20 12:30:00,17.73,17.76,17.72,17.75,24263.0,17.73,17.76,17.72,17.75,24263.0
2023-12-20 12:40:00,17.78,17.84,17.77,17.83,47852.0,17.78,17.84,17.77,17.83,47852.0
2023-12-20 12:50:00,17.83,17.83,17.79,17.8,54657.0,17.83,17.83,17.79,17.8,54657.0
2023-12-20 13:00:00,17.8,17.89,17.77,17.88,50195.0,17.8,17.89,17.77,17.88,50195.0
2023-12-20 13:10:00,17.88,18.11,17.88,18.11,208791.0,17.88,18.11,17.88,18.11,208791.0
2023-12-20 13:20:00,18.1,18.38,18.07,18.15,363577.0,18.1,18.38,18.07,18.15,363577.0
2023-12-20 13:30:00,18.16,18.22,18.03,18.09,109950.0,18.16,18.22,18.03,18.09,109950.0
2023-12-20 13:40:00,18.1,18.11,17.92,17.97,105296.0,18.1,18.11,17.92,17.97,105296.0
2023-12-20 13:50:00,17.99,18.0,17.94,17.98,53053.0,17.99,18.0,17.94,17.98,53053.0
2023-12-20 14:00:00,17.98,18.04,17.82,17.85,102549.0,17.98,18.04,17.82,17.85,102549.0
2023-12-20 14:10:00,17.85,17.89,17.79,17.87,101822.0,17.85,17.89,17.79,17.87,101822.0
2023-12-20 14:20:00,17.87,17.88,17.74,17.74,80289.0,17.87,17.88,17.74,17.74,80289.0
2023-12-20 14:30:00,17.74,17.78,17.67,17.68,87119.0,17.74,17.78,17.67,17.68,87119.0
2023-12-20 14:40:00,17.69,17.71,17.55,17.61,75084.0,17.69,17.71,17.55,17.61,75084.0
2023-12-20 14:50:00,17.61,17.62,17.45,17.49,118039.0,17.61,17.62,17.45,17.49,118039.0
2023-12-20 15:00:00,17.48,17.51,17.22,17.29,176313.0,17.48,17.51,17.22,17.29,176313.0
2023-12-20 15:10:00,17.3,17.5,17.3,17.45,74156.0,17.3,17.5,17.3,17.45,74156.0
2023-12-20 15:20:00,17.45,17.47,17.27,17.27,104853.0,17.45,17.47,17.27,17.27,104853.0
2023-12-20 15:30:00,17.27,17.32,17.13,17.14,132324.0,17.27,17.32,17.13,17.14,132324.0
2023-12-20 15:40:00,17.14,17.26,17.06,17.11,225983.0,17.14,17.26,17.06,17.11,225983.0
2023-12-20 15:50:00,17.12,17.17,16.89,16.93,568990.0,17.12,17.17,16.89,16.93,568990.0
2023-12-21 09:30:00,17.19,17.34,16.95,17.15,233913.0,17.19,17.34,16.95,17.15,233913.0
2023-12-21 09:40:00,17.15,17.16,16.9,17.0,173044.0,17.15,17.16,16.9,17.0,173044.0
2023-12-21 09:50:00,17.0,17.1,16.95,17.02,92478.0,17.0,17.1,16.95,17.02,92478.0
2023-12-21 10:00:00,17.0,17.04,16.86,16.89,151324.0,17.0,17.04,16.86,16.89,151324.0
2023-12-21 10:10:00,16.9,17.08,16.89,17.06,108031.0,16.9,17.08,16.89,17.06,108031.0
2023-12-21 10:20:00,17.06,17.13,16.98,17.02,104206.0,17.06,17.13,16.98,17.02,104206.0
2023-12-21 10:30:00,17.03,17.15,17.0,17.09,82369.0,17.03,17.15,17.0,17.09,82369.0
2023-12-21 10:40:00,17.08,17.13,17.03,17.06,64214.0,17.08,17.13,17.03,17.06,64214.0
2023-12-21 10:50:00,17.05,17.05,16.98,17.04,60329.0,17.05,17.05,16.98,17.04,60329.0
2023-12-21 11:00:00,17.04,17.1,16.97,17.0,49563.0,17.04,17.1,16.97,17.0,49563.0
2023-12-21 11:10:00,16.99,17.01,16.86,16.87,57346.0,16.99,17.01,16.86,16.87,57346.0
2023-12-21 11:20:00,16.87,16.9,16.83,16.89,63089.0,16.87,16.9,16.83,16.89,63089.0
2023-12-21 11:30:00,16.9,16.9,16.77,16.8,123450.0,16.9,16.9,16.77,16.8,123450.0
2023-12-21 11:40:00,16.81,16.87,16.79,16.86,56876.0,16.81,16.87,16.79,16.86,56876.0
2023-12-21 11:50:00,16.86,16.9,16.83,16.86,46341.0,16.86,16.9,16.83,16.86,46341.0
2023-12-21 12:00:00,16.86,16.95,16.83,16.86,60857.0,16.86,16.95,16.83,16.86,60857.0
2023-12-21 12:10:00,16.86,16.9,16.81,16.81,44368.0,16.86,16.9,16.81,16.81,44368.0
2023-12-21 12:20:00,16.82,16.82,16.77,16.79,52454.0,16.82,16.82,16.77,16.79,52454.0
2023-12-21 12:30:00,16.77,16.81,16.67,16.69,130186.0,16.77,16.81,16.67,16.69,130186.0
2023-12-21 12:40:00,16.7,16.73,16.66,16.68,42158.0,16.7,16.73,16.66,16.68,42158.0
2023-12-21 12:50:00,16.68,16.77,16.68,16.71,40864.0,16.68,16.77,16.68,16.71,40864.0
2023-12-21 13:00:00,16.72,16.82,16.72,16.82,44937.0,16.72,16.82,16.72,16.82,44937.0
2023-12-21 13:10:00,16.81,16.82,16.69,16.69,35721.0,16.81,16.82,16.69,16.69,35721.0
2023-12-21 13:20:00,16.7,16.73,16.67,16.7,47177.0,16.7,16.73,16.67,16.7,47177.0
2023-12-21 13:30:00,16.71,16.72,16.63,16.66,118092.0,16.71,16.72,16.63,16.66,118092.0
2023-12-21 13:40:00,16.66,16.68,16.59,16.61,50006.0,16.66,16.68,16.59,16.61,50006.0
2023-12-21 13:50:00,16.62,16.74,16.61,16.73,56652.0,16.62,16.74,16.61,16.73,56652.0
2023-12-21 14:00:00,16.73,16.8,16.71,16.74,51798.0,16.73,16.8,16.71,16.74,51798.0
2023-12-21 14:10:00,16.75,16.78,16.73,16.76,41961.0,16.75,16.78,16.73,16.76,41961.0
2023-12-21 14:20:00,16.76,16.79,16.73,16.77,38932.0,16.76,16.79,16.73,16.77,38932.0
2023-12-21 14:30:00,16.77,16.77,16.69,16.71,58202.0,16.77,16.77,16.69,16.71,58202.0
2023-12-21 14:40:00,16.71,16.73,16.69,16.71,65742.0,16.71,16.73,16.69,16.71,65742.0
2023-12-21 14:50:00,16.72,16.72,16.61,16.68,62181.0,16.72,16.72,16.61,16.68,62181.0
2023-12-21 15:00:00,16.69,16.72,16.67,16.69,37477.0,16.69,16.72,16.67,16.69,37477.0
2023-12-21 15:10:00,16.68,16.72,16.66,16.67,41450.0,16.68,16.72,16.66,16.67,41450.0
2023-12-21 15:20:00,16.67,16.71,16.65,16.7,68080.0,16.67,16.71,16.65,16.7,68080.0
2023-12-21 15:30:00,16.69,16.88,16.67,16.87,73365.0,16.69,16.88,16.67,16.87,73365.0
2023-12-21 15:40:00,16.87,16.95,16.86,16.92,123575.0,16.87,16.95,16.86,16.92,123575.0
2023-12-21 15:50:00,16.93,17.01,16.91,17.0,264967.0,16.93,17.01,16.91,17.0,264967.0
2023-12-22 09:30:00,16.78,16.95,16.45,16.87,287437.0,16.78,16.95,16.45,16.87,287437.0
2023-12-22 09:40:00,16.88,16.98,16.82,16.9,101779.0,16.88,16.98,16.82,16.9,101779.0
2023-12-22 09:50:00,16.9,16.95,16.85,16.87,86007.0,16.9,16.95,16.85,16.87,86007.0
2023-12-22 10:00:00,16.88,16.94,16.86,16.92,36432.0,16.88,16.94,16.86,16.92,36432.0
2023-12-22 10:10:00,16.92,16.95,16.77,16.87,137605.0,16.92,16.95,16.77,16.87,137605.0
2023-12-22 10:20:00,16.87,16.9,16.82,16.86,86146.0,16.87,16.9,16.82,16.86,86146.0
2023-12-22 10:30:00,16.85,16.91,16.82,16.86,54793.0,16.85,16.91,16.82,16.86,54793.0
2023-12-22 10:40:00,16.88,17.03,16.86,16.96,60925.0,16.88,17.03,16.86,16.96,60925.0
2023-12-22 10:50:00,16.97,17.1,16.96,16.98,93973.0,16.97,17.1,16.96,16.98,93973.0
2023-12-22 11:00:00,16.98,17.05,16.95,17.05,135598.0,16.98,17.05,16.95,17.05,135598.0
2023-12-22 11:10:00,17.04,17.08,16.98,17.06,45468.0,17.04,17.08,16.98,17.06,45468.0
2023-12-22 11:20:00,17.06,17.2,17.06,17.07,195239.0,17.06,17.2,17.06,17.07,195239.0
2023-12-22 11:30:00,17.07,17.18,17.04,17.13,99757.0,17.07,17.18,17.04,17.13,99757.0
2023-12-22 11:40:00,17.14,17.18,17.12,17.15,46495.0,17.14,17.18,17.12,17.15,46495.0
2023-12-22 11:50:00,17.15,17.17,17.07,17.09,35897.0,17.15,17.17,17.07,17.09,35897.0
2023-12-22 12:00:00,17.08,17.11,17.05,17.05,20613.0,17.08,17.11,17.05,17.05,20613.0
2023-12-22 12:10:00,17.05,17.08,17.02,17.06,16006.0,17.05,17.08,17.02,17.06,16006.0
2023-12-22 12:20:00,17.07,17.1,17.04,17.09,76921.0,17.07,17.1,17.04,17.09,76921.0
2023-12-22 12:30:00,17.07,17.12,17.04,17.1,28110.0,17.07,17.12,17.04,17.1,28110.0
2023-12-22 12:40:00,17.1,17.14,17.09,17.13,27335.0,17.1,17.14,17.09,17.13,27335.0
2023-12-22 12:50:00,17.12,17.14,17.11,17.13,24939.0,17.12,17.14,17.11,17.13,24939.0
2023-12-22 13:00:00,17.14,17.15,17.12,17.14,20902.0,17.14,17.15,17.12,17.14,20902.0
2023-12-22 13:10:00,17.15,17.18,17.11,17.14,37508.0,17.15,17.18,17.11,17.14,37508.0
2023-12-22 13:20:00,17.13,17.15,17.11,17.12,23183.0,17.13,17.15,17.11,17.12,23183.0
2023-12-22 13:30:00,17.11,17.12,17.05,17.05,44547.0,17.11,17.12,17.05,17.05,44547.0
2023-12-22 13:40:00,17.05,17.11,17.04,17.11,29797.0,17.05,17.11,17.04,17.11,29797.0
2023-12-22 13:50:00,17.1,17.12,17.04,17.07,32872.0,17.1,17.12,17.04,17.07,32872.0
2023-12-22 14:00:00,17.07,17.08,16.99,17.0,48849.0,17.07,17.08,16.99,17.0,48849.0
2023-12-22 14:10:00,17.0,17.02,16.92,16.96,73001.0,17.0,17.02,16.92,16.96,73001.0
2023-12-22 14:20:00,16.95,17.0,16.88,16.88,42412.0,16.95,17.0,16.88,16.88,42412.0
2023-12-22 14:30:00,16.89,17.0,16.88,16.97,40932.0,16.89,17.0,16.88,16.97,40932.0
2023-12-22 14:40:00,16.97,17.04,16.97,17.02,30811.0,16.97,17.04,16.97,17.02,30811.0
2023-12-22 14:50:00,17.03,17.06,17.02,17.05,17400.0,17.03,17.06,17.02,17.05,17400.0
2023-12-22 15:00:00,17.05,17.09,17.05,17.08,23187.0,17.05,17.09,17.05,17.08,23187.0
2023-12-22 15:10:00,17.07,17.14,17.07,17.1,52314.0,17.07,17.14,17.07,17.1,52314.0
2023-12-22 15:20:00,17.1,17.11,17.03,17.03,79080.0,17.1,17.11,17.03,17.03,79080.0
2023-12-22 15:30:00,17.03,17.06,16.98,16.98,96403.0,17.03,17.06,16.98,16.98,96403.0
2023-12-22 15:40:00,16.98,17.01,16.95,16.95,100121.0,16.98,17.01,16.95,16.95,100121.0
2023-12-22 15:50:00,16.98,16.99,16.94,16.97,280141.0,16.98,16.99,16.94,16.97,280141.0
2023-12-26 09:30:00,16.98,17.04,16.89,16.9,152000.0,16.98,17.04,16.89,16.9,152000.0
2023-12-26 09:40:00,16.89,16.91,16.82,16.89,83202.0,16.89,16.91,16.82,16.89,83202.0
2023-12-26 09:50:00,16.89,16.94,16.86,16.86,66420.0,16.89,16.94,16.86,16.86,66420.0
2023-12-26 10:00:00,16.87,17.01,16.82,17.0,73906.0,16.87,17.01,16.82,17.0,73906.0
2023-12-26 10:10:00,17.01,17.12,17.0,17.1,86814.0,17.01,17.12,17.0,17.1,86814.0
2023-12-26 10:20:00,17.11,17.17,17.09,17.12,43197.0,17.11,17.17,17.09,17.12,43197.0
2023-12-26 10:30:00,17.12,17.29,17.1,17.26,158559.0,17.12,17.29,17.1,17.26,158559.0
2023-12-26 10:40:00,17.27,17.27,17.15,17.18,68262.0,17.27,17.27,17.15,17.18,68262.0
2023-12-26 10:50:00,17.2,17.2,17.07,17.11,45911.0,17.2,17.2,17.07,17.11,45911.0
2023-12-26 11:00:00,17.12,17.13,17.03,17.06,36365.0,17.12,17.13,17.03,17.06,36365.0
2023-12-26 11:10:00,17.06,17.11,17.02,17.06,89372.0,17.06,17.11,17.02,17.06,89372.0
2023-12-26 11:20:00,17.05,17.09,17.01,17.02,47507.0,17.05,17.09,17.01,17.02,47507.0
2023-12-26 11:30:00,17.02,17.06,16.99,17.01,75354.0,17.02,17.06,16.99,17.01,75354.0
2023-12-26 11:40:00,17.02,17.03,16.97,16.97,52603.0,17.02,17.03,16.97,16.97,52603.0
2023-12-26 11:50:00,16.98,17.1,16.97,17.09,80048.0,16.98,17.1,16.97,17.09,80048.0
2023-12-26 12:00:00,17.09,17.19,17.08,17.18,70371.0,17.09,17.19,17.08,17.18,70371.0
2023-12-26 12:10:00,17.18,17.23,17.14,17.17,66073.0,17.18,17.23,17.14,17.17,66073.0
2023-12-26 12:20:00,17.17,17.23,17.15,17.18,36382.0,17.17,17.23,17.15,17.18,36382.0
2023-12-26 12:30:00,17.18,17.23,17.15,17.16,38112.0,17.18,17.23,17.15,17.16,38112.0
2023-12-26 12:40:00,17.16,17.19,17.14,17.17,30435.0,17.16,17.19,17.14,17.17,30435.0
2023-12-26 12:50:00,17.17,17.2,17.14,17.16,26488.0,17.17,17.2,17.14,17.16,26488.0
2023-12-26 13:00:00,17.18,17.23,17.14,17.22,48410.0,17.18,17.23,17.14,17.22,48410.0
2023-12-26 13:10:00,17.23,17.24,17.2,17.23,30054.0,17.23,17.24,17.2,17.23,30054.0
2023-12-26 13:20:00,17.23,17.26,17.22,17.24,44607.0,17.23,17.26,17.22,17.24,44607.0
2023-12-26 13:30:00,17.25,17.25,17.19,17.22,24564.0,17.25,17.25,17.19,17.22,24564.0
2023-12-26 13:40:00,17.23,17.23,17.2,17.22,35842.0,17.23,17.23,17.2,17.22,35842.0
2023-12-26 13:50:00,17.21,17.28,17.21,17.26,26840.0,17.21,17.28,17.21,17.26,26840.0
2023-12-26 14:00:00,17.26,17.27,17.23,17.26,51249.0,17.26,17.27,17.23,17.26,51249.0
2023-12-26 14:10:00,17.26,17.4,17.24,17.36,135454.0,17.26,17.4,17.24,17.36,135454.0
2023-12-26 14:20:00,17.36,17.39,17.34,17.38,37776.0,17.36,17.39,17.34,17.38,37776.0
2023-12-26 14:30:00,17.38,17.41,17.35,17.36,46992.0,17.38,17.41,17.35,17.36,46992.0
2023-12-26 14:40:00,17.36,17.36,17.27,17.27,54899.0,17.36,17.36,17.27,17.27,54899.0
2023-12-26 14:50:00,17.27,17.31,17.27,17.3,52947.0,17.27,17.31,17.27,17.3,52947.0
2023-12-26 15:00:00,17.3,17.3,17.26,17.26,33142.0,17.3,17.3,17.26,17.26,33142.0
2023-12-26 15:10:00,17.27,17.29,17.26,17.29,28661.0,17.27,17.29,17.26,17.29,28661.0
2023-12-26 15:20:00,17.28,17.34,17.26,17.31,59096.0,17.28,17.34,17.26,17.31,59096.0
2023-12-26 15:30:00,17.31,17.35,17.29,17.3,57901.0,17.31,17.35,17.29,17.3,57901.0
2023-12-26 15:40:00,17.3,17.38,17.29,17.38,110915.0,17.3,17.38,17.29,17.38,110915.0
2023-12-26 15:50:00,17.37,17.39,17.3,17.37,200051.0,17.37,17.39,17.3,17.37,200051.0
2023-12-27 09:30:00,17.43,17.59,17.36,17.45,152369.0,17.43,17.59,17.36,17.45,152369.0
2023-12-27 09:40:00,17.45,17.58,17.44,17.47,75276.0,17.45,17.58,17.44,17.47,75276.0
2023-12-27 09:50:00,17.48,17.57,17.43,17.47,102149.0,17.48,17.57,17.43,17.47,102149.0
2023-12-27 10:00:00,17.45,17.64,17.43,17.63,89552.0,17.45,17.64,17.43,17.63,89552.0
2023-12-27 10:10:00,17.63,17.66,17.51,17.55,82802.0,17.63,17.66,17.51,17.55,82802.0
2023-12-27 10:20:00,17.55,17.64,17.5,17.59,50042.0,17.55,17.64,17.5,17.59,50042.0
2023-12-27 10:30:00,17.59,17.59,17.52,17.58,42154.0,17.59,17.59,17.52,17.58,42154.0
2023-12-27 10:40:00,17.58,17.65,17.57,17.61,45405.0,17.58,17.65,17.57,17.61,45405.0
2023-12-27 10:50:00,17.63,17.71,17.6,17.69,64504.0,17.63,17.71,17.6,17.69,64504.0
2023-12-27 11:00:00,17.69,17.69,17.55,17.62,83649.0,17.69,17.69,17.55,17.62,83649.0
2023-12-27 11:10:00,17.62,17.76,17.61,17.76,49048.0,17.62,17.76,17.61,17.76,49048.0
2023-12-27 11:20:00,17.76,17.83,17.71,17.73,84875.0,17.76,17.83,17.71,17.73,84875.0
2023-12-27 11:30:00,17.72,17.83,17.66,17.82,81487.0,17.72,17.83,17.66,17.82,81487.0
2023-12-27 11:40:00,17.82,18.1,17.8,18.07,259134.0,17.82,18.1,17.8,18.07,259134.0
2023-12-27 11:50:00,18.07,18.09,17.94,18.03,123049.0,18.07,18.09,17.94,18.03,123049.0
2023-12-27 12:00:00,18.03,18.12,18.02,18.07,95260.0,18.03,18.12,18.02,18.07,95260.0
2023-12-27 12:10:00,18.07,18.13,18.02,18.05,125166.0,18.07,18.13,18.02,18.05,125166.0
2023-12-27 12:20:00,18.06,18.07,17.95,17.98,101069.0,18.06,18.07,17.95,17.98,101069.0
2023-12-27 12:30:00,17.99,18.0,17.9,17.92,68567.0,17.99,18.0,17.9,17.92,68567.0
2023-12-27 12:40:00,17.93,18.02,17.92,18.0,73809.0,17.93,18.02,17.92,18.0,73809.0
2023-12-27 12:50:00,18.0,18.07,17.99,18.05,128377.0,18.0,18.07,17.99,18.05,128377.0
2023-12-27 13:00:00,18.05,18.13,17.99,18.12,58914.0,18.05,18.13,17.99,18.12,58914.0
2023-12-27 13:10:00,18.12,18.19,18.08,18.19,54556.0,18.12,18.19,18.08,18.19,54556.0
2023-12-27 13:20:00,18.19,18.23,18.11,18.16,173768.0,18.19,18.23,18.11,18.16,173768.0
2023-12-27 13:30:00,18.16,18.25,18.13,18.22,165856.0,18.16,18.25,18.13,18.22,165856.0
2023-12-27 13:40:00,18.23,18.29,18.19,18.28,145189.0,18.23,18.29,18.19,18.28,145189.0
2023-12-27 13:50:00,18.27,18.29,18.2,18.21,111868.0,18.27,18.29,18.2,18.21,111868.0
2023-12-27 14:00:00,18.21,18.21,18.06,18.17,112685.0,18.21,18.21,18.06,18.17,112685.0
2023-12-27 14:10:00,18.17,18.18,18.09,18.14,81367.0,18.17,18.18,18.09,18.14,81367.0
2023-12-27 14:20:00,18.16,18.24,18.14,18.2,62062.0,18.16,18.24,18.14,18.2,62062.0
2023-12-27 14:30:00,18.2,18.2,18.15,18.18,47144.0,18.2,18.2,18.15,18.18,47144.0
2023-12-27 14:40:00,18.18,18.21,18.13,18.2,65269.0,18.18,18.21,18.13,18.2,65269.0
2023-12-27 14:50:00,18.2,18.33,18.2,18.33,127275.0,18.2,18.33,18.2,18.33,127275.0
2023-12-27 15:00:00,18.33,18.35,18.3,18.31,102080.0,18.33,18.35,18.3,18.31,102080.0
2023-12-27 15:10:00,18.32,18.33,18.23,18.3,82911.0,18.32,18.33,18.23,18.3,82911.0
2023-12-27 15:20:00,18.29,18.31,18.23,18.24,58765.0,18.29,18.31,18.23,18.24,58765.0
2023-12-27 15:30:00,18.24,18.3,18.23,18.29,89852.0,18.24,18.3,18.23,18.29,89852.0
2023-12-27 15:40:00,18.29,18.3,18.24,18.26,113684.0,18.29,18.3,18.24,18.26,113684.0
2023-12-27 15:50:00,18.27,18.37,18.26,18.37,361493.0,18.27,18.37,18.26,18.37,361493.0
2023-12-28 09:30:00,18.05,18.23,17.96,18.14,247091.0,18.05,18.23,17.96,18.14,247091.0
2023-12-28 09:40:00,18.14,18.23,18.02,18.03,101499.0,18.14,18.23,18.02,18.03,101499.0
2023-12-28 09:50:00,18.03,18.09,17.95,18.04,108037.0,18.03,18.09,17.95,18.04,108037.0
2023-12-28 10:00:00,18.05,18.07,17.92,18.02,87297.0,18.05,18.07,17.92,18.02,87297.0
2023-12-28 10:10:00,18.01,18.24,18.01,18.21,103239.0,18.01,18.24,18.01,18.21,103239.0
2023-12-28 10:20:00,18.2,18.33,18.16,18.3,95450.0,18.2,18.33,18.16,18.3,95450.0
2023-12-28 10:30:00,18.3,18.32,18.22,18.22,56996.0,18.3,18.32,18.22,18.22,56996.0
2023-12-28 10:40:00,18.22,18.31,18.19,18.3,45063.0,18.22,18.31,18.19,18.3,45063.0
2023-12-28 10:50:00,18.29,18.29,18.13,18.14,57181.0,18.29,18.29,18.13,18.14,57181.0
2023-12-28 11:00:00,18.13,18.19,18.11,18.18,60610.0,18.13,18.19,18.11,18.18,60610.0
2023-12-28 11:10:00,18.19,18.23,18.15,18.16,48863.0,18.19,18.23,18.15,18.16,48863.0
2023-12-28 11:20:00,18.16,18.16,18.07,18.08,56349.0,18.16,18.16,18.07,18.08,56349.0
2023-12-28 11:30:00,18.07,18.15,18.07,18.08,59672.0,18.07,18.15,18.07,18.08,59672.0
2023-12-28 11:40:00,18.07,18.16,18.05,18.11,71262.0,18.07,18.16,18.05,18.11,71262.0
2023-12-28 11:50:00,18.1,18.11,18.08,18.11,22114.0,18.1,18.11,18.08,18.11,22114.0
2023-12-28 12:00:00,18.11,18.21,18.1,18.15,55123.0,18.11,18.21,18.1,18.15,55123.0
2023-12-28 12:10:00,18.14,18.23,18.14,18.23,41389.0,18.14,18.23,18.14,18.23,41389.0
2023-12-28 12:20:00,18.22,18.25,18.19,18.22,41655.0,18.22,18.25,18.19,18.22,41655.0
2023-12-28 12:30:00,18.21,18.24,18.2,18.21,65016.0,18.21,18.24,18.2,18.21,65016.0
2023-12-28 12:40:00,18.22,18.25,18.17,18.18,41858.0,18.22,18.25,18.17,18.18,41858.0
2023-12-28 12:50:00,18.18,18.18,18.14,18.18,27767.0,18.18,18.18,18.14,18.18,27767.0
2023-12-28 13:00:00,18.18,18.19,18.09,18.12,47469.0,18.18,18.19,18.09,18.12,47469.0
2023-12-28 13:10:00,18.13,18.14,18.1,18.12,25730.0,18.13,18.14,18.1,18.12,25730.0
2023-12-28 13:20:00,18.12,18.14,18.1,18.1,42836.0,18.12,18.14,18.1,18.1,42836.0
2023-12-28 13:30:00,18.11,18.14,18.1,18.11,40778.0,18.11,18.14,18.1,18.11,40778.0
2023-12-28 13:40:00,18.1,18.12,18.06,18.09,42866.0,18.1,18.12,18.06,18.09,42866.0
2023-12-28 13:50:00,18.08,18.09,18.03,18.03,42109.0,18.08,18.09,18.03,18.03,42109.0
2023-12-28 14:00:00,18.03,18.09,18.0,18.08,39278.0,18.03,18.09,18.0,18.08,39278.0
2023-12-28 14:10:00,18.07,18.14,18.07,18.13,41366.0,18.07,18.14,18.07,18.13,41366.0
2023-12-28 14:20:00,18.13,18.17,18.12,18.13,36444.0,18.13,18.17,18.12,18.13,36444.0
2023-12-28 14:30:00,18.14,18.15,18.09,18.12,38132.0,18.14,18.15,18.09,18.12,38132.0
2023-12-28 14:40:00,18.12,18.14,18.07,18.07,39321.0,18.12,18.14,18.07,18.07,39321.0
2023-12-28 14:50:00,18.07,18.1,18.04,18.05,33904.0,18.07,18.1,18.04,18.05,33904.0
2023-12-28 15:00:00,18.05,18.06,18.0,18.02,57696.0,18.05,18.06,18.0,18.02,57696.0
2023-12-28 15:10:00,18.02,18.03,17.85,17.95,285058.0,18.02,18.03,17.85,17.95,285058.0
2023-12-28 15:20:00,17.95,17.98,17.93,17.97,52420.0,17.95,17.98,17.93,17.97,52420.0
2023-12-28 15:30:00,17.97,18.02,17.95,17.96,72652.0,17.97,18.02,17.95,17.96,72652.0
2023-12-28 15:40:00,17.96,18.05,17.95,18.03,94187.0,17.96,18.05,17.95,18.03,94187.0
2023-12-28 15:50:00,18.03,18.08,18.01,18.07,318447.0,18.03,18.08,18.01,18.07,318447.0
2023-12-29 09:30:00,18.04,18.15,17.86,18.12,139940.0,18.04,18.15,17.86,18.12,139940.0
2023-12-29 09:40:00,18.11,18.16,18.07,18.14,55273.0,18.11,18.16,18.07,18.14,55273.0
2023-12-29 09:50:00,18.14,18.15,18.0,18.04,52356.0,18.14,18.15,18.0,18.04,52356.0
2023-12-29 10:00:00,18.04,18.04,17.86,17.88,157144.0,18.04,18.04,17.86,17.88,157144.0
2023-12-29 10:10:00,17.87,17.88,17.72,17.83,182695.0,17.87,17.88,17.72,17.83,182695.0
2023-12-29 10:20:00,17.82,17.84,17.7,17.74,90038.0,17.82,17.84,17.7,17.74,90038.0
2023-12-29 10:30:00,17.74,17.75,17.58,17.64,170227.0,17.74,17.75,17.58,17.64,170227.0
2023-12-29 10:40:00,17.64,17.64,17.51,17.6,166583.0,17.64,17.64,17.51,17.6,166583.0
2023-12-29 10:50:00,17.6,17.61,17.47,17.52,188363.0,17.6,17.61,17.47,17.52,188363.0
2023-12-29 11:00:00,17.53,17.59,17.5,17.52,73603.0,17.53,17.59,17.5,17.52,73603.0
2023-12-29 11:10:00,17.52,17.58,17.49,17.52,93244.0,17.52,17.58,17.49,17.52,93244.0
2023-12-29 11:20:00,17.53,17.55,17.46,17.48,136852.0,17.53,17.55,17.46,17.48,136852.0
2023-12-29 11:30:00,17.49,17.55,17.48,17.55,99678.0,17.49,17.55,17.48,17.55,99678.0
2023-12-29 11:40:00,17.55,17.61,17.53,17.57,76121.0,17.55,17.61,17.53,17.57,76121.0
2023-12-29 11:50:00,17.57,17.65,17.57,17.6,91926.0,17.57,17.65,17.57,17.6,91926.0
2023-12-29 12:00:00,17.6,17.66,17.54,17.56,72002.0,17.6,17.66,17.54,17.56,72002.0
2023-12-29 12:10:00,17.55,17.67,17.55,17.6,70066.0,17.55,17.67,17.55,17.6,70066.0
2023-12-29 12:20:00,17.6,17.63,17.56,17.57,51507.0,17.6,17.63,17.56,17.57,51507.0
2023-12-29 12:30:00,17.57,17.61,17.56,17.59,40485.0,17.57,17.61,17.56,17.59,40485.0
2023-12-29 12:40:00,17.58,17.58,17.46,17.47,50491.0,17.58,17.58,17.46,17.47,50491.0
2023-12-29 12:50:00,17.47,17.62,17.46,17.62,68468.0,17.47,17.62,17.46,17.62,68468.0
2023-12-29 13:00:00,17.62,17.64,17.59,17.63,52514.0,17.62,17.64,17.59,17.63,52514.0
2023-12-29 13:10:00,17.63,17.68,17.62,17.65,60802.0,17.63,17.68,17.62,17.65,60802.0
2023-12-29 13:20:00,17.65,17.72,17.64,17.71,62359.0,17.65,17.72,17.64,17.71,62359.0
2023-12-29 13:30:00,17.73,17.77,17.72,17.75,44021.0,17.73,17.77,17.72,17.75,44021.0
2023-12-29 13:40:00,17.76,17.78,17.72,17.74,42298.0,17.76,17.78,17.72,17.74,42298.0
2023-12-29 13:50:00,17.74,17.75,17.71,17.71,40733.0,17.74,17.75,17.71,17.71,40733.0
2023-12-29 14:00:00,17.72,17.72,17.66,17.71,51668.0,17.72,17.72,17.66,17.71,51668.0
2023-12-29 14:10:00,17.71,17.72,17.67,17.69,65199.0,17.71,17.72,17.67,17.69,65199.0
2023-12-29 14:20:00,17.68,17.68,17.62,17.63,61349.0,17.68,17.68,17.62,17.63,61349.0
2023-12-29 14:30:00,17.64,17.69,17.63,17.64,46655.0,17.64,17.69,17.63,17.64,46655.0
2023-12-29 14:40:00,17.65,17.65,17.57,17.62,49725.0,17.65,17.65,17.57,17.62,49725.0
2023-12-29 14:50:00,17.61,17.68,17.6,17.68,36503.0,17.61,17.68,17.6,17.68,36503.0
2023-12-29 15:00:00,17.68,17.69,17.63,17.66,54637.0,17.68,17.69,17.63,17.66,54637.0
2023-12-29 15:10:00,17.66,17.71,17.64,17.64,64137.0,17.66,17.71,17.64,17.64,64137.0
2023-12-29 15:20:00,17.65,17.69,17.63,17.69,83392.0,17.65,17.69,17.63,17.69,83392.0
2023-12-29 15:30:00,17.69,17.69,17.63,17.66,92062.0,17.69,17.69,17.63,17.66,92062.0
2023-12-29 15:40:00,17.66,17.67,17.57,17.64,105652.0,17.66,17.67,17.57,17.64,105652.0
2023-12-29 15:50:00,17.63,17.71,17.53,17.53,644600.0,17.63,17.71,17.53,17.53,644600.0
2024-01-02 09:30:00,17.25,17.51,17.1,17.31,257852.0,17.25,17.51,17.1,17.31,257852.0
2024-01-02 09:40:00,17.34,17.4,17.27,17.31,83139.0,17.34,17.4,17.27,17.31,83139.0
2024-01-02 09:50:00,17.31,17.41,17.2,17.3,120516.0,17.31,17.41,17.2,17.3,120516.0
2024-01-02 10:00:00,17.33,17.56,17.32,17.55,135055.0,17.33,17.56,17.32,17.55,135055.0
2024-01-02 10:10:00,17.56,17.6,17.41,17.48,120235.0,17.56,17.6,17.41,17.48,120235.0
2024-01-02 10:20:00,17.48,17.49,17.35,17.38,101644.0,17.48,17.49,17.35,17.38,101644.0
2024-01-02 10:30:00,17.35,17.36,17.16,17.19,128395.0,17.35,17.36,17.16,17.19,128395.0
2024-01-02 10:40:00,17.18,17.26,17.17,17.18,77717.0,17.18,17.26,17.17,17.18,77717.0
2024-01-02 10:50:00,17.17,17.2,17.12,17.14,65617.0,17.17,17.2,17.12,17.14,65617.0
2024-01-02 11:00:00,17.14,17.17,17.07,17.16,109035.0,17.14,17.17,17.07,17.16,109035.0
2024-01-02 11:10:00,17.16,17.2,17.11,17.14,55013.0,17.16,17.2,17.11,17.14,55013.0
2024-01-02 11:20:00,17.14,17.16,17.09,17.14,44751.0,17.14,17.16,17.09,17.14,44751.0
2024-01-02 11:30:00,17.15,17.22,17.11,17.21,40870.0,17.15,17.22,17.11,17.21,40870.0
2024-01-02 11:40:00,17.21,17.25,17.12,17.22,45874.0,17.21,17.25,17.12,17.22,45874.0
2024-01-02 11:50:00,17.23,17.29,17.16,17.28,36383.0,17.23,17.29,17.16,17.28,36383.0
2024-01-02 12:00:00,17.28,17.29,17.21,17.23,26981.0,17.28,17.29,17.21,17.23,26981.0
2024-01-02 12:10:00,17.23,17.28,17.16,17.21,66886.0,17.23,17.28,17.16,17.21,66886.0
2024-01-02 12:20:00,17.21,17.23,17.13,17.14,75273.0,17.21,17.23,17.13,17.14,75273.0
2024-01-02 12:30:00,17.14,17.14,17.05,17.06,126376.0,17.14,17.14,17.05,17.06,126376.0
2024-01-02 12:40:00,17.06,17.08,16.99,17.0,104757.0,17.06,17.08,16.99,17.0,104757.0
2024-01-02 12:50:00,17.01,17.04,16.95,16.98,106663.0,17.01,17.04,16.95,16.98,106663.0
2024-01-02 13:00:00,16.98,16.98,16.85,16.87,78231.0,16.98,16.98,16.85,16.87,78231.0
2024-01-02 13:10:00,16.87,16.96,16.86,16.93,56042.0,16.87,16.96,16.86,16.93,56042.0
2024-01-02 13:20:00,16.93,16.93,16.81,16.84,74580.0,16.93,16.93,16.81,16.84,74580.0
2024-01-02 13:30:00,16.84,16.91,16.82,16.9,108997.0,16.84,16.91,16.82,16.9,108997.0
2024-01-02 13:40:00,16.89,16.94,16.88,16.91,45113.0,16.89,16.94,16.88,16.91,45113.0
2024-01-02 13:50:00,16.91,16.91,16.79,16.8,123304.0,16.91,16.91,16.79,16.8,123304.0
2024-01-02 14:00:00,16.8,16.82,16.75,16.8,51935.0,16.8,16.82,16.75,16.8,51935.0
2024-01-02 14:10:00,16.8,16.84,16.79,16.82,37464.0,16.8,16.84,16.79,16.82,37464.0
2024-01-02 14:20:00,16.82,16.83,16.76,16.79,46835.0,16.82,16.83,16.76,16.79,46835.0
2024-01-02 14:30:00,16.79,16.81,16.73,16.74,44192.0,16.79,16.81,16.73,16.74,44192.0
2024-01-02 14:40:00,16.74,16.81,16.72,16.75,50572.0,16.74,16.81,16.72,16.75,50572.0
2024-01-02 14:50:00,16.74,16.79,16.73,16.74,61026.0,16.74,16.79,16.73,16.74,61026.0
2024-01-02 15:00:00,16.74,16.76,16.65,16.68,78079.0,16.74,16.76,16.65,16.68,78079.0
2024-01-02 15:10:00,16.68,16.69,16.59,16.64,101928.0,16.68,16.69,16.59,16.64,101928.0
2024-01-02 15:20:00,16.64,16.67,16.58,16.6,74043.0,16.64,16.67,16.58,16.6,74043.0
2024-01-02 15:30:00,16.59,16.67,16.58,16.59,65538.0,16.59,16.67,16.58,16.59,65538.0
2024-01-02 15:40:00,16.59,16.67,16.58,16.66,90250.0,16.59,16.67,16.58,16.66,90250.0
2024-01-02 15:50:00,16.66,16.71,16.65,16.66,233818.0,16.66,16.71,16.65,16.66,233818.0
2024-01-03 09:30:00,16.3,16.41,16.16,16.35,343276.0,16.3,16.41,16.16,16.35,343276.0
2024-01-03 09:40:00,16.35,16.37,16.02,16.04,252508.0,16.35,16.37,16.02,16.04,252508.0
2024-01-03 09:50:00,16.04,16.14,15.9,15.92,266446.0,16.04,16.14,15.9,15.92,266446.0
2024-01-03 10:00:00,15.92,16.36,15.92,16.26,161764.0,15.92,16.36,15.92,16.26,161764.0
2024-01-03 10:10:00,16.25,16.26,16.05,16.19,126781.0,16.25,16.26,16.05,16.19,126781.0
2024-01-03 10:20:00,16.2,16.24,16.13,16.19,85004.0,16.2,16.24,16.13,16.19,85004.0
2024-01-03 10:30:00,16.19,16.25,16.12,16.16,54496.0,16.19,16.25,16.12,16.16,54496.0
2024-01-03 10:40:00,16.17,16.31,16.17,16.21,71185.0,16.17,16.31,16.17,16.21,71185.0
2024-01-03 10:50:00,16.2,16.33,16.18,16.32,60914.0,16.2,16.33,16.18,16.32,60914.0
2024-01-03 11:00:00,16.33,16.37,16.31,16.34,67106.0,16.33,16.37,16.31,16.34,67106.0
2024-01-03 11:10:00,16.34,16.46,16.34,16.41,96108.0,16.34,16.46,16.34,16.41,96108.0
2024-01-03 11:20:00,16.41,16.61,16.39,16.59,95546.0,16.41,16.61,16.39,16.59,95546.0
2024-01-03 11:30:00,16.61,16.67,16.58,16.59,74600.0,16.61,16.67,16.58,16.59,74600.0
2024-01-03 11:40:00,16.59,16.63,16.48,16.52,94700.0,16.59,16.63,16.48,16.52,94700.0
2024-01-03 11:50:00,16.52,16.64,16.43,16.64,52476.0,16.52,16.64,16.43,16.64,52476.0
2024-01-03 12:00:00,16.64,16.77,16.63,16.67,126279.0,16.64,16.77,16.63,16.67,126279.0
2024-01-03 12:10:00,16.68,16.68,16.53,16.68,71675.0,16.68,16.68,16.53,16.68,71675.0
2024-01-03 12:20:00,16.68,16.69,16.6,16.61,39695.0,16.68,16.69,16.6,16.61,39695.0
2024-01-03 12:30:00,16.62,16.64,16.57,16.64,38370.0,16.62,16.64,16.57,16.64,38370.0
2024-01-03 12:40:00,16.64,16.69,16.64,16.68,38662.0,16.64,16.69,16.64,16.68,38662.0
2024-01-03 12:50:00,16.68,16.7,16.66,16.7,30711.0,16.68,16.7,16.66,16.7,30711.0
2024-01-03 13:00:00,16.7,16.75,16.68,16.72,35531.0,16.7,16.75,16.68,16.72,35531.0
2024-01-03 13:10:00,16.72,16.76,16.66,16.75,49294.0,16.72,16.76,16.66,16.75,49294.0
2024-01-03 13:20:00,16.74,16.75,16.71,16.73,28819.0,16.74,16.75,16.71,16.73,28819.0
2024-01-03 13:30:00,16.73,16.74,16.61,16.65,50854.0,16.73,16.74,16.61,16.65,50854.0
2024-01-03 13:40:00,16.65,16.65,16.58,16.62,34516.0,16.65,16.65,16.58,16.62,34516.0
2024-01-03 13:50:00,16.62,16.62,16.55,16.58,34026.0,16.62,16.62,16.55,16.58,34026.0
2024-01-03 14:00:00,16.58,16.65,16.46,16.55,53638.0,16.58,16.65,16.46,16.55,53638.0
2024-01-03 14:10:00,16.56,16.61,16.49,16.54,42666.0,16.56,16.61,16.49,16.54,42666.0
2024-01-03 14:20:00,16.54,16.74,16.51,16.72,99623.0,16.54,16.74,16.51,16.72,99623.0
2024-01-03 14:30:00,16.73,16.78,16.69,16.73,43832.0,16.73,16.78,16.69,16.73,43832.0
2024-01-03 14:40:00,16.74,16.83,16.72,16.79,62379.0,16.74,16.83,16.72,16.79,62379.0
2024-01-03 14:50:00,16.79,16.79,16.73,16.73,32232.0,16.79,16.79,16.73,16.73,32232.0
2024-01-03 15:00:00,16.73,16.73,16.61,16.64,78433.0,16.73,16.73,16.61,16.64,78433.0
2024-01-03 15:10:00,16.65,16.67,16.59,16.6,63682.0,16.65,16.67,16.59,16.6,63682.0
2024-01-03 15:20:00,16.6,16.66,16.56,16.66,47604.0,16.6,16.66,16.56,16.66,47604.0
2024-01-03 15:30:00,16.66,16.72,16.65,16.72,74334.0,16.66,16.72,16.65,16.72,74334.0
2024-01-03 15:40:00,16.71,16.75,16.7,16.75,89740.0,16.71,16.75,16.7,16.75,89740.0
2024-01-03 15:50:00,16.75,16.77,16.67,16.67,245613.0,16.75,16.77,16.67,16.67,245613.0
2024-01-04 09:30:00,16.51,16.64,16.37,16.64,145128.0,16.51,16.64,16.37,16.64,145128.0
2024-01-04 09:40:00,16.62,16.62,16.5,16.52,42901.0,16.62,16.62,16.5,16.52,42901.0
2024-01-04 09:50:00,16.53,16.75,16.53,16.6,95914.0,16.53,16.75,16.53,16.6,95914.0
2024-01-04 10:00:00,16.6,16.72,16.6,16.67,39344.0,16.6,16.72,16.6,16.67,39344.0
2024-01-04 10:10:00,16.68,16.7,16.62,16.64,48601.0,16.68,16.7,16.62,16.64,48601.0
2024-01-04 10:20:00,16.64,16.66,16.57,16.64,50961.0,16.64,16.66,16.57,16.64,50961.0
2024-01-04 10:30:00,16.64,16.65,16.33,16.41,203358.0,16.64,16.65,16.33,16.41,203358.0
2024-01-04 10:40:00,16.41,16.46,16.31,16.46,89888.0,16.41,16.46,16.31,16.46,89888.0
2024-01-04 10:50:00,16.45,16.48,16.37,16.44,66255.0,16.45,16.48,16.37,16.44,66255.0
2024-01-04 11:00:00,16.45,16.58,16.43,16.56,65803.0,16.45,16.58,16.43,16.56,65803.0
2024-01-04 11:10:00,16.55,16.65,16.55,16.62,68628.0,16.55,16.65,16.55,16.62,68628.0
2024-01-04 11:20:00,16.62,16.63,16.57,16.58,21215.0,16.62,16.63,16.57,16.58,21215.0
2024-01-04 11:30:00,16.59,16.62,16.56,16.59,30806.0,16.59,16.62,16.56,16.59,30806.0
2024-01-04 11:40:00,16.58,16.58,16.53,16.54,25666.0,16.58,16.58,16.53,16.54,25666.0
2024-01-04 11:50:00,16.55,16.55,16.48,16.54,43342.0,16.55,16.55,16.48,16.54,43342.0
2024-01-04 12:00:00,16.51,16.55,16.47,16.54,33021.0,16.51,16.55,16.47,16.54,33021.0
2024-01-04 12:10:00,16.55,16.6,16.47,16.51,22327.0,16.55,16.6,16.47,16.51,22327.0
2024-01-04 12:20:00,16.5,16.54,16.49,16.51,18457.0,16.5,16.54,16.49,16.51,18457.0
2024-01-04 12:30:00,16.5,16.53,16.48,16.52,23819.0,16.5,16.53,16.48,16.52,23819.0
2024-01-04 12:40:00,16.51,16.51,16.44,16.5,18841.0,16.51,16.51,16.44,16.5,18841.0
2024-01-04 12:50:00,16.5,16.53,16.49,16.51,14751.0,16.5,16.53,16.49,16.51,14751.0
2024-01-04 13:00:00,16.5,16.55,16.49,16.52,23385.0,16.5,16.55,16.49,16.52,23385.0
2024-01-04 13:10:00,16.52,16.52,16.47,16.47,15832.0,16.52,16.52,16.47,16.47,15832.0
2024-01-04 13:20:00,16.46,16.51,16.46,16.46,14646.0,16.46,16.51,16.46,16.46,14646.0
2024-01-04 13:30:00,16.47,16.53,16.47,16.5,12089.0,16.47,16.53,16.47,16.5,12089.0
2024-01-04 13:40:00,16.49,16.56,16.49,16.54,29167.0,16.49,16.56,16.49,16.54,29167.0
2024-01-04 13:50:00,16.54,16.57,16.49,16.52,24452.0,16.54,16.57,16.49,16.52,24452.0
2024-01-04 14:00:00,16.51,16.52,16.48,16.49,14255.0,16.51,16.52,16.48,16.49,14255.0
2024-01-04 14:10:00,16.49,16.5,16.47,16.48,32884.0,16.49,16.5,16.47,16.48,32884.0
2024-01-04 14:20:00,16.47,16.48,16.45,16.46,22728.0,16.47,16.48,16.45,16.46,22728.0
2024-01-04 14:30:00,16.46,16.5,16.44,16.47,39817.0,16.46,16.5,16.44,16.47,39817.0
2024-01-04 14:40:00,16.47,16.47,16.41,16.45,16785.0,16.47,16.47,16.41,16.45,16785.0
2024-01-04 14:50:00,16.46,16.47,16.44,16.45,20604.0,16.46,16.47,16.44,16.45,20604.0
2024-01-04 15:00:00,16.46,16.5,16.44,16.49,15417.0,16.46,16.5,16.44,16.49,15417.0
2024-01-04 15:10:00,16.49,16.5,16.44,16.48,27359.0,16.49,16.5,16.44,16.48,27359.0
2024-01-04 15:20:00,16.48,16.48,16.45,16.48,18870.0,16.48,16.48,16.45,16.48,18870.0
2024-01-04 15:30:00,16.48,16.55,16.46,16.48,84330.0,16.48,16.55,16.46,16.48,84330.0
2024-01-04 15:40:00,16.48,16.5,16.44,16.44,51584.0,16.48,16.5,16.44,16.44,51584.0
2024-01-04 15:50:00,16.45,16.46,16.34,16.35,267032.0,16.45,16.46,16.34,16.35,267032.0
2024-01-05 09:30:00,16.16,16.26,16.09,16.13,75795.0,16.16,16.26,16.09,16.13,75795.0
2024-01-05 09:40:00,16.14,16.27,16.12,16.22,34535.0,16.14,16.27,16.12,16.22,34535.0
2024-01-05 09:50:00,16.23,16.37,16.23,16.24,42324.0,16.23,16.37,16.23,16.24,42324.0
2024-01-05 10:00:00,16.26,16.45,16.26,16.43,32847.0,16.26,16.45,16.26,16.43,32847.0
2024-01-05 10:10:00,16.43,16.52,16.42,16.47,49079.0,16.43,16.52,16.42,16.47,49079.0
2024-01-05 10:20:00,16.46,16.47,16.36,16.39,44941.0,16.46,16.47,16.36,16.39,44941.0
2024-01-05 10:30:00,16.39,16.44,16.36,16.4,22115.0,16.39,16.44,16.36,16.4,22115.0
2024-01-05 10:40:00,16.41,16.42,16.37,16.38,45113.0,16.41,16.42,16.37,16.38,45113.0
2024-01-05 10:50:00,16.39,16.49,16.39,16.42,35909.0,16.39,16.49,16.39,16.42,35909.0
2024-01-05 11:00:00,16.42,16.47,16.4,16.44,27447.0,16.42,16.47,16.4,16.44,27447.0
2024-01-05 11:10:00,16.43,16.46,16.36,16.37,13320.0,16.43,16.46,16.36,16.37,13320.0
2024-01-05 11:20:00,16.36,16.39,16.3,16.31,21180.0,16.36,16.39,16.3,16.31,21180.0
2024-01-05 11:30:00,16.33,16.35,16.28,16.3,18676.0,16.33,16.35,16.28,16.3,18676.0
2024-01-05 11:40:00,16.31,16.32,16.21,16.21,23646.0,16.31,16.32,16.21,16.21,23646.0
2024-01-05 11:50:00,16.24,16.27,16.22,16.25,20449.0,16.24,16.27,16.22,16.25,20449.0
2024-01-05 12:00:00,16.25,16.25,16.13,16.14,34641.0,16.25,16.25,16.13,16.14,34641.0
2024-01-05 12:10:00,16.13,16.17,16.11,16.12,26040.0,16.13,16.17,16.11,16.12,26040.0
2024-01-05 12:20:00,16.12,16.16,16.1,16.13,34713.0,16.12,16.16,16.1,16.13,34713.0
2024-01-05 12:30:00,16.12,16.18,16.07,16.17,85454.0,16.12,16.18,16.07,16.17,85454.0
2024-01-05 12:40:00,16.17,16.18,16.09,16.09,41747.0,16.17,16.18,16.09,16.09,41747.0
2024-01-05 12:50:00,16.09,16.15,16.09,16.13,10836.0,16.09,16.15,16.09,16.13,10836.0
2024-01-05 13:00:00,16.12,16.13,16.1,16.12,10466.0,16.12,16.13,16.1,16.12,10466.0
2024-01-05 13:10:00,16.12,16.16,16.1,16.1,61647.0,16.12,16.16,16.1,16.1,61647.0
2024-01-05 13:20:00,16.11,16.22,16.09,16.22,32661.0,16.11,16.22,16.09,16.22,32661.0
2024-01-05 13:30:00,16.23,16.24,16.17,16.23,34576.0,16.23,16.24,16.17,16.23,34576.0
2024-01-05 13:40:00,16.23,16.23,16.18,16.19,19167.0,16.23,16.23,16.18,16.19,19167.0
2024-01-05 13:50:00,16.18,16.21,16.17,16.18,6155.0,16.18,16.21,16.17,16.18,6155.0
2024-01-05 14:00:00,16.18,16.25,16.18,16.24,16119.0,16.18,16.25,16.18,16.24,16119.0
2024-01-05 14:10:00,16.25,16.28,16.2,16.2,34229.0,16.25,16.28,16.2,16.2,34229.0
2024-01-05 14:20:00,16.21,16.22,16.15,16.16,27043.0,16.21,16.22,16.15,16.16,27043.0
2024-01-05 14:30:00,16.16,16.17,16.13,16.13,14353.0,16.16,16.17,16.13,16.13,14353.0
2024-01-05 14:40:00,16.12,16.14,16.1,16.1,42305.0,16.12,16.14,16.1,16.1,42305.0
2024-01-05 14:50:00,16.11,16.11,16.07,16.09,33212.0,16.11,16.11,16.07,16.09,33212.0
2024-01-05 15:00:00,16.1,16.13,16.06,16.07,30254.0,16.1,16.13,16.06,16.07,30254.0
2024-01-05 15:10:00,16.07,16.14,16.07,16.09,47468.0,16.07,16.14,16.07,16.09,47468.0
2024-01-05 15:20:00,16.1,16.11,16.06,16.08,55453.0,16.1,16.11,16.06,16.08,55453.0
2024-01-05 15:30:00,16.08,16.1,16.06,16.07,69396.0,16.08,16.1,16.06,16.07,69396.0
2024-01-05 15:40:00,16.06,16.08,16.02,16.05,99625.0,16.06,16.08,16.02,16.05,99625.0
2024-01-05 15:50:00,16.05,16.06,15.97,15.98,445575.0,16.05,16.06,15.97,15.98,445575.0
2024-01-08 09:30:00,15.78,16.02,15.7,16.01,181198.0,15.78,16.02,15.7,16.01,181198.0
2024-01-08 09:40:00,16.0,16.1,15.94,15.99,106008.0,16.0,16.1,15.94,15.99,106008.0
2024-01-08 09:50:00,16.0,16.11,16.0,16.07,45948.0,16.0,16.11,16.0,16.07,45948.0
2024-01-08 10:00:00,16.04,16.07,15.93,16.0,50036.0,16.04,16.07,15.93,16.0,50036.0
2024-01-08 10:10:00,15.99,16.05,15.98,16.01,65909.0,15.99,16.05,15.98,16.01,65909.0
2024-01-08 10:20:00,16.0,16.02,15.95,15.98,31817.0,16.0,16.02,15.95,15.98,31817.0
2024-01-08 10:30:00,15.99,16.09,15.97,16.05,32457.0,15.99,16.09,15.97,16.05,32457.0
2024-01-08 10:40:00,16.05,16.12,16.0,16.05,44218.0,16.05,16.12,16.0,16.05,44218.0
2024-01-08 10:50:00,16.05,16.06,15.91,15.91,52581.0,16.05,16.06,15.91,15.91,52581.0
2024-01-08 11:00:00,15.92,15.98,15.91,15.91,30902.0,15.92,15.98,15.91,15.91,30902.0
2024-01-08 11:10:00,15.91,15.93,15.85,15.89,86166.0,15.91,15.93,15.85,15.89,86166.0
2024-01-08 11:20:00,15.89,15.9,15.83,15.87,41463.0,15.89,15.9,15.83,15.87,41463.0
2024-01-08 11:30:00,15.86,15.87,15.79,15.8,47216.0,15.86,15.87,15.79,15.8,47216.0
2024-01-08 11:40:00,15.8,15.88,15.77,15.87,54551.0,15.8,15.88,15.77,15.87,54551.0
2024-01-08 11:50:00,15.87,15.89,15.85,15.87,25730.0,15.87,15.89,15.85,15.87,25730.0
2024-01-08 12:00:00,15.87,15.9,15.81,15.82,21155.0,15.87,15.9,15.81,15.82,21155.0
2024-01-08 12:10:00,15.82,15.84,15.76,15.77,37856.0,15.82,15.84,15.76,15.77,37856.0
2024-01-08 12:20:00,15.76,15.76,15.7,15.73,41807.0,15.76,15.76,15.7,15.73,41807.0
2024-01-08 12:30:00,15.73,15.87,15.73,15.86,46785.0,15.73,15.87,15.73,15.86,46785.0
2024-01-08 12:40:00,15.86,15.88,15.83,15.88,34481.0,15.86,15.88,15.83,15.88,34481.0
2024-01-08 12:50:00,15.88,15.9,15.84,15.89,32273.0,15.88,15.9,15.84,15.89,32273.0
2024-01-08 13:00:00,15.89,15.96,15.89,15.9,86451.0,15.89,15.96,15.89,15.9,86451.0
2024-01-08 13:10:00,15.9,15.98,15.88,15.97,45793.0,15.9,15.98,15.88,15.97,45793.0
2024-01-08 13:20:00,15.97,16.0,15.94,15.96,38814.0,15.97,16.0,15.94,15.96,38814.0
2024-01-08 13:30:00,15.95,15.97,15.89,15.96,60296.0,15.95,15.97,15.89,15.96,60296.0
2024-01-08 13:40:00,15.95,15.96,15.92,15.92,21043.0,15.95,15.96,15.92,15.92,21043.0
2024-01-08 13:50:00,15.92,15.92,15.87,15.87,17069.0,15.92,15.92,15.87,15.87,17069.0
2024-01-08 14:00:00,15.88,15.88,15.77,15.8,106459.0,15.88,15.88,15.77,15.8,106459.0
2024-01-08 14:10:00,15.8,15.87,15.79,15.87,43887.0,15.8,15.87,15.79,15.87,43887.0
2024-01-08 14:20:00,15.86,15.88,15.84,15.87,30161.0,15.86,15.88,15.84,15.87,30161.0
2024-01-08 14:30:00,15.87,15.88,15.86,15.88,24677.0,15.87,15.88,15.86,15.88,24677.0
2024-01-08 14:40:00,15.87,15.91,15.85,15.89,89786.0,15.87,15.91,15.85,15.89,89786.0
2024-01-08 14:50:00,15.89,15.89,15.83,15.84,34907.0,15.89,15.89,15.83,15.84,34907.0
2024-01-08 15:00:00,15.83,15.85,15.79,15.83,81851.0,15.83,15.85,15.79,15.83,81851.0
2024-01-08 15:10:00,15.83,15.85,15.81,15.84,54700.0,15.83,15.85,15.81,15.84,54700.0
2024-01-08 15:20:00,15.83,15.91,15.82,15.9,84703.0,15.83,15.91,15.82,15.9,84703.0
2024-01-08 15:30:00,15.89,15.9,15.85,15.86,63857.0,15.89,15.9,15.85,15.86,63857.0
2024-01-08 15:40:00,15.86,15.87,15.77,15.77,85728.0,15.86,15.87,15.77,15.77,85728.0
2024-01-08 15:50:00,15.78,15.83,15.77,15.8,259589.0,15.78,15.83,15.77,15.8,259589.0
2024-01-09 09:30:00,15.59,15.62,15.46,15.49,110343.0,15.59,15.62,15.46,15.49,110343.0
2024-01-09 09:40:00,15.49,15.53,15.36,15.43,131495.0,15.49,15.53,15.36,15.43,131495.0
2024-01-09 09:50:00,15.43,15.45,15.38,15.41,91676.0,15.43,15.45,15.38,15.41,91676.0
2024-01-09 10:00:00,15.41,15.49,15.35,15.48,97027.0,15.41,15.49,15.35,15.48,97027.0
2024-01-09 10:10:00,15.48,15.61,15.47,15.6,55128.0,15.48,15.61,15.47,15.6,55128.0
2024-01-09 10:20:00,15.59,15.59,15.46,15.48,25752.0,15.59,15.59,15.46,15.48,25752.0
2024-01-09 10:30:00,15.49,15.54,15.47,15.51,31241.0,15.49,15.54,15.47,15.51,31241.0
2024-01-09 10:40:00,15.51,15.51,15.43,15.45,33292.0,15.51,15.51,15.43,15.45,33292.0
2024-01-09 10:50:00,15.46,15.46,15.35,15.38,94844.0,15.46,15.46,15.35,15.38,94844.0
2024-01-09 11:00:00,15.39,15.41,15.36,15.39,25929.0,15.39,15.41,15.36,15.39,25929.0
2024-01-09 11:10:00,15.39,15.43,15.37,15.4,37566.0,15.39,15.43,15.37,15.4,37566.0
2024-01-09 11:20:00,15.4,15.41,15.35,15.39,53057.0,15.4,15.41,15.35,15.39,53057.0
2024-01-09 11:30:00,15.39,15.44,15.35,15.36,48911.0,15.39,15.44,15.35,15.36,48911.0
2024-01-09 11:40:00,15.35,15.37,15.3,15.34,47428.0,15.35,15.37,15.3,15.34,47428.0
2024-01-09 11:50:00,15.34,15.36,15.31,15.34,38697.0,15.34,15.36,15.31,15.34,38697.0
2024-01-09 12:00:00,15.33,15.37,15.31,15.37,65475.0,15.33,15.37,15.31,15.37,65475.0
2024-01-09 12:10:00,15.36,15.4,15.28,15.29,89427.0,15.36,15.4,15.28,15.29,89427.0
2024-01-09 12:20:00,15.28,15.36,15.28,15.34,58120.0,15.28,15.36,15.28,15.34,58120.0
2024-01-09 12:30:00,15.34,15.36,15.32,15.35,33881.0,15.34,15.36,15.32,15.35,33881.0
2024-01-09 12:40:00,15.35,15.37,15.33,15.34,24339.0,15.35,15.37,15.33,15.34,24339.0
2024-01-09 12:50:00,15.35,15.36,15.31,15.31,25156.0,15.35,15.36,15.31,15.31,25156.0
2024-01-09 13:00:00,15.32,15.4,15.32,15.34,33335.0,15.32,15.4,15.32,15.34,33335.0
2024-01-09 13:10:00,15.34,15.37,15.33,15.34,7049.0,15.34,15.37,15.33,15.34,7049.0
2024-01-09 13:20:00,15.34,15.34,15.3,15.32,26157.0,15.34,15.34,15.3,15.32,26157.0
2024-01-09 13:30:00,15.32,15.35,15.28,15.32,46952.0,15.32,15.35,15.28,15.32,46952.0
2024-01-09 13:40:00,15.32,15.32,15.3,15.32,41520.0,15.32,15.32,15.3,15.32,41520.0
2024-01-09 13:50:00,15.32,15.34,15.32,15.32,21157.0,15.32,15.34,15.32,15.32,21157.0
2024-01-09 14:00:00,15.33,15.37,15.32,15.33,37889.0,15.33,15.37,15.32,15.33,37889.0
2024-01-09 14:10:00,15.33,15.33,15.25,15.27,65147.0,15.33,15.33,15.25,15.27,65147.0
2024-01-09 14:20:00,15.28,15.3,15.22,15.23,72176.0,15.28,15.3,15.22,15.23,72176.0
2024-01-09 14:30:00,15.23,15.26,15.19,15.2,99214.0,15.23,15.26,15.19,15.2,99214.0
2024-01-09 14:40:00,15.21,15.26,15.2,15.26,52942.0,15.21,15.26,15.2,15.26,52942.0
2024-01-09 14:50:00,15.26,15.26,15.21,15.23,28005.0,15.26,15.26,15.21,15.23,28005.0
2024-01-09 15:00:00,15.23,15.26,15.21,15.25,46216.0,15.23,15.26,15.21,15.25,46216.0
2024-01-09 15:10:00,15.25,15.28,15.21,15.28,113923.0,15.25,15.28,15.21,15.28,113923.0
2024-01-09 15:20:00,15.28,15.29,15.22,15.23,70630.0,15.28,15.29,15.22,15.23,70630.0
2024-01-09 15:30:00,15.23,15.23,15.19,15.21,53697.0,15.23,15.23,15.19,15.21,53697.0
2024-01-09 15:40:00,15.2,15.21,15.12,15.17,247177.0,15.2,15.21,15.12,15.17,247177.0
2024-01-09 15:50:00,15.17,15.2,15.15,15.17,208778.0,15.17,15.2,15.15,15.17,208778.0
2024-01-10 09:30:00,15.12,15.27,14.97,15.26,200060.0,15.12,15.27,14.97,15.26,200060.0
2024-01-10 09:40:00,15.26,15.32,15.05,15.11,118079.0,15.26,15.32,15.05,15.11,118079.0
2024-01-10 09:50:00,15.12,15.15,15.01,15.04,69632.0,15.12,15.15,15.01,15.04,69632.0
2024-01-10 10:00:00,15.04,15.08,14.98,15.05,94582.0,15.04,15.08,14.98,15.05,94582.0
2024-01-10 10:10:00,15.05,15.21,15.04,15.12,74503.0,15.05,15.21,15.04,15.12,74503.0
2024-01-10 10:20:00,15.12,15.22,15.1,15.17,42702.0,15.12,15.22,15.1,15.17,42702.0
2024-01-10 10:30:00,15.18,15.26,15.13,15.26,81632.0,15.18,15.26,15.13,15.26,81632.0
2024-01-10 10:40:00,15.26,15.42,15.25,15.4,146884.0,15.26,15.42,15.25,15.4,146884.0
2024-01-10 10:50:00,15.4,15.4,15.3,15.39,41477.0,15.4,15.4,15.3,15.39,41477.0
2024-01-10 11:00:00,15.39,15.45,15.39,15.43,79413.0,15.39,15.45,15.39,15.43,79413.0
2024-01-10 11:10:00,15.44,15.45,15.35,15.37,48276.0,15.44,15.45,15.35,15.37,48276.0
2024-01-10 11:20:00,15.37,15.42,15.36,15.38,23615.0,15.37,15.42,15.36,15.38,23615.0
2024-01-10 11:30:00,15.38,15.41,15.33,15.41,23026.0,15.38,15.41,15.33,15.41,23026.0
2024-01-10 11:40:00,15.41,15.45,15.4,15.45,33312.0,15.41,15.45,15.4,15.45,33312.0
2024-01-10 11:50:00,15.44,15.45,15.41,15.43,19713.0,15.44,15.45,15.41,15.43,19713.0
2024-01-10 12:00:00,15.44,15.54,15.43,15.53,65804.0,15.44,15.54,15.43,15.53,65804.0
2024-01-10 12:10:00,15.53,15.63,15.53,15.57,56275.0,15.53,15.63,15.53,15.57,56275.0
2024-01-10 12:20:00,15.56,15.58,15.51,15.54,28191.0,15.56,15.58,15.51,15.54,28191.0
2024-01-10 12:30:00,15.54,15.56,15.5,15.54,29609.0,15.54,15.56,15.5,15.54,29609.0
2024-01-10 12:40:00,15.54,15.56,15.52,15.53,22242.0,15.54,15.56,15.52,15.53,22242.0
2024-01-10 12:50:00,15.53,15.54,15.5,15.51,22614.0,15.53,15.54,15.5,15.51,22614.0
2024-01-10 13:00:00,15.51,15.56,15.49,15.52,21909.0,15.51,15.56,15.49,15.52,21909.0
2024-01-10 13:10:00,15.52,15.54,15.48,15.5,20372.0,15.52,15.54,15.48,15.5,20372.0
2024-01-10 13:20:00,15.5,15.51,15.46,15.47,19635.0,15.5,15.51,15.46,15.47,19635.0
2024-01-10 13:30:00,15.47,15.49,15.46,15.47,16288.0,15.47,15.49,15.46,15.47,16288.0
2024-01-10 13:40:00,15.48,15.51,15.46,15.51,12719.0,15.48,15.51,15.46,15.51,12719.0
2024-01-10 13:50:00,15.52,15.55,15.5,15.53,80419.0,15.52,15.55,15.5,15.53,80419.0
2024-01-10 14:00:00,15.53,15.54,15.51,15.53,15581.0,15.53,15.54,15.51,15.53,15581.0
2024-01-10 14:10:00,15.53,15.56,15.51,15.54,24384.0,15.53,15.56,15.51,15.54,24384.0
2024-01-10 14:20:00,15.53,15.54,15.5,15.51,13560.0,15.53,15.54,15.5,15.51,13560.0
2024-01-10 14:30:00,15.51,15.51,15.46,15.48,25729.0,15.51,15.51,15.46,15.48,25729.0
2024-01-10 14:40:00,15.48,15.54,15.47,15.54,30681.0,15.48,15.54,15.47,15.54,30681.0
2024-01-10 14:50:00,15.54,15.59,15.53,15.59,30043.0,15.54,15.59,15.53,15.59,30043.0
2024-01-10 15:00:00,15.59,15.59,15.52,15.53,21725.0,15.59,15.59,15.52,15.53,21725.0
2024-01-10 15:10:00,15.53,15.57,15.5,15.57,38377.0,15.53,15.57,15.5,15.57,38377.0
2024-01-10 15:20:00,15.57,15.58,15.51,15.58,62931.0,15.57,15.58,15.51,15.58,62931.0
2024-01-10 15:30:00,15.58,15.65,15.5,15.65,156578.0,15.58,15.65,15.5,15.65,156578.0
2024-01-10 15:40:00,15.65,15.71,15.58,15.64,177088.0,15.65,15.71,15.58,15.64,177088.0
2024-01-10 15:50:00,15.64,15.76,15.62,15.72,385657.0,15.64,15.76,15.62,15.72,385657.0
2024-01-11 09:30:00,15.65,15.78,15.51,15.75,119742.0,15.65,15.78,15.51,15.75,119742.0
2024-01-11 09:40:00,15.76,15.8,15.59,15.61,88743.0,15.76,15.8,15.59,15.61,88743.0
2024-01-11 09:50:00,15.61,15.65,15.55,15.58,90843.0,15.61,15.65,15.55,15.58,90843.0
2024-01-11 10:00:00,15.58,15.58,15.35,15.4,176842.0,15.58,15.58,15.35,15.4,176842.0
2024-01-11 10:10:00,15.4,15.48,15.38,15.46,109632.0,15.4,15.48,15.38,15.46,109632.0
2024-01-11 10:20:00,15.46,15.54,15.45,15.54,42382.0,15.46,15.54,15.45,15.54,42382.0
2024-01-11 10:30:00,15.53,15.56,15.5,15.53,31093.0,15.53,15.56,15.5,15.53,31093.0
2024-01-11 10:40:00,15.52,15.52,15.41,15.45,62785.0,15.52,15.52,15.41,15.45,62785.0
2024-01-11 10:50:00,15.45,15.47,15.4,15.45,32520.0,15.45,15.47,15.4,15.45,32520.0
2024-01-11 11:00:00,15.46,15.51,15.44,15.44,30237.0,15.46,15.51,15.44,15.44,30237.0
2024-01-11 11:10:00,15.45,15.49,15.26,15.28,209076.0,15.45,15.49,15.26,15.28,209076.0
2024-01-11 11:20:00,15.29,15.37,15.29,15.33,149209.0,15.29,15.37,15.29,15.33,149209.0
2024-01-11 11:30:00,15.33,15.42,15.28,15.39,97812.0,15.33,15.42,15.28,15.39,97812.0
2024-01-11 11:40:00,15.39,15.43,15.38,15.43,33417.0,15.39,15.43,15.38,15.43,33417.0
2024-01-11 11:50:00,15.42,15.43,15.35,15.39,81189.0,15.42,15.43,15.35,15.39,81189.0
2024-01-11 12:00:00,15.39,15.48,15.38,15.46,43883.0,15.39,15.48,15.38,15.46,43883.0
2024-01-11 12:10:00,15.47,15.48,15.42,15.42,25245.0,15.47,15.48,15.42,15.42,25245.0
2024-01-11 12:20:00,15.41,15.46,15.38,15.39,31400.0,15.41,15.46,15.38,15.39,31400.0
2024-01-11 12:30:00,15.39,15.42,15.38,15.39,27055.0,15.39,15.42,15.38,15.39,27055.0
2024-01-11 12:40:00,15.39,15.42,15.37,15.39,25919.0,15.39,15.42,15.37,15.39,25919.0
2024-01-11 12:50:00,15.39,15.46,15.39,15.45,35870.0,15.39,15.46,15.39,15.45,35870.0
2024-01-11 13:00:00,15.45,15.49,15.43,15.49,25583.0,15.45,15.49,15.43,15.49,25583.0
2024-01-11 13:10:00,15.49,15.54,15.49,15.51,55535.0,15.49,15.54,15.49,15.51,55535.0
2024-01-11 13:20:00,15.51,15.53,15.43,15.44,51383.0,15.51,15.53,15.43,15.44,51383.0
2024-01-11 13:30:00,15.42,15.44,15.39,15.4,17532.0,15.42,15.44,15.39,15.4,17532.0
2024-01-11 13:40:00,15.4,15.4,15.31,15.34,44686.0,15.4,15.4,15.31,15.34,44686.0
2024-01-11 13:50:00,15.33,15.4,15.32,15.39,26074.0,15.33,15.4,15.32,15.39,26074.0
2024-01-11 14:00:00,15.39,15.42,15.34,15.35,23782.0,15.39,15.42,15.34,15.35,23782.0
2024-01-11 14:10:00,15.35,15.36,15.32,15.34,31175.0,15.35,15.36,15.32,15.34,31175.0
2024-01-11 14:20:00,15.34,15.41,15.31,15.4,34538.0,15.34,15.41,15.31,15.4,34538.0
2024-01-11 14:30:00,15.4,15.4,15.35,15.38,11761.0,15.4,15.4,15.35,15.38,11761.0
2024-01-11 14:40:00,15.38,15.41,15.38,15.41,20311.0,15.38,15.41,15.38,15.41,20311.0
2024-01-11 14:50:00,15.4,15.46,15.4,15.44,20852.0,15.4,15.46,15.4,15.44,20852.0
2024-01-11 15:00:00,15.44,15.44,15.34,15.35,17678.0,15.44,15.44,15.34,15.35,17678.0
2024-01-11 15:10:00,15.35,15.36,15.27,15.31,44407.0,15.35,15.36,15.27,15.31,44407.0
2024-01-11 15:20:00,15.31,15.33,15.3,15.31,20870.0,15.31,15.33,15.3,15.31,20870.0
2024-01-11 15:30:00,15.31,15.33,15.27,15.27,56693.0,15.31,15.33,15.27,15.27,56693.0
2024-01-11 15:40:00,15.28,15.3,15.25,15.29,45488.0,15.28,15.3,15.25,15.29,45488.0
2024-01-11 15:50:00,15.29,15.3,15.24,15.25,199798.0,15.29,15.3,15.24,15.25,199798.0
2024-01-12 09:30:00,15.3,15.46,15.23,15.34,91311.0,15.3,15.46,15.23,15.34,91311.0
2024-01-12 09:40:00,15.34,15.62,15.33,15.57,63020.0,15.34,15.62,15.33,15.57,63020.0
2024-01-12 09:50:00,15.56,15.59,15.44,15.45,92986.0,15.56,15.59,15.44,15.45,92986.0
2024-01-12 10:00:00,15.41,15.41,15.32,15.36,39880.0,15.41,15.41,15.32,15.36,39880.0
2024-01-12 10:10:00,15.36,15.36,15.21,15.21,42871.0,15.36,15.36,15.21,15.21,42871.0
2024-01-12 10:20:00,15.21,15.23,15.09,15.15,88062.0,15.21,15.23,15.09,15.15,88062.0
2024-01-12 10:30:00,15.15,15.22,15.11,15.12,56302.0,15.15,15.22,15.11,15.12,56302.0
2024-01-12 10:40:00,15.12,15.17,15.11,15.13,41568.0,15.12,15.17,15.11,15.13,41568.0
2024-01-12 10:50:00,15.13,15.16,15.1,15.15,25834.0,15.13,15.16,15.1,15.15,25834.0
2024-01-12 11:00:00,15.14,15.22,15.12,15.22,14792.0,15.14,15.22,15.12,15.22,14792.0
2024-01-12 11:10:00,15.22,15.25,15.19,15.21,57736.0,15.22,15.25,15.19,15.21,57736.0
2024-01-12 11:20:00,15.2,15.34,15.19,15.31,24329.0,15.2,15.34,15.19,15.31,24329.0
2024-01-12 11:30:00,15.3,15.3,15.17,15.19,21220.0,15.3,15.3,15.17,15.19,21220.0
2024-01-12 11:40:00,15.2,15.24,15.18,15.21,16711.0,15.2,15.24,15.18,15.21,16711.0
2024-01-12 11:50:00,15.2,15.21,15.15,15.19,25006.0,15.2,15.21,15.15,15.19,25006.0
2024-01-12 12:00:00,15.2,15.2,15.13,15.16,16580.0,15.2,15.2,15.13,15.16,16580.0
2024-01-12 12:10:00,15.17,15.18,15.13,15.16,10563.0,15.17,15.18,15.13,15.16,10563.0
2024-01-12 12:20:00,15.15,15.16,15.08,15.13,30053.0,15.15,15.16,15.08,15.13,30053.0
2024-01-12 12:30:00,15.12,15.13,15.07,15.1,22110.0,15.12,15.13,15.07,15.1,22110.0
2024-01-12 12:40:00,15.12,15.13,15.05,15.06,13026.0,15.12,15.13,15.05,15.06,13026.0
2024-01-12 12:50:00,15.05,15.09,15.03,15.07,24443.0,15.05,15.09,15.03,15.07,24443.0
2024-01-12 13:00:00,15.08,15.12,15.07,15.1,50967.0,15.08,15.12,15.07,15.1,50967.0
2024-01-12 13:10:00,15.09,15.1,15.03,15.04,20238.0,15.09,15.1,15.03,15.04,20238.0
2024-01-12 13:20:00,15.03,15.05,15.0,15.04,21231.0,15.03,15.05,15.0,15.04,21231.0
2024-01-12 13:30:00,15.04,15.06,15.0,15.01,77863.0,15.04,15.06,15.0,15.01,77863.0
2024-01-12 13:40:00,15.01,15.02,14.97,14.99,53002.0,15.01,15.02,14.97,14.99,53002.0
2024-01-12 13:50:00,14.98,14.98,14.95,14.96,15553.0,14.98,14.98,14.95,14.96,15553.0
2024-01-12 14:00:00,14.95,14.96,14.93,14.93,31423.0,14.95,14.96,14.93,14.93,31423.0
2024-01-12 14:10:00,14.93,14.93,14.88,14.89,41606.0,14.93,14.93,14.88,14.89,41606.0
2024-01-12 14:20:00,14.9,14.92,14.88,14.88,56459.0,14.9,14.92,14.88,14.88,56459.0
2024-01-12 14:30:00,14.88,14.89,14.81,14.83,75014.0,14.88,14.89,14.81,14.83,75014.0
2024-01-12 14:40:00,14.82,14.83,14.81,14.82,17859.0,14.82,14.83,14.81,14.82,17859.0
2024-01-12 14:50:00,14.82,14.84,14.75,14.75,94768.0,14.82,14.84,14.75,14.75,94768.0
2024-01-12 15:00:00,14.75,14.82,14.74,14.78,46966.0,14.75,14.82,14.74,14.78,46966.0
2024-01-12 15:10:00,14.78,14.79,14.75,14.76,50023.0,14.78,14.79,14.75,14.76,50023.0
2024-01-12 15:20:00,14.76,14.77,14.73,14.75,49198.0,14.76,14.77,14.73,14.75,49198.0
2024-01-12 15:30:00,14.76,14.8,14.73,14.79,77929.0,14.76,14.8,14.73,14.79,77929.0
2024-01-12 15:40:00,14.79,14.82,14.77,14.79,73492.0,14.79,14.82,14.77,14.79,73492.0
2024-01-12 15:50:00,14.79,14.8,14.75,14.75,176367.0,14.79,14.8,14.75,14.75,176367.0
2024-01-16 09:30:00,14.6,14.62,14.32,14.45,221305.0,14.6,14.62,14.32,14.45,221305.0
2024-01-16 09:40:00,14.46,14.47,14.31,14.37,91515.0,14.46,14.47,14.31,14.37,91515.0
2024-01-16 09:50:00,14.37,14.45,14.32,14.42,54812.0,14.37,14.45,14.32,14.42,54812.0
2024-01-16 10:00:00,14.4,14.42,14.22,14.31,152389.0,14.4,14.42,14.22,14.31,152389.0
2024-01-16 10:10:00,14.3,14.33,14.25,14.31,72751.0,14.3,14.33,14.25,14.31,72751.0
2024-01-16 10:20:00,14.31,14.35,14.29,14.33,68629.0,14.31,14.35,14.29,14.33,68629.0
2024-01-16 10:30:00,14.32,14.34,14.26,14.34,50743.0,14.32,14.34,14.26,14.34,50743.0
2024-01-16 10:40:00,14.34,14.52,14.33,14.5,277521.0,14.34,14.52,14.33,14.5,277521.0
2024-01-16 10:50:00,14.5,14.5,14.32,14.34,34901.0,14.5,14.5,14.32,14.34,34901.0
2024-01-16 11:00:00,14.34,14.35,14.27,14.28,89561.0,14.34,14.35,14.27,14.28,89561.0
2024-01-16 11:10:00,14.28,14.35,14.28,14.32,27120.0,14.28,14.35,14.28,14.32,27120.0
2024-01-16 11:20:00,14.33,14.39,14.32,14.33,20907.0,14.33,14.39,14.32,14.33,20907.0
2024-01-16 11:30:00,14.33,14.36,14.29,14.33,47192.0,14.33,14.36,14.29,14.33,47192.0
2024-01-16 11:40:00,14.31,14.32,14.26,14.29,53480.0,14.31,14.32,14.26,14.29,53480.0
2024-01-16 11:50:00,14.29,14.29,14.26,14.28,49944.0,14.29,14.29,14.26,14.28,49944.0
2024-01-16 12:00:00,14.28,14.29,14.25,14.27,30260.0,14.28,14.29,14.25,14.27,30260.0
2024-01-16 12:10:00,14.27,14.29,14.23,14.23,31804.0,14.27,14.29,14.23,14.23,31804.0
2024-01-16 12:20:00,14.23,14.23,14.15,14.16,69233.0,14.23,14.23,14.15,14.16,69233.0
2024-01-16 12:30:00,14.16,14.17,14.12,14.12,78019.0,14.16,14.17,14.12,14.12,78019.0
2024-01-16 12:40:00,14.13,14.15,14.09,14.14,56672.0,14.13,14.15,14.09,14.14,56672.0
2024-01-16 12:50:00,14.13,14.15,14.09,14.1,43965.0,14.13,14.15,14.09,14.1,43965.0
2024-01-16 13:00:00,14.09,14.15,14.08,14.11,58407.0,14.09,14.15,14.08,14.11,58407.0
2024-01-16 13:10:00,14.12,14.13,14.08,14.12,36251.0,14.12,14.13,14.08,14.12,36251.0
2024-01-16 13:20:00,14.12,14.13,14.04,14.04,21021.0,14.12,14.13,14.04,14.04,21021.0
2024-01-16 13:30:00,14.04,14.11,14.03,14.04,35943.0,14.04,14.11,14.03,14.04,35943.0
2024-01-16 13:40:00,14.04,14.05,14.0,14.02,37808.0,14.04,14.05,14.0,14.02,37808.0
2024-01-16 13:50:00,14.01,14.05,13.97,14.05,93484.0,14.01,14.05,13.97,14.05,93484.0
2024-01-16 14:00:00,14.04,14.06,14.02,14.02,60406.0,14.04,14.06,14.02,14.02,60406.0
2024-01-16 14:10:00,14.03,14.05,13.99,14.03,92080.0,14.03,14.05,13.99,14.03,92080.0
2024-01-16 14:20:00,14.03,14.05,13.97,13.98,35092.0,14.03,14.05,13.97,13.98,35092.0
2024-01-16 14:30:00,13.97,13.99,13.93,13.94,41719.0,13.97,13.99,13.93,13.94,41719.0
2024-01-16 14:40:00,13.94,14.03,13.93,14.0,92401.0,13.94,14.03,13.93,14.0,92401.0
2024-01-16 14:50:00,14.0,14.01,13.98,13.99,24046.0,14.0,14.01,13.98,13.99,24046.0
2024-01-16 15:00:00,13.99,14.01,13.97,13.99,32532.0,13.99,14.01,13.97,13.99,32532.0
2024-01-16 15:10:00,13.98,14.01,13.96,14.0,45719.0,13.98,14.01,13.96,14.0,45719.0
2024-01-16 15:20:00,14.0,14.0,13.96,13.97,73417.0,14.0,14.0,13.96,13.97,73417.0
2024-01-16 15:30:00,13.96,13.98,13.93,13.96,57183.0,13.96,13.98,13.93,13.96,57183.0
2024-01-16 15:40:00,13.95,13.98,13.93,13.98,56501.0,13.95,13.98,13.93,13.98,56501.0
2024-01-16 15:50:00,13.97,14.02,13.96,13.98,259486.0,13.97,14.02,13.96,13.98,259486.0
2024-01-17 09:30:00,13.86,13.96,13.71,13.95,291259.0,13.86,13.96,13.71,13.95,291259.0
2024-01-17 09:40:00,13.94,14.03,13.71,13.8,180688.0,13.94,14.03,13.71,13.8,180688.0
2024-01-17 09:50:00,13.8,13.9,13.72,13.79,107640.0,13.8,13.9,13.72,13.79,107640.0
2024-01-17 10:00:00,13.79,14.01,13.75,13.95,73582.0,13.79,14.01,13.75,13.95,73582.0
2024-01-17 10:10:00,13.95,13.98,13.87,13.89,39499.0,13.95,13.98,13.87,13.89,39499.0
2024-01-17 10:20:00,13.88,14.04,13.85,14.02,66585.0,13.88,14.04,13.85,14.02,66585.0
2024-01-17 10:30:00,14.02,14.03,13.88,13.94,66290.0,14.02,14.03,13.88,13.94,66290.0
2024-01-17 10:40:00,13.94,14.0,13.91,13.98,45942.0,13.94,14.0,13.91,13.98,45942.0
2024-01-17 10:50:00,13.97,13.99,13.93,13.94,29340.0,13.97,13.99,13.93,13.94,29340.0
2024-01-17 11:00:00,13.94,14.04,13.93,14.01,45524.0,13.94,14.04,13.93,14.01,45524.0
2024-01-17 11:10:00,14.01,14.02,13.91,13.93,27079.0,14.01,14.02,13.91,13.93,27079.0
2024-01-17 11:20:00,13.93,13.97,13.9,13.92,26632.0,13.93,13.97,13.9,13.92,26632.0
2024-01-17 11:30:00,13.92,13.99,13.9,13.98,28222.0,13.92,13.99,13.9,13.98,28222.0
2024-01-17 11:40:00,13.99,14.07,13.98,14.04,43320.0,13.99,14.07,13.98,14.04,43320.0
2024-01-17 11:50:00,14.03,14.07,14.01,14.07,20161.0,14.03,14.07,14.01,14.07,20161.0
2024-01-17 12:00:00,14.07,14.07,13.98,14.03,71286.0,14.07,14.07,13.98,14.03,71286.0
2024-01-17 12:10:00,14.02,14.02,13.92,13.92,64362.0,14.02,14.02,13.92,13.92,64362.0
2024-01-17 12:20:00,13.93,13.94,13.91,13.93,34100.0,13.93,13.94,13.91,13.93,34100.0
2024-01-17 12:30:00,13.92,13.93,13.89,13.91,24664.0,13.92,13.93,13.89,13.91,24664.0
2024-01-17 12:40:00,13.91,13.94,13.89,13.93,29320.0,13.91,13.94,13.89,13.93,29320.0
2024-01-17 12:50:00,13.93,13.93,13.89,13.9,19650.0,13.93,13.93,13.89,13.9,19650.0
2024-01-17 13:00:00,13.89,13.91,13.84,13.84,72150.0,13.89,13.91,13.84,13.84,72150.0
2024-01-17 13:10:00,13.84,13.85,13.8,13.85,32632.0,13.84,13.85,13.8,13.85,32632.0
2024-01-17 13:20:00,13.85,13.89,13.84,13.88,56041.0,13.85,13.89,13.84,13.88,56041.0
2024-01-17 13:30:00,13.88,13.89,13.85,13.89,14155.0,13.88,13.89,13.85,13.89,14155.0
2024-01-17 13:40:00,13.89,13.89,13.86,13.88,22368.0,13.89,13.89,13.86,13.88,22368.0
2024-01-17 13:50:00,13.89,13.94,13.89,13.91,33189.0,13.89,13.94,13.89,13.91,33189.0
2024-01-17 14:00:00,13.91,13.93,13.87,13.88,26459.0,13.91,13.93,13.87,13.88,26459.0
2024-01-17 14:10:00,13.88,13.94,13.88,13.94,29754.0,13.88,13.94,13.88,13.94,29754.0
2024-01-17 14:20:00,13.94,13.95,13.91,13.93,21007.0,13.94,13.95,13.91,13.93,21007.0
2024-01-17 14:30:00,13.93,13.95,13.9,13.9,26439.0,13.93,13.95,13.9,13.9,26439.0
2024-01-17 14:40:00,13.9,13.93,13.88,13.9,17038.0,13.9,13.93,13.88,13.9,17038.0
2024-01-17 14:50:00,13.9,13.93,13.9,13.93,30652.0,13.9,13.93,13.9,13.93,30652.0
2024-01-17 15:00:00,13.93,13.94,13.88,13.92,26789.0,13.93,13.94,13.88,13.92,26789.0
2024-01-17 15:10:00,13.92,13.97,13.91,13.96,24001.0,13.92,13.97,13.91,13.96,24001.0
2024-01-17 15:20:00,13.95,14.01,13.93,14.0,44173.0,13.95,14.01,13.93,14.0,44173.0
2024-01-17 15:30:00,14.0,14.01,13.97,14.0,48802.0,14.0,14.01,13.97,14.0,48802.0
2024-01-17 15:40:00,14.0,14.07,13.99,14.06,63905.0,14.0,14.07,13.99,14.06,63905.0
2024-01-17 15:50:00,14.06,14.11,14.06,14.09,212395.0,14.06,14.11,14.06,14.09,212395.0
2024-01-18 09:30:00,14.2,14.34,14.16,14.21,158105.0,14.2,14.34,14.16,14.21,158105.0
2024-01-18 09:40:00,14.21,14.25,14.05,14.06,79534.0,14.21,14.25,14.05,14.06,79534.0
2024-01-18 09:50:00,14.05,14.2,14.05,14.18,78343.0,14.05,14.2,14.05,14.18,78343.0
2024-01-18 10:00:00,14.18,14.24,14.12,14.2,76437.0,14.18,14.24,14.12,14.2,76437.0
2024-01-18 10:10:00,14.18,14.5,14.18,14.45,164108.0,14.18,14.5,14.18,14.45,164108.0
2024-01-18 10:20:00,14.46,14.65,14.42,14.47,173694.0,14.46,14.65,14.42,14.47,173694.0
2024-01-18 10:30:00,14.47,14.63,14.47,14.61,103200.0,14.47,14.63,14.47,14.61,103200.0
2024-01-18 10:40:00,14.62,14.71,14.56,14.68,135810.0,14.62,14.71,14.56,14.68,135810.0
2024-01-18 10:50:00,14.69,14.73,14.45,14.48,111562.0,14.69,14.73,14.45,14.48,111562.0
2024-01-18 11:00:00,14.48,14.54,14.46,14.52,79391.0,14.48,14.54,14.46,14.52,79391.0
2024-01-18 11:10:00,14.52,14.57,14.51,14.57,51941.0,14.52,14.57,14.51,14.57,51941.0
2024-01-18 11:20:00,14.56,14.68,14.56,14.66,62833.0,14.56,14.68,14.56,14.66,62833.0
2024-01-18 11:30:00,14.67,14.77,14.64,14.66,73765.0,14.67,14.77,14.64,14.66,73765.0
2024-01-18 11:40:00,14.65,14.67,14.58,14.61,70352.0,14.65,14.67,14.58,14.61,70352.0
2024-01-18 11:50:00,14.61,14.72,14.6,14.67,44675.0,14.61,14.72,14.6,14.67,44675.0
2024-01-18 12:00:00,14.67,14.68,14.52,14.54,81354.0,14.67,14.68,14.52,14.54,81354.0
2024-01-18 12:10:00,14.54,14.56,14.42,14.45,89554.0,14.54,14.56,14.42,14.45,89554.0
2024-01-18 12:20:00,14.45,14.47,14.4,14.44,42604.0,14.45,14.47,14.4,14.44,42604.0
2024-01-18 12:30:00,14.45,14.45,14.37,14.41,40907.0,14.45,14.45,14.37,14.41,40907.0
2024-01-18 12:40:00,14.41,14.43,14.33,14.38,48639.0,14.41,14.43,14.33,14.38,48639.0
2024-01-18 12:50:00,14.38,14.39,14.31,14.38,45828.0,14.38,14.39,14.31,14.38,45828.0
2024-01-18 13:00:00,14.37,14.38,14.26,14.29,92034.0,14.37,14.38,14.26,14.29,92034.0
2024-01-18 13:10:00,14.29,14.29,14.22,14.24,62572.0,14.29,14.29,14.22,14.24,62572.0
2024-01-18 13:20:00,14.25,14.25,14.14,14.15,23888.0,14.25,14.25,14.14,14.15,23888.0
2024-01-18 13:30:00,14.15,14.19,14.14,14.14,31802.0,14.15,14.19,14.14,14.14,31802.0
2024-01-18 13:40:00,14.15,14.2,14.1,14.17,63082.0,14.15,14.2,14.1,14.17,63082.0
2024-01-18 13:50:00,14.17,14.19,14.12,14.13,25427.0,14.17,14.19,14.12,14.13,25427.0
2024-01-18 14:00:00,14.13,14.19,14.12,14.17,29704.0,14.13,14.19,14.12,14.17,29704.0
2024-01-18 14:10:00,14.17,14.22,14.15,14.21,35899.0,14.17,14.22,14.15,14.21,35899.0
2024-01-18 14:20:00,14.22,14.22,14.16,14.21,30112.0,14.22,14.22,14.16,14.21,30112.0
2024-01-18 14:30:00,14.21,14.24,14.19,14.22,52805.0,14.21,14.24,14.19,14.22,52805.0
2024-01-18 14:40:00,14.23,14.28,14.19,14.28,42127.0,14.23,14.28,14.19,14.28,42127.0
2024-01-18 14:50:00,14.28,14.32,14.25,14.27,55966.0,14.28,14.32,14.25,14.27,55966.0
2024-01-18 15:00:00,14.28,14.29,14.22,14.28,32945.0,14.28,14.29,14.22,14.28,32945.0
2024-01-18 15:10:00,14.28,14.3,14.22,14.3,40195.0,14.28,14.3,14.22,14.3,40195.0
2024-01-18 15:20:00,14.3,14.35,14.27,14.35,71112.0,14.3,14.35,14.27,14.35,71112.0
2024-01-18 15:30:00,14.35,14.41,14.34,14.34,79320.0,14.35,14.41,14.34,14.34,79320.0
2024-01-18 15:40:00,14.34,14.37,14.33,14.33,110741.0,14.34,14.37,14.33,14.33,110741.0
2024-01-18 15:50:00,14.33,14.36,14.3,14.3,303896.0,14.33,14.36,14.3,14.3,303896.0
2024-01-19 09:30:00,14.36,14.42,14.19,14.2,152953.0,14.36,14.42,14.19,14.2,152953.0
2024-01-19 09:40:00,14.2,14.22,14.14,14.17,64166.0,14.2,14.22,14.14,14.17,64166.0
2024-01-19 09:50:00,14.17,14.33,14.13,14.32,52747.0,14.17,14.33,14.13,14.32,52747.0
2024-01-19 10:00:00,14.34,14.39,14.14,14.17,50073.0,14.34,14.39,14.14,14.17,50073.0
2024-01-19 10:10:00,14.17,14.22,14.15,14.17,94728.0,14.17,14.22,14.15,14.17,94728.0
2024-01-19 10:20:00,14.17,14.2,14.08,14.2,51989.0,14.17,14.2,14.08,14.2,51989.0
2024-01-19 10:30:00,14.19,14.33,14.18,14.29,40928.0,14.19,14.33,14.18,14.29,40928.0
2024-01-19 10:40:00,14.31,14.36,14.25,14.31,90730.0,14.31,14.36,14.25,14.31,90730.0
2024-01-19 10:50:00,14.3,14.44,14.28,14.42,72333.0,14.3,14.44,14.28,14.42,72333.0
2024-01-19 11:00:00,14.42,14.45,14.34,14.36,43249.0,14.42,14.45,14.34,14.36,43249.0
2024-01-19 11:10:00,14.36,14.4,14.35,14.37,20451.0,14.36,14.4,14.35,14.37,20451.0
2024-01-19 11:20:00,14.36,14.36,14.29,14.3,29213.0,14.36,14.36,14.29,14.3,29213.0
2024-01-19 11:30:00,14.31,14.33,14.18,14.2,22218.0,14.31,14.33,14.18,14.2,22218.0
2024-01-19 11:40:00,14.19,14.22,14.17,14.22,20872.0,14.19,14.22,14.17,14.22,20872.0
2024-01-19 11:50:00,14.21,14.31,14.21,14.29,32075.0,14.21,14.31,14.21,14.29,32075.0
2024-01-19 12:00:00,14.29,14.29,14.21,14.21,18199.0,14.29,14.29,14.21,14.21,18199.0
2024-01-19 12:10:00,14.2,14.25,14.2,14.24,14357.0,14.2,14.25,14.2,14.24,14357.0
2024-01-19 12:20:00,14.24,14.27,14.2,14.25,18322.0,14.24,14.27,14.2,14.25,18322.0
2024-01-19 12:30:00,14.25,14.31,14.24,14.31,32988.0,14.25,14.31,14.24,14.31,32988.0
2024-01-19 12:40:00,14.31,14.34,14.28,14.34,52241.0,14.31,14.34,14.28,14.34,52241.0
2024-01-19 12:50:00,14.34,14.43,14.33,14.42,44732.0,14.34,14.43,14.33,14.42,44732.0
2024-01-19 13:00:00,14.41,14.42,14.38,14.41,14282.0,14.41,14.42,14.38,14.41,14282.0
2024-01-19 13:10:00,14.42,14.49,14.41,14.45,29016.0,14.42,14.49,14.41,14.45,29016.0
2024-01-19 13:20:00,14.45,14.5,14.44,14.49,18491.0,14.45,14.5,14.44,14.49,18491.0
2024-01-19 13:30:00,14.49,14.54,14.48,14.49,24811.0,14.49,14.54,14.48,14.49,24811.0
2024-01-19 13:40:00,14.49,14.49,14.43,14.44,20805.0,14.49,14.49,14.43,14.44,20805.0
2024-01-19 13:50:00,14.43,14.49,14.43,14.49,23957.0,14.43,14.49,14.43,14.49,23957.0
2024-01-19 14:00:00,14.49,14.53,14.48,14.48,20323.0,14.49,14.53,14.48,14.48,20323.0
2024-01-19 14:10:00,14.48,14.55,14.47,14.51,22814.0,14.48,14.55,14.47,14.51,22814.0
2024-01-19 14:20:00,14.52,14.56,14.48,14.54,30087.0,14.52,14.56,14.48,14.54,30087.0
2024-01-19 14:30:00,14.54,14.59,14.53,14.58,55393.0,14.54,14.59,14.53,14.58,55393.0
2024-01-19 14:40:00,14.57,14.57,14.49,14.56,46134.0,14.57,14.57,14.49,14.56,46134.0
2024-01-19 14:50:00,14.56,14.57,14.5,14.52,35379.0,14.56,14.57,14.5,14.52,35379.0
2024-01-19 15:00:00,14.53,14.6,14.52,14.59,36884.0,14.53,14.6,14.52,14.59,36884.0
2024-01-19 15:10:00,14.58,14.58,14.53,14.56,33686.0,14.58,14.58,14.53,14.56,33686.0
2024-01-19 15:20:00,14.55,14.56,14.51,14.55,31587.0,14.55,14.56,14.51,14.55,31587.0
2024-01-19 15:30:00,14.54,14.55,14.51,14.52,46401.0,14.54,14.55,14.51,14.52,46401.0
2024-01-19 15:40:00,14.53,14.54,14.48,14.53,66858.0,14.53,14.54,14.48,14.53,66858.0
2024-01-19 15:50:00,14.53,14.56,14.5,14.53,225068.0,14.53,14.56,14.5,14.53,225068.0
2024-01-22 09:30:00,14.5,14.64,14.3,14.47,159578.0,14.5,14.64,14.3,14.47,159578.0
2024-01-22 09:40:00,14.47,14.75,14.47,14.75,96436.0,14.47,14.75,14.47,14.75,96436.0
2024-01-22 09:50:00,14.74,15.15,14.74,15.15,513619.0,14.74,15.15,14.74,15.15,513619.0
2024-01-22 10:00:00,15.15,15.17,14.95,14.96,166101.0,15.15,15.17,14.95,14.96,166101.0
2024-01-22 10:10:00,14.96,15.01,14.81,14.88,292493.0,14.96,15.01,14.81,14.88,292493.0
2024-01-22 10:20:00,14.88,15.04,14.86,14.93,97275.0,14.88,15.04,14.86,14.93,97275.0
2024-01-22 10:30:00,14.91,14.92,14.72,14.77,140422.0,14.91,14.92,14.72,14.77,140422.0
2024-01-22 10:40:00,14.78,14.86,14.66,14.77,69700.0,14.78,14.86,14.66,14.77,69700.0
2024-01-22 10:50:00,14.77,14.91,14.77,14.82,51963.0,14.77,14.91,14.77,14.82,51963.0
2024-01-22 11:00:00,14.81,14.82,14.68,14.7,55779.0,14.81,14.82,14.68,14.7,55779.0
2024-01-22 11:10:00,14.7,14.76,14.67,14.74,29569.0,14.7,14.76,14.67,14.74,29569.0
2024-01-22 11:20:00,14.75,14.81,14.72,14.76,25378.0,14.75,14.81,14.72,14.76,25378.0
2024-01-22 11:30:00,14.76,14.76,14.67,14.69,43794.0,14.76,14.76,14.67,14.69,43794.0
2024-01-22 11:40:00,14.68,14.71,14.65,14.66,24113.0,14.68,14.71,14.65,14.66,24113.0
2024-01-22 11:50:00,14.67,14.7,14.65,14.66,19474.0,14.67,14.7,14.65,14.66,19474.0
2024-01-22 12:00:00,14.66,14.67,14.58,14.58,29227.0,14.66,14.67,14.58,14.58,29227.0
2024-01-22 12:10:00,14.58,14.67,14.58,14.67,30107.0,14.58,14.67,14.58,14.67,30107.0
2024-01-22 12:20:00,14.67,14.76,14.67,14.76,22269.0,14.67,14.76,14.67,14.76,22269.0
2024-01-22 12:30:00,14.77,14.8,14.74,14.79,21626.0,14.77,14.8,14.74,14.79,21626.0
2024-01-22 12:40:00,14.79,14.8,14.75,14.77,21832.0,14.79,14.8,14.75,14.77,21832.0
2024-01-22 12:50:00,14.76,14.77,14.74,14.75,20037.0,14.76,14.77,14.74,14.75,20037.0
2024-01-22 13:00:00,14.75,14.78,14.74,14.77,25149.0,14.75,14.78,14.74,14.77,25149.0
2024-01-22 13:10:00,14.77,14.82,14.74,14.75,41649.0,14.77,14.82,14.74,14.75,41649.0
2024-01-22 13:20:00,14.76,14.78,14.7,14.7,27355.0,14.76,14.78,14.7,14.7,27355.0
2024-01-22 13:30:00,14.7,14.75,14.69,14.74,18285.0,14.7,14.75,14.69,14.74,18285.0
2024-01-22 13:40:00,14.74,14.75,14.69,14.71,23017.0,14.74,14.75,14.69,14.71,23017.0
2024-01-22 13:50:00,14.71,14.72,14.68,14.69,17680.0,14.71,14.72,14.68,14.69,17680.0
2024-01-22 14:00:00,14.69,14.73,14.69,14.73,15584.0,14.69,14.73,14.69,14.73,15584.0
2024-01-22 14:10:00,14.72,14.73,14.63,14.65,29680.0,14.72,14.73,14.63,14.65,29680.0
2024-01-22 14:20:00,14.64,14.67,14.6,14.66,40033.0,14.64,14.67,14.6,14.66,40033.0
2024-01-22 14:30:00,14.66,14.71,14.65,14.71,22723.0,14.66,14.71,14.65,14.71,22723.0
2024-01-22 14:40:00,14.71,14.75,14.7,14.75,31231.0,14.71,14.75,14.7,14.75,31231.0
2024-01-22 14:50:00,14.75,14.81,14.75,14.79,24331.0,14.75,14.81,14.75,14.79,24331.0
2024-01-22 15:00:00,14.79,14.79,14.73,14.76,20596.0,14.79,14.79,14.73,14.76,20596.0
2024-01-22 15:10:00,14.78,14.86,14.77,14.86,83294.0,14.78,14.86,14.77,14.86,83294.0
2024-01-22 15:20:00,14.86,14.92,14.84,14.92,34258.0,14.86,14.92,14.84,14.92,34258.0
2024-01-22 15:30:00,14.93,15.0,14.91,14.95,56942.0,14.93,15.0,14.91,14.95,56942.0
2024-01-22 15:40:00,14.94,14.98,14.87,14.88,144900.0,14.94,14.98,14.87,14.88,144900.0
2024-01-22 15:50:00,14.89,14.93,14.89,14.9,199082.0,14.89,14.93,14.89,14.9,199082.0
2024-01-23 09:30:00,15.0,15.03,14.75,14.87,166079.0,15.0,15.03,14.75,14.87,166079.0
2024-01-23 09:40:00,14.87,14.9,14.54,14.55,165791.0,14.87,14.9,14.54,14.55,165791.0
2024-01-23 09:50:00,14.54,14.6,14.45,14.55,98289.0,14.54,14.6,14.45,14.55,98289.0
2024-01-23 10:00:00,14.55,14.65,14.52,14.59,91508.0,14.55,14.65,14.52,14.59,91508.0
2024-01-23 10:10:00,14.59,14.67,14.59,14.61,35321.0,14.59,14.67,14.59,14.61,35321.0
2024-01-23 10:20:00,14.6,14.6,14.45,14.52,94448.0,14.6,14.6,14.45,14.52,94448.0
2024-01-23 10:30:00,14.52,14.52,14.35,14.36,94438.0,14.52,14.52,14.35,14.36,94438.0
2024-01-23 10:40:00,14.35,14.35,14.12,14.14,164692.0,14.35,14.35,14.12,14.14,164692.0
2024-01-23 10:50:00,14.15,14.15,14.05,14.14,100081.0,14.15,14.15,14.05,14.14,100081.0
2024-01-23 11:00:00,14.14,14.28,14.14,14.28,88162.0,14.14,14.28,14.14,14.28,88162.0
2024-01-23 11:10:00,14.28,14.3,14.15,14.15,35813.0,14.28,14.3,14.15,14.15,35813.0
2024-01-23 11:20:00,14.15,14.19,14.13,14.16,29153.0,14.15,14.19,14.13,14.16,29153.0
2024-01-23 11:30:00,14.16,14.16,14.06,14.11,64651.0,14.16,14.16,14.06,14.11,64651.0
2024-01-23 11:40:00,14.1,14.14,14.07,14.11,60513.0,14.1,14.14,14.07,14.11,60513.0
2024-01-23 11:50:00,14.11,14.23,14.1,14.15,112798.0,14.11,14.23,14.1,14.15,112798.0
2024-01-23 12:00:00,14.15,14.2,14.15,14.18,34404.0,14.15,14.2,14.15,14.18,34404.0
2024-01-23 12:10:00,14.19,14.2,14.16,14.2,29555.0,14.19,14.2,14.16,14.2,29555.0
2024-01-23 12:20:00,14.2,14.2,14.15,14.19,19539.0,14.2,14.2,14.15,14.19,19539.0
2024-01-23 12:30:00,14.18,14.19,14.13,14.13,37025.0,14.18,14.19,14.13,14.13,37025.0
2024-01-23 12:40:00,14.13,14.13,14.06,14.08,64697.0,14.13,14.13,14.06,14.08,64697.0
2024-01-23 12:50:00,14.09,14.15,14.08,14.13,30054.0,14.09,14.15,14.08,14.13,30054.0
2024-01-23 13:00:00,14.12,14.13,14.08,14.1,38601.0,14.12,14.13,14.08,14.1,38601.0
2024-01-23 13:10:00,14.1,14.12,14.07,14.08,29078.0,14.1,14.12,14.07,14.08,29078.0
2024-01-23 13:20:00,14.08,14.13,14.07,14.11,38879.0,14.08,14.13,14.07,14.11,38879.0
2024-01-23 13:30:00,14.12,14.15,14.1,14.12,34376.0,14.12,14.15,14.1,14.12,34376.0
2024-01-23 13:40:00,14.11,14.12,14.07,14.11,58603.0,14.11,14.12,14.07,14.11,58603.0
2024-01-23 13:50:00,14.11,14.12,14.07,14.12,48212.0,14.11,14.12,14.07,14.12,48212.0
2024-01-23 14:00:00,14.12,14.18,14.11,14.17,31559.0,14.12,14.18,14.11,14.17,31559.0
2024-01-23 14:10:00,14.17,14.25,14.12,14.13,86413.0,14.17,14.25,14.12,14.13,86413.0
2024-01-23 14:20:00,14.12,14.17,14.11,14.16,29833.0,14.12,14.17,14.11,14.16,29833.0
2024-01-23 14:30:00,14.16,14.16,14.13,14.13,26245.0,14.16,14.16,14.13,14.13,26245.0
2024-01-23 14:40:00,14.14,14.17,14.11,14.12,44511.0,14.14,14.17,14.11,14.12,44511.0
2024-01-23 14:50:00,14.12,14.16,14.11,14.13,34547.0,14.12,14.16,14.11,14.13,34547.0
2024-01-23 15:00:00,14.13,14.15,14.09,14.15,50482.0,14.13,14.15,14.09,14.15,50482.0
2024-01-23 15:10:00,14.14,14.21,14.14,14.21,50563.0,14.14,14.21,14.14,14.21,50563.0
2024-01-23 15:20:00,14.21,14.24,14.15,14.18,138010.0,14.21,14.24,14.15,14.18,138010.0
2024-01-23 15:30:00,14.18,14.21,14.14,14.17,70773.0,14.18,14.21,14.14,14.17,70773.0
2024-01-23 15:40:00,14.17,14.2,14.12,14.15,112789.0,14.17,14.2,14.12,14.15,112789.0
2024-01-23 15:50:00,14.15,14.2,14.14,14.19,213563.0,14.15,14.2,14.14,14.19,213563.0
2024-01-24 09:30:00,14.28,14.38,14.23,14.27,147203.0,14.28,14.38,14.23,14.27,147203.0
2024-01-24 09:40:00,14.25,14.3,14.08,14.08,59413.0,14.25,14.3,14.08,14.08,59413.0
2024-01-24 09:50:00,14.08,14.12,13.91,13.93,124189.0,14.08,14.12,13.91,13.93,124189.0
2024-01-24 10:00:00,13.93,13.96,13.85,13.86,79198.0,13.93,13.96,13.85,13.86,79198.0
2024-01-24 10:10:00,13.86,14.0,13.82,13.97,113538.0,13.86,14.0,13.82,13.97,113538.0
2024-01-24 10:20:00,13.99,14.01,13.96,14.0,46638.0,13.99,14.01,13.96,14.0,46638.0
2024-01-24 10:30:00,14.0,14.14,13.96,14.13,99638.0,14.0,14.14,13.96,14.13,99638.0
2024-01-24 10:40:00,14.13,14.23,14.09,14.17,56436.0,14.13,14.23,14.09,14.17,56436.0
2024-01-24 10:50:00,14.15,14.18,14.09,14.16,78103.0,14.15,14.18,14.09,14.16,78103.0
2024-01-24 11:00:00,14.18,14.21,14.08,14.1,27697.0,14.18,14.21,14.08,14.1,27697.0
2024-01-24 11:10:00,14.1,14.1,14.04,14.07,28219.0,14.1,14.1,14.04,14.07,28219.0
2024-01-24 11:20:00,14.07,14.14,14.06,14.13,19548.0,14.07,14.14,14.06,14.13,19548.0
2024-01-24 11:30:00,14.13,14.14,14.06,14.08,41842.0,14.13,14.14,14.06,14.08,41842.0
2024-01-24 11:40:00,14.08,14.11,14.06,14.08,22618.0,14.08,14.11,14.06,14.08,22618.0
2024-01-24 11:50:00,14.09,14.09,14.06,14.08,12126.0,14.09,14.09,14.06,14.08,12126.0
2024-01-24 12:00:00,14.08,14.09,14.04,14.07,22741.0,14.08,14.09,14.04,14.07,22741.0
2024-01-24 12:10:00,14.06,14.08,14.03,14.08,29029.0,14.06,14.08,14.03,14.08,29029.0
2024-01-24 12:20:00,14.07,14.12,14.05,14.09,25501.0,14.07,14.12,14.05,14.09,25501.0
2024-01-24 12:30:00,14.08,14.09,14.03,14.08,46741.0,14.08,14.09,14.03,14.08,46741.0
2024-01-24 12:40:00,14.09,14.09,14.03,14.06,58030.0,14.09,14.09,14.03,14.06,58030.0
2024-01-24 12:50:00,14.06,14.07,14.0,14.01,48933.0,14.06,14.07,14.0,14.01,48933.0
2024-01-24 13:00:00,14.01,14.03,13.96,13.99,45814.0,14.01,14.03,13.96,13.99,45814.0
2024-01-24 13:10:00,13.98,14.0,13.95,13.95,58650.0,13.98,14.0,13.95,13.95,58650.0
2024-01-24 13:20:00,13.96,13.97,13.92,13.95,33710.0,13.96,13.97,13.92,13.95,33710.0
2024-01-24 13:30:00,13.96,13.96,13.87,13.88,37062.0,13.96,13.96,13.87,13.88,37062.0
2024-01-24 13:40:00,13.87,13.9,13.86,13.86,17409.0,13.87,13.9,13.86,13.86,17409.0
2024-01-24 13:50:00,13.86,13.88,13.84,13.86,39276.0,13.86,13.88,13.84,13.86,39276.0
2024-01-24 14:00:00,13.86,13.93,13.86,13.93,23352.0,13.86,13.93,13.86,13.93,23352.0
2024-01-24 14:10:00,13.92,13.93,13.89,13.91,16020.0,13.92,13.93,13.89,13.91,16020.0
2024-01-24 14:20:00,13.91,13.93,13.88,13.91,19317.0,13.91,13.93,13.88,13.91,19317.0
2024-01-24 14:30:00,13.91,13.95,13.89,13.95,46216.0,13.91,13.95,13.89,13.95,46216.0
2024-01-24 14:40:00,13.95,13.99,13.94,13.96,46048.0,13.95,13.99,13.94,13.96,46048.0
2024-01-24 14:50:00,13.95,13.97,13.94,13.97,23563.0,13.95,13.97,13.94,13.97,23563.0
2024-01-24 15:00:00,13.96,13.99,13.93,13.96,43475.0,13.96,13.99,13.93,13.96,43475.0
2024-01-24 15:10:00,13.96,13.97,13.92,13.92,30538.0,13.96,13.97,13.92,13.92,30538.0
2024-01-24 15:20:00,13.92,13.93,13.84,13.84,49843.0,13.92,13.93,13.84,13.84,49843.0
2024-01-24 15:30:00,13.84,13.9,13.83,13.88,37946.0,13.84,13.9,13.83,13.88,37946.0
2024-01-24 15:40:00,13.88,13.92,13.87,13.92,58423.0,13.88,13.92,13.87,13.92,58423.0
2024-01-24 15:50:00,13.92,13.98,13.9,13.95,164058.0,13.92,13.98,13.9,13.95,164058.0
2024-01-25 09:30:00,13.97,14.34,13.92,14.16,238372.0,13.97,14.34,13.92,14.16,238372.0
2024-01-25 09:40:00,14.15,14.29,14.11,14.21,95917.0,14.15,14.29,14.11,14.21,95917.0
2024-01-25 09:50:00,14.22,14.33,14.18,14.25,85883.0,14.22,14.33,14.18,14.25,85883.0
2024-01-25 10:00:00,14.27,14.3,14.2,14.26,47159.0,14.27,14.3,14.2,14.26,47159.0
2024-01-25 10:10:00,14.26,14.27,14.14,14.18,44944.0,14.26,14.27,14.14,14.18,44944.0
2024-01-25 10:20:00,14.19,14.42,14.17,14.41,163838.0,14.19,14.42,14.17,14.41,163838.0
2024-01-25 10:30:00,14.41,14.43,14.28,14.34,120027.0,14.41,14.43,14.28,14.34,120027.0
2024-01-25 10:40:00,14.33,14.5,14.33,14.5,156854.0,14.33,14.5,14.33,14.5,156854.0
2024-01-25 10:50:00,14.5,14.53,14.24,14.31,128192.0,14.5,14.53,14.24,14.31,128192.0
2024-01-25 11:00:00,14.32,14.42,14.3,14.36,74838.0,14.32,14.42,14.3,14.36,74838.0
2024-01-25 11:10:00,14.37,14.47,14.36,14.43,60682.0,14.37,14.47,14.36,14.43,60682.0
2024-01-25 11:20:00,14.42,14.51,14.42,14.5,38657.0,14.42,14.51,14.42,14.5,38657.0
2024-01-25 11:30:00,14.49,14.49,14.39,14.4,57957.0,14.49,14.49,14.39,14.4,57957.0
2024-01-25 11:40:00,14.41,14.48,14.39,14.46,31852.0,14.41,14.48,14.39,14.46,31852.0
2024-01-25 11:50:00,14.45,14.45,14.42,14.44,41734.0,14.45,14.45,14.42,14.44,41734.0
2024-01-25 12:00:00,14.44,14.44,14.32,14.37,38762.0,14.44,14.44,14.32,14.37,38762.0
2024-01-25 12:10:00,14.36,14.38,14.22,14.22,238994.0,14.36,14.38,14.22,14.22,238994.0
2024-01-25 12:20:00,14.22,14.35,14.21,14.32,37365.0,14.22,14.35,14.21,14.32,37365.0
2024-01-25 12:30:00,14.33,14.33,14.29,14.31,45319.0,14.33,14.33,14.29,14.31,45319.0
2024-01-25 12:40:00,14.31,14.32,14.27,14.29,34317.0,14.31,14.32,14.27,14.29,34317.0
2024-01-25 12:50:00,14.3,14.31,14.27,14.29,25769.0,14.3,14.31,14.27,14.29,25769.0
2024-01-25 13:00:00,14.3,14.36,14.3,14.33,38919.0,14.3,14.36,14.3,14.33,38919.0
2024-01-25 13:10:00,14.34,14.38,14.3,14.31,34759.0,14.34,14.38,14.3,14.31,34759.0
2024-01-25 13:20:00,14.3,14.34,14.28,14.28,15255.0,14.3,14.34,14.28,14.28,15255.0
2024-01-25 13:30:00,14.27,14.34,14.26,14.33,15927.0,14.27,14.34,14.26,14.33,15927.0
2024-01-25 13:40:00,14.33,14.38,14.32,14.34,17130.0,14.33,14.38,14.32,14.34,17130.0
2024-01-25 13:50:00,14.34,14.36,14.27,14.32,22176.0,14.34,14.36,14.27,14.32,22176.0
2024-01-25 14:00:00,14.31,14.4,14.29,14.37,135403.0,14.31,14.4,14.29,14.37,135403.0
2024-01-25 14:10:00,14.37,14.5,14.37,14.5,66546.0,14.37,14.5,14.37,14.5,66546.0
2024-01-25 14:20:00,14.49,14.54,14.42,14.47,69426.0,14.49,14.54,14.42,14.47,69426.0
2024-01-25 14:30:00,14.48,14.5,14.45,14.48,27513.0,14.48,14.5,14.45,14.48,27513.0
2024-01-25 14:40:00,14.49,14.49,14.44,14.46,23393.0,14.49,14.49,14.44,14.46,23393.0
2024-01-25 14:50:00,14.46,14.52,14.43,14.51,43084.0,14.46,14.52,14.43,14.51,43084.0
2024-01-25 15:00:00,14.51,14.52,14.45,14.47,33082.0,14.51,14.52,14.45,14.47,33082.0
2024-01-25 15:10:00,14.48,14.49,14.44,14.48,40110.0,14.48,14.49,14.44,14.48,40110.0
2024-01-25 15:20:00,14.49,14.49,14.42,14.44,21180.0,14.49,14.49,14.42,14.44,21180.0
2024-01-25 15:30:00,14.44,14.48,14.41,14.47,48538.0,14.44,14.48,14.41,14.47,48538.0
2024-01-25 15:40:00,14.48,14.52,14.45,14.51,65388.0,14.48,14.52,14.45,14.51,65388.0
2024-01-25 15:50:00,14.5,14.53,14.43,14.52,382992.0,14.5,14.53,14.43,14.52,382992.0
2024-01-26 09:30:00,14.44,14.72,14.42,14.7,107894.0,14.44,14.72,14.42,14.7,107894.0
2024-01-26 09:40:00,14.69,14.7,14.51,14.57,90505.0,14.69,14.7,14.51,14.57,90505.0
2024-01-26 09:50:00,14.57,14.65,14.54,14.65,64054.0,14.57,14.65,14.54,14.65,64054.0
2024-01-26 10:00:00,14.64,14.66,14.49,14.51,31862.0,14.64,14.66,14.49,14.51,31862.0
2024-01-26 10:10:00,14.52,14.55,14.41,14.44,39320.0,14.52,14.55,14.41,14.44,39320.0
2024-01-26 10:20:00,14.45,14.55,14.44,14.54,25138.0,14.45,14.55,14.44,14.54,25138.0
2024-01-26 10:30:00,14.53,14.65,14.5,14.61,41222.0,14.53,14.65,14.5,14.61,41222.0
2024-01-26 10:40:00,14.61,14.62,14.55,14.56,99342.0,14.61,14.62,14.55,14.56,99342.0
2024-01-26 10:50:00,14.56,14.59,14.44,14.46,87084.0,14.56,14.59,14.44,14.46,87084.0
2024-01-26 11:00:00,14.46,14.52,14.45,14.52,63221.0,14.46,14.52,14.45,14.52,63221.0
2024-01-26 11:10:00,14.52,14.61,14.49,14.61,55182.0,14.52,14.61,14.49,14.61,55182.0
2024-01-26 11:20:00,14.61,14.65,14.53,14.56,57502.0,14.61,14.65,14.53,14.56,57502.0
2024-01-26 11:30:00,14.56,14.56,14.49,14.51,26913.0,14.56,14.56,14.49,14.51,26913.0
2024-01-26 11:40:00,14.5,14.56,14.49,14.55,19009.0,14.5,14.56,14.49,14.55,19009.0
2024-01-26 11:50:00,14.56,14.58,14.55,14.58,23494.0,14.56,14.58,14.55,14.58,23494.0
2024-01-26 12:00:00,14.57,14.61,14.56,14.56,18311.0,14.57,14.61,14.56,14.56,18311.0
2024-01-26 12:10:00,14.56,14.59,14.54,14.54,17870.0,14.56,14.59,14.54,14.54,17870.0
2024-01-26 12:20:00,14.55,14.59,14.54,14.56,26335.0,14.55,14.59,14.54,14.56,26335.0
2024-01-26 12:30:00,14.55,14.55,14.49,14.52,37101.0,14.55,14.55,14.49,14.52,37101.0
2024-01-26 12:40:00,14.52,14.54,14.5,14.52,32736.0,14.52,14.54,14.5,14.52,32736.0
2024-01-26 12:50:00,14.52,14.52,14.48,14.5,29124.0,14.52,14.52,14.48,14.5,29124.0
2024-01-26 13:00:00,14.5,14.5,14.46,14.5,20290.0,14.5,14.5,14.46,14.5,20290.0
2024-01-26 13:10:00,14.5,14.51,14.48,14.51,13695.0,14.5,14.51,14.48,14.51,13695.0
2024-01-26 13:20:00,14.51,14.56,14.51,14.54,20159.0,14.51,14.56,14.51,14.54,20159.0
2024-01-26 13:30:00,14.54,14.58,14.54,14.57,20677.0,14.54,14.58,14.54,14.57,20677.0
2024-01-26 13:40:00,14.57,14.57,14.45,14.51,67822.0,14.57,14.57,14.45,14.51,67822.0
2024-01-26 13:50:00,14.51,14.54,14.49,14.53,19832.0,14.51,14.54,14.49,14.53,19832.0
2024-01-26 14:00:00,14.53,14.55,14.52,14.54,23177.0,14.53,14.55,14.52,14.54,23177.0
2024-01-26 14:10:00,14.53,14.53,14.5,14.5,61733.0,14.53,14.53,14.5,14.5,61733.0
2024-01-26 14:20:00,14.51,14.51,14.42,14.45,18775.0,14.51,14.51,14.42,14.45,18775.0
2024-01-26 14:30:00,14.45,14.5,14.45,14.49,20200.0,14.45,14.5,14.45,14.49,20200.0
2024-01-26 14:40:00,14.49,14.51,14.49,14.51,20734.0,14.49,14.51,14.49,14.51,20734.0
2024-01-26 14:50:00,14.51,14.52,14.48,14.5,14028.0,14.51,14.52,14.48,14.5,14028.0
2024-01-26 15:00:00,14.49,14.51,14.47,14.49,25771.0,14.49,14.51,14.47,14.49,25771.0
2024-01-26 15:10:00,14.49,14.52,14.48,14.52,20754.0,14.49,14.52,14.48,14.52,20754.0
2024-01-26 15:20:00,14.51,14.53,14.47,14.48,108309.0,14.51,14.53,14.47,14.48,108309.0
2024-01-26 15:30:00,14.48,14.48,14.42,14.47,46349.0,14.48,14.48,14.42,14.47,46349.0
2024-01-26 15:40:00,14.47,14.52,14.46,14.52,44734.0,14.47,14.52,14.46,14.52,44734.0
2024-01-26 15:50:00,14.51,14.55,14.49,14.49,199487.0,14.51,14.55,14.49,14.49,199487.0
2024-01-29 09:30:00,14.5,14.51,14.36,14.42,77280.0,14.5,14.51,14.36,14.42,77280.0
2024-01-29 09:40:00,14.42,14.46,14.31,14.44,45131.0,14.42,14.46,14.31,14.44,45131.0
2024-01-29 09:50:00,14.42,14.54,14.42,14.46,29400.0,14.42,14.54,14.42,14.46,29400.0
2024-01-29 10:00:00,14.46,14.52,14.42,14.52,32300.0,14.46,14.52,14.42,14.52,32300.0
2024-01-29 10:10:00,14.52,14.69,14.5,14.69,77669.0,14.52,14.69,14.5,14.69,77669.0
2024-01-29 10:20:00,14.69,14.74,14.55,14.58,72598.0,14.69,14.74,14.55,14.58,72598.0
2024-01-29 10:30:00,14.57,14.68,14.57,14.68,48701.0,14.57,14.68,14.57,14.68,48701.0
2024-01-29 10:40:00,14.67,14.74,14.65,14.71,83458.0,14.67,14.74,14.65,14.71,83458.0
2024-01-29 10:50:00,14.71,14.75,14.64,14.65,40799.0,14.71,14.75,14.64,14.65,40799.0
2024-01-29 11:00:00,14.64,14.67,14.6,14.63,24847.0,14.64,14.67,14.6,14.63,24847.0
2024-01-29 11:10:00,14.63,14.65,14.59,14.64,12605.0,14.63,14.65,14.59,14.64,12605.0
2024-01-29 11:20:00,14.64,14.68,14.57,14.6,137152.0,14.64,14.68,14.57,14.6,137152.0
2024-01-29 11:30:00,14.6,14.63,14.56,14.6,35133.0,14.6,14.63,14.56,14.6,35133.0
2024-01-29 11:40:00,14.6,14.65,14.6,14.64,19519.0,14.6,14.65,14.6,14.64,19519.0
2024-01-29 11:50:00,14.63,14.63,14.59,14.63,36787.0,14.63,14.63,14.59,14.63,36787.0
2024-01-29 12:00:00,14.63,14.64,14.58,14.6,37957.0,14.63,14.64,14.58,14.6,37957.0
2024-01-29 12:10:00,14.59,14.6,14.52,14.55,16501.0,14.59,14.6,14.52,14.55,16501.0
2024-01-29 12:20:00,14.55,14.69,14.55,14.69,30487.0,14.55,14.69,14.55,14.69,30487.0
2024-01-29 12:30:00,14.69,14.72,14.67,14.68,42700.0,14.69,14.72,14.67,14.68,42700.0
2024-01-29 12:40:00,14.68,14.7,14.63,14.65,25245.0,14.68,14.7,14.63,14.65,25245.0
2024-01-29 12:50:00,14.65,14.66,14.61,14.66,12989.0,14.65,14.66,14.61,14.66,12989.0
2024-01-29 13:00:00,14.66,14.66,14.57,14.58,23603.0,14.66,14.66,14.57,14.58,23603.0
2024-01-29 13:10:00,14.58,14.62,14.57,14.62,9483.0,14.58,14.62,14.57,14.62,9483.0
2024-01-29 13:20:00,14.62,14.62,14.56,14.61,17561.0,14.62,14.62,14.56,14.61,17561.0
2024-01-29 13:30:00,14.61,14.63,14.58,14.6,80003.0,14.61,14.63,14.58,14.6,80003.0
2024-01-29 13:40:00,14.61,14.62,14.56,14.59,39762.0,14.61,14.62,14.56,14.59,39762.0
2024-01-29 13:50:00,14.59,14.6,14.57,14.58,13018.0,14.59,14.6,14.57,14.58,13018.0
2024-01-29 14:00:00,14.58,14.63,14.58,14.63,10916.0,14.58,14.63,14.58,14.63,10916.0
2024-01-29 14:10:00,14.62,14.63,14.58,14.62,15077.0,14.62,14.63,14.58,14.62,15077.0
2024-01-29 14:20:00,14.62,14.63,14.61,14.62,8983.0,14.62,14.63,14.61,14.62,8983.0
2024-01-29 14:30:00,14.63,14.65,14.61,14.64,28919.0,14.63,14.65,14.61,14.64,28919.0
2024-01-29 14:40:00,14.64,14.66,14.61,14.61,19371.0,14.64,14.66,14.61,14.61,19371.0
2024-01-29 14:50:00,14.61,14.62,14.56,14.58,26628.0,14.61,14.62,14.56,14.58,26628.0
2024-01-29 15:00:00,14.58,14.7,14.58,14.67,39867.0,14.58,14.7,14.58,14.67,39867.0
2024-01-29 15:10:00,14.66,14.72,14.66,14.71,68324.0,14.66,14.72,14.66,14.71,68324.0
2024-01-29 15:20:00,14.71,14.76,14.7,14.76,96048.0,14.71,14.76,14.7,14.76,96048.0
2024-01-29 15:30:00,14.76,14.79,14.75,14.75,44410.0,14.76,14.79,14.75,14.75,44410.0
2024-01-29 15:40:00,14.74,14.77,14.72,14.77,66588.0,14.74,14.77,14.72,14.77,66588.0
2024-01-29 15:50:00,14.77,14.81,14.76,14.78,165111.0,14.77,14.81,14.76,14.78,165111.0
2024-01-30 09:30:00,14.54,14.71,14.51,14.59,82089.0,14.54,14.71,14.51,14.59,82089.0
2024-01-30 09:40:00,14.56,14.76,14.54,14.74,62240.0,14.56,14.76,14.54,14.74,62240.0
2024-01-30 09:50:00,14.74,14.82,14.65,14.79,67795.0,14.74,14.82,14.65,14.79,67795.0
2024-01-30 10:00:00,14.79,14.81,14.65,14.8,40781.0,14.79,14.81,14.65,14.8,40781.0
2024-01-30 10:10:00,14.8,14.82,14.71,14.75,30391.0,14.8,14.82,14.71,14.75,30391.0
2024-01-30 10:20:00,14.75,14.77,14.7,14.72,27821.0,14.75,14.77,14.7,14.72,27821.0
2024-01-30 10:30:00,14.71,14.72,14.64,14.67,62641.0,14.71,14.72,14.64,14.67,62641.0
2024-01-30 10:40:00,14.66,14.67,14.59,14.62,25340.0,14.66,14.67,14.59,14.62,25340.0
2024-01-30 10:50:00,14.6,14.61,14.56,14.57,19363.0,14.6,14.61,14.56,14.57,19363.0
2024-01-30 11:00:00,14.58,14.59,14.56,14.58,17030.0,14.58,14.59,14.56,14.58,17030.0
2024-01-30 11:10:00,14.58,14.6,14.55,14.58,17973.0,14.58,14.6,14.55,14.58,17973.0
2024-01-30 11:20:00,14.57,14.65,14.57,14.64,18296.0,14.57,14.65,14.57,14.64,18296.0
2024-01-30 11:30:00,14.64,14.69,14.61,14.69,28520.0,14.64,14.69,14.61,14.69,28520.0
2024-01-30 11:40:00,14.68,14.73,14.67,14.71,32607.0,14.68,14.73,14.67,14.71,32607.0
2024-01-30 11:50:00,14.71,14.73,14.68,14.71,24753.0,14.71,14.73,14.68,14.71,24753.0
2024-01-30 12:00:00,14.71,14.73,14.63,14.66,13846.0,14.71,14.73,14.63,14.66,13846.0
2024-01-30 12:10:00,14.65,14.68,14.64,14.68,17030.0,14.65,14.68,14.64,14.68,17030.0
2024-01-30 12:20:00,14.68,14.68,14.65,14.67,27490.0,14.68,14.68,14.65,14.67,27490.0
2024-01-30 12:30:00,14.66,14.67,14.58,14.59,27417.0,14.66,14.67,14.58,14.59,27417.0
2024-01-30 12:40:00,14.59,14.6,14.57,14.59,12184.0,14.59,14.6,14.57,14.59,12184.0
2024-01-30 12:50:00,14.58,14.61,14.57,14.58,14233.0,14.58,14.61,14.57,14.58,14233.0
2024-01-30 13:00:00,14.58,14.62,14.58,14.61,14071.0,14.58,14.62,14.58,14.61,14071.0
2024-01-30 13:10:00,14.62,14.67,14.61,14.65,18896.0,14.62,14.67,14.61,14.65,18896.0
2024-01-30 13:20:00,14.64,14.67,14.64,14.67,23360.0,14.64,14.67,14.64,14.67,23360.0
2024-01-30 13:30:00,14.68,14.68,14.64,14.67,16703.0,14.68,14.68,14.64,14.67,16703.0
2024-01-30 13:40:00,14.66,14.67,14.64,14.66,14214.0,14.66,14.67,14.64,14.66,14214.0
2024-01-30 13:50:00,14.66,14.68,14.64,14.67,21839.0,14.66,14.68,14.64,14.67,21839.0
2024-01-30 14:00:00,14.68,14.68,14.63,14.66,11803.0,14.68,14.68,14.63,14.66,11803.0
2024-01-30 14:10:00,14.66,14.7,14.65,14.69,21451.0,14.66,14.7,14.65,14.69,21451.0
2024-01-30 14:20:00,14.69,14.71,14.66,14.67,21057.0,14.69,14.71,14.66,14.67,21057.0
2024-01-30 14:30:00,14.66,14.67,14.59,14.6,29821.0,14.66,14.67,14.59,14.6,29821.0
2024-01-30 14:40:00,14.59,14.62,14.58,14.61,17487.0,14.59,14.62,14.58,14.61,17487.0
2024-01-30 14:50:00,14.61,14.61,14.57,14.58,13897.0,14.61,14.61,14.57,14.58,13897.0
2024-01-30 15:00:00,14.58,14.59,14.53,14.54,30522.0,14.58,14.59,14.53,14.54,30522.0
2024-01-30 15:10:00,14.54,14.58,14.52,14.58,21462.0,14.54,14.58,14.52,14.58,21462.0
2024-01-30 15:20:00,14.58,14.62,14.55,14.61,11490.0,14.58,14.62,14.55,14.61,11490.0
2024-01-30 15:30:00,14.61,14.62,14.57,14.6,23226.0,14.61,14.62,14.57,14.6,23226.0
2024-01-30 15:40:00,14.61,14.64,14.59,14.64,32872.0,14.61,14.64,14.59,14.64,32872.0
2024-01-30 15:50:00,14.64,14.65,14.55,14.55,168426.0,14.64,14.65,14.55,14.55,168426.0
2024-01-31 09:30:00,14.4,14.48,14.32,14.46,55672.0,14.4,14.48,14.32,14.46,55672.0
2024-01-31 09:40:00,14.47,14.6,14.46,14.58,75229.0,14.47,14.6,14.46,14.58,75229.0
2024-01-31 09:50:00,14.58,14.59,14.49,14.5,45930.0,14.58,14.59,14.49,14.5,45930.0
2024-01-31 10:00:00,14.51,14.54,14.42,14.53,48448.0,14.51,14.54,14.42,14.53,48448.0
2024-01-31 10:10:00,14.53,14.57,14.5,14.54,37632.0,14.53,14.57,14.5,14.54,37632.0
2024-01-31 10:20:00,14.54,14.63,14.51,14.6,46128.0,14.54,14.63,14.51,14.6,46128.0
2024-01-31 10:30:00,14.62,14.63,14.55,14.58,60199.0,14.62,14.63,14.55,14.58,60199.0
2024-01-31 10:40:00,14.58,14.61,14.51,14.61,22236.0,14.58,14.61,14.51,14.61,22236.0
2024-01-31 10:50:00,14.61,14.62,14.55,14.6,32724.0,14.61,14.62,14.55,14.6,32724.0
2024-01-31 11:00:00,14.61,14.62,14.53,14.59,16580.0,14.61,14.62,14.53,14.59,16580.0
2024-01-31 11:10:00,14.58,14.61,14.57,14.57,30501.0,14.58,14.61,14.57,14.57,30501.0
2024-01-31 11:20:00,14.59,14.59,14.53,14.56,27268.0,14.59,14.59,14.53,14.56,27268.0
2024-01-31 11:30:00,14.56,14.57,14.49,14.5,23169.0,14.56,14.57,14.49,14.5,23169.0
2024-01-31 11:40:00,14.49,14.57,14.48,14.55,33713.0,14.49,14.57,14.48,14.55,33713.0
2024-01-31 11:50:00,14.55,14.6,14.53,14.58,28488.0,14.55,14.6,14.53,14.58,28488.0
2024-01-31 12:00:00,14.58,14.7,14.57,14.7,44141.0,14.58,14.7,14.57,14.7,44141.0
2024-01-31 12:10:00,14.7,14.75,14.69,14.73,25673.0,14.7,14.75,14.69,14.73,25673.0
2024-01-31 12:20:00,14.72,14.74,14.66,14.74,26030.0,14.72,14.74,14.66,14.74,26030.0
2024-01-31 12:30:00,14.74,14.77,14.7,14.73,38383.0,14.74,14.77,14.7,14.73,38383.0
2024-01-31 12:40:00,14.72,14.79,14.71,14.77,15766.0,14.72,14.79,14.71,14.77,15766.0
2024-01-31 12:50:00,14.78,14.83,14.77,14.83,36131.0,14.78,14.83,14.77,14.83,36131.0
2024-01-31 13:00:00,14.83,14.83,14.76,14.77,44753.0,14.83,14.83,14.76,14.77,44753.0
2024-01-31 13:10:00,14.76,14.8,14.74,14.8,20935.0,14.76,14.8,14.74,14.8,20935.0
2024-01-31 13:20:00,14.79,14.8,14.74,14.75,18756.0,14.79,14.8,14.74,14.75,18756.0
2024-01-31 13:30:00,14.75,14.8,14.74,14.78,30540.0,14.75,14.8,14.74,14.78,30540.0
2024-01-31 13:40:00,14.78,14.8,14.75,14.77,22913.0,14.78,14.8,14.75,14.77,22913.0
2024-01-31 13:50:00,14.77,14.78,14.73,14.73,21646.0,14.77,14.78,14.73,14.73,21646.0
2024-01-31 14:00:00,14.74,14.75,14.58,14.59,40943.0,14.74,14.75,14.58,14.59,40943.0
2024-01-31 14:10:00,14.59,14.61,14.51,14.51,42696.0,14.59,14.61,14.51,14.51,42696.0
2024-01-31 14:20:00,14.51,14.54,14.45,14.47,45961.0,14.51,14.54,14.45,14.47,45961.0
2024-01-31 14:30:00,14.46,14.64,14.44,14.63,56371.0,14.46,14.64,14.44,14.63,56371.0
2024-01-31 14:40:00,14.63,14.83,14.63,14.82,152214.0,14.63,14.83,14.63,14.82,152214.0
2024-01-31 14:50:00,14.82,14.82,14.64,14.65,108006.0,14.82,14.82,14.64,14.65,108006.0
2024-01-31 15:00:00,14.66,14.68,14.37,14.45,84151.0,14.66,14.68,14.37,14.45,84151.0
2024-01-31 15:10:00,14.45,14.49,14.41,14.42,77135.0,14.45,14.49,14.41,14.42,77135.0
2024-01-31 15:20:00,14.43,14.55,14.42,14.45,54417.0,14.43,14.55,14.42,14.45,54417.0
2024-01-31 15:30:00,14.44,14.44,14.33,14.38,78221.0,14.44,14.44,14.33,14.38,78221.0
2024-01-31 15:40:00,14.38,14.38,14.23,14.27,95389.0,14.38,14.38,14.23,14.27,95389.0
2024-01-31 15:50:00,14.28,14.3,14.22,14.22,191382.0,14.28,14.3,14.22,14.22,191382.0
2024-02-01 09:30:00,14.34,14.42,14.27,14.29,57393.0,14.34,14.42,14.27,14.29,57393.0
2024-02-01 09:40:00,14.29,14.42,14.28,14.31,44076.0,14.29,14.42,14.28,14.31,44076.0
2024-02-01 09:50:00,14.3,14.35,14.23,14.25,35279.0,14.3,14.35,14.23,14.25,35279.0
2024-02-01 10:00:00,14.24,14.28,14.2,14.22,66394.0,14.24,14.28,14.2,14.22,66394.0
2024-02-01 10:10:00,14.23,14.27,14.15,14.17,59555.0,14.23,14.27,14.15,14.17,59555.0
2024-02-01 10:20:00,14.17,14.27,14.13,14.25,28353.0,14.17,14.27,14.13,14.25,28353.0
2024-02-01 10:30:00,14.27,14.32,14.19,14.2,60158.0,14.27,14.32,14.19,14.2,60158.0
2024-02-01 10:40:00,14.19,14.2,14.12,14.14,47244.0,14.19,14.2,14.12,14.14,47244.0
2024-02-01 10:50:00,14.13,14.14,14.04,14.04,47627.0,14.13,14.14,14.04,14.04,47627.0
2024-02-01 11:00:00,14.04,14.15,14.04,14.13,39447.0,14.04,14.15,14.04,14.13,39447.0
2024-02-01 11:10:00,14.13,14.15,14.05,14.05,17893.0,14.13,14.15,14.05,14.05,17893.0
2024-02-01 11:20:00,14.06,14.1,14.02,14.05,88369.0,14.06,14.1,14.02,14.05,88369.0
2024-02-01 11:30:00,14.05,14.13,14.05,14.13,30616.0,14.05,14.13,14.05,14.13,30616.0
2024-02-01 11:40:00,14.14,14.15,14.1,14.12,17269.0,14.14,14.15,14.1,14.12,17269.0
2024-02-01 11:50:00,14.12,14.14,14.09,14.11,14470.0,14.12,14.14,14.09,14.11,14470.0
2024-02-01 12:00:00,14.11,14.26,14.1,14.24,55828.0,14.11,14.26,14.1,14.24,55828.0
2024-02-01 12:10:00,14.24,14.24,14.14,14.14,30100.0,14.24,14.24,14.14,14.14,30100.0
2024-02-01 12:20:00,14.14,14.16,14.11,14.14,17891.0,14.14,14.16,14.11,14.14,17891.0
2024-02-01 12:30:00,14.15,14.24,14.14,14.23,32137.0,14.15,14.24,14.14,14.23,32137.0
2024-02-01 12:40:00,14.22,14.29,14.21,14.29,35685.0,14.22,14.29,14.21,14.29,35685.0
2024-02-01 12:50:00,14.29,14.37,14.27,14.29,44434.0,14.29,14.37,14.27,14.29,44434.0
2024-02-01 13:00:00,14.29,14.33,14.17,14.19,44089.0,14.29,14.33,14.17,14.19,44089.0
2024-02-01 13:10:00,14.2,14.25,14.19,14.25,24299.0,14.2,14.25,14.19,14.25,24299.0
2024-02-01 13:20:00,14.24,14.26,14.19,14.22,15674.0,14.24,14.26,14.19,14.22,15674.0
2024-02-01 13:30:00,14.23,14.26,14.2,14.24,22760.0,14.23,14.26,14.2,14.24,22760.0
2024-02-01 13:40:00,14.24,14.31,14.24,14.31,17220.0,14.24,14.31,14.24,14.31,17220.0
2024-02-01 13:50:00,14.32,14.33,14.3,14.33,13420.0,14.32,14.33,14.3,14.33,13420.0
2024-02-01 14:00:00,14.34,14.34,14.29,14.3,27068.0,14.34,14.34,14.29,14.3,27068.0
2024-02-01 14:10:00,14.29,14.33,14.26,14.3,23320.0,14.29,14.33,14.26,14.3,23320.0
2024-02-01 14:20:00,14.3,14.3,14.25,14.25,32253.0,14.3,14.3,14.25,14.25,32253.0
2024-02-01 14:30:00,14.25,14.34,14.24,14.34,31830.0,14.25,14.34,14.24,14.34,31830.0
2024-02-01 14:40:00,14.34,14.36,14.32,14.32,47458.0,14.34,14.36,14.32,14.32,47458.0
2024-02-01 14:50:00,14.33,14.34,14.3,14.33,20303.0,14.33,14.34,14.3,14.33,20303.0
2024-02-01 15:00:00,14.33,14.35,14.31,14.32,23978.0,14.33,14.35,14.31,14.32,23978.0
2024-02-01 15:10:00,14.32,14.32,14.27,14.29,16759.0,14.32,14.32,14.27,14.29,16759.0
2024-02-01 15:20:00,14.29,14.3,14.24,14.25,21536.0,14.29,14.3,14.24,14.25,21536.0
2024-02-01 15:30:00,14.25,14.35,14.25,14.34,33092.0,14.25,14.35,14.25,14.34,33092.0
2024-02-01 15:40:00,14.34,14.36,14.31,14.35,60653.0,14.34,14.36,14.31,14.35,60653.0
2024-02-01 15:50:00,14.35,14.42,14.33,14.41,231451.0,14.35,14.42,14.33,14.41,231451.0
2024-02-02 09:30:00,14.15,14.25,14.08,14.2,128337.0,14.15,14.25,14.08,14.2,128337.0
2024-02-02 09:40:00,14.19,14.31,14.12,14.22,63700.0,14.19,14.31,14.12,14.22,63700.0
2024-02-02 09:50:00,14.2,14.26,14.13,14.24,47143.0,14.2,14.26,14.13,14.24,47143.0
2024-02-02 10:00:00,14.25,14.25,14.15,14.19,53317.0,14.25,14.25,14.15,14.19,53317.0
2024-02-02 10:10:00,14.2,14.23,14.16,14.19,28327.0,14.2,14.23,14.16,14.19,28327.0
2024-02-02 10:20:00,14.2,14.29,14.19,14.26,35549.0,14.2,14.29,14.19,14.26,35549.0
2024-02-02 10:30:00,14.27,14.28,14.21,14.26,34532.0,14.27,14.28,14.21,14.26,34532.0
2024-02-02 10:40:00,14.26,14.32,14.25,14.25,27764.0,14.26,14.32,14.25,14.25,27764.0
2024-02-02 10:50:00,14.25,14.29,14.22,14.27,36010.0,14.25,14.29,14.22,14.27,36010.0
2024-02-02 11:00:00,14.29,14.36,14.28,14.33,39645.0,14.29,14.36,14.28,14.33,39645.0
2024-02-02 11:10:00,14.33,14.34,14.3,14.32,18253.0,14.33,14.34,14.3,14.32,18253.0
2024-02-02 11:20:00,14.32,14.37,14.31,14.36,23014.0,14.32,14.37,14.31,14.36,23014.0
2024-02-02 11:30:00,14.38,14.39,14.33,14.38,12326.0,14.38,14.39,14.33,14.38,12326.0
2024-02-02 11:40:00,14.38,14.39,14.36,14.38,18134.0,14.38,14.39,14.36,14.38,18134.0
2024-02-02 11:50:00,14.38,14.4,14.37,14.37,20311.0,14.38,14.4,14.37,14.37,20311.0
2024-02-02 12:00:00,14.38,14.45,14.36,14.36,62853.0,14.38,14.45,14.36,14.36,62853.0
2024-02-02 12:10:00,14.36,14.37,14.3,14.31,27586.0,14.36,14.37,14.3,14.31,27586.0
2024-02-02 12:20:00,14.31,14.36,14.28,14.36,15988.0,14.31,14.36,14.28,14.36,15988.0
2024-02-02 12:30:00,14.37,14.45,14.36,14.44,21576.0,14.37,14.45,14.36,14.44,21576.0
2024-02-02 12:40:00,14.45,14.46,14.33,14.35,61553.0,14.45,14.46,14.33,14.35,61553.0
2024-02-02 12:50:00,14.35,14.36,14.3,14.35,9979.0,14.35,14.36,14.3,14.35,9979.0
2024-02-02 13:00:00,14.36,14.45,14.35,14.38,15978.0,14.36,14.45,14.35,14.38,15978.0
2024-02-02 13:10:00,14.39,14.45,14.39,14.45,15634.0,14.39,14.45,14.39,14.45,15634.0
2024-02-02 13:20:00,14.45,14.49,14.43,14.46,34144.0,14.45,14.49,14.43,14.46,34144.0
2024-02-02 13:30:00,14.46,14.52,14.43,14.48,69966.0,14.46,14.52,14.43,14.48,69966.0
2024-02-02 13:40:00,14.48,14.54,14.47,14.5,23687.0,14.48,14.54,14.47,14.5,23687.0
2024-02-02 13:50:00,14.5,14.54,14.49,14.53,24684.0,14.5,14.54,14.49,14.53,24684.0
2024-02-02 14:00:00,14.54,14.59,14.53,14.57,45500.0,14.54,14.59,14.53,14.57,45500.0
2024-02-02 14:10:00,14.57,14.76,14.57,14.76,117205.0,14.57,14.76,14.57,14.76,117205.0
2024-02-02 14:20:00,14.76,14.92,14.73,14.87,251549.0,14.76,14.92,14.73,14.87,251549.0
2024-02-02 14:30:00,14.87,14.91,14.78,14.79,117639.0,14.87,14.91,14.78,14.79,117639.0
2024-02-02 14:40:00,14.79,14.79,14.7,14.75,77220.0,14.79,14.79,14.7,14.75,77220.0
2024-02-02 14:50:00,14.75,14.77,14.67,14.74,56508.0,14.75,14.77,14.67,14.74,56508.0
2024-02-02 15:00:00,14.75,14.76,14.69,14.76,47447.0,14.75,14.76,14.69,14.76,47447.0
2024-02-02 15:10:00,14.75,14.84,14.74,14.8,89923.0,14.75,14.84,14.74,14.8,89923.0
2024-02-02 15:20:00,14.79,14.84,14.77,14.84,77078.0,14.79,14.84,14.77,14.84,77078.0
2024-02-02 15:30:00,14.83,14.85,14.74,14.79,169335.0,14.83,14.85,14.74,14.79,169335.0
2024-02-02 15:40:00,14.78,14.79,14.73,14.78,71738.0,14.78,14.79,14.73,14.78,71738.0
2024-02-02 15:50:00,14.78,14.8,14.72,14.72,208686.0,14.78,14.8,14.72,14.72,208686.0
2024-02-05 09:30:00,14.5,14.61,13.95,13.98,365143.0,14.5,14.61,13.95,13.98,365143.0
2024-02-05 09:40:00,13.99,14.32,13.88,14.16,181284.0,13.99,14.32,13.88,14.16,181284.0
2024-02-05 09:50:00,14.16,14.2,14.09,14.2,111724.0,14.16,14.2,14.09,14.2,111724.0
2024-02-05 10:00:00,14.19,14.2,14.05,14.09,81174.0,14.19,14.2,14.05,14.09,81174.0
2024-02-05 10:10:00,14.09,14.13,14.03,14.04,90606.0,14.09,14.13,14.03,14.04,90606.0
2024-02-05 10:20:00,14.04,14.1,14.01,14.07,59887.0,14.04,14.1,14.01,14.07,59887.0
2024-02-05 10:30:00,14.05,14.08,13.85,13.88,229868.0,14.05,14.08,13.85,13.88,229868.0
2024-02-05 10:40:00,13.86,13.89,13.8,13.85,82594.0,13.86,13.89,13.8,13.85,82594.0
2024-02-05 10:50:00,13.85,13.87,13.82,13.84,117720.0,13.85,13.87,13.82,13.84,117720.0
2024-02-05 11:00:00,13.85,13.99,13.84,13.96,115459.0,13.85,13.99,13.84,13.96,115459.0
2024-02-05 11:10:00,13.97,14.0,13.91,13.95,51709.0,13.97,14.0,13.91,13.95,51709.0
2024-02-05 11:20:00,13.96,13.99,13.9,13.93,66052.0,13.96,13.99,13.9,13.93,66052.0
2024-02-05 11:30:00,13.94,13.95,13.88,13.89,39576.0,13.94,13.95,13.88,13.89,39576.0
2024-02-05 11:40:00,13.89,13.89,13.76,13.79,49732.0,13.89,13.89,13.76,13.79,49732.0
2024-02-05 11:50:00,13.79,13.82,13.76,13.8,25833.0,13.79,13.82,13.76,13.8,25833.0
2024-02-05 12:00:00,13.79,13.8,13.76,13.79,32036.0,13.79,13.8,13.76,13.79,32036.0
2024-02-05 12:10:00,13.79,13.84,13.77,13.81,61805.0,13.79,13.84,13.77,13.81,61805.0
2024-02-05 12:20:00,13.82,13.86,13.79,13.86,56799.0,13.82,13.86,13.79,13.86,56799.0
2024-02-05 12:30:00,13.86,13.97,13.86,13.95,42481.0,13.86,13.97,13.86,13.95,42481.0
2024-02-05 12:40:00,13.94,13.96,13.79,13.84,66416.0,13.94,13.96,13.79,13.84,66416.0
2024-02-05 12:50:00,13.85,13.85,13.78,13.83,30689.0,13.85,13.85,13.78,13.83,30689.0
2024-02-05 13:00:00,13.83,13.83,13.75,13.77,49219.0,13.83,13.83,13.75,13.77,49219.0
2024-02-05 13:10:00,13.77,13.79,13.75,13.77,30669.0,13.77,13.79,13.75,13.77,30669.0
2024-02-05 13:20:00,13.76,13.77,13.72,13.74,42347.0,13.76,13.77,13.72,13.74,42347.0
2024-02-05 13:30:00,13.74,13.76,13.61,13.63,179367.0,13.74,13.76,13.61,13.63,179367.0
2024-02-05 13:40:00,13.64,13.66,13.62,13.64,29857.0,13.64,13.66,13.62,13.64,29857.0
2024-02-05 13:50:00,13.64,13.64,13.56,13.58,58416.0,13.64,13.64,13.56,13.58,58416.0
2024-02-05 14:00:00,13.59,13.59,13.51,13.56,51694.0,13.59,13.59,13.51,13.56,51694.0
2024-02-05 14:10:00,13.56,13.56,13.45,13.5,174076.0,13.56,13.56,13.45,13.5,174076.0
2024-02-05 14:20:00,13.49,13.5,13.45,13.46,64368.0,13.49,13.5,13.45,13.46,64368.0
2024-02-05 14:30:00,13.47,13.51,13.46,13.49,57472.0,13.47,13.51,13.46,13.49,57472.0
2024-02-05 14:40:00,13.5,13.56,13.47,13.48,82303.0,13.5,13.56,13.47,13.48,82303.0
2024-02-05 14:50:00,13.47,13.48,13.42,13.44,85762.0,13.47,13.48,13.42,13.44,85762.0
2024-02-05 15:00:00,13.44,13.44,13.4,13.42,104928.0,13.44,13.44,13.4,13.42,104928.0
2024-02-05 15:10:00,13.42,13.47,13.41,13.44,54245.0,13.42,13.47,13.41,13.44,54245.0
2024-02-05 15:20:00,13.44,13.48,13.42,13.45,60185.0,13.44,13.48,13.42,13.45,60185.0
2024-02-05 15:30:00,13.45,13.53,13.43,13.46,94334.0,13.45,13.53,13.43,13.46,94334.0
2024-02-05 15:40:00,13.46,13.54,13.44,13.51,116762.0,13.46,13.54,13.44,13.51,116762.0
2024-02-05 15:50:00,13.51,13.54,13.45,13.45,215031.0,13.51,13.54,13.45,13.45,215031.0
2024-02-06 09:30:00,13.6,13.95,13.43,13.92,284968.0,13.6,13.95,13.43,13.92,284968.0
2024-02-06 09:40:00,13.92,14.01,13.78,14.0,177712.0,13.92,14.01,13.78,14.0,177712.0
2024-02-06 09:50:00,14.0,14.21,13.98,14.05,120374.0,14.0,14.21,13.98,14.05,120374.0
2024-02-06 10:00:00,14.04,14.13,13.98,14.09,97469.0,14.04,14.13,13.98,14.09,97469.0
2024-02-06 10:10:00,14.1,14.11,13.99,14.08,53287.0,14.1,14.11,13.99,14.08,53287.0
2024-02-06 10:20:00,14.07,14.13,14.03,14.11,85569.0,14.07,14.13,14.03,14.11,85569.0
2024-02-06 10:30:00,14.12,14.21,14.05,14.18,146621.0,14.12,14.21,14.05,14.18,146621.0
2024-02-06 10:40:00,14.18,14.28,14.15,14.16,105562.0,14.18,14.28,14.15,14.16,105562.0
2024-02-06 10:50:00,14.17,14.21,14.11,14.17,76731.0,14.17,14.21,14.11,14.17,76731.0
2024-02-06 11:00:00,14.16,14.21,14.09,14.17,71391.0,14.16,14.21,14.09,14.17,71391.0
2024-02-06 11:10:00,14.18,14.22,14.11,14.22,51521.0,14.18,14.22,14.11,14.22,51521.0
2024-02-06 11:20:00,14.21,14.3,14.18,14.28,48102.0,14.21,14.3,14.18,14.28,48102.0
2024-02-06 11:30:00,14.28,14.3,14.25,14.27,48736.0,14.28,14.3,14.25,14.27,48736.0
2024-02-06 11:40:00,14.27,14.28,14.12,14.13,76295.0,14.27,14.28,14.12,14.13,76295.0
2024-02-06 11:50:00,14.12,14.12,14.02,14.03,49178.0,14.12,14.12,14.02,14.03,49178.0
2024-02-06 12:00:00,14.02,14.06,14.01,14.04,52988.0,14.02,14.06,14.01,14.04,52988.0
2024-02-06 12:10:00,14.04,14.05,13.99,14.04,43481.0,14.04,14.05,13.99,14.04,43481.0
2024-02-06 12:20:00,14.04,14.09,14.01,14.09,36752.0,14.04,14.09,14.01,14.09,36752.0
2024-02-06 12:30:00,14.08,14.09,13.99,14.02,26598.0,14.08,14.09,13.99,14.02,26598.0
2024-02-06 12:40:00,14.03,14.04,13.99,14.03,43205.0,14.03,14.04,13.99,14.03,43205.0
2024-02-06 12:50:00,14.04,14.04,13.99,14.02,18885.0,14.04,14.04,13.99,14.02,18885.0
2024-02-06 13:00:00,14.02,14.04,14.0,14.0,15050.0,14.02,14.04,14.0,14.0,15050.0
2024-02-06 13:10:00,14.0,14.02,13.98,13.99,23410.0,14.0,14.02,13.98,13.99,23410.0
2024-02-06 13:20:00,13.99,13.99,13.92,13.96,26019.0,13.99,13.99,13.92,13.96,26019.0
2024-02-06 13:30:00,13.96,13.98,13.91,13.94,23213.0,13.96,13.98,13.91,13.94,23213.0
2024-02-06 13:40:00,13.94,13.99,13.91,13.96,30380.0,13.94,13.99,13.91,13.96,30380.0
2024-02-06 13:50:00,13.96,13.99,13.95,13.97,17693.0,13.96,13.99,13.95,13.97,17693.0
2024-02-06 14:00:00,13.97,13.97,13.91,13.92,18245.0,13.97,13.97,13.91,13.92,18245.0
2024-02-06 14:10:00,13.91,13.94,13.89,13.94,22185.0,13.91,13.94,13.89,13.94,22185.0
2024-02-06 14:20:00,13.93,13.97,13.92,13.96,18618.0,13.93,13.97,13.92,13.96,18618.0
2024-02-06 14:30:00,13.96,13.97,13.93,13.95,15318.0,13.96,13.97,13.93,13.95,15318.0
2024-02-06 14:40:00,13.95,14.04,13.93,14.04,21214.0,13.95,14.04,13.93,14.04,21214.0
2024-02-06 14:50:00,14.04,14.07,14.03,14.05,24139.0,14.04,14.07,14.03,14.05,24139.0
2024-02-06 15:00:00,14.04,14.12,14.04,14.1,36668.0,14.04,14.12,14.04,14.1,36668.0
2024-02-06 15:10:00,14.1,14.11,14.05,14.07,47050.0,14.1,14.11,14.05,14.07,47050.0
2024-02-06 15:20:00,14.08,14.12,14.07,14.1,28878.0,14.08,14.12,14.07,14.1,28878.0
2024-02-06 15:30:00,14.1,14.13,14.05,14.08,37958.0,14.1,14.13,14.05,14.08,37958.0
2024-02-06 15:40:00,14.08,14.12,14.05,14.12,88047.0,14.08,14.12,14.05,14.12,88047.0
2024-02-06 15:50:00,14.13,14.15,14.08,14.08,191832.0,14.13,14.15,14.08,14.08,191832.0
2024-02-07 09:30:00,14.12,14.29,14.1,14.1,88642.0,14.12,14.29,14.1,14.1,88642.0
2024-02-07 09:40:00,14.11,14.11,13.88,13.89,63141.0,14.11,14.11,13.88,13.89,63141.0
2024-02-07 09:50:00,13.89,13.95,13.79,13.81,43815.0,13.89,13.95,13.79,13.81,43815.0
2024-02-07 10:00:00,13.79,13.87,13.78,13.86,25219.0,13.79,13.87,13.78,13.86,25219.0
2024-02-07 10:10:00,13.87,13.95,13.85,13.88,35966.0,13.87,13.95,13.85,13.88,35966.0
2024-02-07 10:20:00,13.88,14.01,13.88,14.0,15841.0,13.88,14.01,13.88,14.0,15841.0
2024-02-07 10:30:00,14.02,14.02,13.93,13.95,20324.0,14.02,14.02,13.93,13.95,20324.0
2024-02-07 10:40:00,13.96,13.98,13.91,13.96,25077.0,13.96,13.98,13.91,13.96,25077.0
2024-02-07 10:50:00,13.96,13.98,13.88,13.91,44634.0,13.96,13.98,13.88,13.91,44634.0
2024-02-07 11:00:00,13.91,13.92,13.89,13.91,10893.0,13.91,13.92,13.89,13.91,10893.0
2024-02-07 11:10:00,13.91,13.91,13.85,13.86,22507.0,13.91,13.91,13.85,13.86,22507.0
2024-02-07 11:20:00,13.87,13.9,13.84,13.89,24711.0,13.87,13.9,13.84,13.89,24711.0
2024-02-07 11:30:00,13.89,13.96,13.88,13.95,23815.0,13.89,13.96,13.88,13.95,23815.0
2024-02-07 11:40:00,13.96,13.97,13.9,13.91,11628.0,13.96,13.97,13.9,13.91,11628.0
2024-02-07 11:50:00,13.91,13.97,13.91,13.96,14520.0,13.91,13.97,13.91,13.96,14520.0
2024-02-07 12:00:00,13.95,13.96,13.9,13.94,39574.0,13.95,13.96,13.9,13.94,39574.0
2024-02-07 12:10:00,13.95,13.97,13.9,13.94,14174.0,13.95,13.97,13.9,13.94,14174.0
2024-02-07 12:20:00,13.94,13.98,13.93,13.97,16261.0,13.94,13.98,13.93,13.97,16261.0
2024-02-07 12:30:00,13.97,14.0,13.96,13.96,17905.0,13.97,14.0,13.96,13.96,17905.0
2024-02-07 12:40:00,13.96,13.96,13.93,13.95,13713.0,13.96,13.96,13.93,13.95,13713.0
2024-02-07 12:50:00,13.96,14.02,13.94,13.99,29460.0,13.96,14.02,13.94,13.99,29460.0
2024-02-07 13:00:00,14.0,14.08,14.0,14.08,27509.0,14.0,14.08,14.0,14.08,27509.0
2024-02-07 13:10:00,14.09,14.14,14.09,14.13,20821.0,14.09,14.14,14.09,14.13,20821.0
2024-02-07 13:20:00,14.13,14.22,14.12,14.21,51747.0,14.13,14.22,14.12,14.21,51747.0
2024-02-07 13:30:00,14.22,14.26,14.19,14.21,42698.0,14.22,14.26,14.19,14.21,42698.0
2024-02-07 13:40:00,14.22,14.27,14.2,14.27,37465.0,14.22,14.27,14.2,14.27,37465.0
2024-02-07 13:50:00,14.27,14.3,14.25,14.26,35507.0,14.27,14.3,14.25,14.26,35507.0
2024-02-07 14:00:00,14.26,14.28,14.22,14.25,34470.0,14.26,14.28,14.22,14.25,34470.0
2024-02-07 14:10:00,14.25,14.26,14.1,14.11,45447.0,14.25,14.26,14.1,14.11,45447.0
2024-02-07 14:20:00,14.1,14.16,14.1,14.12,31715.0,14.1,14.16,14.1,14.12,31715.0
2024-02-07 14:30:00,14.12,14.16,14.11,14.16,22452.0,14.12,14.16,14.11,14.16,22452.0
2024-02-07 14:40:00,14.15,14.17,14.12,14.16,55823.0,14.15,14.17,14.12,14.16,55823.0
2024-02-07 14:50:00,14.17,14.17,14.12,14.14,21522.0,14.17,14.17,14.12,14.14,21522.0
2024-02-07 15:00:00,14.15,14.18,14.12,14.12,21361.0,14.15,14.18,14.12,14.12,21361.0
2024-02-07 15:10:00,14.12,14.13,14.05,14.11,38271.0,14.12,14.13,14.05,14.11,38271.0
2024-02-07 15:20:00,14.12,14.13,14.1,14.12,24517.0,14.12,14.13,14.1,14.12,24517.0
2024-02-07 15:30:00,14.12,14.12,14.06,14.07,42907.0,14.12,14.12,14.06,14.07,42907.0
2024-02-07 15:40:00,14.08,14.16,14.07,14.16,48621.0,14.08,14.16,14.07,14.16,48621.0
2024-02-07 15:50:00,14.16,14.18,14.06,14.06,214698.0,14.16,14.18,14.06,14.06,214698.0
2024-02-08 09:30:00,14.01,14.13,13.9,13.94,90980.0,14.01,14.13,13.9,13.94,90980.0
2024-02-08 09:40:00,13.92,14.09,13.89,14.06,58423.0,13.92,14.09,13.89,14.06,58423.0
2024-02-08 09:50:00,14.07,14.3,14.07,14.28,140027.0,14.07,14.3,14.07,14.28,140027.0
2024-02-08 10:00:00,14.27,14.39,14.18,14.29,101904.0,14.27,14.39,14.18,14.29,101904.0
2024-02-08 10:10:00,14.29,14.41,14.27,14.38,59459.0,14.29,14.41,14.27,14.38,59459.0
2024-02-08 10:20:00,14.37,14.41,14.31,14.36,34669.0,14.37,14.41,14.31,14.36,34669.0
2024-02-08 10:30:00,14.37,14.39,14.3,14.32,35305.0,14.37,14.39,14.3,14.32,35305.0
2024-02-08 10:40:00,14.32,14.33,14.27,14.31,34028.0,14.32,14.33,14.27,14.31,34028.0
2024-02-08 10:50:00,14.32,14.36,14.29,14.33,31453.0,14.32,14.36,14.29,14.33,31453.0
2024-02-08 11:00:00,14.35,14.44,14.33,14.41,96494.0,14.35,14.44,14.33,14.41,96494.0
2024-02-08 11:10:00,14.42,14.43,14.34,14.35,34453.0,14.42,14.43,14.34,14.35,34453.0
2024-02-08 11:20:00,14.35,14.37,14.28,14.29,24068.0,14.35,14.37,14.28,14.29,24068.0
2024-02-08 11:30:00,14.29,14.33,14.27,14.29,16062.0,14.29,14.33,14.27,14.29,16062.0
2024-02-08 11:40:00,14.29,14.31,14.26,14.28,19407.0,14.29,14.31,14.26,14.28,19407.0
2024-02-08 11:50:00,14.28,14.31,14.23,14.29,23012.0,14.28,14.31,14.23,14.29,23012.0
2024-02-08 12:00:00,14.29,14.3,14.27,14.29,14105.0,14.29,14.3,14.27,14.29,14105.0
2024-02-08 12:10:00,14.28,14.33,14.28,14.29,20678.0,14.28,14.33,14.28,14.29,20678.0
2024-02-08 12:20:00,14.29,14.3,14.27,14.28,12970.0,14.29,14.3,14.27,14.28,12970.0
2024-02-08 12:30:00,14.29,14.31,14.27,14.3,16991.0,14.29,14.31,14.27,14.3,16991.0
2024-02-08 12:40:00,14.31,14.31,14.26,14.28,9378.0,14.31,14.31,14.26,14.28,9378.0
2024-02-08 12:50:00,14.28,14.28,14.23,14.25,12758.0,14.28,14.28,14.23,14.25,12758.0
2024-02-08 13:00:00,14.25,14.31,14.25,14.29,13633.0,14.25,14.31,14.25,14.29,13633.0
2024-02-08 13:10:00,14.29,14.3,14.25,14.25,18792.0,14.29,14.3,14.25,14.25,18792.0
2024-02-08 13:20:00,14.25,14.28,14.24,14.27,13471.0,14.25,14.28,14.24,14.27,13471.0
2024-02-08 13:30:00,14.27,14.33,14.26,14.32,9884.0,14.27,14.33,14.26,14.32,9884.0
2024-02-08 13:40:00,14.32,14.33,14.28,14.32,21544.0,14.32,14.33,14.28,14.32,21544.0
2024-02-08 13:50:00,14.32,14.32,14.28,14.3,14568.0,14.32,14.32,14.28,14.3,14568.0
2024-02-08 14:00:00,14.3,14.33,14.28,14.33,20445.0,14.3,14.33,14.28,14.33,20445.0
2024-02-08 14:10:00,14.33,14.42,14.33,14.41,49561.0,14.33,14.42,14.33,14.41,49561.0
2024-02-08 14:20:00,14.41,14.42,14.37,14.4,22770.0,14.41,14.42,14.37,14.4,22770.0
2024-02-08 14:30:00,14.4,14.4,14.33,14.36,15138.0,14.4,14.4,14.33,14.36,15138.0
2024-02-08 14:40:00,14.37,14.38,14.35,14.38,13750.0,14.37,14.38,14.35,14.38,13750.0
2024-02-08 14:50:00,14.38,14.38,14.34,14.35,13064.0,14.38,14.38,14.34,14.35,13064.0
2024-02-08 15:00:00,14.35,14.4,14.34,14.39,21603.0,14.35,14.4,14.34,14.39,21603.0
2024-02-08 15:10:00,14.39,14.44,14.39,14.42,52844.0,14.39,14.44,14.39,14.42,52844.0
2024-02-08 15:20:00,14.42,14.43,14.34,14.36,27777.0,14.42,14.43,14.34,14.36,27777.0
2024-02-08 15:30:00,14.36,14.36,14.3,14.31,34537.0,14.36,14.36,14.3,14.31,34537.0
2024-02-08 15:40:00,14.32,14.34,14.3,14.33,37717.0,14.32,14.34,14.3,14.33,37717.0
2024-02-08 15:50:00,14.33,14.37,14.33,14.35,154145.0,14.33,14.37,14.33,14.35,154145.0
2024-02-09 09:30:00,14.37,14.54,14.3,14.44,93779.0,14.37,14.54,14.3,14.44,93779.0
2024-02-09 09:40:00,14.43,14.54,14.4,14.42,94826.0,14.43,14.54,14.4,14.42,94826.0
2024-02-09 09:50:00,14.42,14.64,14.42,14.54,183329.0,14.42,14.64,14.42,14.54,183329.0
2024-02-09 10:00:00,14.54,14.77,14.54,14.76,160778.0,14.54,14.77,14.54,14.76,160778.0
2024-02-09 10:10:00,14.76,14.85,14.7,14.74,220215.0,14.76,14.85,14.7,14.74,220215.0
2024-02-09 10:20:00,14.73,14.78,14.68,14.78,92053.0,14.73,14.78,14.68,14.78,92053.0
2024-02-09 10:30:00,14.79,14.9,14.76,14.88,125077.0,14.79,14.9,14.76,14.88,125077.0
2024-02-09 10:40:00,14.88,15.05,14.85,15.0,172169.0,14.88,15.05,14.85,15.0,172169.0
2024-02-09 10:50:00,15.0,15.06,14.93,14.96,98489.0,15.0,15.06,14.93,14.96,98489.0
2024-02-09 11:00:00,14.96,15.09,14.96,15.03,123192.0,14.96,15.09,14.96,15.03,123192.0
2024-02-09 11:10:00,15.02,15.06,14.9,14.94,111915.0,15.02,15.06,14.9,14.94,111915.0
2024-02-09 11:20:00,14.94,14.97,14.85,14.96,97764.0,14.94,14.97,14.85,14.96,97764.0
2024-02-09 11:30:00,14.97,15.02,14.9,14.99,77651.0,14.97,15.02,14.9,14.99,77651.0
2024-02-09 11:40:00,15.0,15.09,14.98,15.08,107240.0,15.0,15.09,14.98,15.08,107240.0
2024-02-09 11:50:00,15.08,15.23,15.07,15.21,103730.0,15.08,15.23,15.07,15.21,103730.0
2024-02-09 12:00:00,15.21,15.22,15.02,15.03,56908.0,15.21,15.22,15.02,15.03,56908.0
2024-02-09 12:10:00,15.04,15.1,14.99,15.02,39281.0,15.04,15.1,14.99,15.02,39281.0
2024-02-09 12:20:00,15.03,15.05,14.99,15.04,23503.0,15.03,15.05,14.99,15.04,23503.0
2024-02-09 12:30:00,15.04,15.04,14.96,15.01,36367.0,15.04,15.04,14.96,15.01,36367.0
2024-02-09 12:40:00,15.02,15.06,15.0,15.04,22778.0,15.02,15.06,15.0,15.04,22778.0
2024-02-09 12:50:00,15.04,15.1,15.03,15.08,42941.0,15.04,15.1,15.03,15.08,42941.0
2024-02-09 13:00:00,15.08,15.09,15.05,15.05,13873.0,15.08,15.09,15.05,15.05,13873.0
2024-02-09 13:10:00,15.06,15.11,15.03,15.05,30060.0,15.06,15.11,15.03,15.05,30060.0
2024-02-09 13:20:00,15.07,15.12,15.07,15.1,32411.0,15.07,15.12,15.07,15.1,32411.0
2024-02-09 13:30:00,15.12,15.12,15.06,15.09,29176.0,15.12,15.12,15.06,15.09,29176.0
2024-02-09 13:40:00,15.09,15.1,15.08,15.09,10681.0,15.09,15.1,15.08,15.09,10681.0
2024-02-09 13:50:00,15.09,15.09,15.05,15.08,24414.0,15.09,15.09,15.05,15.08,24414.0
2024-02-09 14:00:00,15.08,15.1,14.99,14.99,34143.0,15.08,15.1,14.99,14.99,34143.0
2024-02-09 14:10:00,14.99,14.99,14.9,14.94,51157.0,14.99,14.99,14.9,14.94,51157.0
2024-02-09 14:20:00,14.93,14.93,14.88,14.89,18369.0,14.93,14.93,14.88,14.89,18369.0
2024-02-09 14:30:00,14.89,14.91,14.86,14.89,43050.0,14.89,14.91,14.86,14.89,43050.0
2024-02-09 14:40:00,14.89,14.91,14.87,14.89,16417.0,14.89,14.91,14.87,14.89,16417.0
2024-02-09 14:50:00,14.89,14.89,14.8,14.84,37184.0,14.89,14.89,14.8,14.84,37184.0
2024-02-09 15:00:00,14.85,14.85,14.79,14.81,41767.0,14.85,14.85,14.79,14.81,41767.0
2024-02-09 15:10:00,14.81,14.84,14.79,14.81,23113.0,14.81,14.84,14.79,14.81,23113.0
2024-02-09 15:20:00,14.81,14.83,14.78,14.78,24673.0,14.81,14.83,14.78,14.78,24673.0
2024-02-09 15:30:00,14.79,14.79,14.71,14.71,42793.0,14.79,14.79,14.71,14.71,42793.0
2024-02-09 15:40:00,14.71,14.72,14.67,14.71,63892.0,14.71,14.72,14.67,14.71,63892.0
2024-02-09 15:50:00,14.71,14.72,14.66,14.66,237076.0,14.71,14.72,14.66,14.66,237076.0
2024-02-12 09:30:00,14.58,14.88,14.53,14.86,137808.0,14.58,14.88,14.53,14.86,137808.0
2024-02-12 09:40:00,14.87,15.0,14.85,14.96,88448.0,14.87,15.0,14.85,14.96,88448.0
2024-02-12 09:50:00,14.96,15.14,14.96,15.13,102151.0,14.96,15.14,14.96,15.13,102151.0
2024-02-12 10:00:00,15.13,15.22,15.12,15.16,166189.0,15.13,15.22,15.12,15.16,166189.0
2024-02-12 10:10:00,15.16,15.17,14.95,14.95,68213.0,15.16,15.17,14.95,14.95,68213.0
2024-02-12 10:20:00,14.95,15.09,14.95,15.08,44037.0,14.95,15.09,14.95,15.08,44037.0
2024-02-12 10:30:00,15.08,15.13,15.03,15.05,48088.0,15.08,15.13,15.03,15.05,48088.0
2024-02-12 10:40:00,15.04,15.07,14.92,15.03,170190.0,15.04,15.07,14.92,15.03,170190.0
2024-02-12 10:50:00,15.03,15.07,15.0,15.02,31876.0,15.03,15.07,15.0,15.02,31876.0
2024-02-12 11:00:00,15.01,15.09,14.99,15.09,47189.0,15.01,15.09,14.99,15.09,47189.0
2024-02-12 11:10:00,15.09,15.11,15.04,15.07,36610.0,15.09,15.11,15.04,15.07,36610.0
2024-02-12 11:20:00,15.07,15.08,15.0,15.0,30364.0,15.07,15.08,15.0,15.0,30364.0
2024-02-12 11:30:00,15.0,15.09,15.0,15.01,37509.0,15.0,15.09,15.0,15.01,37509.0
2024-02-12 11:40:00,15.02,15.02,14.98,15.01,22497.0,15.02,15.02,14.98,15.01,22497.0
2024-02-12 11:50:00,15.0,15.05,15.0,15.03,18786.0,15.0,15.05,15.0,15.03,18786.0
2024-02-12 12:00:00,15.03,15.07,15.01,15.05,22972.0,15.03,15.07,15.01,15.05,22972.0
2024-02-12 12:10:00,15.06,15.06,14.97,14.98,25413.0,15.06,15.06,14.97,14.98,25413.0
2024-02-12 12:20:00,14.98,14.99,14.92,14.99,78290.0,14.98,14.99,14.92,14.99,78290.0
2024-02-12 12:30:00,14.99,15.03,14.98,15.03,18298.0,14.99,15.03,14.98,15.03,18298.0
2024-02-12 12:40:00,15.02,15.06,15.01,15.04,24674.0,15.02,15.06,15.01,15.04,24674.0
2024-02-12 12:50:00,15.03,15.1,15.03,15.1,29444.0,15.03,15.1,15.03,15.1,29444.0
2024-02-12 13:00:00,15.1,15.14,15.09,15.12,33682.0,15.1,15.14,15.09,15.12,33682.0
2024-02-12 13:10:00,15.12,15.15,15.1,15.14,10885.0,15.12,15.15,15.1,15.14,10885.0
2024-02-12 13:20:00,15.15,15.15,15.08,15.09,12048.0,15.15,15.15,15.08,15.09,12048.0
2024-02-12 13:30:00,15.08,15.08,14.98,14.99,31398.0,15.08,15.08,14.98,14.99,31398.0
2024-02-12 13:40:00,14.98,15.03,14.97,14.99,47831.0,14.98,15.03,14.97,14.99,47831.0
2024-02-12 13:50:00,14.98,14.99,14.94,14.98,20807.0,14.98,14.99,14.94,14.98,20807.0
2024-02-12 14:00:00,14.97,14.99,14.94,14.98,25394.0,14.97,14.99,14.94,14.98,25394.0
2024-02-12 14:10:00,14.99,15.0,14.85,14.85,19101.0,14.99,15.0,14.85,14.85,19101.0
2024-02-12 14:20:00,14.85,14.9,14.82,14.88,47202.0,14.85,14.9,14.82,14.88,47202.0
2024-02-12 14:30:00,14.86,14.91,14.83,14.86,26489.0,14.86,14.91,14.83,14.86,26489.0
2024-02-12 14:40:00,14.86,14.9,14.83,14.84,29163.0,14.86,14.9,14.83,14.84,29163.0
2024-02-12 14:50:00,14.83,14.87,14.79,14.84,64418.0,14.83,14.87,14.79,14.84,64418.0
2024-02-12 15:00:00,14.84,14.88,14.83,14.84,25773.0,14.84,14.88,14.83,14.84,25773.0
2024-02-12 15:10:00,14.84,14.87,14.81,14.84,27270.0,14.84,14.87,14.81,14.84,27270.0
2024-02-12 15:20:00,14.83,14.84,14.77,14.77,35715.0,14.83,14.84,14.77,14.77,35715.0
2024-02-12 15:30:00,14.78,14.87,14.77,14.86,90168.0,14.78,14.87,14.77,14.86,90168.0
2024-02-12 15:40:00,14.86,14.86,14.79,14.82,55365.0,14.86,14.86,14.79,14.82,55365.0
2024-02-12 15:50:00,14.83,14.86,14.72,14.72,229831.0,14.83,14.86,14.72,14.72,229831.0
2024-02-13 09:30:00,14.2,14.36,14.05,14.26,181624.0,14.2,14.36,14.05,14.26,181624.0
2024-02-13 09:40:00,14.26,14.3,14.0,14.03,353864.0,14.26,14.3,14.0,14.03,353864.0
2024-02-13 09:50:00,14.03,14.06,13.81,13.85,196071.0,14.03,14.06,13.81,13.85,196071.0
2024-02-13 10:00:00,13.85,14.02,13.76,13.9,220004.0,13.85,14.02,13.76,13.9,220004.0
2024-02-13 10:10:00,13.89,13.97,13.87,13.97,84049.0,13.89,13.97,13.87,13.97,84049.0
2024-02-13 10:20:00,13.98,14.1,13.93,14.06,116913.0,13.98,14.1,13.93,14.06,116913.0
2024-02-13 10:30:00,14.05,14.08,13.93,13.99,96858.0,14.05,14.08,13.93,13.99,96858.0
2024-02-13 10:40:00,13.99,14.12,13.94,14.06,159396.0,13.99,14.12,13.94,14.06,159396.0
2024-02-13 10:50:00,14.06,14.13,14.03,14.09,72191.0,14.06,14.13,14.03,14.09,72191.0
2024-02-13 11:00:00,14.08,14.16,14.06,14.15,57142.0,14.08,14.16,14.06,14.15,57142.0
2024-02-13 11:10:00,14.15,14.18,14.09,14.1,75125.0,14.15,14.18,14.09,14.1,75125.0
2024-02-13 11:20:00,14.1,14.19,14.1,14.17,31145.0,14.1,14.19,14.1,14.17,31145.0
2024-02-13 11:30:00,14.16,14.18,14.12,14.17,36673.0,14.16,14.18,14.12,14.17,36673.0
2024-02-13 11:40:00,14.17,14.2,14.14,14.16,33115.0,14.17,14.2,14.14,14.16,33115.0
2024-02-13 11:50:00,14.15,14.16,14.11,14.13,37580.0,14.15,14.16,14.11,14.13,37580.0
2024-02-13 12:00:00,14.12,14.15,14.09,14.12,27601.0,14.12,14.15,14.09,14.12,27601.0
2024-02-13 12:10:00,14.13,14.19,14.12,14.17,29556.0,14.13,14.19,14.12,14.17,29556.0
2024-02-13 12:20:00,14.17,14.23,14.14,14.14,69464.0,14.17,14.23,14.14,14.14,69464.0
2024-02-13 12:30:00,14.15,14.19,14.14,14.19,30972.0,14.15,14.19,14.14,14.19,30972.0
2024-02-13 12:40:00,14.2,14.21,14.17,14.18,34808.0,14.2,14.21,14.17,14.18,34808.0
2024-02-13 12:50:00,14.18,14.24,14.17,14.24,56760.0,14.18,14.24,14.17,14.24,56760.0
2024-02-13 13:00:00,14.24,14.38,14.24,14.36,92215.0,14.24,14.38,14.24,14.36,92215.0
2024-02-13 13:10:00,14.36,14.4,14.35,14.36,42609.0,14.36,14.4,14.35,14.36,42609.0
2024-02-13 13:20:00,14.36,14.37,14.31,14.35,29480.0,14.36,14.37,14.31,14.35,29480.0
2024-02-13 13:30:00,14.36,14.36,14.28,14.31,30034.0,14.36,14.36,14.28,14.31,30034.0
2024-02-13 13:40:00,14.3,14.32,14.27,14.29,29901.0,14.3,14.32,14.27,14.29,29901.0
2024-02-13 13:50:00,14.28,14.32,14.21,14.26,78706.0,14.28,14.32,14.21,14.26,78706.0
2024-02-13 14:00:00,14.26,14.28,14.23,14.25,23935.0,14.26,14.28,14.23,14.25,23935.0
2024-02-13 14:10:00,14.24,14.26,14.21,14.25,33655.0,14.24,14.26,14.21,14.25,33655.0
2024-02-13 14:20:00,14.26,14.26,14.21,14.22,33004.0,14.26,14.26,14.21,14.22,33004.0
2024-02-13 14:30:00,14.22,14.28,14.21,14.26,38659.0,14.22,14.28,14.21,14.26,38659.0
2024-02-13 14:40:00,14.26,14.27,14.19,14.19,32656.0,14.26,14.27,14.19,14.19,32656.0
2024-02-13 14:50:00,14.19,14.19,14.12,14.14,38712.0,14.19,14.19,14.12,14.14,38712.0
2024-02-13 15:00:00,14.14,14.15,14.12,14.15,39706.0,14.14,14.15,14.12,14.15,39706.0
2024-02-13 15:10:00,14.15,14.18,14.12,14.13,48331.0,14.15,14.18,14.12,14.13,48331.0
2024-02-13 15:20:00,14.13,14.14,14.1,14.11,63653.0,14.13,14.14,14.1,14.11,63653.0
2024-02-13 15:30:00,14.11,14.18,14.1,14.15,69310.0,14.11,14.18,14.1,14.15,69310.0
2024-02-13 15:40:00,14.15,14.22,14.14,14.2,74927.0,14.15,14.22,14.14,14.2,74927.0
2024-02-13 15:50:00,14.21,14.23,14.16,14.16,179083.0,14.21,14.23,14.16,14.16,179083.0
2024-02-14 09:30:00,14.33,14.41,14.12,14.21,110462.0,14.33,14.41,14.12,14.21,110462.0
2024-02-14 09:40:00,14.2,14.27,14.16,14.21,79697.0,14.2,14.27,14.16,14.21,79697.0
2024-02-14 09:50:00,14.21,14.29,14.2,14.25,46193.0,14.21,14.29,14.2,14.25,46193.0
2024-02-14 10:00:00,14.25,14.26,14.17,14.19,29940.0,14.25,14.26,14.17,14.19,29940.0
2024-02-14 10:10:00,14.19,14.2,14.13,14.18,46754.0,14.19,14.2,14.13,14.18,46754.0
2024-02-14 10:20:00,14.19,14.26,14.13,14.14,44983.0,14.19,14.26,14.13,14.14,44983.0
2024-02-14 10:30:00,14.14,14.25,14.11,14.19,62641.0,14.14,14.25,14.11,14.19,62641.0
2024-02-14 10:40:00,14.18,14.18,14.12,14.16,43876.0,14.18,14.18,14.12,14.16,43876.0
2024-02-14 10:50:00,14.16,14.18,14.08,14.09,36287.0,14.16,14.18,14.08,14.09,36287.0
2024-02-14 11:00:00,14.08,14.14,14.06,14.1,40102.0,14.08,14.14,14.06,14.1,40102.0
2024-02-14 11:10:00,14.1,14.14,14.07,14.13,34422.0,14.1,14.14,14.07,14.13,34422.0
2024-02-14 11:20:00,14.12,14.19,14.09,14.18,34108.0,14.12,14.19,14.09,14.18,34108.0
2024-02-14 11:30:00,14.17,14.19,14.15,14.16,18607.0,14.17,14.19,14.15,14.16,18607.0
2024-02-14 11:40:00,14.16,14.16,14.1,14.12,27885.0,14.16,14.16,14.1,14.12,27885.0
2024-02-14 11:50:00,14.13,14.14,14.09,14.1,37083.0,14.13,14.14,14.09,14.1,37083.0
2024-02-14 12:00:00,14.1,14.12,14.05,14.1,40479.0,14.1,14.12,14.05,14.1,40479.0
2024-02-14 12:10:00,14.1,14.13,14.08,14.11,18403.0,14.1,14.13,14.08,14.11,18403.0
2024-02-14 12:20:00,14.1,14.16,14.1,14.15,35553.0,14.1,14.16,14.1,14.15,35553.0
2024-02-14 12:30:00,14.16,14.17,14.13,14.14,19380.0,14.16,14.17,14.13,14.14,19380.0
2024-02-14 12:40:00,14.14,14.16,14.11,14.15,19774.0,14.14,14.16,14.11,14.15,19774.0
2024-02-14 12:50:00,14.14,14.18,14.14,14.16,18360.0,14.14,14.18,14.14,14.16,18360.0
2024-02-14 13:00:00,14.16,14.22,14.15,14.18,36277.0,14.16,14.22,14.15,14.18,36277.0
2024-02-14 13:10:00,14.18,14.24,14.15,14.23,35484.0,14.18,14.24,14.15,14.23,35484.0
2024-02-14 13:20:00,14.23,14.35,14.22,14.31,53832.0,14.23,14.35,14.22,14.31,53832.0
2024-02-14 13:30:00,14.32,14.41,14.31,14.4,75105.0,14.32,14.41,14.31,14.4,75105.0
2024-02-14 13:40:00,14.41,14.43,14.36,14.42,69271.0,14.41,14.43,14.36,14.42,69271.0
2024-02-14 13:50:00,14.42,14.42,14.36,14.38,37316.0,14.42,14.42,14.36,14.38,37316.0
2024-02-14 14:00:00,14.37,14.37,14.25,14.25,34769.0,14.37,14.37,14.25,14.25,34769.0
2024-02-14 14:10:00,14.25,14.3,14.21,14.25,32311.0,14.25,14.3,14.21,14.25,32311.0
2024-02-14 14:20:00,14.25,14.29,14.24,14.28,21875.0,14.25,14.29,14.24,14.28,21875.0
2024-02-14 14:30:00,14.28,14.36,14.26,14.34,39890.0,14.28,14.36,14.26,14.34,39890.0
2024-02-14 14:40:00,14.34,14.37,14.3,14.35,54625.0,14.34,14.37,14.3,14.35,54625.0
2024-02-14 14:50:00,14.34,14.35,14.3,14.33,29257.0,14.34,14.35,14.3,14.33,29257.0
2024-02-14 15:00:00,14.34,14.38,14.3,14.31,63213.0,14.34,14.38,14.3,14.31,63213.0
2024-02-14 15:10:00,14.31,14.33,14.3,14.32,29277.0,14.31,14.33,14.3,14.32,29277.0
2024-02-14 15:20:00,14.31,14.35,14.3,14.31,48306.0,14.31,14.35,14.3,14.31,48306.0
2024-02-14 15:30:00,14.31,14.32,14.24,14.31,82679.0,14.31,14.32,14.24,14.31,82679.0
2024-02-14 15:40:00,14.31,14.32,14.26,14.3,74861.0,14.31,14.32,14.26,14.3,74861.0
2024-02-14 15:50:00,14.31,14.43,14.31,14.43,269445.0,14.31,14.43,14.31,14.43,269445.0
2024-02-15 09:30:00,14.54,14.65,14.45,14.6,227993.0,14.54,14.65,14.45,14.6,227993.0
2024-02-15 09:40:00,14.61,14.75,14.58,14.66,82251.0,14.61,14.75,14.58,14.66,82251.0
2024-02-15 09:50:00,14.66,14.66,14.54,14.55,59446.0,14.66,14.66,14.54,14.55,59446.0
2024-02-15 10:00:00,14.55,14.6,14.49,14.53,36624.0,14.55,14.6,14.49,14.53,36624.0
2024-02-15 10:10:00,14.53,14.66,14.51,14.65,83439.0,14.53,14.66,14.51,14.65,83439.0
2024-02-15 10:20:00,14.66,14.66,14.5,14.51,45696.0,14.66,14.66,14.5,14.51,45696.0
2024-02-15 10:30:00,14.51,14.53,14.43,14.48,70950.0,14.51,14.53,14.43,14.48,70950.0
2024-02-15 10:40:00,14.47,14.52,14.39,14.43,64885.0,14.47,14.52,14.39,14.43,64885.0
2024-02-15 10:50:00,14.4,14.41,14.24,14.31,94776.0,14.4,14.41,14.24,14.31,94776.0
2024-02-15 11:00:00,14.32,14.35,14.26,14.27,36576.0,14.32,14.35,14.26,14.27,36576.0
2024-02-15 11:10:00,14.27,14.28,14.23,14.26,39433.0,14.27,14.28,14.23,14.26,39433.0
2024-02-15 11:20:00,14.26,14.39,14.25,14.34,56079.0,14.26,14.39,14.25,14.34,56079.0
2024-02-15 11:30:00,14.33,14.33,14.25,14.3,39355.0,14.33,14.33,14.25,14.3,39355.0
2024-02-15 11:40:00,14.3,14.3,14.26,14.3,29856.0,14.3,14.3,14.26,14.3,29856.0
2024-02-15 11:50:00,14.29,14.33,14.23,14.32,39691.0,14.29,14.33,14.23,14.32,39691.0
2024-02-15 12:00:00,14.33,14.36,14.31,14.36,25928.0,14.33,14.36,14.31,14.36,25928.0
2024-02-15 12:10:00,14.36,14.46,14.34,14.44,49118.0,14.36,14.46,14.34,14.44,49118.0
2024-02-15 12:20:00,14.44,14.44,14.37,14.39,29830.0,14.44,14.44,14.37,14.39,29830.0
2024-02-15 12:30:00,14.39,14.39,14.34,14.35,27144.0,14.39,14.39,14.34,14.35,27144.0
2024-02-15 12:40:00,14.35,14.36,14.3,14.33,40008.0,14.35,14.36,14.3,14.33,40008.0
2024-02-15 12:50:00,14.33,14.37,14.33,14.33,28791.0,14.33,14.37,14.33,14.33,28791.0
2024-02-15 13:00:00,14.33,14.37,14.31,14.37,13634.0,14.33,14.37,14.31,14.37,13634.0
2024-02-15 13:10:00,14.36,14.4,14.35,14.38,9952.0,14.36,14.4,14.35,14.38,9952.0
2024-02-15 13:20:00,14.38,14.41,14.37,14.41,17843.0,14.38,14.41,14.37,14.41,17843.0
2024-02-15 13:30:00,14.41,14.43,14.38,14.4,20768.0,14.41,14.43,14.38,14.4,20768.0
2024-02-15 13:40:00,14.4,14.41,14.36,14.39,15994.0,14.4,14.41,14.36,14.39,15994.0
2024-02-15 13:50:00,14.39,14.4,14.33,14.35,15019.0,14.39,14.4,14.33,14.35,15019.0
2024-02-15 14:00:00,14.35,14.36,14.34,14.34,9210.0,14.35,14.36,14.34,14.34,9210.0
2024-02-15 14:10:00,14.34,14.39,14.31,14.38,23882.0,14.34,14.39,14.31,14.38,23882.0
2024-02-15 14:20:00,14.38,14.4,14.35,14.4,13099.0,14.38,14.4,14.35,14.4,13099.0
2024-02-15 14:30:00,14.4,14.41,14.36,14.38,17472.0,14.4,14.41,14.36,14.38,17472.0
2024-02-15 14:40:00,14.38,14.43,14.34,14.43,21921.0,14.38,14.43,14.34,14.43,21921.0
2024-02-15 14:50:00,14.42,14.49,14.41,14.45,43505.0,14.42,14.49,14.41,14.45,43505.0
2024-02-15 15:00:00,14.44,14.45,14.38,14.39,28914.0,14.44,14.45,14.38,14.39,28914.0
2024-02-15 15:10:00,14.39,14.46,14.39,14.44,17155.0,14.39,14.46,14.39,14.44,17155.0
2024-02-15 15:20:00,14.44,14.47,14.41,14.46,26619.0,14.44,14.47,14.41,14.46,26619.0
2024-02-15 15:30:00,14.46,14.48,14.43,14.43,57741.0,14.46,14.48,14.43,14.43,57741.0
2024-02-15 15:40:00,14.43,14.5,14.41,14.49,84175.0,14.43,14.5,14.41,14.49,84175.0
2024-02-15 15:50:00,14.5,14.53,14.48,14.5,246359.0,14.5,14.53,14.48,14.5,246359.0
2024-02-16 09:30:00,14.44,14.54,14.33,14.37,108381.0,14.44,14.54,14.33,14.37,108381.0
2024-02-16 09:40:00,14.38,14.47,14.36,14.39,48539.0,14.38,14.47,14.36,14.39,48539.0
2024-02-16 09:50:00,14.38,14.39,14.23,14.31,60017.0,14.38,14.39,14.23,14.31,60017.0
2024-02-16 10:00:00,14.25,14.32,14.24,14.31,60506.0,14.25,14.32,14.24,14.31,60506.0
2024-02-16 10:10:00,14.31,14.43,14.31,14.39,39315.0,14.31,14.43,14.31,14.39,39315.0
2024-02-16 10:20:00,14.38,14.39,14.31,14.34,32567.0,14.38,14.39,14.31,14.34,32567.0
2024-02-16 10:30:00,14.33,14.34,14.26,14.29,36080.0,14.33,14.34,14.26,14.29,36080.0
2024-02-16 10:40:00,14.29,14.37,14.27,14.29,46514.0,14.29,14.37,14.27,14.29,46514.0
2024-02-16 10:50:00,14.31,14.35,14.3,14.33,40005.0,14.31,14.35,14.3,14.33,40005.0
2024-02-16 11:00:00,14.33,14.36,14.31,14.35,25071.0,14.33,14.36,14.31,14.35,25071.0
2024-02-16 11:10:00,14.35,14.37,14.32,14.35,40032.0,14.35,14.37,14.32,14.35,40032.0
2024-02-16 11:20:00,14.36,14.37,14.33,14.35,22406.0,14.36,14.37,14.33,14.35,22406.0
2024-02-16 11:30:00,14.35,14.37,14.32,14.34,19391.0,14.35,14.37,14.32,14.34,19391.0
2024-02-16 11:40:00,14.34,14.35,14.32,14.33,19062.0,14.34,14.35,14.32,14.33,19062.0
2024-02-16 11:50:00,14.33,14.34,14.3,14.32,28651.0,14.33,14.34,14.3,14.32,28651.0
2024-02-16 12:00:00,14.31,14.38,14.31,14.35,65867.0,14.31,14.38,14.31,14.35,65867.0
2024-02-16 12:10:00,14.36,14.44,14.35,14.44,41567.0,14.36,14.44,14.35,14.44,41567.0
2024-02-16 12:20:00,14.43,14.46,14.42,14.46,22678.0,14.43,14.46,14.42,14.46,22678.0
2024-02-16 12:30:00,14.46,14.46,14.41,14.42,22270.0,14.46,14.46,14.41,14.42,22270.0
2024-02-16 12:40:00,14.43,14.44,14.41,14.43,16372.0,14.43,14.44,14.41,14.43,16372.0
2024-02-16 12:50:00,14.43,14.43,14.38,14.4,16892.0,14.43,14.43,14.38,14.4,16892.0
2024-02-16 13:00:00,14.39,14.4,14.33,14.33,25938.0,14.39,14.4,14.33,14.33,25938.0
2024-02-16 13:10:00,14.32,14.35,14.32,14.32,24196.0,14.32,14.35,14.32,14.32,24196.0
2024-02-16 13:20:00,14.32,14.36,14.32,14.36,14695.0,14.32,14.36,14.32,14.36,14695.0
2024-02-16 13:30:00,14.37,14.38,14.34,14.36,24930.0,14.37,14.38,14.34,14.36,24930.0
2024-02-16 13:40:00,14.36,14.37,14.33,14.34,15180.0,14.36,14.37,14.33,14.34,15180.0
2024-02-16 13:50:00,14.34,14.35,14.33,14.34,22665.0,14.34,14.35,14.33,14.34,22665.0
2024-02-16 14:00:00,14.34,14.36,14.32,14.36,29419.0,14.34,14.36,14.32,14.36,29419.0
2024-02-16 14:10:00,14.35,14.38,14.34,14.34,12974.0,14.35,14.38,14.34,14.34,12974.0
2024-02-16 14:20:00,14.35,14.37,14.34,14.36,18864.0,14.35,14.37,14.34,14.36,18864.0
2024-02-16 14:30:00,14.37,14.37,14.31,14.32,26356.0,14.37,14.37,14.31,14.32,26356.0
2024-02-16 14:40:00,14.33,14.35,14.26,14.26,36622.0,14.33,14.35,14.26,14.26,36622.0
2024-02-16 14:50:00,14.26,14.28,14.25,14.28,26853.0,14.26,14.28,14.25,14.28,26853.0
2024-02-16 15:00:00,14.27,14.29,14.26,14.27,28768.0,14.27,14.29,14.26,14.27,28768.0
2024-02-16 15:10:00,14.26,14.27,14.2,14.21,55475.0,14.26,14.27,14.2,14.21,55475.0
2024-02-16 15:20:00,14.21,14.23,14.19,14.21,39881.0,14.21,14.23,14.19,14.21,39881.0
2024-02-16 15:30:00,14.21,14.25,14.19,14.22,75987.0,14.21,14.25,14.19,14.22,75987.0
2024-02-16 15:40:00,14.22,14.23,14.14,14.16,129188.0,14.22,14.23,14.14,14.16,129188.0
2024-02-16 15:50:00,14.15,14.18,14.1,14.11,281779.0,14.15,14.18,14.1,14.11,281779.0
2024-02-20 09:30:00,13.96,14.05,13.67,13.69,280013.0,13.96,14.05,13.67,13.69,280013.0
2024-02-20 09:40:00,13.7,13.73,13.57,13.66,131200.0,13.7,13.73,13.57,13.66,131200.0
2024-02-20 09:50:00,13.66,13.7,13.54,13.56,120101.0,13.66,13.7,13.54,13.56,120101.0
2024-02-20 10:00:00,13.56,13.56,13.46,13.54,138767.0,13.56,13.56,13.46,13.54,138767.0
2024-02-20 10:10:00,13.56,13.59,13.51,13.56,74368.0,13.56,13.59,13.51,13.56,74368.0
2024-02-20 10:20:00,13.55,13.55,13.42,13.45,100840.0,13.55,13.55,13.42,13.45,100840.0
2024-02-20 10:30:00,13.45,13.52,13.42,13.52,75015.0,13.45,13.52,13.42,13.52,75015.0
2024-02-20 10:40:00,13.52,13.56,13.5,13.52,72217.0,13.52,13.56,13.5,13.52,72217.0
2024-02-20 10:50:00,13.52,13.59,13.51,13.56,39842.0,13.52,13.59,13.51,13.56,39842.0
2024-02-20 11:00:00,13.56,13.59,13.55,13.57,39551.0,13.56,13.59,13.55,13.57,39551.0
2024-02-20 11:10:00,13.57,13.63,13.56,13.59,41654.0,13.57,13.63,13.56,13.59,41654.0
2024-02-20 11:20:00,13.6,13.6,13.52,13.54,48071.0,13.6,13.6,13.52,13.54,48071.0
2024-02-20 11:30:00,13.53,13.54,13.47,13.47,62782.0,13.53,13.54,13.47,13.47,62782.0
2024-02-20 11:40:00,13.47,13.51,13.44,13.47,68066.0,13.47,13.51,13.44,13.47,68066.0
2024-02-20 11:50:00,13.48,13.48,13.4,13.41,62485.0,13.48,13.48,13.4,13.41,62485.0
2024-02-20 12:00:00,13.41,13.41,13.22,13.24,193880.0,13.41,13.41,13.22,13.24,193880.0
2024-02-20 12:10:00,13.23,13.29,13.19,13.28,57292.0,13.23,13.29,13.19,13.28,57292.0
2024-02-20 12:20:00,13.29,13.29,13.21,13.22,93823.0,13.29,13.29,13.21,13.22,93823.0
2024-02-20 12:30:00,13.21,13.3,13.16,13.26,76610.0,13.21,13.3,13.16,13.26,76610.0
2024-02-20 12:40:00,13.27,13.32,13.21,13.25,74045.0,13.27,13.32,13.21,13.25,74045.0
2024-02-20 12:50:00,13.24,13.35,13.24,13.35,59224.0,13.24,13.35,13.24,13.35,59224.0
2024-02-20 13:00:00,13.35,13.38,13.33,13.38,19240.0,13.35,13.38,13.33,13.38,19240.0
2024-02-20 13:10:00,13.37,13.49,13.37,13.49,62434.0,13.37,13.49,13.37,13.49,62434.0
2024-02-20 13:20:00,13.49,13.51,13.42,13.43,64851.0,13.49,13.51,13.42,13.43,64851.0
2024-02-20 13:30:00,13.44,13.45,13.39,13.42,18503.0,13.44,13.45,13.39,13.42,18503.0
2024-02-20 13:40:00,13.43,13.49,13.42,13.44,26057.0,13.43,13.49,13.42,13.44,26057.0
2024-02-20 13:50:00,13.45,13.5,13.44,13.49,39820.0,13.45,13.5,13.44,13.49,39820.0
2024-02-20 14:00:00,13.49,13.5,13.46,13.47,44103.0,13.49,13.5,13.46,13.47,44103.0
2024-02-20 14:10:00,13.46,13.47,13.37,13.37,38949.0,13.46,13.47,13.37,13.37,38949.0
2024-02-20 14:20:00,13.38,13.38,13.31,13.37,68371.0,13.38,13.38,13.31,13.37,68371.0
2024-02-20 14:30:00,13.37,13.38,13.32,13.33,40198.0,13.37,13.38,13.32,13.33,40198.0
2024-02-20 14:40:00,13.33,13.42,13.3,13.39,91715.0,13.33,13.42,13.3,13.39,91715.0
2024-02-20 14:50:00,13.39,13.4,13.34,13.37,42290.0,13.39,13.4,13.34,13.37,42290.0
2024-02-20 15:00:00,13.37,13.37,13.34,13.36,46279.0,13.37,13.37,13.34,13.36,46279.0
2024-02-20 15:10:00,13.36,13.39,13.31,13.32,103807.0,13.36,13.39,13.31,13.32,103807.0
2024-02-20 15:20:00,13.33,13.36,13.31,13.34,35606.0,13.33,13.36,13.31,13.34,35606.0
2024-02-20 15:30:00,13.35,13.45,13.34,13.4,83262.0,13.35,13.45,13.34,13.4,83262.0
2024-02-20 15:40:00,13.39,13.45,13.39,13.44,56536.0,13.39,13.45,13.39,13.44,56536.0
2024-02-20 15:50:00,13.44,13.49,13.42,13.49,201770.0,13.44,13.49,13.42,13.49,201770.0
2024-02-21 09:30:00,13.46,13.67,13.42,13.62,105943.0,13.46,13.67,13.42,13.62,105943.0
2024-02-21 09:40:00,13.62,13.66,13.52,13.6,91581.0,13.62,13.66,13.52,13.6,91581.0
2024-02-21 09:50:00,13.61,13.61,13.45,13.47,36536.0,13.61,13.61,13.45,13.47,36536.0
2024-02-21 10:00:00,13.47,13.51,13.43,13.45,65344.0,13.47,13.51,13.43,13.45,65344.0
2024-02-21 10:10:00,13.44,13.51,13.42,13.49,44530.0,13.44,13.51,13.42,13.49,44530.0
2024-02-21 10:20:00,13.49,13.51,13.41,13.42,23243.0,13.49,13.51,13.41,13.42,23243.0
2024-02-21 10:30:00,13.43,13.49,13.42,13.44,15469.0,13.43,13.49,13.42,13.44,15469.0
2024-02-21 10:40:00,13.44,13.59,13.44,13.53,63307.0,13.44,13.59,13.44,13.53,63307.0
2024-02-21 10:50:00,13.53,13.59,13.53,13.53,24991.0,13.53,13.59,13.53,13.53,24991.0
2024-02-21 11:00:00,13.53,13.56,13.5,13.55,32595.0,13.53,13.56,13.5,13.55,32595.0
2024-02-21 11:10:00,13.56,13.59,13.55,13.55,22264.0,13.56,13.59,13.55,13.55,22264.0
2024-02-21 11:20:00,13.56,13.56,13.46,13.46,21332.0,13.56,13.56,13.46,13.46,21332.0
2024-02-21 11:30:00,13.46,13.47,13.4,13.41,25317.0,13.46,13.47,13.4,13.41,25317.0
2024-02-21 11:40:00,13.41,13.41,13.38,13.4,30894.0,13.41,13.41,13.38,13.4,30894.0
2024-02-21 11:50:00,13.4,13.42,13.39,13.42,17646.0,13.4,13.42,13.39,13.42,17646.0
2024-02-21 12:00:00,13.42,13.43,13.38,13.38,17430.0,13.42,13.43,13.38,13.38,17430.0
2024-02-21 12:10:00,13.37,13.39,13.35,13.39,14596.0,13.37,13.39,13.35,13.39,14596.0
2024-02-21 12:20:00,13.4,13.4,13.37,13.37,9583.0,13.4,13.4,13.37,13.37,9583.0
2024-02-21 12:30:00,13.37,13.4,13.37,13.4,14678.0,13.37,13.4,13.37,13.4,14678.0
2024-02-21 12:40:00,13.4,13.42,13.38,13.38,7031.0,13.4,13.42,13.38,13.38,7031.0
2024-02-21 12:50:00,13.39,13.42,13.38,13.42,7890.0,13.39,13.42,13.38,13.42,7890.0
2024-02-21 13:00:00,13.43,13.43,13.37,13.38,9094.0,13.43,13.43,13.37,13.38,9094.0
2024-02-21 13:10:00,13.39,13.42,13.39,13.41,11818.0,13.39,13.42,13.39,13.41,11818.0
2024-02-21 13:20:00,13.41,13.44,13.4,13.44,21389.0,13.41,13.44,13.4,13.44,21389.0
2024-02-21 13:30:00,13.44,13.45,13.41,13.44,8476.0,13.44,13.45,13.41,13.44,8476.0
2024-02-21 13:40:00,13.43,13.45,13.42,13.43,13956.0,13.43,13.45,13.42,13.43,13956.0
2024-02-21 13:50:00,13.43,13.44,13.41,13.42,9234.0,13.43,13.44,13.41,13.42,9234.0
2024-02-21 14:00:00,13.43,13.43,13.37,13.41,17419.0,13.43,13.43,13.37,13.41,17419.0
2024-02-21 14:10:00,13.42,13.44,13.35,13.35,43710.0,13.42,13.44,13.35,13.35,43710.0
2024-02-21 14:20:00,13.35,13.35,13.3,13.33,28661.0,13.35,13.35,13.3,13.33,28661.0
2024-02-21 14:30:00,13.33,13.35,13.32,13.32,11683.0,13.33,13.35,13.32,13.32,11683.0
2024-02-21 14:40:00,13.32,13.38,13.31,13.37,43086.0,13.32,13.38,13.31,13.37,43086.0
2024-02-21 14:50:00,13.36,13.37,13.33,13.34,35556.0,13.36,13.37,13.33,13.34,35556.0
2024-02-21 15:00:00,13.34,13.35,13.29,13.29,46862.0,13.34,13.35,13.29,13.29,46862.0
2024-02-21 15:10:00,13.29,13.3,13.23,13.25,58227.0,13.29,13.3,13.23,13.25,58227.0
2024-02-21 15:20:00,13.26,13.31,13.24,13.31,31025.0,13.26,13.31,13.24,13.31,31025.0
2024-02-21 15:30:00,13.3,13.35,13.29,13.34,25206.0,13.3,13.35,13.29,13.34,25206.0
2024-02-21 15:40:00,13.34,13.36,13.3,13.35,44528.0,13.34,13.36,13.3,13.35,44528.0
2024-02-21 15:50:00,13.35,13.43,13.34,13.4,141457.0,13.35,13.43,13.34,13.4,141457.0
2024-02-22 09:30:00,13.5,13.51,13.35,13.39,88984.0,13.5,13.51,13.35,13.39,88984.0
2024-02-22 09:40:00,13.4,13.59,13.39,13.55,57415.0,13.4,13.59,13.39,13.55,57415.0
2024-02-22 09:50:00,13.54,13.63,13.49,13.58,43527.0,13.54,13.63,13.49,13.58,43527.0
2024-02-22 10:00:00,13.6,13.65,13.57,13.58,64959.0,13.6,13.65,13.57,13.58,64959.0
2024-02-22 10:10:00,13.59,13.6,13.52,13.52,49911.0,13.59,13.6,13.52,13.52,49911.0
2024-02-22 10:20:00,13.52,13.54,13.42,13.46,35266.0,13.52,13.54,13.42,13.46,35266.0
2024-02-22 10:30:00,13.46,13.46,13.38,13.39,62697.0,13.46,13.46,13.38,13.39,62697.0
2024-02-22 10:40:00,13.39,13.44,13.38,13.41,69102.0,13.39,13.44,13.38,13.41,69102.0
2024-02-22 10:50:00,13.41,13.48,13.39,13.45,20858.0,13.41,13.48,13.39,13.45,20858.0
2024-02-22 11:00:00,13.46,13.49,13.44,13.47,43516.0,13.46,13.49,13.44,13.47,43516.0
2024-02-22 11:10:00,13.47,13.5,13.47,13.49,26303.0,13.47,13.5,13.47,13.49,26303.0
2024-02-22 11:20:00,13.49,13.5,13.46,13.47,27939.0,13.49,13.5,13.46,13.47,27939.0
2024-02-22 11:30:00,13.46,13.52,13.46,13.46,42082.0,13.46,13.52,13.46,13.46,42082.0
2024-02-22 11:40:00,13.46,13.46,13.41,13.45,37762.0,13.46,13.46,13.41,13.45,37762.0
2024-02-22 11:50:00,13.45,13.47,13.42,13.43,17847.0,13.45,13.47,13.42,13.43,17847.0
2024-02-22 12:00:00,13.43,13.47,13.41,13.46,28936.0,13.43,13.47,13.41,13.46,28936.0
2024-02-22 12:10:00,13.46,13.49,13.46,13.48,21355.0,13.46,13.49,13.46,13.48,21355.0
2024-02-22 12:20:00,13.49,13.49,13.46,13.47,21340.0,13.49,13.49,13.46,13.47,21340.0
2024-02-22 12:30:00,13.49,13.51,13.46,13.49,23555.0,13.49,13.51,13.46,13.49,23555.0
2024-02-22 12:40:00,13.5,13.52,13.48,13.48,15349.0,13.5,13.52,13.48,13.48,15349.0
2024-02-22 12:50:00,13.48,13.49,13.47,13.48,15745.0,13.48,13.49,13.47,13.48,15745.0
2024-02-22 13:00:00,13.48,13.49,13.44,13.47,16823.0,13.48,13.49,13.44,13.47,16823.0
2024-02-22 13:10:00,13.47,13.47,13.43,13.44,19416.0,13.47,13.47,13.43,13.44,19416.0
2024-02-22 13:20:00,13.43,13.45,13.41,13.41,19420.0,13.43,13.45,13.41,13.41,19420.0
2024-02-22 13:30:00,13.41,13.44,13.41,13.44,11299.0,13.41,13.44,13.41,13.44,11299.0
2024-02-22 13:40:00,13.43,13.45,13.43,13.45,9379.0,13.43,13.45,13.43,13.45,9379.0
2024-02-22 13:50:00,13.44,13.44,13.42,13.42,15580.0,13.44,13.44,13.42,13.42,15580.0
2024-02-22 14:00:00,13.43,13.43,13.41,13.41,9604.0,13.43,13.43,13.41,13.41,9604.0
2024-02-22 14:10:00,13.41,13.46,13.4,13.45,17250.0,13.41,13.46,13.4,13.45,17250.0
2024-02-22 14:20:00,13.45,13.47,13.43,13.43,14461.0,13.45,13.47,13.43,13.43,14461.0
2024-02-22 14:30:00,13.44,13.44,13.34,13.38,58025.0,13.44,13.44,13.34,13.38,58025.0
2024-02-22 14:40:00,13.38,13.42,13.37,13.42,23321.0,13.38,13.42,13.37,13.42,23321.0
2024-02-22 14:50:00,13.41,13.44,13.39,13.43,22022.0,13.41,13.44,13.39,13.43,22022.0
2024-02-22 15:00:00,13.42,13.45,13.4,13.4,14068.0,13.42,13.45,13.4,13.4,14068.0
2024-02-22 15:10:00,13.4,13.42,13.39,13.42,27034.0,13.4,13.42,13.39,13.42,27034.0
2024-02-22 15:20:00,13.42,13.44,13.4,13.4,46690.0,13.42,13.44,13.4,13.4,46690.0
2024-02-22 15:30:00,13.4,13.44,13.39,13.43,32140.0,13.4,13.44,13.39,13.43,32140.0
2024-02-22 15:40:00,13.43,13.44,13.33,13.35,62431.0,13.43,13.44,13.33,13.35,62431.0
2024-02-22 15:50:00,13.36,13.39,13.35,13.36,153593.0,13.36,13.39,13.35,13.36,153593.0
2024-02-23 09:30:00,13.3,13.4,13.21,13.23,111527.0,13.3,13.4,13.21,13.23,111527.0
2024-02-23 09:40:00,13.22,13.26,13.12,13.24,91692.0,13.22,13.26,13.12,13.24,91692.0
2024-02-23 09:50:00,13.23,13.3,13.21,13.27,40530.0,13.23,13.3,13.21,13.27,40530.0
2024-02-23 10:00:00,13.28,13.35,13.22,13.29,55764.0,13.28,13.35,13.22,13.29,55764.0
2024-02-23 10:10:00,13.29,13.29,13.23,13.25,31660.0,13.29,13.29,13.23,13.25,31660.0
2024-02-23 10:20:00,13.25,13.29,13.23,13.24,56065.0,13.25,13.29,13.23,13.24,56065.0
2024-02-23 10:30:00,13.25,13.32,13.25,13.32,35966.0,13.25,13.32,13.25,13.32,35966.0
2024-02-23 10:40:00,13.32,13.37,13.28,13.36,34976.0,13.32,13.37,13.28,13.36,34976.0
2024-02-23 10:50:00,13.36,13.44,13.35,13.37,105652.0,13.36,13.44,13.35,13.37,105652.0
2024-02-23 11:00:00,13.37,13.37,13.29,13.35,17926.0,13.37,13.37,13.29,13.35,17926.0
2024-02-23 11:10:00,13.36,13.42,13.32,13.41,42260.0,13.36,13.42,13.32,13.41,42260.0
2024-02-23 11:20:00,13.4,13.53,13.4,13.5,103545.0,13.4,13.53,13.4,13.5,103545.0
2024-02-23 11:30:00,13.5,13.55,13.48,13.54,30232.0,13.5,13.55,13.48,13.54,30232.0
2024-02-23 11:40:00,13.55,13.65,13.54,13.63,103700.0,13.55,13.65,13.54,13.63,103700.0
2024-02-23 11:50:00,13.64,13.79,13.63,13.73,136667.0,13.64,13.79,13.63,13.73,136667.0
2024-02-23 12:00:00,13.73,13.77,13.6,13.63,124387.0,13.73,13.77,13.6,13.63,124387.0
2024-02-23 12:10:00,13.63,13.64,13.58,13.58,37047.0,13.63,13.64,13.58,13.58,37047.0
2024-02-23 12:20:00,13.58,13.6,13.53,13.54,53842.0,13.58,13.6,13.53,13.54,53842.0
2024-02-23 12:30:00,13.54,13.58,13.49,13.58,37178.0,13.54,13.58,13.49,13.58,37178.0
2024-02-23 12:40:00,13.58,13.59,13.55,13.57,21206.0,13.58,13.59,13.55,13.57,21206.0
2024-02-23 12:50:00,13.56,13.58,13.52,13.58,32811.0,13.56,13.58,13.52,13.58,32811.0
2024-02-23 13:00:00,13.58,13.58,13.55,13.55,8060.0,13.58,13.58,13.55,13.55,8060.0
2024-02-23 13:10:00,13.56,13.58,13.54,13.56,11038.0,13.56,13.58,13.54,13.56,11038.0
2024-02-23 13:20:00,13.56,13.59,13.55,13.57,14356.0,13.56,13.59,13.55,13.57,14356.0
2024-02-23 13:30:00,13.58,13.58,13.54,13.55,9855.0,13.58,13.58,13.54,13.55,9855.0
2024-02-23 13:40:00,13.54,13.57,13.53,13.55,9710.0,13.54,13.57,13.53,13.55,9710.0
2024-02-23 13:50:00,13.56,13.57,13.53,13.56,13752.0,13.56,13.57,13.53,13.56,13752.0
2024-02-23 14:00:00,13.57,13.57,13.5,13.51,27786.0,13.57,13.57,13.5,13.51,27786.0
2024-02-23 14:10:00,13.52,13.55,13.5,13.54,26357.0,13.52,13.55,13.5,13.54,26357.0
2024-02-23 14:20:00,13.55,13.55,13.49,13.5,17659.0,13.55,13.55,13.49,13.5,17659.0
2024-02-23 14:30:00,13.5,13.52,13.49,13.5,13484.0,13.5,13.52,13.49,13.5,13484.0
2024-02-23 14:40:00,13.5,13.52,13.49,13.49,29102.0,13.5,13.52,13.49,13.49,29102.0
2024-02-23 14:50:00,13.49,13.52,13.46,13.48,45925.0,13.49,13.52,13.46,13.48,45925.0
2024-02-23 15:00:00,13.48,13.55,13.48,13.52,39932.0,13.48,13.55,13.48,13.52,39932.0
2024-02-23 15:10:00,13.51,13.51,13.45,13.49,26703.0,13.51,13.51,13.45,13.49,26703.0
2024-02-23 15:20:00,13.49,13.5,13.46,13.47,19378.0,13.49,13.5,13.46,13.47,19378.0
2024-02-23 15:30:00,13.47,13.5,13.46,13.5,18609.0,13.47,13.5,13.46,13.5,18609.0
2024-02-23 15:40:00,13.5,13.54,13.49,13.52,87774.0,13.5,13.54,13.49,13.52,87774.0
2024-02-23 15:50:00,13.52,13.55,13.51,13.51,116496.0,13.52,13.55,13.51,13.51,116496.0
2024-02-26 09:30:00,13.31,13.5,13.2,13.44,152444.0,13.31,13.5,13.2,13.44,152444.0
2024-02-26 09:40:00,13.44,13.63,13.44,13.63,146667.0,13.44,13.63,13.44,13.63,146667.0
2024-02-26 09:50:00,13.62,13.7,13.59,13.62,80201.0,13.62,13.7,13.59,13.62,80201.0
2024-02-26 10:00:00,13.61,13.61,13.5,13.51,32302.0,13.61,13.61,13.5,13.51,32302.0
2024-02-26 10:10:00,13.51,13.54,13.45,13.47,44116.0,13.51,13.54,13.45,13.47,44116.0
2024-02-26 10:20:00,13.48,13.52,13.45,13.49,81698.0,13.48,13.52,13.45,13.49,81698.0
2024-02-26 10:30:00,13.49,13.56,13.48,13.48,54952.0,13.49,13.56,13.48,13.48,54952.0
2024-02-26 10:40:00,13.47,13.55,13.46,13.54,31258.0,13.47,13.55,13.46,13.54,31258.0
2024-02-26 10:50:00,13.55,13.58,13.49,13.52,33759.0,13.55,13.58,13.49,13.52,33759.0
2024-02-26 11:00:00,13.51,13.52,13.47,13.51,33952.0,13.51,13.52,13.47,13.51,33952.0
2024-02-26 11:10:00,13.52,13.56,13.5,13.53,23769.0,13.52,13.56,13.5,13.53,23769.0
2024-02-26 11:20:00,13.53,13.54,13.49,13.52,12308.0,13.53,13.54,13.49,13.52,12308.0
2024-02-26 11:30:00,13.51,13.59,13.5,13.57,52015.0,13.51,13.59,13.5,13.57,52015.0
2024-02-26 11:40:00,13.57,13.58,13.5,13.52,24917.0,13.57,13.58,13.5,13.52,24917.0
2024-02-26 11:50:00,13.52,13.55,13.51,13.53,23729.0,13.52,13.55,13.51,13.53,23729.0
2024-02-26 12:00:00,13.52,13.55,13.51,13.52,27904.0,13.52,13.55,13.51,13.52,27904.0
2024-02-26 12:10:00,13.52,13.6,13.51,13.54,23300.0,13.52,13.6,13.51,13.54,23300.0
2024-02-26 12:20:00,13.54,13.58,13.53,13.57,21765.0,13.54,13.58,13.53,13.57,21765.0
2024-02-26 12:30:00,13.56,13.58,13.55,13.57,17004.0,13.56,13.58,13.55,13.57,17004.0
2024-02-26 12:40:00,13.58,13.59,13.56,13.56,18802.0,13.58,13.59,13.56,13.56,18802.0
2024-02-26 12:50:00,13.57,13.58,13.55,13.58,17660.0,13.57,13.58,13.55,13.58,17660.0
2024-02-26 13:00:00,13.57,13.59,13.56,13.58,15791.0,13.57,13.59,13.56,13.58,15791.0
2024-02-26 13:10:00,13.59,13.59,13.55,13.55,10334.0,13.59,13.59,13.55,13.55,10334.0
2024-02-26 13:20:00,13.55,13.65,13.55,13.63,82901.0,13.55,13.65,13.55,13.63,82901.0
2024-02-26 13:30:00,13.63,13.69,13.62,13.69,58527.0,13.63,13.69,13.62,13.69,58527.0
2024-02-26 13:40:00,13.69,13.75,13.68,13.7,78558.0,13.69,13.75,13.68,13.7,78558.0
2024-02-26 13:50:00,13.69,13.71,13.66,13.68,34158.0,13.69,13.71,13.66,13.68,34158.0
2024-02-26 14:00:00,13.67,13.69,13.64,13.65,25672.0,13.67,13.69,13.64,13.65,25672.0
2024-02-26 14:10:00,13.65,13.67,13.63,13.64,26050.0,13.65,13.67,13.63,13.64,26050.0
2024-02-26 14:20:00,13.65,13.71,13.64,13.68,33872.0,13.65,13.71,13.64,13.68,33872.0
2024-02-26 14:30:00,13.67,13.7,13.64,13.66,32624.0,13.67,13.7,13.64,13.66,32624.0
2024-02-26 14:40:00,13.66,13.67,13.63,13.63,14235.0,13.66,13.67,13.63,13.63,14235.0
2024-02-26 14:50:00,13.63,13.66,13.62,13.63,31039.0,13.63,13.66,13.62,13.63,31039.0
2024-02-26 15:00:00,13.64,13.66,13.63,13.66,19198.0,13.64,13.66,13.63,13.66,19198.0
2024-02-26 15:10:00,13.66,13.68,13.64,13.65,28321.0,13.66,13.68,13.64,13.65,28321.0
2024-02-26 15:20:00,13.66,13.67,13.63,13.64,48792.0,13.66,13.67,13.63,13.64,48792.0
2024-02-26 15:30:00,13.65,13.66,13.62,13.65,36594.0,13.65,13.66,13.62,13.65,36594.0
2024-02-26 15:40:00,13.65,13.67,13.64,13.66,58644.0,13.65,13.67,13.64,13.66,58644.0
2024-02-26 15:50:00,13.66,13.68,13.63,13.68,185601.0,13.66,13.68,13.63,13.68,185601.0
2024-02-27 09:30:00,13.7,14.03,13.68,13.98,234848.0,13.7,14.03,13.68,13.98,234848.0
2024-02-27 09:40:00,13.98,14.02,13.89,13.98,116951.0,13.98,14.02,13.89,13.98,116951.0
2024-02-27 09:50:00,13.96,14.05,13.92,13.98,82473.0,13.96,14.05,13.92,13.98,82473.0
2024-02-27 10:00:00,13.97,14.1,13.95,14.08,60144.0,13.97,14.1,13.95,14.08,60144.0
2024-02-27 10:10:00,14.06,14.12,14.02,14.06,65396.0,14.06,14.12,14.02,14.06,65396.0
2024-02-27 10:20:00,14.06,14.06,13.93,13.98,63937.0,14.06,14.06,13.93,13.98,63937.0
2024-02-27 10:30:00,13.98,14.05,13.96,14.02,69223.0,13.98,14.05,13.96,14.02,69223.0
2024-02-27 10:40:00,14.03,14.1,14.0,14.09,30810.0,14.03,14.1,14.0,14.09,30810.0
2024-02-27 10:50:00,14.09,14.12,14.04,14.08,59987.0,14.09,14.12,14.04,14.08,59987.0
2024-02-27 11:00:00,14.11,14.21,14.1,14.19,78449.0,14.11,14.21,14.1,14.19,78449.0
2024-02-27 11:10:00,14.19,14.2,14.13,14.18,48506.0,14.19,14.2,14.13,14.18,48506.0
2024-02-27 11:20:00,14.18,14.25,14.13,14.21,33031.0,14.18,14.25,14.13,14.21,33031.0
2024-02-27 11:30:00,14.21,14.27,14.18,14.26,100417.0,14.21,14.27,14.18,14.26,100417.0
2024-02-27 11:40:00,14.27,14.3,14.2,14.23,64237.0,14.27,14.3,14.2,14.23,64237.0
2024-02-27 11:50:00,14.24,14.25,14.2,14.21,52615.0,14.24,14.25,14.2,14.21,52615.0
2024-02-27 12:00:00,14.21,14.24,14.16,14.21,58416.0,14.21,14.24,14.16,14.21,58416.0
2024-02-27 12:10:00,14.2,14.21,14.14,14.16,36503.0,14.2,14.21,14.14,14.16,36503.0
2024-02-27 12:20:00,14.16,14.16,14.06,14.06,31440.0,14.16,14.16,14.06,14.06,31440.0
2024-02-27 12:30:00,14.06,14.08,14.01,14.02,26742.0,14.06,14.08,14.01,14.02,26742.0
2024-02-27 12:40:00,14.02,14.02,13.95,13.95,46400.0,14.02,14.02,13.95,13.95,46400.0
2024-02-27 12:50:00,13.95,13.96,13.9,13.94,56133.0,13.95,13.96,13.9,13.94,56133.0
2024-02-27 13:00:00,13.93,13.99,13.91,13.96,44398.0,13.93,13.99,13.91,13.96,44398.0
2024-02-27 13:10:00,13.97,13.99,13.95,13.97,26620.0,13.97,13.99,13.95,13.97,26620.0
2024-02-27 13:20:00,13.96,13.98,13.93,13.94,14134.0,13.96,13.98,13.93,13.94,14134.0
2024-02-27 13:30:00,13.93,13.96,13.93,13.95,10574.0,13.93,13.96,13.93,13.95,10574.0
2024-02-27 13:40:00,13.96,13.98,13.93,13.95,21748.0,13.96,13.98,13.93,13.95,21748.0
2024-02-27 13:50:00,13.94,14.0,13.94,14.0,19298.0,13.94,14.0,13.94,14.0,19298.0
2024-02-27 14:00:00,13.99,14.0,13.97,13.99,9631.0,13.99,14.0,13.97,13.99,9631.0
2024-02-27 14:10:00,13.99,14.0,13.96,13.99,19023.0,13.99,14.0,13.96,13.99,19023.0
2024-02-27 14:20:00,13.99,14.04,13.98,14.04,19408.0,13.99,14.04,13.98,14.04,19408.0
2024-02-27 14:30:00,14.04,14.04,13.98,14.0,35705.0,14.04,14.04,13.98,14.0,35705.0
2024-02-27 14:40:00,14.0,14.0,13.95,13.95,30995.0,14.0,14.0,13.95,13.95,30995.0
2024-02-27 14:50:00,13.95,14.05,13.95,14.05,32497.0,13.95,14.05,13.95,14.05,32497.0
2024-02-27 15:00:00,14.04,14.11,14.04,14.11,37598.0,14.04,14.11,14.04,14.11,37598.0
2024-02-27 15:10:00,14.11,14.13,14.1,14.11,24411.0,14.11,14.13,14.1,14.11,24411.0
2024-02-27 15:20:00,14.11,14.13,14.09,14.13,41747.0,14.11,14.13,14.09,14.13,41747.0
2024-02-27 15:30:00,14.12,14.19,14.1,14.19,42325.0,14.12,14.19,14.1,14.19,42325.0
2024-02-27 15:40:00,14.18,14.2,14.16,14.18,58972.0,14.18,14.2,14.16,14.18,58972.0
2024-02-27 15:50:00,14.19,14.23,14.17,14.2,178315.0,14.19,14.23,14.17,14.2,178315.0
2024-02-28 09:30:00,14.0,14.1,13.89,14.04,169304.0,14.0,14.1,13.89,14.04,169304.0
2024-02-28 09:40:00,14.06,14.27,14.05,14.13,126655.0,14.06,14.27,14.05,14.13,126655.0
2024-02-28 09:50:00,14.13,14.25,14.11,14.23,78043.0,14.13,14.25,14.11,14.23,78043.0
2024-02-28 10:00:00,14.23,14.37,14.19,14.35,151065.0,14.23,14.37,14.19,14.35,151065.0
2024-02-28 10:10:00,14.35,14.37,14.23,14.26,61702.0,14.35,14.37,14.23,14.26,61702.0
2024-02-28 10:20:00,14.27,14.31,14.22,14.23,76657.0,14.27,14.31,14.22,14.23,76657.0
2024-02-28 10:30:00,14.22,14.31,14.22,14.24,23782.0,14.22,14.31,14.22,14.24,23782.0
2024-02-28 10:40:00,14.26,14.3,14.21,14.27,36203.0,14.26,14.3,14.21,14.27,36203.0
2024-02-28 10:50:00,14.28,14.35,14.27,14.28,28761.0,14.28,14.35,14.27,14.28,28761.0
2024-02-28 11:00:00,14.28,14.35,14.28,14.32,29628.0,14.28,14.35,14.28,14.32,29628.0
2024-02-28 11:10:00,14.32,14.47,14.32,14.38,78103.0,14.32,14.47,14.32,14.38,78103.0
2024-02-28 11:20:00,14.38,14.41,14.35,14.37,24559.0,14.38,14.41,14.35,14.37,24559.0
2024-02-28 11:30:00,14.36,14.38,14.29,14.32,31320.0,14.36,14.38,14.29,14.32,31320.0
2024-02-28 11:40:00,14.32,14.38,14.31,14.37,14348.0,14.32,14.38,14.31,14.37,14348.0
2024-02-28 11:50:00,14.37,14.4,14.36,14.39,20334.0,14.37,14.4,14.36,14.39,20334.0
2024-02-28 12:00:00,14.39,14.46,14.38,14.41,37004.0,14.39,14.46,14.38,14.41,37004.0
2024-02-28 12:10:00,14.41,14.42,14.36,14.37,18933.0,14.41,14.42,14.36,14.37,18933.0
2024-02-28 12:20:00,14.36,14.38,14.32,14.33,27349.0,14.36,14.38,14.32,14.33,27349.0
2024-02-28 12:30:00,14.32,14.32,14.18,14.18,49767.0,14.32,14.32,14.18,14.18,49767.0
2024-02-28 12:40:00,14.19,14.26,14.16,14.24,40197.0,14.19,14.26,14.16,14.24,40197.0
2024-02-28 12:50:00,14.25,14.3,14.25,14.27,16526.0,14.25,14.3,14.25,14.27,16526.0
2024-02-28 13:00:00,14.27,14.32,14.22,14.23,25329.0,14.27,14.32,14.22,14.23,25329.0
2024-02-28 13:10:00,14.23,14.23,14.18,14.2,22329.0,14.23,14.23,14.18,14.2,22329.0
2024-02-28 13:20:00,14.19,14.25,14.19,14.25,23123.0,14.19,14.25,14.19,14.25,23123.0
2024-02-28 13:30:00,14.25,14.26,14.18,14.19,21141.0,14.25,14.26,14.18,14.19,21141.0
2024-02-28 13:40:00,14.2,14.22,14.15,14.15,32438.0,14.2,14.22,14.15,14.15,32438.0
2024-02-28 13:50:00,14.15,14.16,14.1,14.14,25951.0,14.15,14.16,14.1,14.14,25951.0
2024-02-28 14:00:00,14.14,14.14,14.08,14.09,26454.0,14.14,14.14,14.08,14.09,26454.0
2024-02-28 14:10:00,14.09,14.09,14.03,14.06,30973.0,14.09,14.09,14.03,14.06,30973.0
2024-02-28 14:20:00,14.06,14.07,14.04,14.07,20580.0,14.06,14.07,14.04,14.07,20580.0
2024-02-28 14:30:00,14.06,14.06,14.01,14.02,19321.0,14.06,14.06,14.01,14.02,19321.0
2024-02-28 14:40:00,14.02,14.08,14.02,14.08,58957.0,14.02,14.08,14.02,14.08,58957.0
2024-02-28 14:50:00,14.07,14.1,14.05,14.09,27497.0,14.07,14.1,14.05,14.09,27497.0
2024-02-28 15:00:00,14.09,14.13,14.08,14.1,23486.0,14.09,14.13,14.08,14.1,23486.0
2024-02-28 15:10:00,14.09,14.14,14.09,14.12,19257.0,14.09,14.14,14.09,14.12,19257.0
2024-02-28 15:20:00,14.12,14.12,14.06,14.07,18013.0,14.12,14.12,14.06,14.07,18013.0
2024-02-28 15:30:00,14.06,14.14,14.05,14.14,32238.0,14.06,14.14,14.05,14.14,32238.0
2024-02-28 15:40:00,14.14,14.19,14.13,14.18,88416.0,14.14,14.19,14.13,14.18,88416.0
2024-02-28 15:50:00,14.18,14.25,14.16,14.25,205600.0,14.18,14.25,14.16,14.25,205600.0
2024-02-29 09:30:00,14.34,14.47,14.3,14.45,144581.0,14.34,14.47,14.3,14.45,144581.0
2024-02-29 09:40:00,14.46,14.65,14.46,14.54,141796.0,14.46,14.65,14.46,14.54,141796.0
2024-02-29 09:50:00,14.55,14.61,14.44,14.47,62249.0,14.55,14.61,14.44,14.47,62249.0
2024-02-29 10:00:00,14.48,14.48,14.34,14.38,41467.0,14.48,14.48,14.34,14.38,41467.0
2024-02-29 10:10:00,14.38,14.38,14.27,14.35,31783.0,14.38,14.38,14.27,14.35,31783.0
2024-02-29 10:20:00,14.36,14.4,14.33,14.39,40477.0,14.36,14.4,14.33,14.39,40477.0
2024-02-29 10:30:00,14.4,14.43,14.31,14.35,29718.0,14.4,14.43,14.31,14.35,29718.0
2024-02-29 10:40:00,14.34,14.38,14.26,14.37,38864.0,14.34,14.38,14.26,14.37,38864.0
2024-02-29 10:50:00,14.37,14.39,14.3,14.31,25581.0,14.37,14.39,14.3,14.31,25581.0
2024-02-29 11:00:00,14.31,14.33,14.19,14.19,36922.0,14.31,14.33,14.19,14.19,36922.0
2024-02-29 11:10:00,14.18,14.22,14.15,14.18,32788.0,14.18,14.22,14.15,14.18,32788.0
2024-02-29 11:20:00,14.17,14.2,14.08,14.09,45631.0,14.17,14.2,14.08,14.09,45631.0
2024-02-29 11:30:00,14.09,14.16,14.05,14.09,75937.0,14.09,14.16,14.05,14.09,75937.0
2024-02-29 11:40:00,14.08,14.24,14.06,14.23,53240.0,14.08,14.24,14.06,14.23,53240.0
2024-02-29 11:50:00,14.24,14.31,14.2,14.28,91985.0,14.24,14.31,14.2,14.28,91985.0
2024-02-29 12:00:00,14.28,14.31,14.25,14.29,31373.0,14.28,14.31,14.25,14.29,31373.0
2024-02-29 12:10:00,14.29,14.33,14.27,14.28,29415.0,14.29,14.33,14.27,14.28,29415.0
2024-02-29 12:20:00,14.27,14.28,14.19,14.19,20429.0,14.27,14.28,14.19,14.19,20429.0
2024-02-29 12:30:00,14.2,14.23,14.11,14.14,38950.0,14.2,14.23,14.11,14.14,38950.0
2024-02-29 12:40:00,14.15,14.16,14.12,14.13,17078.0,14.15,14.16,14.12,14.13,17078.0
2024-02-29 12:50:00,14.12,14.15,14.1,14.12,19561.0,14.12,14.15,14.1,14.12,19561.0
2024-02-29 13:00:00,14.11,14.15,14.03,14.05,45978.0,14.11,14.15,14.03,14.05,45978.0
2024-02-29 13:10:00,14.05,14.14,14.04,14.13,36490.0,14.05,14.14,14.04,14.13,36490.0
2024-02-29 13:20:00,14.13,14.15,14.11,14.14,14319.0,14.13,14.15,14.11,14.14,14319.0
2024-02-29 13:30:00,14.14,14.14,14.09,14.09,15055.0,14.14,14.14,14.09,14.09,15055.0
2024-02-29 13:40:00,14.09,14.15,14.08,14.12,15496.0,14.09,14.15,14.08,14.12,15496.0
2024-02-29 13:50:00,14.11,14.18,14.11,14.18,16384.0,14.11,14.18,14.11,14.18,16384.0
2024-02-29 14:00:00,14.17,14.17,14.13,14.14,11439.0,14.17,14.17,14.13,14.14,11439.0
2024-02-29 14:10:00,14.14,14.16,14.1,14.14,14005.0,14.14,14.16,14.1,14.14,14005.0
2024-02-29 14:20:00,14.15,14.15,14.09,14.1,14478.0,14.15,14.15,14.09,14.1,14478.0
2024-02-29 14:30:00,14.11,14.16,14.1,14.14,28334.0,14.11,14.16,14.1,14.14,28334.0
2024-02-29 14:40:00,14.15,14.15,14.1,14.11,24303.0,14.15,14.15,14.1,14.11,24303.0
2024-02-29 14:50:00,14.11,14.11,14.07,14.1,21734.0,14.11,14.11,14.07,14.1,21734.0
2024-02-29 15:00:00,14.11,14.19,14.1,14.14,27530.0,14.11,14.19,14.1,14.14,27530.0
2024-02-29 15:10:00,14.14,14.18,14.14,14.18,22774.0,14.14,14.18,14.14,14.18,22774.0
2024-02-29 15:20:00,14.17,14.23,14.17,14.19,52951.0,14.17,14.23,14.17,14.19,52951.0
2024-02-29 15:30:00,14.2,14.22,14.17,14.22,58784.0,14.2,14.22,14.17,14.22,58784.0
2024-02-29 15:40:00,14.22,14.26,14.2,14.23,79107.0,14.22,14.26,14.2,14.23,79107.0
2024-02-29 15:50:00,14.23,14.33,14.23,14.24,288602.0,14.23,14.33,14.23,14.24,288602.0
2024-03-01 09:30:00,14.18,14.24,13.99,14.0,109110.0,14.18,14.24,13.99,14.0,109110.0
2024-03-01 09:40:00,14.01,14.08,13.99,14.07,92911.0,14.01,14.08,13.99,14.07,92911.0
2024-03-01 09:50:00,14.07,14.12,14.02,14.12,53080.0,14.07,14.12,14.02,14.12,53080.0
2024-03-01 10:00:00,14.12,14.23,14.1,14.21,60204.0,14.12,14.23,14.1,14.21,60204.0
2024-03-01 10:10:00,14.21,14.24,14.13,14.17,35075.0,14.21,14.24,14.13,14.17,35075.0
2024-03-01 10:20:00,14.17,14.3,14.17,14.29,62266.0,14.17,14.3,14.17,14.29,62266.0
2024-03-01 10:30:00,14.3,14.34,14.25,14.27,46526.0,14.3,14.34,14.25,14.27,46526.0
2024-03-01 10:40:00,14.28,14.34,14.26,14.33,57640.0,14.28,14.34,14.26,14.33,57640.0
2024-03-01 10:50:00,14.34,14.37,14.31,14.37,37970.0,14.34,14.37,14.31,14.37,37970.0
2024-03-01 11:00:00,14.37,14.38,14.27,14.29,71647.0,14.37,14.38,14.27,14.29,71647.0
2024-03-01 11:10:00,14.29,14.35,14.25,14.34,40032.0,14.29,14.35,14.25,14.34,40032.0
2024-03-01 11:20:00,14.34,14.36,14.32,14.34,19074.0,14.34,14.36,14.32,14.34,19074.0
2024-03-01 11:30:00,14.34,14.36,14.3,14.34,31000.0,14.34,14.36,14.3,14.34,31000.0
2024-03-01 11:40:00,14.34,14.35,14.28,14.33,26723.0,14.34,14.35,14.28,14.33,26723.0
2024-03-01 11:50:00,14.33,14.35,14.3,14.3,24338.0,14.33,14.35,14.3,14.3,24338.0
2024-03-01 12:00:00,14.3,14.34,14.29,14.33,24084.0,14.3,14.34,14.29,14.33,24084.0
2024-03-01 12:10:00,14.33,14.34,14.28,14.29,12443.0,14.33,14.34,14.28,14.29,12443.0
2024-03-01 12:20:00,14.3,14.32,14.29,14.32,12693.0,14.3,14.32,14.29,14.32,12693.0
2024-03-01 12:30:00,14.32,14.34,14.29,14.3,29357.0,14.32,14.34,14.29,14.3,29357.0
2024-03-01 12:40:00,14.29,14.32,14.28,14.31,17140.0,14.29,14.32,14.28,14.31,17140.0
2024-03-01 12:50:00,14.31,14.39,14.31,14.36,50341.0,14.31,14.39,14.31,14.36,50341.0
2024-03-01 13:00:00,14.35,14.37,14.32,14.37,34368.0,14.35,14.37,14.32,14.37,34368.0
2024-03-01 13:10:00,14.37,14.39,14.36,14.39,18183.0,14.37,14.39,14.36,14.39,18183.0
2024-03-01 13:20:00,14.39,14.43,14.38,14.4,24297.0,14.39,14.43,14.38,14.4,24297.0
2024-03-01 13:30:00,14.4,14.7,14.39,14.58,256667.0,14.4,14.7,14.39,14.58,256667.0
2024-03-01 13:40:00,14.58,14.94,14.57,14.92,601708.0,14.58,14.94,14.57,14.92,601708.0
2024-03-01 13:50:00,14.91,15.09,14.85,14.99,547937.0,14.91,15.09,14.85,14.99,547937.0
2024-03-01 14:00:00,14.99,15.08,14.76,14.82,329769.0,14.99,15.08,14.76,14.82,329769.0
2024-03-01 14:10:00,14.83,14.84,14.62,14.82,182993.0,14.83,14.84,14.62,14.82,182993.0
2024-03-01 14:20:00,14.83,14.95,14.82,14.95,138653.0,14.83,14.95,14.82,14.95,138653.0
2024-03-01 14:30:00,14.95,14.96,14.87,14.9,69859.0,14.95,14.96,14.87,14.9,69859.0
2024-03-01 14:40:00,14.9,14.94,14.81,14.83,116994.0,14.9,14.94,14.81,14.83,116994.0
2024-03-01 14:50:00,14.83,14.85,14.75,14.81,53563.0,14.83,14.85,14.75,14.81,53563.0
2024-03-01 15:00:00,14.82,14.82,14.74,14.81,56457.0,14.82,14.82,14.74,14.81,56457.0
2024-03-01 15:10:00,14.8,14.93,14.79,14.82,108422.0,14.8,14.93,14.79,14.82,108422.0
2024-03-01 15:20:00,14.82,14.87,14.79,14.8,58891.0,14.82,14.87,14.79,14.8,58891.0
2024-03-01 15:30:00,14.8,14.82,14.72,14.81,94464.0,14.8,14.82,14.72,14.81,94464.0
2024-03-01 15:40:00,14.8,14.88,14.8,14.87,98795.0,14.8,14.88,14.8,14.87,98795.0
2024-03-01 15:50:00,14.87,14.95,14.84,14.95,314270.0,14.87,14.95,14.84,14.95,314270.0
2024-03-04 09:30:00,14.93,15.56,14.86,15.53,539599.0,14.93,15.56,14.86,15.53,539599.0
2024-03-04 09:40:00,15.54,15.59,15.03,15.18,304259.0,15.54,15.59,15.03,15.18,304259.0
2024-03-04 09:50:00,15.19,15.32,15.11,15.29,122850.0,15.19,15.32,15.11,15.29,122850.0
2024-03-04 10:00:00,15.28,15.28,14.83,14.96,246412.0,15.28,15.28,14.83,14.96,246412.0
2024-03-04 10:10:00,14.97,15.1,14.97,15.03,59593.0,14.97,15.1,14.97,15.03,59593.0
2024-03-04 10:20:00,15.03,15.11,15.01,15.05,58701.0,15.03,15.11,15.01,15.05,58701.0
2024-03-04 10:30:00,15.04,15.29,15.02,15.28,81643.0,15.04,15.29,15.02,15.28,81643.0
2024-03-04 10:40:00,15.28,15.3,14.98,14.98,118686.0,15.28,15.3,14.98,14.98,118686.0
2024-03-04 10:50:00,14.97,15.13,14.96,15.09,85783.0,14.97,15.13,14.96,15.09,85783.0
2024-03-04 11:00:00,15.09,15.14,15.04,15.14,60080.0,15.09,15.14,15.04,15.14,60080.0
2024-03-04 11:10:00,15.14,15.18,15.09,15.17,58742.0,15.14,15.18,15.09,15.17,58742.0
2024-03-04 11:20:00,15.17,15.23,15.09,15.21,33070.0,15.17,15.23,15.09,15.21,33070.0
2024-03-04 11:30:00,15.21,15.23,15.09,15.09,59007.0,15.21,15.23,15.09,15.09,59007.0
2024-03-04 11:40:00,15.09,15.25,15.04,15.21,94243.0,15.09,15.25,15.04,15.21,94243.0
2024-03-04 11:50:00,15.22,15.31,15.2,15.22,121810.0,15.22,15.31,15.2,15.22,121810.0
2024-03-04 12:00:00,15.23,15.25,15.13,15.15,34538.0,15.23,15.25,15.13,15.15,34538.0
2024-03-04 12:10:00,15.15,15.17,15.1,15.14,96240.0,15.15,15.17,15.1,15.14,96240.0
2024-03-04 12:20:00,15.15,15.15,15.06,15.07,27134.0,15.15,15.15,15.06,15.07,27134.0
2024-03-04 12:30:00,15.07,15.08,14.9,14.93,87854.0,15.07,15.08,14.9,14.93,87854.0
2024-03-04 12:40:00,14.92,14.93,14.84,14.91,72262.0,14.92,14.93,14.84,14.91,72262.0
2024-03-04 12:50:00,14.92,14.95,14.9,14.94,21800.0,14.92,14.95,14.9,14.94,21800.0
2024-03-04 13:00:00,14.93,15.01,14.91,14.91,22302.0,14.93,15.01,14.91,14.91,22302.0
2024-03-04 13:10:00,14.9,14.9,14.85,14.86,19058.0,14.9,14.9,14.85,14.86,19058.0
2024-03-04 13:20:00,14.86,14.99,14.86,14.98,27320.0,14.86,14.99,14.86,14.98,27320.0
2024-03-04 13:30:00,14.98,15.05,14.97,14.98,37100.0,14.98,15.05,14.97,14.98,37100.0
2024-03-04 13:40:00,14.98,15.03,14.98,15.01,21253.0,14.98,15.03,14.98,15.01,21253.0
2024-03-04 13:50:00,15.01,15.02,14.98,14.99,11292.0,15.01,15.02,14.98,14.99,11292.0
2024-03-04 14:00:00,14.99,15.01,14.96,14.99,22727.0,14.99,15.01,14.96,14.99,22727.0
2024-03-04 14:10:00,15.0,15.01,14.97,14.99,24202.0,15.0,15.01,14.97,14.99,24202.0
2024-03-04 14:20:00,14.99,15.03,14.96,15.0,35649.0,14.99,15.03,14.96,15.0,35649.0
2024-03-04 14:30:00,15.01,15.2,15.01,15.19,52577.0,15.01,15.2,15.01,15.19,52577.0
2024-03-04 14:40:00,15.19,15.26,15.17,15.17,68546.0,15.19,15.26,15.17,15.17,68546.0
2024-03-04 14:50:00,15.17,15.18,15.11,15.16,44260.0,15.17,15.18,15.11,15.16,44260.0
2024-03-04 15:00:00,15.16,15.23,15.15,15.19,57743.0,15.16,15.23,15.15,15.19,57743.0
2024-03-04 15:10:00,15.18,15.19,15.08,15.14,72511.0,15.18,15.19,15.08,15.14,72511.0
2024-03-04 15:20:00,15.13,15.16,15.1,15.12,38859.0,15.13,15.16,15.1,15.12,38859.0
2024-03-04 15:30:00,15.12,15.17,15.11,15.17,48302.0,15.12,15.17,15.11,15.17,48302.0
2024-03-04 15:40:00,15.17,15.19,15.11,15.16,83515.0,15.17,15.19,15.11,15.16,83515.0
2024-03-04 15:50:00,15.16,15.24,15.16,15.23,325118.0,15.16,15.24,15.16,15.23,325118.0
2024-03-05 09:30:00,14.95,15.2,14.94,14.97,128056.0,14.95,15.2,14.94,14.97,128056.0
2024-03-05 09:40:00,14.97,15.07,14.87,15.0,166359.0,14.97,15.07,14.87,15.0,166359.0
2024-03-05 09:50:00,14.98,15.03,14.84,14.92,64182.0,14.98,15.03,14.84,14.92,64182.0
2024-03-05 10:00:00,14.93,15.1,14.87,15.06,70210.0,14.93,15.1,14.87,15.06,70210.0
2024-03-05 10:10:00,15.01,15.07,14.97,14.99,66737.0,15.01,15.07,14.97,14.99,66737.0
2024-03-05 10:20:00,14.99,15.01,14.9,14.94,42609.0,14.99,15.01,14.9,14.94,42609.0
2024-03-05 10:30:00,14.93,14.93,14.82,14.83,89127.0,14.93,14.93,14.82,14.83,89127.0
2024-03-05 10:40:00,14.82,14.92,14.78,14.85,60140.0,14.82,14.92,14.78,14.85,60140.0
2024-03-05 10:50:00,14.84,14.92,14.82,14.88,45298.0,14.84,14.92,14.82,14.88,45298.0
2024-03-05 11:00:00,14.89,14.95,14.88,14.94,37115.0,14.89,14.95,14.88,14.94,37115.0
2024-03-05 11:10:00,14.93,14.93,14.8,14.84,31788.0,14.93,14.93,14.8,14.84,31788.0
2024-03-05 11:20:00,14.83,14.87,14.82,14.86,27476.0,14.83,14.87,14.82,14.86,27476.0
2024-03-05 11:30:00,14.86,15.02,14.85,15.02,83133.0,14.86,15.02,14.85,15.02,83133.0
2024-03-05 11:40:00,15.02,15.28,14.78,14.81,486831.0,15.02,15.28,14.78,14.81,486831.0
2024-03-05 11:50:00,14.83,14.87,14.8,14.87,67638.0,14.83,14.87,14.8,14.87,67638.0
2024-03-05 12:00:00,14.87,14.91,14.85,14.9,27747.0,14.87,14.91,14.85,14.9,27747.0
2024-03-05 12:10:00,14.91,15.03,14.9,15.01,77691.0,14.91,15.03,14.9,15.01,77691.0
2024-03-05 12:20:00,15.02,15.24,15.02,15.23,119485.0,15.02,15.24,15.02,15.23,119485.0
2024-03-05 12:30:00,15.22,15.23,15.13,15.13,55301.0,15.22,15.23,15.13,15.13,55301.0
2024-03-05 12:40:00,15.13,15.19,15.09,15.15,52087.0,15.13,15.19,15.09,15.15,52087.0
2024-03-05 12:50:00,15.15,15.15,15.08,15.1,25860.0,15.15,15.15,15.08,15.1,25860.0
2024-03-05 13:00:00,15.1,15.11,15.05,15.11,18664.0,15.1,15.11,15.05,15.11,18664.0
2024-03-05 13:10:00,15.11,15.11,15.06,15.07,31117.0,15.11,15.11,15.06,15.07,31117.0
2024-03-05 13:20:00,15.06,15.11,15.05,15.1,22541.0,15.06,15.11,15.05,15.1,22541.0
2024-03-05 13:30:00,15.1,15.17,15.1,15.15,23416.0,15.1,15.17,15.1,15.15,23416.0
2024-03-05 13:40:00,15.15,15.16,15.1,15.11,23264.0,15.15,15.16,15.1,15.11,23264.0
2024-03-05 13:50:00,15.12,15.21,15.1,15.2,40114.0,15.12,15.21,15.1,15.2,40114.0
2024-03-05 14:00:00,15.21,15.26,15.1,15.12,47318.0,15.21,15.26,15.1,15.12,47318.0
2024-03-05 14:10:00,15.11,15.15,15.07,15.12,44291.0,15.11,15.15,15.07,15.12,44291.0
2024-03-05 14:20:00,15.11,15.12,15.07,15.09,37258.0,15.11,15.12,15.07,15.09,37258.0
2024-03-05 14:30:00,15.08,15.13,15.04,15.12,26167.0,15.08,15.13,15.04,15.12,26167.0
2024-03-05 14:40:00,15.12,15.16,15.06,15.06,24448.0,15.12,15.16,15.06,15.06,24448.0
2024-03-05 14:50:00,15.07,15.07,14.86,14.91,72973.0,15.07,15.07,14.86,14.91,72973.0
2024-03-05 15:00:00,14.91,14.94,14.87,14.93,38321.0,14.91,14.94,14.87,14.93,38321.0
2024-03-05 15:10:00,14.93,15.03,14.93,15.02,19663.0,14.93,15.03,14.93,15.02,19663.0
2024-03-05 15:20:00,15.02,15.03,14.97,14.98,25714.0,15.02,15.03,14.97,14.98,25714.0
2024-03-05 15:30:00,14.98,15.05,14.97,15.02,48200.0,14.98,15.05,14.97,15.02,48200.0
2024-03-05 15:40:00,15.03,15.05,14.99,15.0,77191.0,15.03,15.05,14.99,15.0,77191.0
2024-03-05 15:50:00,14.99,15.05,14.99,15.0,147262.0,14.99,15.05,14.99,15.0,147262.0
2024-03-06 09:30:00,15.22,15.29,15.05,15.21,111186.0,15.22,15.29,15.05,15.21,111186.0
2024-03-06 09:40:00,15.21,15.25,15.1,15.17,53561.0,15.21,15.25,15.1,15.17,53561.0
2024-03-06 09:50:00,15.17,15.26,15.14,15.18,62899.0,15.17,15.26,15.14,15.18,62899.0
2024-03-06 10:00:00,15.17,15.17,14.94,15.0,80208.0,15.17,15.17,14.94,15.0,80208.0
2024-03-06 10:10:00,15.0,15.1,14.97,15.1,54709.0,15.0,15.1,14.97,15.1,54709.0
2024-03-06 10:20:00,15.1,15.12,15.01,15.06,45906.0,15.1,15.12,15.01,15.06,45906.0
2024-03-06 10:30:00,15.06,15.16,15.04,15.14,24899.0,15.06,15.16,15.04,15.14,24899.0
2024-03-06 10:40:00,15.13,15.17,15.1,15.17,27825.0,15.13,15.17,15.1,15.17,27825.0
2024-03-06 10:50:00,15.17,15.23,15.14,15.15,49034.0,15.17,15.23,15.14,15.15,49034.0
2024-03-06 11:00:00,15.14,15.29,15.13,15.27,74903.0,15.14,15.29,15.13,15.27,74903.0
2024-03-06 11:10:00,15.27,15.51,15.26,15.45,304311.0,15.27,15.51,15.26,15.45,304311.0
2024-03-06 11:20:00,15.45,15.47,15.32,15.4,69887.0,15.45,15.47,15.32,15.4,69887.0
2024-03-06 11:30:00,15.41,15.43,15.28,15.34,54438.0,15.41,15.43,15.28,15.34,54438.0
2024-03-06 11:40:00,15.34,15.43,15.34,15.41,46342.0,15.34,15.43,15.34,15.41,46342.0
2024-03-06 11:50:00,15.4,15.44,15.38,15.38,36195.0,15.4,15.44,15.38,15.38,36195.0
2024-03-06 12:00:00,15.39,15.5,15.37,15.44,91319.0,15.39,15.5,15.37,15.44,91319.0
2024-03-06 12:10:00,15.44,15.76,15.44,15.73,260356.0,15.44,15.76,15.44,15.73,260356.0
2024-03-06 12:20:00,15.73,15.87,15.64,15.78,227484.0,15.73,15.87,15.64,15.78,227484.0
2024-03-06 12:30:00,15.78,15.78,15.65,15.74,104689.0,15.78,15.78,15.65,15.74,104689.0
2024-03-06 12:40:00,15.75,15.75,15.65,15.69,50462.0,15.75,15.75,15.65,15.69,50462.0
2024-03-06 12:50:00,15.69,15.82,15.66,15.81,97903.0,15.69,15.82,15.66,15.81,97903.0
2024-03-06 13:00:00,15.81,15.89,15.65,15.67,126213.0,15.81,15.89,15.65,15.67,126213.0
2024-03-06 13:10:00,15.67,15.74,15.63,15.74,70438.0,15.67,15.74,15.63,15.74,70438.0
2024-03-06 13:20:00,15.74,15.8,15.72,15.8,44971.0,15.74,15.8,15.72,15.8,44971.0
2024-03-06 13:30:00,15.79,15.8,15.62,15.66,95408.0,15.79,15.8,15.62,15.66,95408.0
2024-03-06 13:40:00,15.67,15.7,15.61,15.61,51898.0,15.67,15.7,15.61,15.61,51898.0
2024-03-06 13:50:00,15.61,15.61,15.5,15.53,90467.0,15.61,15.61,15.5,15.53,90467.0
2024-03-06 14:00:00,15.51,15.52,15.39,15.51,76120.0,15.51,15.52,15.39,15.51,76120.0
2024-03-06 14:10:00,15.5,15.5,15.37,15.43,43066.0,15.5,15.5,15.37,15.43,43066.0
2024-03-06 14:20:00,15.42,15.53,15.42,15.47,56211.0,15.42,15.53,15.42,15.47,56211.0
2024-03-06 14:30:00,15.48,15.48,15.39,15.42,29437.0,15.48,15.48,15.39,15.42,29437.0
2024-03-06 14:40:00,15.41,15.43,15.34,15.41,46552.0,15.41,15.43,15.34,15.41,46552.0
2024-03-06 14:50:00,15.41,15.49,15.41,15.48,39749.0,15.41,15.49,15.41,15.48,39749.0
2024-03-06 15:00:00,15.47,15.48,15.41,15.44,31557.0,15.47,15.48,15.41,15.44,31557.0
2024-03-06 15:10:00,15.44,15.44,15.39,15.39,27242.0,15.44,15.44,15.39,15.39,27242.0
2024-03-06 15:20:00,15.39,15.41,15.36,15.37,36065.0,15.39,15.41,15.36,15.37,36065.0
2024-03-06 15:30:00,15.38,15.39,15.24,15.27,69566.0,15.38,15.39,15.24,15.27,69566.0
2024-03-06 15:40:00,15.28,15.31,15.21,15.24,112651.0,15.28,15.31,15.21,15.24,112651.0
2024-03-06 15:50:00,15.23,15.3,15.21,15.26,133302.0,15.23,15.3,15.21,15.26,133302.0
2024-03-07 09:30:00,15.26,15.51,15.21,15.35,142624.0,15.26,15.51,15.21,15.35,142624.0
2024-03-07 09:40:00,15.34,15.39,15.23,15.24,60759.0,15.34,15.39,15.23,15.24,60759.0
2024-03-07 09:50:00,15.23,15.28,15.19,15.2,37326.0,15.23,15.28,15.19,15.2,37326.0
2024-03-07 10:00:00,15.19,15.2,15.05,15.05,86638.0,15.19,15.2,15.05,15.05,86638.0
2024-03-07 10:10:00,15.06,15.14,15.05,15.12,64133.0,15.06,15.14,15.05,15.12,64133.0
2024-03-07 10:20:00,15.1,15.14,15.06,15.11,52011.0,15.1,15.14,15.06,15.11,52011.0
2024-03-07 10:30:00,15.13,15.21,15.07,15.17,42618.0,15.13,15.21,15.07,15.17,42618.0
2024-03-07 10:40:00,15.16,15.28,15.11,15.27,39263.0,15.16,15.28,15.11,15.27,39263.0
2024-03-07 10:50:00,15.28,15.28,15.12,15.12,41248.0,15.28,15.28,15.12,15.12,41248.0
2024-03-07 11:00:00,15.12,15.12,15.07,15.08,33501.0,15.12,15.12,15.07,15.08,33501.0
2024-03-07 11:10:00,15.08,15.15,15.05,15.15,36331.0,15.08,15.15,15.05,15.15,36331.0
2024-03-07 11:20:00,15.15,15.25,15.15,15.23,54043.0,15.15,15.25,15.15,15.23,54043.0
2024-03-07 11:30:00,15.23,15.33,15.2,15.33,61066.0,15.23,15.33,15.2,15.33,61066.0
2024-03-07 11:40:00,15.33,15.33,15.29,15.29,34666.0,15.33,15.33,15.29,15.29,34666.0
2024-03-07 11:50:00,15.29,15.31,15.22,15.23,26679.0,15.29,15.31,15.22,15.23,26679.0
2024-03-07 12:00:00,15.23,15.23,15.15,15.18,21330.0,15.23,15.23,15.15,15.18,21330.0
2024-03-07 12:10:00,15.19,15.2,15.13,15.15,18914.0,15.19,15.2,15.13,15.15,18914.0
2024-03-07 12:20:00,15.15,15.19,15.12,15.19,13679.0,15.15,15.19,15.12,15.19,13679.0
2024-03-07 12:30:00,15.18,15.25,15.17,15.22,26102.0,15.18,15.25,15.17,15.22,26102.0
2024-03-07 12:40:00,15.22,15.23,15.19,15.21,18927.0,15.22,15.23,15.19,15.21,18927.0
2024-03-07 12:50:00,15.22,15.27,15.22,15.25,16095.0,15.22,15.27,15.22,15.25,16095.0
2024-03-07 13:00:00,15.25,15.26,15.21,15.26,7938.0,15.25,15.26,15.21,15.26,7938.0
2024-03-07 13:10:00,15.27,15.29,15.24,15.28,19818.0,15.27,15.29,15.24,15.28,19818.0
2024-03-07 13:20:00,15.27,15.38,15.27,15.38,35422.0,15.27,15.38,15.27,15.38,35422.0
2024-03-07 13:30:00,15.37,15.37,15.31,15.34,37881.0,15.37,15.37,15.31,15.34,37881.0
2024-03-07 13:40:00,15.34,15.37,15.33,15.37,27756.0,15.34,15.37,15.33,15.37,27756.0
2024-03-07 13:50:00,15.37,15.38,15.34,15.35,26865.0,15.37,15.38,15.34,15.35,26865.0
2024-03-07 14:00:00,15.35,15.35,15.27,15.28,29873.0,15.35,15.35,15.27,15.28,29873.0
2024-03-07 14:10:00,15.28,15.28,15.23,15.24,16077.0,15.28,15.28,15.23,15.24,16077.0
2024-03-07 14:20:00,15.24,15.35,15.23,15.33,47011.0,15.24,15.35,15.23,15.33,47011.0
2024-03-07 14:30:00,15.33,15.33,15.28,15.31,21119.0,15.33,15.33,15.28,15.31,21119.0
2024-03-07 14:40:00,15.31,15.32,15.27,15.3,34684.0,15.31,15.32,15.27,15.3,34684.0
2024-03-07 14:50:00,15.3,15.31,15.25,15.29,55739.0,15.3,15.31,15.25,15.29,55739.0
2024-03-07 15:00:00,15.28,15.31,15.24,15.28,18792.0,15.28,15.31,15.24,15.28,18792.0
2024-03-07 15:10:00,15.29,15.3,15.26,15.29,16294.0,15.29,15.3,15.26,15.29,16294.0
2024-03-07 15:20:00,15.29,15.3,15.27,15.28,27698.0,15.29,15.3,15.27,15.28,27698.0
2024-03-07 15:30:00,15.28,15.28,15.23,15.23,99554.0,15.28,15.28,15.23,15.23,99554.0
2024-03-07 15:40:00,15.23,15.23,15.14,15.17,58112.0,15.23,15.23,15.14,15.17,58112.0
2024-03-07 15:50:00,15.16,15.3,15.16,15.25,155044.0,15.16,15.3,15.16,15.25,155044.0
2024-03-08 09:30:00,15.4,15.63,15.37,15.59,153153.0,15.4,15.63,15.37,15.59,153153.0
2024-03-08 09:40:00,15.59,15.61,15.47,15.49,125921.0,15.59,15.61,15.47,15.49,125921.0
2024-03-08 09:50:00,15.49,15.53,15.44,15.51,50561.0,15.49,15.53,15.44,15.51,50561.0
2024-03-08 10:00:00,15.5,15.5,15.35,15.38,32105.0,15.5,15.5,15.35,15.38,32105.0
2024-03-08 10:10:00,15.37,15.37,15.25,15.25,69000.0,15.37,15.37,15.25,15.25,69000.0
2024-03-08 10:20:00,15.25,15.29,15.18,15.26,75095.0,15.25,15.29,15.18,15.26,75095.0
2024-03-08 10:30:00,15.27,15.32,15.16,15.2,65709.0,15.27,15.32,15.16,15.2,65709.0
2024-03-08 10:40:00,15.2,15.25,15.12,15.25,47858.0,15.2,15.25,15.12,15.25,47858.0
2024-03-08 10:50:00,15.24,15.24,15.12,15.13,38279.0,15.24,15.24,15.12,15.13,38279.0
2024-03-08 11:00:00,15.13,15.14,15.04,15.07,82146.0,15.13,15.14,15.04,15.07,82146.0
2024-03-08 11:10:00,15.06,15.07,14.92,14.93,111740.0,15.06,15.07,14.92,14.93,111740.0
2024-03-08 11:20:00,14.94,15.03,14.94,14.95,63334.0,14.94,15.03,14.94,14.95,63334.0
2024-03-08 11:30:00,14.96,15.05,14.93,15.04,36217.0,14.96,15.05,14.93,15.04,36217.0
2024-03-08 11:40:00,15.05,15.07,15.02,15.06,30873.0,15.05,15.07,15.02,15.06,30873.0
2024-03-08 11:50:00,15.05,15.08,15.02,15.04,18234.0,15.05,15.08,15.02,15.04,18234.0
2024-03-08 12:00:00,15.03,15.1,15.01,15.06,48312.0,15.03,15.1,15.01,15.06,48312.0
2024-03-08 12:10:00,15.06,15.09,15.03,15.05,72439.0,15.06,15.09,15.03,15.05,72439.0
2024-03-08 12:20:00,15.05,15.08,15.02,15.04,47750.0,15.05,15.08,15.02,15.04,47750.0
2024-03-08 12:30:00,15.04,15.05,15.01,15.05,26025.0,15.04,15.05,15.01,15.05,26025.0
2024-03-08 12:40:00,15.06,15.12,15.03,15.09,24172.0,15.06,15.12,15.03,15.09,24172.0
2024-03-08 12:50:00,15.09,15.1,15.0,15.02,16934.0,15.09,15.1,15.0,15.02,16934.0
2024-03-08 13:00:00,15.01,15.01,14.93,14.98,29144.0,15.01,15.01,14.93,14.98,29144.0
2024-03-08 13:10:00,14.98,14.98,14.91,14.92,32919.0,14.98,14.98,14.91,14.92,32919.0
2024-03-08 13:20:00,14.92,14.93,14.89,14.91,52961.0,14.92,14.93,14.89,14.91,52961.0
2024-03-08 13:30:00,14.9,14.9,14.81,14.83,52084.0,14.9,14.9,14.81,14.83,52084.0
2024-03-08 13:40:00,14.83,14.87,14.82,14.84,31995.0,14.83,14.87,14.82,14.84,31995.0
2024-03-08 13:50:00,14.83,14.85,14.77,14.78,89031.0,14.83,14.85,14.77,14.78,89031.0
2024-03-08 14:00:00,14.78,14.81,14.71,14.72,102588.0,14.78,14.81,14.71,14.72,102588.0
2024-03-08 14:10:00,14.71,14.74,14.69,14.71,38632.0,14.71,14.74,14.69,14.71,38632.0
2024-03-08 14:20:00,14.71,14.76,14.69,14.7,35841.0,14.71,14.76,14.69,14.7,35841.0
2024-03-08 14:30:00,14.7,14.73,14.69,14.7,34133.0,14.7,14.73,14.69,14.7,34133.0
2024-03-08 14:40:00,14.69,14.77,14.68,14.77,48125.0,14.69,14.77,14.68,14.77,48125.0
2024-03-08 14:50:00,14.77,14.78,14.7,14.7,38964.0,14.77,14.78,14.7,14.7,38964.0
2024-03-08 15:00:00,14.7,14.71,14.61,14.64,74540.0,14.7,14.71,14.61,14.64,74540.0
2024-03-08 15:10:00,14.63,14.64,14.58,14.59,56455.0,14.63,14.64,14.58,14.59,56455.0
2024-03-08 15:20:00,14.59,14.64,14.57,14.57,55329.0,14.59,14.64,14.57,14.57,55329.0
2024-03-08 15:30:00,14.57,14.57,14.52,14.52,87707.0,14.57,14.57,14.52,14.52,87707.0
2024-03-08 15:40:00,14.53,14.61,14.51,14.6,58362.0,14.53,14.61,14.51,14.6,58362.0
2024-03-08 15:50:00,14.6,14.68,14.57,14.63,344971.0,14.6,14.68,14.57,14.63,344971.0
2024-03-11 09:30:00,14.64,14.94,14.56,14.92,120953.0,14.64,14.94,14.56,14.92,120953.0
2024-03-11 09:40:00,14.91,14.91,14.72,14.78,63473.0,14.91,14.91,14.72,14.78,63473.0
2024-03-11 09:50:00,14.77,14.84,14.71,14.76,51077.0,14.77,14.84,14.71,14.76,51077.0
2024-03-11 10:00:00,14.75,14.8,14.71,14.72,31495.0,14.75,14.8,14.71,14.72,31495.0
2024-03-11 10:10:00,14.71,14.74,14.63,14.65,83004.0,14.71,14.74,14.63,14.65,83004.0
2024-03-11 10:20:00,14.65,14.66,14.58,14.61,195749.0,14.65,14.66,14.58,14.61,195749.0
2024-03-11 10:30:00,14.62,14.73,14.58,14.63,57458.0,14.62,14.73,14.58,14.63,57458.0
2024-03-11 10:40:00,14.63,14.69,14.58,14.62,41049.0,14.63,14.69,14.58,14.62,41049.0
2024-03-11 10:50:00,14.63,14.63,14.49,14.5,95464.0,14.63,14.63,14.49,14.5,95464.0
2024-03-11 11:00:00,14.51,14.52,14.46,14.47,57859.0,14.51,14.52,14.46,14.47,57859.0
2024-03-11 11:10:00,14.47,14.5,14.4,14.5,38816.0,14.47,14.5,14.4,14.5,38816.0
2024-03-11 11:20:00,14.49,14.51,14.45,14.49,25870.0,14.49,14.51,14.45,14.49,25870.0
2024-03-11 11:30:00,14.46,14.47,14.42,14.45,29615.0,14.46,14.47,14.42,14.45,29615.0
2024-03-11 11:40:00,14.45,14.47,14.42,14.44,24090.0,14.45,14.47,14.42,14.44,24090.0
2024-03-11 11:50:00,14.44,14.49,14.43,14.43,36339.0,14.44,14.49,14.43,14.43,36339.0
2024-03-11 12:00:00,14.43,14.49,14.41,14.49,37190.0,14.43,14.49,14.41,14.49,37190.0
2024-03-11 12:10:00,14.48,14.55,14.46,14.54,23589.0,14.48,14.55,14.46,14.54,23589.0
2024-03-11 12:20:00,14.54,14.6,14.52,14.56,25714.0,14.54,14.6,14.52,14.56,25714.0
2024-03-11 12:30:00,14.57,14.59,14.55,14.56,17099.0,14.57,14.59,14.55,14.56,17099.0
2024-03-11 12:40:00,14.56,14.57,14.52,14.55,13765.0,14.56,14.57,14.52,14.55,13765.0
2024-03-11 12:50:00,14.54,14.57,14.52,14.57,10727.0,14.54,14.57,14.52,14.57,10727.0
2024-03-11 13:00:00,14.56,14.6,14.55,14.58,19502.0,14.56,14.6,14.55,14.58,19502.0
2024-03-11 13:10:00,14.57,14.58,14.54,14.55,11447.0,14.57,14.58,14.54,14.55,11447.0
2024-03-11 13:20:00,14.55,14.58,14.54,14.57,12409.0,14.55,14.58,14.54,14.57,12409.0
2024-03-11 13:30:00,14.56,14.58,14.54,14.56,14534.0,14.56,14.58,14.54,14.56,14534.0
2024-03-11 13:40:00,14.56,14.57,14.52,14.54,15244.0,14.56,14.57,14.52,14.54,15244.0
2024-03-11 13:50:00,14.54,14.55,14.52,14.54,10512.0,14.54,14.55,14.52,14.54,10512.0
2024-03-11 14:00:00,14.55,14.55,14.51,14.54,21246.0,14.55,14.55,14.51,14.54,21246.0
2024-03-11 14:10:00,14.53,14.54,14.5,14.51,16005.0,14.53,14.54,14.5,14.51,16005.0
2024-03-11 14:20:00,14.52,14.53,14.49,14.51,14530.0,14.52,14.53,14.49,14.51,14530.0
2024-03-11 14:30:00,14.5,14.51,14.47,14.48,20992.0,14.5,14.51,14.47,14.48,20992.0
2024-03-11 14:40:00,14.48,14.51,14.48,14.49,16086.0,14.48,14.51,14.48,14.49,16086.0
2024-03-11 14:50:00,14.5,14.51,14.47,14.48,19783.0,14.5,14.51,14.47,14.48,19783.0
2024-03-11 15:00:00,14.47,14.48,14.45,14.45,21223.0,14.47,14.48,14.45,14.45,21223.0
2024-03-11 15:10:00,14.45,14.45,14.41,14.43,29109.0,14.45,14.45,14.41,14.43,29109.0
2024-03-11 15:20:00,14.42,14.43,14.4,14.41,20938.0,14.42,14.43,14.4,14.41,20938.0
2024-03-11 15:30:00,14.4,14.42,14.36,14.39,44282.0,14.4,14.42,14.36,14.39,44282.0
2024-03-11 15:40:00,14.38,14.42,14.37,14.37,55579.0,14.38,14.42,14.37,14.37,55579.0
2024-03-11 15:50:00,14.38,14.47,14.36,14.42,166629.0,14.38,14.47,14.36,14.42,166629.0
2024-03-12 09:30:00,14.35,14.51,14.09,14.13,170486.0,14.35,14.51,14.09,14.13,170486.0
2024-03-12 09:40:00,14.13,14.27,14.11,14.15,82827.0,14.13,14.27,14.11,14.15,82827.0
2024-03-12 09:50:00,14.13,14.27,14.11,14.25,61144.0,14.13,14.27,14.11,14.25,61144.0
2024-03-12 10:00:00,14.26,14.34,14.21,14.26,37328.0,14.26,14.34,14.21,14.26,37328.0
2024-03-12 10:10:00,14.26,14.3,14.22,14.23,19036.0,14.26,14.3,14.22,14.23,19036.0
2024-03-12 10:20:00,14.23,14.4,14.22,14.37,30378.0,14.23,14.4,14.22,14.37,30378.0
2024-03-12 10:30:00,14.37,14.43,14.37,14.39,19641.0,14.37,14.43,14.37,14.39,19641.0
2024-03-12 10:40:00,14.39,14.49,14.35,14.48,29741.0,14.39,14.49,14.35,14.48,29741.0
2024-03-12 10:50:00,14.48,14.5,14.45,14.47,42625.0,14.48,14.5,14.45,14.47,42625.0
2024-03-12 11:00:00,14.48,14.48,14.42,14.48,21816.0,14.48,14.48,14.42,14.48,21816.0
2024-03-12 11:10:00,14.48,14.54,14.46,14.51,28044.0,14.48,14.54,14.46,14.51,28044.0
2024-03-12 11:20:00,14.52,14.52,14.48,14.51,14769.0,14.52,14.52,14.48,14.51,14769.0
2024-03-12 11:30:00,14.52,14.52,14.47,14.48,21615.0,14.52,14.52,14.47,14.48,21615.0
2024-03-12 11:40:00,14.47,14.48,14.39,14.45,54062.0,14.47,14.48,14.39,14.45,54062.0
2024-03-12 11:50:00,14.45,14.48,14.44,14.48,22923.0,14.45,14.48,14.44,14.48,22923.0
2024-03-12 12:00:00,14.47,14.48,14.44,14.45,26910.0,14.47,14.48,14.44,14.45,26910.0
2024-03-12 12:10:00,14.45,14.48,14.44,14.48,45663.0,14.45,14.48,14.44,14.48,45663.0
2024-03-12 12:20:00,14.48,14.49,14.44,14.44,23066.0,14.48,14.49,14.44,14.44,23066.0
2024-03-12 12:30:00,14.45,14.47,14.42,14.45,58413.0,14.45,14.47,14.42,14.45,58413.0
2024-03-12 12:40:00,14.44,14.47,14.43,14.45,70553.0,14.44,14.47,14.43,14.45,70553.0
2024-03-12 12:50:00,14.45,14.47,14.44,14.47,19794.0,14.45,14.47,14.44,14.47,19794.0
2024-03-12 13:00:00,14.46,14.47,14.44,14.45,17436.0,14.46,14.47,14.44,14.45,17436.0
2024-03-12 13:10:00,14.45,14.53,14.45,14.52,20985.0,14.45,14.53,14.45,14.52,20985.0
2024-03-12 13:20:00,14.53,14.56,14.52,14.54,27425.0,14.53,14.56,14.52,14.54,27425.0
2024-03-12 13:30:00,14.54,14.56,14.53,14.55,25214.0,14.54,14.56,14.53,14.55,25214.0
2024-03-12 13:40:00,14.56,14.56,14.54,14.54,16750.0,14.56,14.56,14.54,14.54,16750.0
2024-03-12 13:50:00,14.54,14.64,14.53,14.63,61593.0,14.54,14.64,14.53,14.63,61593.0
2024-03-12 14:00:00,14.63,14.77,14.63,14.75,65057.0,14.63,14.77,14.63,14.75,65057.0
2024-03-12 14:10:00,14.76,14.79,14.71,14.71,53867.0,14.76,14.79,14.71,14.71,53867.0
2024-03-12 14:20:00,14.72,14.84,14.7,14.83,85416.0,14.72,14.84,14.7,14.83,85416.0
2024-03-12 14:30:00,14.83,14.83,14.77,14.81,43200.0,14.83,14.83,14.77,14.81,43200.0
2024-03-12 14:40:00,14.81,14.83,14.78,14.8,66259.0,14.81,14.83,14.78,14.8,66259.0
2024-03-12 14:50:00,14.79,14.82,14.77,14.8,22871.0,14.79,14.82,14.77,14.8,22871.0
2024-03-12 15:00:00,14.79,14.8,14.74,14.78,47869.0,14.79,14.8,14.74,14.78,47869.0
2024-03-12 15:10:00,14.78,14.79,14.73,14.74,27442.0,14.78,14.79,14.73,14.74,27442.0
2024-03-12 15:20:00,14.74,14.74,14.63,14.64,37023.0,14.74,14.74,14.63,14.64,37023.0
2024-03-12 15:30:00,14.65,14.72,14.64,14.71,52720.0,14.65,14.72,14.64,14.71,52720.0
2024-03-12 15:40:00,14.71,14.73,14.67,14.71,56669.0,14.71,14.73,14.67,14.71,56669.0
2024-03-12 15:50:00,14.71,14.79,14.71,14.73,191833.0,14.71,14.79,14.71,14.73,191833.0
2024-03-13 09:30:00,14.69,15.19,14.62,15.01,222866.0,14.69,15.19,14.62,15.01,222866.0
2024-03-13 09:40:00,15.0,15.05,14.86,15.01,135671.0,15.0,15.05,14.86,15.01,135671.0
2024-03-13 09:50:00,14.99,15.08,14.95,14.98,59906.0,14.99,15.08,14.95,14.98,59906.0
2024-03-13 10:00:00,15.0,15.07,14.9,15.03,59763.0,15.0,15.07,14.9,15.03,59763.0
2024-03-13 10:10:00,15.03,15.03,14.88,14.92,53786.0,15.03,15.03,14.88,14.92,53786.0
2024-03-13 10:20:00,14.93,14.99,14.84,14.89,49667.0,14.93,14.99,14.84,14.89,49667.0
2024-03-13 10:30:00,14.89,15.04,14.87,15.01,80494.0,14.89,15.04,14.87,15.01,80494.0
2024-03-13 10:40:00,15.01,15.13,15.01,15.08,70046.0,15.01,15.13,15.01,15.08,70046.0
2024-03-13 10:50:00,15.07,15.11,14.97,15.0,52625.0,15.07,15.11,14.97,15.0,52625.0
2024-03-13 11:00:00,15.01,15.07,15.0,15.07,25723.0,15.01,15.07,15.0,15.07,25723.0
2024-03-13 11:10:00,15.06,15.08,15.04,15.07,26476.0,15.06,15.08,15.04,15.07,26476.0
2024-03-13 11:20:00,15.07,15.09,15.02,15.06,79310.0,15.07,15.09,15.02,15.06,79310.0
2024-03-13 11:30:00,15.06,15.09,15.0,15.04,46907.0,15.06,15.09,15.0,15.04,46907.0
2024-03-13 11:40:00,15.04,15.04,14.98,15.02,48494.0,15.04,15.04,14.98,15.02,48494.0
2024-03-13 11:50:00,15.03,15.06,14.99,15.05,23160.0,15.03,15.06,14.99,15.05,23160.0
2024-03-13 12:00:00,15.04,15.06,15.01,15.01,22133.0,15.04,15.06,15.01,15.01,22133.0
2024-03-13 12:10:00,15.02,15.1,15.01,15.09,34666.0,15.02,15.1,15.01,15.09,34666.0
2024-03-13 12:20:00,15.09,15.2,15.09,15.12,67586.0,15.09,15.2,15.09,15.12,67586.0
2024-03-13 12:30:00,15.11,15.11,15.06,15.1,34558.0,15.11,15.11,15.06,15.1,34558.0
2024-03-13 12:40:00,15.1,15.17,15.1,15.17,41443.0,15.1,15.17,15.1,15.17,41443.0
2024-03-13 12:50:00,15.17,15.18,15.08,15.1,53556.0,15.17,15.18,15.08,15.1,53556.0
2024-03-13 13:00:00,15.08,15.13,15.0,15.02,39285.0,15.08,15.13,15.0,15.02,39285.0
2024-03-13 13:10:00,15.02,15.05,14.97,14.99,30504.0,15.02,15.05,14.97,14.99,30504.0
2024-03-13 13:20:00,14.99,14.99,14.94,14.96,34170.0,14.99,14.99,14.94,14.96,34170.0
2024-03-13 13:30:00,14.97,14.97,14.93,14.93,31070.0,14.97,14.97,14.93,14.93,31070.0
2024-03-13 13:40:00,14.94,14.94,14.86,14.88,55159.0,14.94,14.94,14.86,14.88,55159.0
2024-03-13 13:50:00,14.88,14.93,14.87,14.93,42210.0,14.88,14.93,14.87,14.93,42210.0
2024-03-13 14:00:00,14.93,14.96,14.91,14.92,27706.0,14.93,14.96,14.91,14.92,27706.0
2024-03-13 14:10:00,14.92,15.0,14.9,15.0,29704.0,14.92,15.0,14.9,15.0,29704.0
2024-03-13 14:20:00,15.0,15.06,14.98,15.02,39502.0,15.0,15.06,14.98,15.02,39502.0
2024-03-13 14:30:00,15.02,15.07,15.01,15.02,25658.0,15.02,15.07,15.01,15.02,25658.0
2024-03-13 14:40:00,15.02,15.03,14.97,14.98,20437.0,15.02,15.03,14.97,14.98,20437.0
2024-03-13 14:50:00,14.98,15.02,14.97,15.0,31251.0,14.98,15.02,14.97,15.0,31251.0
2024-03-13 15:00:00,15.0,15.03,14.97,14.98,35559.0,15.0,15.03,14.97,14.98,35559.0
2024-03-13 15:10:00,14.98,15.01,14.97,15.01,22337.0,14.98,15.01,14.97,15.01,22337.0
2024-03-13 15:20:00,15.01,15.03,14.89,14.92,41125.0,15.01,15.03,14.89,14.92,41125.0
2024-03-13 15:30:00,14.92,14.95,14.87,14.9,39482.0,14.92,14.95,14.87,14.9,39482.0
2024-03-13 15:40:00,14.9,14.94,14.88,14.91,89173.0,14.9,14.94,14.88,14.91,89173.0
2024-03-13 15:50:00,14.91,14.95,14.86,14.87,211967.0,14.91,14.95,14.86,14.87,211967.0
2024-03-14 09:30:00,14.8,15.02,14.8,14.96,91870.0,14.8,15.02,14.8,14.96,91870.0
2024-03-14 09:40:00,14.98,15.01,14.84,14.85,90418.0,14.98,15.01,14.84,14.85,90418.0
2024-03-14 09:50:00,14.84,14.87,14.71,14.76,67662.0,14.84,14.87,14.71,14.76,67662.0
2024-03-14 10:00:00,14.77,14.78,14.67,14.7,65177.0,14.77,14.78,14.67,14.7,65177.0
2024-03-14 10:10:00,14.69,14.72,14.64,14.71,47297.0,14.69,14.72,14.64,14.71,47297.0
2024-03-14 10:20:00,14.71,14.82,14.7,14.79,40865.0,14.71,14.82,14.7,14.79,40865.0
2024-03-14 10:30:00,14.79,14.82,14.75,14.76,37926.0,14.79,14.82,14.75,14.76,37926.0
2024-03-14 10:40:00,14.75,14.75,14.66,14.69,62778.0,14.75,14.75,14.66,14.69,62778.0
2024-03-14 10:50:00,14.67,14.72,14.62,14.65,57830.0,14.67,14.72,14.62,14.65,57830.0
2024-03-14 11:00:00,14.64,14.65,14.57,14.57,42452.0,14.64,14.65,14.57,14.57,42452.0
2024-03-14 11:10:00,14.57,14.6,14.56,14.57,29273.0,14.57,14.6,14.56,14.57,29273.0
2024-03-14 11:20:00,14.56,14.58,14.53,14.54,33697.0,14.56,14.58,14.53,14.54,33697.0
2024-03-14 11:30:00,14.54,14.59,14.54,14.58,37218.0,14.54,14.59,14.54,14.58,37218.0
2024-03-14 11:40:00,14.59,14.63,14.57,14.58,24562.0,14.59,14.63,14.57,14.58,24562.0
2024-03-14 11:50:00,14.57,14.67,14.57,14.66,71216.0,14.57,14.67,14.57,14.66,71216.0
2024-03-14 12:00:00,14.67,14.7,14.65,14.68,53904.0,14.67,14.7,14.65,14.68,53904.0
2024-03-14 12:10:00,14.68,14.79,14.68,14.76,42616.0,14.68,14.79,14.68,14.76,42616.0
2024-03-14 12:20:00,14.76,14.77,14.71,14.73,29466.0,14.76,14.77,14.71,14.73,29466.0
2024-03-14 12:30:00,14.72,14.73,14.69,14.7,24032.0,14.72,14.73,14.69,14.7,24032.0
2024-03-14 12:40:00,14.69,14.7,14.63,14.64,27273.0,14.69,14.7,14.63,14.64,27273.0
2024-03-14 12:50:00,14.63,14.64,14.59,14.6,20275.0,14.63,14.64,14.59,14.6,20275.0
2024-03-14 13:00:00,14.6,14.62,14.59,14.61,24104.0,14.6,14.62,14.59,14.61,24104.0
2024-03-14 13:10:00,14.61,14.66,14.6,14.6,33822.0,14.61,14.66,14.6,14.6,33822.0
2024-03-14 13:20:00,14.6,14.65,14.6,14.61,17148.0,14.6,14.65,14.6,14.61,17148.0
2024-03-14 13:30:00,14.6,14.63,14.58,14.61,35785.0,14.6,14.63,14.58,14.61,35785.0
2024-03-14 13:40:00,14.62,14.63,14.59,14.6,20426.0,14.62,14.63,14.59,14.6,20426.0
2024-03-14 13:50:00,14.6,14.65,14.6,14.65,31601.0,14.6,14.65,14.6,14.65,31601.0
2024-03-14 14:00:00,14.65,14.66,14.62,14.63,28759.0,14.65,14.66,14.62,14.63,28759.0
2024-03-14 14:10:00,14.62,14.66,14.6,14.61,41589.0,14.62,14.66,14.6,14.61,41589.0
2024-03-14 14:20:00,14.62,14.62,14.54,14.56,39660.0,14.62,14.62,14.54,14.56,39660.0
2024-03-14 14:30:00,14.56,14.59,14.54,14.54,52639.0,14.56,14.59,14.54,14.54,52639.0
2024-03-14 14:40:00,14.54,14.55,14.51,14.52,37417.0,14.54,14.55,14.51,14.52,37417.0
2024-03-14 14:50:00,14.52,14.52,14.47,14.48,54809.0,14.52,14.52,14.47,14.48,54809.0
2024-03-14 15:00:00,14.47,14.5,14.44,14.45,38813.0,14.47,14.5,14.44,14.45,38813.0
2024-03-14 15:10:00,14.46,14.47,14.42,14.43,42788.0,14.46,14.47,14.42,14.43,42788.0
2024-03-14 15:20:00,14.42,14.47,14.4,14.46,35932.0,14.42,14.47,14.4,14.46,35932.0
2024-03-14 15:30:00,14.46,14.46,14.41,14.43,41494.0,14.46,14.46,14.41,14.43,41494.0
2024-03-14 15:40:00,14.43,14.54,14.42,14.53,63039.0,14.43,14.54,14.42,14.53,63039.0
2024-03-14 15:50:00,14.53,14.65,14.52,14.62,190828.0,14.53,14.65,14.52,14.62,190828.0
2024-03-15 09:30:00,14.55,14.74,14.51,14.66,182689.0,14.55,14.74,14.51,14.66,182689.0
2024-03-15 09:40:00,14.66,14.72,14.61,14.71,54523.0,14.66,14.72,14.61,14.71,54523.0
2024-03-15 09:50:00,14.69,14.83,14.62,14.64,48022.0,14.69,14.83,14.62,14.64,48022.0
2024-03-15 10:00:00,14.63,14.63,14.46,14.51,56251.0,14.63,14.63,14.46,14.51,56251.0
2024-03-15 10:10:00,14.51,14.53,14.42,14.44,49887.0,14.51,14.53,14.42,14.44,49887.0
2024-03-15 10:20:00,14.43,14.47,14.36,14.37,45134.0,14.43,14.47,14.36,14.37,45134.0
2024-03-15 10:30:00,14.36,14.46,14.33,14.44,59765.0,14.36,14.46,14.33,14.44,59765.0
2024-03-15 10:40:00,14.44,14.55,14.41,14.53,56026.0,14.44,14.55,14.41,14.53,56026.0
2024-03-15 10:50:00,14.53,14.56,14.5,14.52,74329.0,14.53,14.56,14.5,14.52,74329.0
2024-03-15 11:00:00,14.52,14.55,14.47,14.49,29120.0,14.52,14.55,14.47,14.49,29120.0
2024-03-15 11:10:00,14.49,14.49,14.43,14.44,33876.0,14.49,14.49,14.43,14.44,33876.0
2024-03-15 11:20:00,14.45,14.48,14.45,14.48,18216.0,14.45,14.48,14.45,14.48,18216.0
2024-03-15 11:30:00,14.47,14.48,14.37,14.38,25689.0,14.47,14.48,14.37,14.38,25689.0
2024-03-15 11:40:00,14.38,14.42,14.37,14.41,29830.0,14.38,14.42,14.37,14.41,29830.0
2024-03-15 11:50:00,14.41,14.44,14.38,14.39,38181.0,14.41,14.44,14.38,14.39,38181.0
2024-03-15 12:00:00,14.39,14.4,14.35,14.36,14066.0,14.39,14.4,14.35,14.36,14066.0
2024-03-15 12:10:00,14.35,14.43,14.34,14.4,23573.0,14.35,14.43,14.34,14.4,23573.0
2024-03-15 12:20:00,14.4,14.46,14.4,14.43,22230.0,14.4,14.46,14.4,14.43,22230.0
2024-03-15 12:30:00,14.43,14.48,14.42,14.44,22112.0,14.43,14.48,14.42,14.44,22112.0
2024-03-15 12:40:00,14.43,14.44,14.38,14.42,111993.0,14.43,14.44,14.38,14.42,111993.0
2024-03-15 12:50:00,14.42,14.43,14.35,14.36,25656.0,14.42,14.43,14.35,14.36,25656.0
2024-03-15 13:00:00,14.35,14.37,14.35,14.35,9886.0,14.35,14.37,14.35,14.35,9886.0
2024-03-15 13:10:00,14.35,14.39,14.35,14.37,17480.0,14.35,14.39,14.35,14.37,17480.0
2024-03-15 13:20:00,14.37,14.4,14.37,14.39,10128.0,14.37,14.4,14.37,14.39,10128.0
2024-03-15 13:30:00,14.39,14.43,14.38,14.41,14067.0,14.39,14.43,14.38,14.41,14067.0
2024-03-15 13:40:00,14.42,14.45,14.38,14.39,16909.0,14.42,14.45,14.38,14.39,16909.0
2024-03-15 13:50:00,14.38,14.43,14.38,14.43,34454.0,14.38,14.43,14.38,14.43,34454.0
2024-03-15 14:00:00,14.43,14.45,14.42,14.44,8538.0,14.43,14.45,14.42,14.44,8538.0
2024-03-15 14:10:00,14.44,14.48,14.43,14.47,17117.0,14.44,14.48,14.43,14.47,17117.0
2024-03-15 14:20:00,14.48,14.5,14.46,14.47,38113.0,14.48,14.5,14.46,14.47,38113.0
2024-03-15 14:30:00,14.46,14.47,14.36,14.39,62072.0,14.46,14.47,14.36,14.39,62072.0
2024-03-15 14:40:00,14.39,14.41,14.38,14.39,34764.0,14.39,14.41,14.38,14.39,34764.0
2024-03-15 14:50:00,14.39,14.4,14.36,14.37,31899.0,14.39,14.4,14.36,14.37,31899.0
2024-03-15 15:00:00,14.36,14.38,14.31,14.37,76171.0,14.36,14.38,14.31,14.37,76171.0
2024-03-15 15:10:00,14.37,14.37,14.26,14.28,48310.0,14.37,14.37,14.26,14.28,48310.0
2024-03-15 15:20:00,14.27,14.35,14.27,14.35,33115.0,14.27,14.35,14.27,14.35,33115.0
2024-03-15 15:30:00,14.35,14.35,14.27,14.28,41082.0,14.35,14.35,14.27,14.28,41082.0
2024-03-15 15:40:00,14.28,14.28,14.23,14.24,90391.0,14.28,14.28,14.23,14.24,90391.0
2024-03-15 15:50:00,14.23,14.33,14.21,14.26,566323.0,14.23,14.33,14.21,14.26,566323.0
2024-03-18 09:30:00,14.25,14.3,14.01,14.01,257790.0,14.25,14.3,14.01,14.01,257790.0
2024-03-18 09:40:00,14.01,14.05,13.95,13.98,224704.0,14.01,14.05,13.95,13.98,224704.0
2024-03-18 09:50:00,13.99,14.01,13.9,13.98,189320.0,13.99,14.01,13.9,13.98,189320.0
2024-03-18 10:00:00,13.98,14.09,13.96,14.09,87278.0,13.98,14.09,13.96,14.09,87278.0
2024-03-18 10:10:00,14.09,14.15,14.04,14.08,114631.0,14.09,14.15,14.04,14.08,114631.0
2024-03-18 10:20:00,14.08,14.2,14.06,14.19,47666.0,14.08,14.2,14.06,14.19,47666.0
2024-03-18 10:30:00,14.18,14.2,14.11,14.15,87793.0,14.18,14.2,14.11,14.15,87793.0
2024-03-18 10:40:00,14.15,14.21,14.1,14.2,50055.0,14.15,14.21,14.1,14.2,50055.0
2024-03-18 10:50:00,14.2,14.2,14.13,14.14,37989.0,14.2,14.2,14.13,14.14,37989.0
2024-03-18 11:00:00,14.14,14.15,14.09,14.14,27687.0,14.14,14.15,14.09,14.14,27687.0
2024-03-18 11:10:00,14.14,14.16,14.07,14.09,45895.0,14.14,14.16,14.07,14.09,45895.0
2024-03-18 11:20:00,14.09,14.1,14.05,14.07,44959.0,14.09,14.1,14.05,14.07,44959.0
2024-03-18 11:30:00,14.06,14.07,14.03,14.05,39058.0,14.06,14.07,14.03,14.05,39058.0
2024-03-18 11:40:00,14.05,14.06,14.02,14.02,33261.0,14.05,14.06,14.02,14.02,33261.0
2024-03-18 11:50:00,14.03,14.03,13.98,14.01,53340.0,14.03,14.03,13.98,14.01,53340.0
2024-03-18 12:00:00,14.01,14.01,13.96,13.99,33597.0,14.01,14.01,13.96,13.99,33597.0
2024-03-18 12:10:00,13.98,14.01,13.97,14.0,29120.0,13.98,14.01,13.97,14.0,29120.0
2024-03-18 12:20:00,14.0,14.04,13.98,14.04,56388.0,14.0,14.04,13.98,14.04,56388.0
2024-03-18 12:30:00,14.04,14.07,14.02,14.07,32871.0,14.04,14.07,14.02,14.07,32871.0
2024-03-18 12:40:00,14.07,14.09,14.06,14.07,22646.0,14.07,14.09,14.06,14.07,22646.0
2024-03-18 12:50:00,14.06,14.07,14.03,14.04,23424.0,14.06,14.07,14.03,14.04,23424.0
2024-03-18 13:00:00,14.04,14.05,14.01,14.02,23332.0,14.04,14.05,14.01,14.02,23332.0
2024-03-18 13:10:00,14.01,14.01,13.97,13.98,72273.0,14.01,14.01,13.97,13.98,72273.0
2024-03-18 13:20:00,13.98,14.01,13.97,14.01,32869.0,13.98,14.01,13.97,14.01,32869.0
2024-03-18 13:30:00,14.0,14.01,13.96,13.97,23226.0,14.0,14.01,13.96,13.97,23226.0
2024-03-18 13:40:00,13.96,13.99,13.94,13.95,77842.0,13.96,13.99,13.94,13.95,77842.0
2024-03-18 13:50:00,13.95,13.97,13.94,13.95,31537.0,13.95,13.97,13.94,13.95,31537.0
2024-03-18 14:00:00,13.95,13.98,13.92,13.98,112262.0,13.95,13.98,13.92,13.98,112262.0
2024-03-18 14:10:00,13.98,14.02,13.97,13.98,22700.0,13.98,14.02,13.97,13.98,22700.0
2024-03-18 14:20:00,13.98,13.99,13.97,13.97,16508.0,13.98,13.99,13.97,13.97,16508.0
2024-03-18 14:30:00,13.97,14.01,13.96,14.0,31828.0,13.97,14.01,13.96,14.0,31828.0
2024-03-18 14:40:00,14.0,14.0,13.96,14.0,23081.0,14.0,14.0,13.96,14.0,23081.0
2024-03-18 14:50:00,14.0,14.01,13.95,13.96,23120.0,14.0,14.01,13.95,13.96,23120.0
2024-03-18 15:00:00,13.96,14.06,13.95,14.03,29162.0,13.96,14.06,13.95,14.03,29162.0
2024-03-18 15:10:00,14.04,14.1,14.02,14.03,41378.0,14.04,14.1,14.02,14.03,41378.0
2024-03-18 15:20:00,14.02,14.04,13.96,13.99,40830.0,14.02,14.04,13.96,13.99,40830.0
2024-03-18 15:30:00,13.98,13.98,13.92,13.94,59251.0,13.98,13.98,13.92,13.94,59251.0
2024-03-18 15:40:00,13.94,13.98,13.94,13.96,85691.0,13.94,13.98,13.94,13.96,85691.0
2024-03-18 15:50:00,13.96,13.99,13.9,13.9,354223.0,13.96,13.99,13.9,13.9,354223.0
2024-03-19 09:30:00,13.76,13.9,13.64,13.67,159899.0,13.76,13.9,13.64,13.67,159899.0
2024-03-19 09:40:00,13.66,13.66,13.5,13.52,208412.0,13.66,13.66,13.5,13.52,208412.0
2024-03-19 09:50:00,13.52,13.61,13.51,13.55,82121.0,13.52,13.61,13.51,13.55,82121.0
2024-03-19 10:00:00,13.54,13.63,13.51,13.56,66567.0,13.54,13.63,13.51,13.56,66567.0
2024-03-19 10:10:00,13.56,13.6,13.51,13.54,61475.0,13.56,13.6,13.51,13.54,61475.0
2024-03-19 10:20:00,13.55,13.56,13.5,13.51,38404.0,13.55,13.56,13.5,13.51,38404.0
2024-03-19 10:30:00,13.51,13.58,13.5,13.57,72327.0,13.51,13.58,13.5,13.57,72327.0
2024-03-19 10:40:00,13.56,13.63,13.55,13.62,77080.0,13.56,13.63,13.55,13.62,77080.0
2024-03-19 10:50:00,13.63,13.64,13.5,13.52,57437.0,13.63,13.64,13.5,13.52,57437.0
2024-03-19 11:00:00,13.51,13.61,13.5,13.61,58210.0,13.51,13.61,13.5,13.61,58210.0
2024-03-19 11:10:00,13.62,13.7,13.62,13.7,43332.0,13.62,13.7,13.62,13.7,43332.0
2024-03-19 11:20:00,13.7,13.72,13.67,13.68,44660.0,13.7,13.72,13.67,13.68,44660.0
2024-03-19 11:30:00,13.68,13.74,13.6,13.61,60181.0,13.68,13.74,13.6,13.61,60181.0
2024-03-19 11:40:00,13.61,13.61,13.56,13.58,34002.0,13.61,13.61,13.56,13.58,34002.0
2024-03-19 11:50:00,13.58,13.6,13.56,13.6,35220.0,13.58,13.6,13.56,13.6,35220.0
2024-03-19 12:00:00,13.6,13.6,13.53,13.54,55285.0,13.6,13.6,13.53,13.54,55285.0
2024-03-19 12:10:00,13.54,13.65,13.54,13.65,77214.0,13.54,13.65,13.54,13.65,77214.0
2024-03-19 12:20:00,13.64,13.65,13.59,13.61,47792.0,13.64,13.65,13.59,13.61,47792.0
2024-03-19 12:30:00,13.61,13.66,13.59,13.64,39018.0,13.61,13.66,13.59,13.64,39018.0
2024-03-19 12:40:00,13.64,13.71,13.64,13.66,51892.0,13.64,13.71,13.64,13.66,51892.0
2024-03-19 12:50:00,13.66,13.72,13.65,13.67,35124.0,13.66,13.72,13.65,13.67,35124.0
2024-03-19 13:00:00,13.66,13.7,13.61,13.62,39623.0,13.66,13.7,13.61,13.62,39623.0
2024-03-19 13:10:00,13.61,13.7,13.61,13.68,45742.0,13.61,13.7,13.61,13.68,45742.0
2024-03-19 13:20:00,13.69,13.7,13.67,13.69,20697.0,13.69,13.7,13.67,13.69,20697.0
2024-03-19 13:30:00,13.69,13.71,13.64,13.65,50127.0,13.69,13.71,13.64,13.65,50127.0
2024-03-19 13:40:00,13.65,13.66,13.61,13.63,24827.0,13.65,13.66,13.61,13.63,24827.0
2024-03-19 13:50:00,13.63,13.64,13.61,13.63,20289.0,13.63,13.64,13.61,13.63,20289.0
2024-03-19 14:00:00,13.62,13.64,13.57,13.58,33002.0,13.62,13.64,13.57,13.58,33002.0
2024-03-19 14:10:00,13.57,13.58,13.54,13.54,30695.0,13.57,13.58,13.54,13.54,30695.0
2024-03-19 14:20:00,13.55,13.56,13.53,13.54,33150.0,13.55,13.56,13.53,13.54,33150.0
2024-03-19 14:30:00,13.54,13.54,13.51,13.53,30852.0,13.54,13.54,13.51,13.53,30852.0
2024-03-19 14:40:00,13.53,13.53,13.48,13.48,139925.0,13.53,13.53,13.48,13.48,139925.0
2024-03-19 14:50:00,13.49,13.49,13.44,13.45,50163.0,13.49,13.49,13.44,13.45,50163.0
2024-03-19 15:00:00,13.45,13.46,13.37,13.38,78080.0,13.45,13.46,13.37,13.38,78080.0
2024-03-19 15:10:00,13.38,13.38,13.3,13.37,100486.0,13.38,13.38,13.3,13.37,100486.0
2024-03-19 15:20:00,13.37,13.39,13.36,13.39,49455.0,13.37,13.39,13.36,13.39,49455.0
2024-03-19 15:30:00,13.38,13.5,13.37,13.38,154273.0,13.38,13.5,13.37,13.38,154273.0
2024-03-19 15:40:00,13.39,13.43,13.37,13.42,92340.0,13.39,13.43,13.37,13.42,92340.0
2024-03-19 15:50:00,13.42,13.47,13.38,13.4,447707.0,13.42,13.47,13.38,13.4,447707.0
2024-03-20 09:30:00,13.47,13.56,13.36,13.37,115831.0,13.47,13.56,13.36,13.37,115831.0
2024-03-20 09:40:00,13.37,13.38,13.31,13.33,79653.0,13.37,13.38,13.31,13.33,79653.0
2024-03-20 09:50:00,13.33,13.41,13.33,13.38,47707.0,13.33,13.41,13.33,13.38,47707.0
2024-03-20 10:00:00,13.39,13.46,13.39,13.43,54058.0,13.39,13.46,13.39,13.43,54058.0
2024-03-20 10:10:00,13.44,13.44,13.35,13.38,37791.0,13.44,13.44,13.35,13.38,37791.0
2024-03-20 10:20:00,13.39,13.44,13.38,13.4,46871.0,13.39,13.44,13.38,13.4,46871.0
2024-03-20 10:30:00,13.4,13.51,13.4,13.48,61987.0,13.4,13.51,13.4,13.48,61987.0
2024-03-20 10:40:00,13.48,13.53,13.44,13.45,85933.0,13.48,13.53,13.44,13.45,85933.0
2024-03-20 10:50:00,13.46,13.46,13.4,13.43,33224.0,13.46,13.46,13.4,13.43,33224.0
2024-03-20 11:00:00,13.43,13.45,13.39,13.41,48497.0,13.43,13.45,13.39,13.41,48497.0
2024-03-20 11:10:00,13.4,13.44,13.4,13.42,49561.0,13.4,13.44,13.4,13.42,49561.0
2024-03-20 11:20:00,13.42,13.45,13.4,13.44,35226.0,13.42,13.45,13.4,13.44,35226.0
2024-03-20 11:30:00,13.43,13.47,13.42,13.47,28479.0,13.43,13.47,13.42,13.47,28479.0
2024-03-20 11:40:00,13.46,13.47,13.38,13.43,32630.0,13.46,13.47,13.38,13.43,32630.0
2024-03-20 11:50:00,13.43,13.43,13.35,13.39,42078.0,13.43,13.43,13.35,13.39,42078.0
2024-03-20 12:00:00,13.38,13.38,13.36,13.36,11264.0,13.38,13.38,13.36,13.36,11264.0
2024-03-20 12:10:00,13.36,13.37,13.33,13.36,36135.0,13.36,13.37,13.33,13.36,36135.0
2024-03-20 12:20:00,13.37,13.37,13.32,13.34,16854.0,13.37,13.37,13.32,13.34,16854.0
2024-03-20 12:30:00,13.32,13.33,13.29,13.3,53158.0,13.32,13.33,13.29,13.3,53158.0
2024-03-20 12:40:00,13.29,13.33,13.26,13.28,43404.0,13.29,13.33,13.26,13.28,43404.0
2024-03-20 12:50:00,13.29,13.3,13.26,13.29,44498.0,13.29,13.3,13.26,13.29,44498.0
2024-03-20 13:00:00,13.29,13.31,13.26,13.28,18185.0,13.29,13.31,13.26,13.28,18185.0
2024-03-20 13:10:00,13.27,13.3,13.26,13.28,18029.0,13.27,13.3,13.26,13.28,18029.0
2024-03-20 13:20:00,13.28,13.28,13.24,13.26,48777.0,13.28,13.28,13.24,13.26,48777.0
2024-03-20 13:30:00,13.26,13.27,13.22,13.24,64173.0,13.26,13.27,13.22,13.24,64173.0
2024-03-20 13:40:00,13.24,13.27,13.23,13.27,31012.0,13.24,13.27,13.23,13.27,31012.0
2024-03-20 13:50:00,13.26,13.28,13.21,13.28,30774.0,13.26,13.28,13.21,13.28,30774.0
2024-03-20 14:00:00,13.28,13.5,13.28,13.42,69677.0,13.28,13.5,13.28,13.42,69677.0
2024-03-20 14:10:00,13.43,13.47,13.25,13.26,88992.0,13.43,13.47,13.25,13.26,88992.0
2024-03-20 14:20:00,13.26,13.31,13.24,13.3,57705.0,13.26,13.31,13.24,13.3,57705.0
2024-03-20 14:30:00,13.31,13.36,13.23,13.35,36550.0,13.31,13.36,13.23,13.35,36550.0
2024-03-20 14:40:00,13.35,13.65,13.34,13.64,119795.0,13.35,13.65,13.34,13.64,119795.0
2024-03-20 14:50:00,13.64,13.79,13.6,13.7,164379.0,13.64,13.79,13.6,13.7,164379.0
2024-03-20 15:00:00,13.71,13.73,13.51,13.54,158838.0,13.71,13.73,13.51,13.54,158838.0
2024-03-20 15:10:00,13.54,13.54,13.47,13.5,65136.0,13.54,13.54,13.47,13.5,65136.0
2024-03-20 15:20:00,13.5,13.51,13.45,13.49,57055.0,13.5,13.51,13.45,13.49,57055.0
2024-03-20 15:30:00,13.5,13.57,13.45,13.48,71845.0,13.5,13.57,13.45,13.48,71845.0
2024-03-20 15:40:00,13.49,13.5,13.46,13.46,83609.0,13.49,13.5,13.46,13.46,83609.0
2024-03-20 15:50:00,13.47,13.51,13.45,13.51,316525.0,13.47,13.51,13.45,13.51,316525.0
2024-03-21 09:30:00,13.56,13.69,13.48,13.69,116736.0,13.56,13.69,13.48,13.69,116736.0
2024-03-21 09:40:00,13.68,13.73,13.52,13.54,94445.0,13.68,13.73,13.52,13.54,94445.0
2024-03-21 09:50:00,13.54,13.62,13.52,13.54,56951.0,13.54,13.62,13.52,13.54,56951.0
2024-03-21 10:00:00,13.54,13.64,13.52,13.63,66522.0,13.54,13.64,13.52,13.63,66522.0
2024-03-21 10:10:00,13.64,13.65,13.57,13.61,33342.0,13.64,13.65,13.57,13.61,33342.0
2024-03-21 10:20:00,13.6,13.76,13.59,13.74,116391.0,13.6,13.76,13.59,13.74,116391.0
2024-03-21 10:30:00,13.75,13.86,13.69,13.79,111041.0,13.75,13.86,13.69,13.79,111041.0
2024-03-21 10:40:00,13.78,13.93,13.73,13.91,122037.0,13.78,13.93,13.73,13.91,122037.0
2024-03-21 10:50:00,13.91,14.02,13.87,13.87,274125.0,13.91,14.02,13.87,13.87,274125.0
2024-03-21 11:00:00,13.88,13.91,13.81,13.86,109855.0,13.88,13.91,13.81,13.86,109855.0
2024-03-21 11:10:00,13.86,13.9,13.77,13.8,69192.0,13.86,13.9,13.77,13.8,69192.0
2024-03-21 11:20:00,13.8,13.87,13.8,13.86,43030.0,13.8,13.87,13.8,13.86,43030.0
2024-03-21 11:30:00,13.86,13.94,13.82,13.9,46017.0,13.86,13.94,13.82,13.9,46017.0
2024-03-21 11:40:00,13.9,13.97,13.88,13.97,50786.0,13.9,13.97,13.88,13.97,50786.0
2024-03-21 11:50:00,13.96,14.01,13.94,13.95,116507.0,13.96,14.01,13.94,13.95,116507.0
2024-03-21 12:00:00,13.96,13.99,13.93,13.97,51229.0,13.96,13.99,13.93,13.97,51229.0
2024-03-21 12:10:00,13.97,13.98,13.89,13.92,45965.0,13.97,13.98,13.89,13.92,45965.0
2024-03-21 12:20:00,13.92,13.96,13.89,13.95,30217.0,13.92,13.96,13.89,13.95,30217.0
2024-03-21 12:30:00,13.95,14.0,13.93,13.98,43818.0,13.95,14.0,13.93,13.98,43818.0
2024-03-21 12:40:00,13.98,14.0,13.91,13.93,44909.0,13.98,14.0,13.91,13.93,44909.0
2024-03-21 12:50:00,13.92,13.94,13.87,13.89,48695.0,13.92,13.94,13.87,13.89,48695.0
2024-03-21 13:00:00,13.88,13.9,13.84,13.85,40693.0,13.88,13.9,13.84,13.85,40693.0
2024-03-21 13:10:00,13.86,13.87,13.8,13.81,81730.0,13.86,13.87,13.8,13.81,81730.0
2024-03-21 13:20:00,13.81,13.84,13.78,13.84,38278.0,13.81,13.84,13.78,13.84,38278.0
2024-03-21 13:30:00,13.83,13.86,13.82,13.86,24400.0,13.83,13.86,13.82,13.86,24400.0
2024-03-21 13:40:00,13.86,13.86,13.8,13.82,23289.0,13.86,13.86,13.8,13.82,23289.0
2024-03-21 13:50:00,13.83,13.83,13.74,13.75,37045.0,13.83,13.83,13.74,13.75,37045.0
2024-03-21 14:00:00,13.74,13.76,13.69,13.69,35186.0,13.74,13.76,13.69,13.69,35186.0
2024-03-21 14:10:00,13.69,13.71,13.64,13.66,41984.0,13.69,13.71,13.64,13.66,41984.0
2024-03-21 14:20:00,13.67,13.7,13.66,13.68,30271.0,13.67,13.7,13.66,13.68,30271.0
2024-03-21 14:30:00,13.68,13.69,13.58,13.59,42635.0,13.68,13.69,13.58,13.59,42635.0
2024-03-21 14:40:00,13.58,13.61,13.54,13.54,42392.0,13.58,13.61,13.54,13.54,42392.0
2024-03-21 14:50:00,13.54,13.59,13.54,13.56,33574.0,13.54,13.59,13.54,13.56,33574.0
2024-03-21 15:00:00,13.55,13.62,13.55,13.61,37526.0,13.55,13.62,13.55,13.61,37526.0
2024-03-21 15:10:00,13.61,13.68,13.6,13.67,45348.0,13.61,13.68,13.6,13.67,45348.0
2024-03-21 15:20:00,13.66,13.71,13.64,13.64,62836.0,13.66,13.71,13.64,13.64,62836.0
2024-03-21 15:30:00,13.63,13.66,13.58,13.6,55797.0,13.63,13.66,13.58,13.6,55797.0
2024-03-21 15:40:00,13.61,13.62,13.57,13.59,44932.0,13.61,13.62,13.57,13.59,44932.0
2024-03-21 15:50:00,13.6,13.69,13.59,13.64,191923.0,13.6,13.69,13.59,13.64,191923.0
2024-03-22 09:30:00,13.76,13.95,13.69,13.7,115988.0,13.76,13.95,13.69,13.7,115988.0
2024-03-22 09:40:00,13.71,13.75,13.62,13.62,83829.0,13.71,13.75,13.62,13.62,83829.0
2024-03-22 09:50:00,13.62,13.67,13.55,13.59,73044.0,13.62,13.67,13.55,13.59,73044.0
2024-03-22 10:00:00,13.59,13.6,13.5,13.53,52052.0,13.59,13.6,13.5,13.53,52052.0
2024-03-22 10:10:00,13.53,13.6,13.53,13.55,41273.0,13.53,13.6,13.53,13.55,41273.0
2024-03-22 10:20:00,13.55,13.55,13.45,13.49,97162.0,13.55,13.55,13.45,13.49,97162.0
2024-03-22 10:30:00,13.49,13.5,13.42,13.43,44871.0,13.49,13.5,13.42,13.43,44871.0
2024-03-22 10:40:00,13.43,13.48,13.41,13.48,44965.0,13.43,13.48,13.41,13.48,44965.0
2024-03-22 10:50:00,13.48,13.48,13.41,13.43,62004.0,13.48,13.48,13.41,13.43,62004.0
2024-03-22 11:00:00,13.42,13.44,13.37,13.43,45125.0,13.42,13.44,13.37,13.43,45125.0
2024-03-22 11:10:00,13.42,13.43,13.36,13.38,42877.0,13.42,13.43,13.36,13.38,42877.0
2024-03-22 11:20:00,13.39,13.44,13.36,13.44,59437.0,13.39,13.44,13.36,13.44,59437.0
2024-03-22 11:30:00,13.44,13.44,13.36,13.38,41285.0,13.44,13.44,13.36,13.38,41285.0
2024-03-22 11:40:00,13.38,13.42,13.36,13.36,66653.0,13.38,13.42,13.36,13.36,66653.0
2024-03-22 11:50:00,13.36,13.38,13.33,13.33,55417.0,13.36,13.38,13.33,13.33,55417.0
2024-03-22 12:00:00,13.34,13.39,13.32,13.38,149598.0,13.34,13.39,13.32,13.38,149598.0
2024-03-22 12:10:00,13.39,13.42,13.37,13.4,65053.0,13.39,13.42,13.37,13.4,65053.0
2024-03-22 12:20:00,13.4,13.44,13.38,13.41,39958.0,13.4,13.44,13.38,13.41,39958.0
2024-03-22 12:30:00,13.4,13.41,13.34,13.35,41215.0,13.4,13.41,13.34,13.35,41215.0
2024-03-22 12:40:00,13.35,13.37,13.31,13.35,64626.0,13.35,13.37,13.31,13.35,64626.0
2024-03-22 12:50:00,13.36,13.38,13.35,13.36,32724.0,13.36,13.38,13.35,13.36,32724.0
2024-03-22 13:00:00,13.37,13.38,13.33,13.34,71813.0,13.37,13.38,13.33,13.34,71813.0
2024-03-22 13:10:00,13.34,13.36,13.31,13.36,72293.0,13.34,13.36,13.31,13.36,72293.0
2024-03-22 13:20:00,13.36,13.4,13.31,13.4,97792.0,13.36,13.4,13.31,13.4,97792.0
2024-03-22 13:30:00,13.4,13.4,13.36,13.37,20631.0,13.4,13.4,13.36,13.37,20631.0
2024-03-22 13:40:00,13.37,13.38,13.33,13.34,42380.0,13.37,13.38,13.33,13.34,42380.0
2024-03-22 13:50:00,13.34,13.38,13.33,13.37,38956.0,13.34,13.38,13.33,13.37,38956.0
2024-03-22 14:00:00,13.37,13.37,13.3,13.32,215331.0,13.37,13.37,13.3,13.32,215331.0
2024-03-22 14:10:00,13.31,13.32,13.21,13.22,162967.0,13.31,13.32,13.21,13.22,162967.0
2024-03-22 14:20:00,13.21,13.26,13.21,13.24,66112.0,13.21,13.26,13.21,13.24,66112.0
2024-03-22 14:30:00,13.23,13.25,13.16,13.2,100346.0,13.23,13.25,13.16,13.2,100346.0
2024-03-22 14:40:00,13.2,13.2,13.13,13.13,93693.0,13.2,13.2,13.13,13.13,93693.0
2024-03-22 14:50:00,13.14,13.14,13.07,13.08,100544.0,13.14,13.14,13.07,13.08,100544.0
2024-03-22 15:00:00,13.07,13.12,13.04,13.12,126745.0,13.07,13.12,13.04,13.12,126745.0
2024-03-22 15:10:00,13.12,13.12,13.07,13.09,54845.0,13.12,13.12,13.07,13.09,54845.0
2024-03-22 15:20:00,13.09,13.09,13.06,13.09,66844.0,13.09,13.09,13.06,13.09,66844.0
2024-03-22 15:30:00,13.08,13.14,13.01,13.13,181594.0,13.08,13.14,13.01,13.13,181594.0
2024-03-22 15:40:00,13.14,13.19,13.12,13.14,157886.0,13.14,13.19,13.12,13.14,157886.0
2024-03-22 15:50:00,13.14,13.18,13.1,13.1,423544.0,13.14,13.18,13.1,13.1,423544.0
2024-03-25 09:30:00,13.42,14.33,13.31,14.3,791816.0,13.42,14.33,13.31,14.3,791816.0
2024-03-25 09:40:00,14.32,14.58,14.12,14.36,741174.0,14.32,14.58,14.12,14.36,741174.0
2024-03-25 09:50:00,14.36,14.45,14.08,14.12,388057.0,14.36,14.45,14.08,14.12,388057.0
2024-03-25 10:00:00,14.11,14.21,14.02,14.18,217165.0,14.11,14.21,14.02,14.18,217165.0
2024-03-25 10:10:00,14.18,14.2,13.91,14.01,221707.0,14.18,14.2,13.91,14.01,221707.0
2024-03-25 10:20:00,14.03,14.05,13.79,13.82,175746.0,14.03,14.05,13.79,13.82,175746.0
2024-03-25 10:30:00,13.83,14.0,13.79,13.98,160252.0,13.83,14.0,13.79,13.98,160252.0
2024-03-25 10:40:00,13.98,14.14,13.97,14.08,209960.0,13.98,14.14,13.97,14.08,209960.0
2024-03-25 10:50:00,14.08,14.09,13.9,13.94,118480.0,14.08,14.09,13.9,13.94,118480.0
2024-03-25 11:00:00,13.94,13.96,13.89,13.93,87735.0,13.94,13.96,13.89,13.93,87735.0
2024-03-25 11:10:00,13.94,14.02,13.91,14.01,130078.0,13.94,14.02,13.91,14.01,130078.0
2024-03-25 11:20:00,14.01,14.07,14.0,14.04,94930.0,14.01,14.07,14.0,14.04,94930.0
2024-03-25 11:30:00,14.04,14.22,14.04,14.2,144059.0,14.04,14.22,14.04,14.2,144059.0
2024-03-25 11:40:00,14.2,14.35,14.17,14.33,95132.0,14.2,14.35,14.17,14.33,95132.0
2024-03-25 11:50:00,14.31,14.39,14.29,14.39,97185.0,14.31,14.39,14.29,14.39,97185.0
2024-03-25 12:00:00,14.39,14.61,14.38,14.61,221673.0,14.39,14.61,14.38,14.61,221673.0
2024-03-25 12:10:00,14.61,14.87,14.6,14.87,411914.0,14.61,14.87,14.6,14.87,411914.0
2024-03-25 12:20:00,14.87,14.91,14.69,14.74,347298.0,14.87,14.91,14.69,14.74,347298.0
2024-03-25 12:30:00,14.74,14.85,14.64,14.69,240180.0,14.74,14.85,14.64,14.69,240180.0
2024-03-25 12:40:00,14.69,14.76,14.61,14.71,106919.0,14.69,14.76,14.61,14.71,106919.0
2024-03-25 12:50:00,14.72,14.79,14.68,14.7,113959.0,14.72,14.79,14.68,14.7,113959.0
2024-03-25 13:00:00,14.7,14.71,14.57,14.59,145172.0,14.7,14.71,14.57,14.59,145172.0
2024-03-25 13:10:00,14.6,14.84,14.59,14.81,110713.0,14.6,14.84,14.59,14.81,110713.0
2024-03-25 13:20:00,14.8,14.83,14.73,14.73,205128.0,14.8,14.83,14.73,14.73,205128.0
2024-03-25 13:30:00,14.73,14.78,14.61,14.78,181354.0,14.73,14.78,14.61,14.78,181354.0
2024-03-25 13:40:00,14.78,14.89,14.76,14.84,139507.0,14.78,14.89,14.76,14.84,139507.0
2024-03-25 13:50:00,14.84,14.94,14.82,14.92,109031.0,14.84,14.94,14.82,14.92,109031.0
2024-03-25 14:00:00,14.92,14.96,14.86,14.9,185257.0,14.92,14.96,14.86,14.9,185257.0
2024-03-25 14:10:00,14.89,14.9,14.8,14.87,132074.0,14.89,14.9,14.8,14.87,132074.0
2024-03-25 14:20:00,14.87,14.9,14.81,14.82,86153.0,14.87,14.9,14.81,14.82,86153.0
2024-03-25 14:30:00,14.81,14.9,14.8,14.88,94775.0,14.81,14.9,14.8,14.88,94775.0
2024-03-25 14:40:00,14.88,14.94,14.81,14.88,130074.0,14.88,14.94,14.81,14.88,130074.0
2024-03-25 14:50:00,14.88,14.88,14.8,14.8,108611.0,14.88,14.88,14.8,14.8,108611.0
2024-03-25 15:00:00,14.81,14.88,14.8,14.86,88986.0,14.81,14.88,14.8,14.86,88986.0
2024-03-25 15:10:00,14.86,14.89,14.84,14.87,62550.0,14.86,14.89,14.84,14.87,62550.0
2024-03-25 15:20:00,14.87,14.89,14.82,14.88,84662.0,14.87,14.89,14.82,14.88,84662.0
2024-03-25 15:30:00,14.89,14.97,14.85,14.92,176903.0,14.89,14.97,14.85,14.92,176903.0
2024-03-25 15:40:00,14.92,15.11,14.91,15.1,446459.0,14.92,15.11,14.91,15.1,446459.0
2024-03-25 15:50:00,15.11,15.15,15.05,15.13,701315.0,15.11,15.15,15.05,15.13,701315.0
2024-03-26 09:30:00,15.15,15.6,14.86,15.06,1065952.0,15.15,15.6,14.86,15.06,1065952.0
2024-03-26 09:40:00,15.05,15.23,15.0,15.21,408323.0,15.05,15.23,15.0,15.21,408323.0
2024-03-26 09:50:00,15.21,15.5,15.2,15.44,344225.0,15.21,15.5,15.2,15.44,344225.0
2024-03-26 10:00:00,15.44,15.55,15.3,15.36,276460.0,15.44,15.55,15.3,15.36,276460.0
2024-03-26 10:10:00,15.37,15.47,15.27,15.38,201292.0,15.37,15.47,15.27,15.38,201292.0
2024-03-26 10:20:00,15.38,15.43,15.26,15.28,128900.0,15.38,15.43,15.26,15.28,128900.0
2024-03-26 10:30:00,15.27,15.27,14.91,14.92,574718.0,15.27,15.27,14.91,14.92,574718.0
2024-03-26 10:40:00,14.93,15.0,14.75,14.92,350649.0,14.93,15.0,14.75,14.92,350649.0
2024-03-26 10:50:00,14.92,15.05,14.88,14.91,173662.0,14.92,15.05,14.88,14.91,173662.0
2024-03-26 11:00:00,14.92,15.15,14.92,15.12,159273.0,14.92,15.15,14.92,15.12,159273.0
2024-03-26 11:10:00,15.11,15.14,15.01,15.07,111507.0,15.11,15.14,15.01,15.07,111507.0
2024-03-26 11:20:00,15.07,15.09,15.01,15.04,68397.0,15.07,15.09,15.01,15.04,68397.0
2024-03-26 11:30:00,15.04,15.11,14.99,15.08,118815.0,15.04,15.11,14.99,15.08,118815.0
2024-03-26 11:40:00,15.08,15.11,15.02,15.03,68715.0,15.08,15.11,15.02,15.03,68715.0
2024-03-26 11:50:00,15.03,15.1,15.02,15.09,106220.0,15.03,15.1,15.02,15.09,106220.0
2024-03-26 12:00:00,15.09,15.09,14.92,14.94,200396.0,15.09,15.09,14.92,14.94,200396.0
2024-03-26 12:10:00,14.93,14.98,14.9,14.92,192674.0,14.93,14.98,14.9,14.92,192674.0
2024-03-26 12:20:00,14.92,14.99,14.84,14.92,118650.0,14.92,14.99,14.84,14.92,118650.0
2024-03-26 12:30:00,14.92,15.02,14.92,15.0,131935.0,14.92,15.02,14.92,15.0,131935.0
2024-03-26 12:40:00,14.99,15.15,14.97,15.11,149722.0,14.99,15.15,14.97,15.11,149722.0
2024-03-26 12:50:00,15.11,15.16,15.09,15.15,177220.0,15.11,15.16,15.09,15.15,177220.0
2024-03-26 13:00:00,15.15,15.16,15.12,15.14,189328.0,15.15,15.16,15.12,15.14,189328.0
2024-03-26 13:10:00,15.14,15.14,15.1,15.11,97912.0,15.14,15.14,15.1,15.11,97912.0
2024-03-26 13:20:00,15.1,15.14,15.07,15.14,174540.0,15.1,15.14,15.07,15.14,174540.0
2024-03-26 13:30:00,15.14,15.15,15.1,15.11,142998.0,15.14,15.15,15.1,15.11,142998.0
2024-03-26 13:40:00,15.11,15.12,15.04,15.06,95827.0,15.11,15.12,15.04,15.06,95827.0
2024-03-26 13:50:00,15.05,15.11,15.05,15.1,96688.0,15.05,15.11,15.05,15.1,96688.0
2024-03-26 14:00:00,15.11,15.16,15.1,15.12,142536.0,15.11,15.16,15.1,15.12,142536.0
2024-03-26 14:10:00,15.13,15.36,15.12,15.27,221360.0,15.13,15.36,15.12,15.27,221360.0
2024-03-26 14:20:00,15.26,15.4,15.26,15.36,192405.0,15.26,15.4,15.26,15.36,192405.0
2024-03-26 14:30:00,15.35,15.4,15.31,15.35,130000.0,15.35,15.4,15.31,15.35,130000.0
2024-03-26 14:40:00,15.35,15.35,15.12,15.15,279611.0,15.35,15.35,15.12,15.15,279611.0
2024-03-26 14:50:00,15.14,15.22,15.1,15.19,316036.0,15.14,15.22,15.1,15.19,316036.0
2024-03-26 15:00:00,15.18,15.2,15.13,15.18,153924.0,15.18,15.2,15.13,15.18,153924.0
2024-03-26 15:10:00,15.17,15.3,15.15,15.21,231310.0,15.17,15.3,15.15,15.21,231310.0
2024-03-26 15:20:00,15.22,15.31,15.05,15.07,433735.0,15.22,15.31,15.05,15.07,433735.0
2024-03-26 15:30:00,15.07,15.11,14.9,15.04,412203.0,15.07,15.11,14.9,15.04,412203.0
2024-03-26 15:40:00,15.04,15.35,15.02,15.16,644777.0,15.04,15.35,15.02,15.16,644777.0
2024-03-26 15:50:00,15.17,15.63,15.16,15.55,1934310.0,15.17,15.63,15.16,15.55,1934310.0
2024-03-27 09:30:00,13.05,13.72,12.8,13.3,2843714.0,13.05,13.72,12.8,13.3,2843714.0
2024-03-27 09:40:00,13.31,13.5,13.0,13.48,1353740.0,13.31,13.5,13.0,13.48,1353740.0
2024-03-27 09:50:00,13.47,13.5,13.19,13.26,718966.0,13.47,13.5,13.19,13.26,718966.0
2024-03-27 10:00:00,13.26,13.37,13.11,13.2,712465.0,13.26,13.37,13.11,13.2,712465.0
2024-03-27 10:10:00,13.2,13.27,13.13,13.21,538113.0,13.2,13.27,13.13,13.21,538113.0
2024-03-27 10:20:00,13.22,13.35,13.17,13.23,423101.0,13.22,13.35,13.17,13.23,423101.0
2024-03-27 10:30:00,13.23,13.31,13.21,13.24,316956.0,13.23,13.31,13.21,13.24,316956.0
2024-03-27 10:40:00,13.25,13.25,13.0,13.01,661353.0,13.25,13.25,13.0,13.01,661353.0
2024-03-27 10:50:00,13.01,13.08,13.0,13.01,876692.0,13.01,13.08,13.0,13.01,876692.0
2024-03-27 11:00:00,13.01,13.08,12.83,13.03,666128.0,13.01,13.08,12.83,13.03,666128.0
2024-03-27 11:10:00,13.03,13.17,13.01,13.1,281459.0,13.03,13.17,13.01,13.1,281459.0
2024-03-27 11:20:00,13.11,13.17,13.05,13.16,281995.0,13.11,13.17,13.05,13.16,281995.0
2024-03-27 11:30:00,13.16,13.4,13.11,13.35,434331.0,13.16,13.4,13.11,13.35,434331.0
2024-03-27 11:40:00,13.35,13.47,13.34,13.46,427820.0,13.35,13.47,13.34,13.46,427820.0
2024-03-27 11:50:00,13.46,13.47,13.24,13.26,307026.0,13.46,13.47,13.24,13.26,307026.0
2024-03-27 12:00:00,13.26,13.26,13.15,13.23,242533.0,13.26,13.26,13.15,13.23,242533.0
2024-03-27 12:10:00,13.23,13.23,13.12,13.15,169620.0,13.23,13.23,13.12,13.15,169620.0
2024-03-27 12:20:00,13.14,13.3,13.13,13.3,168464.0,13.14,13.3,13.13,13.3,168464.0
2024-03-27 12:30:00,13.3,13.34,13.26,13.31,158757.0,13.3,13.34,13.26,13.31,158757.0
2024-03-27 12:40:00,13.3,13.31,13.14,13.18,136989.0,13.3,13.31,13.14,13.18,136989.0
2024-03-27 12:50:00,13.18,13.27,13.16,13.24,87382.0,13.18,13.27,13.16,13.24,87382.0
2024-03-27 13:00:00,13.24,13.24,13.18,13.18,96970.0,13.24,13.24,13.18,13.18,96970.0
2024-03-27 13:10:00,13.18,13.19,13.11,13.12,235641.0,13.18,13.19,13.11,13.12,235641.0
2024-03-27 13:20:00,13.12,13.14,13.06,13.07,132259.0,13.12,13.14,13.06,13.07,132259.0
2024-03-27 13:30:00,13.07,13.19,13.06,13.11,197708.0,13.07,13.19,13.06,13.11,197708.0
2024-03-27 13:40:00,13.1,13.11,13.05,13.06,128849.0,13.1,13.11,13.05,13.06,128849.0
2024-03-27 13:50:00,13.05,13.1,13.05,13.06,75650.0,13.05,13.1,13.05,13.06,75650.0
2024-03-27 14:00:00,13.06,13.1,13.05,13.09,158387.0,13.06,13.1,13.05,13.09,158387.0
2024-03-27 14:10:00,13.09,13.09,13.04,13.05,134368.0,13.09,13.09,13.04,13.05,134368.0
2024-03-27 14:20:00,13.05,13.17,13.04,13.14,127283.0,13.05,13.17,13.04,13.14,127283.0
2024-03-27 14:30:00,13.13,13.22,13.11,13.14,135296.0,13.13,13.22,13.11,13.14,135296.0
2024-03-27 14:40:00,13.13,13.24,13.13,13.17,119899.0,13.13,13.24,13.13,13.17,119899.0
2024-03-27 14:50:00,13.18,13.2,13.11,13.14,131085.0,13.18,13.2,13.11,13.14,131085.0
2024-03-27 15:00:00,13.16,13.27,13.16,13.17,177256.0,13.16,13.27,13.16,13.17,177256.0
2024-03-27 15:10:00,13.18,13.23,13.16,13.2,146446.0,13.18,13.23,13.16,13.2,146446.0
2024-03-27 15:20:00,13.2,13.26,13.18,13.21,122780.0,13.2,13.26,13.18,13.21,122780.0
2024-03-27 15:30:00,13.2,13.23,13.16,13.2,203232.0,13.2,13.23,13.16,13.2,203232.0
2024-03-27 15:40:00,13.2,13.21,13.1,13.11,388982.0,13.2,13.21,13.1,13.11,388982.0
2024-03-27 15:50:00,13.11,13.19,13.06,13.17,746453.0,13.11,13.19,13.06,13.17,746453.0
2024-03-28 09:30:00,13.19,13.19,12.99,13.03,496086.0,13.19,13.19,12.99,13.03,496086.0
2024-03-28 09:40:00,13.02,13.12,13.01,13.06,156419.0,13.02,13.12,13.01,13.06,156419.0
2024-03-28 09:50:00,13.06,13.1,13.05,13.07,101756.0,13.06,13.1,13.05,13.07,101756.0
2024-03-28 10:00:00,13.08,13.1,13.0,13.0,222594.0,13.08,13.1,13.0,13.0,222594.0
2024-03-28 10:10:00,13.0,13.01,12.87,12.88,300538.0,13.0,13.01,12.87,12.88,300538.0
2024-03-28 10:20:00,12.88,12.9,12.75,12.79,380014.0,12.88,12.9,12.75,12.79,380014.0
2024-03-28 10:30:00,12.79,12.82,12.78,12.8,148519.0,12.79,12.82,12.78,12.8,148519.0
2024-03-28 10:40:00,12.79,12.84,12.77,12.78,169988.0,12.79,12.84,12.77,12.78,169988.0
2024-03-28 10:50:00,12.78,12.92,12.76,12.84,329261.0,12.78,12.92,12.76,12.84,329261.0
2024-03-28 11:00:00,12.84,12.84,12.68,12.72,307628.0,12.84,12.84,12.68,12.72,307628.0
2024-03-28 11:10:00,12.71,12.74,12.69,12.71,158548.0,12.71,12.74,12.69,12.71,158548.0
2024-03-28 11:20:00,12.71,12.75,12.7,12.7,102968.0,12.71,12.75,12.7,12.7,102968.0
2024-03-28 11:30:00,12.71,12.75,12.66,12.66,236333.0,12.71,12.75,12.66,12.66,236333.0
2024-03-28 11:40:00,12.66,12.71,12.61,12.66,288751.0,12.66,12.71,12.61,12.66,288751.0
2024-03-28 11:50:00,12.65,12.66,12.6,12.63,227654.0,12.65,12.66,12.6,12.63,227654.0
2024-03-28 12:00:00,12.63,12.65,12.58,12.58,152770.0,12.63,12.65,12.58,12.58,152770.0
2024-03-28 12:10:00,12.58,12.59,12.51,12.52,220424.0,12.58,12.59,12.51,12.52,220424.0
2024-03-28 12:20:00,12.52,12.56,12.51,12.51,137027.0,12.52,12.56,12.51,12.51,137027.0
2024-03-28 12:30:00,12.52,12.54,12.5,12.54,144685.0,12.52,12.54,12.5,12.54,144685.0
2024-03-28 12:40:00,12.54,12.54,12.51,12.51,94760.0,12.54,12.54,12.51,12.51,94760.0
2024-03-28 12:50:00,12.51,12.59,12.51,12.59,116189.0,12.51,12.59,12.51,12.59,116189.0
2024-03-28 13:00:00,12.59,12.66,12.55,12.55,179410.0,12.59,12.66,12.55,12.55,179410.0
2024-03-28 13:10:00,12.55,12.6,12.54,12.57,86537.0,12.55,12.6,12.54,12.57,86537.0
2024-03-28 13:20:00,12.56,12.57,12.54,12.54,54532.0,12.56,12.57,12.54,12.54,54532.0
2024-03-28 13:30:00,12.55,12.56,12.51,12.52,90784.0,12.55,12.56,12.51,12.52,90784.0
2024-03-28 13:40:00,12.52,12.54,12.51,12.53,54665.0,12.52,12.54,12.51,12.53,54665.0
2024-03-28 13:50:00,12.53,12.53,12.52,12.53,44636.0,12.53,12.53,12.52,12.53,44636.0
2024-03-28 14:00:00,12.52,12.53,12.51,12.52,56920.0,12.52,12.53,12.51,12.52,56920.0
2024-03-28 14:10:00,12.52,12.55,12.51,12.51,84061.0,12.52,12.55,12.51,12.51,84061.0
2024-03-28 14:20:00,12.52,12.52,12.51,12.52,41814.0,12.52,12.52,12.51,12.52,41814.0
2024-03-28 14:30:00,12.51,12.54,12.5,12.5,124544.0,12.51,12.54,12.5,12.5,124544.0
2024-03-28 14:40:00,12.51,12.51,12.5,12.5,78891.0,12.51,12.51,12.5,12.5,78891.0
2024-03-28 14:50:00,12.51,12.65,12.48,12.61,596106.0,12.51,12.65,12.48,12.61,596106.0
2024-03-28 15:00:00,12.62,12.63,12.58,12.62,83995.0,12.62,12.63,12.58,12.62,83995.0
2024-03-28 15:10:00,12.61,12.63,12.58,12.59,57858.0,12.61,12.63,12.58,12.59,57858.0
2024-03-28 15:20:00,12.58,12.59,12.51,12.52,84669.0,12.58,12.59,12.51,12.52,84669.0
2024-03-28 15:30:00,12.51,12.57,12.51,12.53,117558.0,12.51,12.57,12.51,12.53,117558.0
2024-03-28 15:40:00,12.53,12.56,12.48,12.49,294296.0,12.53,12.56,12.48,12.49,294296.0
2024-03-28 15:50:00,12.5,12.57,12.47,12.52,619270.0,12.5,12.57,12.47,12.52,619270.0
2024-04-01 09:30:00,12.63,12.67,12.43,12.49,315795.0,12.63,12.67,12.43,12.49,315795.0
2024-04-01 09:40:00,12.49,12.55,12.23,12.27,277504.0,12.49,12.55,12.23,12.27,277504.0
2024-04-01 09:50:00,12.26,12.28,12.04,12.16,413160.0,12.26,12.28,12.04,12.16,413160.0
2024-04-01 10:00:00,12.15,12.17,11.96,12.04,454534.0,12.15,12.17,11.96,12.04,454534.0
2024-04-01 10:10:00,12.05,12.08,11.88,11.99,396808.0,12.05,12.08,11.88,11.99,396808.0
2024-04-01 10:20:00,11.99,12.01,11.88,11.9,244173.0,11.99,12.01,11.88,11.9,244173.0
2024-04-01 10:30:00,11.9,11.91,11.78,11.8,371945.0,11.9,11.91,11.78,11.8,371945.0
2024-04-01 10:40:00,11.8,11.86,11.75,11.8,319530.0,11.8,11.86,11.75,11.8,319530.0
2024-04-01 10:50:00,11.8,11.84,11.71,11.84,176515.0,11.8,11.84,11.71,11.84,176515.0
2024-04-01 11:00:00,11.84,11.85,11.76,11.78,116735.0,11.84,11.85,11.76,11.78,116735.0
2024-04-01 11:10:00,11.79,11.88,11.77,11.86,101899.0,11.79,11.88,11.77,11.86,101899.0
2024-04-01 11:20:00,11.86,11.87,11.82,11.85,67553.0,11.86,11.87,11.82,11.85,67553.0
2024-04-01 11:30:00,11.85,11.87,11.69,11.73,283560.0,11.85,11.87,11.69,11.73,283560.0
2024-04-01 11:40:00,11.72,11.74,11.67,11.7,133232.0,11.72,11.74,11.67,11.7,133232.0
2024-04-01 11:50:00,11.7,11.7,11.61,11.69,167166.0,11.7,11.7,11.61,11.69,167166.0
2024-04-01 12:00:00,11.68,11.7,11.62,11.68,102366.0,11.68,11.7,11.62,11.68,102366.0
2024-04-01 12:10:00,11.69,11.69,11.62,11.65,98396.0,11.69,11.69,11.62,11.65,98396.0
2024-04-01 12:20:00,11.65,11.71,11.64,11.69,125669.0,11.65,11.71,11.64,11.69,125669.0
2024-04-01 12:30:00,11.69,11.69,11.64,11.66,91820.0,11.69,11.69,11.64,11.66,91820.0
2024-04-01 12:40:00,11.66,11.66,11.58,11.61,155599.0,11.66,11.66,11.58,11.61,155599.0
2024-04-01 12:50:00,11.61,11.66,11.59,11.63,127455.0,11.61,11.66,11.59,11.63,127455.0
2024-04-01 13:00:00,11.64,11.66,11.58,11.62,165171.0,11.64,11.66,11.58,11.62,165171.0
2024-04-01 13:10:00,11.62,11.74,11.54,11.73,262332.0,11.62,11.74,11.54,11.73,262332.0
2024-04-01 13:20:00,11.73,11.81,11.7,11.76,152125.0,11.73,11.81,11.7,11.76,152125.0
2024-04-01 13:30:00,11.76,11.78,11.71,11.78,95691.0,11.76,11.78,11.71,11.78,95691.0
2024-04-01 13:40:00,11.78,11.95,11.77,11.94,180891.0,11.78,11.95,11.77,11.94,180891.0
2024-04-01 13:50:00,11.93,12.05,11.93,11.96,175824.0,11.93,12.05,11.93,11.96,175824.0
2024-04-01 14:00:00,11.96,11.98,11.89,11.9,90153.0,11.96,11.98,11.89,11.9,90153.0
2024-04-01 14:10:00,11.9,11.9,11.83,11.88,109989.0,11.9,11.9,11.83,11.88,109989.0
2024-04-01 14:20:00,11.88,11.91,11.84,11.88,51440.0,11.88,11.91,11.84,11.88,51440.0
2024-04-01 14:30:00,11.89,11.92,11.84,11.87,67277.0,11.89,11.92,11.84,11.87,67277.0
2024-04-01 14:40:00,11.87,11.89,11.84,11.88,38278.0,11.87,11.89,11.84,11.88,38278.0
2024-04-01 14:50:00,11.88,11.99,11.88,11.94,105828.0,11.88,11.99,11.88,11.94,105828.0
2024-04-01 15:00:00,11.95,12.0,11.93,11.95,145731.0,11.95,12.0,11.93,11.95,145731.0
2024-04-01 15:10:00,11.95,12.03,11.93,11.98,151587.0,11.95,12.03,11.93,11.98,151587.0
2024-04-01 15:20:00,11.98,12.03,11.97,12.01,128255.0,11.98,12.03,11.97,12.01,128255.0
2024-04-01 15:30:00,12.01,12.03,11.91,12.01,156275.0,12.01,12.03,11.91,12.01,156275.0
2024-04-01 15:40:00,12.01,12.07,11.96,12.0,222399.0,12.01,12.07,11.96,12.0,222399.0
2024-04-01 15:50:00,12.0,12.11,11.98,11.99,478688.0,12.0,12.11,11.98,11.99,478688.0
2024-04-02 09:30:00,11.84,11.9,11.68,11.81,284356.0,11.84,11.9,11.68,11.81,284356.0
2024-04-02 09:40:00,11.81,11.99,11.78,11.92,298326.0,11.81,11.99,11.78,11.92,298326.0
2024-04-02 09:50:00,11.92,11.92,11.65,11.74,154796.0,11.92,11.92,11.65,11.74,154796.0
2024-04-02 10:00:00,11.76,11.94,11.71,11.88,121200.0,11.76,11.94,11.71,11.88,121200.0
2024-04-02 10:10:00,11.88,11.9,11.64,11.65,133083.0,11.88,11.9,11.64,11.65,133083.0
2024-04-02 10:20:00,11.66,11.7,11.6,11.64,111553.0,11.66,11.7,11.6,11.64,111553.0
2024-04-02 10:30:00,11.64,11.68,11.56,11.58,191504.0,11.64,11.68,11.56,11.58,191504.0
2024-04-02 10:40:00,11.57,11.65,11.54,11.57,181904.0,11.57,11.65,11.54,11.57,181904.0
2024-04-02 10:50:00,11.58,11.64,11.56,11.6,103676.0,11.58,11.64,11.56,11.6,103676.0
2024-04-02 11:00:00,11.6,11.65,11.57,11.63,107714.0,11.6,11.65,11.57,11.63,107714.0
2024-04-02 11:10:00,11.63,11.67,11.62,11.65,50368.0,11.63,11.67,11.62,11.65,50368.0
2024-04-02 11:20:00,11.66,11.68,11.62,11.63,46571.0,11.66,11.68,11.62,11.63,46571.0
2024-04-02 11:30:00,11.62,11.63,11.58,11.59,71139.0,11.62,11.63,11.58,11.59,71139.0
2024-04-02 11:40:00,11.59,11.6,11.55,11.56,80805.0,11.59,11.6,11.55,11.56,80805.0
2024-04-02 11:50:00,11.56,11.57,11.52,11.55,93672.0,11.56,11.57,11.52,11.55,93672.0
2024-04-02 12:00:00,11.55,11.57,11.52,11.53,81839.0,11.55,11.57,11.52,11.53,81839.0
2024-04-02 12:10:00,11.53,11.56,11.47,11.49,231570.0,11.53,11.56,11.47,11.49,231570.0
2024-04-02 12:20:00,11.49,11.5,11.45,11.46,102469.0,11.49,11.5,11.45,11.46,102469.0
2024-04-02 12:30:00,11.46,11.52,11.46,11.51,78705.0,11.46,11.52,11.46,11.51,78705.0
2024-04-02 12:40:00,11.51,11.55,11.49,11.49,86140.0,11.51,11.55,11.49,11.49,86140.0
2024-04-02 12:50:00,11.48,11.53,11.46,11.49,101449.0,11.48,11.53,11.46,11.49,101449.0
2024-04-02 13:00:00,11.49,11.53,11.47,11.5,64051.0,11.49,11.53,11.47,11.5,64051.0
2024-04-02 13:10:00,11.5,11.56,11.49,11.52,62419.0,11.5,11.56,11.49,11.52,62419.0
2024-04-02 13:20:00,11.51,11.53,11.49,11.5,47384.0,11.51,11.53,11.49,11.5,47384.0
2024-04-02 13:30:00,11.49,11.49,11.44,11.47,114793.0,11.49,11.49,11.44,11.47,114793.0
2024-04-02 13:40:00,11.46,11.48,11.44,11.46,89132.0,11.46,11.48,11.44,11.46,89132.0
2024-04-02 13:50:00,11.46,11.49,11.46,11.46,55384.0,11.46,11.49,11.46,11.46,55384.0
2024-04-02 14:00:00,11.46,11.49,11.44,11.48,60307.0,11.46,11.49,11.44,11.48,60307.0
2024-04-02 14:10:00,11.49,11.5,11.47,11.49,52409.0,11.49,11.5,11.47,11.49,52409.0
2024-04-02 14:20:00,11.48,11.49,11.43,11.44,73518.0,11.48,11.49,11.43,11.44,73518.0
2024-04-02 14:30:00,11.45,11.46,11.41,11.42,48656.0,11.45,11.46,11.41,11.42,48656.0
2024-04-02 14:40:00,11.42,11.43,11.38,11.42,132650.0,11.42,11.43,11.38,11.42,132650.0
2024-04-02 14:50:00,11.43,11.43,11.37,11.38,78714.0,11.43,11.43,11.37,11.38,78714.0
2024-04-02 15:00:00,11.38,11.4,11.37,11.38,70725.0,11.38,11.4,11.37,11.38,70725.0
2024-04-02 15:10:00,11.38,11.39,11.35,11.36,108468.0,11.38,11.39,11.35,11.36,108468.0
2024-04-02 15:20:00,11.36,11.41,11.35,11.36,87694.0,11.36,11.41,11.35,11.36,87694.0
2024-04-02 15:30:00,11.35,11.37,11.32,11.33,148808.0,11.35,11.37,11.32,11.33,148808.0
2024-04-02 15:40:00,11.34,11.35,11.29,11.34,240745.0,11.34,11.35,11.29,11.34,240745.0
2024-04-02 15:50:00,11.34,11.37,11.26,11.26,701394.0,11.34,11.37,11.26,11.26,701394.0
2024-04-03 09:30:00,11.22,11.3,11.08,11.08,344462.0,11.22,11.3,11.08,11.08,344462.0
2024-04-03 09:40:00,11.07,11.12,10.97,11.01,317070.0,11.07,11.12,10.97,11.01,317070.0
2024-04-03 09:50:00,11.02,11.03,10.9,11.02,305449.0,11.02,11.03,10.9,11.02,305449.0
2024-04-03 10:00:00,11.04,11.09,10.97,11.0,136582.0,11.04,11.09,10.97,11.0,136582.0
2024-04-03 10:10:00,10.99,11.05,10.97,11.04,128976.0,10.99,11.05,10.97,11.04,128976.0
2024-04-03 10:20:00,11.05,11.15,11.01,11.13,112199.0,11.05,11.15,11.01,11.13,112199.0
2024-04-03 10:30:00,11.13,11.16,11.09,11.12,72320.0,11.13,11.16,11.09,11.12,72320.0
2024-04-03 10:40:00,11.12,11.24,11.11,11.15,112914.0,11.12,11.24,11.11,11.15,112914.0
2024-04-03 10:50:00,11.15,11.16,11.11,11.12,41445.0,11.15,11.16,11.11,11.12,41445.0
2024-04-03 11:00:00,11.12,11.13,11.07,11.13,57649.0,11.12,11.13,11.07,11.13,57649.0
2024-04-03 11:10:00,11.13,11.19,11.12,11.15,51958.0,11.13,11.19,11.12,11.15,51958.0
2024-04-03 11:20:00,11.16,11.19,11.13,11.17,47496.0,11.16,11.19,11.13,11.17,47496.0
2024-04-03 11:30:00,11.17,11.18,11.15,11.17,36399.0,11.17,11.18,11.15,11.17,36399.0
2024-04-03 11:40:00,11.17,11.2,11.15,11.2,30454.0,11.17,11.2,11.15,11.2,30454.0
2024-04-03 11:50:00,11.2,11.24,11.17,11.22,61973.0,11.2,11.24,11.17,11.22,61973.0
2024-04-03 12:00:00,11.22,11.28,11.21,11.27,58606.0,11.22,11.28,11.21,11.27,58606.0
2024-04-03 12:10:00,11.27,11.27,11.21,11.24,57153.0,11.27,11.27,11.21,11.24,57153.0
2024-04-03 12:20:00,11.24,11.25,11.15,11.16,62067.0,11.24,11.25,11.15,11.16,62067.0
2024-04-03 12:30:00,11.16,11.17,11.08,11.09,78733.0,11.16,11.17,11.08,11.09,78733.0
2024-04-03 12:40:00,11.09,11.16,11.08,11.16,49659.0,11.09,11.16,11.08,11.16,49659.0
2024-04-03 12:50:00,11.16,11.18,11.14,11.17,37814.0,11.16,11.18,11.14,11.17,37814.0
2024-04-03 13:00:00,11.17,11.22,11.16,11.21,31173.0,11.17,11.22,11.16,11.21,31173.0
2024-04-03 13:10:00,11.22,11.33,11.21,11.32,65947.0,11.22,11.33,11.21,11.32,65947.0
2024-04-03 13:20:00,11.33,11.39,11.31,11.37,78548.0,11.33,11.39,11.31,11.37,78548.0
2024-04-03 13:30:00,11.37,11.41,11.36,11.4,54963.0,11.37,11.41,11.36,11.4,54963.0
2024-04-03 13:40:00,11.39,11.42,11.36,11.37,71365.0,11.39,11.42,11.36,11.37,71365.0
2024-04-03 13:50:00,11.38,11.4,11.34,11.38,56568.0,11.38,11.4,11.34,11.38,56568.0
2024-04-03 14:00:00,11.38,11.38,11.35,11.36,19249.0,11.38,11.38,11.35,11.36,19249.0
2024-04-03 14:10:00,11.36,11.38,11.34,11.36,37047.0,11.36,11.38,11.34,11.36,37047.0
2024-04-03 14:20:00,11.36,11.38,11.34,11.35,24626.0,11.36,11.38,11.34,11.35,24626.0
2024-04-03 14:30:00,11.35,11.36,11.31,11.32,35860.0,11.35,11.36,11.31,11.32,35860.0
2024-04-03 14:40:00,11.31,11.37,11.31,11.35,29527.0,11.31,11.37,11.31,11.35,29527.0
2024-04-03 14:50:00,11.36,11.38,11.35,11.37,34860.0,11.36,11.38,11.35,11.37,34860.0
2024-04-03 15:00:00,11.36,11.38,11.35,11.37,45724.0,11.36,11.38,11.35,11.37,45724.0
2024-04-03 15:10:00,11.37,11.38,11.31,11.35,62987.0,11.37,11.38,11.31,11.35,62987.0
2024-04-03 15:20:00,11.35,11.37,11.31,11.37,54218.0,11.35,11.37,11.31,11.37,54218.0
2024-04-03 15:30:00,11.37,11.45,11.36,11.44,116008.0,11.37,11.45,11.36,11.44,116008.0
2024-04-03 15:40:00,11.44,11.48,11.41,11.46,115095.0,11.44,11.48,11.41,11.46,115095.0
2024-04-03 15:50:00,11.47,11.5,11.38,11.39,359779.0,11.47,11.5,11.38,11.39,359779.0
2024-04-04 09:30:00,11.5,11.59,11.38,11.39,139427.0,11.5,11.59,11.38,11.39,139427.0
2024-04-04 09:40:00,11.38,11.52,11.37,11.52,89459.0,11.38,11.52,11.37,11.52,89459.0
2024-04-04 09:50:00,11.51,11.62,11.5,11.6,139545.0,11.51,11.62,11.5,11.6,139545.0
2024-04-04 10:00:00,11.61,11.71,11.58,11.7,164245.0,11.61,11.71,11.58,11.7,164245.0
2024-04-04 10:10:00,11.7,11.72,11.64,11.68,107886.0,11.7,11.72,11.64,11.68,107886.0
2024-04-04 10:20:00,11.69,11.76,11.63,11.76,122526.0,11.69,11.76,11.63,11.76,122526.0
2024-04-04 10:30:00,11.76,11.76,11.66,11.68,61449.0,11.76,11.76,11.66,11.68,61449.0
2024-04-04 10:40:00,11.68,11.79,11.65,11.75,126678.0,11.68,11.79,11.65,11.75,126678.0
2024-04-04 10:50:00,11.75,11.79,11.69,11.7,96359.0,11.75,11.79,11.69,11.7,96359.0
2024-04-04 11:00:00,11.7,11.73,11.64,11.65,64337.0,11.7,11.73,11.64,11.65,64337.0
2024-04-04 11:10:00,11.65,11.7,11.63,11.66,78839.0,11.65,11.7,11.63,11.66,78839.0
2024-04-04 11:20:00,11.66,11.73,11.65,11.72,56581.0,11.66,11.73,11.65,11.72,56581.0
2024-04-04 11:30:00,11.73,11.76,11.72,11.73,55072.0,11.73,11.76,11.72,11.73,55072.0
2024-04-04 11:40:00,11.73,11.76,11.72,11.74,71119.0,11.73,11.76,11.72,11.74,71119.0
2024-04-04 11:50:00,11.74,11.78,11.73,11.78,36156.0,11.74,11.78,11.73,11.78,36156.0
2024-04-04 12:00:00,11.78,11.78,11.72,11.72,61990.0,11.78,11.78,11.72,11.72,61990.0
2024-04-04 12:10:00,11.73,11.73,11.7,11.71,48321.0,11.73,11.73,11.7,11.71,48321.0
2024-04-04 12:20:00,11.72,11.73,11.71,11.73,29213.0,11.72,11.73,11.71,11.73,29213.0
2024-04-04 12:30:00,11.73,11.74,11.7,11.73,52994.0,11.73,11.74,11.7,11.73,52994.0
2024-04-04 12:40:00,11.73,11.74,11.7,11.71,37060.0,11.73,11.74,11.7,11.71,37060.0
2024-04-04 12:50:00,11.71,11.75,11.71,11.74,24023.0,11.71,11.75,11.71,11.74,24023.0
2024-04-04 13:00:00,11.74,11.77,11.73,11.77,50004.0,11.74,11.77,11.73,11.77,50004.0
2024-04-04 13:10:00,11.77,11.79,11.75,11.78,49690.0,11.77,11.79,11.75,11.78,49690.0
2024-04-04 13:20:00,11.79,11.82,11.78,11.82,59734.0,11.79,11.82,11.78,11.82,59734.0
2024-04-04 13:30:00,11.82,11.83,11.77,11.8,97469.0,11.82,11.83,11.77,11.8,97469.0
2024-04-04 13:40:00,11.81,11.81,11.73,11.76,66885.0,11.81,11.81,11.73,11.76,66885.0
2024-04-04 13:50:00,11.76,11.78,11.73,11.75,54762.0,11.76,11.78,11.73,11.75,54762.0
2024-04-04 14:00:00,11.74,11.75,11.7,11.72,81619.0,11.74,11.75,11.7,11.72,81619.0
2024-04-04 14:10:00,11.71,11.73,11.67,11.71,123686.0,11.71,11.73,11.67,11.71,123686.0
2024-04-04 14:20:00,11.7,11.74,11.69,11.71,82334.0,11.7,11.74,11.69,11.71,82334.0
2024-04-04 14:30:00,11.71,11.73,11.65,11.71,97136.0,11.71,11.73,11.65,11.71,97136.0
2024-04-04 14:40:00,11.71,11.71,11.66,11.71,65506.0,11.71,11.71,11.66,11.71,65506.0
2024-04-04 14:50:00,11.7,11.71,11.65,11.7,141475.0,11.7,11.71,11.65,11.7,141475.0
2024-04-04 15:00:00,11.7,11.7,11.61,11.68,140332.0,11.7,11.7,11.61,11.68,140332.0
2024-04-04 15:10:00,11.69,11.72,11.68,11.7,103235.0,11.69,11.72,11.68,11.7,103235.0
2024-04-04 15:20:00,11.7,11.72,11.68,11.7,118355.0,11.7,11.72,11.68,11.7,118355.0
2024-04-04 15:30:00,11.7,11.72,11.6,11.61,94799.0,11.7,11.72,11.6,11.61,94799.0
2024-04-04 15:40:00,11.61,11.61,11.5,11.54,155556.0,11.61,11.61,11.5,11.54,155556.0
2024-04-04 15:50:00,11.54,11.58,11.51,11.52,354316.0,11.54,11.58,11.51,11.52,354316.0
2024-04-05 09:30:00,11.3,11.36,11.13,11.19,320799.0,11.3,11.36,11.13,11.19,320799.0
2024-04-05 09:40:00,11.19,11.25,11.04,11.05,224983.0,11.19,11.25,11.04,11.05,224983.0
2024-04-05 09:50:00,11.04,11.1,11.02,11.04,160998.0,11.04,11.1,11.02,11.04,160998.0
2024-04-05 10:00:00,11.04,11.11,11.01,11.01,235437.0,11.04,11.11,11.01,11.01,235437.0
2024-04-05 10:10:00,11.02,11.07,10.97,11.04,252270.0,11.02,11.07,10.97,11.04,252270.0
2024-04-05 10:20:00,11.04,11.11,11.03,11.07,138420.0,11.04,11.11,11.03,11.07,138420.0
2024-04-05 10:30:00,11.07,11.15,11.06,11.15,110330.0,11.07,11.15,11.06,11.15,110330.0
2024-04-05 10:40:00,11.15,11.16,11.1,11.15,152351.0,11.15,11.16,11.1,11.15,152351.0
2024-04-05 10:50:00,11.15,11.22,11.14,11.21,237218.0,11.15,11.22,11.14,11.21,237218.0
2024-04-05 11:00:00,11.2,11.25,11.18,11.21,133348.0,11.2,11.25,11.18,11.21,133348.0
2024-04-05 11:10:00,11.21,11.33,11.2,11.33,119555.0,11.21,11.33,11.2,11.33,119555.0
2024-04-05 11:20:00,11.33,11.38,11.3,11.37,94350.0,11.33,11.38,11.3,11.37,94350.0
2024-04-05 11:30:00,11.36,11.46,11.35,11.45,60912.0,11.36,11.46,11.35,11.45,60912.0
2024-04-05 11:40:00,11.45,11.47,11.39,11.4,92544.0,11.45,11.47,11.39,11.4,92544.0
2024-04-05 11:50:00,11.4,11.44,11.37,11.37,68007.0,11.4,11.44,11.37,11.37,68007.0
2024-04-05 12:00:00,11.37,11.45,11.36,11.45,58909.0,11.37,11.45,11.36,11.45,58909.0
2024-04-05 12:10:00,11.44,11.5,11.44,11.46,65192.0,11.44,11.5,11.44,11.46,65192.0
2024-04-05 12:20:00,11.46,11.47,11.36,11.38,62547.0,11.46,11.47,11.36,11.38,62547.0
2024-04-05 12:30:00,11.38,11.39,11.33,11.38,36393.0,11.38,11.39,11.33,11.38,36393.0
2024-04-05 12:40:00,11.38,11.43,11.35,11.38,44409.0,11.38,11.43,11.35,11.38,44409.0
2024-04-05 12:50:00,11.38,11.44,11.36,11.44,18342.0,11.38,11.44,11.36,11.44,18342.0
2024-04-05 13:00:00,11.43,11.45,11.37,11.38,47021.0,11.43,11.45,11.37,11.38,47021.0
2024-04-05 13:10:00,11.38,11.39,11.33,11.35,31787.0,11.38,11.39,11.33,11.35,31787.0
2024-04-05 13:20:00,11.35,11.4,11.33,11.34,69161.0,11.35,11.4,11.33,11.34,69161.0
2024-04-05 13:30:00,11.35,11.4,11.33,11.35,73208.0,11.35,11.4,11.33,11.35,73208.0
2024-04-05 13:40:00,11.36,11.37,11.31,11.33,39340.0,11.36,11.37,11.31,11.33,39340.0
2024-04-05 13:50:00,11.33,11.36,11.29,11.3,50052.0,11.33,11.36,11.29,11.3,50052.0
2024-04-05 14:00:00,11.3,11.31,11.26,11.28,41709.0,11.3,11.31,11.26,11.28,41709.0
2024-04-05 14:10:00,11.28,11.3,11.24,11.25,42984.0,11.28,11.3,11.24,11.25,42984.0
2024-04-05 14:20:00,11.26,11.29,11.21,11.21,49904.0,11.26,11.29,11.21,11.21,49904.0
2024-04-05 14:30:00,11.2,11.27,11.2,11.25,61943.0,11.2,11.27,11.2,11.25,61943.0
2024-04-05 14:40:00,11.25,11.28,11.24,11.24,32412.0,11.25,11.28,11.24,11.24,32412.0
2024-04-05 14:50:00,11.25,11.26,11.2,11.21,46553.0,11.25,11.26,11.2,11.21,46553.0
2024-04-05 15:00:00,11.21,11.21,11.19,11.2,39753.0,11.21,11.21,11.19,11.2,39753.0
2024-04-05 15:10:00,11.21,11.3,11.2,11.27,60023.0,11.21,11.3,11.2,11.27,60023.0
2024-04-05 15:20:00,11.27,11.29,11.24,11.29,67979.0,11.27,11.29,11.24,11.29,67979.0
2024-04-05 15:30:00,11.28,11.29,11.23,11.26,76464.0,11.28,11.29,11.23,11.26,76464.0
2024-04-05 15:40:00,11.26,11.32,11.25,11.3,128210.0,11.26,11.32,11.25,11.3,128210.0
2024-04-05 15:50:00,11.31,11.33,11.24,11.25,344544.0,11.31,11.33,11.24,11.25,344544.0
2024-04-08 09:30:00,11.3,11.37,11.2,11.21,150540.0,11.3,11.37,11.2,11.21,150540.0
2024-04-08 09:40:00,11.21,11.25,11.16,11.24,59663.0,11.21,11.25,11.16,11.24,59663.0
2024-04-08 09:50:00,11.24,11.25,11.16,11.22,52567.0,11.24,11.25,11.16,11.22,52567.0
2024-04-08 10:00:00,11.21,11.21,11.01,11.02,115338.0,11.21,11.21,11.01,11.02,115338.0
2024-04-08 10:10:00,11.02,11.03,10.94,10.96,220436.0,11.02,11.03,10.94,10.96,220436.0
2024-04-08 10:20:00,10.96,11.1,10.96,11.09,69092.0,10.96,11.1,10.96,11.09,69092.0
2024-04-08 10:30:00,11.09,11.12,11.03,11.06,45185.0,11.09,11.12,11.03,11.06,45185.0
2024-04-08 10:40:00,11.05,11.17,11.03,11.15,160166.0,11.05,11.17,11.03,11.15,160166.0
2024-04-08 10:50:00,11.15,11.17,11.03,11.04,113274.0,11.15,11.17,11.03,11.04,113274.0
2024-04-08 11:00:00,11.04,11.05,11.0,11.0,46302.0,11.04,11.05,11.0,11.0,46302.0
2024-04-08 11:10:00,11.01,11.04,10.99,11.04,42625.0,11.01,11.04,10.99,11.04,42625.0
2024-04-08 11:20:00,11.04,11.04,10.97,10.97,50627.0,11.04,11.04,10.97,10.97,50627.0
2024-04-08 11:30:00,10.97,11.01,10.95,10.97,64927.0,10.97,11.01,10.95,10.97,64927.0
2024-04-08 11:40:00,10.97,10.98,10.94,10.96,50771.0,10.97,10.98,10.94,10.96,50771.0
2024-04-08 11:50:00,10.95,10.97,10.92,10.97,61200.0,10.95,10.97,10.92,10.97,61200.0
2024-04-08 12:00:00,10.96,10.99,10.92,10.97,54285.0,10.96,10.99,10.92,10.97,54285.0
2024-04-08 12:10:00,10.97,11.0,10.96,10.99,32181.0,10.97,11.0,10.96,10.99,32181.0
2024-04-08 12:20:00,10.99,11.0,10.98,10.99,52635.0,10.99,11.0,10.98,10.99,52635.0
2024-04-08 12:30:00,10.99,11.01,10.97,10.97,51759.0,10.99,11.01,10.97,10.97,51759.0
2024-04-08 12:40:00,10.98,11.02,10.97,11.02,42636.0,10.98,11.02,10.97,11.02,42636.0
2024-04-08 12:50:00,11.02,11.02,10.97,10.97,38022.0,11.02,11.02,10.97,10.97,38022.0
2024-04-08 13:00:00,10.98,10.98,10.95,10.96,55273.0,10.98,10.98,10.95,10.96,55273.0
2024-04-08 13:10:00,10.96,10.97,10.95,10.97,30078.0,10.96,10.97,10.95,10.97,30078.0
2024-04-08 13:20:00,10.96,10.98,10.95,10.98,36630.0,10.96,10.98,10.95,10.98,36630.0
2024-04-08 13:30:00,10.98,11.0,10.97,10.99,31875.0,10.98,11.0,10.97,10.99,31875.0
2024-04-08 13:40:00,10.98,10.99,10.97,10.98,51641.0,10.98,10.99,10.97,10.98,51641.0
2024-04-08 13:50:00,10.99,11.03,10.99,11.03,32873.0,10.99,11.03,10.99,11.03,32873.0
2024-04-08 14:00:00,11.02,11.05,11.02,11.04,31068.0,11.02,11.05,11.02,11.04,31068.0
2024-04-08 14:10:00,11.04,11.04,11.02,11.03,36017.0,11.04,11.04,11.02,11.03,36017.0
2024-04-08 14:20:00,11.03,11.03,10.99,10.99,38351.0,11.03,11.03,10.99,10.99,38351.0
2024-04-08 14:30:00,10.99,11.01,10.98,11.01,21177.0,10.99,11.01,10.98,11.01,21177.0
2024-04-08 14:40:00,11.01,11.03,11.0,11.01,29276.0,11.01,11.03,11.0,11.01,29276.0
2024-04-08 14:50:00,11.02,11.02,11.0,11.01,19778.0,11.02,11.02,11.0,11.01,19778.0
2024-04-08 15:00:00,11.01,11.02,10.96,10.96,34354.0,11.01,11.02,10.96,10.96,34354.0
2024-04-08 15:10:00,10.96,10.98,10.96,10.96,21877.0,10.96,10.98,10.96,10.96,21877.0
2024-04-08 15:20:00,10.96,11.0,10.96,10.99,39073.0,10.96,11.0,10.96,10.99,39073.0
2024-04-08 15:30:00,10.99,11.0,10.97,10.97,52740.0,10.99,11.0,10.97,10.97,52740.0
2024-04-08 15:40:00,10.97,10.98,10.95,10.96,146614.0,10.97,10.98,10.95,10.96,146614.0
2024-04-08 15:50:00,10.96,10.96,10.84,10.84,535314.0,10.96,10.96,10.84,10.84,535314.0
2024-04-09 09:30:00,10.85,11.03,10.73,10.99,220445.0,10.85,11.03,10.73,10.99,220445.0
2024-04-09 09:40:00,10.98,10.99,10.83,10.84,80573.0,10.98,10.99,10.83,10.84,80573.0
2024-04-09 09:50:00,10.84,10.86,10.78,10.84,91838.0,10.84,10.86,10.78,10.84,91838.0
2024-04-09 10:00:00,10.83,10.97,10.82,10.96,81214.0,10.83,10.97,10.82,10.96,81214.0
2024-04-09 10:10:00,10.96,11.0,10.94,10.96,73630.0,10.96,11.0,10.94,10.96,73630.0
2024-04-09 10:20:00,10.96,10.99,10.91,10.92,95513.0,10.96,10.99,10.91,10.92,95513.0
2024-04-09 10:30:00,10.93,10.93,10.88,10.92,64270.0,10.93,10.93,10.88,10.92,64270.0
2024-04-09 10:40:00,10.93,11.02,10.88,11.02,127693.0,10.93,11.02,10.88,11.02,127693.0
2024-04-09 10:50:00,11.02,11.18,11.0,11.08,266486.0,11.02,11.18,11.0,11.08,266486.0
2024-04-09 11:00:00,11.09,11.11,11.04,11.11,71161.0,11.09,11.11,11.04,11.11,71161.0
2024-04-09 11:10:00,11.12,11.15,11.08,11.1,82034.0,11.12,11.15,11.08,11.1,82034.0
2024-04-09 11:20:00,11.1,11.11,11.01,11.03,58562.0,11.1,11.11,11.01,11.03,58562.0
2024-04-09 11:30:00,11.02,11.05,11.01,11.04,36274.0,11.02,11.05,11.01,11.04,36274.0
2024-04-09 11:40:00,11.04,11.07,11.02,11.07,39785.0,11.04,11.07,11.02,11.07,39785.0
2024-04-09 11:50:00,11.06,11.08,11.04,11.08,25589.0,11.06,11.08,11.04,11.08,25589.0
2024-04-09 12:00:00,11.07,11.11,11.06,11.1,27376.0,11.07,11.11,11.06,11.1,27376.0
2024-04-09 12:10:00,11.11,11.13,11.09,11.1,38567.0,11.11,11.13,11.09,11.1,38567.0
2024-04-09 12:20:00,11.09,11.1,11.04,11.06,31639.0,11.09,11.1,11.04,11.06,31639.0
2024-04-09 12:30:00,11.05,11.06,11.02,11.03,35125.0,11.05,11.06,11.02,11.03,35125.0
2024-04-09 12:40:00,11.03,11.05,11.0,11.02,65548.0,11.03,11.05,11.0,11.02,65548.0
2024-04-09 12:50:00,11.02,11.04,11.02,11.04,29582.0,11.02,11.04,11.02,11.04,29582.0
2024-04-09 13:00:00,11.04,11.05,11.01,11.04,28373.0,11.04,11.05,11.01,11.04,28373.0
2024-04-09 13:10:00,11.04,11.1,11.03,11.1,22763.0,11.04,11.1,11.03,11.1,22763.0
2024-04-09 13:20:00,11.1,11.12,11.08,11.09,42589.0,11.1,11.12,11.08,11.09,42589.0
2024-04-09 13:30:00,11.09,11.09,11.04,11.05,37009.0,11.09,11.09,11.04,11.05,37009.0
2024-04-09 13:40:00,11.04,11.05,11.02,11.04,19416.0,11.04,11.05,11.02,11.04,19416.0
2024-04-09 13:50:00,11.04,11.05,11.02,11.03,24393.0,11.04,11.05,11.02,11.03,24393.0
2024-04-09 14:00:00,11.03,11.03,11.01,11.03,24805.0,11.03,11.03,11.01,11.03,24805.0
2024-04-09 14:10:00,11.03,11.03,11.0,11.02,17532.0,11.03,11.03,11.0,11.02,17532.0
2024-04-09 14:20:00,11.01,11.02,10.97,10.97,41142.0,11.01,11.02,10.97,10.97,41142.0
2024-04-09 14:30:00,10.97,11.0,10.96,10.97,27004.0,10.97,11.0,10.96,10.97,27004.0
2024-04-09 14:40:00,10.97,10.98,10.96,10.97,18747.0,10.97,10.98,10.96,10.97,18747.0
2024-04-09 14:50:00,10.98,10.98,10.9,10.91,53727.0,10.98,10.98,10.9,10.91,53727.0
2024-04-09 15:00:00,10.91,10.91,10.86,10.87,58356.0,10.91,10.91,10.86,10.87,58356.0
2024-04-09 15:10:00,10.86,10.91,10.86,10.91,39956.0,10.86,10.91,10.86,10.91,39956.0
2024-04-09 15:20:00,10.91,10.97,10.9,10.96,80856.0,10.91,10.97,10.9,10.96,80856.0
2024-04-09 15:30:00,10.95,11.02,10.94,11.01,64574.0,10.95,11.02,10.94,11.01,64574.0
2024-04-09 15:40:00,11.02,11.07,11.0,11.05,193968.0,11.02,11.07,11.0,11.05,193968.0
2024-04-09 15:50:00,11.05,11.07,11.01,11.01,401524.0,11.05,11.07,11.01,11.01,401524.0
2024-04-10 09:30:00,10.9,11.05,10.79,10.89,338576.0,10.9,11.05,10.79,10.89,338576.0
2024-04-10 09:40:00,10.88,11.07,10.86,11.0,145933.0,10.88,11.07,10.86,11.0,145933.0
2024-04-10 09:50:00,11.0,11.01,10.94,10.97,120635.0,11.0,11.01,10.94,10.97,120635.0
2024-04-10 10:00:00,10.97,10.97,10.86,10.88,67173.0,10.97,10.97,10.86,10.88,67173.0
2024-04-10 10:10:00,10.88,10.91,10.82,10.88,81747.0,10.88,10.91,10.82,10.88,81747.0
2024-04-10 10:20:00,10.88,10.94,10.85,10.93,56418.0,10.88,10.94,10.85,10.93,56418.0
2024-04-10 10:30:00,10.93,10.97,10.9,10.93,52371.0,10.93,10.97,10.9,10.93,52371.0
2024-04-10 10:40:00,10.93,10.99,10.9,10.92,64635.0,10.93,10.99,10.9,10.92,64635.0
2024-04-10 10:50:00,10.92,10.93,10.86,10.88,36804.0,10.92,10.93,10.86,10.88,36804.0
2024-04-10 11:00:00,10.87,10.88,10.83,10.85,53974.0,10.87,10.88,10.83,10.85,53974.0
2024-04-10 11:10:00,10.86,10.86,10.83,10.85,41756.0,10.86,10.86,10.83,10.85,41756.0
2024-04-10 11:20:00,10.85,10.9,10.84,10.9,35282.0,10.85,10.9,10.84,10.9,35282.0
2024-04-10 11:30:00,10.89,10.9,10.87,10.88,17768.0,10.89,10.9,10.87,10.88,17768.0
2024-04-10 11:40:00,10.87,10.91,10.84,10.89,46958.0,10.87,10.91,10.84,10.89,46958.0
2024-04-10 11:50:00,10.89,10.92,10.86,10.86,35351.0,10.89,10.92,10.86,10.86,35351.0
2024-04-10 12:00:00,10.86,10.87,10.83,10.84,63370.0,10.86,10.87,10.83,10.84,63370.0
2024-04-10 12:10:00,10.83,10.86,10.82,10.83,40801.0,10.83,10.86,10.82,10.83,40801.0
2024-04-10 12:20:00,10.83,10.84,10.81,10.84,55195.0,10.83,10.84,10.81,10.84,55195.0
2024-04-10 12:30:00,10.84,10.91,10.83,10.91,46987.0,10.84,10.91,10.83,10.91,46987.0
2024-04-10 12:40:00,10.91,10.95,10.9,10.91,62729.0,10.91,10.95,10.9,10.91,62729.0
2024-04-10 12:50:00,10.91,10.93,10.9,10.91,30846.0,10.91,10.93,10.9,10.91,30846.0
2024-04-10 13:00:00,10.91,10.91,10.82,10.83,41193.0,10.91,10.91,10.82,10.83,41193.0
2024-04-10 13:10:00,10.83,10.83,10.8,10.81,41066.0,10.83,10.83,10.8,10.81,41066.0
2024-04-10 13:20:00,10.81,10.86,10.81,10.82,29780.0,10.81,10.86,10.81,10.82,29780.0
2024-04-10 13:30:00,10.82,10.84,10.77,10.77,81053.0,10.82,10.84,10.77,10.77,81053.0
2024-04-10 13:40:00,10.77,10.78,10.75,10.77,46975.0,10.77,10.78,10.75,10.77,46975.0
2024-04-10 13:50:00,10.77,10.88,10.76,10.84,93995.0,10.77,10.88,10.76,10.84,93995.0
2024-04-10 14:00:00,10.85,10.89,10.82,10.87,45707.0,10.85,10.89,10.82,10.87,45707.0
2024-04-10 14:10:00,10.87,10.98,10.85,10.9,158589.0,10.87,10.98,10.85,10.9,158589.0
2024-04-10 14:20:00,10.9,10.92,10.84,10.85,58004.0,10.9,10.92,10.84,10.85,58004.0
2024-04-10 14:30:00,10.84,10.86,10.82,10.83,27409.0,10.84,10.86,10.82,10.83,27409.0
2024-04-10 14:40:00,10.83,10.84,10.81,10.83,18094.0,10.83,10.84,10.81,10.83,18094.0
2024-04-10 14:50:00,10.83,10.85,10.81,10.83,37678.0,10.83,10.85,10.81,10.83,37678.0
2024-04-10 15:00:00,10.82,10.86,10.8,10.86,34981.0,10.82,10.86,10.8,10.86,34981.0
2024-04-10 15:10:00,10.86,10.92,10.85,10.91,64777.0,10.86,10.92,10.85,10.91,64777.0
2024-04-10 15:20:00,10.92,10.93,10.89,10.9,61365.0,10.92,10.93,10.89,10.9,61365.0
2024-04-10 15:30:00,10.89,10.91,10.87,10.89,57394.0,10.89,10.91,10.87,10.89,57394.0
2024-04-10 15:40:00,10.9,10.94,10.89,10.91,93979.0,10.9,10.94,10.89,10.91,93979.0
2024-04-10 15:50:00,10.91,10.92,10.84,10.85,253682.0,10.91,10.92,10.84,10.85,253682.0
2024-04-11 09:30:00,10.91,11.06,10.9,10.93,175866.0,10.91,11.06,10.9,10.93,175866.0
2024-04-11 09:40:00,10.92,10.94,10.85,10.91,73668.0,10.92,10.94,10.85,10.91,73668.0
2024-04-11 09:50:00,10.91,10.97,10.88,10.94,60312.0,10.91,10.97,10.88,10.94,60312.0
2024-04-11 10:00:00,10.94,10.99,10.91,10.94,75869.0,10.94,10.99,10.91,10.94,75869.0
2024-04-11 10:10:00,10.94,10.97,10.9,10.92,43021.0,10.94,10.97,10.9,10.92,43021.0
2024-04-11 10:20:00,10.92,10.93,10.86,10.88,51875.0,10.92,10.93,10.86,10.88,51875.0
2024-04-11 10:30:00,10.89,10.93,10.87,10.9,34049.0,10.89,10.93,10.87,10.9,34049.0
2024-04-11 10:40:00,10.9,10.95,10.9,10.94,56261.0,10.9,10.95,10.9,10.94,56261.0
2024-04-11 10:50:00,10.94,10.97,10.8,10.81,89859.0,10.94,10.97,10.8,10.81,89859.0
2024-04-11 11:00:00,10.81,10.85,10.8,10.83,31302.0,10.81,10.85,10.8,10.83,31302.0
2024-04-11 11:10:00,10.83,10.84,10.8,10.82,46071.0,10.83,10.84,10.8,10.82,46071.0
2024-04-11 11:20:00,10.82,10.84,10.81,10.83,36970.0,10.82,10.84,10.81,10.83,36970.0
2024-04-11 11:30:00,10.83,10.86,10.82,10.86,24842.0,10.83,10.86,10.82,10.86,24842.0
2024-04-11 11:40:00,10.85,10.86,10.83,10.85,34674.0,10.85,10.86,10.83,10.85,34674.0
2024-04-11 11:50:00,10.85,10.95,10.84,10.95,55732.0,10.85,10.95,10.84,10.95,55732.0
2024-04-11 12:00:00,10.95,10.96,10.92,10.96,49435.0,10.95,10.96,10.92,10.96,49435.0
2024-04-11 12:10:00,10.96,11.0,10.93,10.96,78378.0,10.96,11.0,10.93,10.96,78378.0
2024-04-11 12:20:00,10.95,10.96,10.9,10.92,60648.0,10.95,10.96,10.9,10.92,60648.0
2024-04-11 12:30:00,10.91,10.92,10.9,10.91,19935.0,10.91,10.92,10.9,10.91,19935.0
2024-04-11 12:40:00,10.91,10.98,10.89,10.96,37218.0,10.91,10.98,10.89,10.96,37218.0
2024-04-11 12:50:00,10.95,10.99,10.94,10.99,39360.0,10.95,10.99,10.94,10.99,39360.0
2024-04-11 13:00:00,10.98,11.12,10.98,11.08,189441.0,10.98,11.12,10.98,11.08,189441.0
2024-04-11 13:10:00,11.09,11.15,11.08,11.15,75455.0,11.09,11.15,11.08,11.15,75455.0
2024-04-11 13:20:00,11.15,11.32,11.12,11.23,377477.0,11.15,11.32,11.12,11.23,377477.0
2024-04-11 13:30:00,11.23,11.31,11.23,11.28,98484.0,11.23,11.31,11.23,11.28,98484.0
2024-04-11 13:40:00,11.28,11.29,11.24,11.28,69740.0,11.28,11.29,11.24,11.28,69740.0
2024-04-11 13:50:00,11.28,11.28,11.23,11.26,57464.0,11.28,11.28,11.23,11.26,57464.0
2024-04-11 14:00:00,11.25,11.28,11.24,11.25,44673.0,11.25,11.28,11.24,11.25,44673.0
2024-04-11 14:10:00,11.25,11.27,11.21,11.26,60941.0,11.25,11.27,11.21,11.26,60941.0
2024-04-11 14:20:00,11.26,11.32,11.24,11.28,87231.0,11.26,11.32,11.24,11.28,87231.0
2024-04-11 14:30:00,11.27,11.3,11.27,11.28,54447.0,11.27,11.3,11.27,11.28,54447.0
2024-04-11 14:40:00,11.28,11.29,11.24,11.27,39752.0,11.28,11.29,11.24,11.27,39752.0
2024-04-11 14:50:00,11.27,11.27,11.24,11.25,47537.0,11.27,11.27,11.24,11.25,47537.0
2024-04-11 15:00:00,11.26,11.32,11.25,11.28,62944.0,11.26,11.32,11.25,11.28,62944.0
2024-04-11 15:10:00,11.28,11.29,11.25,11.28,40531.0,11.28,11.29,11.25,11.28,40531.0
2024-04-11 15:20:00,11.28,11.32,11.25,11.32,115452.0,11.28,11.32,11.25,11.32,115452.0
2024-04-11 15:30:00,11.32,11.34,11.29,11.3,97627.0,11.32,11.34,11.29,11.3,97627.0
2024-04-11 15:40:00,11.31,11.35,11.31,11.34,116121.0,11.31,11.35,11.31,11.34,116121.0
2024-04-11 15:50:00,11.33,11.39,11.28,11.29,332927.0,11.33,11.39,11.28,11.29,332927.0
2024-04-12 09:30:00,11.21,11.23,11.02,11.09,124615.0,11.21,11.23,11.02,11.09,124615.0
2024-04-12 09:40:00,11.09,11.09,10.98,11.0,79723.0,11.09,11.09,10.98,11.0,79723.0
2024-04-12 09:50:00,11.01,11.04,10.96,11.04,74077.0,11.01,11.04,10.96,11.04,74077.0
2024-04-12 10:00:00,11.03,11.07,11.01,11.07,53105.0,11.03,11.07,11.01,11.07,53105.0
2024-04-12 10:10:00,11.07,11.11,11.0,11.08,69691.0,11.07,11.11,11.0,11.08,69691.0
2024-04-12 10:20:00,11.09,11.13,11.08,11.12,41460.0,11.09,11.13,11.08,11.12,41460.0
2024-04-12 10:30:00,11.11,11.13,11.03,11.07,71652.0,11.11,11.13,11.03,11.07,71652.0
2024-04-12 10:40:00,11.08,11.11,11.03,11.11,85643.0,11.08,11.11,11.03,11.11,85643.0
2024-04-12 10:50:00,11.11,11.15,11.01,11.04,77602.0,11.11,11.15,11.01,11.04,77602.0
2024-04-12 11:00:00,11.03,11.12,11.03,11.12,49474.0,11.03,11.12,11.03,11.12,49474.0
2024-04-12 11:10:00,11.11,11.15,11.1,11.15,51326.0,11.11,11.15,11.1,11.15,51326.0
2024-04-12 11:20:00,11.16,11.17,11.13,11.15,23587.0,11.16,11.17,11.13,11.15,23587.0
2024-04-12 11:30:00,11.15,11.17,11.13,11.14,25864.0,11.15,11.17,11.13,11.14,25864.0
2024-04-12 11:40:00,11.13,11.15,11.08,11.13,59395.0,11.13,11.15,11.08,11.13,59395.0
2024-04-12 11:50:00,11.13,11.14,11.1,11.12,24906.0,11.13,11.14,11.1,11.12,24906.0
2024-04-12 12:00:00,11.12,11.15,11.11,11.15,23582.0,11.12,11.15,11.11,11.15,23582.0
2024-04-12 12:10:00,11.14,11.19,11.1,11.13,89030.0,11.14,11.19,11.1,11.13,89030.0
2024-04-12 12:20:00,11.12,11.14,11.11,11.12,16329.0,11.12,11.14,11.11,11.12,16329.0
2024-04-12 12:30:00,11.12,11.13,11.05,11.05,95206.0,11.12,11.13,11.05,11.05,95206.0
2024-04-12 12:40:00,11.04,11.1,11.04,11.08,43879.0,11.04,11.1,11.04,11.08,43879.0
2024-04-12 12:50:00,11.08,11.13,11.06,11.13,44281.0,11.08,11.13,11.06,11.13,44281.0
2024-04-12 13:00:00,11.13,11.13,11.05,11.05,45324.0,11.13,11.13,11.05,11.05,45324.0
2024-04-12 13:10:00,11.05,11.07,11.01,11.03,44360.0,11.05,11.07,11.01,11.03,44360.0
2024-04-12 13:20:00,11.02,11.03,10.98,11.0,103549.0,11.02,11.03,10.98,11.0,103549.0
2024-04-12 13:30:00,10.99,11.02,10.96,11.02,42056.0,10.99,11.02,10.96,11.02,42056.0
2024-04-12 13:40:00,11.01,11.05,10.99,11.04,29349.0,11.01,11.05,10.99,11.04,29349.0
2024-04-12 13:50:00,11.04,11.04,11.01,11.03,24807.0,11.04,11.04,11.01,11.03,24807.0
2024-04-12 14:00:00,11.03,11.03,11.01,11.02,22626.0,11.03,11.03,11.01,11.02,22626.0
2024-04-12 14:10:00,11.02,11.04,11.01,11.01,32809.0,11.02,11.04,11.01,11.01,32809.0
2024-04-12 14:20:00,11.02,11.02,10.96,10.97,50539.0,11.02,11.02,10.96,10.97,50539.0
2024-04-12 14:30:00,10.96,10.97,10.91,10.92,72838.0,10.96,10.97,10.91,10.92,72838.0
2024-04-12 14:40:00,10.92,10.93,10.9,10.92,93270.0,10.92,10.93,10.9,10.92,93270.0
2024-04-12 14:50:00,10.92,10.93,10.9,10.91,36385.0,10.92,10.93,10.9,10.91,36385.0
2024-04-12 15:00:00,10.91,10.92,10.88,10.92,53006.0,10.91,10.92,10.88,10.92,53006.0
2024-04-12 15:10:00,10.91,10.92,10.85,10.87,52104.0,10.91,10.92,10.85,10.87,52104.0
2024-04-12 15:20:00,10.87,10.88,10.86,10.86,30946.0,10.87,10.88,10.86,10.86,30946.0
2024-04-12 15:30:00,10.86,10.88,10.85,10.87,90864.0,10.86,10.88,10.85,10.87,90864.0
2024-04-12 15:40:00,10.87,10.89,10.85,10.85,147025.0,10.87,10.89,10.85,10.85,147025.0
2024-04-12 15:50:00,10.86,10.86,10.76,10.77,372748.0,10.86,10.86,10.76,10.77,372748.0
2024-04-15 09:30:00,10.81,10.84,10.69,10.7,154340.0,10.81,10.84,10.69,10.7,154340.0
2024-04-15 09:40:00,10.69,10.7,10.55,10.55,200060.0,10.69,10.7,10.55,10.55,200060.0
2024-04-15 09:50:00,10.55,10.58,10.48,10.58,165962.0,10.55,10.58,10.48,10.58,165962.0
2024-04-15 10:00:00,10.57,10.57,10.45,10.46,231838.0,10.57,10.57,10.45,10.46,231838.0
2024-04-15 10:10:00,10.46,10.53,10.44,10.47,56910.0,10.46,10.53,10.44,10.47,56910.0
2024-04-15 10:20:00,10.48,10.48,10.34,10.35,205843.0,10.48,10.48,10.34,10.35,205843.0
2024-04-15 10:30:00,10.35,10.36,10.25,10.26,305567.0,10.35,10.36,10.25,10.26,305567.0
2024-04-15 10:40:00,10.26,10.26,10.17,10.18,238291.0,10.26,10.26,10.17,10.18,238291.0
2024-04-15 10:50:00,10.17,10.3,10.13,10.25,161850.0,10.17,10.3,10.13,10.25,161850.0
2024-04-15 11:00:00,10.25,10.33,10.24,10.3,72049.0,10.25,10.33,10.24,10.3,72049.0
2024-04-15 11:10:00,10.29,10.34,10.26,10.27,54695.0,10.29,10.34,10.26,10.27,54695.0
2024-04-15 11:20:00,10.27,10.29,10.25,10.28,26829.0,10.27,10.29,10.25,10.28,26829.0
2024-04-15 11:30:00,10.28,10.31,10.27,10.3,33929.0,10.28,10.31,10.27,10.3,33929.0
2024-04-15 11:40:00,10.3,10.35,10.3,10.3,76779.0,10.3,10.35,10.3,10.3,76779.0
2024-04-15 11:50:00,10.31,10.31,10.26,10.26,33684.0,10.31,10.31,10.26,10.26,33684.0
2024-04-15 12:00:00,10.26,10.28,10.25,10.26,36329.0,10.26,10.28,10.25,10.26,36329.0
2024-04-15 12:10:00,10.26,10.27,10.22,10.22,19331.0,10.26,10.27,10.22,10.22,19331.0
2024-04-15 12:20:00,10.22,10.24,10.18,10.2,69485.0,10.22,10.24,10.18,10.2,69485.0
2024-04-15 12:30:00,10.2,10.21,10.15,10.17,59596.0,10.2,10.21,10.15,10.17,59596.0
2024-04-15 12:40:00,10.17,10.2,10.15,10.2,50404.0,10.17,10.2,10.15,10.2,50404.0
2024-04-15 12:50:00,10.19,10.21,10.17,10.18,36175.0,10.19,10.21,10.17,10.18,36175.0
2024-04-15 13:00:00,10.17,10.22,10.16,10.21,45262.0,10.17,10.22,10.16,10.21,45262.0
2024-04-15 13:10:00,10.21,10.23,10.18,10.19,53943.0,10.21,10.23,10.18,10.19,53943.0
2024-04-15 13:20:00,10.18,10.19,10.12,10.13,71974.0,10.18,10.19,10.12,10.13,71974.0
2024-04-15 13:30:00,10.12,10.18,10.1,10.18,93152.0,10.12,10.18,10.1,10.18,93152.0
2024-04-15 13:40:00,10.18,10.22,10.14,10.14,51432.0,10.18,10.22,10.14,10.14,51432.0
2024-04-15 13:50:00,10.14,10.15,10.1,10.13,90433.0,10.14,10.15,10.1,10.13,90433.0
2024-04-15 14:00:00,10.14,10.2,10.11,10.18,112502.0,10.14,10.2,10.11,10.18,112502.0
2024-04-15 14:10:00,10.18,10.19,10.15,10.18,43296.0,10.18,10.19,10.15,10.18,43296.0
2024-04-15 14:20:00,10.18,10.19,10.16,10.18,80294.0,10.18,10.19,10.16,10.18,80294.0
2024-04-15 14:30:00,10.17,10.25,10.16,10.23,141894.0,10.17,10.25,10.16,10.23,141894.0
2024-04-15 14:40:00,10.23,10.24,10.16,10.18,57184.0,10.23,10.24,10.16,10.18,57184.0
2024-04-15 14:50:00,10.18,10.21,10.14,10.21,125843.0,10.18,10.21,10.14,10.21,125843.0
2024-04-15 15:00:00,10.2,10.21,10.17,10.21,77888.0,10.2,10.21,10.17,10.21,77888.0
2024-04-15 15:10:00,10.21,10.22,10.15,10.16,56150.0,10.21,10.22,10.15,10.16,56150.0
2024-04-15 15:20:00,10.16,10.19,10.13,10.13,73682.0,10.16,10.19,10.13,10.13,73682.0
2024-04-15 15:30:00,10.14,10.15,10.11,10.11,103993.0,10.14,10.15,10.11,10.11,103993.0
2024-04-15 15:40:00,10.12,10.12,10.07,10.11,225827.0,10.12,10.12,10.07,10.11,225827.0
2024-04-15 15:50:00,10.1,10.13,10.06,10.07,399534.0,10.1,10.13,10.06,10.07,399534.0
2024-04-16 09:30:00,10.0,10.25,9.95,10.16,301116.0,10.0,10.25,9.95,10.16,301116.0
2024-04-16 09:40:00,10.16,10.22,10.06,10.08,87521.0,10.16,10.22,10.06,10.08,87521.0
2024-04-16 09:50:00,10.09,10.18,10.01,10.17,118276.0,10.09,10.18,10.01,10.17,118276.0
2024-04-16 10:00:00,10.17,10.19,10.08,10.18,63655.0,10.17,10.19,10.08,10.18,63655.0
2024-04-16 10:10:00,10.17,10.29,10.17,10.29,158962.0,10.17,10.29,10.17,10.29,158962.0
2024-04-16 10:20:00,10.29,10.32,10.19,10.2,110905.0,10.29,10.32,10.19,10.2,110905.0
2024-04-16 10:30:00,10.2,10.28,10.19,10.27,44010.0,10.2,10.28,10.19,10.27,44010.0
2024-04-16 10:40:00,10.27,10.38,10.27,10.32,100684.0,10.27,10.38,10.27,10.32,100684.0
2024-04-16 10:50:00,10.32,10.38,10.29,10.3,130829.0,10.32,10.38,10.29,10.3,130829.0
2024-04-16 11:00:00,10.3,10.3,10.2,10.2,95433.0,10.3,10.3,10.2,10.2,95433.0
2024-04-16 11:10:00,10.21,10.24,10.17,10.17,40304.0,10.21,10.24,10.17,10.17,40304.0
2024-04-16 11:20:00,10.18,10.24,10.16,10.24,58854.0,10.18,10.24,10.16,10.24,58854.0
2024-04-16 11:30:00,10.23,10.28,10.22,10.28,42253.0,10.23,10.28,10.22,10.28,42253.0
2024-04-16 11:40:00,10.28,10.33,10.27,10.3,28514.0,10.28,10.33,10.27,10.3,28514.0
2024-04-16 11:50:00,10.3,10.4,10.3,10.37,108307.0,10.3,10.4,10.3,10.37,108307.0
2024-04-16 12:00:00,10.37,10.42,10.33,10.38,67737.0,10.37,10.42,10.33,10.38,67737.0
2024-04-16 12:10:00,10.38,10.4,10.33,10.34,31531.0,10.38,10.4,10.33,10.34,31531.0
2024-04-16 12:20:00,10.34,10.4,10.32,10.38,65424.0,10.34,10.4,10.32,10.38,65424.0
2024-04-16 12:30:00,10.39,10.41,10.37,10.39,37118.0,10.39,10.41,10.37,10.39,37118.0
2024-04-16 12:40:00,10.4,10.4,10.38,10.39,32022.0,10.4,10.4,10.38,10.39,32022.0
2024-04-16 12:50:00,10.4,10.41,10.38,10.39,28350.0,10.4,10.41,10.38,10.39,28350.0
2024-04-16 13:00:00,10.39,10.41,10.38,10.4,46051.0,10.39,10.41,10.38,10.4,46051.0
2024-04-16 13:10:00,10.4,10.4,10.36,10.38,77218.0,10.4,10.4,10.36,10.38,77218.0
2024-04-16 13:20:00,10.38,10.38,10.24,10.24,69365.0,10.38,10.38,10.24,10.24,69365.0
2024-04-16 13:30:00,10.24,10.31,10.18,10.28,83803.0,10.24,10.31,10.18,10.28,83803.0
2024-04-16 13:40:00,10.28,10.38,10.28,10.35,70006.0,10.28,10.38,10.28,10.35,70006.0
2024-04-16 13:50:00,10.35,10.36,10.3,10.35,32846.0,10.35,10.36,10.3,10.35,32846.0
2024-04-16 14:00:00,10.35,10.44,10.32,10.44,70549.0,10.35,10.44,10.32,10.44,70549.0
2024-04-16 14:10:00,10.44,10.44,10.35,10.37,72470.0,10.44,10.44,10.35,10.37,72470.0
2024-04-16 14:20:00,10.37,10.38,10.3,10.31,100325.0,10.37,10.38,10.3,10.31,100325.0
2024-04-16 14:30:00,10.32,10.35,10.3,10.32,56316.0,10.32,10.35,10.3,10.32,56316.0
2024-04-16 14:40:00,10.32,10.35,10.3,10.34,23150.0,10.32,10.35,10.3,10.34,23150.0
2024-04-16 14:50:00,10.33,10.37,10.33,10.36,37409.0,10.33,10.37,10.33,10.36,37409.0
2024-04-16 15:00:00,10.36,10.39,10.35,10.37,51395.0,10.36,10.39,10.35,10.37,51395.0
2024-04-16 15:10:00,10.37,10.38,10.35,10.36,20823.0,10.37,10.38,10.35,10.36,20823.0
2024-04-16 15:20:00,10.36,10.39,10.35,10.37,44858.0,10.36,10.39,10.35,10.37,44858.0
2024-04-16 15:30:00,10.37,10.38,10.35,10.38,146742.0,10.37,10.38,10.35,10.38,146742.0
2024-04-16 15:40:00,10.38,10.55,10.36,10.44,163231.0,10.38,10.55,10.36,10.44,163231.0
2024-04-16 15:50:00,10.44,10.44,10.37,10.37,352257.0,10.44,10.44,10.37,10.37,352257.0
2024-04-17 09:30:00,10.44,10.58,10.35,10.55,118338.0,10.44,10.58,10.35,10.55,118338.0
2024-04-17 09:40:00,10.56,10.59,10.48,10.48,63446.0,10.56,10.59,10.48,10.48,63446.0
2024-04-17 09:50:00,10.49,10.55,10.48,10.49,35270.0,10.49,10.55,10.48,10.49,35270.0
2024-04-17 10:00:00,10.5,10.52,10.46,10.5,75831.0,10.5,10.52,10.46,10.5,75831.0
2024-04-17 10:10:00,10.5,10.54,10.44,10.5,70540.0,10.5,10.54,10.44,10.5,70540.0
2024-04-17 10:20:00,10.5,10.5,10.45,10.49,38544.0,10.5,10.5,10.45,10.49,38544.0
2024-04-17 10:30:00,10.49,10.5,10.4,10.42,48595.0,10.49,10.5,10.4,10.42,48595.0
2024-04-17 10:40:00,10.42,10.5,10.4,10.44,69214.0,10.42,10.5,10.4,10.44,69214.0
2024-04-17 10:50:00,10.44,10.44,10.36,10.37,37366.0,10.44,10.44,10.36,10.37,37366.0
2024-04-17 11:00:00,10.37,10.43,10.37,10.39,26720.0,10.37,10.43,10.37,10.39,26720.0
2024-04-17 11:10:00,10.4,10.4,10.34,10.36,26765.0,10.4,10.4,10.34,10.36,26765.0
2024-04-17 11:20:00,10.35,10.4,10.34,10.38,44768.0,10.35,10.4,10.34,10.38,44768.0
2024-04-17 11:30:00,10.38,10.43,10.38,10.42,27361.0,10.38,10.43,10.38,10.42,27361.0
2024-04-17 11:40:00,10.42,10.48,10.41,10.47,28172.0,10.42,10.48,10.41,10.47,28172.0
2024-04-17 11:50:00,10.48,10.51,10.48,10.5,28250.0,10.48,10.51,10.48,10.5,28250.0
2024-04-17 12:00:00,10.49,10.49,10.43,10.45,37830.0,10.49,10.49,10.43,10.45,37830.0
2024-04-17 12:10:00,10.45,10.53,10.45,10.53,31076.0,10.45,10.53,10.45,10.53,31076.0
2024-04-17 12:20:00,10.52,10.56,10.47,10.47,59856.0,10.52,10.56,10.47,10.47,59856.0
2024-04-17 12:30:00,10.47,10.5,10.46,10.48,16845.0,10.47,10.5,10.46,10.48,16845.0
2024-04-17 12:40:00,10.49,10.49,10.43,10.46,14125.0,10.49,10.49,10.43,10.46,14125.0
2024-04-17 12:50:00,10.46,10.5,10.45,10.46,15842.0,10.46,10.5,10.45,10.46,15842.0
2024-04-17 13:00:00,10.45,10.48,10.43,10.47,21445.0,10.45,10.48,10.43,10.47,21445.0
2024-04-17 13:10:00,10.47,10.49,10.45,10.49,16453.0,10.47,10.49,10.45,10.49,16453.0
2024-04-17 13:20:00,10.48,10.48,10.45,10.46,21987.0,10.48,10.48,10.45,10.46,21987.0
2024-04-17 13:30:00,10.47,10.49,10.43,10.46,28875.0,10.47,10.49,10.43,10.46,28875.0
2024-04-17 13:40:00,10.46,10.47,10.41,10.43,16288.0,10.46,10.47,10.41,10.43,16288.0
2024-04-17 13:50:00,10.43,10.47,10.41,10.47,22165.0,10.43,10.47,10.41,10.47,22165.0
2024-04-17 14:00:00,10.47,10.48,10.45,10.47,15409.0,10.47,10.48,10.45,10.47,15409.0
2024-04-17 14:10:00,10.46,10.48,10.43,10.45,42711.0,10.46,10.48,10.43,10.45,42711.0
2024-04-17 14:20:00,10.45,10.46,10.43,10.44,26600.0,10.45,10.46,10.43,10.44,26600.0
2024-04-17 14:30:00,10.43,10.44,10.41,10.44,11658.0,10.43,10.44,10.41,10.44,11658.0
2024-04-17 14:40:00,10.44,10.48,10.43,10.44,29078.0,10.44,10.48,10.43,10.44,29078.0
2024-04-17 14:50:00,10.44,10.45,10.39,10.39,25871.0,10.44,10.45,10.39,10.39,25871.0
2024-04-17 15:00:00,10.39,10.39,10.36,10.37,25905.0,10.39,10.39,10.36,10.37,25905.0
2024-04-17 15:10:00,10.36,10.37,10.33,10.36,26702.0,10.36,10.37,10.33,10.36,26702.0
2024-04-17 15:20:00,10.36,10.36,10.34,10.34,14531.0,10.36,10.36,10.34,10.34,14531.0
2024-04-17 15:30:00,10.35,10.37,10.32,10.33,43255.0,10.35,10.37,10.32,10.33,43255.0
2024-04-17 15:40:00,10.33,10.35,10.32,10.34,58787.0,10.33,10.35,10.32,10.34,58787.0
2024-04-17 15:50:00,10.34,10.35,10.3,10.31,241039.0,10.34,10.35,10.3,10.31,241039.0
2024-04-18 09:30:00,10.32,10.39,10.28,10.31,69532.0,10.32,10.39,10.28,10.31,69532.0
2024-04-18 09:40:00,10.31,10.33,10.27,10.29,44178.0,10.31,10.33,10.27,10.29,44178.0
2024-04-18 09:50:00,10.29,10.35,10.27,10.35,32599.0,10.29,10.35,10.27,10.35,32599.0
2024-04-18 10:00:00,10.34,10.38,10.3,10.37,43587.0,10.34,10.38,10.3,10.37,43587.0
2024-04-18 10:10:00,10.37,10.43,10.36,10.43,26885.0,10.37,10.43,10.36,10.43,26885.0
2024-04-18 10:20:00,10.42,10.42,10.34,10.42,43049.0,10.42,10.42,10.34,10.42,43049.0
2024-04-18 10:30:00,10.42,10.48,10.39,10.46,93448.0,10.42,10.48,10.39,10.46,93448.0
2024-04-18 10:40:00,10.46,10.58,10.44,10.5,103927.0,10.46,10.58,10.44,10.5,103927.0
2024-04-18 10:50:00,10.49,10.55,10.46,10.53,67745.0,10.49,10.55,10.46,10.53,67745.0
2024-04-18 11:00:00,10.53,10.57,10.52,10.54,64265.0,10.53,10.57,10.52,10.54,64265.0
2024-04-18 11:10:00,10.54,10.61,10.54,10.59,65694.0,10.54,10.61,10.54,10.59,65694.0
2024-04-18 11:20:00,10.6,10.63,10.5,10.51,45710.0,10.6,10.63,10.5,10.51,45710.0
2024-04-18 11:30:00,10.5,10.54,10.46,10.46,67566.0,10.5,10.54,10.46,10.46,67566.0
2024-04-18 11:40:00,10.46,10.48,10.45,10.48,26242.0,10.46,10.48,10.45,10.48,26242.0
2024-04-18 11:50:00,10.48,10.49,10.46,10.46,22358.0,10.48,10.49,10.46,10.46,22358.0
2024-04-18 12:00:00,10.46,10.5,10.46,10.48,16342.0,10.46,10.5,10.46,10.48,16342.0
2024-04-18 12:10:00,10.49,10.51,10.47,10.51,20997.0,10.49,10.51,10.47,10.51,20997.0
2024-04-18 12:20:00,10.51,10.51,10.47,10.51,11903.0,10.51,10.51,10.47,10.51,11903.0
2024-04-18 12:30:00,10.51,10.52,10.45,10.47,50662.0,10.51,10.52,10.45,10.47,50662.0
2024-04-18 12:40:00,10.47,10.48,10.41,10.42,38724.0,10.47,10.48,10.41,10.42,38724.0
2024-04-18 12:50:00,10.43,10.48,10.42,10.47,22394.0,10.43,10.48,10.42,10.47,22394.0
2024-04-18 13:00:00,10.47,10.5,10.45,10.47,27790.0,10.47,10.5,10.45,10.47,27790.0
2024-04-18 13:10:00,10.47,10.48,10.43,10.45,21939.0,10.47,10.48,10.43,10.45,21939.0
2024-04-18 13:20:00,10.45,10.49,10.43,10.49,30135.0,10.45,10.49,10.43,10.49,30135.0
2024-04-18 13:30:00,10.49,10.49,10.44,10.44,25864.0,10.49,10.49,10.44,10.44,25864.0
2024-04-18 13:40:00,10.44,10.44,10.41,10.43,30167.0,10.44,10.44,10.41,10.43,30167.0
2024-04-18 13:50:00,10.44,10.44,10.41,10.44,20338.0,10.44,10.44,10.41,10.44,20338.0
2024-04-18 14:00:00,10.44,10.44,10.38,10.38,42569.0,10.44,10.44,10.38,10.38,42569.0
2024-04-18 14:10:00,10.38,10.4,10.35,10.35,35107.0,10.38,10.4,10.35,10.35,35107.0
2024-04-18 14:20:00,10.35,10.39,10.34,10.37,38465.0,10.35,10.39,10.34,10.37,38465.0
2024-04-18 14:30:00,10.37,10.37,10.33,10.35,27638.0,10.37,10.37,10.33,10.35,27638.0
2024-04-18 14:40:00,10.35,10.39,10.35,10.38,40659.0,10.35,10.39,10.35,10.38,40659.0
2024-04-18 14:50:00,10.38,10.39,10.35,10.36,24093.0,10.38,10.39,10.35,10.36,24093.0
2024-04-18 15:00:00,10.37,10.39,10.36,10.37,15333.0,10.37,10.39,10.36,10.37,15333.0
2024-04-18 15:10:00,10.38,10.38,10.35,10.36,28483.0,10.38,10.38,10.35,10.36,28483.0
2024-04-18 15:20:00,10.36,10.37,10.35,10.36,28443.0,10.36,10.37,10.35,10.36,28443.0
2024-04-18 15:30:00,10.36,10.37,10.32,10.34,69803.0,10.36,10.37,10.32,10.34,69803.0
2024-04-18 15:40:00,10.33,10.34,10.31,10.32,59602.0,10.33,10.34,10.31,10.32,59602.0
2024-04-18 15:50:00,10.32,10.33,10.29,10.31,167923.0,10.32,10.33,10.29,10.31,167923.0
2024-04-19 09:30:00,10.2,10.36,10.2,10.27,130467.0,10.2,10.36,10.2,10.27,130467.0
2024-04-19 09:40:00,10.27,10.34,10.23,10.29,36719.0,10.27,10.34,10.23,10.29,36719.0
2024-04-19 09:50:00,10.3,10.32,10.26,10.3,32184.0,10.3,10.32,10.26,10.3,32184.0
2024-04-19 10:00:00,10.33,10.4,10.32,10.4,51800.0,10.33,10.4,10.32,10.4,51800.0
2024-04-19 10:10:00,10.39,10.39,10.32,10.34,39512.0,10.39,10.39,10.32,10.34,39512.0
2024-04-19 10:20:00,10.33,10.37,10.27,10.29,36970.0,10.33,10.37,10.27,10.29,36970.0
2024-04-19 10:30:00,10.29,10.34,10.28,10.3,36230.0,10.29,10.34,10.28,10.3,36230.0
2024-04-19 10:40:00,10.3,10.38,10.29,10.38,56545.0,10.3,10.38,10.29,10.38,56545.0
2024-04-19 10:50:00,10.38,10.45,10.37,10.41,104217.0,10.38,10.45,10.37,10.41,104217.0
2024-04-19 11:00:00,10.41,10.42,10.39,10.41,22495.0,10.41,10.42,10.39,10.41,22495.0
2024-04-19 11:10:00,10.41,10.43,10.35,10.39,25497.0,10.41,10.43,10.35,10.39,25497.0
2024-04-19 11:20:00,10.39,10.41,10.36,10.4,30616.0,10.39,10.41,10.36,10.4,30616.0
2024-04-19 11:30:00,10.4,10.43,10.37,10.43,34622.0,10.4,10.43,10.37,10.43,34622.0
2024-04-19 11:40:00,10.43,10.47,10.42,10.46,34243.0,10.43,10.47,10.42,10.46,34243.0
2024-04-19 11:50:00,10.46,10.48,10.39,10.39,21437.0,10.46,10.48,10.39,10.39,21437.0
2024-04-19 12:00:00,10.4,10.45,10.39,10.42,19873.0,10.4,10.45,10.39,10.42,19873.0
2024-04-19 12:10:00,10.42,10.42,10.37,10.38,51812.0,10.42,10.42,10.37,10.38,51812.0
2024-04-19 12:20:00,10.37,10.39,10.34,10.35,19879.0,10.37,10.39,10.34,10.35,19879.0
2024-04-19 12:30:00,10.35,10.37,10.34,10.36,23947.0,10.35,10.37,10.34,10.36,23947.0
2024-04-19 12:40:00,10.37,10.39,10.36,10.39,17337.0,10.37,10.39,10.36,10.39,17337.0
2024-04-19 12:50:00,10.39,10.41,10.38,10.41,23420.0,10.39,10.41,10.38,10.41,23420.0
2024-04-19 13:00:00,10.41,10.43,10.4,10.41,23177.0,10.41,10.43,10.4,10.41,23177.0
2024-04-19 13:10:00,10.41,10.41,10.39,10.41,14043.0,10.41,10.41,10.39,10.41,14043.0
2024-04-19 13:20:00,10.41,10.41,10.35,10.37,23427.0,10.41,10.41,10.35,10.37,23427.0
2024-04-19 13:30:00,10.37,10.39,10.36,10.36,18153.0,10.37,10.39,10.36,10.36,18153.0
2024-04-19 13:40:00,10.36,10.43,10.35,10.43,53151.0,10.36,10.43,10.35,10.43,53151.0
2024-04-19 13:50:00,10.44,10.5,10.43,10.47,67230.0,10.44,10.5,10.43,10.47,67230.0
2024-04-19 14:00:00,10.46,10.47,10.42,10.44,54375.0,10.46,10.47,10.42,10.44,54375.0
2024-04-19 14:10:00,10.44,10.45,10.42,10.44,28305.0,10.44,10.45,10.42,10.44,28305.0
2024-04-19 14:20:00,10.45,10.45,10.4,10.41,32053.0,10.45,10.45,10.4,10.41,32053.0
2024-04-19 14:30:00,10.41,10.42,10.36,10.36,92416.0,10.41,10.42,10.36,10.36,92416.0
2024-04-19 14:40:00,10.37,10.39,10.35,10.39,45453.0,10.37,10.39,10.35,10.39,45453.0
2024-04-19 14:50:00,10.39,10.41,10.37,10.38,36263.0,10.39,10.41,10.37,10.38,36263.0
2024-04-19 15:00:00,10.38,10.4,10.36,10.4,27895.0,10.38,10.4,10.36,10.4,27895.0
2024-04-19 15:10:00,10.39,10.43,10.39,10.42,42928.0,10.39,10.43,10.39,10.42,42928.0
2024-04-19 15:20:00,10.42,10.42,10.38,10.41,29895.0,10.42,10.42,10.38,10.41,29895.0
2024-04-19 15:30:00,10.41,10.41,10.36,10.37,34839.0,10.41,10.41,10.36,10.37,34839.0
2024-04-19 15:40:00,10.36,10.44,10.36,10.43,79388.0,10.36,10.44,10.36,10.43,79388.0
2024-04-19 15:50:00,10.43,10.47,10.41,10.41,280590.0,10.43,10.47,10.41,10.41,280590.0
2024-04-22 09:30:00,10.41,10.45,10.28,10.29,119622.0,10.41,10.45,10.28,10.29,119622.0
2024-04-22 09:40:00,10.29,10.29,10.18,10.2,133729.0,10.29,10.29,10.18,10.2,133729.0
2024-04-22 09:50:00,10.2,10.28,10.2,10.2,128992.0,10.2,10.28,10.2,10.2,128992.0
2024-04-22 10:00:00,10.21,10.25,10.16,10.17,76272.0,10.21,10.25,10.16,10.17,76272.0
2024-04-22 10:10:00,10.17,10.2,10.13,10.17,82714.0,10.17,10.2,10.13,10.17,82714.0
2024-04-22 10:20:00,10.16,10.18,10.11,10.15,71096.0,10.16,10.18,10.11,10.15,71096.0
2024-04-22 10:30:00,10.15,10.15,10.08,10.09,83391.0,10.15,10.15,10.08,10.09,83391.0
2024-04-22 10:40:00,10.08,10.17,10.06,10.16,126796.0,10.08,10.17,10.06,10.16,126796.0
2024-04-22 10:50:00,10.16,10.16,10.07,10.07,45240.0,10.16,10.16,10.07,10.07,45240.0
2024-04-22 11:00:00,10.07,10.09,10.01,10.04,94779.0,10.07,10.09,10.01,10.04,94779.0
2024-04-22 11:10:00,10.04,10.06,10.01,10.03,67955.0,10.04,10.06,10.01,10.03,67955.0
2024-04-22 11:20:00,10.03,10.08,10.02,10.07,54689.0,10.03,10.08,10.02,10.07,54689.0
2024-04-22 11:30:00,10.07,10.12,10.07,10.1,63288.0,10.07,10.12,10.07,10.1,63288.0
2024-04-22 11:40:00,10.1,10.17,10.08,10.16,51737.0,10.1,10.17,10.08,10.16,51737.0
2024-04-22 11:50:00,10.15,10.16,10.13,10.15,34219.0,10.15,10.16,10.13,10.15,34219.0
2024-04-22 12:00:00,10.15,10.16,10.12,10.14,24039.0,10.15,10.16,10.12,10.14,24039.0
2024-04-22 12:10:00,10.13,10.2,10.13,10.18,80365.0,10.13,10.2,10.13,10.18,80365.0
2024-04-22 12:20:00,10.18,10.19,10.16,10.18,43128.0,10.18,10.19,10.16,10.18,43128.0
2024-04-22 12:30:00,10.18,10.19,10.16,10.19,25026.0,10.18,10.19,10.16,10.19,25026.0
2024-04-22 12:40:00,10.19,10.21,10.18,10.21,21827.0,10.19,10.21,10.18,10.21,21827.0
2024-04-22 12:50:00,10.22,10.24,10.2,10.24,33496.0,10.22,10.24,10.2,10.24,33496.0
2024-04-22 13:00:00,10.24,10.25,10.2,10.21,25278.0,10.24,10.25,10.2,10.21,25278.0
2024-04-22 13:10:00,10.21,10.24,10.2,10.22,16439.0,10.21,10.24,10.2,10.22,16439.0
2024-04-22 13:20:00,10.22,10.27,10.2,10.25,37503.0,10.22,10.27,10.2,10.25,37503.0
2024-04-22 13:30:00,10.25,10.3,10.24,10.3,48883.0,10.25,10.3,10.24,10.3,48883.0
2024-04-22 13:40:00,10.29,10.32,10.28,10.31,26585.0,10.29,10.32,10.28,10.31,26585.0
2024-04-22 13:50:00,10.32,10.35,10.31,10.32,28853.0,10.32,10.35,10.31,10.32,28853.0
2024-04-22 14:00:00,10.31,10.31,10.26,10.26,26355.0,10.31,10.31,10.26,10.26,26355.0
2024-04-22 14:10:00,10.27,10.29,10.24,10.27,30168.0,10.27,10.29,10.24,10.27,30168.0
2024-04-22 14:20:00,10.27,10.28,10.23,10.24,26831.0,10.27,10.28,10.23,10.24,26831.0
2024-04-22 14:30:00,10.23,10.24,10.21,10.21,38865.0,10.23,10.24,10.21,10.21,38865.0
2024-04-22 14:40:00,10.21,10.22,10.15,10.18,39850.0,10.21,10.22,10.15,10.18,39850.0
2024-04-22 14:50:00,10.19,10.21,10.18,10.2,39578.0,10.19,10.21,10.18,10.2,39578.0
2024-04-22 15:00:00,10.21,10.23,10.17,10.17,33667.0,10.21,10.23,10.17,10.17,33667.0
2024-04-22 15:10:00,10.17,10.19,10.15,10.17,19751.0,10.17,10.19,10.15,10.17,19751.0
2024-04-22 15:20:00,10.16,10.17,10.1,10.11,75709.0,10.16,10.17,10.1,10.11,75709.0
2024-04-22 15:30:00,10.12,10.12,10.05,10.09,156065.0,10.12,10.12,10.05,10.09,156065.0
2024-04-22 15:40:00,10.09,10.11,10.06,10.06,86696.0,10.09,10.11,10.06,10.06,86696.0
2024-04-22 15:50:00,10.06,10.08,10.01,10.01,312266.0,10.06,10.08,10.01,10.01,312266.0
2024-04-23 09:30:00,10.05,10.15,10.01,10.06,183713.0,10.05,10.15,10.01,10.06,183713.0
2024-04-23 09:40:00,10.06,10.2,10.06,10.17,106138.0,10.06,10.2,10.06,10.17,106138.0
2024-04-23 09:50:00,10.17,10.27,10.16,10.27,72597.0,10.17,10.27,10.16,10.27,72597.0
2024-04-23 10:00:00,10.28,10.28,10.17,10.17,81629.0,10.28,10.28,10.17,10.17,81629.0
2024-04-23 10:10:00,10.16,10.23,10.15,10.21,51967.0,10.16,10.23,10.15,10.21,51967.0
2024-04-23 10:20:00,10.22,10.23,10.12,10.17,42437.0,10.22,10.23,10.12,10.17,42437.0
2024-04-23 10:30:00,10.17,10.17,10.12,10.13,37768.0,10.17,10.17,10.12,10.13,37768.0
2024-04-23 10:40:00,10.13,10.18,10.1,10.13,79245.0,10.13,10.18,10.1,10.13,79245.0
2024-04-23 10:50:00,10.12,10.13,10.07,10.11,52524.0,10.12,10.13,10.07,10.11,52524.0
2024-04-23 11:00:00,10.1,10.13,10.07,10.13,31903.0,10.1,10.13,10.07,10.13,31903.0
2024-04-23 11:10:00,10.14,10.16,10.12,10.13,26462.0,10.14,10.16,10.12,10.13,26462.0
2024-04-23 11:20:00,10.13,10.16,10.13,10.14,26306.0,10.13,10.16,10.13,10.14,26306.0
2024-04-23 11:30:00,10.15,10.15,10.11,10.13,30925.0,10.15,10.15,10.11,10.13,30925.0
2024-04-23 11:40:00,10.13,10.15,10.12,10.15,10714.0,10.13,10.15,10.12,10.15,10714.0
2024-04-23 11:50:00,10.15,10.17,10.12,10.12,49047.0,10.15,10.17,10.12,10.12,49047.0
2024-04-23 12:00:00,10.12,10.2,10.12,10.2,24386.0,10.12,10.2,10.12,10.2,24386.0
2024-04-23 12:10:00,10.19,10.21,10.18,10.18,27924.0,10.19,10.21,10.18,10.18,27924.0
2024-04-23 12:20:00,10.18,10.24,10.18,10.22,23677.0,10.18,10.24,10.18,10.22,23677.0
2024-04-23 12:30:00,10.21,10.23,10.19,10.2,27250.0,10.21,10.23,10.19,10.2,27250.0
2024-04-23 12:40:00,10.21,10.24,10.2,10.23,14924.0,10.21,10.24,10.2,10.23,14924.0
2024-04-23 12:50:00,10.23,10.23,10.18,10.18,24979.0,10.23,10.23,10.18,10.18,24979.0
2024-04-23 13:00:00,10.18,10.19,10.15,10.16,53146.0,10.18,10.19,10.15,10.16,53146.0
2024-04-23 13:10:00,10.16,10.2,10.16,10.19,29167.0,10.16,10.2,10.16,10.19,29167.0
2024-04-23 13:20:00,10.19,10.19,10.16,10.17,25767.0,10.19,10.19,10.16,10.17,25767.0
2024-04-23 13:30:00,10.17,10.17,10.15,10.15,17629.0,10.17,10.17,10.15,10.15,17629.0
2024-04-23 13:40:00,10.15,10.17,10.14,10.16,34422.0,10.15,10.17,10.14,10.16,34422.0
2024-04-23 13:50:00,10.16,10.16,10.14,10.14,7982.0,10.16,10.16,10.14,10.14,7982.0
2024-04-23 14:00:00,10.14,10.16,10.13,10.14,44925.0,10.14,10.16,10.13,10.14,44925.0
2024-04-23 14:10:00,10.14,10.16,10.13,10.15,34375.0,10.14,10.16,10.13,10.15,34375.0
2024-04-23 14:20:00,10.15,10.21,10.14,10.17,29780.0,10.15,10.21,10.14,10.17,29780.0
2024-04-23 14:30:00,10.17,10.24,10.17,10.22,39749.0,10.17,10.24,10.17,10.22,39749.0
2024-04-23 14:40:00,10.22,10.24,10.2,10.21,26737.0,10.22,10.24,10.2,10.21,26737.0
2024-04-23 14:50:00,10.2,10.23,10.19,10.22,36812.0,10.2,10.23,10.19,10.22,36812.0
2024-04-23 15:00:00,10.22,10.23,10.2,10.22,28451.0,10.22,10.23,10.2,10.22,28451.0
2024-04-23 15:10:00,10.22,10.25,10.21,10.24,43719.0,10.22,10.25,10.21,10.24,43719.0
2024-04-23 15:20:00,10.24,10.26,10.17,10.17,89889.0,10.24,10.26,10.17,10.17,89889.0
2024-04-23 15:30:00,10.17,10.17,10.11,10.15,82779.0,10.17,10.17,10.11,10.15,82779.0
2024-04-23 15:40:00,10.15,10.18,10.13,10.18,70767.0,10.15,10.18,10.13,10.18,70767.0
2024-04-23 15:50:00,10.17,10.18,10.13,10.17,262629.0,10.17,10.18,10.13,10.17,262629.0
2024-04-24 09:30:00,10.16,10.24,10.16,10.17,122003.0,10.16,10.24,10.16,10.17,122003.0
2024-04-24 09:40:00,10.17,10.24,10.16,10.24,63938.0,10.17,10.24,10.16,10.24,63938.0
2024-04-24 09:50:00,10.24,10.32,10.2,10.25,116543.0,10.24,10.32,10.2,10.25,116543.0
2024-04-24 10:00:00,10.24,10.3,10.21,10.29,29169.0,10.24,10.3,10.21,10.29,29169.0
2024-04-24 10:10:00,10.28,10.33,10.26,10.3,89139.0,10.28,10.33,10.26,10.3,89139.0
2024-04-24 10:20:00,10.31,10.39,10.29,10.38,47355.0,10.31,10.39,10.29,10.38,47355.0
2024-04-24 10:30:00,10.39,10.41,10.33,10.36,84260.0,10.39,10.41,10.33,10.36,84260.0
2024-04-24 10:40:00,10.36,10.43,10.35,10.4,193665.0,10.36,10.43,10.35,10.4,193665.0
2024-04-24 10:50:00,10.4,10.5,10.35,10.47,170815.0,10.4,10.5,10.35,10.47,170815.0
2024-04-24 11:00:00,10.48,10.55,10.43,10.45,131441.0,10.48,10.55,10.43,10.45,131441.0
2024-04-24 11:10:00,10.45,10.47,10.4,10.43,48491.0,10.45,10.47,10.4,10.43,48491.0
2024-04-24 11:20:00,10.44,10.52,10.4,10.5,149217.0,10.44,10.52,10.4,10.5,149217.0
2024-04-24 11:30:00,10.49,10.5,10.46,10.49,74642.0,10.49,10.5,10.46,10.49,74642.0
2024-04-24 11:40:00,10.5,10.51,10.43,10.44,59111.0,10.5,10.51,10.43,10.44,59111.0
2024-04-24 11:50:00,10.44,10.6,10.42,10.6,129536.0,10.44,10.6,10.42,10.6,129536.0
2024-04-24 12:00:00,10.59,10.62,10.54,10.56,128248.0,10.59,10.62,10.54,10.56,128248.0
2024-04-24 12:10:00,10.56,10.62,10.56,10.6,51901.0,10.56,10.62,10.56,10.6,51901.0
2024-04-24 12:20:00,10.61,10.64,10.58,10.61,95363.0,10.61,10.64,10.58,10.61,95363.0
2024-04-24 12:30:00,10.6,10.6,10.52,10.56,73404.0,10.6,10.6,10.52,10.56,73404.0
2024-04-24 12:40:00,10.57,10.59,10.55,10.57,17725.0,10.57,10.59,10.55,10.57,17725.0
2024-04-24 12:50:00,10.57,10.6,10.51,10.58,104968.0,10.57,10.6,10.51,10.58,104968.0
2024-04-24 13:00:00,10.57,10.62,10.56,10.59,53498.0,10.57,10.62,10.56,10.59,53498.0
2024-04-24 13:10:00,10.59,10.6,10.56,10.6,53583.0,10.59,10.6,10.56,10.6,53583.0
2024-04-24 13:20:00,10.6,10.6,10.55,10.55,46095.0,10.6,10.6,10.55,10.55,46095.0
2024-04-24 13:30:00,10.55,10.57,10.53,10.55,46467.0,10.55,10.57,10.53,10.55,46467.0
2024-04-24 13:40:00,10.55,10.57,10.51,10.52,27408.0,10.55,10.57,10.51,10.52,27408.0
2024-04-24 13:50:00,10.52,10.52,10.48,10.5,33395.0,10.52,10.52,10.48,10.5,33395.0
2024-04-24 14:00:00,10.5,10.54,10.47,10.5,51584.0,10.5,10.54,10.47,10.5,51584.0
2024-04-24 14:10:00,10.5,10.5,10.46,10.5,28242.0,10.5,10.5,10.46,10.5,28242.0
2024-04-24 14:20:00,10.5,10.5,10.45,10.47,39158.0,10.5,10.5,10.45,10.47,39158.0
2024-04-24 14:30:00,10.47,10.51,10.45,10.51,24597.0,10.47,10.51,10.45,10.51,24597.0
2024-04-24 14:40:00,10.51,10.51,10.41,10.42,55190.0,10.51,10.51,10.41,10.42,55190.0
2024-04-24 14:50:00,10.42,10.46,10.4,10.45,53447.0,10.42,10.46,10.4,10.45,53447.0
2024-04-24 15:00:00,10.45,10.68,10.43,10.65,338311.0,10.45,10.68,10.43,10.65,338311.0
2024-04-24 15:10:00,10.66,10.67,10.6,10.63,150837.0,10.66,10.67,10.6,10.63,150837.0
2024-04-24 15:20:00,10.64,10.65,10.6,10.63,139869.0,10.64,10.65,10.6,10.63,139869.0
2024-04-24 15:30:00,10.63,10.83,10.62,10.79,206942.0,10.63,10.83,10.62,10.79,206942.0
2024-04-24 15:40:00,10.79,10.87,10.77,10.86,266128.0,10.79,10.87,10.77,10.86,266128.0
2024-04-24 15:50:00,10.86,10.94,10.82,10.93,498324.0,10.86,10.94,10.82,10.93,498324.0
2024-04-25 09:30:00,10.7,10.79,10.47,10.6,210506.0,10.7,10.79,10.47,10.6,210506.0
2024-04-25 09:40:00,10.6,10.68,10.54,10.57,97815.0,10.6,10.68,10.54,10.57,97815.0
2024-04-25 09:50:00,10.58,10.67,10.56,10.6,64132.0,10.58,10.67,10.56,10.6,64132.0
2024-04-25 10:00:00,10.6,10.61,10.51,10.53,70028.0,10.6,10.61,10.51,10.53,70028.0
2024-04-25 10:10:00,10.54,10.59,10.52,10.58,53742.0,10.54,10.59,10.52,10.58,53742.0
2024-04-25 10:20:00,10.58,10.59,10.49,10.54,85057.0,10.58,10.59,10.49,10.54,85057.0
2024-04-25 10:30:00,10.55,10.58,10.53,10.57,60909.0,10.55,10.58,10.53,10.57,60909.0
2024-04-25 10:40:00,10.57,10.61,10.51,10.57,87311.0,10.57,10.61,10.51,10.57,87311.0
2024-04-25 10:50:00,10.57,10.76,10.54,10.74,159032.0,10.57,10.76,10.54,10.74,159032.0
2024-04-25 11:00:00,10.75,10.84,10.74,10.78,128519.0,10.75,10.84,10.74,10.78,128519.0
2024-04-25 11:10:00,10.78,10.89,10.77,10.85,161096.0,10.78,10.89,10.77,10.85,161096.0
2024-04-25 11:20:00,10.85,10.93,10.79,10.8,188530.0,10.85,10.93,10.79,10.8,188530.0
2024-04-25 11:30:00,10.8,10.98,10.78,10.95,207318.0,10.8,10.98,10.78,10.95,207318.0
2024-04-25 11:40:00,10.95,11.07,10.92,10.96,199669.0,10.95,11.07,10.92,10.96,199669.0
2024-04-25 11:50:00,10.96,10.97,10.87,10.91,68570.0,10.96,10.97,10.87,10.91,68570.0
2024-04-25 12:00:00,10.92,10.93,10.8,10.8,55548.0,10.92,10.93,10.8,10.8,55548.0
2024-04-25 12:10:00,10.8,10.83,10.79,10.82,33535.0,10.8,10.83,10.79,10.82,33535.0
2024-04-25 12:20:00,10.82,10.84,10.8,10.84,33848.0,10.82,10.84,10.8,10.84,33848.0
2024-04-25 12:30:00,10.83,10.88,10.82,10.82,34759.0,10.83,10.88,10.82,10.82,34759.0
2024-04-25 12:40:00,10.82,10.85,10.8,10.85,28450.0,10.82,10.85,10.8,10.85,28450.0
2024-04-25 12:50:00,10.85,10.89,10.84,10.85,30786.0,10.85,10.89,10.84,10.85,30786.0
2024-04-25 13:00:00,10.85,10.93,10.83,10.92,119651.0,10.85,10.93,10.83,10.92,119651.0
2024-04-25 13:10:00,10.92,10.98,10.9,10.96,145113.0,10.92,10.98,10.9,10.96,145113.0
2024-04-25 13:20:00,10.95,10.98,10.84,10.86,91547.0,10.95,10.98,10.84,10.86,91547.0
2024-04-25 13:30:00,10.87,10.96,10.86,10.96,96017.0,10.87,10.96,10.86,10.96,96017.0
2024-04-25 13:40:00,10.96,11.0,10.94,10.99,74799.0,10.96,11.0,10.94,10.99,74799.0
2024-04-25 13:50:00,11.0,11.03,10.93,10.94,107994.0,11.0,11.03,10.93,10.94,107994.0
2024-04-25 14:00:00,10.95,10.95,10.88,10.91,44871.0,10.95,10.95,10.88,10.91,44871.0
2024-04-25 14:10:00,10.91,10.93,10.9,10.93,19727.0,10.91,10.93,10.9,10.93,19727.0
2024-04-25 14:20:00,10.92,11.05,10.89,11.0,134101.0,10.92,11.05,10.89,11.0,134101.0
2024-04-25 14:30:00,11.01,11.04,10.99,11.03,89996.0,11.01,11.04,10.99,11.03,89996.0
2024-04-25 14:40:00,11.04,11.08,11.01,11.08,65758.0,11.04,11.08,11.01,11.08,65758.0
2024-04-25 14:50:00,11.08,11.13,11.07,11.1,93724.0,11.08,11.13,11.07,11.1,93724.0
2024-04-25 15:00:00,11.1,11.11,11.01,11.03,98265.0,11.1,11.11,11.01,11.03,98265.0
2024-04-25 15:10:00,11.02,11.14,11.02,11.13,68881.0,11.02,11.14,11.02,11.13,68881.0
2024-04-25 15:20:00,11.14,11.17,11.12,11.13,47939.0,11.14,11.17,11.12,11.13,47939.0
2024-04-25 15:30:00,11.13,11.21,11.12,11.21,194925.0,11.13,11.21,11.12,11.21,194925.0
2024-04-25 15:40:00,11.21,11.21,11.09,11.13,222490.0,11.21,11.21,11.09,11.13,222490.0
2024-04-25 15:50:00,11.13,11.21,11.13,11.21,321669.0,11.13,11.21,11.13,11.21,321669.0
2024-04-26 09:30:00,11.18,11.23,11.0,11.23,132275.0,11.18,11.23,11.0,11.23,132275.0
2024-04-26 09:40:00,11.22,11.34,11.18,11.34,96217.0,11.22,11.34,11.18,11.34,96217.0
2024-04-26 09:50:00,11.35,11.47,11.33,11.37,115605.0,11.35,11.47,11.33,11.37,115605.0
2024-04-26 10:00:00,11.38,11.4,11.23,11.28,121800.0,11.38,11.4,11.23,11.28,121800.0
2024-04-26 10:10:00,11.28,11.41,11.28,11.41,94541.0,11.28,11.41,11.28,11.41,94541.0
2024-04-26 10:20:00,11.41,11.46,11.38,11.45,66836.0,11.41,11.46,11.38,11.45,66836.0
2024-04-26 10:30:00,11.45,11.5,11.43,11.46,73454.0,11.45,11.5,11.43,11.46,73454.0
2024-04-26 10:40:00,11.46,11.51,11.43,11.47,97320.0,11.46,11.51,11.43,11.47,97320.0
2024-04-26 10:50:00,11.48,11.48,11.44,11.47,61962.0,11.48,11.48,11.44,11.47,61962.0
2024-04-26 11:00:00,11.48,11.64,11.47,11.63,206971.0,11.48,11.64,11.47,11.63,206971.0
2024-04-26 11:10:00,11.64,11.74,11.6,11.7,203098.0,11.64,11.74,11.6,11.7,203098.0
2024-04-26 11:20:00,11.7,11.78,11.69,11.77,108009.0,11.7,11.78,11.69,11.77,108009.0
2024-04-26 11:30:00,11.76,11.79,11.58,11.62,225363.0,11.76,11.79,11.58,11.62,225363.0
2024-04-26 11:40:00,11.62,11.75,11.57,11.75,197636.0,11.62,11.75,11.57,11.75,197636.0
2024-04-26 11:50:00,11.74,11.89,11.73,11.88,300166.0,11.74,11.89,11.73,11.88,300166.0
2024-04-26 12:00:00,11.88,12.0,11.79,11.99,275031.0,11.88,12.0,11.79,11.99,275031.0
2024-04-26 12:10:00,11.99,12.09,11.97,12.02,361032.0,11.99,12.09,11.97,12.02,361032.0
2024-04-26 12:20:00,12.02,12.17,11.97,12.13,358368.0,12.02,12.17,11.97,12.13,358368.0
2024-04-26 12:30:00,12.13,12.19,12.02,12.14,362636.0,12.13,12.19,12.02,12.14,362636.0
2024-04-26 12:40:00,12.14,12.16,11.89,11.96,240583.0,12.14,12.16,11.89,11.96,240583.0
2024-04-26 12:50:00,11.96,11.96,11.88,11.91,125806.0,11.96,11.96,11.88,11.91,125806.0
2024-04-26 13:00:00,11.91,11.91,11.8,11.86,147375.0,11.91,11.91,11.8,11.86,147375.0
2024-04-26 13:10:00,11.86,11.93,11.83,11.9,65598.0,11.86,11.93,11.83,11.9,65598.0
2024-04-26 13:20:00,11.89,11.93,11.66,11.66,136775.0,11.89,11.93,11.66,11.66,136775.0
2024-04-26 13:30:00,11.66,11.73,11.59,11.7,169774.0,11.66,11.73,11.59,11.7,169774.0
2024-04-26 13:40:00,11.7,11.7,11.61,11.63,78625.0,11.7,11.7,11.61,11.63,78625.0
2024-04-26 13:50:00,11.61,11.69,11.52,11.52,112618.0,11.61,11.69,11.52,11.52,112618.0
2024-04-26 14:00:00,11.52,11.56,11.46,11.51,135698.0,11.52,11.56,11.46,11.51,135698.0
2024-04-26 14:10:00,11.51,11.55,11.48,11.53,53718.0,11.51,11.55,11.48,11.53,53718.0
2024-04-26 14:20:00,11.54,11.57,11.46,11.48,65064.0,11.54,11.57,11.46,11.48,65064.0
2024-04-26 14:30:00,11.47,11.61,11.47,11.61,65950.0,11.47,11.61,11.47,11.61,65950.0
2024-04-26 14:40:00,11.59,11.63,11.57,11.62,59706.0,11.59,11.63,11.57,11.62,59706.0
2024-04-26 14:50:00,11.62,11.68,11.6,11.65,83303.0,11.62,11.68,11.6,11.65,83303.0
2024-04-26 15:00:00,11.66,11.67,11.62,11.65,105890.0,11.66,11.67,11.62,11.65,105890.0
2024-04-26 15:10:00,11.65,11.73,11.64,11.73,97319.0,11.65,11.73,11.64,11.73,97319.0
2024-04-26 15:20:00,11.73,11.8,11.72,11.78,163685.0,11.73,11.8,11.72,11.78,163685.0
2024-04-26 15:30:00,11.77,11.81,11.72,11.79,127423.0,11.77,11.81,11.72,11.79,127423.0
2024-04-26 15:40:00,11.79,11.88,11.78,11.79,200985.0,11.79,11.88,11.78,11.79,200985.0
2024-04-26 15:50:00,11.8,11.91,11.77,11.91,702619.0,11.8,11.91,11.77,11.91,702619.0
2024-04-29 09:30:00,11.84,11.96,11.71,11.94,237729.0,11.84,11.96,11.71,11.94,237729.0
2024-04-29 09:40:00,11.94,11.94,11.7,11.79,181537.0,11.94,11.94,11.7,11.79,181537.0
2024-04-29 09:50:00,11.79,11.8,11.55,11.57,153297.0,11.79,11.8,11.55,11.57,153297.0
2024-04-29 10:00:00,11.56,11.61,11.48,11.59,112653.0,11.56,11.61,11.48,11.59,112653.0
2024-04-29 10:10:00,11.6,11.65,11.53,11.53,76069.0,11.6,11.65,11.53,11.53,76069.0
2024-04-29 10:20:00,11.54,11.57,11.49,11.54,51936.0,11.54,11.57,11.49,11.54,51936.0
2024-04-29 10:30:00,11.54,11.59,11.52,11.53,55362.0,11.54,11.59,11.52,11.53,55362.0
2024-04-29 10:40:00,11.54,11.72,11.51,11.58,133786.0,11.54,11.72,11.51,11.58,133786.0
2024-04-29 10:50:00,11.59,11.64,11.54,11.64,52968.0,11.59,11.64,11.54,11.64,52968.0
2024-04-29 11:00:00,11.65,11.66,11.53,11.54,35051.0,11.65,11.66,11.53,11.54,35051.0
2024-04-29 11:10:00,11.54,11.56,11.51,11.53,35851.0,11.54,11.56,11.51,11.53,35851.0
2024-04-29 11:20:00,11.53,11.54,11.51,11.53,35778.0,11.53,11.54,11.51,11.53,35778.0
2024-04-29 11:30:00,11.53,11.54,11.35,11.38,108334.0,11.53,11.54,11.35,11.38,108334.0
2024-04-29 11:40:00,11.38,11.4,11.3,11.35,108590.0,11.38,11.4,11.3,11.35,108590.0
2024-04-29 11:50:00,11.35,11.44,11.32,11.4,45838.0,11.35,11.44,11.32,11.4,45838.0
2024-04-29 12:00:00,11.41,11.51,11.4,11.48,47737.0,11.41,11.51,11.4,11.48,47737.0
2024-04-29 12:10:00,11.48,11.5,11.42,11.44,27306.0,11.48,11.5,11.42,11.44,27306.0
2024-04-29 12:20:00,11.44,11.46,11.4,11.43,55770.0,11.44,11.46,11.4,11.43,55770.0
2024-04-29 12:30:00,11.43,11.45,11.39,11.42,39394.0,11.43,11.45,11.39,11.42,39394.0
2024-04-29 12:40:00,11.43,11.5,11.42,11.44,55559.0,11.43,11.5,11.42,11.44,55559.0
2024-04-29 12:50:00,11.44,11.45,11.4,11.4,33710.0,11.44,11.45,11.4,11.4,33710.0
2024-04-29 13:00:00,11.41,11.42,11.36,11.38,57438.0,11.41,11.42,11.36,11.38,57438.0
2024-04-29 13:10:00,11.38,11.4,11.31,11.36,45612.0,11.38,11.4,11.31,11.36,45612.0
2024-04-29 13:20:00,11.36,11.43,11.34,11.41,38977.0,11.36,11.43,11.34,11.41,38977.0
2024-04-29 13:30:00,11.41,11.42,11.38,11.39,32045.0,11.41,11.42,11.38,11.39,32045.0
2024-04-29 13:40:00,11.38,11.41,11.36,11.36,33136.0,11.38,11.41,11.36,11.36,33136.0
2024-04-29 13:50:00,11.36,11.38,11.36,11.38,27431.0,11.36,11.38,11.36,11.38,27431.0
2024-04-29 14:00:00,11.37,11.39,11.32,11.34,50532.0,11.37,11.39,11.32,11.34,50532.0
2024-04-29 14:10:00,11.34,11.38,11.3,11.38,71505.0,11.34,11.38,11.3,11.38,71505.0
2024-04-29 14:20:00,11.38,11.48,11.37,11.47,52104.0,11.38,11.48,11.37,11.47,52104.0
2024-04-29 14:30:00,11.47,11.47,11.39,11.42,26267.0,11.47,11.47,11.39,11.42,26267.0
2024-04-29 14:40:00,11.41,11.43,11.36,11.36,21002.0,11.41,11.43,11.36,11.36,21002.0
2024-04-29 14:50:00,11.36,11.39,11.33,11.36,32775.0,11.36,11.39,11.33,11.36,32775.0
2024-04-29 15:00:00,11.37,11.37,11.24,11.31,88729.0,11.37,11.37,11.24,11.31,88729.0
2024-04-29 15:10:00,11.31,11.32,11.24,11.26,33816.0,11.31,11.32,11.24,11.26,33816.0
2024-04-29 15:20:00,11.26,11.26,11.17,11.21,143109.0,11.26,11.26,11.17,11.21,143109.0
2024-04-29 15:30:00,11.21,11.26,11.2,11.23,51180.0,11.21,11.26,11.2,11.23,51180.0
2024-04-29 15:40:00,11.23,11.27,11.19,11.2,71503.0,11.23,11.27,11.19,11.2,71503.0
2024-04-29 15:50:00,11.21,11.3,11.2,11.3,346260.0,11.21,11.3,11.2,11.3,346260.0
2024-04-30 09:30:00,11.18,11.19,10.96,11.06,160097.0,11.18,11.19,10.96,11.06,160097.0
2024-04-30 09:40:00,11.05,11.21,11.05,11.14,42079.0,11.05,11.21,11.05,11.14,42079.0
2024-04-30 09:50:00,11.13,11.16,11.05,11.05,52265.0,11.13,11.16,11.05,11.05,52265.0
2024-04-30 10:00:00,11.06,11.09,11.0,11.03,48705.0,11.06,11.09,11.0,11.03,48705.0
2024-04-30 10:10:00,11.03,11.03,10.93,11.01,82261.0,11.03,11.03,10.93,11.01,82261.0
2024-04-30 10:20:00,11.01,11.05,11.0,11.01,34091.0,11.01,11.05,11.0,11.01,34091.0
2024-04-30 10:30:00,11.01,11.02,10.94,11.01,45943.0,11.01,11.02,10.94,11.01,45943.0
2024-04-30 10:40:00,11.01,11.11,11.01,11.1,40519.0,11.01,11.11,11.01,11.1,40519.0
2024-04-30 10:50:00,11.1,11.13,11.07,11.11,26933.0,11.1,11.13,11.07,11.11,26933.0
2024-04-30 11:00:00,11.11,11.12,11.02,11.03,29830.0,11.11,11.12,11.02,11.03,29830.0
2024-04-30 11:10:00,11.04,11.17,11.02,11.16,93345.0,11.04,11.17,11.02,11.16,93345.0
2024-04-30 11:20:00,11.15,11.22,11.12,11.21,49339.0,11.15,11.22,11.12,11.21,49339.0
2024-04-30 11:30:00,11.21,11.27,11.17,11.27,43682.0,11.21,11.27,11.17,11.27,43682.0
2024-04-30 11:40:00,11.27,11.27,11.23,11.26,21828.0,11.27,11.27,11.23,11.26,21828.0
2024-04-30 11:50:00,11.26,11.27,11.2,11.24,20196.0,11.26,11.27,11.2,11.24,20196.0
2024-04-30 12:00:00,11.24,11.3,11.17,11.21,65389.0,11.24,11.3,11.17,11.21,65389.0
2024-04-30 12:10:00,11.21,11.24,11.2,11.2,22866.0,11.21,11.24,11.2,11.2,22866.0
2024-04-30 12:20:00,11.2,11.22,11.14,11.15,41431.0,11.2,11.22,11.14,11.15,41431.0
2024-04-30 12:30:00,11.14,11.15,11.1,11.11,28290.0,11.14,11.15,11.1,11.11,28290.0
2024-04-30 12:40:00,11.11,11.17,11.11,11.17,24643.0,11.11,11.17,11.11,11.17,24643.0
2024-04-30 12:50:00,11.17,11.17,11.11,11.13,16553.0,11.17,11.17,11.11,11.13,16553.0
2024-04-30 13:00:00,11.13,11.17,11.12,11.14,23169.0,11.13,11.17,11.12,11.14,23169.0
2024-04-30 13:10:00,11.15,11.15,11.1,11.11,30292.0,11.15,11.15,11.1,11.11,30292.0
2024-04-30 13:20:00,11.11,11.11,11.03,11.04,40839.0,11.11,11.11,11.03,11.04,40839.0
2024-04-30 13:30:00,11.04,11.04,11.0,11.04,24324.0,11.04,11.04,11.0,11.04,24324.0
2024-04-30 13:40:00,11.04,11.04,11.0,11.04,27383.0,11.04,11.04,11.0,11.04,27383.0
2024-04-30 13:50:00,11.03,11.11,11.02,11.09,26848.0,11.03,11.11,11.02,11.09,26848.0
2024-04-30 14:00:00,11.09,11.1,11.04,11.04,16990.0,11.09,11.1,11.04,11.04,16990.0
2024-04-30 14:10:00,11.05,11.07,11.01,11.04,28820.0,11.05,11.07,11.01,11.04,28820.0
2024-04-30 14:20:00,11.03,11.05,10.99,11.01,28684.0,11.03,11.05,10.99,11.01,28684.0
2024-04-30 14:30:00,11.01,11.05,10.99,11.03,27184.0,11.01,11.05,10.99,11.03,27184.0
2024-04-30 14:40:00,11.03,11.04,11.01,11.02,17756.0,11.03,11.04,11.01,11.02,17756.0
2024-04-30 14:50:00,11.01,11.03,10.98,10.99,27516.0,11.01,11.03,10.98,10.99,27516.0
2024-04-30 15:00:00,10.98,11.01,10.96,10.99,25143.0,10.98,11.01,10.96,10.99,25143.0
2024-04-30 15:10:00,10.99,11.0,10.96,10.96,25867.0,10.99,11.0,10.96,10.96,25867.0
2024-04-30 15:20:00,10.96,10.97,10.91,10.95,62341.0,10.96,10.97,10.91,10.95,62341.0
2024-04-30 15:30:00,10.94,10.96,10.91,10.93,40443.0,10.94,10.96,10.91,10.93,40443.0
2024-04-30 15:40:00,10.93,11.0,10.92,11.0,51473.0,10.93,11.0,10.92,11.0,51473.0
2024-04-30 15:50:00,11.0,11.11,10.98,11.08,227814.0,11.0,11.11,10.98,11.08,227814.0
2024-05-01 09:30:00,11.03,11.13,11.02,11.02,64584.0,11.03,11.13,11.02,11.02,64584.0
2024-05-01 09:40:00,11.02,11.02,10.9,10.96,43087.0,11.02,11.02,10.9,10.96,43087.0
2024-05-01 09:50:00,10.96,10.97,10.89,10.9,37245.0,10.96,10.97,10.89,10.9,37245.0
2024-05-01 10:00:00,10.92,10.97,10.88,10.88,42972.0,10.92,10.97,10.88,10.88,42972.0
2024-05-01 10:10:00,10.89,10.95,10.87,10.92,31345.0,10.89,10.95,10.87,10.92,31345.0
2024-05-01 10:20:00,10.92,10.93,10.85,10.89,31667.0,10.92,10.93,10.85,10.89,31667.0
2024-05-01 10:30:00,10.88,10.93,10.86,10.92,26545.0,10.88,10.93,10.86,10.92,26545.0
2024-05-01 10:40:00,10.92,10.98,10.89,10.97,28715.0,10.92,10.98,10.89,10.97,28715.0
2024-05-01 10:50:00,10.96,11.04,10.9,10.92,72705.0,10.96,11.04,10.9,10.92,72705.0
2024-05-01 11:00:00,10.92,10.92,10.84,10.84,35202.0,10.92,10.92,10.84,10.84,35202.0
2024-05-01 11:10:00,10.83,10.86,10.81,10.83,32049.0,10.83,10.86,10.81,10.83,32049.0
2024-05-01 11:20:00,10.82,10.87,10.81,10.86,30926.0,10.82,10.87,10.81,10.86,30926.0
2024-05-01 11:30:00,10.86,10.87,10.83,10.84,12846.0,10.86,10.87,10.83,10.84,12846.0
2024-05-01 11:40:00,10.85,10.85,10.71,10.75,82131.0,10.85,10.85,10.71,10.75,82131.0
2024-05-01 11:50:00,10.75,10.76,10.7,10.73,49463.0,10.75,10.76,10.7,10.73,49463.0
2024-05-01 12:00:00,10.73,10.82,10.72,10.82,31288.0,10.73,10.82,10.72,10.82,31288.0
2024-05-01 12:10:00,10.82,10.92,10.82,10.9,28480.0,10.82,10.92,10.82,10.9,28480.0
2024-05-01 12:20:00,10.9,10.91,10.87,10.88,20878.0,10.9,10.91,10.87,10.88,20878.0
2024-05-01 12:30:00,10.88,10.89,10.86,10.87,16553.0,10.88,10.89,10.86,10.87,16553.0
2024-05-01 12:40:00,10.87,10.87,10.81,10.82,19320.0,10.87,10.87,10.81,10.82,19320.0
2024-05-01 12:50:00,10.82,10.85,10.78,10.78,43990.0,10.82,10.85,10.78,10.78,43990.0
2024-05-01 13:00:00,10.78,10.81,10.77,10.79,11604.0,10.78,10.81,10.77,10.79,11604.0
2024-05-01 13:10:00,10.78,10.82,10.77,10.81,14381.0,10.78,10.82,10.77,10.81,14381.0
2024-05-01 13:20:00,10.81,10.83,10.8,10.83,8373.0,10.81,10.83,10.8,10.83,8373.0
2024-05-01 13:30:00,10.83,10.84,10.8,10.8,19238.0,10.83,10.84,10.8,10.8,19238.0
2024-05-01 13:40:00,10.8,10.83,10.79,10.82,18310.0,10.8,10.83,10.79,10.82,18310.0
2024-05-01 13:50:00,10.82,10.9,10.81,10.9,14231.0,10.82,10.9,10.81,10.9,14231.0
2024-05-01 14:00:00,10.88,10.96,10.83,10.87,43353.0,10.88,10.96,10.83,10.87,43353.0
2024-05-01 14:10:00,10.87,10.92,10.85,10.88,18700.0,10.87,10.92,10.85,10.88,18700.0
2024-05-01 14:20:00,10.87,10.93,10.86,10.93,26429.0,10.87,10.93,10.86,10.93,26429.0
2024-05-01 14:30:00,10.93,11.06,10.83,11.05,114609.0,10.93,11.06,10.83,11.05,114609.0
2024-05-01 14:40:00,11.04,11.2,11.03,11.19,71061.0,11.04,11.2,11.03,11.19,71061.0
2024-05-01 14:50:00,11.19,11.29,11.18,11.26,83432.0,11.19,11.29,11.18,11.26,83432.0
2024-05-01 15:00:00,11.26,11.32,11.14,11.18,80590.0,11.26,11.32,11.14,11.18,80590.0
2024-05-01 15:10:00,11.18,11.19,11.05,11.09,57251.0,11.18,11.19,11.05,11.09,57251.0
2024-05-01 15:20:00,11.09,11.14,11.05,11.09,52140.0,11.09,11.14,11.05,11.09,52140.0
2024-05-01 15:30:00,11.08,11.09,11.02,11.03,47002.0,11.08,11.09,11.02,11.03,47002.0
2024-05-01 15:40:00,11.03,11.06,10.98,11.0,61789.0,11.03,11.06,10.98,11.0,61789.0
2024-05-01 15:50:00,11.0,11.03,10.91,10.91,305366.0,11.0,11.03,10.91,10.91,305366.0
2024-05-02 09:30:00,11.11,11.27,11.11,11.21,156557.0,11.11,11.27,11.11,11.21,156557.0
2024-05-02 09:40:00,11.21,11.27,11.1,11.2,95078.0,11.21,11.27,11.1,11.2,95078.0
2024-05-02 09:50:00,11.19,11.22,11.05,11.08,66899.0,11.19,11.22,11.05,11.08,66899.0
2024-05-02 10:00:00,11.07,11.09,11.03,11.04,46205.0,11.07,11.09,11.03,11.04,46205.0
2024-05-02 10:10:00,11.03,11.1,11.03,11.09,32159.0,11.03,11.1,11.03,11.09,32159.0
2024-05-02 10:20:00,11.09,11.1,11.02,11.05,45193.0,11.09,11.1,11.02,11.05,45193.0
2024-05-02 10:30:00,11.05,11.05,11.0,11.01,58462.0,11.05,11.05,11.0,11.01,58462.0
2024-05-02 10:40:00,11.02,11.07,10.96,11.04,61011.0,11.02,11.07,10.96,11.04,61011.0
2024-05-02 10:50:00,11.05,11.05,11.01,11.03,22510.0,11.05,11.05,11.01,11.03,22510.0
2024-05-02 11:00:00,11.02,11.04,11.0,11.04,20430.0,11.02,11.04,11.0,11.04,20430.0
2024-05-02 11:10:00,11.04,11.09,11.03,11.07,19153.0,11.04,11.09,11.03,11.07,19153.0
2024-05-02 11:20:00,11.07,11.11,11.05,11.11,26550.0,11.07,11.11,11.05,11.11,26550.0
2024-05-02 11:30:00,11.11,11.11,11.05,11.07,20745.0,11.11,11.11,11.05,11.07,20745.0
2024-05-02 11:40:00,11.07,11.08,11.05,11.07,8028.0,11.07,11.08,11.05,11.07,8028.0
2024-05-02 11:50:00,11.07,11.1,11.05,11.09,20195.0,11.07,11.1,11.05,11.09,20195.0
2024-05-02 12:00:00,11.09,11.11,11.06,11.07,39985.0,11.09,11.11,11.06,11.07,39985.0
2024-05-02 12:10:00,11.06,11.09,11.06,11.07,14234.0,11.06,11.09,11.06,11.07,14234.0
2024-05-02 12:20:00,11.06,11.07,11.05,11.07,11853.0,11.06,11.07,11.05,11.07,11853.0
2024-05-02 12:30:00,11.07,11.09,11.05,11.08,19471.0,11.07,11.09,11.05,11.08,19471.0
2024-05-02 12:40:00,11.09,11.13,11.08,11.13,19536.0,11.09,11.13,11.08,11.13,19536.0
2024-05-02 12:50:00,11.13,11.13,11.09,11.1,42434.0,11.13,11.13,11.09,11.1,42434.0
2024-05-02 13:00:00,11.11,11.15,11.1,11.11,22586.0,11.11,11.15,11.1,11.11,22586.0
2024-05-02 13:10:00,11.12,11.48,11.11,11.43,333011.0,11.12,11.48,11.11,11.43,333011.0
2024-05-02 13:20:00,11.43,11.66,11.41,11.66,248686.0,11.43,11.66,11.41,11.66,248686.0
2024-05-02 13:30:00,11.65,11.74,11.61,11.68,274985.0,11.65,11.74,11.61,11.68,274985.0
2024-05-02 13:40:00,11.7,11.89,11.69,11.79,366481.0,11.7,11.89,11.69,11.79,366481.0
2024-05-02 13:50:00,11.79,11.99,11.71,11.99,287830.0,11.79,11.99,11.71,11.99,287830.0
2024-05-02 14:00:00,11.99,12.06,11.96,12.02,354600.0,11.99,12.06,11.96,12.02,354600.0
2024-05-02 14:10:00,12.04,12.17,11.96,12.04,373034.0,12.04,12.17,11.96,12.04,373034.0
2024-05-02 14:20:00,12.04,12.19,12.01,12.19,296168.0,12.04,12.19,12.01,12.19,296168.0
2024-05-02 14:30:00,12.18,12.26,12.07,12.25,339226.0,12.18,12.26,12.07,12.25,339226.0
2024-05-02 14:40:00,12.25,12.25,12.13,12.21,233340.0,12.25,12.25,12.13,12.21,233340.0
2024-05-02 14:50:00,12.21,12.23,12.06,12.21,273594.0,12.21,12.23,12.06,12.21,273594.0
2024-05-02 15:00:00,12.21,12.22,12.01,12.03,192637.0,12.21,12.22,12.01,12.03,192637.0
2024-05-02 15:10:00,12.03,12.07,11.94,12.05,265646.0,12.03,12.07,11.94,12.05,265646.0
2024-05-02 15:20:00,12.05,12.23,12.03,12.19,153607.0,12.05,12.23,12.03,12.19,153607.0
2024-05-02 15:30:00,12.19,12.25,12.17,12.21,216542.0,12.19,12.25,12.17,12.21,216542.0
2024-05-02 15:40:00,12.21,12.47,12.21,12.47,524376.0,12.21,12.47,12.21,12.47,524376.0
2024-05-02 15:50:00,12.47,12.88,12.47,12.79,1279914.0,12.47,12.88,12.47,12.79,1279914.0
2024-05-03 09:30:00,12.42,12.76,12.31,12.54,522357.0,12.42,12.76,12.31,12.54,522357.0
2024-05-03 09:40:00,12.54,13.15,12.48,13.03,648822.0,12.54,13.15,12.48,13.03,648822.0
2024-05-03 09:50:00,13.03,13.39,12.94,13.26,653286.0,13.03,13.39,12.94,13.26,653286.0
2024-05-03 10:00:00,13.27,13.49,13.09,13.29,801734.0,13.27,13.49,13.09,13.29,801734.0
2024-05-03 10:10:00,13.28,13.55,13.21,13.54,687637.0,13.28,13.55,13.21,13.54,687637.0
2024-05-03 10:20:00,13.54,13.69,13.41,13.63,584366.0,13.54,13.69,13.41,13.63,584366.0
2024-05-03 10:30:00,13.61,13.78,13.56,13.6,495334.0,13.61,13.78,13.56,13.6,495334.0
2024-05-03 10:40:00,13.6,13.68,13.38,13.6,417286.0,13.6,13.68,13.38,13.6,417286.0
2024-05-03 10:50:00,13.59,13.7,13.5,13.63,259684.0,13.59,13.7,13.5,13.63,259684.0
2024-05-03 11:00:00,13.63,13.77,13.48,13.49,305699.0,13.63,13.77,13.48,13.49,305699.0
2024-05-03 11:10:00,13.48,13.66,13.45,13.56,196188.0,13.48,13.66,13.45,13.56,196188.0
2024-05-03 11:20:00,13.56,13.59,13.44,13.46,158524.0,13.56,13.59,13.44,13.46,158524.0
2024-05-03 11:30:00,13.45,13.59,13.41,13.44,151845.0,13.45,13.59,13.41,13.44,151845.0
2024-05-03 11:40:00,13.43,13.44,13.31,13.4,235904.0,13.43,13.44,13.31,13.4,235904.0
2024-05-03 11:50:00,13.41,13.49,13.37,13.46,138653.0,13.41,13.49,13.37,13.46,138653.0
2024-05-03 12:00:00,13.46,13.53,13.37,13.45,112007.0,13.46,13.53,13.37,13.45,112007.0
2024-05-03 12:10:00,13.46,13.49,13.39,13.4,81795.0,13.46,13.49,13.39,13.4,81795.0
2024-05-03 12:20:00,13.41,13.5,13.38,13.48,166040.0,13.41,13.5,13.38,13.48,166040.0
2024-05-03 12:30:00,13.48,13.53,13.44,13.52,59794.0,13.48,13.53,13.44,13.52,59794.0
2024-05-03 12:40:00,13.52,13.58,13.46,13.46,119657.0,13.52,13.58,13.46,13.46,119657.0
2024-05-03 12:50:00,13.47,13.58,13.47,13.52,87189.0,13.47,13.58,13.47,13.52,87189.0
2024-05-03 13:00:00,13.52,13.59,13.49,13.57,94491.0,13.52,13.59,13.49,13.57,94491.0
2024-05-03 13:10:00,13.57,13.67,13.56,13.63,121049.0,13.57,13.67,13.56,13.63,121049.0
2024-05-03 13:20:00,13.63,13.74,13.62,13.71,173028.0,13.63,13.74,13.62,13.71,173028.0
2024-05-03 13:30:00,13.71,14.04,13.69,13.99,686473.0,13.71,14.04,13.69,13.99,686473.0
2024-05-03 13:40:00,13.99,14.09,13.91,14.09,387951.0,13.99,14.09,13.91,14.09,387951.0
2024-05-03 13:50:00,14.08,14.32,14.01,14.21,850439.0,14.08,14.32,14.01,14.21,850439.0
2024-05-03 14:00:00,14.22,14.34,14.0,14.08,524935.0,14.22,14.34,14.0,14.08,524935.0
2024-05-03 14:10:00,14.09,14.34,14.08,14.28,454172.0,14.09,14.34,14.08,14.28,454172.0
2024-05-03 14:20:00,14.28,14.87,14.28,14.77,967259.0,14.28,14.87,14.28,14.77,967259.0
2024-05-03 14:30:00,14.78,15.15,14.67,14.71,1659693.0,14.78,15.15,14.67,14.71,1659693.0
2024-05-03 14:40:00,14.71,14.87,14.52,14.7,1066132.0,14.71,14.87,14.52,14.7,1066132.0
2024-05-03 14:50:00,14.7,15.05,14.61,14.67,995861.0,14.7,15.05,14.61,14.67,995861.0
2024-05-03 15:00:00,14.67,14.88,14.35,14.85,1322478.0,14.67,14.88,14.35,14.85,1322478.0
2024-05-03 15:10:00,14.85,15.6,14.85,15.49,1970780.0,14.85,15.6,14.85,15.49,1970780.0
2024-05-03 15:20:00,15.5,16.15,15.35,15.93,2656893.0,15.5,16.15,15.35,15.93,2656893.0
2024-05-03 15:30:00,15.91,17.45,15.75,17.41,3809212.0,15.91,17.45,15.75,17.41,3809212.0
2024-05-03 15:40:00,17.38,17.44,16.56,16.88,3908817.0,17.38,17.44,16.56,16.88,3908817.0
2024-05-03 15:50:00,16.9,17.0,16.28,16.49,3003582.0,16.9,17.0,16.28,16.49,3003582.0
2024-05-06 09:30:00,14.99,15.65,14.98,15.5,2390499.0,14.99,15.65,14.98,15.5,2390499.0
2024-05-06 09:40:00,15.53,16.12,15.4,16.12,1440871.0,15.53,16.12,15.4,16.12,1440871.0
2024-05-06 09:50:00,16.12,16.7,16.01,16.65,1837164.0,16.12,16.7,16.01,16.65,1837164.0
2024-05-06 10:00:00,16.66,17.4,16.16,16.29,2445550.0,16.66,17.4,16.16,16.29,2445550.0
2024-05-06 10:10:00,16.29,16.4,15.55,15.67,1545689.0,16.29,16.4,15.55,15.67,1545689.0
2024-05-06 10:20:00,15.68,15.91,15.03,15.21,1074603.0,15.68,15.91,15.03,15.21,1074603.0
2024-05-06 10:30:00,15.2,15.43,14.81,14.88,2087268.0,15.2,15.43,14.81,14.88,2087268.0
2024-05-06 10:40:00,14.89,15.04,14.81,14.99,686704.0,14.89,15.04,14.81,14.99,686704.0
2024-05-06 10:50:00,14.98,15.07,14.57,14.6,594903.0,14.98,15.07,14.57,14.6,594903.0
2024-05-06 11:00:00,14.59,14.74,14.21,14.21,913650.0,14.59,14.74,14.21,14.21,913650.0
2024-05-06 11:10:00,14.21,14.36,14.11,14.29,613135.0,14.21,14.36,14.11,14.29,613135.0
2024-05-06 11:20:00,14.31,14.64,14.11,14.12,717773.0,14.31,14.64,14.11,14.12,717773.0
2024-05-06 11:30:00,14.12,14.12,13.8,13.84,595583.0,14.12,14.12,13.8,13.84,595583.0
2024-05-06 11:40:00,13.84,14.05,13.83,13.95,429633.0,13.84,14.05,13.83,13.95,429633.0
2024-05-06 11:50:00,13.95,14.02,13.86,13.96,358616.0,13.95,14.02,13.86,13.96,358616.0
2024-05-06 12:00:00,13.96,14.02,13.93,13.95,367556.0,13.96,14.02,13.93,13.95,367556.0
2024-05-06 12:10:00,13.94,13.99,13.8,13.85,370197.0,13.94,13.99,13.8,13.85,370197.0
2024-05-06 12:20:00,13.85,14.0,13.62,13.94,615007.0,13.85,14.0,13.62,13.94,615007.0
2024-05-06 12:30:00,13.94,13.97,13.77,13.92,314452.0,13.94,13.97,13.77,13.92,314452.0
2024-05-06 12:40:00,13.92,14.02,13.87,14.0,246414.0,13.92,14.02,13.87,14.0,246414.0
2024-05-06 12:50:00,14.01,14.5,13.98,14.43,1008807.0,14.01,14.5,13.98,14.43,1008807.0
2024-05-06 13:00:00,14.42,14.51,14.26,14.4,503866.0,14.42,14.51,14.26,14.4,503866.0
2024-05-06 13:10:00,14.4,14.54,14.33,14.51,853762.0,14.4,14.54,14.33,14.51,853762.0
2024-05-06 13:20:00,14.51,15.0,14.41,14.84,1236401.0,14.51,15.0,14.41,14.84,1236401.0
2024-05-06 13:30:00,14.85,15.12,14.81,15.09,1049063.0,14.85,15.12,14.81,15.09,1049063.0
2024-05-06 13:40:00,15.09,15.19,14.87,14.96,800081.0,15.09,15.19,14.87,14.96,800081.0
2024-05-06 13:50:00,14.96,15.53,14.95,15.5,1618878.0,14.96,15.53,14.95,15.5,1618878.0
2024-05-06 14:00:00,15.51,16.21,15.4,15.89,2296257.0,15.51,16.21,15.4,15.89,2296257.0
2024-05-06 14:10:00,15.89,16.25,15.73,15.92,1986087.0,15.89,16.25,15.73,15.92,1986087.0
2024-05-06 14:20:00,15.91,16.61,15.77,16.14,2135259.0,15.91,16.61,15.77,16.14,2135259.0
2024-05-06 14:30:00,16.14,16.17,15.07,15.19,1656992.0,16.14,16.17,15.07,15.19,1656992.0
2024-05-06 14:40:00,15.18,15.55,15.15,15.54,1147359.0,15.18,15.55,15.15,15.54,1147359.0
2024-05-06 14:50:00,15.54,16.14,15.45,16.05,1132990.0,15.54,16.14,15.45,16.05,1132990.0
2024-05-06 15:00:00,16.05,16.1,15.72,15.86,722934.0,16.05,16.1,15.72,15.86,722934.0
2024-05-06 15:10:00,15.84,15.99,15.64,15.79,629954.0,15.84,15.99,15.64,15.79,629954.0
2024-05-06 15:20:00,15.8,16.06,15.65,15.82,697514.0,15.8,16.06,15.65,15.82,697514.0
2024-05-06 15:30:00,15.83,15.96,15.53,15.81,795344.0,15.83,15.96,15.53,15.81,795344.0
2024-05-06 15:40:00,15.81,16.18,15.81,15.95,957036.0,15.81,16.18,15.81,15.95,957036.0
2024-05-06 15:50:00,15.95,16.46,15.93,16.3,1939491.0,15.95,16.46,15.93,16.3,1939491.0
2024-05-07 09:30:00,15.85,16.0,15.14,15.28,978369.0,15.85,16.0,15.14,15.28,978369.0
2024-05-07 09:40:00,15.27,15.39,15.0,15.03,528726.0,15.27,15.39,15.0,15.03,528726.0
2024-05-07 09:50:00,15.04,15.65,14.93,15.5,621264.0,15.04,15.65,14.93,15.5,621264.0
2024-05-07 10:00:00,15.51,15.98,15.39,15.85,925004.0,15.51,15.98,15.39,15.85,925004.0
2024-05-07 10:10:00,15.84,15.9,15.55,15.66,532818.0,15.84,15.9,15.55,15.66,532818.0
2024-05-07 10:20:00,15.65,16.14,15.65,16.01,706763.0,15.65,16.14,15.65,16.01,706763.0
2024-05-07 10:30:00,16.04,16.04,15.51,15.51,491131.0,16.04,16.04,15.51,15.51,491131.0
2024-05-07 10:40:00,15.5,15.8,15.38,15.66,406206.0,15.5,15.8,15.38,15.66,406206.0
2024-05-07 10:50:00,15.69,15.8,15.59,15.67,194216.0,15.69,15.8,15.59,15.67,194216.0
2024-05-07 11:00:00,15.66,15.83,15.43,15.53,443982.0,15.66,15.83,15.43,15.53,443982.0
2024-05-07 11:10:00,15.52,15.54,15.22,15.31,392887.0,15.52,15.54,15.22,15.31,392887.0
2024-05-07 11:20:00,15.31,15.54,15.29,15.48,178171.0,15.31,15.54,15.29,15.48,178171.0
2024-05-07 11:30:00,15.48,15.55,15.26,15.51,247743.0,15.48,15.55,15.26,15.51,247743.0
2024-05-07 11:40:00,15.51,15.57,15.38,15.5,171329.0,15.51,15.57,15.38,15.5,171329.0
2024-05-07 11:50:00,15.51,15.56,15.47,15.51,148770.0,15.51,15.56,15.47,15.51,148770.0
2024-05-07 12:00:00,15.52,15.67,15.48,15.58,233915.0,15.52,15.67,15.48,15.58,233915.0
2024-05-07 12:10:00,15.58,15.62,15.49,15.56,155320.0,15.58,15.62,15.49,15.56,155320.0
2024-05-07 12:20:00,15.54,15.58,15.39,15.45,160935.0,15.54,15.58,15.39,15.45,160935.0
2024-05-07 12:30:00,15.46,15.53,15.41,15.46,90017.0,15.46,15.53,15.41,15.46,90017.0
2024-05-07 12:40:00,15.47,15.58,15.46,15.48,108380.0,15.47,15.58,15.46,15.48,108380.0
2024-05-07 12:50:00,15.49,15.53,15.39,15.4,118163.0,15.49,15.53,15.39,15.4,118163.0
2024-05-07 13:00:00,15.41,15.43,15.25,15.34,180161.0,15.41,15.43,15.25,15.34,180161.0
2024-05-07 13:10:00,15.35,15.64,15.33,15.57,275583.0,15.35,15.64,15.33,15.57,275583.0
2024-05-07 13:20:00,15.58,15.78,15.56,15.75,184090.0,15.58,15.78,15.56,15.75,184090.0
2024-05-07 13:30:00,15.75,15.82,15.55,15.68,242570.0,15.75,15.82,15.55,15.68,242570.0
2024-05-07 13:40:00,15.69,15.86,15.58,15.76,214638.0,15.69,15.86,15.58,15.76,214638.0
2024-05-07 13:50:00,15.75,16.0,15.75,15.93,448515.0,15.75,16.0,15.75,15.93,448515.0
2024-05-07 14:00:00,15.93,16.17,15.93,16.14,437853.0,15.93,16.17,15.93,16.14,437853.0
2024-05-07 14:10:00,16.13,16.46,16.06,16.33,665570.0,16.13,16.46,16.06,16.33,665570.0
2024-05-07 14:20:00,16.33,17.05,16.32,16.87,1848544.0,16.33,17.05,16.32,16.87,1848544.0
2024-05-07 14:30:00,16.87,16.91,16.41,16.78,1130381.0,16.87,16.91,16.41,16.78,1130381.0
2024-05-07 14:40:00,16.78,17.21,16.64,17.17,1493315.0,16.78,17.21,16.64,17.17,1493315.0
2024-05-07 14:50:00,17.17,17.29,16.93,16.98,1744813.0,17.17,17.29,16.93,16.98,1744813.0
2024-05-07 15:00:00,16.98,17.12,16.81,16.95,911982.0,16.98,17.12,16.81,16.95,911982.0
2024-05-07 15:10:00,16.95,16.97,16.6,16.64,823400.0,16.95,16.97,16.6,16.64,823400.0
2024-05-07 15:20:00,16.62,16.96,16.62,16.87,707002.0,16.62,16.96,16.62,16.87,707002.0
2024-05-07 15:30:00,16.87,17.0,16.32,16.38,1005355.0,16.87,17.0,16.32,16.38,1005355.0
2024-05-07 15:40:00,16.38,16.56,16.16,16.47,811704.0,16.38,16.56,16.16,16.47,811704.0
2024-05-07 15:50:00,16.47,16.7,16.3,16.3,1086805.0,16.47,16.7,16.3,16.3,1086805.0
2024-05-08 09:30:00,16.05,16.12,15.56,15.59,616478.0,16.05,16.12,15.56,15.59,616478.0
2024-05-08 09:40:00,15.58,15.83,15.33,15.77,550548.0,15.58,15.83,15.33,15.77,550548.0
2024-05-08 09:50:00,15.75,16.4,15.75,16.0,740088.0,15.75,16.4,15.75,16.0,740088.0
2024-05-08 10:00:00,16.0,16.35,15.89,16.24,547057.0,16.0,16.35,15.89,16.24,547057.0
2024-05-08 10:10:00,16.23,16.4,16.17,16.28,552644.0,16.23,16.4,16.17,16.28,552644.0
2024-05-08 10:20:00,16.28,16.29,15.86,15.97,481187.0,16.28,16.29,15.86,15.97,481187.0
2024-05-08 10:30:00,15.96,16.06,15.82,15.93,268956.0,15.96,16.06,15.82,15.93,268956.0
2024-05-08 10:40:00,15.93,16.05,15.67,15.93,352135.0,15.93,16.05,15.67,15.93,352135.0
2024-05-08 10:50:00,15.95,16.04,15.85,15.99,186257.0,15.95,16.04,15.85,15.99,186257.0
2024-05-08 11:00:00,15.99,16.11,15.84,15.99,356952.0,15.99,16.11,15.84,15.99,356952.0
2024-05-08 11:10:00,15.99,16.08,15.91,16.03,220030.0,15.99,16.08,15.91,16.03,220030.0
2024-05-08 11:20:00,16.02,16.24,15.94,16.23,266702.0,16.02,16.24,15.94,16.23,266702.0
2024-05-08 11:30:00,16.23,16.93,16.23,16.83,1464815.0,16.23,16.93,16.23,16.83,1464815.0
2024-05-08 11:40:00,16.84,17.24,16.75,16.9,1620421.0,16.84,17.24,16.75,16.9,1620421.0
2024-05-08 11:50:00,16.9,16.91,16.48,16.51,959752.0,16.9,16.91,16.48,16.51,959752.0
2024-05-08 12:00:00,16.51,16.52,16.23,16.28,621296.0,16.51,16.52,16.23,16.28,621296.0
2024-05-08 12:10:00,16.28,16.38,15.95,16.21,713469.0,16.28,16.38,15.95,16.21,713469.0
2024-05-08 12:20:00,16.21,16.42,16.17,16.41,292780.0,16.21,16.42,16.17,16.41,292780.0
2024-05-08 12:30:00,16.41,16.56,16.4,16.45,371994.0,16.41,16.56,16.4,16.45,371994.0
2024-05-08 12:40:00,16.44,16.69,16.44,16.53,351926.0,16.44,16.69,16.44,16.53,351926.0
2024-05-08 12:50:00,16.53,16.74,16.49,16.66,299277.0,16.53,16.74,16.49,16.66,299277.0
2024-05-08 13:00:00,16.67,16.86,16.6,16.62,919991.0,16.67,16.86,16.6,16.62,919991.0
2024-05-08 13:10:00,16.6,16.69,16.41,16.65,365344.0,16.6,16.69,16.41,16.65,365344.0
2024-05-08 13:20:00,16.65,16.74,16.55,16.55,402110.0,16.65,16.74,16.55,16.55,402110.0
2024-05-08 13:30:00,16.55,16.69,16.54,16.61,191013.0,16.55,16.69,16.54,16.61,191013.0
2024-05-08 13:40:00,16.61,16.63,16.36,16.44,343760.0,16.61,16.63,16.36,16.44,343760.0
2024-05-08 13:50:00,16.44,16.53,16.39,16.48,212179.0,16.44,16.53,16.39,16.48,212179.0
2024-05-08 14:00:00,16.49,16.55,16.22,16.45,339154.0,16.49,16.55,16.22,16.45,339154.0
2024-05-08 14:10:00,16.46,16.79,16.43,16.78,350334.0,16.46,16.79,16.43,16.78,350334.0
2024-05-08 14:20:00,16.78,17.14,16.77,16.92,1342782.0,16.78,17.14,16.77,16.92,1342782.0
2024-05-08 14:30:00,16.92,16.92,16.45,16.52,964628.0,16.92,16.92,16.45,16.52,964628.0
2024-05-08 14:40:00,16.52,16.58,16.11,16.21,880164.0,16.52,16.58,16.11,16.21,880164.0
2024-05-08 14:50:00,16.22,16.23,15.86,16.03,972667.0,16.22,16.23,15.86,16.03,972667.0
2024-05-08 15:00:00,16.02,16.08,15.65,15.75,681349.0,16.02,16.08,15.65,15.75,681349.0
2024-05-08 15:10:00,15.74,15.98,15.73,15.93,546373.0,15.74,15.98,15.73,15.93,546373.0
2024-05-08 15:20:00,15.93,16.07,15.83,15.92,543051.0,15.93,16.07,15.83,15.92,543051.0
2024-05-08 15:30:00,15.93,16.13,15.85,16.05,397491.0,15.93,16.13,15.85,16.05,397491.0
2024-05-08 15:40:00,16.05,16.05,15.9,16.0,306329.0,16.05,16.05,15.9,16.0,306329.0
2024-05-08 15:50:00,16.0,16.04,15.79,15.9,768723.0,16.0,16.04,15.79,15.9,768723.0
2024-05-09 09:30:00,15.9,16.1,15.6,15.74,624558.0,15.9,16.1,15.6,15.74,624558.0
2024-05-09 09:40:00,15.74,16.6,15.62,16.46,971924.0,15.74,16.6,15.62,16.46,971924.0
2024-05-09 09:50:00,16.45,16.48,16.01,16.22,537238.0,16.45,16.48,16.01,16.22,537238.0
2024-05-09 10:00:00,16.24,16.43,16.21,16.34,318182.0,16.24,16.43,16.21,16.34,318182.0
2024-05-09 10:10:00,16.35,16.42,16.13,16.26,345193.0,16.35,16.42,16.13,16.26,345193.0
2024-05-09 10:20:00,16.26,16.63,16.12,16.55,564340.0,16.26,16.63,16.12,16.55,564340.0
2024-05-09 10:30:00,16.54,16.61,16.38,16.44,650509.0,16.54,16.61,16.38,16.44,650509.0
2024-05-09 10:40:00,16.44,16.52,15.8,15.89,841504.0,16.44,16.52,15.8,15.89,841504.0
2024-05-09 10:50:00,15.88,16.0,15.63,15.96,573594.0,15.88,16.0,15.63,15.96,573594.0
2024-05-09 11:00:00,15.97,16.02,15.72,15.79,383815.0,15.97,16.02,15.72,15.79,383815.0
2024-05-09 11:10:00,15.8,15.91,15.75,15.79,259292.0,15.8,15.91,15.75,15.79,259292.0
2024-05-09 11:20:00,15.79,15.9,15.78,15.82,147263.0,15.79,15.9,15.78,15.82,147263.0
2024-05-09 11:30:00,15.82,15.82,15.35,15.54,888293.0,15.82,15.82,15.35,15.54,888293.0
2024-05-09 11:40:00,15.55,15.88,15.54,15.79,312365.0,15.55,15.88,15.54,15.79,312365.0
2024-05-09 11:50:00,15.79,16.04,15.71,15.83,419426.0,15.79,16.04,15.71,15.83,419426.0
2024-05-09 12:00:00,15.83,15.94,15.82,15.84,149147.0,15.83,15.94,15.82,15.84,149147.0
2024-05-09 12:10:00,15.83,15.94,15.81,15.83,107000.0,15.83,15.94,15.81,15.83,107000.0
2024-05-09 12:20:00,15.84,15.91,15.83,15.86,63445.0,15.84,15.91,15.83,15.86,63445.0
2024-05-09 12:30:00,15.88,15.95,15.83,15.84,76482.0,15.88,15.95,15.83,15.84,76482.0
2024-05-09 12:40:00,15.83,15.85,15.76,15.81,75391.0,15.83,15.85,15.76,15.81,75391.0
2024-05-09 12:50:00,15.81,15.82,15.66,15.75,190434.0,15.81,15.82,15.66,15.75,190434.0
2024-05-09 13:00:00,15.75,15.86,15.6,15.68,153359.0,15.75,15.86,15.6,15.68,153359.0
2024-05-09 13:10:00,15.67,16.04,15.66,15.97,162040.0,15.67,16.04,15.66,15.97,162040.0
2024-05-09 13:20:00,15.97,16.09,15.9,16.04,308072.0,15.97,16.09,15.9,16.04,308072.0
2024-05-09 13:30:00,16.03,16.25,15.96,16.21,300649.0,16.03,16.25,15.96,16.21,300649.0
2024-05-09 13:40:00,16.21,16.25,16.01,16.02,256340.0,16.21,16.25,16.01,16.02,256340.0
2024-05-09 13:50:00,16.02,16.18,16.01,16.07,119063.0,16.02,16.18,16.01,16.07,119063.0
2024-05-09 14:00:00,16.07,16.16,16.0,16.11,137526.0,16.07,16.16,16.0,16.11,137526.0
2024-05-09 14:10:00,16.12,16.14,16.02,16.1,80693.0,16.12,16.14,16.02,16.1,80693.0
2024-05-09 14:20:00,16.09,16.09,15.87,16.04,135423.0,16.09,16.09,15.87,16.04,135423.0
2024-05-09 14:30:00,16.03,16.43,16.01,16.25,596479.0,16.03,16.43,16.01,16.25,596479.0
2024-05-09 14:40:00,16.28,16.47,16.24,16.46,358613.0,16.28,16.47,16.24,16.46,358613.0
2024-05-09 14:50:00,16.46,16.49,16.17,16.18,392933.0,16.46,16.49,16.17,16.18,392933.0
2024-05-09 15:00:00,16.19,16.46,16.19,16.41,306806.0,16.19,16.46,16.19,16.41,306806.0
2024-05-09 15:10:00,16.42,16.84,16.36,16.83,854759.0,16.42,16.84,16.36,16.83,854759.0
2024-05-09 15:20:00,16.84,17.05,16.62,16.93,1328095.0,16.84,17.05,16.62,16.93,1328095.0
2024-05-09 15:30:00,16.92,17.8,16.85,17.35,3153098.0,16.92,17.8,16.85,17.35,3153098.0
2024-05-09 15:40:00,17.35,18.2,17.2,18.13,2779112.0,17.35,18.2,17.2,18.13,2779112.0
2024-05-09 15:50:00,18.11,18.51,17.96,18.03,2678344.0,18.11,18.51,17.96,18.03,2678344.0
2024-05-10 09:30:00,17.93,18.6,17.29,18.04,2148401.0,17.93,18.6,17.29,18.04,2148401.0
2024-05-10 09:40:00,18.07,19.0,17.84,18.82,1857758.0,18.07,19.0,17.84,18.82,1857758.0
2024-05-10 09:50:00,18.82,19.78,18.8,19.59,2736205.0,18.82,19.78,18.8,19.59,2736205.0
2024-05-10 10:00:00,19.58,20.2,19.0,20.11,2614426.0,19.58,20.2,19.0,20.11,2614426.0
2024-05-10 10:10:00,20.12,20.13,19.0,19.09,2069510.0,20.12,20.13,19.0,19.09,2069510.0
2024-05-10 10:20:00,19.05,19.14,18.12,18.32,2187824.0,19.05,19.14,18.12,18.32,2187824.0
2024-05-10 10:30:00,18.31,18.45,17.56,17.86,2189635.0,18.31,18.45,17.56,17.86,2189635.0
2024-05-10 10:40:00,17.86,18.14,17.3,17.99,1729244.0,17.86,18.14,17.3,17.99,1729244.0
2024-05-10 10:50:00,17.98,18.18,17.66,18.02,913317.0,17.98,18.18,17.66,18.02,913317.0
2024-05-10 11:00:00,18.01,18.02,17.66,17.69,576728.0,18.01,18.02,17.66,17.69,576728.0
2024-05-10 11:10:00,17.69,17.88,17.44,17.47,849708.0,17.69,17.88,17.44,17.47,849708.0
2024-05-10 11:20:00,17.46,17.79,17.45,17.66,424152.0,17.46,17.79,17.45,17.66,424152.0
2024-05-10 11:30:00,17.67,17.78,17.45,17.61,523355.0,17.67,17.78,17.45,17.61,523355.0
2024-05-10 11:40:00,17.58,17.6,17.07,17.41,724434.0,17.58,17.6,17.07,17.41,724434.0
2024-05-10 11:50:00,17.41,17.58,17.37,17.46,286838.0,17.41,17.58,17.37,17.46,286838.0
2024-05-10 12:00:00,17.45,17.57,17.37,17.37,193592.0,17.45,17.57,17.37,17.37,193592.0
2024-05-10 12:10:00,17.37,17.57,17.36,17.5,254201.0,17.37,17.57,17.36,17.5,254201.0
2024-05-10 12:20:00,17.49,17.58,17.31,17.55,342677.0,17.49,17.58,17.31,17.55,342677.0
2024-05-10 12:30:00,17.55,17.65,17.4,17.44,408705.0,17.55,17.65,17.4,17.44,408705.0
2024-05-10 12:40:00,17.44,17.78,17.43,17.67,517211.0,17.44,17.78,17.43,17.67,517211.0
2024-05-10 12:50:00,17.67,17.99,17.67,17.86,552733.0,17.67,17.99,17.67,17.86,552733.0
2024-05-10 13:00:00,17.85,18.03,17.8,17.99,480226.0,17.85,18.03,17.8,17.99,480226.0
2024-05-10 13:10:00,17.99,18.15,17.76,18.03,590630.0,17.99,18.15,17.76,18.03,590630.0
2024-05-10 13:20:00,18.04,18.32,17.91,18.0,878540.0,18.04,18.32,17.91,18.0,878540.0
2024-05-10 13:30:00,18.01,18.12,17.9,17.93,348720.0,18.01,18.12,17.9,17.93,348720.0
2024-05-10 13:40:00,17.94,18.14,17.71,18.03,553532.0,17.94,18.14,17.71,18.03,553532.0
2024-05-10 13:50:00,18.03,18.13,17.89,17.9,308492.0,18.03,18.13,17.89,17.9,308492.0
2024-05-10 14:00:00,17.89,17.98,17.72,17.95,338072.0,17.89,17.98,17.72,17.95,338072.0
2024-05-10 14:10:00,17.94,18.1,17.89,17.97,238354.0,17.94,18.1,17.89,17.97,238354.0
2024-05-10 14:20:00,17.97,18.0,17.76,17.9,223800.0,17.97,18.0,17.76,17.9,223800.0
2024-05-10 14:30:00,17.89,17.9,17.54,17.56,380939.0,17.89,17.9,17.54,17.56,380939.0
2024-05-10 14:40:00,17.55,17.61,17.32,17.38,315261.0,17.55,17.61,17.32,17.38,315261.0
2024-05-10 14:50:00,17.38,17.72,17.36,17.62,373978.0,17.38,17.72,17.36,17.62,373978.0
2024-05-10 15:00:00,17.61,17.62,17.19,17.19,404410.0,17.61,17.62,17.19,17.19,404410.0
2024-05-10 15:10:00,17.18,17.35,16.88,17.06,920645.0,17.18,17.35,16.88,17.06,920645.0
2024-05-10 15:20:00,17.05,17.24,16.96,17.21,467020.0,17.05,17.24,16.96,17.21,467020.0
2024-05-10 15:30:00,17.2,17.32,16.93,17.14,610029.0,17.2,17.32,16.93,17.14,610029.0
2024-05-10 15:40:00,17.14,17.47,17.12,17.4,639761.0,17.14,17.47,17.12,17.4,639761.0
2024-05-10 15:50:00,17.41,17.56,17.36,17.45,990066.0,17.41,17.56,17.36,17.45,990066.0
2024-05-13 09:30:00,26.34,26.89,24.77,26.89,8106775.0,26.34,26.89,24.77,26.89,8106775.0
2024-05-13 09:40:00,27.0,31.7,26.9,31.7,9399052.0,27.0,31.7,26.9,31.7,9399052.0
2024-05-13 09:50:00,31.7,36.7,31.7,36.7,1983181.0,31.7,36.7,31.7,36.7,1983181.0
2024-05-13 10:00:00,36.7,38.14,34.87,34.87,1610815.0,36.7,38.14,34.87,34.87,1610815.0
2024-05-13 10:10:00,32.5,34.0,29.6,31.98,9168104.0,32.5,34.0,29.6,31.98,9168104.0
2024-05-13 10:20:00,31.98,33.41,31.0,32.9,6598855.0,31.98,33.41,31.0,32.9,6598855.0
2024-05-13 10:30:00,32.92,33.5,29.35,29.35,7462912.0,32.92,33.5,29.35,29.35,7462912.0
2024-05-13 10:40:00,29.0,30.35,27.91,28.38,4442792.0,29.0,30.35,27.91,28.38,4442792.0
2024-05-13 10:50:00,28.37,28.87,27.41,28.37,4526279.0,28.37,28.87,27.41,28.37,4526279.0
2024-05-13 11:00:00,28.31,30.99,28.28,29.83,5663580.0,28.31,30.99,28.28,29.83,5663580.0
2024-05-13 11:10:00,29.78,30.3,29.01,29.09,2507792.0,29.78,30.3,29.01,29.09,2507792.0
2024-05-13 11:20:00,29.1,29.8,28.35,28.59,2434578.0,29.1,29.8,28.35,28.59,2434578.0
2024-05-13 11:30:00,28.57,28.83,27.34,27.95,3473462.0,28.57,28.83,27.34,27.95,3473462.0
2024-05-13 11:40:00,27.93,28.72,27.85,28.1,2314243.0,27.93,28.72,27.85,28.1,2314243.0
2024-05-13 11:50:00,28.09,29.75,27.9,29.7,3087776.0,28.09,29.75,27.9,29.7,3087776.0
2024-05-13 12:00:00,29.74,31.4,29.33,30.81,4213111.0,29.74,31.4,29.33,30.81,4213111.0
2024-05-13 12:10:00,30.85,30.92,30.04,30.63,2871759.0,30.85,30.92,30.04,30.63,2871759.0
2024-05-13 12:20:00,30.66,30.71,28.8,29.43,2710247.0,30.66,30.71,28.8,29.43,2710247.0
2024-05-13 12:30:00,29.45,30.2,29.22,29.64,1868865.0,29.45,30.2,29.22,29.64,1868865.0
2024-05-13 12:40:00,29.64,30.4,29.48,30.04,1768756.0,29.64,30.4,29.48,30.04,1768756.0
2024-05-13 12:50:00,30.05,30.07,29.41,29.46,1431561.0,30.05,30.07,29.41,29.46,1431561.0
2024-05-13 13:00:00,29.48,29.68,29.01,29.31,1700597.0,29.48,29.68,29.01,29.31,1700597.0
2024-05-13 13:10:00,29.31,29.33,28.25,28.53,1976426.0,29.31,29.33,28.25,28.53,1976426.0
2024-05-13 13:20:00,28.52,29.2,27.95,28.9,2242308.0,28.52,29.2,27.95,28.9,2242308.0
2024-05-13 13:30:00,28.9,29.76,28.81,29.35,1988285.0,28.9,29.76,28.81,29.35,1988285.0
2024-05-13 13:40:00,29.32,29.87,29.23,29.77,1724880.0,29.32,29.87,29.23,29.77,1724880.0
2024-05-13 13:50:00,29.79,31.5,29.64,30.76,3876180.0,29.79,31.5,29.64,30.76,3876180.0
2024-05-13 14:00:00,30.76,31.8,30.6,31.66,3967484.0,30.76,31.8,30.6,31.66,3967484.0
2024-05-13 14:10:00,31.68,31.68,30.69,31.03,2777016.0,31.68,31.68,30.69,31.03,2777016.0
2024-05-13 14:20:00,31.01,31.09,29.87,30.44,2377889.0,31.01,31.09,29.87,30.44,2377889.0
2024-05-13 14:30:00,30.48,31.25,30.28,30.78,2205956.0,30.48,31.25,30.28,30.78,2205956.0
2024-05-13 14:40:00,30.75,31.25,30.64,31.08,2153351.0,30.75,31.25,30.64,31.08,2153351.0
2024-05-13 14:50:00,31.05,31.08,30.13,30.51,1741173.0,31.05,31.08,30.13,30.51,1741173.0
2024-05-13 15:00:00,30.55,31.7,30.49,31.56,2616252.0,30.55,31.7,30.49,31.56,2616252.0
2024-05-13 15:10:00,31.58,32.8,31.23,32.47,4308845.0,31.58,32.8,31.23,32.47,4308845.0
2024-05-13 15:20:00,32.47,32.54,29.36,30.12,4659239.0,32.47,32.54,29.36,30.12,4659239.0
2024-05-13 15:30:00,30.16,30.46,29.07,29.35,2995447.0,30.16,30.46,29.07,29.35,2995447.0
2024-05-13 15:40:00,29.3,30.05,28.47,29.96,3105801.0,29.3,30.05,28.47,29.96,3105801.0
2024-05-13 15:50:00,29.96,30.55,29.66,30.44,3370158.0,29.96,30.55,29.66,30.44,3370158.0
2024-05-14 09:30:00,64.83,64.83,57.0,57.0,2186321.0,64.83,64.83,57.0,57.0,2186321.0
2024-05-14 09:40:00,53.01,55.66,45.1,47.98,6874319.0,53.01,55.66,45.1,47.98,6874319.0
2024-05-14 09:50:00,48.09,55.69,47.85,55.69,4284383.0,48.09,55.69,47.85,55.69,4284383.0
2024-05-14 10:00:00,56.87,56.9,52.48,52.48,2458558.0,56.87,56.9,52.48,52.48,2458558.0
2024-05-14 10:10:00,52.48,55.9,52.01,54.48,5467044.0,52.48,55.9,52.01,54.48,5467044.0
2024-05-14 10:20:00,54.43,54.51,49.92,54.03,2887514.0,54.43,54.51,49.92,54.03,2887514.0
2024-05-14 10:30:00,54.04,54.25,49.5,50.29,3733141.0,54.04,54.25,49.5,50.29,3733141.0
2024-05-14 10:40:00,50.25,50.35,47.49,48.89,4574749.0,50.25,50.35,47.49,48.89,4574749.0
2024-05-14 10:50:00,48.87,51.01,46.99,49.65,3516824.0,48.87,51.01,46.99,49.65,3516824.0
2024-05-14 11:00:00,49.73,54.75,49.67,54.36,3388042.0,49.73,54.75,49.67,54.36,3388042.0
2024-05-14 11:10:00,54.29,54.99,50.86,52.3,3293070.0,54.29,54.99,50.86,52.3,3293070.0
2024-05-14 11:20:00,52.31,52.68,51.22,52.67,1599180.0,52.31,52.68,51.22,52.67,1599180.0
2024-05-14 11:30:00,52.5,52.86,49.5,50.18,2268594.0,52.5,52.86,49.5,50.18,2268594.0
2024-05-14 11:40:00,50.17,50.57,48.25,50.17,2122671.0,50.17,50.57,48.25,50.17,2122671.0
2024-05-14 11:50:00,50.23,51.29,49.11,49.3,1773187.0,50.23,51.29,49.11,49.3,1773187.0
2024-05-14 12:00:00,49.2,51.86,49.2,51.52,2104989.0,49.2,51.86,49.2,51.52,2104989.0
2024-05-14 12:10:00,51.43,52.88,49.0,49.55,2310791.0,51.43,52.88,49.0,49.55,2310791.0
2024-05-14 12:20:00,49.55,51.34,48.5,50.25,2140835.0,49.55,51.34,48.5,50.25,2140835.0
2024-05-14 12:30:00,50.2,50.65,49.01,49.12,1695232.0,50.2,50.65,49.01,49.12,1695232.0
2024-05-14 12:40:00,49.12,50.15,46.15,46.15,2464379.0,49.12,50.15,46.15,46.15,2464379.0
2024-05-14 12:50:00,45.5,46.25,41.2,42.85,3675365.0,45.5,46.25,41.2,42.85,3675365.0
2024-05-14 13:00:00,42.73,44.56,40.72,40.72,1737329.0,42.73,44.56,40.72,40.72,1737329.0
2024-05-14 13:10:00,40.23,40.72,36.0,38.39,5026470.0,40.23,40.72,36.0,38.39,5026470.0
2024-05-14 13:20:00,38.25,43.85,38.15,43.1,3009169.0,38.25,43.85,38.15,43.1,3009169.0
2024-05-14 13:30:00,43.0,45.19,41.67,42.24,2283323.0,43.0,45.19,41.67,42.24,2283323.0
2024-05-14 13:40:00,42.17,43.87,40.42,40.56,2142390.0,42.17,43.87,40.42,40.56,2142390.0
2024-05-14 13:50:00,40.74,42.93,39.6,42.11,2270501.0,40.74,42.93,39.6,42.11,2270501.0
2024-05-14 14:00:00,42.13,45.0,41.96,44.76,2279345.0,42.13,45.0,41.96,44.76,2279345.0
2024-05-14 14:10:00,44.76,48.88,44.25,48.34,1987994.0,44.76,48.88,44.25,48.34,1987994.0
2024-05-14 14:20:00,48.23,49.67,44.3,45.87,2530061.0,48.23,49.67,44.3,45.87,2530061.0
2024-05-14 14:30:00,45.85,47.8,45.28,46.93,2783739.0,45.85,47.8,45.28,46.93,2783739.0
2024-05-14 14:40:00,46.93,47.25,45.06,45.75,1848691.0,46.93,47.25,45.06,45.75,1848691.0
2024-05-14 14:50:00,45.7,46.5,43.23,43.95,2525846.0,45.7,46.5,43.23,43.95,2525846.0
2024-05-14 15:00:00,43.95,44.69,42.04,42.15,2127940.0,43.95,44.69,42.04,42.15,2127940.0
2024-05-14 15:10:00,42.2,44.4,42.03,44.14,2122395.0,42.2,44.4,42.03,44.14,2122395.0
2024-05-14 15:20:00,44.0,45.8,43.83,45.26,2389423.0,44.0,45.8,43.83,45.26,2389423.0
2024-05-14 15:30:00,45.31,48.0,45.29,46.99,3765193.0,45.31,48.0,45.29,46.99,3765193.0
2024-05-14 15:40:00,47.07,50.0,46.82,49.92,4653212.0,47.07,50.0,46.82,49.92,4653212.0
2024-05-14 15:50:00,49.86,52.01,47.96,49.45,5306466.0,49.86,52.01,47.96,49.45,5306466.0
2024-05-15 09:30:00,40.25,41.99,38.99,39.7,2626776.0,40.25,41.99,38.99,39.7,2626776.0
2024-05-15 09:40:00,39.0,39.5,36.54,36.54,3282996.0,39.0,39.5,36.54,36.54,3282996.0
2024-05-15 09:50:00,36.22,37.44,33.35,33.4,3235312.0,36.22,37.44,33.35,33.4,3235312.0
2024-05-15 10:00:00,33.4,37.34,32.8,35.76,4273951.0,33.4,37.34,32.8,35.76,4273951.0
2024-05-15 10:10:00,35.7,36.48,33.21,34.23,3981434.0,35.7,36.48,33.21,34.23,3981434.0
2024-05-15 10:20:00,34.3,35.0,31.56,31.56,2798805.0,34.3,35.0,31.56,31.56,2798805.0
2024-05-15 10:30:00,31.5,34.88,31.5,34.32,3353716.0,31.5,34.88,31.5,34.32,3353716.0
2024-05-15 10:40:00,34.25,35.28,33.05,34.03,2356706.0,34.25,35.28,33.05,34.03,2356706.0
2024-05-15 10:50:00,34.03,34.27,32.6,33.6,1769935.0,34.03,34.27,32.6,33.6,1769935.0
2024-05-15 11:00:00,33.56,33.94,31.0,31.35,1838570.0,33.56,33.94,31.0,31.35,1838570.0
2024-05-15 11:10:00,31.44,33.5,31.23,33.41,1909837.0,31.44,33.5,31.23,33.41,1909837.0
2024-05-15 11:20:00,33.36,34.98,33.27,33.96,2007820.0,33.36,34.98,33.27,33.96,2007820.0
2024-05-15 11:30:00,33.99,34.24,32.62,32.72,1492709.0,33.99,34.24,32.62,32.72,1492709.0
2024-05-15 11:40:00,32.72,34.3,32.69,33.48,1369078.0,32.72,34.3,32.69,33.48,1369078.0
2024-05-15 11:50:00,33.48,36.24,33.15,35.8,2678636.0,33.48,36.24,33.15,35.8,2678636.0
2024-05-15 12:00:00,35.75,36.13,33.55,33.8,2225920.0,35.75,36.13,33.55,33.8,2225920.0
2024-05-15 12:10:00,33.8,34.14,32.5,33.16,1476916.0,33.8,34.14,32.5,33.16,1476916.0
2024-05-15 12:20:00,33.17,33.88,32.9,33.39,913335.0,33.17,33.88,32.9,33.39,913335.0
2024-05-15 12:30:00,33.44,33.66,32.3,32.97,1208376.0,33.44,33.66,32.3,32.97,1208376.0
2024-05-15 12:40:00,32.97,33.65,32.8,33.18,937874.0,32.97,33.65,32.8,33.18,937874.0
2024-05-15 12:50:00,33.2,34.35,33.15,33.79,1179481.0,33.2,34.35,33.15,33.79,1179481.0
2024-05-15 13:00:00,33.79,34.18,33.25,33.75,649444.0,33.79,34.18,33.25,33.75,649444.0
2024-05-15 13:10:00,33.74,34.3,33.5,33.95,680405.0,33.74,34.3,33.5,33.95,680405.0
2024-05-15 13:20:00,33.97,35.2,33.93,34.75,1447153.0,33.97,35.2,33.93,34.75,1447153.0
2024-05-15 13:30:00,34.77,35.78,34.5,35.61,1555847.0,34.77,35.78,34.5,35.61,1555847.0
2024-05-15 13:40:00,35.62,38.3,35.25,37.8,3958229.0,35.62,38.3,35.25,37.8,3958229.0
2024-05-15 13:50:00,37.77,38.84,36.1,38.84,3617117.0,37.77,38.84,36.1,38.84,3617117.0
2024-05-15 14:00:00,39.0,40.0,37.0,37.32,2317491.0,39.0,40.0,37.0,37.32,2317491.0
2024-05-15 14:10:00,37.38,37.76,36.2,37.24,1958654.0,37.38,37.76,36.2,37.24,1958654.0
2024-05-15 14:20:00,37.21,37.67,36.05,37.22,1433674.0,37.21,37.67,36.05,37.22,1433674.0
2024-05-15 14:30:00,37.25,37.65,36.32,37.65,1342728.0,37.25,37.65,36.32,37.65,1342728.0
2024-05-15 14:40:00,37.55,37.64,36.5,37.03,1104587.0,37.55,37.64,36.5,37.03,1104587.0
2024-05-15 14:50:00,37.08,39.37,37.03,38.16,2649910.0,37.08,39.37,37.03,38.16,2649910.0
2024-05-15 15:00:00,38.08,39.2,37.63,38.39,1931057.0,38.08,39.2,37.63,38.39,1931057.0
2024-05-15 15:10:00,38.4,39.99,38.2,39.78,2359023.0,38.4,39.99,38.2,39.78,2359023.0
2024-05-15 15:20:00,39.74,42.35,39.0,39.39,4440931.0,39.74,42.35,39.0,39.39,4440931.0
2024-05-15 15:30:00,39.39,40.75,39.05,40.4,1657256.0,39.39,40.75,39.05,40.4,1657256.0
2024-05-15 15:40:00,40.45,41.01,39.0,39.25,2261684.0,40.45,41.01,39.0,39.25,2261684.0
2024-05-15 15:50:00,39.29,40.22,39.0,39.59,2380725.0,39.29,40.22,39.0,39.59,2380725.0
2024-05-16 09:30:00,33.98,35.24,31.78,32.97,3709116.0,33.98,35.24,31.78,32.97,3709116.0
2024-05-16 09:40:00,32.96,33.48,32.0,32.51,2321678.0,32.96,33.48,32.0,32.51,2321678.0
2024-05-16 09:50:00,32.59,33.79,32.02,33.48,2209964.0,32.59,33.79,32.02,33.48,2209964.0
2024-05-16 10:00:00,33.48,34.18,32.78,33.37,2157018.0,33.48,34.18,32.78,33.37,2157018.0
2024-05-16 10:10:00,33.3,34.69,33.2,33.72,1789087.0,33.3,34.69,33.2,33.72,1789087.0
2024-05-16 10:20:00,33.77,34.38,33.5,33.95,1229714.0,33.77,34.38,33.5,33.95,1229714.0
2024-05-16 10:30:00,33.96,34.05,32.85,32.94,1317894.0,33.96,34.05,32.85,32.94,1317894.0
2024-05-16 10:40:00,32.94,33.39,32.3,32.43,1060183.0,32.94,33.39,32.3,32.43,1060183.0
2024-05-16 10:50:00,32.43,32.75,32.0,32.05,1206829.0,32.43,32.75,32.0,32.05,1206829.0
2024-05-16 11:00:00,32.06,32.1,31.05,31.59,2516498.0,32.06,32.1,31.05,31.59,2516498.0
2024-05-16 11:10:00,31.58,31.84,29.08,29.45,3867218.0,31.58,31.84,29.08,29.45,3867218.0
2024-05-16 11:20:00,29.42,30.7,29.41,30.33,2115622.0,29.42,30.7,29.41,30.33,2115622.0
2024-05-16 11:30:00,30.32,30.57,29.54,29.55,1189613.0,30.32,30.57,29.54,29.55,1189613.0
2024-05-16 11:40:00,29.55,29.88,28.61,29.11,2089001.0,29.55,29.88,28.61,29.11,2089001.0
2024-05-16 11:50:00,29.09,30.57,29.06,30.52,1681787.0,29.09,30.57,29.06,30.52,1681787.0
2024-05-16 12:00:00,30.5,30.7,29.78,30.56,1035004.0,30.5,30.7,29.78,30.56,1035004.0
2024-05-16 12:10:00,30.62,30.78,30.2,30.45,941397.0,30.62,30.78,30.2,30.45,941397.0
2024-05-16 12:20:00,30.42,30.7,29.9,30.0,805990.0,30.42,30.7,29.9,30.0,805990.0
2024-05-16 12:30:00,30.02,30.2,29.28,30.08,1029461.0,30.02,30.2,29.28,30.08,1029461.0
2024-05-16 12:40:00,30.07,30.11,29.61,29.68,585029.0,30.07,30.11,29.61,29.68,585029.0
2024-05-16 12:50:00,29.69,30.16,29.3,29.91,914854.0,29.69,30.16,29.3,29.91,914854.0
2024-05-16 13:00:00,29.91,31.3,29.85,31.2,1512098.0,29.91,31.3,29.85,31.2,1512098.0
2024-05-16 13:10:00,31.16,31.54,30.72,31.53,1344372.0,31.16,31.54,30.72,31.53,1344372.0
2024-05-16 13:20:00,31.52,31.69,31.05,31.42,1141947.0,31.52,31.69,31.05,31.42,1141947.0
2024-05-16 13:30:00,31.41,31.55,30.35,30.58,881897.0,31.41,31.55,30.35,30.58,881897.0
2024-05-16 13:40:00,30.61,30.79,30.42,30.65,386831.0,30.61,30.79,30.42,30.65,386831.0
2024-05-16 13:50:00,30.65,31.32,30.62,30.95,570839.0,30.65,31.32,30.62,30.95,570839.0
2024-05-16 14:00:00,30.93,31.06,30.52,30.68,443528.0,30.93,31.06,30.52,30.68,443528.0
2024-05-16 14:10:00,30.68,31.2,30.6,31.14,566740.0,30.68,31.2,30.6,31.14,566740.0
2024-05-16 14:20:00,31.12,31.2,30.0,30.14,748368.0,31.12,31.2,30.0,30.14,748368.0
2024-05-16 14:30:00,30.14,30.25,29.62,29.7,1021715.0,30.14,30.25,29.62,29.7,1021715.0
2024-05-16 14:40:00,29.68,29.9,29.62,29.68,639111.0,29.68,29.9,29.62,29.68,639111.0
2024-05-16 14:50:00,29.67,30.15,29.31,29.86,1006053.0,29.67,30.15,29.31,29.86,1006053.0
2024-05-16 15:00:00,29.85,29.98,29.41,29.57,734192.0,29.85,29.98,29.41,29.57,734192.0
2024-05-16 15:10:00,29.56,29.7,29.03,29.07,1014379.0,29.56,29.7,29.03,29.07,1014379.0
2024-05-16 15:20:00,29.07,29.65,29.02,29.25,962963.0,29.07,29.65,29.02,29.25,962963.0
2024-05-16 15:30:00,29.28,29.55,28.82,29.12,1178092.0,29.28,29.55,28.82,29.12,1178092.0
2024-05-16 15:40:00,29.09,29.47,28.68,29.43,1363201.0,29.09,29.47,28.68,29.43,1363201.0
2024-05-16 15:50:00,29.43,29.47,27.59,27.66,3229741.0,29.43,29.47,27.59,27.66,3229741.0
2024-05-17 09:30:00,21.86,22.41,20.63,21.35,6271619.0,21.86,22.41,20.63,21.35,6271619.0
2024-05-17 09:40:00,21.29,21.52,20.24,21.03,5109522.0,21.29,21.52,20.24,21.03,5109522.0
2024-05-17 09:50:00,21.03,21.19,20.14,20.51,3528308.0,21.03,21.19,20.14,20.51,3528308.0
2024-05-17 10:00:00,20.54,21.3,20.5,21.18,2411141.0,20.54,21.3,20.5,21.18,2411141.0
2024-05-17 10:10:00,21.17,21.6,20.7,21.1,2318552.0,21.17,21.6,20.7,21.1,2318552.0
2024-05-17 10:20:00,21.08,21.14,20.4,20.79,1817700.0,21.08,21.14,20.4,20.79,1817700.0
2024-05-17 10:30:00,20.8,20.8,20.25,20.44,1934307.0,20.8,20.8,20.25,20.44,1934307.0
2024-05-17 10:40:00,20.44,20.54,20.23,20.29,1707003.0,20.44,20.54,20.23,20.29,1707003.0
2024-05-17 10:50:00,20.29,20.83,19.7,20.67,3226959.0,20.29,20.83,19.7,20.67,3226959.0
2024-05-17 11:00:00,20.68,20.68,20.25,20.34,1305131.0,20.68,20.68,20.25,20.34,1305131.0
2024-05-17 11:10:00,20.33,20.34,19.93,20.21,1445505.0,20.33,20.34,19.93,20.21,1445505.0
2024-05-17 11:20:00,20.22,21.0,20.2,20.64,1590619.0,20.22,21.0,20.2,20.64,1590619.0
2024-05-17 11:30:00,20.63,20.69,20.05,20.1,1282648.0,20.63,20.69,20.05,20.1,1282648.0
2024-05-17 11:40:00,20.1,20.27,20.09,20.14,873368.0,20.1,20.27,20.09,20.14,873368.0
2024-05-17 11:50:00,20.14,20.34,20.1,20.17,1152530.0,20.14,20.34,20.1,20.17,1152530.0
2024-05-17 12:00:00,20.16,20.48,20.14,20.35,724368.0,20.16,20.48,20.14,20.35,724368.0
2024-05-17 12:10:00,20.35,20.57,20.26,20.41,767173.0,20.35,20.57,20.26,20.41,767173.0
2024-05-17 12:20:00,20.42,21.3,20.3,21.01,2267381.0,20.42,21.3,20.3,21.01,2267381.0
2024-05-17 12:30:00,21.0,21.47,20.81,20.93,1864787.0,21.0,21.47,20.81,20.93,1864787.0
2024-05-17 12:40:00,20.94,20.97,20.55,20.7,1226313.0,20.94,20.97,20.55,20.7,1226313.0
2024-05-17 12:50:00,20.7,20.78,20.07,20.47,1361049.0,20.7,20.78,20.07,20.47,1361049.0
2024-05-17 13:00:00,20.45,20.66,20.45,20.57,531376.0,20.45,20.66,20.45,20.57,531376.0
2024-05-17 13:10:00,20.58,20.81,20.5,20.64,579242.0,20.58,20.81,20.5,20.64,579242.0
2024-05-17 13:20:00,20.63,20.79,20.58,20.59,518435.0,20.63,20.79,20.58,20.59,518435.0
2024-05-17 13:30:00,20.59,20.65,20.15,20.61,855571.0,20.59,20.65,20.15,20.61,855571.0
2024-05-17 13:40:00,20.62,20.71,20.5,20.53,374135.0,20.62,20.71,20.5,20.53,374135.0
2024-05-17 13:50:00,20.53,21.12,20.51,21.11,645464.0,20.53,21.12,20.51,21.11,645464.0
2024-05-17 14:00:00,21.1,21.2,20.75,20.84,864030.0,21.1,21.2,20.75,20.84,864030.0
2024-05-17 14:10:00,20.87,21.24,20.75,21.08,692029.0,20.87,21.24,20.75,21.08,692029.0
2024-05-17 14:20:00,21.07,21.2,20.8,21.14,564422.0,21.07,21.2,20.8,21.14,564422.0
2024-05-17 14:30:00,21.14,21.53,21.05,21.15,1127030.0,21.14,21.53,21.05,21.15,1127030.0
2024-05-17 14:40:00,21.17,21.39,20.92,21.14,720959.0,21.17,21.39,20.92,21.14,720959.0
2024-05-17 14:50:00,21.14,21.27,20.93,21.26,674967.0,21.14,21.27,20.93,21.26,674967.0
2024-05-17 15:00:00,21.26,21.7,21.1,21.7,1056706.0,21.26,21.7,21.1,21.7,1056706.0
2024-05-17 15:10:00,21.69,21.9,21.16,21.36,1657205.0,21.69,21.9,21.16,21.36,1657205.0
2024-05-17 15:20:00,21.34,21.59,21.34,21.45,739019.0,21.34,21.59,21.34,21.45,739019.0
2024-05-17 15:30:00,21.43,22.2,21.37,21.99,1679342.0,21.43,22.2,21.37,21.99,1679342.0
2024-05-17 15:40:00,21.99,22.1,21.38,21.8,1565072.0,21.99,22.1,21.38,21.8,1565072.0
2024-05-17 15:50:00,21.79,22.4,21.55,22.23,3452902.0,21.79,22.4,21.55,22.23,3452902.0
2024-05-20 09:30:00,21.54,22.82,21.17,22.26,3165804.0,21.54,22.82,21.17,22.26,3165804.0
2024-05-20 09:40:00,22.26,22.55,20.87,21.29,2074120.0,22.26,22.55,20.87,21.29,2074120.0
2024-05-20 09:50:00,21.29,21.6,21.2,21.51,1013247.0,21.29,21.6,21.2,21.51,1013247.0
2024-05-20 10:00:00,21.48,21.89,21.28,21.86,890911.0,21.48,21.89,21.28,21.86,890911.0
2024-05-20 10:10:00,21.85,22.38,21.52,21.53,1489090.0,21.85,22.38,21.52,21.53,1489090.0
2024-05-20 10:20:00,21.52,21.72,21.2,21.25,986121.0,21.52,21.72,21.2,21.25,986121.0
2024-05-20 10:30:00,21.23,21.26,20.88,21.22,1326603.0,21.23,21.26,20.88,21.22,1326603.0
2024-05-20 10:40:00,21.22,21.66,21.17,21.57,816169.0,21.22,21.66,21.17,21.57,816169.0
2024-05-20 10:50:00,21.57,21.89,21.34,21.54,844959.0,21.57,21.89,21.34,21.54,844959.0
2024-05-20 11:00:00,21.54,21.68,21.12,21.19,594847.0,21.54,21.68,21.12,21.19,594847.0
2024-05-20 11:10:00,21.17,21.2,20.5,21.02,1217924.0,21.17,21.2,20.5,21.02,1217924.0
2024-05-20 11:20:00,21.02,21.08,20.24,20.26,1316546.0,21.02,21.08,20.24,20.26,1316546.0
2024-05-20 11:30:00,20.26,20.42,19.83,20.08,2110935.0,20.26,20.42,19.83,20.08,2110935.0
2024-05-20 11:40:00,20.09,20.3,19.89,20.0,1439318.0,20.09,20.3,19.89,20.0,1439318.0
2024-05-20 11:50:00,19.98,20.1,19.37,19.75,1820294.0,19.98,20.1,19.37,19.75,1820294.0
2024-05-20 12:00:00,19.72,19.85,19.42,19.44,843127.0,19.72,19.85,19.42,19.44,843127.0
2024-05-20 12:10:00,19.44,19.47,18.94,19.13,1680084.0,19.44,19.47,18.94,19.13,1680084.0
2024-05-20 12:20:00,19.1,19.72,19.07,19.58,1283811.0,19.1,19.72,19.07,19.58,1283811.0
2024-05-20 12:30:00,19.58,19.8,19.52,19.69,684438.0,19.58,19.8,19.52,19.69,684438.0
2024-05-20 12:40:00,19.68,19.75,19.39,19.52,511311.0,19.68,19.75,19.39,19.52,511311.0
2024-05-20 12:50:00,19.53,19.75,19.43,19.58,437900.0,19.53,19.75,19.43,19.58,437900.0
2024-05-20 13:00:00,19.58,19.7,19.43,19.58,367212.0,19.58,19.7,19.43,19.58,367212.0
2024-05-20 13:10:00,19.57,19.91,19.56,19.9,560388.0,19.57,19.91,19.56,19.9,560388.0
2024-05-20 13:20:00,19.89,19.94,19.63,19.72,422302.0,19.89,19.94,19.63,19.72,422302.0
2024-05-20 13:30:00,19.7,20.16,19.65,20.12,612369.0,19.7,20.16,19.65,20.12,612369.0
2024-05-20 13:40:00,20.12,20.5,19.95,20.32,1074289.0,20.12,20.5,19.95,20.32,1074289.0
2024-05-20 13:50:00,20.32,20.35,19.93,20.05,556366.0,20.32,20.35,19.93,20.05,556366.0
2024-05-20 14:00:00,20.07,20.19,19.75,19.8,514234.0,20.07,20.19,19.75,19.8,514234.0
2024-05-20 14:10:00,19.84,20.16,19.8,19.96,446026.0,19.84,20.16,19.8,19.96,446026.0
2024-05-20 14:20:00,19.95,20.24,19.86,20.19,342768.0,19.95,20.24,19.86,20.19,342768.0
2024-05-20 14:30:00,20.21,20.46,20.19,20.32,461614.0,20.21,20.46,20.19,20.32,461614.0
2024-05-20 14:40:00,20.32,20.33,20.03,20.04,350337.0,20.32,20.33,20.03,20.04,350337.0
2024-05-20 14:50:00,20.05,20.24,20.03,20.14,298955.0,20.05,20.24,20.03,20.14,298955.0
2024-05-20 15:00:00,20.14,20.32,20.05,20.25,422234.0,20.14,20.32,20.05,20.25,422234.0
2024-05-20 15:10:00,20.28,20.39,19.91,20.02,519711.0,20.28,20.39,19.91,20.02,519711.0
2024-05-20 15:20:00,20.05,20.16,19.9,20.14,386771.0,20.05,20.16,19.9,20.14,386771.0
2024-05-20 15:30:00,20.14,20.3,20.01,20.25,374291.0,20.14,20.3,20.01,20.25,374291.0
2024-05-20 15:40:00,20.24,20.8,20.21,20.77,962090.0,20.24,20.8,20.21,20.77,962090.0
2024-05-20 15:50:00,20.77,23.4,20.73,23.19,6048951.0,20.77,23.4,20.73,23.19,6048951.0
2024-05-21 09:30:00,22.24,22.3,21.1,21.43,1714460.0,22.24,22.3,21.1,21.43,1714460.0
2024-05-21 09:40:00,21.48,21.64,21.01,21.46,958934.0,21.48,21.64,21.01,21.46,958934.0
2024-05-21 09:50:00,21.48,22.02,21.25,21.48,1446076.0,21.48,22.02,21.25,21.48,1446076.0
2024-05-21 10:00:00,21.48,22.02,21.35,21.72,1160291.0,21.48,22.02,21.35,21.72,1160291.0
2024-05-21 10:10:00,21.71,21.81,21.3,21.44,1026440.0,21.71,21.81,21.3,21.44,1026440.0
2024-05-21 10:20:00,21.46,21.69,21.4,21.58,458749.0,21.46,21.69,21.4,21.58,458749.0
2024-05-21 10:30:00,21.55,21.93,21.52,21.6,654001.0,21.55,21.93,21.52,21.6,654001.0
2024-05-21 10:40:00,21.59,22.22,21.58,21.68,955626.0,21.59,22.22,21.58,21.68,955626.0
2024-05-21 10:50:00,21.69,21.82,21.31,21.34,625627.0,21.69,21.82,21.31,21.34,625627.0
2024-05-21 11:00:00,21.35,21.55,21.3,21.51,360794.0,21.35,21.55,21.3,21.51,360794.0
2024-05-21 11:10:00,21.51,21.64,21.42,21.55,327435.0,21.51,21.64,21.42,21.55,327435.0
2024-05-21 11:20:00,21.57,21.66,21.31,21.44,428483.0,21.57,21.66,21.31,21.44,428483.0
2024-05-21 11:30:00,21.45,21.55,21.34,21.34,222456.0,21.45,21.55,21.34,21.34,222456.0
2024-05-21 11:40:00,21.34,21.69,21.31,21.54,551886.0,21.34,21.69,21.31,21.54,551886.0
2024-05-21 11:50:00,21.54,21.64,21.41,21.48,249455.0,21.54,21.64,21.41,21.48,249455.0
2024-05-21 12:00:00,21.49,22.0,21.46,21.67,617259.0,21.49,22.0,21.46,21.67,617259.0
2024-05-21 12:10:00,21.68,21.77,20.5,20.99,1649344.0,21.68,21.77,20.5,20.99,1649344.0
2024-05-21 12:20:00,20.97,21.15,20.8,20.98,743840.0,20.97,21.15,20.8,20.98,743840.0
2024-05-21 12:30:00,20.98,21.03,20.12,20.28,1672081.0,20.98,21.03,20.12,20.28,1672081.0
2024-05-21 12:40:00,20.28,20.37,20.04,20.3,899177.0,20.28,20.37,20.04,20.3,899177.0
2024-05-21 12:50:00,20.31,20.43,20.15,20.2,935536.0,20.31,20.43,20.15,20.2,935536.0
2024-05-21 13:00:00,20.19,20.73,20.12,20.64,1458615.0,20.19,20.73,20.12,20.64,1458615.0
2024-05-21 13:10:00,20.63,20.95,20.57,20.86,874551.0,20.63,20.95,20.57,20.86,874551.0
2024-05-21 13:20:00,20.85,20.95,20.61,20.78,584683.0,20.85,20.95,20.61,20.78,584683.0
2024-05-21 13:30:00,20.82,20.82,20.52,20.73,252625.0,20.82,20.82,20.52,20.73,252625.0
2024-05-21 13:40:00,20.71,21.29,20.71,21.13,1101396.0,20.71,21.29,20.71,21.13,1101396.0
2024-05-21 13:50:00,21.14,21.25,20.8,21.02,623894.0,21.14,21.25,20.8,21.02,623894.0
2024-05-21 14:00:00,21.02,21.22,21.01,21.13,304926.0,21.02,21.22,21.01,21.13,304926.0
2024-05-21 14:10:00,21.14,21.17,20.86,20.92,351474.0,21.14,21.17,20.86,20.92,351474.0
2024-05-21 14:20:00,20.86,21.3,20.8,21.25,521212.0,20.86,21.3,20.8,21.25,521212.0
2024-05-21 14:30:00,21.27,21.61,21.23,21.46,857988.0,21.27,21.61,21.23,21.46,857988.0
2024-05-21 14:40:00,21.45,21.58,21.1,21.47,1502439.0,21.45,21.58,21.1,21.47,1502439.0
2024-05-21 14:50:00,21.47,21.77,21.4,21.69,1841946.0,21.47,21.77,21.4,21.69,1841946.0
2024-05-21 15:00:00,21.69,21.95,21.32,21.56,1599049.0,21.69,21.95,21.32,21.56,1599049.0
2024-05-21 15:10:00,21.56,22.5,21.44,22.27,1560363.0,21.56,22.5,21.44,22.27,1560363.0
2024-05-21 15:20:00,22.28,22.85,21.8,22.01,2414230.0,22.28,22.85,21.8,22.01,2414230.0
2024-05-21 15:30:00,22.05,22.06,20.65,20.73,2114625.0,22.05,22.06,20.65,20.73,2114625.0
2024-05-21 15:40:00,20.78,21.57,20.68,21.27,2240418.0,20.78,21.57,20.68,21.27,2240418.0
2024-05-21 15:50:00,21.3,22.8,21.21,22.12,3923053.0,21.3,22.8,21.21,22.12,3923053.0
2024-05-22 09:30:00,21.56,21.79,21.15,21.57,1049134.0,21.56,21.79,21.15,21.57,1049134.0
2024-05-22 09:40:00,21.57,21.8,21.3,21.34,761188.0,21.57,21.8,21.3,21.34,761188.0
2024-05-22 09:50:00,21.34,21.54,21.19,21.34,786575.0,21.34,21.54,21.19,21.34,786575.0
2024-05-22 10:00:00,21.32,21.68,21.27,21.49,553166.0,21.32,21.68,21.27,21.49,553166.0
2024-05-22 10:10:00,21.52,21.7,21.33,21.44,602379.0,21.52,21.7,21.33,21.44,602379.0
2024-05-22 10:20:00,21.49,21.62,21.41,21.52,413143.0,21.49,21.62,21.41,21.52,413143.0
2024-05-22 10:30:00,21.53,21.54,20.85,21.31,1244867.0,21.53,21.54,20.85,21.31,1244867.0
2024-05-22 10:40:00,21.32,21.42,20.8,20.91,775126.0,21.32,21.42,20.8,20.91,775126.0
2024-05-22 10:50:00,20.9,21.17,20.78,21.08,838538.0,20.9,21.17,20.78,21.08,838538.0
2024-05-22 11:00:00,21.09,21.31,21.0,21.2,495481.0,21.09,21.31,21.0,21.2,495481.0
2024-05-22 11:10:00,21.21,21.21,21.0,21.07,432694.0,21.21,21.21,21.0,21.07,432694.0
2024-05-22 11:20:00,21.07,21.13,21.02,21.08,205108.0,21.07,21.13,21.02,21.08,205108.0
2024-05-22 11:30:00,21.09,21.13,20.9,20.91,509000.0,21.09,21.13,20.9,20.91,509000.0
2024-05-22 11:40:00,20.91,21.15,20.76,21.1,798008.0,20.91,21.15,20.76,21.1,798008.0
2024-05-22 11:50:00,21.09,21.19,20.89,20.93,403168.0,21.09,21.19,20.89,20.93,403168.0
2024-05-22 12:00:00,20.95,21.08,20.83,20.87,580714.0,20.95,21.08,20.83,20.87,580714.0
2024-05-22 12:10:00,20.86,20.99,20.84,20.88,466486.0,20.86,20.99,20.84,20.88,466486.0
2024-05-22 12:20:00,20.88,21.03,20.81,20.93,441427.0,20.88,21.03,20.81,20.93,441427.0
2024-05-22 12:30:00,20.93,21.19,20.88,21.0,752142.0,20.93,21.19,20.88,21.0,752142.0
2024-05-22 12:40:00,21.01,21.1,20.9,21.03,319199.0,21.01,21.1,20.9,21.03,319199.0
2024-05-22 12:50:00,21.03,21.22,20.95,21.14,598350.0,21.03,21.22,20.95,21.14,598350.0
2024-05-22 13:00:00,21.14,21.39,21.11,21.26,787924.0,21.14,21.39,21.11,21.26,787924.0
2024-05-22 13:10:00,21.29,21.29,21.11,21.24,722881.0,21.29,21.29,21.11,21.24,722881.0
2024-05-22 13:20:00,21.26,21.37,21.19,21.33,420643.0,21.26,21.37,21.19,21.33,420643.0
2024-05-22 13:30:00,21.32,21.44,21.18,21.24,356434.0,21.32,21.44,21.18,21.24,356434.0
2024-05-22 13:40:00,21.25,21.4,21.01,21.26,676261.0,21.25,21.4,21.01,21.26,676261.0
2024-05-22 13:50:00,21.28,21.33,21.2,21.24,240568.0,21.28,21.33,21.2,21.24,240568.0
2024-05-22 14:00:00,21.25,21.3,21.06,21.18,627229.0,21.25,21.3,21.06,21.18,627229.0
2024-05-22 14:10:00,21.18,21.3,21.15,21.28,234856.0,21.18,21.3,21.15,21.28,234856.0
2024-05-22 14:20:00,21.27,21.96,21.2,21.55,1486633.0,21.27,21.96,21.2,21.55,1486633.0
2024-05-22 14:30:00,21.53,22.02,21.3,21.8,1743623.0,21.53,22.02,21.3,21.8,1743623.0
2024-05-22 14:40:00,21.81,22.07,21.75,21.95,1703415.0,21.81,22.07,21.75,21.95,1703415.0
2024-05-22 14:50:00,21.94,22.25,21.66,22.06,1723108.0,21.94,22.25,21.66,22.06,1723108.0
2024-05-22 15:00:00,22.05,22.24,21.66,21.93,1971144.0,22.05,22.24,21.66,21.93,1971144.0
2024-05-22 15:10:00,21.93,22.0,21.8,21.93,885461.0,21.93,22.0,21.8,21.93,885461.0
2024-05-22 15:20:00,21.91,22.18,21.9,21.93,1813076.0,21.91,22.18,21.9,21.93,1813076.0
2024-05-22 15:30:00,21.93,22.04,21.62,21.92,1660549.0,21.93,22.04,21.62,21.92,1660549.0
2024-05-22 15:40:00,21.91,22.12,21.25,21.59,2279431.0,21.91,22.12,21.25,21.59,2279431.0
2024-05-22 15:50:00,21.61,21.77,21.11,21.11,4424673.0,21.61,21.77,21.11,21.11,4424673.0
2024-05-23 09:30:00,21.4,21.4,20.21,20.68,1894444.0,21.4,21.4,20.21,20.68,1894444.0
2024-05-23 09:40:00,20.67,20.92,20.45,20.65,926965.0,20.67,20.92,20.45,20.65,926965.0
2024-05-23 09:50:00,20.66,20.68,19.96,20.28,1336829.0,20.66,20.68,19.96,20.28,1336829.0
2024-05-23 10:00:00,20.3,20.46,20.1,20.38,659905.0,20.3,20.46,20.1,20.38,659905.0
2024-05-23 10:10:00,20.36,20.52,20.25,20.25,640948.0,20.36,20.52,20.25,20.25,640948.0
2024-05-23 10:20:00,20.27,20.43,20.21,20.35,449449.0,20.27,20.43,20.21,20.35,449449.0
2024-05-23 10:30:00,20.37,20.39,20.0,20.08,718255.0,20.37,20.39,20.0,20.08,718255.0
2024-05-23 10:40:00,20.1,20.29,19.84,20.09,1358789.0,20.1,20.29,19.84,20.09,1358789.0
2024-05-23 10:50:00,20.09,20.16,20.01,20.08,340970.0,20.09,20.16,20.01,20.08,340970.0
2024-05-23 11:00:00,20.09,20.25,20.03,20.15,359166.0,20.09,20.25,20.03,20.15,359166.0
2024-05-23 11:10:00,20.15,20.23,20.08,20.12,322816.0,20.15,20.23,20.08,20.12,322816.0
2024-05-23 11:20:00,20.11,20.23,20.11,20.22,285535.0,20.11,20.23,20.11,20.22,285535.0
2024-05-23 11:30:00,20.22,20.34,20.07,20.09,464342.0,20.22,20.34,20.07,20.09,464342.0
2024-05-23 11:40:00,20.1,20.12,19.91,20.04,680518.0,20.1,20.12,19.91,20.04,680518.0
2024-05-23 11:50:00,20.05,20.22,19.99,20.05,524834.0,20.05,20.22,19.99,20.05,524834.0
2024-05-23 12:00:00,20.05,20.27,20.03,20.17,291707.0,20.05,20.27,20.03,20.17,291707.0
2024-05-23 12:10:00,20.18,20.29,20.12,20.26,280861.0,20.18,20.29,20.12,20.26,280861.0
2024-05-23 12:20:00,20.26,20.42,20.18,20.39,325485.0,20.26,20.42,20.18,20.39,325485.0
2024-05-23 12:30:00,20.39,20.45,20.24,20.28,414378.0,20.39,20.45,20.24,20.28,414378.0
2024-05-23 12:40:00,20.26,20.39,20.22,20.26,206871.0,20.26,20.39,20.22,20.26,206871.0
2024-05-23 12:50:00,20.25,20.35,20.21,20.24,207510.0,20.25,20.35,20.21,20.24,207510.0
2024-05-23 13:00:00,20.24,20.34,20.19,20.23,259266.0,20.24,20.34,20.19,20.23,259266.0
2024-05-23 13:10:00,20.23,20.33,20.16,20.17,279914.0,20.23,20.33,20.16,20.17,279914.0
2024-05-23 13:20:00,20.17,20.3,20.14,20.24,174449.0,20.17,20.3,20.14,20.24,174449.0
2024-05-23 13:30:00,20.24,20.34,20.1,20.1,323268.0,20.24,20.34,20.1,20.1,323268.0
2024-05-23 13:40:00,20.12,20.17,19.84,19.93,1089017.0,20.12,20.17,19.84,19.93,1089017.0
2024-05-23 13:50:00,19.92,20.02,19.84,19.85,441124.0,19.92,20.02,19.84,19.85,441124.0
2024-05-23 14:00:00,19.85,19.89,19.2,19.32,1447662.0,19.85,19.89,19.2,19.32,1447662.0
2024-05-23 14:10:00,19.31,19.41,19.05,19.12,744415.0,19.31,19.41,19.05,19.12,744415.0
2024-05-23 14:20:00,19.12,19.18,18.88,18.95,1063596.0,19.12,19.18,18.88,18.95,1063596.0
2024-05-23 14:30:00,18.96,19.16,18.92,19.04,673475.0,18.96,19.16,18.92,19.04,673475.0
2024-05-23 14:40:00,19.05,19.09,18.76,18.78,638442.0,19.05,19.09,18.76,18.78,638442.0
2024-05-23 14:50:00,18.79,18.82,18.57,18.76,1105426.0,18.79,18.82,18.57,18.76,1105426.0
2024-05-23 15:00:00,18.77,18.89,18.66,18.74,456145.0,18.77,18.89,18.66,18.74,456145.0
2024-05-23 15:10:00,18.74,18.81,18.51,18.56,751516.0,18.74,18.81,18.51,18.56,751516.0
2024-05-23 15:20:00,18.55,18.71,18.55,18.63,511422.0,18.55,18.71,18.55,18.63,511422.0
2024-05-23 15:30:00,18.6,18.71,18.56,18.68,684705.0,18.6,18.71,18.56,18.68,684705.0
2024-05-23 15:40:00,18.67,18.83,18.45,18.52,826169.0,18.67,18.83,18.45,18.52,826169.0
2024-05-23 15:50:00,18.53,18.63,18.26,18.31,1234595.0,18.53,18.63,18.26,18.31,1234595.0
2024-05-24 09:30:00,18.42,18.63,18.1,18.3,1304639.0,18.42,18.63,18.1,18.3,1304639.0
2024-05-24 09:40:00,18.29,18.65,18.2,18.38,790294.0,18.29,18.65,18.2,18.38,790294.0
2024-05-24 09:50:00,18.37,18.38,17.7,17.76,1651319.0,18.37,18.38,17.7,17.76,1651319.0
2024-05-24 10:00:00,17.77,18.07,17.7,17.81,860329.0,17.77,18.07,17.7,17.81,860329.0
2024-05-24 10:10:00,17.82,18.14,17.81,17.95,750314.0,17.82,18.14,17.81,17.95,750314.0
2024-05-24 10:20:00,17.96,18.31,17.81,18.17,589284.0,17.96,18.31,17.81,18.17,589284.0
2024-05-24 10:30:00,18.15,18.64,18.13,18.52,1099107.0,18.15,18.64,18.13,18.52,1099107.0
2024-05-24 10:40:00,18.52,18.55,18.29,18.33,536620.0,18.52,18.55,18.29,18.33,536620.0
2024-05-24 10:50:00,18.33,18.35,18.07,18.21,395988.0,18.33,18.35,18.07,18.21,395988.0
2024-05-24 11:00:00,18.22,18.26,17.9,17.95,630852.0,18.22,18.26,17.9,17.95,630852.0
2024-05-24 11:10:00,17.95,18.4,17.94,18.35,489332.0,17.95,18.4,17.94,18.35,489332.0
2024-05-24 11:20:00,18.36,18.41,18.23,18.35,413296.0,18.36,18.41,18.23,18.35,413296.0
2024-05-24 11:30:00,18.35,18.45,18.21,18.22,392917.0,18.35,18.45,18.21,18.22,392917.0
2024-05-24 11:40:00,18.23,18.27,18.07,18.15,283539.0,18.23,18.27,18.07,18.15,283539.0
2024-05-24 11:50:00,18.16,18.31,18.13,18.27,250502.0,18.16,18.31,18.13,18.27,250502.0
2024-05-24 12:00:00,18.25,18.26,18.09,18.16,279333.0,18.25,18.26,18.09,18.16,279333.0
2024-05-24 12:10:00,18.16,18.23,17.85,17.9,503799.0,18.16,18.23,17.85,17.9,503799.0
2024-05-24 12:20:00,17.92,18.03,17.82,18.02,528236.0,17.92,18.03,17.82,18.02,528236.0
2024-05-24 12:30:00,18.02,18.09,17.81,17.85,394990.0,18.02,18.09,17.81,17.85,394990.0
2024-05-24 12:40:00,17.86,17.94,17.81,17.91,378815.0,17.86,17.94,17.81,17.91,378815.0
2024-05-24 12:50:00,17.92,17.99,17.85,17.95,225845.0,17.92,17.99,17.85,17.95,225845.0
2024-05-24 13:00:00,17.95,17.98,17.8,17.91,437349.0,17.95,17.98,17.8,17.91,437349.0
2024-05-24 13:10:00,17.92,17.96,17.88,17.96,193818.0,17.92,17.96,17.88,17.96,193818.0
2024-05-24 13:20:00,17.96,18.06,17.91,18.0,365290.0,17.96,18.06,17.91,18.0,365290.0
2024-05-24 13:30:00,17.98,18.0,17.9,17.93,385812.0,17.98,18.0,17.9,17.93,385812.0
2024-05-24 13:40:00,17.92,17.98,17.84,17.86,245494.0,17.92,17.98,17.84,17.86,245494.0
2024-05-24 13:50:00,17.9,17.95,17.85,17.87,267299.0,17.9,17.95,17.85,17.87,267299.0
2024-05-24 14:00:00,17.87,18.26,17.84,18.25,862462.0,17.87,18.26,17.84,18.25,862462.0
2024-05-24 14:10:00,18.24,18.73,18.12,18.55,1736049.0,18.24,18.73,18.12,18.55,1736049.0
2024-05-24 14:20:00,18.55,18.8,18.21,18.44,1622096.0,18.55,18.8,18.21,18.44,1622096.0
2024-05-24 14:30:00,18.42,18.53,18.3,18.33,553761.0,18.42,18.53,18.3,18.33,553761.0
2024-05-24 14:40:00,18.32,18.48,18.18,18.23,710054.0,18.32,18.48,18.18,18.23,710054.0
2024-05-24 14:50:00,18.23,18.52,18.21,18.4,724204.0,18.23,18.52,18.21,18.4,724204.0
2024-05-24 15:00:00,18.4,19.04,18.36,18.89,1298074.0,18.4,19.04,18.36,18.89,1298074.0
2024-05-24 15:10:00,18.9,19.09,18.8,18.96,1046552.0,18.9,19.09,18.8,18.96,1046552.0
2024-05-24 15:20:00,18.95,19.07,18.85,18.87,579896.0,18.95,19.07,18.85,18.87,579896.0
2024-05-24 15:30:00,18.88,19.68,18.81,19.64,1688904.0,18.88,19.68,18.81,19.64,1688904.0
2024-05-24 15:40:00,19.64,19.67,19.23,19.27,1499912.0,19.64,19.67,19.23,19.27,1499912.0
2024-05-24 15:50:00,19.25,19.34,18.96,19.0,1218044.0,19.25,19.34,18.96,19.0,1218044.0
2024-05-28 09:30:00,23.1,23.17,21.65,22.21,5780220.0,23.1,23.17,21.65,22.21,5780220.0
2024-05-28 09:40:00,22.26,22.29,21.24,21.45,3080484.0,22.26,22.29,21.24,21.45,3080484.0
2024-05-28 09:50:00,21.44,21.96,21.15,21.34,2006371.0,21.44,21.96,21.15,21.34,2006371.0
2024-05-28 10:00:00,21.3,21.99,21.2,21.87,1788012.0,21.3,21.99,21.2,21.87,1788012.0
2024-05-28 10:10:00,21.85,22.2,21.71,21.84,1615955.0,21.85,22.2,21.71,21.84,1615955.0
2024-05-28 10:20:00,21.85,21.85,21.41,21.55,978494.0,21.85,21.85,21.41,21.55,978494.0
2024-05-28 10:30:00,21.53,21.94,21.52,21.64,923892.0,21.53,21.94,21.52,21.64,923892.0
2024-05-28 10:40:00,21.66,22.09,21.56,21.86,878900.0,21.66,22.09,21.56,21.86,878900.0
2024-05-28 10:50:00,21.87,22.39,21.85,22.29,1376184.0,21.87,22.39,21.85,22.29,1376184.0
2024-05-28 11:00:00,22.3,22.66,22.2,22.54,1901193.0,22.3,22.66,22.2,22.54,1901193.0
2024-05-28 11:10:00,22.54,23.47,22.51,23.47,2811484.0,22.54,23.47,22.51,23.47,2811484.0
2024-05-28 11:20:00,23.47,23.83,23.06,23.36,2782583.0,23.47,23.83,23.06,23.36,2782583.0
2024-05-28 11:30:00,23.34,23.58,22.86,23.46,1794255.0,23.34,23.58,22.86,23.46,1794255.0
2024-05-28 11:40:00,23.46,24.69,23.46,24.25,4161926.0,23.46,24.69,23.46,24.25,4161926.0
2024-05-28 11:50:00,24.25,25.64,24.17,25.44,4872465.0,24.25,25.64,24.17,25.44,4872465.0
2024-05-28 12:00:00,25.44,26.66,25.11,25.45,7457072.0,25.44,26.66,25.11,25.45,7457072.0
2024-05-28 12:10:00,25.45,26.24,25.4,25.75,3588733.0,25.45,26.24,25.4,25.75,3588733.0
2024-05-28 12:20:00,25.75,25.79,24.53,24.64,3496485.0,25.75,25.79,24.53,24.64,3496485.0
2024-05-28 12:30:00,24.64,25.4,24.5,25.37,2348365.0,24.64,25.4,24.5,25.37,2348365.0
2024-05-28 12:40:00,25.37,25.47,24.12,24.47,2526572.0,25.37,25.47,24.12,24.47,2526572.0
2024-05-28 12:50:00,24.45,24.78,24.21,24.57,1454333.0,24.45,24.78,24.21,24.57,1454333.0
2024-05-28 13:00:00,24.57,24.67,23.61,23.8,2297248.0,24.57,24.67,23.61,23.8,2297248.0
2024-05-28 13:10:00,23.83,23.84,22.86,23.27,2079727.0,23.83,23.84,22.86,23.27,2079727.0
2024-05-28 13:20:00,23.28,23.4,22.62,22.7,1453833.0,23.28,23.4,22.62,22.7,1453833.0
2024-05-28 13:30:00,22.68,23.29,22.66,23.1,1484820.0,22.68,23.29,22.66,23.1,1484820.0
2024-05-28 13:40:00,23.08,23.44,22.92,23.28,1390015.0,23.08,23.44,22.92,23.28,1390015.0
2024-05-28 13:50:00,23.26,23.27,22.57,22.89,1444157.0,23.26,23.27,22.57,22.89,1444157.0
2024-05-28 14:00:00,22.86,23.14,22.75,22.92,828307.0,22.86,23.14,22.75,22.92,828307.0
2024-05-28 14:10:00,22.92,23.3,22.9,23.12,895516.0,22.92,23.3,22.9,23.12,895516.0
2024-05-28 14:20:00,23.11,23.74,22.96,23.61,1464192.0,23.11,23.74,22.96,23.61,1464192.0
2024-05-28 14:30:00,23.64,23.75,22.1,22.41,2604045.0,23.64,23.75,22.1,22.41,2604045.0
2024-05-28 14:40:00,22.4,22.74,22.38,22.56,940192.0,22.4,22.74,22.38,22.56,940192.0
2024-05-28 14:50:00,22.55,23.24,22.45,23.02,1010627.0,22.55,23.24,22.45,23.02,1010627.0
2024-05-28 15:00:00,23.02,23.31,22.8,23.18,1154046.0,23.02,23.31,22.8,23.18,1154046.0
2024-05-28 15:10:00,23.17,23.19,22.66,22.73,769329.0,23.17,23.19,22.66,22.73,769329.0
2024-05-28 15:20:00,22.73,22.89,22.53,22.65,835948.0,22.73,22.89,22.53,22.65,835948.0
2024-05-28 15:30:00,22.68,23.43,22.62,23.21,1402080.0,22.68,23.43,22.62,23.21,1402080.0
2024-05-28 15:40:00,23.21,23.38,22.77,23.23,1290836.0,23.21,23.38,22.77,23.23,1290836.0
2024-05-28 15:50:00,23.21,23.8,23.2,23.73,3387501.0,23.21,23.8,23.2,23.73,3387501.0
2024-05-29 09:30:00,22.0,22.98,21.8,22.79,2324215.0,22.0,22.98,21.8,22.79,2324215.0
2024-05-29 09:40:00,22.77,22.77,21.91,22.25,1251962.0,22.77,22.77,21.91,22.25,1251962.0
2024-05-29 09:50:00,22.24,22.71,22.2,22.58,934931.0,22.24,22.71,22.2,22.58,934931.0
2024-05-29 10:00:00,22.55,22.69,22.2,22.25,674171.0,22.55,22.69,22.2,22.25,674171.0
2024-05-29 10:10:00,22.28,22.31,21.92,22.0,759712.0,22.28,22.31,21.92,22.0,759712.0
2024-05-29 10:20:00,21.97,22.42,21.97,22.29,696205.0,21.97,22.42,21.97,22.29,696205.0
2024-05-29 10:30:00,22.29,22.39,22.11,22.19,485561.0,22.29,22.39,22.11,22.19,485561.0
2024-05-29 10:40:00,22.19,22.34,22.17,22.21,289058.0,22.19,22.34,22.17,22.21,289058.0
2024-05-29 10:50:00,22.21,22.25,21.61,21.71,1500587.0,22.21,22.25,21.61,21.71,1500587.0
2024-05-29 11:00:00,21.71,22.15,21.68,21.82,601144.0,21.71,22.15,21.68,21.82,601144.0
2024-05-29 11:10:00,21.82,22.2,21.7,22.05,457433.0,21.82,22.2,21.7,22.05,457433.0
2024-05-29 11:20:00,22.06,22.34,22.02,22.17,448411.0,22.06,22.34,22.02,22.17,448411.0
2024-05-29 11:30:00,22.18,22.2,21.84,21.89,383789.0,22.18,22.2,21.84,21.89,383789.0
2024-05-29 11:40:00,21.88,21.92,21.61,21.66,580614.0,21.88,21.92,21.61,21.66,580614.0
2024-05-29 11:50:00,21.66,21.71,21.33,21.37,926934.0,21.66,21.71,21.33,21.37,926934.0
2024-05-29 12:00:00,21.33,21.54,21.26,21.46,626902.0,21.33,21.54,21.26,21.46,626902.0
2024-05-29 12:10:00,21.46,21.47,21.27,21.33,365289.0,21.46,21.47,21.27,21.33,365289.0
2024-05-29 12:20:00,21.33,21.5,21.29,21.47,312384.0,21.33,21.5,21.29,21.47,312384.0
2024-05-29 12:30:00,21.45,21.68,21.36,21.6,576423.0,21.45,21.68,21.36,21.6,576423.0
2024-05-29 12:40:00,21.6,21.8,21.44,21.45,518803.0,21.6,21.8,21.44,21.45,518803.0
2024-05-29 12:50:00,21.46,21.68,21.45,21.62,239973.0,21.46,21.68,21.45,21.62,239973.0
2024-05-29 13:00:00,21.58,21.6,21.4,21.5,238785.0,21.58,21.6,21.4,21.5,238785.0
2024-05-29 13:10:00,21.51,21.54,21.31,21.34,272423.0,21.51,21.54,21.31,21.34,272423.0
2024-05-29 13:20:00,21.33,21.45,21.33,21.41,191208.0,21.33,21.45,21.33,21.41,191208.0
2024-05-29 13:30:00,21.4,21.51,21.3,21.49,242007.0,21.4,21.51,21.3,21.49,242007.0
2024-05-29 13:40:00,21.49,21.5,21.21,21.28,346323.0,21.49,21.5,21.21,21.28,346323.0
2024-05-29 13:50:00,21.29,21.52,21.27,21.42,318650.0,21.29,21.52,21.27,21.42,318650.0
2024-05-29 14:00:00,21.45,21.48,21.36,21.37,181075.0,21.45,21.48,21.36,21.37,181075.0
2024-05-29 14:10:00,21.36,21.6,21.36,21.56,307129.0,21.36,21.6,21.36,21.56,307129.0
2024-05-29 14:20:00,21.57,21.62,21.41,21.48,230453.0,21.57,21.62,21.41,21.48,230453.0
2024-05-29 14:30:00,21.47,21.49,21.3,21.45,211618.0,21.47,21.49,21.3,21.45,211618.0
2024-05-29 14:40:00,21.44,21.62,21.4,21.46,209744.0,21.44,21.62,21.4,21.46,209744.0
2024-05-29 14:50:00,21.46,21.85,21.45,21.82,444027.0,21.46,21.85,21.45,21.82,444027.0
2024-05-29 15:00:00,21.81,21.88,21.6,21.74,492960.0,21.81,21.88,21.6,21.74,492960.0
2024-05-29 15:10:00,21.73,21.86,21.7,21.72,301719.0,21.73,21.86,21.7,21.72,301719.0
2024-05-29 15:20:00,21.72,21.77,21.56,21.73,226664.0,21.72,21.77,21.56,21.73,226664.0
2024-05-29 15:30:00,21.71,21.92,21.7,21.84,462647.0,21.71,21.92,21.7,21.84,462647.0
2024-05-29 15:40:00,21.82,21.88,21.32,21.46,712555.0,21.82,21.88,21.32,21.46,712555.0
2024-05-29 15:50:00,21.48,21.58,21.05,21.24,1226548.0,21.48,21.58,21.05,21.24,1226548.0
2024-05-30 09:30:00,21.02,21.24,20.55,20.62,886487.0,21.02,21.24,20.55,20.62,886487.0
2024-05-30 09:40:00,20.64,20.65,20.1,20.43,1287874.0,20.64,20.65,20.1,20.43,1287874.0
2024-05-30 09:50:00,20.44,20.73,20.32,20.48,584327.0,20.44,20.73,20.32,20.48,584327.0
2024-05-30 10:00:00,20.5,20.72,20.45,20.6,371347.0,20.5,20.72,20.45,20.6,371347.0
2024-05-30 10:10:00,20.61,20.74,20.41,20.74,305608.0,20.61,20.74,20.41,20.74,305608.0
2024-05-30 10:20:00,20.73,20.82,20.63,20.75,361225.0,20.73,20.82,20.63,20.75,361225.0
2024-05-30 10:30:00,20.74,21.19,20.71,20.95,650514.0,20.74,21.19,20.71,20.95,650514.0
2024-05-30 10:40:00,20.95,21.16,20.7,20.9,453744.0,20.95,21.16,20.7,20.9,453744.0
2024-05-30 10:50:00,20.89,21.1,20.85,20.92,288739.0,20.89,21.1,20.85,20.92,288739.0
2024-05-30 11:00:00,20.9,20.92,20.54,20.62,387196.0,20.9,20.92,20.54,20.62,387196.0
2024-05-30 11:10:00,20.62,20.74,20.56,20.71,128834.0,20.62,20.74,20.56,20.71,128834.0
2024-05-30 11:20:00,20.71,20.98,20.66,20.93,242249.0,20.71,20.98,20.66,20.93,242249.0
2024-05-30 11:30:00,20.92,20.99,20.81,20.97,157142.0,20.92,20.99,20.81,20.97,157142.0
2024-05-30 11:40:00,20.97,21.1,20.96,21.08,288509.0,20.97,21.1,20.96,21.08,288509.0
2024-05-30 11:50:00,21.06,21.57,21.06,21.31,1123055.0,21.06,21.57,21.06,21.31,1123055.0
2024-05-30 12:00:00,21.32,22.15,21.3,21.96,1699358.0,21.32,22.15,21.3,21.96,1699358.0
2024-05-30 12:10:00,21.96,22.01,21.58,21.61,780606.0,21.96,22.01,21.58,21.61,780606.0
2024-05-30 12:20:00,21.63,21.67,21.27,21.35,497659.0,21.63,21.67,21.27,21.35,497659.0
2024-05-30 12:30:00,21.37,21.51,21.16,21.18,372943.0,21.37,21.51,21.16,21.18,372943.0
2024-05-30 12:40:00,21.19,21.5,21.11,21.47,354847.0,21.19,21.5,21.11,21.47,354847.0
2024-05-30 12:50:00,21.48,21.58,21.29,21.41,329461.0,21.48,21.58,21.29,21.41,329461.0
2024-05-30 13:00:00,21.41,21.67,21.31,21.6,216477.0,21.41,21.67,21.31,21.6,216477.0
2024-05-30 13:10:00,21.6,21.72,21.5,21.64,263441.0,21.6,21.72,21.5,21.64,263441.0
2024-05-30 13:20:00,21.63,21.97,21.59,21.86,402124.0,21.63,21.97,21.59,21.86,402124.0
2024-05-30 13:30:00,21.86,21.92,21.71,21.84,242308.0,21.86,21.92,21.71,21.84,242308.0
2024-05-30 13:40:00,21.85,21.92,21.7,21.77,233310.0,21.85,21.92,21.7,21.77,233310.0
2024-05-30 13:50:00,21.76,22.45,21.75,22.43,1049064.0,21.76,22.45,21.75,22.43,1049064.0
2024-05-30 14:00:00,22.45,22.69,22.11,22.11,1282117.0,22.45,22.69,22.11,22.11,1282117.0
2024-05-30 14:10:00,22.11,22.18,21.85,22.17,572274.0,22.11,22.18,21.85,22.17,572274.0
2024-05-30 14:20:00,22.16,22.42,22.0,22.33,423767.0,22.16,22.42,22.0,22.33,423767.0
2024-05-30 14:30:00,22.32,22.44,22.23,22.31,368147.0,22.32,22.44,22.23,22.31,368147.0
2024-05-30 14:40:00,22.3,22.6,22.25,22.4,417823.0,22.3,22.6,22.25,22.4,417823.0
2024-05-30 14:50:00,22.38,22.39,22.04,22.1,388508.0,22.38,22.39,22.04,22.1,388508.0
2024-05-30 15:00:00,22.12,22.23,21.91,22.1,324228.0,22.12,22.23,21.91,22.1,324228.0
2024-05-30 15:10:00,22.12,22.59,22.05,22.39,517391.0,22.12,22.59,22.05,22.39,517391.0
2024-05-30 15:20:00,22.39,22.42,22.0,22.26,467405.0,22.39,22.42,22.0,22.26,467405.0
2024-05-30 15:30:00,22.27,22.27,22.01,22.11,283451.0,22.27,22.27,22.01,22.11,283451.0
2024-05-30 15:40:00,22.12,22.45,21.96,22.42,612739.0,22.12,22.45,21.96,22.42,612739.0
2024-05-30 15:50:00,22.4,22.7,22.3,22.61,1306503.0,22.4,22.7,22.3,22.61,1306503.0
2024-05-31 09:30:00,22.62,23.72,22.46,22.93,1984761.0,22.62,23.72,22.46,22.93,1984761.0
2024-05-31 09:40:00,22.95,23.4,22.29,22.75,1230266.0,22.95,23.4,22.29,22.75,1230266.0
2024-05-31 09:50:00,22.73,22.76,22.35,22.53,644715.0,22.73,22.76,22.35,22.53,644715.0
2024-05-31 10:00:00,22.54,22.54,22.02,22.12,630098.0,22.54,22.54,22.02,22.12,630098.0
2024-05-31 10:10:00,22.13,22.13,21.68,21.82,779006.0,22.13,22.13,21.68,21.82,779006.0
2024-05-31 10:20:00,21.84,22.09,21.72,21.76,486388.0,21.84,22.09,21.72,21.76,486388.0
2024-05-31 10:30:00,21.75,22.05,21.72,21.91,319370.0,21.75,22.05,21.72,21.91,319370.0
2024-05-31 10:40:00,21.93,22.16,21.82,22.07,385600.0,21.93,22.16,21.82,22.07,385600.0
2024-05-31 10:50:00,22.05,22.32,22.0,22.3,360359.0,22.05,22.32,22.0,22.3,360359.0
2024-05-31 11:00:00,22.3,22.34,22.03,22.17,279965.0,22.3,22.34,22.03,22.17,279965.0
2024-05-31 11:10:00,22.16,22.22,21.87,21.95,274413.0,22.16,22.22,21.87,21.95,274413.0
2024-05-31 11:20:00,21.95,22.22,21.86,22.22,168811.0,21.95,22.22,21.86,22.22,168811.0
2024-05-31 11:30:00,22.22,22.29,22.11,22.19,203522.0,22.22,22.29,22.11,22.19,203522.0
2024-05-31 11:40:00,22.18,22.5,22.1,22.35,283920.0,22.18,22.5,22.1,22.35,283920.0
2024-05-31 11:50:00,22.35,22.43,22.26,22.34,150659.0,22.35,22.43,22.26,22.34,150659.0
2024-05-31 12:00:00,22.33,22.41,22.12,22.13,157936.0,22.33,22.41,22.12,22.13,157936.0
2024-05-31 12:10:00,22.13,22.25,22.03,22.14,214794.0,22.13,22.25,22.03,22.14,214794.0
2024-05-31 12:20:00,22.15,22.2,21.92,21.98,158317.0,22.15,22.2,21.92,21.98,158317.0
2024-05-31 12:30:00,21.98,22.09,21.93,21.98,149526.0,21.98,22.09,21.93,21.98,149526.0
2024-05-31 12:40:00,21.96,22.08,21.91,22.07,126237.0,21.96,22.08,21.91,22.07,126237.0
2024-05-31 12:50:00,22.08,22.27,21.97,22.24,144541.0,22.08,22.27,21.97,22.24,144541.0
2024-05-31 13:00:00,22.24,22.38,22.19,22.36,132396.0,22.24,22.38,22.19,22.36,132396.0
2024-05-31 13:10:00,22.36,22.85,22.35,22.72,688075.0,22.36,22.85,22.35,22.72,688075.0
2024-05-31 13:20:00,22.73,22.76,22.56,22.75,202036.0,22.73,22.76,22.56,22.75,202036.0
2024-05-31 13:30:00,22.73,22.94,22.71,22.79,442473.0,22.73,22.94,22.71,22.79,442473.0
2024-05-31 13:40:00,22.79,22.85,22.48,22.58,302409.0,22.79,22.85,22.48,22.58,302409.0
2024-05-31 13:50:00,22.58,22.7,22.5,22.55,187368.0,22.58,22.7,22.5,22.55,187368.0
2024-05-31 14:00:00,22.55,22.77,22.46,22.76,215376.0,22.55,22.77,22.46,22.76,215376.0
2024-05-31 14:10:00,22.77,23.08,22.69,22.92,423152.0,22.77,23.08,22.69,22.92,423152.0
2024-05-31 14:20:00,22.92,23.14,22.92,23.07,588996.0,22.92,23.14,22.92,23.07,588996.0
2024-05-31 14:30:00,23.07,23.29,22.9,23.03,522990.0,23.07,23.29,22.9,23.03,522990.0
2024-05-31 14:40:00,23.05,23.18,22.93,22.97,317915.0,23.05,23.18,22.93,22.97,317915.0
2024-05-31 14:50:00,22.98,23.41,22.92,23.33,600369.0,22.98,23.41,22.92,23.33,600369.0
2024-05-31 15:00:00,23.36,23.59,23.19,23.56,884480.0,23.36,23.59,23.19,23.56,884480.0
2024-05-31 15:10:00,23.57,23.57,23.23,23.34,566258.0,23.57,23.57,23.23,23.34,566258.0
2024-05-31 15:20:00,23.35,23.52,23.21,23.22,549579.0,23.35,23.52,23.21,23.22,549579.0
2024-05-31 15:30:00,23.23,23.31,22.8,23.0,924295.0,23.23,23.31,22.8,23.0,924295.0
2024-05-31 15:40:00,23.0,23.39,23.0,23.21,612829.0,23.0,23.39,23.0,23.21,612829.0
2024-05-31 15:50:00,23.21,23.34,23.02,23.1,1038869.0,23.21,23.34,23.02,23.1,1038869.0
2024-06-03 09:30:00,40.19,40.5,33.01,33.46,8654935.0,40.19,40.5,33.01,33.46,8654935.0
2024-06-03 09:40:00,33.5,34.99,30.72,32.86,10103724.0,33.5,34.99,30.72,32.86,10103724.0
2024-06-03 09:50:00,32.8,33.95,30.11,30.32,6178251.0,32.8,33.95,30.11,30.32,6178251.0
2024-06-03 10:00:00,30.38,31.23,28.01,28.05,7099057.0,30.38,31.23,28.01,28.05,7099057.0
2024-06-03 10:10:00,28.06,31.11,27.9,30.85,6634108.0,28.06,31.11,27.9,30.85,6634108.0
2024-06-03 10:20:00,30.88,31.56,29.71,30.64,2875688.0,30.88,31.56,29.71,30.64,2875688.0
2024-06-03 10:30:00,30.63,31.82,30.27,31.01,3047588.0,30.63,31.82,30.27,31.01,3047588.0
2024-06-03 10:40:00,31.04,31.35,30.32,30.36,1725507.0,31.04,31.35,30.32,30.36,1725507.0
2024-06-03 10:50:00,30.43,30.8,29.26,30.15,2314232.0,30.43,30.8,29.26,30.15,2314232.0
2024-06-03 11:00:00,30.15,30.2,28.54,29.04,1693375.0,30.15,30.2,28.54,29.04,1693375.0
2024-06-03 11:10:00,29.06,29.18,27.75,27.9,2576413.0,29.06,29.18,27.75,27.9,2576413.0
2024-06-03 11:20:00,27.9,29.49,27.76,29.43,2004255.0,27.9,29.49,27.76,29.43,2004255.0
2024-06-03 11:30:00,29.32,30.65,29.06,30.38,1963635.0,29.32,30.65,29.06,30.38,1963635.0
2024-06-03 11:40:00,30.41,30.78,29.37,29.51,1963351.0,30.41,30.78,29.37,29.51,1963351.0
2024-06-03 11:50:00,29.5,30.14,29.45,30.0,1091799.0,29.5,30.14,29.45,30.0,1091799.0
2024-06-03 12:00:00,30.0,30.49,29.02,29.13,1756946.0,30.0,30.49,29.02,29.13,1756946.0
2024-06-03 12:10:00,29.12,29.17,28.33,28.78,1561812.0,29.12,29.17,28.33,28.78,1561812.0
2024-06-03 12:20:00,28.75,29.38,28.66,29.22,1075839.0,28.75,29.38,28.66,29.22,1075839.0
2024-06-03 12:30:00,29.21,29.6,28.52,29.13,1086505.0,29.21,29.6,28.52,29.13,1086505.0
2024-06-03 12:40:00,29.11,30.03,29.11,29.85,1245646.0,29.11,30.03,29.11,29.85,1245646.0
2024-06-03 12:50:00,29.89,30.25,29.63,30.0,1294268.0,29.89,30.25,29.63,30.0,1294268.0
2024-06-03 13:00:00,29.98,30.75,29.74,30.12,2263656.0,29.98,30.75,29.74,30.12,2263656.0
2024-06-03 13:10:00,30.17,30.4,29.35,30.24,1159736.0,30.17,30.4,29.35,30.24,1159736.0
2024-06-03 13:20:00,30.23,31.25,30.05,30.86,1998995.0,30.23,31.25,30.05,30.86,1998995.0
2024-06-03 13:30:00,30.86,32.18,30.8,31.84,3290827.0,30.86,32.18,30.8,31.84,3290827.0
2024-06-03 13:40:00,31.8,31.86,30.64,30.8,1909318.0,31.8,31.86,30.64,30.8,1909318.0
2024-06-03 13:50:00,30.8,31.63,30.6,31.26,1408421.0,30.8,31.63,30.6,31.26,1408421.0
2024-06-03 14:00:00,31.48,31.49,30.61,31.05,1070961.0,31.48,31.49,30.61,31.05,1070961.0
2024-06-03 14:10:00,31.02,31.33,29.8,30.27,1810570.0,31.02,31.33,29.8,30.27,1810570.0
2024-06-03 14:20:00,30.27,31.6,30.23,31.4,1362218.0,30.27,31.6,30.23,31.4,1362218.0
2024-06-03 14:30:00,31.4,31.66,30.74,30.99,1387102.0,31.4,31.66,30.74,30.99,1387102.0
2024-06-03 14:40:00,30.99,31.44,30.88,31.0,1056005.0,30.99,31.44,30.88,31.0,1056005.0
2024-06-03 14:50:00,31.0,31.22,30.62,31.1,919740.0,31.0,31.22,30.62,31.1,919740.0
2024-06-03 15:00:00,31.09,31.1,30.1,30.33,1454597.0,31.09,31.1,30.1,30.33,1454597.0
2024-06-03 15:10:00,30.34,30.5,29.53,29.74,2006235.0,30.34,30.5,29.53,29.74,2006235.0
2024-06-03 15:20:00,29.7,30.19,29.7,29.89,1176388.0,29.7,30.19,29.7,29.89,1176388.0
2024-06-03 15:30:00,29.89,30.18,29.38,29.94,1654128.0,29.89,30.18,29.38,29.94,1654128.0
2024-06-03 15:40:00,29.93,30.06,26.62,27.53,6829730.0,29.93,30.06,26.62,27.53,6829730.0
2024-06-03 15:50:00,27.56,28.38,26.4,28.01,4754402.0,27.56,28.38,26.4,28.01,4754402.0
2024-06-04 09:30:00,26.26,27.26,25.2,25.74,4672994.0,26.26,27.26,25.2,25.74,4672994.0
2024-06-04 09:40:00,25.74,26.87,25.71,26.03,2434323.0,25.74,26.87,25.71,26.03,2434323.0
2024-06-04 09:50:00,26.03,26.2,25.6,25.93,1378077.0,26.03,26.2,25.6,25.93,1378077.0
2024-06-04 10:00:00,25.97,26.56,25.87,26.12,1304006.0,25.97,26.56,25.87,26.12,1304006.0
2024-06-04 10:10:00,26.13,26.65,25.92,26.55,992452.0,26.13,26.65,25.92,26.55,992452.0
2024-06-04 10:20:00,26.55,27.29,26.4,26.78,1802740.0,26.55,27.29,26.4,26.78,1802740.0
2024-06-04 10:30:00,26.76,26.84,26.33,26.67,885719.0,26.76,26.84,26.33,26.67,885719.0
2024-06-04 10:40:00,26.63,26.83,26.32,26.49,565629.0,26.63,26.83,26.32,26.49,565629.0
2024-06-04 10:50:00,26.47,27.15,26.46,26.94,691952.0,26.47,27.15,26.46,26.94,691952.0
2024-06-04 11:00:00,26.95,27.75,26.81,27.61,1809243.0,26.95,27.75,26.81,27.61,1809243.0
2024-06-04 11:10:00,27.62,28.01,27.25,27.61,2218674.0,27.62,28.01,27.25,27.61,2218674.0
2024-06-04 11:20:00,27.64,27.69,26.76,26.95,974220.0,27.64,27.69,26.76,26.95,974220.0
2024-06-04 11:30:00,26.89,27.19,26.5,26.57,836257.0,26.89,27.19,26.5,26.57,836257.0
2024-06-04 11:40:00,26.6,26.68,26.08,26.14,1003018.0,26.6,26.68,26.08,26.14,1003018.0
2024-06-04 11:50:00,26.13,26.48,25.73,26.36,1564938.0,26.13,26.48,25.73,26.36,1564938.0
2024-06-04 12:00:00,26.4,26.77,26.25,26.43,799161.0,26.4,26.77,26.25,26.43,799161.0
2024-06-04 12:10:00,26.41,26.82,26.36,26.77,453004.0,26.41,26.82,26.36,26.77,453004.0
2024-06-04 12:20:00,26.77,27.13,26.72,26.91,854973.0,26.77,27.13,26.72,26.91,854973.0
2024-06-04 12:30:00,26.91,27.19,26.79,26.91,561083.0,26.91,27.19,26.79,26.91,561083.0
2024-06-04 12:40:00,26.91,27.1,26.82,26.92,468838.0,26.91,27.1,26.82,26.92,468838.0
2024-06-04 12:50:00,26.9,26.99,26.65,26.87,357440.0,26.9,26.99,26.65,26.87,357440.0
2024-06-04 13:00:00,26.82,27.4,26.76,27.05,723038.0,26.82,27.4,26.76,27.05,723038.0
2024-06-04 13:10:00,27.03,27.41,26.94,27.3,602646.0,27.03,27.41,26.94,27.3,602646.0
2024-06-04 13:20:00,27.3,27.54,26.96,27.44,695088.0,27.3,27.54,26.96,27.44,695088.0
2024-06-04 13:30:00,27.43,27.88,27.42,27.68,983538.0,27.43,27.88,27.42,27.68,983538.0
2024-06-04 13:40:00,27.75,28.01,27.48,27.78,997252.0,27.75,28.01,27.48,27.78,997252.0
2024-06-04 13:50:00,27.79,27.86,27.14,27.19,640005.0,27.79,27.86,27.14,27.19,640005.0
2024-06-04 14:00:00,27.19,27.35,27.0,27.0,521342.0,27.19,27.35,27.0,27.0,521342.0
2024-06-04 14:10:00,27.01,27.45,26.91,27.45,618482.0,27.01,27.45,26.91,27.45,618482.0
2024-06-04 14:20:00,27.44,27.62,27.26,27.57,446314.0,27.44,27.62,27.26,27.57,446314.0
2024-06-04 14:30:00,27.55,27.65,27.4,27.47,435452.0,27.55,27.65,27.4,27.47,435452.0
2024-06-04 14:40:00,27.44,27.53,27.22,27.32,370427.0,27.44,27.53,27.22,27.32,370427.0
2024-06-04 14:50:00,27.33,27.39,27.05,27.15,345278.0,27.33,27.39,27.05,27.15,345278.0
2024-06-04 15:00:00,27.14,27.3,26.84,27.2,706071.0,27.14,27.3,26.84,27.2,706071.0
2024-06-04 15:10:00,27.2,27.44,27.14,27.2,372866.0,27.2,27.44,27.14,27.2,372866.0
2024-06-04 15:20:00,27.2,27.23,26.87,26.97,447522.0,27.2,27.23,26.87,26.97,447522.0
2024-06-04 15:30:00,26.98,27.1,26.88,26.9,407782.0,26.98,27.1,26.88,26.9,407782.0
2024-06-04 15:40:00,26.9,27.14,26.53,26.63,621736.0,26.9,27.14,26.53,26.63,621736.0
2024-06-04 15:50:00,26.64,26.87,26.46,26.5,1272205.0,26.64,26.87,26.46,26.5,1272205.0
2024-06-05 09:30:00,26.3,27.67,26.11,27.13,1959675.0,26.3,27.67,26.11,27.13,1959675.0
2024-06-05 09:40:00,27.1,28.64,27.07,28.03,3412492.0,27.1,28.64,27.07,28.03,3412492.0
2024-06-05 09:50:00,28.05,28.64,27.7,28.46,2076743.0,28.05,28.64,27.7,28.46,2076743.0
2024-06-05 10:00:00,28.5,29.1,28.01,29.07,2524980.0,28.5,29.1,28.01,29.07,2524980.0
2024-06-05 10:10:00,29.06,30.75,29.0,29.03,5481536.0,29.06,30.75,29.0,29.03,5481536.0
2024-06-05 10:20:00,29.03,30.1,28.7,29.94,2697957.0,29.03,30.1,28.7,29.94,2697957.0
2024-06-05 10:30:00,29.98,30.2,29.34,29.73,1919156.0,29.98,30.2,29.34,29.73,1919156.0
2024-06-05 10:40:00,29.75,29.83,29.1,29.3,1151283.0,29.75,29.83,29.1,29.3,1151283.0
2024-06-05 10:50:00,29.3,29.95,29.25,29.45,1251495.0,29.3,29.95,29.25,29.45,1251495.0
2024-06-05 11:00:00,29.48,30.26,29.4,29.98,1602186.0,29.48,30.26,29.4,29.98,1602186.0
2024-06-05 11:10:00,29.94,30.49,29.82,29.93,1969917.0,29.94,30.49,29.82,29.93,1969917.0
2024-06-05 11:20:00,29.91,29.97,29.45,29.81,1293100.0,29.91,29.97,29.45,29.81,1293100.0
2024-06-05 11:30:00,29.85,29.93,29.52,29.7,653875.0,29.85,29.93,29.52,29.7,653875.0
2024-06-05 11:40:00,29.69,30.1,29.66,29.87,722764.0,29.69,30.1,29.66,29.87,722764.0
2024-06-05 11:50:00,29.86,30.09,29.52,29.57,809590.0,29.86,30.09,29.52,29.57,809590.0
2024-06-05 12:00:00,29.56,29.94,29.51,29.78,517783.0,29.56,29.94,29.51,29.78,517783.0
2024-06-05 12:10:00,29.78,30.26,29.78,30.14,1084657.0,29.78,30.26,29.78,30.14,1084657.0
2024-06-05 12:20:00,30.11,30.68,30.04,30.27,1238955.0,30.11,30.68,30.04,30.27,1238955.0
2024-06-05 12:30:00,30.28,30.97,30.24,30.89,1622039.0,30.28,30.97,30.24,30.89,1622039.0
2024-06-05 12:40:00,30.91,30.96,30.33,30.42,1220788.0,30.91,30.96,30.33,30.42,1220788.0
2024-06-05 12:50:00,30.42,30.5,29.62,29.88,1564257.0,30.42,30.5,29.62,29.88,1564257.0
2024-06-05 13:00:00,29.91,30.15,29.75,30.03,922109.0,29.91,30.15,29.75,30.03,922109.0
2024-06-05 13:10:00,30.02,30.18,29.66,29.82,821247.0,30.02,30.18,29.66,29.82,821247.0
2024-06-05 13:20:00,29.84,29.88,29.58,29.8,627803.0,29.84,29.88,29.58,29.8,627803.0
2024-06-05 13:30:00,29.82,29.84,28.28,28.62,2597729.0,29.82,29.84,28.28,28.62,2597729.0
2024-06-05 13:40:00,28.62,29.07,28.4,28.55,1170780.0,28.62,29.07,28.4,28.55,1170780.0
2024-06-05 13:50:00,28.53,28.99,28.26,28.9,1318840.0,28.53,28.99,28.26,28.9,1318840.0
2024-06-05 14:00:00,28.9,29.45,28.81,29.34,1237298.0,28.9,29.45,28.81,29.34,1237298.0
2024-06-05 14:10:00,29.33,29.39,29.01,29.29,612232.0,29.33,29.39,29.01,29.29,612232.0
2024-06-05 14:20:00,29.29,29.7,29.24,29.54,876459.0,29.29,29.7,29.24,29.54,876459.0
2024-06-05 14:30:00,29.53,29.71,29.3,29.39,581505.0,29.53,29.71,29.3,29.39,581505.0
2024-06-05 14:40:00,29.39,30.1,29.35,29.86,1074671.0,29.39,30.1,29.35,29.86,1074671.0
2024-06-05 14:50:00,29.83,30.19,29.72,29.75,1094945.0,29.83,30.19,29.72,29.75,1094945.0
2024-06-05 15:00:00,29.77,29.88,29.62,29.76,414926.0,29.77,29.88,29.62,29.76,414926.0
2024-06-05 15:10:00,29.75,29.94,29.7,29.83,494696.0,29.75,29.94,29.7,29.83,494696.0
2024-06-05 15:20:00,29.81,30.66,29.76,30.4,1606040.0,29.81,30.66,29.76,30.4,1606040.0
2024-06-05 15:30:00,30.42,31.48,30.35,30.64,2466750.0,30.42,31.48,30.35,30.64,2466750.0
2024-06-05 15:40:00,30.62,31.19,30.56,30.97,1610790.0,30.62,31.19,30.56,30.97,1610790.0
2024-06-05 15:50:00,30.92,31.84,30.9,31.45,3194598.0,30.92,31.84,30.9,31.45,3194598.0
2024-06-06 09:30:00,31.57,33.49,31.28,32.84,4733209.0,31.57,33.49,31.28,32.84,4733209.0
2024-06-06 09:40:00,32.84,34.3,32.34,33.97,3664632.0,32.84,34.3,32.34,33.97,3664632.0
2024-06-06 09:50:00,33.96,34.0,32.25,32.35,3347362.0,33.96,34.0,32.25,32.35,3347362.0
2024-06-06 10:00:00,32.34,33.14,31.72,32.88,2264644.0,32.34,33.14,31.72,32.88,2264644.0
2024-06-06 10:10:00,32.88,33.83,32.85,33.68,2079265.0,32.88,33.83,32.85,33.68,2079265.0
2024-06-06 10:20:00,33.68,33.82,32.79,33.09,1361889.0,33.68,33.82,32.79,33.09,1361889.0
2024-06-06 10:30:00,33.08,33.45,32.63,33.23,1304163.0,33.08,33.45,32.63,33.23,1304163.0
2024-06-06 10:40:00,33.24,33.45,32.85,32.93,924611.0,33.24,33.45,32.85,32.93,924611.0
2024-06-06 10:50:00,32.93,32.99,32.27,32.48,1108988.0,32.93,32.99,32.27,32.48,1108988.0
2024-06-06 11:00:00,32.52,33.05,32.12,32.86,1199319.0,32.52,33.05,32.12,32.86,1199319.0
2024-06-06 11:10:00,32.82,33.32,32.62,33.2,881142.0,32.82,33.32,32.62,33.2,881142.0
2024-06-06 11:20:00,33.19,33.77,33.05,33.45,1216503.0,33.19,33.77,33.05,33.45,1216503.0
2024-06-06 11:30:00,33.44,33.66,33.14,33.61,875772.0,33.44,33.66,33.14,33.61,875772.0
2024-06-06 11:40:00,33.63,33.73,33.06,33.21,794886.0,33.63,33.73,33.06,33.21,794886.0
2024-06-06 11:50:00,33.18,33.62,33.1,33.34,677702.0,33.18,33.62,33.1,33.34,677702.0
2024-06-06 12:00:00,33.34,33.95,33.25,33.87,1128759.0,33.34,33.95,33.25,33.87,1128759.0
2024-06-06 12:10:00,33.9,34.27,33.61,34.13,1744169.0,33.9,34.27,33.61,34.13,1744169.0
2024-06-06 12:20:00,34.12,34.14,33.51,33.9,894094.0,34.12,34.14,33.51,33.9,894094.0
2024-06-06 12:30:00,33.94,35.2,33.88,34.46,2832919.0,33.94,35.2,33.88,34.46,2832919.0
2024-06-06 12:40:00,34.52,35.39,34.45,35.18,2173864.0,34.52,35.39,34.45,35.18,2173864.0
2024-06-06 12:50:00,35.18,35.4,34.79,35.33,1775187.0,35.18,35.4,34.79,35.33,1775187.0
2024-06-06 13:00:00,35.35,37.72,35.25,37.09,6299488.0,35.35,37.72,35.25,37.09,6299488.0
2024-06-06 13:10:00,37.07,37.6,36.02,37.58,4450228.0,37.07,37.6,36.02,37.58,4450228.0
2024-06-06 13:20:00,37.56,39.13,37.24,39.04,5900689.0,37.56,39.13,37.24,39.04,5900689.0
2024-06-06 13:30:00,39.07,42.06,38.65,42.06,7004949.0,39.07,42.06,38.65,42.06,7004949.0
2024-06-06 13:40:00,42.0,44.41,40.33,41.81,10089376.0,42.0,44.41,40.33,41.81,10089376.0
2024-06-06 13:50:00,41.87,42.3,39.03,40.65,5198028.0,41.87,42.3,39.03,40.65,5198028.0
2024-06-06 14:00:00,40.55,42.2,38.7,38.7,5490202.0,40.55,42.2,38.7,38.7,5490202.0
2024-06-06 14:10:00,38.0,39.85,36.75,39.3,6461075.0,38.0,39.85,36.75,39.3,6461075.0
2024-06-06 14:20:00,39.28,39.85,38.25,39.83,3580405.0,39.28,39.85,38.25,39.83,3580405.0
2024-06-06 14:30:00,39.8,41.78,39.75,41.13,5272756.0,39.8,41.78,39.75,41.13,5272756.0
2024-06-06 14:40:00,41.09,41.64,40.02,40.88,3139796.0,41.09,41.64,40.02,40.88,3139796.0
2024-06-06 14:50:00,40.8,41.43,39.4,41.06,3177714.0,40.8,41.43,39.4,41.06,3177714.0
2024-06-06 15:00:00,41.07,43.68,40.93,42.93,5691725.0,41.07,43.68,40.93,42.93,5691725.0
2024-06-06 15:10:00,42.9,44.99,42.59,44.0,8263266.0,42.9,44.99,42.59,44.0,8263266.0
2024-06-06 15:20:00,43.95,47.46,43.77,46.88,9559052.0,43.95,47.46,43.77,46.88,9559052.0
2024-06-06 15:30:00,46.83,47.0,43.57,44.18,7499506.0,46.83,47.0,43.57,44.18,7499506.0
2024-06-06 15:40:00,44.13,46.72,43.2,46.1,6997961.0,44.13,46.72,43.2,46.1,6997961.0
2024-06-06 15:50:00,46.1,47.5,45.5,46.55,7366928.0,46.1,47.5,45.5,46.55,7366928.0
2024-06-07 09:30:00,37.63,44.01,36.2,44.01,8934149.0,37.63,44.01,36.2,44.01,8934149.0
2024-06-07 09:40:00,46.16,48.0,43.83,43.83,6387469.0,46.16,48.0,43.83,43.83,6387469.0
2024-06-07 09:50:00,44.69,44.69,39.55,39.83,6020194.0,44.69,44.69,39.55,39.83,6020194.0
2024-06-07 10:00:00,39.83,41.5,37.16,37.84,6756073.0,39.83,41.5,37.16,37.84,6756073.0
2024-06-07 10:10:00,37.81,38.49,35.92,36.11,8311271.0,37.81,38.49,35.92,36.11,8311271.0
2024-06-07 10:20:00,36.17,36.91,34.1,36.91,6669400.0,36.17,36.91,34.1,36.91,6669400.0
2024-06-07 10:30:00,37.5,37.5,35.5,36.61,4833093.0,37.5,37.5,35.5,36.61,4833093.0
2024-06-07 10:40:00,36.63,37.7,35.56,35.89,4307649.0,36.63,37.7,35.56,35.89,4307649.0
2024-06-07 10:50:00,35.91,36.6,34.55,34.81,4089346.0,35.91,36.6,34.55,34.81,4089346.0
2024-06-07 11:00:00,34.86,35.27,32.03,34.5,8006531.0,34.86,35.27,32.03,34.5,8006531.0
2024-06-07 11:10:00,34.88,36.54,34.52,35.49,4684240.0,34.88,36.54,34.52,35.49,4684240.0
2024-06-07 11:20:00,35.43,37.18,35.22,36.42,5360647.0,35.43,37.18,35.22,36.42,5360647.0
2024-06-07 11:30:00,36.42,38.3,36.32,38.2,5712449.0,36.42,38.3,36.32,38.2,5712449.0
2024-06-07 11:40:00,38.2,38.45,36.62,37.2,5149998.0,38.2,38.45,36.62,37.2,5149998.0
2024-06-07 11:50:00,37.22,38.48,36.9,37.85,5525878.0,37.22,38.48,36.9,37.85,5525878.0
2024-06-07 12:00:00,37.89,38.35,33.25,35.94,4814032.0,37.89,38.35,33.25,35.94,4814032.0
2024-06-07 12:10:00,36.0,36.09,32.75,34.24,4863707.0,36.0,36.09,32.75,34.24,4863707.0
2024-06-07 12:20:00,34.21,37.65,31.63,37.64,4431921.0,34.21,37.65,31.63,37.64,4431921.0
2024-06-07 12:30:00,37.65,38.6,31.64,32.92,10539614.0,37.65,38.6,31.64,32.92,10539614.0
2024-06-07 12:40:00,32.9,33.0,29.45,29.45,3853857.0,32.9,33.0,29.45,29.45,3853857.0
2024-06-07 12:50:00,29.45,32.75,29.32,30.12,4060358.0,29.45,32.75,29.32,30.12,4060358.0
2024-06-07 13:00:00,30.2,30.45,28.44,28.82,5922219.0,30.2,30.45,28.44,28.82,5922219.0
2024-06-07 13:10:00,28.81,29.01,26.55,28.56,2467578.0,28.81,29.01,26.55,28.56,2467578.0
2024-06-07 13:20:00,29.8,30.23,28.57,29.22,4499631.0,29.8,30.23,28.57,29.22,4499631.0
2024-06-07 13:30:00,29.2,29.89,27.12,28.77,5762453.0,29.2,29.89,27.12,28.77,5762453.0
2024-06-07 13:40:00,28.76,30.49,27.96,29.18,4156685.0,28.76,30.49,27.96,29.18,4156685.0
2024-06-07 13:50:00,29.11,29.51,27.55,28.44,3200937.0,29.11,29.51,27.55,28.44,3200937.0
2024-06-07 14:00:00,28.33,28.94,27.7,27.82,2465449.0,28.33,28.94,27.7,27.82,2465449.0
2024-06-07 14:10:00,27.84,28.18,26.12,27.06,4067030.0,27.84,28.18,26.12,27.06,4067030.0
2024-06-07 14:20:00,27.15,28.08,27.06,27.61,2589238.0,27.15,28.08,27.06,27.61,2589238.0
2024-06-07 14:30:00,27.56,28.88,27.41,28.2,2841113.0,27.56,28.88,27.41,28.2,2841113.0
2024-06-07 14:40:00,28.16,28.8,27.93,28.2,2136146.0,28.16,28.8,27.93,28.2,2136146.0
2024-06-07 14:50:00,28.21,28.21,27.32,27.5,2170073.0,28.21,28.21,27.32,27.5,2170073.0
2024-06-07 15:00:00,27.51,28.08,27.31,27.54,1882071.0,27.51,28.08,27.31,27.54,1882071.0
2024-06-07 15:10:00,27.53,28.09,27.4,27.64,1860901.0,27.53,28.09,27.4,27.64,1860901.0
2024-06-07 15:20:00,27.64,29.2,27.6,28.12,3248935.0,27.64,29.2,27.6,28.12,3248935.0
2024-06-07 15:30:00,28.13,28.65,27.86,28.08,2379822.0,28.13,28.65,27.86,28.08,2379822.0
2024-06-07 15:40:00,28.11,28.46,27.77,28.46,2634064.0,28.11,28.46,27.77,28.46,2634064.0
2024-06-07 15:50:00,28.47,28.92,28.11,28.21,4946486.0,28.47,28.92,28.11,28.21,4946486.0
2024-06-10 09:30:00,28.97,29.34,27.16,27.31,5360756.0,28.97,29.34,27.16,27.31,5360756.0
2024-06-10 09:40:00,27.29,27.35,26.5,26.9,4438026.0,27.29,27.35,26.5,26.9,4438026.0
2024-06-10 09:50:00,26.89,27.39,26.85,27.18,2136116.0,26.89,27.39,26.85,27.18,2136116.0
2024-06-10 10:00:00,27.17,27.94,26.76,27.56,3864646.0,27.17,27.94,26.76,27.56,3864646.0
2024-06-10 10:10:00,27.56,27.92,27.22,27.3,2380859.0,27.56,27.92,27.22,27.3,2380859.0
2024-06-10 10:20:00,27.3,27.74,27.13,27.27,1219214.0,27.3,27.74,27.13,27.27,1219214.0
2024-06-10 10:30:00,27.25,27.49,27.04,27.34,1189019.0,27.25,27.49,27.04,27.34,1189019.0
2024-06-10 10:40:00,27.35,28.37,27.35,27.54,2451091.0,27.35,28.37,27.35,27.54,2451091.0
2024-06-10 10:50:00,27.54,27.59,27.09,27.19,1393156.0,27.54,27.59,27.09,27.19,1393156.0
2024-06-10 11:00:00,27.19,27.3,27.03,27.15,1030783.0,27.19,27.3,27.03,27.15,1030783.0
2024-06-10 11:10:00,27.14,27.16,25.81,26.02,4176419.0,27.14,27.16,25.81,26.02,4176419.0
2024-06-10 11:20:00,26.0,26.4,25.11,25.19,4949474.0,26.0,26.4,25.11,25.19,4949474.0
2024-06-10 11:30:00,25.19,25.25,24.33,24.69,6688857.0,25.19,25.25,24.33,24.69,6688857.0
2024-06-10 11:40:00,24.69,25.31,24.62,25.21,2854100.0,24.69,25.31,24.62,25.21,2854100.0
2024-06-10 11:50:00,25.22,25.25,24.51,24.54,2498835.0,25.22,25.25,24.51,24.54,2498835.0
2024-06-10 12:00:00,24.53,24.71,23.8,23.89,4932448.0,24.53,24.71,23.8,23.89,4932448.0
2024-06-10 12:10:00,23.89,24.39,23.75,24.05,2911507.0,23.89,24.39,23.75,24.05,2911507.0
2024-06-10 12:20:00,24.05,24.25,23.71,23.94,2692071.0,24.05,24.25,23.71,23.94,2692071.0
2024-06-10 12:30:00,23.93,24.58,23.06,23.54,6678972.0,23.93,24.58,23.06,23.54,6678972.0
2024-06-10 12:40:00,23.54,24.24,23.47,23.8,2793373.0,23.54,24.24,23.47,23.8,2793373.0
2024-06-10 12:50:00,23.82,24.5,23.69,24.12,2276094.0,23.82,24.5,23.69,24.12,2276094.0
2024-06-10 13:00:00,24.12,24.35,23.88,24.08,1729990.0,24.12,24.35,23.88,24.08,1729990.0
2024-06-10 13:10:00,24.08,24.16,23.68,23.81,1550762.0,24.08,24.16,23.68,23.81,1550762.0
2024-06-10 13:20:00,23.82,24.39,23.7,24.19,1456452.0,23.82,24.39,23.7,24.19,1456452.0
2024-06-10 13:30:00,24.2,24.44,23.9,24.17,1776793.0,24.2,24.44,23.9,24.17,1776793.0
2024-06-10 13:40:00,24.17,24.25,23.9,24.02,1107968.0,24.17,24.25,23.9,24.02,1107968.0
2024-06-10 13:50:00,23.98,24.1,23.71,23.86,1071627.0,23.98,24.1,23.71,23.86,1071627.0
2024-06-10 14:00:00,23.86,24.11,23.8,23.91,970221.0,23.86,24.11,23.8,23.91,970221.0
2024-06-10 14:10:00,23.9,24.38,23.85,24.02,1251389.0,23.9,24.38,23.85,24.02,1251389.0
2024-06-10 14:20:00,24.02,24.22,23.88,24.04,1214416.0,24.02,24.22,23.88,24.04,1214416.0
2024-06-10 14:30:00,24.04,24.44,23.95,24.25,1499723.0,24.04,24.44,23.95,24.25,1499723.0
2024-06-10 14:40:00,24.26,24.3,23.9,23.96,1795270.0,24.26,24.3,23.9,23.96,1795270.0
2024-06-10 14:50:00,23.96,24.19,23.64,24.08,1779875.0,23.96,24.19,23.64,24.08,1779875.0
2024-06-10 15:00:00,24.08,24.17,23.91,23.92,1380040.0,24.08,24.17,23.91,23.92,1380040.0
2024-06-10 15:10:00,23.92,24.32,23.8,24.23,1636050.0,23.92,24.32,23.8,24.23,1636050.0
2024-06-10 15:20:00,24.25,24.59,24.15,24.42,2118052.0,24.25,24.59,24.15,24.42,2118052.0
2024-06-10 15:30:00,24.42,24.76,24.15,24.39,2921084.0,24.42,24.76,24.15,24.39,2921084.0
2024-06-10 15:40:00,24.39,24.88,24.19,24.73,2919030.0,24.39,24.88,24.19,24.73,2919030.0
2024-06-10 15:50:00,24.71,25.15,24.7,24.82,4287573.0,24.71,25.15,24.7,24.82,4287573.0
2024-06-11 09:30:00,24.4,24.5,23.0,23.27,5039311.0,24.4,24.5,23.0,23.27,5039311.0
2024-06-11 09:40:00,23.22,23.58,22.8,22.92,2788475.0,23.22,23.58,22.8,22.92,2788475.0
2024-06-11 09:50:00,22.9,23.2,22.79,23.13,2010279.0,22.9,23.2,22.79,23.13,2010279.0
2024-06-11 10:00:00,23.16,24.45,23.11,23.81,3281528.0,23.16,24.45,23.11,23.81,3281528.0
2024-06-11 10:10:00,23.8,25.99,23.8,25.99,3733772.0,23.8,25.99,23.8,25.99,3733772.0
2024-06-11 10:20:00,26.24,26.24,24.75,25.35,5851330.0,26.24,26.24,24.75,25.35,5851330.0
2024-06-11 10:30:00,25.38,25.38,24.31,24.54,2903517.0,25.38,25.38,24.31,24.54,2903517.0
2024-06-11 10:40:00,24.53,25.36,24.45,25.01,2504073.0,24.53,25.36,24.45,25.01,2504073.0
2024-06-11 10:50:00,25.02,25.34,24.6,24.87,1692800.0,25.02,25.34,24.6,24.87,1692800.0
2024-06-11 11:00:00,24.86,25.15,24.8,24.99,1096645.0,24.86,25.15,24.8,24.99,1096645.0
2024-06-11 11:10:00,24.98,25.32,24.8,25.24,1791425.0,24.98,25.32,24.8,25.24,1791425.0
2024-06-11 11:20:00,25.25,25.4,24.56,24.75,1942347.0,25.25,25.4,24.56,24.75,1942347.0
2024-06-11 11:30:00,24.72,24.83,24.1,24.25,1916708.0,24.72,24.83,24.1,24.25,1916708.0
2024-06-11 11:40:00,24.27,24.67,24.26,24.42,851133.0,24.27,24.67,24.26,24.42,851133.0
2024-06-11 11:50:00,24.45,24.69,24.35,24.48,620516.0,24.45,24.69,24.35,24.48,620516.0
2024-06-11 12:00:00,24.47,24.58,24.25,24.52,643323.0,24.47,24.58,24.25,24.52,643323.0
2024-06-11 12:10:00,24.5,24.93,24.48,24.8,827328.0,24.5,24.93,24.48,24.8,827328.0
2024-06-11 12:20:00,24.8,25.13,24.73,24.94,839815.0,24.8,25.13,24.73,24.94,839815.0
2024-06-11 12:30:00,24.94,25.42,24.75,25.24,1876916.0,24.94,25.42,24.75,25.24,1876916.0
2024-06-11 12:40:00,25.25,25.88,25.1,25.38,2362540.0,25.25,25.88,25.1,25.38,2362540.0
2024-06-11 12:50:00,25.36,25.42,25.16,25.3,963760.0,25.36,25.42,25.16,25.3,963760.0
2024-06-11 13:00:00,25.3,25.55,25.21,25.37,1085945.0,25.3,25.55,25.21,25.37,1085945.0
2024-06-11 13:10:00,25.38,25.4,24.9,25.02,1103916.0,25.38,25.4,24.9,25.02,1103916.0
2024-06-11 13:20:00,25.0,25.44,24.82,25.31,937485.0,25.0,25.44,24.82,25.31,937485.0
2024-06-11 13:30:00,25.35,26.39,25.31,26.19,3027458.0,25.35,26.39,25.31,26.19,3027458.0
2024-06-11 13:40:00,26.2,27.75,26.1,27.71,6267523.0,26.2,27.75,26.1,27.71,6267523.0
2024-06-11 13:50:00,27.71,27.88,26.82,26.92,4749555.0,27.71,27.88,26.82,26.92,4749555.0
2024-06-11 14:00:00,26.9,27.17,26.33,26.67,2762536.0,26.9,27.17,26.33,26.67,2762536.0
2024-06-11 14:10:00,26.67,28.14,26.65,27.72,4507435.0,26.67,28.14,26.65,27.72,4507435.0
2024-06-11 14:20:00,27.77,28.32,27.66,27.97,3826782.0,27.77,28.32,27.66,27.97,3826782.0
2024-06-11 14:30:00,27.95,28.1,27.38,27.58,2267564.0,27.95,28.1,27.38,27.58,2267564.0
2024-06-11 14:40:00,27.56,27.94,27.3,27.94,2043909.0,27.56,27.94,27.3,27.94,2043909.0
2024-06-11 14:50:00,27.93,28.32,27.68,27.97,3336339.0,27.93,28.32,27.68,27.97,3336339.0
2024-06-11 15:00:00,27.97,28.94,27.88,28.92,4038852.0,27.97,28.94,27.88,28.92,4038852.0
2024-06-11 15:10:00,28.9,29.16,28.32,28.46,4135414.0,28.9,29.16,28.32,28.46,4135414.0
2024-06-11 15:20:00,28.45,28.47,27.31,28.0,3753637.0,28.45,28.47,27.31,28.0,3753637.0
2024-06-11 15:30:00,28.03,30.41,28.0,29.98,6830623.0,28.03,30.41,28.0,29.98,6830623.0
2024-06-11 15:40:00,29.98,30.22,29.18,30.2,4309776.0,29.98,30.22,29.18,30.2,4309776.0
2024-06-11 15:50:00,30.21,30.92,29.84,30.49,5777687.0,30.21,30.92,29.84,30.49,5777687.0
2024-06-12 09:30:00,29.17,30.67,28.35,30.39,6639508.0,29.17,30.67,28.35,30.39,6639508.0
2024-06-12 09:40:00,30.41,31.82,29.69,30.2,6081269.0,30.41,31.82,29.69,30.2,6081269.0
2024-06-12 09:50:00,30.18,30.4,29.33,29.87,2952238.0,30.18,30.4,29.33,29.87,2952238.0
2024-06-12 10:00:00,29.81,30.8,29.5,29.71,2898499.0,29.81,30.8,29.5,29.71,2898499.0
2024-06-12 10:10:00,29.68,30.06,29.25,29.92,2016101.0,29.68,30.06,29.25,29.92,2016101.0
2024-06-12 10:20:00,29.91,30.2,29.6,29.81,1175844.0,29.91,30.2,29.6,29.81,1175844.0
2024-06-12 10:30:00,29.8,30.9,29.52,30.75,2438523.0,29.8,30.9,29.52,30.75,2438523.0
2024-06-12 10:40:00,30.74,31.48,30.35,31.06,2723044.0,30.74,31.48,30.35,31.06,2723044.0
2024-06-12 10:50:00,31.07,32.24,30.73,32.14,4090036.0,31.07,32.24,30.73,32.14,4090036.0
2024-06-12 11:00:00,32.14,32.19,31.2,31.93,2722968.0,32.14,32.19,31.2,31.93,2722968.0
2024-06-12 11:10:00,31.94,33.6,31.83,33.54,5843314.0,31.94,33.6,31.83,33.54,5843314.0
2024-06-12 11:20:00,33.53,33.7,31.63,32.04,5562371.0,33.53,33.7,31.63,32.04,5562371.0
2024-06-12 11:30:00,32.01,33.0,32.01,32.85,2649222.0,32.01,33.0,32.01,32.85,2649222.0
2024-06-12 11:40:00,32.87,32.88,32.2,32.79,1936013.0,32.87,32.88,32.2,32.79,1936013.0
2024-06-12 11:50:00,32.78,32.79,31.21,31.26,2842553.0,32.78,32.79,31.21,31.26,2842553.0
2024-06-12 12:00:00,31.24,31.9,30.81,31.34,2739648.0,31.24,31.9,30.81,31.34,2739648.0
2024-06-12 12:10:00,31.34,31.67,30.07,30.98,3057670.0,31.34,31.67,30.07,30.98,3057670.0
2024-06-12 12:20:00,30.99,31.16,30.34,31.0,1705978.0,30.99,31.16,30.34,31.0,1705978.0
2024-06-12 12:30:00,31.02,31.44,30.7,30.8,1570630.0,31.02,31.44,30.7,30.8,1570630.0
2024-06-12 12:40:00,30.8,31.22,30.75,31.12,957276.0,30.8,31.22,30.75,31.12,957276.0
2024-06-12 12:50:00,31.14,31.29,30.86,31.18,835892.0,31.14,31.29,30.86,31.18,835892.0
2024-06-12 13:00:00,31.19,31.29,30.39,30.66,1567324.0,31.19,31.29,30.39,30.66,1567324.0
2024-06-12 13:10:00,30.66,30.75,29.32,29.72,2716874.0,30.66,30.75,29.32,29.72,2716874.0
2024-06-12 13:20:00,29.71,29.96,29.12,29.68,1901671.0,29.71,29.96,29.12,29.68,1901671.0
2024-06-12 13:30:00,29.69,30.2,29.37,30.2,1351656.0,29.69,30.2,29.37,30.2,1351656.0
2024-06-12 13:40:00,30.2,30.28,29.72,29.82,1173116.0,30.2,30.28,29.72,29.82,1173116.0
2024-06-12 13:50:00,29.82,30.05,29.68,29.9,773320.0,29.82,30.05,29.68,29.9,773320.0
2024-06-12 14:00:00,29.9,30.34,28.65,28.8,2502163.0,29.9,30.34,28.65,28.8,2502163.0
2024-06-12 14:10:00,28.85,29.19,28.65,28.77,1984671.0,28.85,29.19,28.65,28.77,1984671.0
2024-06-12 14:20:00,28.73,29.05,28.38,28.74,1850156.0,28.73,29.05,28.38,28.74,1850156.0
2024-06-12 14:30:00,28.76,28.81,27.44,28.32,4303609.0,28.76,28.81,27.44,28.32,4303609.0
2024-06-12 14:40:00,28.35,28.72,27.87,28.24,1903103.0,28.35,28.72,27.87,28.24,1903103.0
2024-06-12 14:50:00,28.25,28.57,27.87,28.48,1509804.0,28.25,28.57,27.87,28.48,1509804.0
2024-06-12 15:00:00,28.47,29.15,28.43,29.12,1889944.0,28.47,29.15,28.43,29.12,1889944.0
2024-06-12 15:10:00,29.12,29.69,28.88,28.98,2563223.0,29.12,29.69,28.88,28.98,2563223.0
2024-06-12 15:20:00,28.98,29.1,27.12,27.24,3662202.0,28.98,29.1,27.12,27.24,3662202.0
2024-06-12 15:30:00,27.27,27.8,26.5,26.63,4584028.0,27.27,27.8,26.5,26.63,4584028.0
2024-06-12 15:40:00,26.63,26.72,24.83,26.05,9508096.0,26.63,26.72,24.83,26.05,9508096.0
2024-06-12 15:50:00,26.01,26.34,25.39,25.46,5289385.0,26.01,26.34,25.39,25.46,5289385.0
2024-06-13 09:30:00,26.56,27.4,26.2,26.81,4318038.0,26.56,27.4,26.2,26.81,4318038.0
2024-06-13 09:40:00,26.81,27.02,26.06,26.84,2830603.0,26.81,27.02,26.06,26.84,2830603.0
2024-06-13 09:50:00,26.82,26.94,26.25,26.39,1709579.0,26.82,26.94,26.25,26.39,1709579.0
2024-06-13 10:00:00,26.39,26.41,25.56,26.25,2919012.0,26.39,26.41,25.56,26.25,2919012.0
2024-06-13 10:10:00,26.27,26.5,25.83,26.29,1678088.0,26.27,26.5,25.83,26.29,1678088.0
2024-06-13 10:20:00,26.25,26.55,26.02,26.4,1354090.0,26.25,26.55,26.02,26.4,1354090.0
2024-06-13 10:30:00,26.41,27.17,26.4,26.8,2563724.0,26.41,27.17,26.4,26.8,2563724.0
2024-06-13 10:40:00,26.81,27.96,26.62,27.62,3550339.0,26.81,27.96,26.62,27.62,3550339.0
2024-06-13 10:50:00,27.68,27.73,27.0,27.05,2013345.0,27.68,27.73,27.0,27.05,2013345.0
2024-06-13 11:00:00,27.05,27.32,26.42,27.19,2342148.0,27.05,27.32,26.42,27.19,2342148.0
2024-06-13 11:10:00,27.18,27.42,26.92,27.27,1353834.0,27.18,27.42,26.92,27.27,1353834.0
2024-06-13 11:20:00,27.26,28.18,27.14,27.6,2459403.0,27.26,28.18,27.14,27.6,2459403.0
2024-06-13 11:30:00,27.61,27.68,25.79,25.81,4821377.0,27.61,27.68,25.79,25.81,4821377.0
2024-06-13 11:40:00,25.8,26.77,25.7,26.06,4273453.0,25.8,26.77,25.7,26.06,4273453.0
2024-06-13 11:50:00,26.06,26.99,26.05,26.59,2230937.0,26.06,26.99,26.05,26.59,2230937.0
2024-06-13 12:00:00,26.59,26.95,26.41,26.83,1164591.0,26.59,26.95,26.41,26.83,1164591.0
2024-06-13 12:10:00,26.83,27.35,26.64,27.19,1790904.0,26.83,27.35,26.64,27.19,1790904.0
2024-06-13 12:20:00,27.2,27.47,26.75,27.02,1619204.0,27.2,27.47,26.75,27.02,1619204.0
2024-06-13 12:30:00,27.0,27.98,27.0,27.54,2671267.0,27.0,27.98,27.0,27.54,2671267.0
2024-06-13 12:40:00,27.52,27.7,27.32,27.48,1286273.0,27.52,27.7,27.32,27.48,1286273.0
2024-06-13 12:50:00,27.48,27.84,27.23,27.68,1161255.0,27.48,27.84,27.23,27.68,1161255.0
2024-06-13 13:00:00,27.69,27.69,27.23,27.25,897508.0,27.69,27.69,27.23,27.25,897508.0
2024-06-13 13:10:00,27.28,27.48,26.92,27.44,1049223.0,27.28,27.48,26.92,27.44,1049223.0
2024-06-13 13:20:00,27.43,27.55,27.3,27.37,655718.0,27.43,27.55,27.3,27.37,655718.0
2024-06-13 13:30:00,27.35,27.38,26.85,27.18,1114388.0,27.35,27.38,26.85,27.18,1114388.0
2024-06-13 13:40:00,27.18,27.5,27.15,27.34,902217.0,27.18,27.5,27.15,27.34,902217.0
2024-06-13 13:50:00,27.35,27.99,27.32,27.9,1621162.0,27.35,27.99,27.32,27.9,1621162.0
2024-06-13 14:00:00,27.9,29.17,27.8,28.61,5549013.0,27.9,29.17,27.8,28.61,5549013.0
2024-06-13 14:10:00,28.61,28.69,28.26,28.52,1927695.0,28.61,28.69,28.26,28.52,1927695.0
2024-06-13 14:20:00,28.51,28.6,28.03,28.5,1784714.0,28.51,28.6,28.03,28.5,1784714.0
2024-06-13 14:30:00,28.5,28.94,28.3,28.35,2041146.0,28.5,28.94,28.3,28.35,2041146.0
2024-06-13 14:40:00,28.33,29.55,28.3,29.43,2046757.0,28.33,29.55,28.3,29.43,2046757.0
2024-06-13 14:50:00,29.49,29.49,28.81,28.84,2127119.0,29.49,29.49,28.81,28.84,2127119.0
2024-06-13 15:00:00,28.86,29.24,28.58,29.03,1836624.0,28.86,29.24,28.58,29.03,1836624.0
2024-06-13 15:10:00,29.07,29.14,28.2,28.49,1798380.0,29.07,29.14,28.2,28.49,1798380.0
2024-06-13 15:20:00,28.47,28.94,28.4,28.76,1279810.0,28.47,28.94,28.4,28.76,1279810.0
2024-06-13 15:30:00,28.74,29.33,28.62,29.04,1961734.0,28.74,29.33,28.62,29.04,1961734.0
2024-06-13 15:40:00,29.05,29.58,28.85,29.43,2880989.0,29.05,29.58,28.85,29.43,2880989.0
2024-06-13 15:50:00,29.46,29.49,28.9,29.08,2546358.0,29.46,29.49,28.9,29.08,2546358.0
2024-06-14 09:30:00,29.23,30.28,28.71,29.7,5256486.0,29.23,30.28,28.71,29.7,5256486.0
2024-06-14 09:40:00,29.7,30.66,29.63,30.23,4346758.0,29.7,30.66,29.63,30.23,4346758.0
2024-06-14 09:50:00,30.24,30.27,29.55,29.86,2173514.0,30.24,30.27,29.55,29.86,2173514.0
2024-06-14 10:00:00,29.88,30.26,29.26,29.54,2308047.0,29.88,30.26,29.26,29.54,2308047.0
2024-06-14 10:10:00,29.55,29.58,28.12,28.79,4511639.0,29.55,29.58,28.12,28.79,4511639.0
2024-06-14 10:20:00,28.8,28.82,27.81,27.98,2099667.0,28.8,28.82,27.81,27.98,2099667.0
2024-06-14 10:30:00,27.99,28.28,27.55,28.01,2338879.0,27.99,28.28,27.55,28.01,2338879.0
2024-06-14 10:40:00,28.03,28.43,27.95,28.26,1716339.0,28.03,28.43,27.95,28.26,1716339.0
2024-06-14 10:50:00,28.3,28.67,28.22,28.47,1334175.0,28.3,28.67,28.22,28.47,1334175.0
2024-06-14 11:00:00,28.48,28.55,28.02,28.03,1114697.0,28.48,28.55,28.02,28.03,1114697.0
2024-06-14 11:10:00,28.04,28.24,27.76,28.08,1433550.0,28.04,28.24,27.76,28.08,1433550.0
2024-06-14 11:20:00,28.09,28.27,27.9,28.11,954986.0,28.09,28.27,27.9,28.11,954986.0
2024-06-14 11:30:00,28.1,28.32,27.65,27.75,1194156.0,28.1,28.32,27.65,27.75,1194156.0
2024-06-14 11:40:00,27.76,27.9,27.41,27.76,1825196.0,27.76,27.9,27.41,27.76,1825196.0
2024-06-14 11:50:00,27.77,27.98,27.6,27.71,810440.0,27.77,27.98,27.6,27.71,810440.0
2024-06-14 12:00:00,27.71,28.1,27.69,27.88,817797.0,27.71,28.1,27.69,27.88,817797.0
2024-06-14 12:10:00,27.88,28.28,27.76,28.23,935665.0,27.88,28.28,27.76,28.23,935665.0
2024-06-14 12:20:00,28.19,28.28,27.8,27.98,902332.0,28.19,28.28,27.8,27.98,902332.0
2024-06-14 12:30:00,28.02,28.06,27.75,27.96,726658.0,28.02,28.06,27.75,27.96,726658.0
2024-06-14 12:40:00,27.95,28.21,27.91,28.06,863686.0,27.95,28.21,27.91,28.06,863686.0
2024-06-14 12:50:00,28.06,28.43,28.02,28.38,1091782.0,28.06,28.43,28.02,28.38,1091782.0
2024-06-14 13:00:00,28.37,28.65,28.2,28.34,1325838.0,28.37,28.65,28.2,28.34,1325838.0
2024-06-14 13:10:00,28.33,28.37,27.91,27.97,903796.0,28.33,28.37,27.91,27.97,903796.0
2024-06-14 13:20:00,28.0,28.33,27.98,28.31,647080.0,28.0,28.33,27.98,28.31,647080.0
2024-06-14 13:30:00,28.3,28.62,28.29,28.43,1116960.0,28.3,28.62,28.29,28.43,1116960.0
2024-06-14 13:40:00,28.44,28.68,28.27,28.58,1069379.0,28.44,28.68,28.27,28.58,1069379.0
2024-06-14 13:50:00,28.58,29.17,28.34,29.06,1925387.0,28.58,29.17,28.34,29.06,1925387.0
2024-06-14 14:00:00,29.1,29.14,28.73,28.89,1712845.0,29.1,29.14,28.73,28.89,1712845.0
2024-06-14 14:10:00,28.89,29.1,28.45,28.72,1364832.0,28.89,29.1,28.45,28.72,1364832.0
2024-06-14 14:20:00,28.74,29.1,28.57,28.9,1101690.0,28.74,29.1,28.57,28.9,1101690.0
2024-06-14 14:30:00,28.91,29.43,28.82,29.06,1813831.0,28.91,29.43,28.82,29.06,1813831.0
2024-06-14 14:40:00,29.03,29.38,28.98,29.26,1364185.0,29.03,29.38,28.98,29.26,1364185.0
2024-06-14 14:50:00,29.24,29.58,29.13,29.49,1822861.0,29.24,29.58,29.13,29.49,1822861.0
2024-06-14 15:00:00,29.5,29.93,29.36,29.63,2339381.0,29.5,29.93,29.36,29.63,2339381.0
2024-06-14 15:10:00,29.62,29.75,28.7,28.94,2597878.0,29.62,29.75,28.7,28.94,2597878.0
2024-06-14 15:20:00,28.93,29.1,28.55,28.78,1986252.0,28.93,29.1,28.55,28.78,1986252.0
2024-06-14 15:30:00,28.76,29.08,28.58,28.9,1324321.0,28.76,29.08,28.58,28.9,1324321.0
2024-06-14 15:40:00,28.89,29.0,28.65,28.88,1377394.0,28.89,29.0,28.65,28.88,1377394.0
2024-06-14 15:50:00,28.88,28.99,28.65,28.75,2433435.0,28.88,28.99,28.65,28.75,2433435.0
2024-06-17 09:30:00,28.55,29.18,28.35,29.03,2482687.0,28.55,29.18,28.35,29.03,2482687.0
2024-06-17 09:40:00,29.05,29.1,28.51,28.91,1315472.0,29.05,29.1,28.51,28.91,1315472.0
2024-06-17 09:50:00,28.9,28.96,28.3,28.71,1280971.0,28.9,28.96,28.3,28.71,1280971.0
2024-06-17 10:00:00,28.7,28.74,28.4,28.56,927162.0,28.7,28.74,28.4,28.56,927162.0
2024-06-17 10:10:00,28.58,28.62,27.9,28.11,1621602.0,28.58,28.62,27.9,28.11,1621602.0
2024-06-17 10:20:00,28.14,28.28,27.75,27.82,1162453.0,28.14,28.28,27.75,27.82,1162453.0
2024-06-17 10:30:00,27.84,28.05,27.2,27.7,2916619.0,27.84,28.05,27.2,27.7,2916619.0
2024-06-17 10:40:00,27.68,28.18,27.56,27.96,1106783.0,27.68,28.18,27.56,27.96,1106783.0
2024-06-17 10:50:00,28.0,28.05,27.71,27.9,728864.0,28.0,28.05,27.71,27.9,728864.0
2024-06-17 11:00:00,27.9,28.14,27.72,27.93,1022940.0,27.9,28.14,27.72,27.93,1022940.0
2024-06-17 11:10:00,27.92,28.47,27.82,28.42,976974.0,27.92,28.47,27.82,28.42,976974.0
2024-06-17 11:20:00,28.4,28.75,27.91,28.19,2726808.0,28.4,28.75,27.91,28.19,2726808.0
2024-06-17 11:30:00,28.2,28.24,27.96,28.1,641982.0,28.2,28.24,27.96,28.1,641982.0
2024-06-17 11:40:00,28.12,28.37,28.05,28.08,594900.0,28.12,28.37,28.05,28.08,594900.0
2024-06-17 11:50:00,28.1,28.2,27.81,27.9,727164.0,28.1,28.2,27.81,27.9,727164.0
2024-06-17 12:00:00,27.91,28.1,27.42,27.66,1335580.0,27.91,28.1,27.42,27.66,1335580.0
2024-06-17 12:10:00,27.69,27.82,27.54,27.79,661072.0,27.69,27.82,27.54,27.79,661072.0
2024-06-17 12:20:00,27.79,27.92,27.39,27.73,654574.0,27.79,27.92,27.39,27.73,654574.0
2024-06-17 12:30:00,27.7,27.72,26.4,26.74,4597449.0,27.7,27.72,26.4,26.74,4597449.0
2024-06-17 12:40:00,26.74,26.9,25.28,25.41,5500807.0,26.74,26.9,25.28,25.41,5500807.0
2024-06-17 12:50:00,25.44,25.95,24.22,25.69,10023069.0,25.44,25.95,24.22,25.69,10023069.0
2024-06-17 13:00:00,25.69,26.0,24.82,25.1,3161513.0,25.69,26.0,24.82,25.1,3161513.0
2024-06-17 13:10:00,25.1,25.55,24.45,24.92,4543174.0,25.1,25.55,24.45,24.92,4543174.0
2024-06-17 13:20:00,24.94,24.96,23.79,24.39,4318168.0,24.94,24.96,23.79,24.39,4318168.0
2024-06-17 13:30:00,24.39,25.38,24.32,25.32,2796564.0,24.39,25.38,24.32,25.32,2796564.0
2024-06-17 13:40:00,25.32,25.32,24.91,25.12,1717396.0,25.32,25.32,24.91,25.12,1717396.0
2024-06-17 13:50:00,25.1,25.88,25.1,25.85,2054538.0,25.1,25.88,25.1,25.85,2054538.0
2024-06-17 14:00:00,25.86,25.96,25.51,25.68,1595810.0,25.86,25.96,25.51,25.68,1595810.0
2024-06-17 14:10:00,25.71,25.78,25.38,25.66,1106013.0,25.71,25.78,25.38,25.66,1106013.0
2024-06-17 14:20:00,25.66,25.68,24.76,25.07,1566507.0,25.66,25.68,24.76,25.07,1566507.0
2024-06-17 14:30:00,25.07,25.29,24.85,25.19,877937.0,25.07,25.29,24.85,25.19,877937.0
2024-06-17 14:40:00,25.15,25.55,25.13,25.32,1126854.0,25.15,25.55,25.13,25.32,1126854.0
2024-06-17 14:50:00,25.34,25.37,25.08,25.2,682049.0,25.34,25.37,25.08,25.2,682049.0
2024-06-17 15:00:00,25.19,25.73,25.16,25.59,1274289.0,25.19,25.73,25.16,25.59,1274289.0
2024-06-17 15:10:00,25.6,25.73,25.36,25.44,774525.0,25.6,25.73,25.36,25.44,774525.0
2024-06-17 15:20:00,25.45,25.93,25.38,25.89,991849.0,25.45,25.93,25.38,25.89,991849.0
2024-06-17 15:30:00,25.92,26.18,25.71,25.78,1480845.0,25.92,26.18,25.71,25.78,1480845.0
2024-06-17 15:40:00,25.78,25.92,25.43,25.44,1408690.0,25.78,25.92,25.43,25.44,1408690.0
2024-06-17 15:50:00,25.45,25.55,25.09,25.22,2120984.0,25.45,25.55,25.09,25.22,2120984.0
2024-06-18 09:30:00,24.58,24.89,23.61,24.06,3333893.0,24.58,24.89,23.61,24.06,3333893.0
2024-06-18 09:40:00,24.09,24.28,23.75,23.83,1630965.0,24.09,24.28,23.75,23.83,1630965.0
2024-06-18 09:50:00,23.86,24.6,23.82,24.47,1604418.0,23.86,24.6,23.82,24.47,1604418.0
2024-06-18 10:00:00,24.46,24.64,24.15,24.52,924679.0,24.46,24.64,24.15,24.52,924679.0
2024-06-18 10:10:00,24.52,25.29,24.26,25.08,1350772.0,24.52,25.29,24.26,25.08,1350772.0
2024-06-18 10:20:00,25.09,25.45,24.85,25.0,1866872.0,25.09,25.45,24.85,25.0,1866872.0
2024-06-18 10:30:00,25.01,25.97,25.01,25.73,2402645.0,25.01,25.97,25.01,25.73,2402645.0
2024-06-18 10:40:00,25.72,25.89,25.4,25.53,1304326.0,25.72,25.89,25.4,25.53,1304326.0
2024-06-18 10:50:00,25.52,25.65,25.14,25.47,999858.0,25.52,25.65,25.14,25.47,999858.0
2024-06-18 11:00:00,25.48,25.79,25.45,25.7,817921.0,25.48,25.79,25.45,25.7,817921.0
2024-06-18 11:10:00,25.69,25.69,25.2,25.44,776434.0,25.69,25.69,25.2,25.44,776434.0
2024-06-18 11:20:00,25.42,25.64,25.11,25.25,620684.0,25.42,25.64,25.11,25.25,620684.0
2024-06-18 11:30:00,25.25,25.37,25.18,25.31,463346.0,25.25,25.37,25.18,25.31,463346.0
2024-06-18 11:40:00,25.3,25.31,24.94,25.13,740105.0,25.3,25.31,24.94,25.13,740105.0
2024-06-18 11:50:00,25.13,25.29,25.01,25.03,502721.0,25.13,25.29,25.01,25.03,502721.0
2024-06-18 12:00:00,25.02,25.06,24.72,24.95,750951.0,25.02,25.06,24.72,24.95,750951.0
2024-06-18 12:10:00,24.95,24.97,24.53,24.78,815246.0,24.95,24.97,24.53,24.78,815246.0
2024-06-18 12:20:00,24.75,25.08,24.72,25.05,456271.0,24.75,25.08,24.72,25.05,456271.0
2024-06-18 12:30:00,25.05,25.24,24.96,25.14,554775.0,25.05,25.24,24.96,25.14,554775.0
2024-06-18 12:40:00,25.14,25.17,24.9,25.0,373397.0,25.14,25.17,24.9,25.0,373397.0
2024-06-18 12:50:00,25.0,25.13,24.9,25.07,348828.0,25.0,25.13,24.9,25.07,348828.0
2024-06-18 13:00:00,25.07,25.17,24.96,25.06,451751.0,25.07,25.17,24.96,25.06,451751.0
2024-06-18 13:10:00,25.06,25.09,24.93,24.96,265996.0,25.06,25.09,24.93,24.96,265996.0
2024-06-18 13:20:00,24.96,25.38,24.93,25.27,573119.0,24.96,25.38,24.93,25.27,573119.0
2024-06-18 13:30:00,25.26,25.3,25.06,25.11,342984.0,25.26,25.3,25.06,25.11,342984.0
2024-06-18 13:40:00,25.13,25.34,25.12,25.18,385771.0,25.13,25.34,25.12,25.18,385771.0
2024-06-18 13:50:00,25.19,25.22,25.03,25.07,266866.0,25.19,25.22,25.03,25.07,266866.0
2024-06-18 14:00:00,25.08,25.11,24.76,24.92,568814.0,25.08,25.11,24.76,24.92,568814.0
2024-06-18 14:10:00,24.95,25.09,24.89,25.03,257428.0,24.95,25.09,24.89,25.03,257428.0
2024-06-18 14:20:00,25.03,25.07,24.9,24.95,263552.0,25.03,25.07,24.9,24.95,263552.0
2024-06-18 14:30:00,24.96,25.16,24.89,25.07,351034.0,24.96,25.16,24.89,25.07,351034.0
2024-06-18 14:40:00,25.08,25.12,24.88,24.92,261476.0,25.08,25.12,24.88,24.92,261476.0
2024-06-18 14:50:00,24.93,24.97,24.89,24.94,129686.0,24.93,24.97,24.89,24.94,129686.0
2024-06-18 15:00:00,24.93,24.95,24.56,24.69,639170.0,24.93,24.95,24.56,24.69,639170.0
2024-06-18 15:10:00,24.69,24.75,24.55,24.73,393316.0,24.69,24.75,24.55,24.73,393316.0
2024-06-18 15:20:00,24.72,24.74,24.35,24.4,573912.0,24.72,24.74,24.35,24.4,573912.0
2024-06-18 15:30:00,24.38,24.55,24.07,24.29,911649.0,24.38,24.55,24.07,24.29,911649.0
2024-06-18 15:40:00,24.3,24.48,24.25,24.37,597143.0,24.3,24.48,24.25,24.37,597143.0
2024-06-18 15:50:00,24.39,24.77,24.39,24.69,1111280.0,24.39,24.77,24.39,24.69,1111280.0
2024-06-20 09:30:00,24.25,24.64,24.08,24.17,1422091.0,24.25,24.64,24.08,24.17,1422091.0
2024-06-20 09:40:00,24.19,24.22,23.65,23.88,1837722.0,24.19,24.22,23.65,23.88,1837722.0
2024-06-20 09:50:00,23.89,24.36,23.76,24.03,1258520.0,23.89,24.36,23.76,24.03,1258520.0
2024-06-20 10:00:00,24.07,24.32,23.76,23.84,830124.0,24.07,24.32,23.76,23.84,830124.0
2024-06-20 10:10:00,23.83,24.55,23.71,24.53,1187599.0,23.83,24.55,23.71,24.53,1187599.0
2024-06-20 10:20:00,24.55,25.1,24.45,25.04,1643367.0,24.55,25.1,24.45,25.04,1643367.0
2024-06-20 10:30:00,25.03,25.69,24.92,25.19,2616459.0,25.03,25.69,24.92,25.19,2616459.0
2024-06-20 10:40:00,25.19,25.27,24.81,25.12,1010119.0,25.19,25.27,24.81,25.12,1010119.0
2024-06-20 10:50:00,25.15,25.19,24.63,24.69,704412.0,25.15,25.19,24.63,24.69,704412.0
2024-06-20 11:00:00,24.7,25.01,24.7,24.84,537760.0,24.7,25.01,24.7,24.84,537760.0
2024-06-20 11:10:00,24.81,24.99,24.76,24.77,347058.0,24.81,24.99,24.76,24.77,347058.0
2024-06-20 11:20:00,24.77,24.88,24.36,24.44,774811.0,24.77,24.88,24.36,24.44,774811.0
2024-06-20 11:30:00,24.45,24.82,24.36,24.81,425797.0,24.45,24.82,24.36,24.81,425797.0
2024-06-20 11:40:00,24.81,24.95,24.68,24.7,369003.0,24.81,24.95,24.68,24.7,369003.0
2024-06-20 11:50:00,24.71,24.97,24.64,24.93,304430.0,24.71,24.97,24.64,24.93,304430.0
2024-06-20 12:00:00,24.93,25.16,24.82,24.89,743744.0,24.93,25.16,24.82,24.89,743744.0
2024-06-20 12:10:00,24.88,25.23,24.86,25.0,440411.0,24.88,25.23,24.86,25.0,440411.0
2024-06-20 12:20:00,24.98,25.04,24.83,24.91,282959.0,24.98,25.04,24.83,24.91,282959.0
2024-06-20 12:30:00,24.9,24.98,24.58,24.61,390788.0,24.9,24.98,24.58,24.61,390788.0
2024-06-20 12:40:00,24.64,24.8,24.52,24.58,287503.0,24.64,24.8,24.52,24.58,287503.0
2024-06-20 12:50:00,24.57,24.69,24.46,24.53,243877.0,24.57,24.69,24.46,24.53,243877.0
2024-06-20 13:00:00,24.54,24.63,24.23,24.42,368416.0,24.54,24.63,24.23,24.42,368416.0
2024-06-20 13:10:00,24.42,24.79,24.38,24.68,354453.0,24.42,24.79,24.38,24.68,354453.0
2024-06-20 13:20:00,24.68,24.8,24.61,24.66,229026.0,24.68,24.8,24.61,24.66,229026.0
2024-06-20 13:30:00,24.65,24.85,24.49,24.78,288926.0,24.65,24.85,24.49,24.78,288926.0
2024-06-20 13:40:00,24.81,25.07,24.75,24.96,607993.0,24.81,25.07,24.75,24.96,607993.0
2024-06-20 13:50:00,24.95,25.17,24.91,25.08,486344.0,24.95,25.17,24.91,25.08,486344.0
2024-06-20 14:00:00,25.09,25.12,24.88,24.93,346751.0,25.09,25.12,24.88,24.93,346751.0
2024-06-20 14:10:00,24.93,25.58,24.91,25.46,980120.0,24.93,25.58,24.91,25.46,980120.0
2024-06-20 14:20:00,25.47,25.8,25.37,25.55,1451024.0,25.47,25.8,25.37,25.55,1451024.0
2024-06-20 14:30:00,25.55,25.57,25.17,25.25,627058.0,25.55,25.57,25.17,25.25,627058.0
2024-06-20 14:40:00,25.25,25.39,25.13,25.36,404673.0,25.25,25.39,25.13,25.36,404673.0
2024-06-20 14:50:00,25.35,25.65,25.32,25.5,924841.0,25.35,25.65,25.32,25.5,924841.0
2024-06-20 15:00:00,25.5,25.58,25.36,25.53,578170.0,25.5,25.58,25.36,25.53,578170.0
2024-06-20 15:10:00,25.53,25.93,25.52,25.82,1239534.0,25.53,25.93,25.52,25.82,1239534.0
2024-06-20 15:20:00,25.81,25.88,25.52,25.62,776211.0,25.81,25.88,25.52,25.62,776211.0
2024-06-20 15:30:00,25.62,25.65,25.26,25.37,728332.0,25.62,25.65,25.26,25.37,728332.0
2024-06-20 15:40:00,25.35,25.74,25.33,25.66,728147.0,25.35,25.74,25.33,25.66,728147.0
2024-06-20 15:50:00,25.68,25.72,25.16,25.48,1209799.0,25.68,25.72,25.16,25.48,1209799.0
2024-06-21 09:30:00,25.24,25.81,25.16,25.62,1359359.0,25.24,25.81,25.16,25.62,1359359.0
2024-06-21 09:40:00,25.61,25.62,25.01,25.11,717256.0,25.61,25.62,25.01,25.11,717256.0
2024-06-21 09:50:00,25.16,25.27,24.73,24.98,907741.0,25.16,25.27,24.73,24.98,907741.0
2024-06-21 10:00:00,25.02,25.25,24.76,25.21,716584.0,25.02,25.25,24.76,25.21,716584.0
2024-06-21 10:10:00,25.21,25.25,24.9,24.96,409664.0,25.21,25.25,24.9,24.96,409664.0
2024-06-21 10:20:00,24.96,25.08,24.82,24.99,371555.0,24.96,25.08,24.82,24.99,371555.0
2024-06-21 10:30:00,24.99,25.32,24.91,25.08,495423.0,24.99,25.32,24.91,25.08,495423.0
2024-06-21 10:40:00,25.08,25.12,24.92,24.97,523207.0,25.08,25.12,24.92,24.97,523207.0
2024-06-21 10:50:00,24.97,25.13,24.82,25.06,479909.0,24.97,25.13,24.82,25.06,479909.0
2024-06-21 11:00:00,25.06,25.07,24.71,24.8,545302.0,25.06,25.07,24.71,24.8,545302.0
2024-06-21 11:10:00,24.81,24.88,24.6,24.68,535830.0,24.81,24.88,24.6,24.68,535830.0
2024-06-21 11:20:00,24.68,24.85,24.61,24.83,388879.0,24.68,24.85,24.61,24.83,388879.0
2024-06-21 11:30:00,24.81,24.92,24.67,24.77,332304.0,24.81,24.92,24.67,24.77,332304.0
2024-06-21 11:40:00,24.77,24.85,24.63,24.75,262815.0,24.77,24.85,24.63,24.75,262815.0
2024-06-21 11:50:00,24.74,24.88,24.71,24.72,267454.0,24.74,24.88,24.71,24.72,267454.0
2024-06-21 12:00:00,24.71,24.92,24.7,24.8,298160.0,24.71,24.92,24.7,24.8,298160.0
2024-06-21 12:10:00,24.79,24.81,24.67,24.76,174462.0,24.79,24.81,24.67,24.76,174462.0
2024-06-21 12:20:00,24.76,24.84,24.75,24.78,148816.0,24.76,24.84,24.75,24.78,148816.0
2024-06-21 12:30:00,24.78,24.93,24.72,24.92,267470.0,24.78,24.93,24.72,24.92,267470.0
2024-06-21 12:40:00,24.92,25.1,24.88,25.03,516945.0,24.92,25.1,24.88,25.03,516945.0
2024-06-21 12:50:00,25.01,25.07,24.92,25.04,217701.0,25.01,25.07,24.92,25.04,217701.0
2024-06-21 13:00:00,25.04,25.15,24.91,24.95,429512.0,25.04,25.15,24.91,24.95,429512.0
2024-06-21 13:10:00,24.96,24.98,24.8,24.84,238656.0,24.96,24.98,24.8,24.84,238656.0
2024-06-21 13:20:00,24.83,24.94,24.77,24.83,274660.0,24.83,24.94,24.77,24.83,274660.0
2024-06-21 13:30:00,24.83,24.91,24.77,24.91,203683.0,24.83,24.91,24.77,24.91,203683.0
2024-06-21 13:40:00,24.9,24.91,24.77,24.89,197686.0,24.9,24.91,24.77,24.89,197686.0
2024-06-21 13:50:00,24.88,25.02,24.81,24.87,312085.0,24.88,25.02,24.81,24.87,312085.0
2024-06-21 14:00:00,24.85,24.86,24.73,24.83,308176.0,24.85,24.86,24.73,24.83,308176.0
2024-06-21 14:10:00,24.84,24.87,24.77,24.83,174901.0,24.84,24.87,24.77,24.83,174901.0
2024-06-21 14:20:00,24.83,24.88,24.63,24.68,328376.0,24.83,24.88,24.63,24.68,328376.0
2024-06-21 14:30:00,24.66,24.74,24.14,24.2,1159141.0,24.66,24.74,24.14,24.2,1159141.0
2024-06-21 14:40:00,24.2,24.3,23.9,23.95,981936.0,24.2,24.3,23.9,23.95,981936.0
2024-06-21 14:50:00,23.94,24.07,23.7,23.74,1024737.0,23.94,24.07,23.7,23.74,1024737.0
2024-06-21 15:00:00,23.76,24.08,23.74,24.03,734607.0,23.76,24.08,23.74,24.03,734607.0
2024-06-21 15:10:00,24.04,24.15,23.92,23.97,542198.0,24.04,24.15,23.92,23.97,542198.0
2024-06-21 15:20:00,23.96,24.17,23.8,24.05,657573.0,23.96,24.17,23.8,24.05,657573.0
2024-06-21 15:30:00,24.05,24.06,23.72,23.87,744218.0,24.05,24.06,23.72,23.87,744218.0
2024-06-21 15:40:00,23.87,23.9,23.51,23.82,1678845.0,23.87,23.9,23.51,23.82,1678845.0
2024-06-21 15:50:00,23.81,24.05,23.67,23.96,2004744.0,23.81,24.05,23.67,23.96,2004744.0
2024-06-24 09:30:00,23.26,24.08,23.25,23.82,1584855.0,23.26,24.08,23.25,23.82,1584855.0
2024-06-24 09:40:00,23.81,24.33,23.6,24.13,1075030.0,23.81,24.33,23.6,24.13,1075030.0
2024-06-24 09:50:00,24.14,24.41,24.03,24.21,897942.0,24.14,24.41,24.03,24.21,897942.0
2024-06-24 10:00:00,24.22,24.3,23.81,24.0,776755.0,24.22,24.3,23.81,24.0,776755.0
2024-06-24 10:10:00,24.01,24.05,23.74,23.97,583361.0,24.01,24.05,23.74,23.97,583361.0
2024-06-24 10:20:00,23.99,24.17,23.86,24.09,520182.0,23.99,24.17,23.86,24.09,520182.0
2024-06-24 10:30:00,24.1,24.19,23.91,24.13,406719.0,24.1,24.19,23.91,24.13,406719.0
2024-06-24 10:40:00,24.13,24.62,24.03,24.61,1172674.0,24.13,24.62,24.03,24.61,1172674.0
2024-06-24 10:50:00,24.58,24.58,24.19,24.4,512791.0,24.58,24.58,24.19,24.4,512791.0
2024-06-24 11:00:00,24.4,24.69,24.34,24.64,602335.0,24.4,24.69,24.34,24.64,602335.0
2024-06-24 11:10:00,24.64,24.83,24.53,24.65,581065.0,24.64,24.83,24.53,24.65,581065.0
2024-06-24 11:20:00,24.67,24.69,24.48,24.55,367006.0,24.67,24.69,24.48,24.55,367006.0
2024-06-24 11:30:00,24.55,24.79,24.55,24.62,307733.0,24.55,24.79,24.55,24.62,307733.0
2024-06-24 11:40:00,24.62,24.75,24.39,24.42,365427.0,24.62,24.75,24.39,24.42,365427.0
2024-06-24 11:50:00,24.4,24.48,24.31,24.37,361914.0,24.4,24.48,24.31,24.37,361914.0
2024-06-24 12:00:00,24.36,24.49,24.21,24.4,326082.0,24.36,24.49,24.21,24.4,326082.0
2024-06-24 12:10:00,24.4,24.4,24.12,24.15,222817.0,24.4,24.4,24.12,24.15,222817.0
2024-06-24 12:20:00,24.16,24.35,24.11,24.3,227145.0,24.16,24.35,24.11,24.3,227145.0
2024-06-24 12:30:00,24.3,24.36,24.25,24.3,127013.0,24.3,24.36,24.25,24.3,127013.0
2024-06-24 12:40:00,24.31,24.32,24.15,24.29,145565.0,24.31,24.32,24.15,24.29,145565.0
2024-06-24 12:50:00,24.28,24.38,24.25,24.3,226809.0,24.28,24.38,24.25,24.3,226809.0
2024-06-24 13:00:00,24.34,24.55,24.29,24.32,285021.0,24.34,24.55,24.29,24.32,285021.0
2024-06-24 13:10:00,24.29,24.32,24.13,24.17,312815.0,24.29,24.32,24.13,24.17,312815.0
2024-06-24 13:20:00,24.16,24.18,23.93,24.0,358916.0,24.16,24.18,23.93,24.0,358916.0
2024-06-24 13:30:00,24.0,24.0,23.83,23.88,290441.0,24.0,24.0,23.83,23.88,290441.0
2024-06-24 13:40:00,23.87,24.0,23.83,23.97,168108.0,23.87,24.0,23.83,23.97,168108.0
2024-06-24 13:50:00,23.96,24.09,23.95,23.99,165103.0,23.96,24.09,23.95,23.99,165103.0
2024-06-24 14:00:00,23.97,24.16,23.96,24.14,186030.0,23.97,24.16,23.96,24.14,186030.0
2024-06-24 14:10:00,24.14,24.15,23.85,23.87,244120.0,24.14,24.15,23.85,23.87,244120.0
2024-06-24 14:20:00,23.87,23.9,23.66,23.82,435590.0,23.87,23.9,23.66,23.82,435590.0
2024-06-24 14:30:00,23.82,23.82,23.43,23.63,486171.0,23.82,23.82,23.43,23.63,486171.0
2024-06-24 14:40:00,23.62,23.84,23.55,23.79,265940.0,23.62,23.84,23.55,23.79,265940.0
2024-06-24 14:50:00,23.8,23.92,23.78,23.89,213580.0,23.8,23.92,23.78,23.89,213580.0
2024-06-24 15:00:00,23.88,23.91,23.66,23.83,196050.0,23.88,23.91,23.66,23.83,196050.0
2024-06-24 15:10:00,23.81,23.98,23.71,23.73,203034.0,23.81,23.98,23.71,23.73,203034.0
2024-06-24 15:20:00,23.71,23.74,23.54,23.62,261565.0,23.71,23.74,23.54,23.62,261565.0
2024-06-24 15:30:00,23.62,23.65,23.33,23.35,408638.0,23.62,23.65,23.33,23.35,408638.0
2024-06-24 15:40:00,23.33,23.46,23.24,23.42,522957.0,23.33,23.46,23.24,23.42,522957.0
2024-06-24 15:50:00,23.46,23.74,23.28,23.64,1093347.0,23.46,23.74,23.28,23.64,1093347.0
2024-06-25 09:30:00,23.6,23.9,23.52,23.78,810841.0,23.6,23.9,23.52,23.78,810841.0
2024-06-25 09:40:00,23.76,24.08,23.3,23.36,1166043.0,23.76,24.08,23.3,23.36,1166043.0
2024-06-25 09:50:00,23.36,23.55,23.1,23.36,814297.0,23.36,23.55,23.1,23.36,814297.0
2024-06-25 10:00:00,23.37,23.48,23.16,23.25,624517.0,23.37,23.48,23.16,23.25,624517.0
2024-06-25 10:10:00,23.26,23.26,22.91,23.1,1079113.0,23.26,23.26,22.91,23.1,1079113.0
2024-06-25 10:20:00,23.09,23.41,23.06,23.39,611364.0,23.09,23.41,23.06,23.39,611364.0
2024-06-25 10:30:00,23.38,23.41,23.16,23.28,352935.0,23.38,23.41,23.16,23.28,352935.0
2024-06-25 10:40:00,23.27,23.56,23.26,23.4,440038.0,23.27,23.56,23.26,23.4,440038.0
2024-06-25 10:50:00,23.41,23.41,23.26,23.29,296338.0,23.41,23.41,23.26,23.29,296338.0
2024-06-25 11:00:00,23.27,23.47,23.12,23.13,400668.0,23.27,23.47,23.12,23.13,400668.0
2024-06-25 11:10:00,23.13,23.19,23.01,23.11,367154.0,23.13,23.19,23.01,23.11,367154.0
2024-06-25 11:20:00,23.1,23.15,22.85,23.04,644688.0,23.1,23.15,22.85,23.04,644688.0
2024-06-25 11:30:00,23.04,23.05,22.71,22.86,803056.0,23.04,23.05,22.71,22.86,803056.0
2024-06-25 11:40:00,22.87,23.08,22.8,22.96,553028.0,22.87,23.08,22.8,22.96,553028.0
2024-06-25 11:50:00,22.96,23.07,22.87,23.02,376928.0,22.96,23.07,22.87,23.02,376928.0
2024-06-25 12:00:00,23.02,23.02,22.79,22.84,427812.0,23.02,23.02,22.79,22.84,427812.0
2024-06-25 12:10:00,22.84,22.93,22.63,22.65,613083.0,22.84,22.93,22.63,22.65,613083.0
2024-06-25 12:20:00,22.64,22.82,22.55,22.76,606009.0,22.64,22.82,22.55,22.76,606009.0
2024-06-25 12:30:00,22.76,22.92,22.73,22.87,415695.0,22.76,22.92,22.73,22.87,415695.0
2024-06-25 12:40:00,22.89,23.08,22.83,22.95,343958.0,22.89,23.08,22.83,22.95,343958.0
2024-06-25 12:50:00,22.96,23.1,22.94,22.99,327704.0,22.96,23.1,22.94,22.99,327704.0
2024-06-25 13:00:00,23.0,23.04,22.86,22.9,207917.0,23.0,23.04,22.86,22.9,207917.0
2024-06-25 13:10:00,22.89,22.92,22.78,22.81,209828.0,22.89,22.92,22.78,22.81,209828.0
2024-06-25 13:20:00,22.81,23.18,22.79,23.12,346787.0,22.81,23.18,22.79,23.12,346787.0
2024-06-25 13:30:00,23.13,23.16,23.03,23.08,240162.0,23.13,23.16,23.03,23.08,240162.0
2024-06-25 13:40:00,23.09,23.27,23.06,23.24,292324.0,23.09,23.27,23.06,23.24,292324.0
2024-06-25 13:50:00,23.22,23.34,23.18,23.19,262616.0,23.22,23.34,23.18,23.19,262616.0
2024-06-25 14:00:00,23.2,23.21,23.1,23.19,142881.0,23.2,23.21,23.1,23.19,142881.0
2024-06-25 14:10:00,23.2,23.32,23.15,23.32,195437.0,23.2,23.32,23.15,23.32,195437.0
2024-06-25 14:20:00,23.31,23.57,23.26,23.55,683139.0,23.31,23.57,23.26,23.55,683139.0
2024-06-25 14:30:00,23.55,23.7,23.44,23.45,553064.0,23.55,23.7,23.44,23.45,553064.0
2024-06-25 14:40:00,23.44,23.57,23.42,23.49,245554.0,23.44,23.57,23.42,23.49,245554.0
2024-06-25 14:50:00,23.48,23.55,23.34,23.4,264443.0,23.48,23.55,23.34,23.4,264443.0
2024-06-25 15:00:00,23.41,23.48,23.28,23.32,269225.0,23.41,23.48,23.28,23.32,269225.0
2024-06-25 15:10:00,23.31,23.39,23.17,23.36,288226.0,23.31,23.39,23.17,23.36,288226.0
2024-06-25 15:20:00,23.36,23.56,23.29,23.53,313657.0,23.36,23.56,23.29,23.53,313657.0
2024-06-25 15:30:00,23.53,24.67,23.49,24.56,2038886.0,23.53,24.67,23.49,24.56,2038886.0
2024-06-25 15:40:00,24.53,24.67,24.08,24.41,1537055.0,24.53,24.67,24.08,24.41,1537055.0
2024-06-25 15:50:00,24.42,24.97,24.39,24.93,2213137.0,24.42,24.97,24.39,24.93,2213137.0
2024-06-26 09:30:00,24.6,25.33,24.54,24.93,1407269.0,24.6,25.33,24.54,24.93,1407269.0
2024-06-26 09:40:00,24.93,25.2,24.68,24.87,885850.0,24.93,25.2,24.68,24.87,885850.0
2024-06-26 09:50:00,24.87,25.38,24.85,25.35,1008628.0,24.87,25.38,24.85,25.35,1008628.0
2024-06-26 10:00:00,25.33,25.35,24.63,24.74,1054310.0,25.33,25.35,24.63,24.74,1054310.0
2024-06-26 10:10:00,24.74,24.84,24.52,24.84,387871.0,24.74,24.84,24.52,24.84,387871.0
2024-06-26 10:20:00,24.83,25.23,24.79,25.07,511975.0,24.83,25.23,24.79,25.07,511975.0
2024-06-26 10:30:00,25.07,25.1,24.56,24.63,364087.0,25.07,25.1,24.56,24.63,364087.0
2024-06-26 10:40:00,24.64,24.82,24.52,24.77,344362.0,24.64,24.82,24.52,24.77,344362.0
2024-06-26 10:50:00,24.75,24.8,24.67,24.68,173017.0,24.75,24.8,24.67,24.68,173017.0
2024-06-26 11:00:00,24.68,24.74,24.36,24.41,419399.0,24.68,24.74,24.36,24.41,419399.0
2024-06-26 11:10:00,24.39,24.42,24.13,24.39,636467.0,24.39,24.42,24.13,24.39,636467.0
2024-06-26 11:20:00,24.42,24.43,24.23,24.3,161798.0,24.42,24.43,24.23,24.3,161798.0
2024-06-26 11:30:00,24.31,24.45,24.27,24.36,149291.0,24.31,24.45,24.27,24.36,149291.0
2024-06-26 11:40:00,24.34,24.45,24.33,24.35,129615.0,24.34,24.45,24.33,24.35,129615.0
2024-06-26 11:50:00,24.38,24.4,24.25,24.3,185808.0,24.38,24.4,24.25,24.3,185808.0
2024-06-26 12:00:00,24.3,24.34,24.14,24.23,203977.0,24.3,24.34,24.14,24.23,203977.0
2024-06-26 12:10:00,24.21,24.29,24.16,24.28,98886.0,24.21,24.29,24.16,24.28,98886.0
2024-06-26 12:20:00,24.27,24.64,24.26,24.57,408564.0,24.27,24.64,24.26,24.57,408564.0
2024-06-26 12:30:00,24.57,24.62,24.41,24.44,238887.0,24.57,24.62,24.41,24.44,238887.0
2024-06-26 12:40:00,24.43,24.48,24.29,24.34,147085.0,24.43,24.48,24.29,24.34,147085.0
2024-06-26 12:50:00,24.33,24.38,24.27,24.37,135175.0,24.33,24.38,24.27,24.37,135175.0
2024-06-26 13:00:00,24.36,24.48,24.32,24.45,97696.0,24.36,24.48,24.32,24.45,97696.0
2024-06-26 13:10:00,24.44,24.55,24.37,24.54,143417.0,24.44,24.55,24.37,24.54,143417.0
2024-06-26 13:20:00,24.53,24.67,24.47,24.67,191985.0,24.53,24.67,24.47,24.67,191985.0
2024-06-26 13:30:00,24.67,24.68,24.52,24.65,192727.0,24.67,24.68,24.52,24.65,192727.0
2024-06-26 13:40:00,24.66,24.74,24.61,24.68,182903.0,24.66,24.74,24.61,24.68,182903.0
2024-06-26 13:50:00,24.68,25.05,24.65,24.88,553477.0,24.68,25.05,24.65,24.88,553477.0
2024-06-26 14:00:00,24.87,25.08,24.63,24.64,496601.0,24.87,25.08,24.63,24.64,496601.0
2024-06-26 14:10:00,24.65,24.7,24.57,24.63,239947.0,24.65,24.7,24.57,24.63,239947.0
2024-06-26 14:20:00,24.64,24.77,24.63,24.75,153546.0,24.64,24.77,24.63,24.75,153546.0
2024-06-26 14:30:00,24.75,24.76,24.6,24.7,159879.0,24.75,24.76,24.6,24.7,159879.0
2024-06-26 14:40:00,24.69,25.08,24.69,24.94,399136.0,24.69,25.08,24.69,24.94,399136.0
2024-06-26 14:50:00,24.94,25.06,24.84,24.89,225985.0,24.94,25.06,24.84,24.89,225985.0
2024-06-26 15:00:00,24.87,24.9,24.61,24.69,265692.0,24.87,24.9,24.61,24.69,265692.0
2024-06-26 15:10:00,24.67,24.77,24.62,24.63,151528.0,24.67,24.77,24.62,24.63,151528.0
2024-06-26 15:20:00,24.64,24.65,24.42,24.46,346658.0,24.64,24.65,24.42,24.46,346658.0
2024-06-26 15:30:00,24.46,24.71,24.37,24.66,389766.0,24.46,24.71,24.37,24.66,389766.0
2024-06-26 15:40:00,24.64,24.68,24.18,24.24,558174.0,24.64,24.68,24.18,24.24,558174.0
2024-06-26 15:50:00,24.23,24.32,24.04,24.18,834966.0,24.23,24.32,24.04,24.18,834966.0
2024-06-27 09:30:00,24.1,24.55,24.06,24.44,627090.0,24.1,24.55,24.06,24.44,627090.0
2024-06-27 09:40:00,24.48,24.82,24.43,24.79,566630.0,24.48,24.82,24.43,24.79,566630.0
2024-06-27 09:50:00,24.78,24.84,24.48,24.55,692279.0,24.78,24.84,24.48,24.55,692279.0
2024-06-27 10:00:00,24.55,24.73,24.36,24.49,473874.0,24.55,24.73,24.36,24.49,473874.0
2024-06-27 10:10:00,24.48,24.92,24.4,24.88,486970.0,24.48,24.92,24.4,24.88,486970.0
2024-06-27 10:20:00,24.88,24.9,24.65,24.84,380317.0,24.88,24.9,24.65,24.84,380317.0
2024-06-27 10:30:00,24.84,24.88,24.69,24.72,418039.0,24.84,24.88,24.69,24.72,418039.0
2024-06-27 10:40:00,24.72,24.85,24.48,24.56,350043.0,24.72,24.85,24.48,24.56,350043.0
2024-06-27 10:50:00,24.58,25.88,24.55,25.79,1996842.0,24.58,25.88,24.55,25.79,1996842.0
2024-06-27 11:00:00,25.77,26.69,25.35,26.16,4053198.0,25.77,26.69,25.35,26.16,4053198.0
2024-06-27 11:10:00,26.18,26.25,25.38,25.45,2350991.0,26.18,26.25,25.38,25.45,2350991.0
2024-06-27 11:20:00,25.46,25.56,25.01,25.21,1524068.0,25.46,25.56,25.01,25.21,1524068.0
2024-06-27 11:30:00,25.22,25.74,25.13,25.73,781489.0,25.22,25.74,25.13,25.73,781489.0
2024-06-27 11:40:00,25.72,25.72,25.29,25.44,521432.0,25.72,25.72,25.29,25.44,521432.0
2024-06-27 11:50:00,25.43,25.72,25.37,25.66,542443.0,25.43,25.72,25.37,25.66,542443.0
2024-06-27 12:00:00,25.67,25.88,25.51,25.56,714955.0,25.67,25.88,25.51,25.56,714955.0
2024-06-27 12:10:00,25.55,25.73,25.46,25.67,413437.0,25.55,25.73,25.46,25.67,413437.0
2024-06-27 12:20:00,25.69,25.92,25.64,25.91,566784.0,25.69,25.92,25.64,25.91,566784.0
2024-06-27 12:30:00,25.91,26.05,25.7,25.72,971517.0,25.91,26.05,25.7,25.72,971517.0
2024-06-27 12:40:00,25.74,25.85,25.45,25.51,613934.0,25.74,25.85,25.45,25.51,613934.0
2024-06-27 12:50:00,25.5,25.52,25.05,25.17,925233.0,25.5,25.52,25.05,25.17,925233.0
2024-06-27 13:00:00,25.16,25.84,25.16,25.32,1688220.0,25.16,25.84,25.16,25.32,1688220.0
2024-06-27 13:10:00,25.3,25.7,25.06,25.42,1216287.0,25.3,25.7,25.06,25.42,1216287.0
2024-06-27 13:20:00,25.43,25.68,25.43,25.61,479967.0,25.43,25.68,25.43,25.61,479967.0
2024-06-27 13:30:00,25.64,25.77,25.48,25.59,513243.0,25.64,25.77,25.48,25.59,513243.0
2024-06-27 13:40:00,25.59,25.63,25.41,25.57,197663.0,25.59,25.63,25.41,25.57,197663.0
2024-06-27 13:50:00,25.55,25.68,25.48,25.59,262747.0,25.55,25.68,25.48,25.59,262747.0
2024-06-27 14:00:00,25.58,25.61,25.15,25.32,596650.0,25.58,25.61,25.15,25.32,596650.0
2024-06-27 14:10:00,25.32,25.34,24.85,25.13,996811.0,25.32,25.34,24.85,25.13,996811.0
2024-06-27 14:20:00,25.12,25.24,25.0,25.11,658423.0,25.12,25.24,25.0,25.11,658423.0
2024-06-27 14:30:00,25.1,25.15,24.71,24.8,764560.0,25.1,25.15,24.71,24.8,764560.0
2024-06-27 14:40:00,24.81,25.1,24.76,25.04,364448.0,24.81,25.1,24.76,25.04,364448.0
2024-06-27 14:50:00,25.02,25.24,25.01,25.21,299056.0,25.02,25.24,25.01,25.21,299056.0
2024-06-27 15:00:00,25.21,25.3,25.03,25.13,292089.0,25.21,25.3,25.03,25.13,292089.0
2024-06-27 15:10:00,25.13,25.17,24.89,24.91,324644.0,25.13,25.17,24.89,24.91,324644.0
2024-06-27 15:20:00,24.92,25.06,24.81,24.93,391372.0,24.92,25.06,24.81,24.93,391372.0
2024-06-27 15:30:00,24.93,25.06,24.78,25.01,315363.0,24.93,25.06,24.78,25.01,315363.0
2024-06-27 15:40:00,25.02,25.18,24.87,25.06,428145.0,25.02,25.18,24.87,25.06,428145.0
2024-06-27 15:50:00,25.07,25.22,24.91,25.1,963695.0,25.07,25.22,24.91,25.1,963695.0
2024-06-28 09:30:00,25.02,25.49,25.01,25.25,908642.0,25.02,25.49,25.01,25.25,908642.0
2024-06-28 09:40:00,25.22,25.59,25.12,25.5,600067.0,25.22,25.59,25.12,25.5,600067.0
2024-06-28 09:50:00,25.48,25.5,24.87,25.0,733189.0,25.48,25.5,24.87,25.0,733189.0
2024-06-28 10:00:00,25.02,25.35,24.9,25.29,404959.0,25.02,25.35,24.9,25.29,404959.0
2024-06-28 10:10:00,25.3,25.38,25.07,25.18,296463.0,25.3,25.38,25.07,25.18,296463.0
2024-06-28 10:20:00,25.17,25.31,25.09,25.21,192478.0,25.17,25.31,25.09,25.21,192478.0
2024-06-28 10:30:00,25.22,25.75,25.22,25.68,650354.0,25.22,25.75,25.22,25.68,650354.0
2024-06-28 10:40:00,25.71,26.07,25.54,25.77,1045295.0,25.71,26.07,25.54,25.77,1045295.0
2024-06-28 10:50:00,25.77,25.81,25.51,25.6,425359.0,25.77,25.81,25.51,25.6,425359.0
2024-06-28 11:00:00,25.61,25.67,25.43,25.46,330045.0,25.61,25.67,25.43,25.46,330045.0
2024-06-28 11:10:00,25.44,25.7,25.31,25.65,282801.0,25.44,25.7,25.31,25.65,282801.0
2024-06-28 11:20:00,25.65,25.66,25.5,25.56,195312.0,25.65,25.66,25.5,25.56,195312.0
2024-06-28 11:30:00,25.56,25.77,25.55,25.73,285533.0,25.56,25.77,25.55,25.73,285533.0
2024-06-28 11:40:00,25.72,25.87,25.61,25.85,290033.0,25.72,25.87,25.61,25.85,290033.0
2024-06-28 11:50:00,25.87,25.89,25.68,25.85,494584.0,25.87,25.89,25.68,25.85,494584.0
2024-06-28 12:00:00,25.88,26.17,25.7,25.72,1076927.0,25.88,26.17,25.7,25.72,1076927.0
2024-06-28 12:10:00,25.71,25.92,25.64,25.76,507549.0,25.71,25.92,25.64,25.76,507549.0
2024-06-28 12:20:00,25.75,25.75,25.45,25.49,424687.0,25.75,25.75,25.45,25.49,424687.0
2024-06-28 12:30:00,25.49,25.52,25.12,25.18,508150.0,25.49,25.52,25.12,25.18,508150.0
2024-06-28 12:40:00,25.17,25.18,24.95,25.03,808656.0,25.17,25.18,24.95,25.03,808656.0
2024-06-28 12:50:00,25.04,25.14,24.91,25.01,376685.0,25.04,25.14,24.91,25.01,376685.0
2024-06-28 13:00:00,25.03,25.15,24.97,25.14,371778.0,25.03,25.15,24.97,25.14,371778.0
2024-06-28 13:10:00,25.14,25.48,25.11,25.24,440705.0,25.14,25.48,25.11,25.24,440705.0
2024-06-28 13:20:00,25.23,25.34,25.1,25.14,199380.0,25.23,25.34,25.1,25.14,199380.0
2024-06-28 13:30:00,25.13,25.17,25.02,25.05,146093.0,25.13,25.17,25.02,25.05,146093.0
2024-06-28 13:40:00,25.06,25.18,24.95,25.14,325396.0,25.06,25.18,24.95,25.14,325396.0
2024-06-28 13:50:00,25.17,25.17,24.91,24.96,245059.0,25.17,25.17,24.91,24.96,245059.0
2024-06-28 14:00:00,24.94,25.06,24.73,24.86,526051.0,24.94,25.06,24.73,24.86,526051.0
2024-06-28 14:10:00,24.86,25.04,24.81,24.98,168129.0,24.86,25.04,24.81,24.98,168129.0
2024-06-28 14:20:00,24.99,25.01,24.88,24.92,112557.0,24.99,25.01,24.88,24.92,112557.0
2024-06-28 14:30:00,24.91,24.97,24.84,24.94,142963.0,24.91,24.97,24.84,24.94,142963.0
2024-06-28 14:40:00,24.95,25.05,24.92,24.99,135639.0,24.95,25.05,24.92,24.99,135639.0
2024-06-28 14:50:00,24.98,25.0,24.63,24.73,471236.0,24.98,25.0,24.63,24.73,471236.0
2024-06-28 15:00:00,24.75,24.75,24.46,24.62,417355.0,24.75,24.75,24.46,24.62,417355.0
2024-06-28 15:10:00,24.64,24.78,24.62,24.74,219105.0,24.64,24.78,24.62,24.74,219105.0
2024-06-28 15:20:00,24.74,24.82,24.69,24.76,207800.0,24.74,24.82,24.69,24.76,207800.0
2024-06-28 15:30:00,24.76,24.79,24.44,24.53,386738.0,24.76,24.79,24.44,24.53,386738.0
2024-06-28 15:40:00,24.53,24.56,24.31,24.33,459948.0,24.53,24.56,24.31,24.33,459948.0
2024-06-28 15:50:00,24.33,24.69,24.32,24.62,833597.0,24.33,24.69,24.32,24.62,833597.0
2024-07-01 09:30:00,23.35,23.67,22.72,22.96,2498795.0,23.35,23.67,22.72,22.96,2498795.0
2024-07-01 09:40:00,22.99,23.4,22.91,23.23,1353008.0,22.99,23.4,22.91,23.23,1353008.0
2024-07-01 09:50:00,23.23,23.43,22.93,23.2,995430.0,23.23,23.43,22.93,23.2,995430.0
2024-07-01 10:00:00,23.2,23.49,23.2,23.38,907577.0,23.2,23.49,23.2,23.38,907577.0
2024-07-01 10:10:00,23.38,23.4,23.11,23.22,599426.0,23.38,23.4,23.11,23.22,599426.0
2024-07-01 10:20:00,23.24,23.3,23.07,23.08,760296.0,23.24,23.3,23.07,23.08,760296.0
2024-07-01 10:30:00,23.08,23.12,22.55,22.55,1458306.0,23.08,23.12,22.55,22.55,1458306.0
2024-07-01 10:40:00,22.55,22.62,22.31,22.47,1843653.0,22.55,22.62,22.31,22.47,1843653.0
2024-07-01 10:50:00,22.49,22.75,22.36,22.71,1029622.0,22.49,22.75,22.36,22.71,1029622.0
2024-07-01 11:00:00,22.73,22.85,22.58,22.62,694589.0,22.73,22.85,22.58,22.62,694589.0
2024-07-01 11:10:00,22.61,22.66,22.46,22.6,729304.0,22.61,22.66,22.46,22.6,729304.0
2024-07-01 11:20:00,22.59,22.78,22.49,22.76,428861.0,22.59,22.78,22.49,22.76,428861.0
2024-07-01 11:30:00,22.76,23.15,22.7,23.03,775071.0,22.76,23.15,22.7,23.03,775071.0
2024-07-01 11:40:00,23.02,23.34,22.94,23.27,763090.0,23.02,23.34,22.94,23.27,763090.0
2024-07-01 11:50:00,23.27,23.48,23.13,23.19,751150.0,23.27,23.48,23.13,23.19,751150.0
2024-07-01 12:00:00,23.19,23.21,23.02,23.08,521989.0,23.19,23.21,23.02,23.08,521989.0
2024-07-01 12:10:00,23.08,23.42,23.04,23.39,416691.0,23.08,23.42,23.04,23.39,416691.0
2024-07-01 12:20:00,23.39,23.41,23.24,23.38,428882.0,23.39,23.41,23.24,23.38,428882.0
2024-07-01 12:30:00,23.37,23.4,23.07,23.17,294339.0,23.37,23.4,23.07,23.17,294339.0
2024-07-01 12:40:00,23.16,23.28,23.12,23.19,172861.0,23.16,23.28,23.12,23.19,172861.0
2024-07-01 12:50:00,23.2,23.28,23.11,23.12,251317.0,23.2,23.28,23.11,23.12,251317.0
2024-07-01 13:00:00,23.13,23.25,23.06,23.19,221262.0,23.13,23.25,23.06,23.19,221262.0
2024-07-01 13:10:00,23.19,23.45,23.18,23.42,359631.0,23.19,23.45,23.18,23.42,359631.0
2024-07-01 13:20:00,23.41,23.43,23.21,23.22,190498.0,23.41,23.43,23.21,23.22,190498.0
2024-07-01 13:30:00,23.22,23.44,23.18,23.36,322154.0,23.22,23.44,23.18,23.36,322154.0
2024-07-01 13:40:00,23.36,23.47,23.3,23.36,219487.0,23.36,23.47,23.3,23.36,219487.0
2024-07-01 13:50:00,23.37,23.65,23.36,23.5,625455.0,23.37,23.65,23.36,23.5,625455.0
2024-07-01 14:00:00,23.5,23.51,23.36,23.48,240716.0,23.5,23.51,23.36,23.48,240716.0
2024-07-01 14:10:00,23.47,23.48,23.25,23.33,287522.0,23.47,23.48,23.25,23.33,287522.0
2024-07-01 14:20:00,23.33,23.59,23.33,23.55,331277.0,23.33,23.59,23.33,23.55,331277.0
2024-07-01 14:30:00,23.55,23.69,23.45,23.48,361540.0,23.55,23.69,23.45,23.48,361540.0
2024-07-01 14:40:00,23.48,23.67,23.46,23.58,329574.0,23.48,23.67,23.46,23.58,329574.0
2024-07-01 14:50:00,23.57,23.76,23.47,23.65,312700.0,23.57,23.76,23.47,23.65,312700.0
2024-07-01 15:00:00,23.64,23.67,23.5,23.57,223890.0,23.64,23.67,23.5,23.57,223890.0
2024-07-01 15:10:00,23.57,23.67,23.37,23.48,377476.0,23.57,23.67,23.37,23.48,377476.0
2024-07-01 15:20:00,23.47,23.71,23.44,23.69,374240.0,23.47,23.71,23.44,23.69,374240.0
2024-07-01 15:30:00,23.7,23.78,23.59,23.65,383388.0,23.7,23.78,23.59,23.65,383388.0
2024-07-01 15:40:00,23.65,23.65,23.52,23.59,307398.0,23.65,23.65,23.52,23.59,307398.0
2024-07-01 15:50:00,23.57,23.63,23.32,23.37,862763.0,23.57,23.63,23.32,23.37,862763.0
2024-07-02 09:30:00,23.24,23.55,23.1,23.4,696766.0,23.24,23.55,23.1,23.4,696766.0
2024-07-02 09:40:00,23.39,23.6,23.3,23.43,533161.0,23.39,23.6,23.3,23.43,533161.0
2024-07-02 09:50:00,23.41,23.66,23.34,23.36,401504.0,23.41,23.66,23.34,23.36,401504.0
2024-07-02 10:00:00,23.36,23.44,23.21,23.38,283205.0,23.36,23.44,23.21,23.38,283205.0
2024-07-02 10:10:00,23.38,23.39,23.23,23.33,337652.0,23.38,23.39,23.23,23.33,337652.0
2024-07-02 10:20:00,23.32,23.7,23.3,23.49,527834.0,23.32,23.7,23.3,23.49,527834.0
2024-07-02 10:30:00,23.48,23.49,23.31,23.41,295907.0,23.48,23.49,23.31,23.41,295907.0
2024-07-02 10:40:00,23.41,23.52,23.25,23.46,261627.0,23.41,23.52,23.25,23.46,261627.0
2024-07-02 10:50:00,23.46,23.56,23.39,23.56,201269.0,23.46,23.56,23.39,23.56,201269.0
2024-07-02 11:00:00,23.57,23.81,23.57,23.64,724938.0,23.57,23.81,23.57,23.64,724938.0
2024-07-02 11:10:00,23.65,23.84,23.57,23.79,286570.0,23.65,23.84,23.57,23.79,286570.0
2024-07-02 11:20:00,23.79,23.85,23.68,23.78,253288.0,23.79,23.85,23.68,23.78,253288.0
2024-07-02 11:30:00,23.8,23.8,23.58,23.69,186530.0,23.8,23.8,23.58,23.69,186530.0
2024-07-02 11:40:00,23.68,23.8,23.6,23.76,172991.0,23.68,23.8,23.6,23.76,172991.0
2024-07-02 11:50:00,23.75,23.8,23.67,23.79,104724.0,23.75,23.8,23.67,23.79,104724.0
2024-07-02 12:00:00,23.78,24.09,23.75,23.99,522782.0,23.78,24.09,23.75,23.99,522782.0
2024-07-02 12:10:00,23.99,24.13,23.91,23.97,361234.0,23.99,24.13,23.91,23.97,361234.0
2024-07-02 12:20:00,23.97,24.17,23.97,24.07,295735.0,23.97,24.17,23.97,24.07,295735.0
2024-07-02 12:30:00,24.05,24.07,23.85,23.87,245378.0,24.05,24.07,23.85,23.87,245378.0
2024-07-02 12:40:00,23.89,24.04,23.86,23.98,175603.0,23.89,24.04,23.86,23.98,175603.0
2024-07-02 12:50:00,23.99,24.08,23.9,23.97,168807.0,23.99,24.08,23.9,23.97,168807.0
2024-07-02 13:00:00,23.98,23.99,23.74,23.77,178518.0,23.98,23.99,23.74,23.77,178518.0
2024-07-02 13:10:00,23.77,23.82,23.67,23.78,177965.0,23.77,23.82,23.67,23.78,177965.0
2024-07-02 13:20:00,23.78,23.92,23.78,23.86,149240.0,23.78,23.92,23.78,23.86,149240.0
2024-07-02 13:30:00,23.86,23.86,23.73,23.77,122184.0,23.86,23.86,23.73,23.77,122184.0
2024-07-02 13:40:00,23.76,23.86,23.67,23.85,114966.0,23.76,23.86,23.67,23.85,114966.0
2024-07-02 13:50:00,23.86,23.94,23.82,23.91,112423.0,23.86,23.94,23.82,23.91,112423.0
2024-07-02 14:00:00,23.9,24.06,23.86,24.04,185259.0,23.9,24.06,23.86,24.04,185259.0
2024-07-02 14:10:00,24.05,24.3,24.04,24.2,563011.0,24.05,24.3,24.04,24.2,563011.0
2024-07-02 14:20:00,24.2,24.23,24.11,24.13,172890.0,24.2,24.23,24.11,24.13,172890.0
2024-07-02 14:30:00,24.14,24.32,24.12,24.3,272454.0,24.14,24.32,24.12,24.3,272454.0
2024-07-02 14:40:00,24.29,24.29,24.17,24.21,188146.0,24.29,24.29,24.17,24.21,188146.0
2024-07-02 14:50:00,24.22,24.28,24.13,24.19,151027.0,24.22,24.28,24.13,24.19,151027.0
2024-07-02 15:00:00,24.18,24.25,24.13,24.25,153733.0,24.18,24.25,24.13,24.25,153733.0
2024-07-02 15:10:00,24.24,24.25,24.13,24.21,161816.0,24.24,24.25,24.13,24.21,161816.0
2024-07-02 15:20:00,24.22,24.24,24.16,24.21,106181.0,24.22,24.24,24.16,24.21,106181.0
2024-07-02 15:30:00,24.2,24.26,24.04,24.14,310043.0,24.2,24.26,24.04,24.14,310043.0
2024-07-02 15:40:00,24.16,24.21,23.9,23.94,497817.0,24.16,24.21,23.9,23.94,497817.0
2024-07-02 15:50:00,23.92,24.09,23.9,23.98,649043.0,23.92,24.09,23.9,23.98,649043.0
2024-07-03 09:30:00,24.03,24.43,24.0,24.32,609417.0,24.03,24.43,24.0,24.32,609417.0
2024-07-03 09:40:00,24.3,24.72,24.15,24.59,728890.0,24.3,24.72,24.15,24.59,728890.0
2024-07-03 09:50:00,24.6,24.72,24.41,24.58,552347.0,24.6,24.72,24.41,24.58,552347.0
2024-07-03 10:00:00,24.6,24.79,24.52,24.55,435653.0,24.6,24.79,24.52,24.55,435653.0
2024-07-03 10:10:00,24.55,24.59,24.36,24.56,544057.0,24.55,24.59,24.36,24.56,544057.0
2024-07-03 10:20:00,24.55,24.89,24.54,24.7,613007.0,24.55,24.89,24.54,24.7,613007.0
2024-07-03 10:30:00,24.7,24.75,24.55,24.57,325755.0,24.7,24.75,24.55,24.57,325755.0
2024-07-03 10:40:00,24.57,24.6,24.27,24.29,507939.0,24.57,24.6,24.27,24.29,507939.0
2024-07-03 10:50:00,24.28,24.33,24.07,24.15,573820.0,24.28,24.33,24.07,24.15,573820.0
2024-07-03 11:00:00,24.13,24.24,24.06,24.16,342403.0,24.13,24.24,24.06,24.16,342403.0
2024-07-03 11:10:00,24.16,24.18,23.94,24.05,368819.0,24.16,24.18,23.94,24.05,368819.0
2024-07-03 11:20:00,24.05,24.24,24.03,24.2,233374.0,24.05,24.24,24.03,24.2,233374.0
2024-07-03 11:30:00,24.2,24.2,24.07,24.11,188423.0,24.2,24.2,24.07,24.11,188423.0
2024-07-03 11:40:00,24.1,24.12,23.91,23.93,396995.0,24.1,24.12,23.91,23.93,396995.0
2024-07-03 11:50:00,23.95,23.97,23.65,23.87,933698.0,23.95,23.97,23.65,23.87,933698.0
2024-07-03 12:00:00,23.87,24.29,23.83,24.26,485282.0,23.87,24.29,23.83,24.26,485282.0
2024-07-03 12:10:00,24.26,24.4,24.15,24.21,430739.0,24.26,24.4,24.15,24.21,430739.0
2024-07-03 12:20:00,24.22,24.67,24.21,24.45,549217.0,24.22,24.67,24.21,24.45,549217.0
2024-07-03 12:30:00,24.45,24.64,24.43,24.45,420645.0,24.45,24.64,24.43,24.45,420645.0
2024-07-03 12:40:00,24.45,24.46,24.32,24.35,338819.0,24.45,24.46,24.32,24.35,338819.0
2024-07-03 12:50:00,24.34,24.43,24.24,24.39,384729.0,24.34,24.43,24.24,24.39,384729.0
2024-07-05 09:30:00,24.18,24.52,23.9,24.07,739955.0,24.18,24.52,23.9,24.07,739955.0
2024-07-05 09:40:00,24.07,24.18,23.82,24.03,551621.0,24.07,24.18,23.82,24.03,551621.0
2024-07-05 09:50:00,24.05,24.18,23.94,24.17,347167.0,24.05,24.18,23.94,24.17,347167.0
2024-07-05 10:00:00,24.16,25.08,24.12,24.89,1146773.0,24.16,25.08,24.12,24.89,1146773.0
2024-07-05 10:10:00,24.88,24.9,24.37,24.38,504330.0,24.88,24.9,24.37,24.38,504330.0
2024-07-05 10:20:00,24.39,24.47,24.26,24.43,277990.0,24.39,24.47,24.26,24.43,277990.0
2024-07-05 10:30:00,24.43,24.6,24.3,24.58,215244.0,24.43,24.6,24.3,24.58,215244.0
2024-07-05 10:40:00,24.59,24.71,24.44,24.59,259073.0,24.59,24.71,24.44,24.59,259073.0
2024-07-05 10:50:00,24.56,24.74,24.53,24.55,186520.0,24.56,24.74,24.53,24.55,186520.0
2024-07-05 11:00:00,24.53,24.59,24.41,24.5,153994.0,24.53,24.59,24.41,24.5,153994.0
2024-07-05 11:10:00,24.47,24.63,24.45,24.54,129837.0,24.47,24.63,24.45,24.54,129837.0
2024-07-05 11:20:00,24.53,24.56,24.4,24.51,156838.0,24.53,24.56,24.4,24.51,156838.0
2024-07-05 11:30:00,24.47,24.69,24.47,24.66,172920.0,24.47,24.69,24.47,24.66,172920.0
2024-07-05 11:40:00,24.67,24.68,24.52,24.56,95658.0,24.67,24.68,24.52,24.56,95658.0
2024-07-05 11:50:00,24.57,24.64,24.5,24.61,134897.0,24.57,24.64,24.5,24.61,134897.0
2024-07-05 12:00:00,24.63,24.74,24.55,24.67,205689.0,24.63,24.74,24.55,24.67,205689.0
2024-07-05 12:10:00,24.67,24.8,24.6,24.78,173958.0,24.67,24.8,24.6,24.78,173958.0
2024-07-05 12:20:00,24.78,24.85,24.7,24.74,315374.0,24.78,24.85,24.7,24.74,315374.0
2024-07-05 12:30:00,24.75,24.86,24.69,24.83,162981.0,24.75,24.86,24.69,24.83,162981.0
2024-07-05 12:40:00,24.83,24.84,24.65,24.68,191498.0,24.83,24.84,24.65,24.68,191498.0
2024-07-05 12:50:00,24.67,24.74,24.63,24.64,106248.0,24.67,24.74,24.63,24.64,106248.0
2024-07-05 13:00:00,24.65,24.67,24.35,24.41,235422.0,24.65,24.67,24.35,24.41,235422.0
2024-07-05 13:10:00,24.41,24.45,24.31,24.4,153655.0,24.41,24.45,24.31,24.4,153655.0
2024-07-05 13:20:00,24.39,24.44,24.26,24.36,207649.0,24.39,24.44,24.26,24.36,207649.0
2024-07-05 13:30:00,24.36,24.55,24.33,24.39,161900.0,24.36,24.55,24.33,24.39,161900.0
2024-07-05 13:40:00,24.38,24.52,24.38,24.49,100949.0,24.38,24.52,24.38,24.49,100949.0
2024-07-05 13:50:00,24.5,24.63,24.45,24.61,115063.0,24.5,24.63,24.45,24.61,115063.0
2024-07-05 14:00:00,24.61,24.63,24.43,24.45,92386.0,24.61,24.63,24.43,24.45,92386.0
2024-07-05 14:10:00,24.47,24.49,24.32,24.36,134503.0,24.47,24.49,24.32,24.36,134503.0
2024-07-05 14:20:00,24.38,24.39,24.1,24.24,315367.0,24.38,24.39,24.1,24.24,315367.0
2024-07-05 14:30:00,24.23,24.3,24.18,24.21,183991.0,24.23,24.3,24.18,24.21,183991.0
2024-07-05 14:40:00,24.21,24.24,24.11,24.16,142414.0,24.21,24.24,24.11,24.16,142414.0
2024-07-05 14:50:00,24.18,24.28,24.15,24.24,103876.0,24.18,24.28,24.15,24.24,103876.0
2024-07-05 15:00:00,24.25,24.26,24.15,24.22,137529.0,24.25,24.26,24.15,24.22,137529.0
2024-07-05 15:10:00,24.21,24.4,24.21,24.37,206533.0,24.21,24.4,24.21,24.37,206533.0
2024-07-05 15:20:00,24.36,24.42,24.31,24.39,224176.0,24.36,24.42,24.31,24.39,224176.0
2024-07-05 15:30:00,24.39,24.47,24.25,24.28,297642.0,24.39,24.47,24.25,24.28,297642.0
2024-07-05 15:40:00,24.28,24.29,24.16,24.19,214332.0,24.28,24.29,24.16,24.19,214332.0
2024-07-05 15:50:00,24.19,24.23,24.1,24.14,501228.0,24.19,24.23,24.1,24.14,501228.0
2024-07-08 09:30:00,24.12,24.25,23.94,24.09,651503.0,24.12,24.25,23.94,24.09,651503.0
2024-07-08 09:40:00,24.06,24.12,23.85,23.96,421621.0,24.06,24.12,23.85,23.96,421621.0
2024-07-08 09:50:00,23.97,24.3,23.91,24.3,454385.0,23.97,24.3,23.91,24.3,454385.0
2024-07-08 10:00:00,24.29,24.66,24.24,24.59,677627.0,24.29,24.66,24.24,24.59,677627.0
2024-07-08 10:10:00,24.6,24.69,24.45,24.52,549617.0,24.6,24.69,24.45,24.52,549617.0
2024-07-08 10:20:00,24.51,24.65,24.45,24.62,244062.0,24.51,24.65,24.45,24.62,244062.0
2024-07-08 10:30:00,24.61,24.64,24.38,24.48,203041.0,24.61,24.64,24.38,24.48,203041.0
2024-07-08 10:40:00,24.48,24.96,24.47,24.9,628411.0,24.48,24.96,24.47,24.9,628411.0
2024-07-08 10:50:00,24.91,24.94,24.64,24.71,409820.0,24.91,24.94,24.64,24.71,409820.0
2024-07-08 11:00:00,24.72,25.04,24.69,24.97,585837.0,24.72,25.04,24.69,24.97,585837.0
2024-07-08 11:10:00,24.97,25.14,24.85,24.94,702295.0,24.97,25.14,24.85,24.94,702295.0
2024-07-08 11:20:00,24.94,25.02,24.76,24.85,297201.0,24.94,25.02,24.76,24.85,297201.0
2024-07-08 11:30:00,24.83,24.86,24.66,24.66,252990.0,24.83,24.86,24.66,24.66,252990.0
2024-07-08 11:40:00,24.67,24.74,24.51,24.58,260317.0,24.67,24.74,24.51,24.58,260317.0
2024-07-08 11:50:00,24.58,24.62,24.46,24.54,230784.0,24.58,24.62,24.46,24.54,230784.0
2024-07-08 12:00:00,24.54,24.65,24.44,24.6,152088.0,24.54,24.65,24.44,24.6,152088.0
2024-07-08 12:10:00,24.58,24.75,24.51,24.62,213191.0,24.58,24.75,24.51,24.62,213191.0
2024-07-08 12:20:00,24.63,24.8,24.62,24.76,125107.0,24.63,24.8,24.62,24.76,125107.0
2024-07-08 12:30:00,24.75,24.76,24.66,24.69,111224.0,24.75,24.76,24.66,24.69,111224.0
2024-07-08 12:40:00,24.7,24.71,24.54,24.64,74996.0,24.7,24.71,24.54,24.64,74996.0
2024-07-08 12:50:00,24.64,24.77,24.63,24.76,104211.0,24.64,24.77,24.63,24.76,104211.0
2024-07-08 13:00:00,24.75,24.76,24.61,24.67,68933.0,24.75,24.76,24.61,24.67,68933.0
2024-07-08 13:10:00,24.67,24.74,24.64,24.71,55375.0,24.67,24.74,24.64,24.71,55375.0
2024-07-08 13:20:00,24.73,24.76,24.67,24.76,76261.0,24.73,24.76,24.67,24.76,76261.0
2024-07-08 13:30:00,24.75,24.84,24.74,24.79,131103.0,24.75,24.84,24.74,24.79,131103.0
2024-07-08 13:40:00,24.78,24.81,24.7,24.79,106642.0,24.78,24.81,24.7,24.79,106642.0
2024-07-08 13:50:00,24.79,24.81,24.73,24.79,91733.0,24.79,24.81,24.73,24.79,91733.0
2024-07-08 14:00:00,24.8,24.81,24.65,24.76,127292.0,24.8,24.81,24.65,24.76,127292.0
2024-07-08 14:10:00,24.77,24.91,24.75,24.85,180668.0,24.77,24.91,24.75,24.85,180668.0
2024-07-08 14:20:00,24.85,24.88,24.67,24.67,113326.0,24.85,24.88,24.67,24.67,113326.0
2024-07-08 14:30:00,24.67,24.69,24.61,24.64,127485.0,24.67,24.69,24.61,24.64,127485.0
2024-07-08 14:40:00,24.63,24.65,24.52,24.6,200976.0,24.63,24.65,24.52,24.6,200976.0
2024-07-08 14:50:00,24.6,24.62,24.53,24.54,103117.0,24.6,24.62,24.53,24.54,103117.0
2024-07-08 15:00:00,24.55,24.6,24.48,24.58,99461.0,24.55,24.6,24.48,24.58,99461.0
2024-07-08 15:10:00,24.58,24.61,24.54,24.56,110900.0,24.58,24.61,24.54,24.56,110900.0
2024-07-08 15:20:00,24.55,24.59,24.53,24.57,54561.0,24.55,24.59,24.53,24.57,54561.0
2024-07-08 15:30:00,24.57,24.69,24.5,24.61,111175.0,24.57,24.69,24.5,24.61,111175.0
2024-07-08 15:40:00,24.62,24.74,24.56,24.67,172397.0,24.62,24.74,24.56,24.67,172397.0
2024-07-08 15:50:00,24.67,24.69,24.48,24.48,495432.0,24.67,24.69,24.48,24.48,495432.0
2024-07-09 09:30:00,24.6,25.18,24.6,24.86,839934.0,24.6,25.18,24.6,24.86,839934.0
2024-07-09 09:40:00,24.88,25.05,24.75,24.89,393319.0,24.88,25.05,24.75,24.89,393319.0
2024-07-09 09:50:00,24.88,24.9,24.4,24.5,587313.0,24.88,24.9,24.4,24.5,587313.0
2024-07-09 10:00:00,24.5,24.6,24.46,24.54,308879.0,24.5,24.6,24.46,24.54,308879.0
2024-07-09 10:10:00,24.52,24.52,24.26,24.32,351517.0,24.52,24.52,24.26,24.32,351517.0
2024-07-09 10:20:00,24.32,24.38,24.21,24.27,322225.0,24.32,24.38,24.21,24.27,322225.0
2024-07-09 10:30:00,24.27,24.39,24.24,24.39,275811.0,24.27,24.39,24.24,24.39,275811.0
2024-07-09 10:40:00,24.38,24.45,24.31,24.31,164023.0,24.38,24.45,24.31,24.31,164023.0
2024-07-09 10:50:00,24.31,24.42,24.12,24.19,301185.0,24.31,24.42,24.12,24.19,301185.0
2024-07-09 11:00:00,24.2,24.3,24.14,24.17,220756.0,24.2,24.3,24.14,24.17,220756.0
2024-07-09 11:10:00,24.16,24.2,24.0,24.09,485236.0,24.16,24.2,24.0,24.09,485236.0
2024-07-09 11:20:00,24.09,24.16,24.04,24.15,140129.0,24.09,24.16,24.04,24.15,140129.0
2024-07-09 11:30:00,24.15,24.25,24.14,24.16,100147.0,24.15,24.25,24.14,24.16,100147.0
2024-07-09 11:40:00,24.17,24.27,24.12,24.24,105686.0,24.17,24.27,24.12,24.24,105686.0
2024-07-09 11:50:00,24.23,24.26,24.15,24.24,119041.0,24.23,24.26,24.15,24.24,119041.0
2024-07-09 12:00:00,24.25,24.32,24.2,24.28,90793.0,24.25,24.32,24.2,24.28,90793.0
2024-07-09 12:10:00,24.3,24.3,24.21,24.21,81899.0,24.3,24.3,24.21,24.21,81899.0
2024-07-09 12:20:00,24.22,24.32,24.17,24.31,94381.0,24.22,24.32,24.17,24.31,94381.0
2024-07-09 12:30:00,24.3,24.3,24.2,24.24,93785.0,24.3,24.3,24.2,24.24,93785.0
2024-07-09 12:40:00,24.24,24.28,24.18,24.26,70687.0,24.24,24.28,24.18,24.26,70687.0
2024-07-09 12:50:00,24.26,24.36,24.24,24.35,115258.0,24.26,24.36,24.24,24.35,115258.0
2024-07-09 13:00:00,24.34,24.48,24.32,24.47,154325.0,24.34,24.48,24.32,24.47,154325.0
2024-07-09 13:10:00,24.47,24.49,24.33,24.39,109204.0,24.47,24.49,24.33,24.39,109204.0
2024-07-09 13:20:00,24.39,24.6,24.33,24.56,152691.0,24.39,24.6,24.33,24.56,152691.0
2024-07-09 13:30:00,24.56,24.69,24.51,24.55,258262.0,24.56,24.69,24.51,24.55,258262.0
2024-07-09 13:40:00,24.55,24.58,24.41,24.44,132872.0,24.55,24.58,24.41,24.44,132872.0
2024-07-09 13:50:00,24.43,24.54,24.4,24.51,60480.0,24.43,24.54,24.4,24.51,60480.0
2024-07-09 14:00:00,24.5,24.57,24.44,24.56,60272.0,24.5,24.57,24.44,24.56,60272.0
2024-07-09 14:10:00,24.54,24.57,24.49,24.52,75110.0,24.54,24.57,24.49,24.52,75110.0
2024-07-09 14:20:00,24.51,24.54,24.46,24.47,47748.0,24.51,24.54,24.46,24.47,47748.0
2024-07-09 14:30:00,24.49,24.5,24.36,24.41,93323.0,24.49,24.5,24.36,24.41,93323.0
2024-07-09 14:40:00,24.4,24.46,24.36,24.46,74449.0,24.4,24.46,24.36,24.46,74449.0
2024-07-09 14:50:00,24.45,24.53,24.44,24.52,74615.0,24.45,24.53,24.44,24.52,74615.0
2024-07-09 15:00:00,24.53,24.53,24.38,24.38,75277.0,24.53,24.53,24.38,24.38,75277.0
2024-07-09 15:10:00,24.4,24.46,24.38,24.45,65259.0,24.4,24.46,24.38,24.45,65259.0
2024-07-09 15:20:00,24.46,24.46,24.37,24.39,88341.0,24.46,24.46,24.37,24.39,88341.0
2024-07-09 15:30:00,24.38,24.42,24.26,24.33,154891.0,24.38,24.42,24.26,24.33,154891.0
2024-07-09 15:40:00,24.33,24.67,24.32,24.59,326501.0,24.33,24.67,24.32,24.59,326501.0
2024-07-09 15:50:00,24.59,24.68,24.51,24.58,480007.0,24.59,24.68,24.51,24.58,480007.0
2024-07-10 09:30:00,25.0,25.89,24.9,25.42,2750130.0,25.0,25.89,24.9,25.42,2750130.0
2024-07-10 09:40:00,25.43,25.64,25.21,25.61,855780.0,25.43,25.64,25.21,25.61,855780.0
2024-07-10 09:50:00,25.56,25.67,25.28,25.34,534204.0,25.56,25.67,25.28,25.34,534204.0
2024-07-10 10:00:00,25.32,25.67,25.16,25.57,543720.0,25.32,25.67,25.16,25.57,543720.0
2024-07-10 10:10:00,25.55,25.69,25.34,25.62,541661.0,25.55,25.69,25.34,25.62,541661.0
2024-07-10 10:20:00,25.6,26.16,25.58,25.72,1679297.0,25.6,26.16,25.58,25.72,1679297.0
2024-07-10 10:30:00,25.73,25.74,25.42,25.64,588608.0,25.73,25.74,25.42,25.64,588608.0
2024-07-10 10:40:00,25.63,26.45,25.61,26.1,1462613.0,25.63,26.45,25.61,26.1,1462613.0
2024-07-10 10:50:00,26.12,26.33,25.93,26.16,811427.0,26.12,26.33,25.93,26.16,811427.0
2024-07-10 11:00:00,26.15,26.25,26.01,26.09,543473.0,26.15,26.25,26.01,26.09,543473.0
2024-07-10 11:10:00,26.1,26.37,25.97,26.33,615860.0,26.1,26.37,25.97,26.33,615860.0
2024-07-10 11:20:00,26.32,26.34,26.06,26.08,366890.0,26.32,26.34,26.06,26.08,366890.0
2024-07-10 11:30:00,26.08,26.12,25.68,25.69,650921.0,26.08,26.12,25.68,25.69,650921.0
2024-07-10 11:40:00,25.7,25.8,25.56,25.68,524370.0,25.7,25.8,25.56,25.68,524370.0
2024-07-10 11:50:00,25.68,25.72,25.55,25.65,374342.0,25.68,25.72,25.55,25.65,374342.0
2024-07-10 12:00:00,25.64,25.77,25.59,25.64,216547.0,25.64,25.77,25.59,25.64,216547.0
2024-07-10 12:10:00,25.65,25.74,25.56,25.73,203891.0,25.65,25.74,25.56,25.73,203891.0
2024-07-10 12:20:00,25.73,25.9,25.7,25.83,309772.0,25.73,25.9,25.7,25.83,309772.0
2024-07-10 12:30:00,25.83,25.88,25.77,25.8,200502.0,25.83,25.88,25.77,25.8,200502.0
2024-07-10 12:40:00,25.79,26.06,25.69,25.76,418895.0,25.79,26.06,25.69,25.76,418895.0
2024-07-10 12:50:00,25.74,25.75,25.59,25.72,224568.0,25.74,25.75,25.59,25.72,224568.0
2024-07-10 13:00:00,25.72,25.77,25.62,25.68,169809.0,25.72,25.77,25.62,25.68,169809.0
2024-07-10 13:10:00,25.68,25.73,25.57,25.59,159372.0,25.68,25.73,25.57,25.59,159372.0
2024-07-10 13:20:00,25.59,25.59,25.16,25.3,900181.0,25.59,25.59,25.16,25.3,900181.0
2024-07-10 13:30:00,25.31,25.48,25.3,25.41,221624.0,25.31,25.48,25.3,25.41,221624.0
2024-07-10 13:40:00,25.39,25.42,25.27,25.31,160765.0,25.39,25.42,25.27,25.31,160765.0
2024-07-10 13:50:00,25.32,25.38,25.29,25.34,89492.0,25.32,25.38,25.29,25.34,89492.0
2024-07-10 14:00:00,25.34,25.35,25.25,25.34,145036.0,25.34,25.35,25.25,25.34,145036.0
2024-07-10 14:10:00,25.33,25.39,25.31,25.37,117344.0,25.33,25.39,25.31,25.37,117344.0
2024-07-10 14:20:00,25.37,25.44,25.29,25.4,148072.0,25.37,25.44,25.29,25.4,148072.0
2024-07-10 14:30:00,25.41,25.52,25.32,25.43,155780.0,25.41,25.52,25.32,25.43,155780.0
2024-07-10 14:40:00,25.43,25.49,25.38,25.45,177651.0,25.43,25.49,25.38,25.45,177651.0
2024-07-10 14:50:00,25.43,25.6,25.43,25.52,237243.0,25.43,25.6,25.43,25.52,237243.0
2024-07-10 15:00:00,25.52,25.53,25.39,25.42,159338.0,25.52,25.53,25.39,25.42,159338.0
2024-07-10 15:10:00,25.41,25.44,25.14,25.21,405252.0,25.41,25.44,25.14,25.21,405252.0
2024-07-10 15:20:00,25.21,25.22,25.05,25.14,315725.0,25.21,25.22,25.05,25.14,315725.0
2024-07-10 15:30:00,25.15,25.19,25.07,25.11,261470.0,25.15,25.19,25.07,25.11,261470.0
2024-07-10 15:40:00,25.11,25.15,24.93,24.98,588549.0,25.11,25.15,24.93,24.98,588549.0
2024-07-10 15:50:00,24.96,25.05,24.92,24.97,625317.0,24.96,25.05,24.92,24.97,625317.0
2024-07-11 09:30:00,25.44,25.67,25.33,25.58,878877.0,25.44,25.67,25.33,25.58,878877.0
2024-07-11 09:40:00,25.56,25.75,25.47,25.64,551641.0,25.56,25.75,25.47,25.64,551641.0
2024-07-11 09:50:00,25.64,25.94,25.55,25.85,529191.0,25.64,25.94,25.55,25.85,529191.0
2024-07-11 10:00:00,25.85,26.02,25.76,25.9,702643.0,25.85,26.02,25.76,25.9,702643.0
2024-07-11 10:10:00,25.92,25.93,25.22,25.32,863815.0,25.92,25.93,25.22,25.32,863815.0
2024-07-11 10:20:00,25.3,25.83,25.2,25.75,574321.0,25.3,25.83,25.2,25.75,574321.0
2024-07-11 10:30:00,25.73,25.93,25.71,25.74,447748.0,25.73,25.93,25.71,25.74,447748.0
2024-07-11 10:40:00,25.75,25.85,25.65,25.78,315455.0,25.75,25.85,25.65,25.78,315455.0
2024-07-11 10:50:00,25.79,25.81,25.66,25.71,198855.0,25.79,25.81,25.66,25.71,198855.0
2024-07-11 11:00:00,25.71,25.82,25.57,25.79,325821.0,25.71,25.82,25.57,25.79,325821.0
2024-07-11 11:10:00,25.77,25.8,25.65,25.66,134471.0,25.77,25.8,25.65,25.66,134471.0
2024-07-11 11:20:00,25.65,25.7,25.45,25.51,291436.0,25.65,25.7,25.45,25.51,291436.0
2024-07-11 11:30:00,25.51,25.51,25.07,25.09,592658.0,25.51,25.51,25.07,25.09,592658.0
2024-07-11 11:40:00,25.09,25.31,25.02,25.26,386066.0,25.09,25.31,25.02,25.26,386066.0
2024-07-11 11:50:00,25.25,25.27,25.11,25.16,205461.0,25.25,25.27,25.11,25.16,205461.0
2024-07-11 12:00:00,25.16,25.3,25.12,25.28,163183.0,25.16,25.3,25.12,25.28,163183.0
2024-07-11 12:10:00,25.28,25.39,25.25,25.26,152323.0,25.28,25.39,25.25,25.26,152323.0
2024-07-11 12:20:00,25.25,25.32,25.2,25.32,59986.0,25.25,25.32,25.2,25.32,59986.0
2024-07-11 12:30:00,25.33,25.52,25.31,25.44,265791.0,25.33,25.52,25.31,25.44,265791.0
2024-07-11 12:40:00,25.43,25.54,25.37,25.38,122575.0,25.43,25.54,25.37,25.38,122575.0
2024-07-11 12:50:00,25.39,25.52,25.39,25.43,113587.0,25.39,25.52,25.39,25.43,113587.0
2024-07-11 13:00:00,25.42,25.43,25.3,25.33,115645.0,25.42,25.43,25.3,25.33,115645.0
2024-07-11 13:10:00,25.33,25.41,25.29,25.41,65956.0,25.33,25.41,25.29,25.41,65956.0
2024-07-11 13:20:00,25.4,25.46,25.37,25.45,82719.0,25.4,25.46,25.37,25.45,82719.0
2024-07-11 13:30:00,25.44,25.5,25.38,25.48,118020.0,25.44,25.5,25.38,25.48,118020.0
2024-07-11 13:40:00,25.49,25.58,25.45,25.49,190692.0,25.49,25.58,25.45,25.49,190692.0
2024-07-11 13:50:00,25.49,25.5,25.35,25.42,106273.0,25.49,25.5,25.35,25.42,106273.0
2024-07-11 14:00:00,25.41,25.41,25.18,25.23,194765.0,25.41,25.41,25.18,25.23,194765.0
2024-07-11 14:10:00,25.22,25.31,25.18,25.2,117836.0,25.22,25.31,25.18,25.2,117836.0
2024-07-11 14:20:00,25.2,25.35,25.12,25.33,204710.0,25.2,25.35,25.12,25.33,204710.0
2024-07-11 14:30:00,25.32,25.44,25.32,25.38,117839.0,25.32,25.44,25.32,25.38,117839.0
2024-07-11 14:40:00,25.38,25.4,25.27,25.33,67564.0,25.38,25.4,25.27,25.33,67564.0
2024-07-11 14:50:00,25.32,25.4,25.29,25.37,88768.0,25.32,25.4,25.29,25.37,88768.0
2024-07-11 15:00:00,25.39,25.42,25.29,25.38,105604.0,25.39,25.42,25.29,25.38,105604.0
2024-07-11 15:10:00,25.37,25.43,25.35,25.38,133687.0,25.37,25.43,25.35,25.38,133687.0
2024-07-11 15:20:00,25.38,25.39,25.23,25.3,165935.0,25.38,25.39,25.23,25.3,165935.0
2024-07-11 15:30:00,25.3,25.57,25.29,25.55,341854.0,25.3,25.57,25.29,25.55,341854.0
2024-07-11 15:40:00,25.56,25.63,25.49,25.54,354197.0,25.56,25.63,25.49,25.54,354197.0
2024-07-11 15:50:00,25.53,25.59,25.42,25.55,486803.0,25.53,25.59,25.42,25.55,486803.0
2024-07-12 09:30:00,25.76,26.13,25.54,25.75,896207.0,25.76,26.13,25.54,25.75,896207.0
2024-07-12 09:40:00,25.76,25.81,25.44,25.55,392545.0,25.76,25.81,25.44,25.55,392545.0
2024-07-12 09:50:00,25.57,25.73,25.42,25.57,367767.0,25.57,25.73,25.42,25.57,367767.0
2024-07-12 10:00:00,25.55,25.71,25.46,25.71,315559.0,25.55,25.71,25.46,25.71,315559.0
2024-07-12 10:10:00,25.71,25.79,25.65,25.75,239641.0,25.71,25.79,25.65,25.75,239641.0
2024-07-12 10:20:00,25.73,25.94,25.7,25.76,305469.0,25.73,25.94,25.7,25.76,305469.0
2024-07-12 10:30:00,25.74,25.91,25.73,25.75,208629.0,25.74,25.91,25.73,25.75,208629.0
2024-07-12 10:40:00,25.77,25.91,25.63,25.67,303208.0,25.77,25.91,25.63,25.67,303208.0
2024-07-12 10:50:00,25.69,25.79,25.63,25.72,169897.0,25.69,25.79,25.63,25.72,169897.0
2024-07-12 11:00:00,25.71,25.94,25.62,25.79,268763.0,25.71,25.94,25.62,25.79,268763.0
2024-07-12 11:10:00,25.8,25.8,25.71,25.73,124554.0,25.8,25.8,25.71,25.73,124554.0
2024-07-12 11:20:00,25.72,25.88,25.59,25.88,270485.0,25.72,25.88,25.59,25.88,270485.0
2024-07-12 11:30:00,25.88,26.08,25.87,26.03,567429.0,25.88,26.08,25.87,26.03,567429.0
2024-07-12 11:40:00,26.02,26.04,25.86,25.96,241907.0,26.02,26.04,25.86,25.96,241907.0
2024-07-12 11:50:00,25.95,26.89,25.95,26.4,2196974.0,25.95,26.89,25.95,26.4,2196974.0
2024-07-12 12:00:00,26.41,26.53,26.28,26.49,698592.0,26.41,26.53,26.28,26.49,698592.0
2024-07-12 12:10:00,26.49,26.59,26.31,26.35,569234.0,26.49,26.59,26.31,26.35,569234.0
2024-07-12 12:20:00,26.35,26.38,26.16,26.37,471772.0,26.35,26.38,26.16,26.37,471772.0
2024-07-12 12:30:00,26.37,26.39,26.03,26.05,319065.0,26.37,26.39,26.03,26.05,319065.0
2024-07-12 12:40:00,26.05,26.2,25.94,26.03,449852.0,26.05,26.2,25.94,26.03,449852.0
2024-07-12 12:50:00,26.03,26.27,26.01,26.27,219881.0,26.03,26.27,26.01,26.27,219881.0
2024-07-12 13:00:00,26.26,26.27,26.1,26.2,144269.0,26.26,26.27,26.1,26.2,144269.0
2024-07-12 13:10:00,26.2,26.31,26.11,26.17,231983.0,26.2,26.31,26.11,26.17,231983.0
2024-07-12 13:20:00,26.17,26.19,26.06,26.13,197899.0,26.17,26.19,26.06,26.13,197899.0
2024-07-12 13:30:00,26.13,26.3,26.11,26.22,162448.0,26.13,26.3,26.11,26.22,162448.0
2024-07-12 13:40:00,26.22,26.24,26.06,26.12,138294.0,26.22,26.24,26.06,26.12,138294.0
2024-07-12 13:50:00,26.11,26.11,25.94,26.0,260008.0,26.11,26.11,25.94,26.0,260008.0
2024-07-12 14:00:00,26.01,26.18,25.96,26.13,195506.0,26.01,26.18,25.96,26.13,195506.0
2024-07-12 14:10:00,26.15,26.21,26.05,26.16,162396.0,26.15,26.21,26.05,26.16,162396.0
2024-07-12 14:20:00,26.16,26.25,26.14,26.21,178376.0,26.16,26.25,26.14,26.21,178376.0
2024-07-12 14:30:00,26.22,26.28,26.19,26.28,144300.0,26.22,26.28,26.19,26.28,144300.0
2024-07-12 14:40:00,26.27,26.3,26.11,26.14,137445.0,26.27,26.3,26.11,26.14,137445.0
2024-07-12 14:50:00,26.14,26.26,26.02,26.21,218488.0,26.14,26.26,26.02,26.21,218488.0
2024-07-12 15:00:00,26.21,26.25,26.13,26.16,153070.0,26.21,26.25,26.13,26.16,153070.0
2024-07-12 15:10:00,26.16,26.18,25.96,25.96,278946.0,26.16,26.18,25.96,25.96,278946.0
2024-07-12 15:20:00,25.97,25.97,25.75,25.93,636422.0,25.97,25.97,25.75,25.93,636422.0
2024-07-12 15:30:00,25.93,26.04,25.83,25.92,315718.0,25.93,26.04,25.83,25.92,315718.0
2024-07-12 15:40:00,25.92,26.05,25.86,26.03,277246.0,25.92,26.05,25.86,26.03,277246.0
2024-07-12 15:50:00,26.03,26.1,25.92,26.09,714155.0,26.03,26.1,25.92,26.09,714155.0
2024-07-15 09:30:00,25.98,26.16,25.65,25.93,1048928.0,25.98,26.16,25.65,25.93,1048928.0
2024-07-15 09:40:00,25.93,26.55,25.83,26.54,957254.0,25.93,26.55,25.83,26.54,957254.0
2024-07-15 09:50:00,26.52,26.69,26.3,26.37,896485.0,26.52,26.69,26.3,26.37,896485.0
2024-07-15 10:00:00,26.38,26.58,26.35,26.45,348801.0,26.38,26.58,26.35,26.45,348801.0
2024-07-15 10:10:00,26.44,26.51,26.26,26.43,310306.0,26.44,26.51,26.26,26.43,310306.0
2024-07-15 10:20:00,26.43,26.44,26.2,26.33,293513.0,26.43,26.44,26.2,26.33,293513.0
2024-07-15 10:30:00,26.35,26.4,26.22,26.32,228115.0,26.35,26.4,26.22,26.32,228115.0
2024-07-15 10:40:00,26.31,26.34,26.12,26.23,442485.0,26.31,26.34,26.12,26.23,442485.0
2024-07-15 10:50:00,26.21,26.43,26.21,26.22,273191.0,26.21,26.43,26.21,26.22,273191.0
2024-07-15 11:00:00,26.23,26.57,26.22,26.52,375990.0,26.23,26.57,26.22,26.52,375990.0
2024-07-15 11:10:00,26.53,26.53,26.31,26.37,284647.0,26.53,26.53,26.31,26.37,284647.0
2024-07-15 11:20:00,26.37,26.47,26.34,26.4,156209.0,26.37,26.47,26.34,26.4,156209.0
2024-07-15 11:30:00,26.39,26.43,26.28,26.41,135172.0,26.39,26.43,26.28,26.41,135172.0
2024-07-15 11:40:00,26.39,26.68,26.39,26.64,406475.0,26.39,26.68,26.39,26.64,406475.0
2024-07-15 11:50:00,26.66,27.12,26.65,26.79,1437414.0,26.66,27.12,26.65,26.79,1437414.0
2024-07-15 12:00:00,26.77,26.87,26.67,26.83,373276.0,26.77,26.87,26.67,26.83,373276.0
2024-07-15 12:10:00,26.84,27.07,26.77,26.91,463875.0,26.84,27.07,26.77,26.91,463875.0
2024-07-15 12:20:00,26.9,26.95,26.81,26.91,257702.0,26.9,26.95,26.81,26.91,257702.0
2024-07-15 12:30:00,26.92,27.2,26.86,27.02,502035.0,26.92,27.2,26.86,27.02,502035.0
2024-07-15 12:40:00,27.03,27.09,26.73,26.82,419032.0,27.03,27.09,26.73,26.82,419032.0
2024-07-15 12:50:00,26.82,26.83,26.66,26.78,195512.0,26.82,26.83,26.66,26.78,195512.0
2024-07-15 13:00:00,26.78,26.79,26.55,26.59,223344.0,26.78,26.79,26.55,26.59,223344.0
2024-07-15 13:10:00,26.58,26.72,26.52,26.69,143508.0,26.58,26.72,26.52,26.69,143508.0
2024-07-15 13:20:00,26.68,26.79,26.65,26.71,135635.0,26.68,26.79,26.65,26.71,135635.0
2024-07-15 13:30:00,26.72,26.76,26.35,26.39,300901.0,26.72,26.76,26.35,26.39,300901.0
2024-07-15 13:40:00,26.38,26.48,26.15,26.33,526032.0,26.38,26.48,26.15,26.33,526032.0
2024-07-15 13:50:00,26.34,26.46,26.3,26.31,139192.0,26.34,26.46,26.3,26.31,139192.0
2024-07-15 14:00:00,26.32,26.43,26.27,26.37,147926.0,26.32,26.43,26.27,26.37,147926.0
2024-07-15 14:10:00,26.36,26.43,26.32,26.39,111830.0,26.36,26.43,26.32,26.39,111830.0
2024-07-15 14:20:00,26.39,26.53,26.38,26.49,164352.0,26.39,26.53,26.38,26.49,164352.0
2024-07-15 14:30:00,26.48,26.65,26.48,26.62,169507.0,26.48,26.65,26.48,26.62,169507.0
2024-07-15 14:40:00,26.61,26.89,26.56,26.8,324424.0,26.61,26.89,26.56,26.8,324424.0
2024-07-15 14:50:00,26.8,26.84,26.66,26.72,142490.0,26.8,26.84,26.66,26.72,142490.0
2024-07-15 15:00:00,26.74,26.83,26.7,26.79,151041.0,26.74,26.83,26.7,26.79,151041.0
2024-07-15 15:10:00,26.78,27.0,26.78,26.95,277989.0,26.78,27.0,26.78,26.95,277989.0
2024-07-15 15:20:00,26.95,27.05,26.79,26.82,409426.0,26.95,27.05,26.79,26.82,409426.0
2024-07-15 15:30:00,26.83,26.95,26.63,26.75,311883.0,26.83,26.95,26.63,26.75,311883.0
2024-07-15 15:40:00,26.75,26.86,26.73,26.81,153506.0,26.75,26.86,26.73,26.81,153506.0
2024-07-15 15:50:00,26.81,26.98,26.78,26.98,544669.0,26.81,26.98,26.78,26.98,544669.0
2024-07-16 09:30:00,27.75,28.64,27.58,28.59,3109920.0,27.75,28.64,27.58,28.59,3109920.0
2024-07-16 09:40:00,28.6,28.66,27.75,27.95,1429883.0,28.6,28.66,27.75,27.95,1429883.0
2024-07-16 09:50:00,27.94,28.28,27.91,28.16,765206.0,27.94,28.28,27.91,28.16,765206.0
2024-07-16 10:00:00,28.16,28.25,27.37,27.61,1137343.0,28.16,28.25,27.37,27.61,1137343.0
2024-07-16 10:10:00,27.6,28.1,27.55,28.08,473654.0,27.6,28.1,27.55,28.08,473654.0
2024-07-16 10:20:00,28.09,28.1,27.62,27.78,440719.0,28.09,28.1,27.62,27.78,440719.0
2024-07-16 10:30:00,27.78,27.79,27.52,27.75,373623.0,27.78,27.79,27.52,27.75,373623.0
2024-07-16 10:40:00,27.74,27.86,27.65,27.76,263282.0,27.74,27.86,27.65,27.76,263282.0
2024-07-16 10:50:00,27.76,28.11,27.75,27.98,427069.0,27.76,28.11,27.75,27.98,427069.0
2024-07-16 11:00:00,27.97,28.04,27.8,27.96,315097.0,27.97,28.04,27.8,27.96,315097.0
2024-07-16 11:10:00,27.97,28.03,27.7,27.73,329873.0,27.97,28.03,27.7,27.73,329873.0
2024-07-16 11:20:00,27.74,27.87,27.67,27.85,257717.0,27.74,27.87,27.67,27.85,257717.0
2024-07-16 11:30:00,27.85,27.85,27.61,27.63,239671.0,27.85,27.85,27.61,27.63,239671.0
2024-07-16 11:40:00,27.63,27.66,27.43,27.55,428021.0,27.63,27.66,27.43,27.55,428021.0
2024-07-16 11:50:00,27.54,27.69,27.44,27.69,334255.0,27.54,27.69,27.44,27.69,334255.0
2024-07-16 12:00:00,27.69,27.79,27.62,27.62,180291.0,27.69,27.79,27.62,27.62,180291.0
2024-07-16 12:10:00,27.63,27.74,27.55,27.56,100530.0,27.63,27.74,27.55,27.56,100530.0
2024-07-16 12:20:00,27.56,27.78,27.51,27.77,146939.0,27.56,27.78,27.51,27.77,146939.0
2024-07-16 12:30:00,27.78,27.95,27.75,27.93,215247.0,27.78,27.95,27.75,27.93,215247.0
2024-07-16 12:40:00,27.93,28.03,27.83,28.0,316016.0,27.93,28.03,27.83,28.0,316016.0
2024-07-16 12:50:00,28.01,28.13,27.86,28.0,321448.0,28.01,28.13,27.86,28.0,321448.0
2024-07-16 13:00:00,27.97,28.03,27.85,27.95,155374.0,27.97,28.03,27.85,27.95,155374.0
2024-07-16 13:10:00,27.94,28.37,27.91,28.34,636349.0,27.94,28.37,27.91,28.34,636349.0
2024-07-16 13:20:00,28.35,28.45,28.17,28.28,528913.0,28.35,28.45,28.17,28.28,528913.0
2024-07-16 13:30:00,28.26,28.29,28.18,28.26,187554.0,28.26,28.29,28.18,28.26,187554.0
2024-07-16 13:40:00,28.28,28.47,28.25,28.35,269314.0,28.28,28.47,28.25,28.35,269314.0
2024-07-16 13:50:00,28.35,28.38,28.08,28.1,290036.0,28.35,28.38,28.08,28.1,290036.0
2024-07-16 14:00:00,28.11,28.18,27.97,28.18,283186.0,28.11,28.18,27.97,28.18,283186.0
2024-07-16 14:10:00,28.16,28.2,27.89,27.95,236718.0,28.16,28.2,27.89,27.95,236718.0
2024-07-16 14:20:00,27.97,28.15,27.95,28.14,184083.0,27.97,28.15,27.95,28.14,184083.0
2024-07-16 14:30:00,28.14,28.38,28.09,28.37,284046.0,28.14,28.38,28.09,28.37,284046.0
2024-07-16 14:40:00,28.38,28.46,28.32,28.44,356204.0,28.38,28.46,28.32,28.44,356204.0
2024-07-16 14:50:00,28.46,28.83,28.4,28.68,920440.0,28.46,28.83,28.4,28.68,920440.0
2024-07-16 15:00:00,28.69,28.7,28.46,28.54,458811.0,28.69,28.7,28.46,28.54,458811.0
2024-07-16 15:10:00,28.57,28.7,28.47,28.48,385806.0,28.57,28.7,28.47,28.48,385806.0
2024-07-16 15:20:00,28.48,28.64,28.41,28.57,287685.0,28.48,28.64,28.41,28.57,287685.0
2024-07-16 15:30:00,28.56,28.59,28.36,28.43,360067.0,28.56,28.59,28.36,28.43,360067.0
2024-07-16 15:40:00,28.45,28.46,28.23,28.31,524383.0,28.45,28.46,28.23,28.31,524383.0
2024-07-16 15:50:00,28.31,28.59,28.2,28.56,862310.0,28.31,28.59,28.2,28.56,862310.0
2024-07-17 09:30:00,28.4,29.5,28.38,29.43,1685272.0,28.4,29.5,28.38,29.43,1685272.0
2024-07-17 09:40:00,29.43,29.72,29.05,29.58,1348053.0,29.43,29.72,29.05,29.58,1348053.0
2024-07-17 09:50:00,29.56,29.79,29.34,29.5,1583162.0,29.56,29.79,29.34,29.5,1583162.0
2024-07-17 10:00:00,29.5,29.51,28.71,28.88,1240866.0,29.5,29.51,28.71,28.88,1240866.0
2024-07-17 10:10:00,28.88,28.97,28.57,28.83,680022.0,28.88,28.97,28.57,28.83,680022.0
2024-07-17 10:20:00,28.8,29.08,28.75,28.94,463864.0,28.8,29.08,28.75,28.94,463864.0
2024-07-17 10:30:00,28.94,29.0,28.63,28.74,460367.0,28.94,29.0,28.63,28.74,460367.0
2024-07-17 10:40:00,28.71,28.74,28.4,28.69,550956.0,28.71,28.74,28.4,28.69,550956.0
2024-07-17 10:50:00,28.7,28.7,28.42,28.52,385387.0,28.7,28.7,28.42,28.52,385387.0
2024-07-17 11:00:00,28.52,28.83,28.49,28.66,321778.0,28.52,28.83,28.49,28.66,321778.0
2024-07-17 11:10:00,28.65,28.68,28.34,28.54,369252.0,28.65,28.68,28.34,28.54,369252.0
2024-07-17 11:20:00,28.54,29.0,28.52,28.94,344937.0,28.54,29.0,28.52,28.94,344937.0
2024-07-17 11:30:00,28.95,29.05,28.86,28.94,345393.0,28.95,29.05,28.86,28.94,345393.0
2024-07-17 11:40:00,28.94,29.08,28.66,28.72,301603.0,28.94,29.08,28.66,28.72,301603.0
2024-07-17 11:50:00,28.71,28.94,28.58,28.82,341367.0,28.71,28.94,28.58,28.82,341367.0
2024-07-17 12:00:00,28.82,28.84,28.56,28.66,209878.0,28.82,28.84,28.56,28.66,209878.0
2024-07-17 12:10:00,28.64,28.67,28.35,28.47,353924.0,28.64,28.67,28.35,28.47,353924.0
2024-07-17 12:20:00,28.49,28.64,28.48,28.55,218407.0,28.49,28.64,28.48,28.55,218407.0
2024-07-17 12:30:00,28.55,28.86,28.55,28.83,236284.0,28.55,28.86,28.55,28.83,236284.0
2024-07-17 12:40:00,28.84,28.93,28.66,28.72,205911.0,28.84,28.93,28.66,28.72,205911.0
2024-07-17 12:50:00,28.68,28.96,28.62,28.89,211616.0,28.68,28.96,28.62,28.89,211616.0
2024-07-17 13:00:00,28.88,29.07,28.83,28.96,266009.0,28.88,29.07,28.83,28.96,266009.0
2024-07-17 13:10:00,28.96,29.05,28.93,28.95,198405.0,28.96,29.05,28.93,28.95,198405.0
2024-07-17 13:20:00,28.94,29.17,28.93,29.01,281260.0,28.94,29.17,28.93,29.01,281260.0
2024-07-17 13:30:00,29.01,29.31,29.0,29.12,335982.0,29.01,29.31,29.0,29.12,335982.0
2024-07-17 13:40:00,29.1,29.19,28.77,28.79,280630.0,29.1,29.19,28.77,28.79,280630.0
2024-07-17 13:50:00,28.79,28.88,28.73,28.84,223655.0,28.79,28.88,28.73,28.84,223655.0
2024-07-17 14:00:00,28.84,28.9,28.73,28.84,192209.0,28.84,28.9,28.73,28.84,192209.0
2024-07-17 14:10:00,28.83,28.86,28.71,28.72,142877.0,28.83,28.86,28.71,28.72,142877.0
2024-07-17 14:20:00,28.72,28.8,28.71,28.78,135417.0,28.72,28.8,28.71,28.78,135417.0
2024-07-17 14:30:00,28.76,28.8,28.66,28.77,140041.0,28.76,28.8,28.66,28.77,140041.0
2024-07-17 14:40:00,28.78,28.9,28.73,28.84,169678.0,28.78,28.9,28.73,28.84,169678.0
2024-07-17 14:50:00,28.86,28.87,28.68,28.76,135220.0,28.86,28.87,28.68,28.76,135220.0
2024-07-17 15:00:00,28.77,28.79,28.67,28.76,118986.0,28.77,28.79,28.67,28.76,118986.0
2024-07-17 15:10:00,28.74,28.85,28.71,28.77,126068.0,28.74,28.85,28.71,28.77,126068.0
2024-07-17 15:20:00,28.76,28.82,28.53,28.63,316423.0,28.76,28.82,28.53,28.63,316423.0
2024-07-17 15:30:00,28.63,28.68,27.86,27.96,858529.0,28.63,28.68,27.86,27.96,858529.0
2024-07-17 15:40:00,27.97,28.06,27.24,27.86,1603556.0,27.97,28.06,27.24,27.86,1603556.0
2024-07-17 15:50:00,27.83,28.21,27.83,27.97,1263427.0,27.83,28.21,27.83,27.97,1263427.0
2024-07-18 09:30:00,27.98,28.24,27.4,27.64,945052.0,27.98,28.24,27.4,27.64,945052.0
2024-07-18 09:40:00,27.64,27.67,27.23,27.5,535177.0,27.64,27.67,27.23,27.5,535177.0
2024-07-18 09:50:00,27.49,27.79,27.42,27.64,388867.0,27.49,27.79,27.42,27.64,388867.0
2024-07-18 10:00:00,27.62,28.36,27.56,28.23,681167.0,27.62,28.36,27.56,28.23,681167.0
2024-07-18 10:10:00,28.21,28.39,27.83,27.84,500072.0,28.21,28.39,27.83,27.84,500072.0
2024-07-18 10:20:00,27.85,27.95,27.78,27.92,205693.0,27.85,27.95,27.78,27.92,205693.0
2024-07-18 10:30:00,27.91,28.0,27.58,27.91,308158.0,27.91,28.0,27.58,27.91,308158.0
2024-07-18 10:40:00,27.92,27.92,27.32,27.57,560924.0,27.92,27.92,27.32,27.57,560924.0
2024-07-18 10:50:00,27.57,27.67,27.47,27.63,268470.0,27.57,27.67,27.47,27.63,268470.0
2024-07-18 11:00:00,27.61,27.85,27.5,27.58,277515.0,27.61,27.85,27.5,27.58,277515.0
2024-07-18 11:10:00,27.56,27.57,26.72,26.94,1204028.0,27.56,27.57,26.72,26.94,1204028.0
2024-07-18 11:20:00,26.95,26.97,26.31,26.53,978510.0,26.95,26.97,26.31,26.53,978510.0
2024-07-18 11:30:00,26.53,26.78,26.51,26.68,423150.0,26.53,26.78,26.51,26.68,423150.0
2024-07-18 11:40:00,26.67,26.75,26.41,26.46,319697.0,26.67,26.75,26.41,26.46,319697.0
2024-07-18 11:50:00,26.46,26.64,26.35,26.51,325170.0,26.46,26.64,26.35,26.51,325170.0
2024-07-18 12:00:00,26.5,26.56,26.38,26.51,205681.0,26.5,26.56,26.38,26.51,205681.0
2024-07-18 12:10:00,26.51,26.57,26.41,26.48,229368.0,26.51,26.57,26.41,26.48,229368.0
2024-07-18 12:20:00,26.49,26.59,26.37,26.46,212554.0,26.49,26.59,26.37,26.46,212554.0
2024-07-18 12:30:00,26.46,26.68,26.35,26.66,203403.0,26.46,26.68,26.35,26.66,203403.0
2024-07-18 12:40:00,26.65,26.79,26.61,26.73,229751.0,26.65,26.79,26.61,26.73,229751.0
2024-07-18 12:50:00,26.72,26.79,26.56,26.71,229005.0,26.72,26.79,26.56,26.71,229005.0
2024-07-18 13:00:00,26.71,26.74,26.46,26.5,171751.0,26.71,26.74,26.46,26.5,171751.0
2024-07-18 13:10:00,26.51,26.57,26.47,26.53,156301.0,26.51,26.57,26.47,26.53,156301.0
2024-07-18 13:20:00,26.54,26.65,26.44,26.53,182391.0,26.54,26.65,26.44,26.53,182391.0
2024-07-18 13:30:00,26.53,26.66,26.53,26.59,157193.0,26.53,26.66,26.53,26.59,157193.0
2024-07-18 13:40:00,26.6,26.67,26.54,26.56,147190.0,26.6,26.67,26.54,26.56,147190.0
2024-07-18 13:50:00,26.56,26.61,26.44,26.44,172312.0,26.56,26.61,26.44,26.44,172312.0
2024-07-18 14:00:00,26.46,26.5,26.21,26.38,397369.0,26.46,26.5,26.21,26.38,397369.0
2024-07-18 14:10:00,26.39,26.4,25.93,26.16,537093.0,26.39,26.4,25.93,26.16,537093.0
2024-07-18 14:20:00,26.15,26.22,26.03,26.06,204823.0,26.15,26.22,26.03,26.06,204823.0
2024-07-18 14:30:00,26.07,26.23,25.96,26.16,290402.0,26.07,26.23,25.96,26.16,290402.0
2024-07-18 14:40:00,26.19,26.25,26.14,26.15,123298.0,26.19,26.25,26.14,26.15,123298.0
2024-07-18 14:50:00,26.14,26.18,25.96,26.15,222116.0,26.14,26.18,25.96,26.15,222116.0
2024-07-18 15:00:00,26.13,26.16,25.97,26.02,191919.0,26.13,26.16,25.97,26.02,191919.0
2024-07-18 15:10:00,26.02,26.04,25.69,25.76,412647.0,26.02,26.04,25.69,25.76,412647.0
2024-07-18 15:20:00,25.76,25.84,25.61,25.77,444544.0,25.76,25.84,25.61,25.77,444544.0
2024-07-18 15:30:00,25.75,26.05,25.75,26.05,305658.0,25.75,26.05,25.75,26.05,305658.0
2024-07-18 15:40:00,26.04,26.1,25.96,26.05,325976.0,26.04,26.1,25.96,26.05,325976.0
2024-07-18 15:50:00,26.03,26.05,25.85,25.86,517706.0,26.03,26.05,25.85,25.86,517706.0
2024-07-19 09:30:00,25.55,25.8,25.23,25.59,621900.0,25.55,25.8,25.23,25.59,621900.0
2024-07-19 09:40:00,25.59,25.91,25.56,25.61,356195.0,25.59,25.91,25.56,25.61,356195.0
2024-07-19 09:50:00,25.6,25.84,25.6,25.76,220529.0,25.6,25.84,25.6,25.76,220529.0
2024-07-19 10:00:00,25.78,26.07,25.67,25.95,328670.0,25.78,26.07,25.67,25.95,328670.0
2024-07-19 10:10:00,25.94,25.96,25.67,25.84,266605.0,25.94,25.96,25.67,25.84,266605.0
2024-07-19 10:20:00,25.84,25.94,25.73,25.81,174714.0,25.84,25.94,25.73,25.81,174714.0
2024-07-19 10:30:00,25.82,26.1,25.81,26.05,289205.0,25.82,26.1,25.81,26.05,289205.0
2024-07-19 10:40:00,26.06,26.06,25.92,26.01,229933.0,26.06,26.06,25.92,26.01,229933.0
2024-07-19 10:50:00,26.0,26.39,25.96,26.22,658694.0,26.0,26.39,25.96,26.22,658694.0
2024-07-19 11:00:00,26.23,26.3,25.96,25.99,325511.0,26.23,26.3,25.96,25.99,325511.0
2024-07-19 11:10:00,25.99,26.0,25.71,25.82,260893.0,25.99,26.0,25.71,25.82,260893.0
2024-07-19 11:20:00,25.83,25.87,25.55,25.58,219470.0,25.83,25.87,25.55,25.58,219470.0
2024-07-19 11:30:00,25.57,25.63,25.42,25.49,371286.0,25.57,25.63,25.42,25.49,371286.0
2024-07-19 11:40:00,25.49,25.49,25.28,25.38,406610.0,25.49,25.49,25.28,25.38,406610.0
2024-07-19 11:50:00,25.38,25.58,25.36,25.57,181454.0,25.38,25.58,25.36,25.57,181454.0
2024-07-19 12:00:00,25.55,25.61,25.45,25.54,183687.0,25.55,25.61,25.45,25.54,183687.0
2024-07-19 12:10:00,25.54,25.64,25.44,25.61,169104.0,25.54,25.64,25.44,25.61,169104.0
2024-07-19 12:20:00,25.62,25.69,25.51,25.67,152782.0,25.62,25.69,25.51,25.67,152782.0
2024-07-19 12:30:00,25.66,25.76,25.6,25.71,124099.0,25.66,25.76,25.6,25.71,124099.0
2024-07-19 12:40:00,25.71,25.73,25.47,25.49,127357.0,25.71,25.73,25.47,25.49,127357.0
2024-07-19 12:50:00,25.47,25.59,25.47,25.54,115711.0,25.47,25.59,25.47,25.54,115711.0
2024-07-19 13:00:00,25.52,25.58,25.42,25.46,87149.0,25.52,25.58,25.42,25.46,87149.0
2024-07-19 13:10:00,25.46,25.47,25.02,25.12,443934.0,25.46,25.47,25.02,25.12,443934.0
2024-07-19 13:20:00,25.13,25.23,25.08,25.1,220510.0,25.13,25.23,25.08,25.1,220510.0
2024-07-19 13:30:00,25.1,25.25,25.05,25.25,167355.0,25.1,25.25,25.05,25.25,167355.0
2024-07-19 13:40:00,25.24,25.25,25.07,25.16,139844.0,25.24,25.25,25.07,25.16,139844.0
2024-07-19 13:50:00,25.14,25.27,24.92,25.24,447429.0,25.14,25.27,24.92,25.24,447429.0
2024-07-19 14:00:00,25.22,25.27,25.1,25.24,171101.0,25.22,25.27,25.1,25.24,171101.0
2024-07-19 14:10:00,25.24,25.29,25.2,25.24,99449.0,25.24,25.29,25.2,25.24,99449.0
2024-07-19 14:20:00,25.23,25.24,25.01,25.04,184262.0,25.23,25.24,25.01,25.04,184262.0
2024-07-19 14:30:00,25.05,25.05,24.85,24.89,345733.0,25.05,25.05,24.85,24.89,345733.0
2024-07-19 14:40:00,24.91,25.03,24.89,24.99,176755.0,24.91,25.03,24.89,24.99,176755.0
2024-07-19 14:50:00,24.98,25.06,24.97,24.99,117541.0,24.98,25.06,24.97,24.99,117541.0
2024-07-19 15:00:00,24.98,25.05,24.88,25.03,181013.0,24.98,25.05,24.88,25.03,181013.0
2024-07-19 15:10:00,25.03,25.06,24.96,24.98,128941.0,25.03,25.06,24.96,24.98,128941.0
2024-07-19 15:20:00,24.97,25.01,24.92,24.99,128018.0,24.97,25.01,24.92,24.99,128018.0
2024-07-19 15:30:00,25.0,25.02,24.92,24.97,246362.0,25.0,25.02,24.92,24.97,246362.0
2024-07-19 15:40:00,24.98,25.1,24.92,24.98,366679.0,24.98,25.1,24.92,24.98,366679.0
2024-07-19 15:50:00,24.97,25.04,24.94,24.94,708337.0,24.97,25.04,24.94,24.94,708337.0
2024-07-22 09:30:00,24.84,25.33,24.81,25.1,792399.0,24.84,25.33,24.81,25.1,792399.0
2024-07-22 09:40:00,25.12,25.17,24.87,24.97,429887.0,25.12,25.17,24.87,24.97,429887.0
2024-07-22 09:50:00,24.95,25.02,24.56,24.59,538320.0,24.95,25.02,24.56,24.59,538320.0
2024-07-22 10:00:00,24.58,24.7,24.38,24.67,701729.0,24.58,24.7,24.38,24.67,701729.0
2024-07-22 10:10:00,24.65,24.92,24.59,24.84,312770.0,24.65,24.92,24.59,24.84,312770.0
2024-07-22 10:20:00,24.83,25.16,24.83,25.0,360201.0,24.83,25.16,24.83,25.0,360201.0
2024-07-22 10:30:00,25.0,25.09,24.88,24.99,219864.0,25.0,25.09,24.88,24.99,219864.0
2024-07-22 10:40:00,25.0,25.12,24.94,25.09,294577.0,25.0,25.12,24.94,25.09,294577.0
2024-07-22 10:50:00,25.08,25.39,25.06,25.31,516307.0,25.08,25.39,25.06,25.31,516307.0
2024-07-22 11:00:00,25.3,25.34,25.05,25.07,210940.0,25.3,25.34,25.05,25.07,210940.0
2024-07-22 11:10:00,25.08,25.14,24.92,24.97,163038.0,25.08,25.14,24.92,24.97,163038.0
2024-07-22 11:20:00,24.98,25.0,24.78,24.83,142051.0,24.98,25.0,24.78,24.83,142051.0
2024-07-22 11:30:00,24.82,24.99,24.76,24.99,220235.0,24.82,24.99,24.76,24.99,220235.0
2024-07-22 11:40:00,24.99,25.15,24.92,25.06,157853.0,24.99,25.15,24.92,25.06,157853.0
2024-07-22 11:50:00,25.07,25.14,24.87,24.87,183745.0,25.07,25.14,24.87,24.87,183745.0
2024-07-22 12:00:00,24.88,25.04,24.81,25.02,136602.0,24.88,25.04,24.81,25.02,136602.0
2024-07-22 12:10:00,25.02,25.11,24.96,25.1,160749.0,25.02,25.11,24.96,25.1,160749.0
2024-07-22 12:20:00,25.1,25.14,25.01,25.04,160731.0,25.1,25.14,25.01,25.04,160731.0
2024-07-22 12:30:00,25.05,25.17,24.96,25.12,138555.0,25.05,25.17,24.96,25.12,138555.0
2024-07-22 12:40:00,25.12,25.12,25.0,25.02,108030.0,25.12,25.12,25.0,25.02,108030.0
2024-07-22 12:50:00,25.03,25.14,24.93,25.08,147190.0,25.03,25.14,24.93,25.08,147190.0
2024-07-22 13:00:00,25.07,25.11,25.01,25.07,97076.0,25.07,25.11,25.01,25.07,97076.0
2024-07-22 13:10:00,25.06,25.17,25.03,25.13,123966.0,25.06,25.17,25.03,25.13,123966.0
2024-07-22 13:20:00,25.12,25.24,25.04,25.07,168978.0,25.12,25.24,25.04,25.07,168978.0
2024-07-22 13:30:00,25.07,25.21,24.95,25.12,318083.0,25.07,25.21,24.95,25.12,318083.0
2024-07-22 13:40:00,25.12,25.58,25.12,25.4,613405.0,25.12,25.58,25.12,25.4,613405.0
2024-07-22 13:50:00,25.37,25.46,25.32,25.34,279808.0,25.37,25.46,25.32,25.34,279808.0
2024-07-22 14:00:00,25.33,25.62,25.25,25.54,406961.0,25.33,25.62,25.25,25.54,406961.0
2024-07-22 14:10:00,25.54,25.59,25.4,25.44,299718.0,25.54,25.59,25.4,25.44,299718.0
2024-07-22 14:20:00,25.42,25.73,25.35,25.71,379712.0,25.42,25.73,25.35,25.71,379712.0
2024-07-22 14:30:00,25.71,25.86,25.65,25.79,449509.0,25.71,25.86,25.65,25.79,449509.0
2024-07-22 14:40:00,25.79,25.98,25.45,25.55,605122.0,25.79,25.98,25.45,25.55,605122.0
2024-07-22 14:50:00,25.54,25.69,25.43,25.47,271712.0,25.54,25.69,25.43,25.47,271712.0
2024-07-22 15:00:00,25.47,25.48,25.26,25.36,204969.0,25.47,25.48,25.26,25.36,204969.0
2024-07-22 15:10:00,25.37,25.44,25.11,25.17,242407.0,25.37,25.44,25.11,25.17,242407.0
2024-07-22 15:20:00,25.16,25.36,25.16,25.21,259884.0,25.16,25.36,25.16,25.21,259884.0
2024-07-22 15:30:00,25.21,25.45,25.21,25.37,208630.0,25.21,25.45,25.21,25.37,208630.0
2024-07-22 15:40:00,25.36,25.38,25.22,25.3,142853.0,25.36,25.38,25.22,25.3,142853.0
2024-07-22 15:50:00,25.3,25.34,25.16,25.3,556357.0,25.3,25.34,25.16,25.3,556357.0
2024-07-23 09:30:00,25.22,25.25,24.97,25.18,391567.0,25.22,25.25,24.97,25.18,391567.0
2024-07-23 09:40:00,25.17,25.22,25.01,25.19,266379.0,25.17,25.22,25.01,25.19,266379.0
2024-07-23 09:50:00,25.19,25.2,24.89,24.95,275114.0,25.19,25.2,24.89,24.95,275114.0
2024-07-23 10:00:00,24.95,25.15,24.89,25.09,210212.0,24.95,25.15,24.89,25.09,210212.0
2024-07-23 10:10:00,25.1,25.28,25.09,25.22,266177.0,25.1,25.28,25.09,25.22,266177.0
2024-07-23 10:20:00,25.21,25.28,25.16,25.22,180093.0,25.21,25.28,25.16,25.22,180093.0
2024-07-23 10:30:00,25.22,25.38,25.2,25.37,216468.0,25.22,25.38,25.2,25.37,216468.0
2024-07-23 10:40:00,25.36,25.39,25.13,25.16,204245.0,25.36,25.39,25.13,25.16,204245.0
2024-07-23 10:50:00,25.14,25.42,25.07,25.39,189757.0,25.14,25.42,25.07,25.39,189757.0
2024-07-23 11:00:00,25.39,25.56,25.29,25.33,271953.0,25.39,25.56,25.29,25.33,271953.0
2024-07-23 11:10:00,25.36,25.45,25.32,25.4,113995.0,25.36,25.45,25.32,25.4,113995.0
2024-07-23 11:20:00,25.42,25.51,25.38,25.41,146378.0,25.42,25.51,25.38,25.41,146378.0
2024-07-23 11:30:00,25.41,25.42,25.31,25.37,82633.0,25.41,25.42,25.31,25.37,82633.0
2024-07-23 11:40:00,25.37,25.47,25.34,25.45,98760.0,25.37,25.47,25.34,25.45,98760.0
2024-07-23 11:50:00,25.46,25.53,25.37,25.42,134665.0,25.46,25.53,25.37,25.42,134665.0
2024-07-23 12:00:00,25.41,25.62,25.4,25.52,194161.0,25.41,25.62,25.4,25.52,194161.0
2024-07-23 12:10:00,25.52,25.62,25.45,25.56,109341.0,25.52,25.62,25.45,25.56,109341.0
2024-07-23 12:20:00,25.56,25.59,25.38,25.4,199531.0,25.56,25.59,25.38,25.4,199531.0
2024-07-23 12:30:00,25.39,25.44,25.32,25.42,124569.0,25.39,25.44,25.32,25.42,124569.0
2024-07-23 12:40:00,25.43,25.5,25.37,25.4,118719.0,25.43,25.5,25.37,25.4,118719.0
2024-07-23 12:50:00,25.4,25.42,25.26,25.34,179840.0,25.4,25.42,25.26,25.34,179840.0
2024-07-23 13:00:00,25.33,25.47,25.32,25.46,132014.0,25.33,25.47,25.32,25.46,132014.0
2024-07-23 13:10:00,25.47,25.5,25.39,25.41,142950.0,25.47,25.5,25.39,25.41,142950.0
2024-07-23 13:20:00,25.43,25.54,25.42,25.53,114268.0,25.43,25.54,25.42,25.53,114268.0
2024-07-23 13:30:00,25.52,25.64,25.48,25.61,152612.0,25.52,25.64,25.48,25.61,152612.0
2024-07-23 13:40:00,25.61,25.67,25.52,25.53,196406.0,25.61,25.67,25.52,25.53,196406.0
2024-07-23 13:50:00,25.54,25.58,25.49,25.55,120203.0,25.54,25.58,25.49,25.55,120203.0
2024-07-23 14:00:00,25.55,25.57,25.49,25.54,82123.0,25.55,25.57,25.49,25.54,82123.0
2024-07-23 14:10:00,25.53,25.54,25.4,25.44,94470.0,25.53,25.54,25.4,25.44,94470.0
2024-07-23 14:20:00,25.44,25.49,25.39,25.44,107948.0,25.44,25.49,25.39,25.44,107948.0
2024-07-23 14:30:00,25.45,25.63,25.44,25.63,190813.0,25.45,25.63,25.44,25.63,190813.0
2024-07-23 14:40:00,25.63,25.64,25.55,25.56,113295.0,25.63,25.64,25.55,25.56,113295.0
2024-07-23 14:50:00,25.56,25.6,25.51,25.57,73071.0,25.56,25.6,25.51,25.57,73071.0
2024-07-23 15:00:00,25.57,25.59,25.48,25.58,74453.0,25.57,25.59,25.48,25.58,74453.0
2024-07-23 15:10:00,25.58,25.61,25.5,25.53,102420.0,25.58,25.61,25.5,25.53,102420.0
2024-07-23 15:20:00,25.53,25.64,25.52,25.63,95869.0,25.53,25.64,25.52,25.63,95869.0
2024-07-23 15:30:00,25.63,25.68,25.58,25.58,137730.0,25.63,25.68,25.58,25.58,137730.0
2024-07-23 15:40:00,25.58,25.61,25.48,25.56,204285.0,25.58,25.61,25.48,25.56,204285.0
2024-07-23 15:50:00,25.56,25.61,25.5,25.5,361567.0,25.56,25.61,25.5,25.5,361567.0
2024-07-24 09:30:00,25.15,25.45,25.04,25.35,388836.0,25.15,25.45,25.04,25.35,388836.0
2024-07-24 09:40:00,25.35,25.42,24.77,24.77,518248.0,25.35,25.42,24.77,24.77,518248.0
2024-07-24 09:50:00,24.8,24.82,24.57,24.6,520774.0,24.8,24.82,24.57,24.6,520774.0
2024-07-24 10:00:00,24.59,24.89,24.58,24.77,225947.0,24.59,24.89,24.58,24.77,225947.0
2024-07-24 10:10:00,24.79,24.82,24.62,24.69,154238.0,24.79,24.82,24.62,24.69,154238.0
2024-07-24 10:20:00,24.69,24.87,24.63,24.77,151716.0,24.69,24.87,24.63,24.77,151716.0
2024-07-24 10:30:00,24.75,24.78,24.56,24.63,218092.0,24.75,24.78,24.56,24.63,218092.0
2024-07-24 10:40:00,24.63,24.72,24.56,24.63,143460.0,24.63,24.72,24.56,24.63,143460.0
2024-07-24 10:50:00,24.63,24.64,24.46,24.55,405236.0,24.63,24.64,24.46,24.55,405236.0
2024-07-24 11:00:00,24.53,24.55,24.33,24.37,301943.0,24.53,24.55,24.33,24.37,301943.0
2024-07-24 11:10:00,24.35,24.37,24.21,24.23,325971.0,24.35,24.37,24.21,24.23,325971.0
2024-07-24 11:20:00,24.23,24.45,24.14,24.44,329092.0,24.23,24.45,24.14,24.44,329092.0
2024-07-24 11:30:00,24.44,24.66,24.42,24.63,218361.0,24.44,24.66,24.42,24.63,218361.0
2024-07-24 11:40:00,24.62,24.65,24.54,24.56,100055.0,24.62,24.65,24.54,24.56,100055.0
2024-07-24 11:50:00,24.57,24.58,24.38,24.41,163075.0,24.57,24.58,24.38,24.41,163075.0
2024-07-24 12:00:00,24.41,24.45,24.3,24.33,107371.0,24.41,24.45,24.3,24.33,107371.0
2024-07-24 12:10:00,24.31,24.45,24.28,24.37,147997.0,24.31,24.45,24.28,24.37,147997.0
2024-07-24 12:20:00,24.38,24.48,24.32,24.42,94197.0,24.38,24.48,24.32,24.42,94197.0
2024-07-24 12:30:00,24.41,24.47,24.35,24.35,67348.0,24.41,24.47,24.35,24.35,67348.0
2024-07-24 12:40:00,24.34,24.36,24.21,24.3,111772.0,24.34,24.36,24.21,24.3,111772.0
2024-07-24 12:50:00,24.3,24.4,24.27,24.36,91462.0,24.3,24.4,24.27,24.36,91462.0
2024-07-24 13:00:00,24.38,24.44,24.34,24.42,76512.0,24.38,24.44,24.34,24.42,76512.0
2024-07-24 13:10:00,24.41,24.47,24.38,24.44,89454.0,24.41,24.47,24.38,24.44,89454.0
2024-07-24 13:20:00,24.45,24.47,24.31,24.32,70401.0,24.45,24.47,24.31,24.32,70401.0
2024-07-24 13:30:00,24.31,24.45,24.27,24.43,81505.0,24.31,24.45,24.27,24.43,81505.0
2024-07-24 13:40:00,24.41,24.41,24.26,24.26,82463.0,24.41,24.41,24.26,24.26,82463.0
2024-07-24 13:50:00,24.26,24.39,24.23,24.3,85597.0,24.26,24.39,24.23,24.3,85597.0
2024-07-24 14:00:00,24.31,24.34,24.23,24.31,83396.0,24.31,24.34,24.23,24.31,83396.0
2024-07-24 14:10:00,24.31,24.36,24.25,24.35,79699.0,24.31,24.36,24.25,24.35,79699.0
2024-07-24 14:20:00,24.36,24.36,24.14,24.16,139440.0,24.36,24.36,24.14,24.16,139440.0
2024-07-24 14:30:00,24.16,24.27,24.15,24.21,111187.0,24.16,24.27,24.15,24.21,111187.0
2024-07-24 14:40:00,24.22,24.23,23.95,24.06,433104.0,24.22,24.23,23.95,24.06,433104.0
2024-07-24 14:50:00,24.06,24.15,23.96,24.08,181026.0,24.06,24.15,23.96,24.08,181026.0
2024-07-24 15:00:00,24.08,24.18,24.02,24.05,136812.0,24.08,24.18,24.02,24.05,136812.0
2024-07-24 15:10:00,24.07,24.09,23.98,24.05,152521.0,24.07,24.09,23.98,24.05,152521.0
2024-07-24 15:20:00,24.04,24.14,23.96,24.0,133952.0,24.04,24.14,23.96,24.0,133952.0
2024-07-24 15:30:00,24.0,24.19,23.97,24.12,171019.0,24.0,24.19,23.97,24.12,171019.0
2024-07-24 15:40:00,24.13,24.16,24.01,24.03,193560.0,24.13,24.16,24.01,24.03,193560.0
2024-07-24 15:50:00,24.04,24.11,23.93,24.0,663954.0,24.04,24.11,23.93,24.0,663954.0
2024-07-25 09:30:00,23.59,23.83,23.56,23.77,548151.0,23.59,23.83,23.56,23.77,548151.0
2024-07-25 09:40:00,23.77,24.19,23.66,23.9,488412.0,23.77,24.19,23.66,23.9,488412.0
2024-07-25 09:50:00,23.9,24.04,23.72,23.87,313843.0,23.9,24.04,23.72,23.87,313843.0
2024-07-25 10:00:00,23.85,23.86,23.47,23.5,397359.0,23.85,23.86,23.47,23.5,397359.0
2024-07-25 10:10:00,23.53,23.95,23.36,23.93,365471.0,23.53,23.95,23.36,23.93,365471.0
2024-07-25 10:20:00,23.91,24.38,23.85,24.35,501398.0,23.91,24.38,23.85,24.35,501398.0
2024-07-25 10:30:00,24.34,24.36,24.02,24.08,201588.0,24.34,24.36,24.02,24.08,201588.0
2024-07-25 10:40:00,24.08,24.23,23.97,24.23,170711.0,24.08,24.23,23.97,24.23,170711.0
2024-07-25 10:50:00,24.21,24.34,24.05,24.33,184175.0,24.21,24.34,24.05,24.33,184175.0
2024-07-25 11:00:00,24.33,24.36,24.17,24.22,153205.0,24.33,24.36,24.17,24.22,153205.0
2024-07-25 11:10:00,24.23,24.43,24.21,24.25,187220.0,24.23,24.43,24.21,24.25,187220.0
2024-07-25 11:20:00,24.23,24.31,24.14,24.18,143617.0,24.23,24.31,24.14,24.18,143617.0
2024-07-25 11:30:00,24.17,24.25,24.1,24.23,105359.0,24.17,24.25,24.1,24.23,105359.0
2024-07-25 11:40:00,24.21,24.25,24.12,24.19,87812.0,24.21,24.25,24.12,24.19,87812.0
2024-07-25 11:50:00,24.19,24.38,24.19,24.36,111789.0,24.19,24.38,24.19,24.36,111789.0
2024-07-25 12:00:00,24.35,24.41,24.31,24.41,133442.0,24.35,24.41,24.31,24.41,133442.0
2024-07-25 12:10:00,24.39,24.48,24.34,24.43,129786.0,24.39,24.48,24.34,24.43,129786.0
2024-07-25 12:20:00,24.43,24.53,24.38,24.51,190890.0,24.43,24.53,24.38,24.51,190890.0
2024-07-25 12:30:00,24.52,24.54,24.42,24.54,117786.0,24.52,24.54,24.42,24.54,117786.0
2024-07-25 12:40:00,24.54,24.59,24.41,24.42,138226.0,24.54,24.59,24.41,24.42,138226.0
2024-07-25 12:50:00,24.41,24.48,24.35,24.43,148920.0,24.41,24.48,24.35,24.43,148920.0
2024-07-25 13:00:00,24.42,24.55,24.41,24.5,135592.0,24.42,24.55,24.41,24.5,135592.0
2024-07-25 13:10:00,24.51,24.51,24.25,24.29,137572.0,24.51,24.51,24.25,24.29,137572.0
2024-07-25 13:20:00,24.31,24.38,24.28,24.29,86781.0,24.31,24.38,24.28,24.29,86781.0
2024-07-25 13:30:00,24.28,24.3,24.18,24.3,89820.0,24.28,24.3,24.18,24.3,89820.0
2024-07-25 13:40:00,24.32,24.32,24.2,24.21,47125.0,24.32,24.32,24.2,24.21,47125.0
2024-07-25 13:50:00,24.2,24.29,24.13,24.27,60164.0,24.2,24.29,24.13,24.27,60164.0
2024-07-25 14:00:00,24.28,24.34,24.24,24.27,104668.0,24.28,24.34,24.24,24.27,104668.0
2024-07-25 14:10:00,24.25,24.4,24.22,24.37,117769.0,24.25,24.4,24.22,24.37,117769.0
2024-07-25 14:20:00,24.35,24.46,24.29,24.39,57875.0,24.35,24.46,24.29,24.39,57875.0
2024-07-25 14:30:00,24.38,24.48,24.36,24.38,60094.0,24.38,24.48,24.36,24.38,60094.0
2024-07-25 14:40:00,24.37,24.38,24.13,24.14,103568.0,24.37,24.38,24.13,24.14,103568.0
2024-07-25 14:50:00,24.14,24.23,24.12,24.2,68765.0,24.14,24.23,24.12,24.2,68765.0
2024-07-25 15:00:00,24.19,24.25,24.17,24.22,42973.0,24.19,24.25,24.17,24.22,42973.0
2024-07-25 15:10:00,24.21,24.34,24.16,24.33,66040.0,24.21,24.34,24.16,24.33,66040.0
2024-07-25 15:20:00,24.33,24.36,24.24,24.26,142971.0,24.33,24.36,24.24,24.26,142971.0
2024-07-25 15:30:00,24.26,24.27,24.06,24.11,198542.0,24.26,24.27,24.06,24.11,198542.0
2024-07-25 15:40:00,24.12,24.12,23.97,24.08,221598.0,24.12,24.12,23.97,24.08,221598.0
2024-07-25 15:50:00,24.06,24.08,23.93,23.94,291899.0,24.06,24.08,23.93,23.94,291899.0
2024-07-26 09:30:00,24.28,24.64,24.28,24.58,451456.0,24.28,24.64,24.28,24.58,451456.0
2024-07-26 09:40:00,24.57,24.74,24.36,24.56,288680.0,24.57,24.74,24.36,24.56,288680.0
2024-07-26 09:50:00,24.58,24.71,24.51,24.67,185832.0,24.58,24.71,24.51,24.67,185832.0
2024-07-26 10:00:00,24.65,24.75,24.41,24.42,237449.0,24.65,24.75,24.41,24.42,237449.0
2024-07-26 10:10:00,24.44,24.54,24.37,24.43,163600.0,24.44,24.54,24.37,24.43,163600.0
2024-07-26 10:20:00,24.42,24.62,24.42,24.44,117225.0,24.42,24.62,24.42,24.44,117225.0
2024-07-26 10:30:00,24.44,24.58,24.39,24.51,169087.0,24.44,24.58,24.39,24.51,169087.0
2024-07-26 10:40:00,24.51,24.59,24.44,24.53,154899.0,24.51,24.59,24.44,24.53,154899.0
2024-07-26 10:50:00,24.52,24.57,24.39,24.55,166871.0,24.52,24.57,24.39,24.55,166871.0
2024-07-26 11:00:00,24.55,24.57,24.4,24.41,86837.0,24.55,24.57,24.4,24.41,86837.0
2024-07-26 11:10:00,24.41,24.55,24.37,24.43,140372.0,24.41,24.55,24.37,24.43,140372.0
2024-07-26 11:20:00,24.43,24.54,24.38,24.4,111759.0,24.43,24.54,24.38,24.4,111759.0
2024-07-26 11:30:00,24.4,24.48,24.38,24.45,104442.0,24.4,24.48,24.38,24.45,104442.0
2024-07-26 11:40:00,24.46,24.62,24.45,24.57,174449.0,24.46,24.62,24.45,24.57,174449.0
2024-07-26 11:50:00,24.58,24.69,24.55,24.62,153499.0,24.58,24.69,24.55,24.62,153499.0
2024-07-26 12:00:00,24.62,24.67,24.54,24.67,114175.0,24.62,24.67,24.54,24.67,114175.0
2024-07-26 12:10:00,24.66,24.66,24.49,24.5,74463.0,24.66,24.66,24.49,24.5,74463.0
2024-07-26 12:20:00,24.5,24.61,24.47,24.59,113503.0,24.5,24.61,24.47,24.59,113503.0
2024-07-26 12:30:00,24.59,24.63,24.53,24.55,91644.0,24.59,24.63,24.53,24.55,91644.0
2024-07-26 12:40:00,24.54,24.69,24.52,24.64,89103.0,24.54,24.69,24.52,24.64,89103.0
2024-07-26 12:50:00,24.63,24.77,24.63,24.74,191692.0,24.63,24.77,24.63,24.74,191692.0
2024-07-26 13:00:00,24.73,24.75,24.63,24.65,113674.0,24.73,24.75,24.63,24.65,113674.0
2024-07-26 13:10:00,24.65,24.72,24.58,24.61,177019.0,24.65,24.72,24.58,24.61,177019.0
2024-07-26 13:20:00,24.6,24.68,24.55,24.65,83899.0,24.6,24.68,24.55,24.65,83899.0
2024-07-26 13:30:00,24.63,24.66,24.45,24.51,96480.0,24.63,24.66,24.45,24.51,96480.0
2024-07-26 13:40:00,24.54,24.66,24.52,24.59,61194.0,24.54,24.66,24.52,24.59,61194.0
2024-07-26 13:50:00,24.59,24.6,24.53,24.6,40868.0,24.59,24.6,24.53,24.6,40868.0
2024-07-26 14:00:00,24.59,24.61,24.48,24.54,61213.0,24.59,24.61,24.48,24.54,61213.0
2024-07-26 14:10:00,24.55,24.64,24.52,24.54,68206.0,24.55,24.64,24.52,24.54,68206.0
2024-07-26 14:20:00,24.55,24.57,24.42,24.44,75966.0,24.55,24.57,24.42,24.44,75966.0
2024-07-26 14:30:00,24.44,24.52,24.39,24.48,140389.0,24.44,24.52,24.39,24.48,140389.0
2024-07-26 14:40:00,24.48,24.55,24.4,24.55,104870.0,24.48,24.55,24.4,24.55,104870.0
2024-07-26 14:50:00,24.54,24.57,24.46,24.47,48512.0,24.54,24.57,24.46,24.47,48512.0
2024-07-26 15:00:00,24.46,24.46,24.38,24.45,119018.0,24.46,24.46,24.38,24.45,119018.0
2024-07-26 15:10:00,24.44,24.46,24.28,24.36,102682.0,24.44,24.46,24.28,24.36,102682.0
2024-07-26 15:20:00,24.35,24.37,24.22,24.26,107636.0,24.35,24.37,24.22,24.26,107636.0
2024-07-26 15:30:00,24.26,24.26,24.13,24.21,175489.0,24.26,24.26,24.13,24.21,175489.0
2024-07-26 15:40:00,24.21,24.31,24.15,24.17,270218.0,24.21,24.31,24.15,24.17,270218.0
2024-07-26 15:50:00,24.17,24.24,24.11,24.14,382558.0,24.17,24.24,24.11,24.14,382558.0
2024-07-29 09:30:00,24.23,24.3,23.95,24.22,524023.0,24.23,24.3,23.95,24.22,524023.0
2024-07-29 09:40:00,24.22,24.38,24.13,24.16,237183.0,24.22,24.38,24.13,24.16,237183.0
2024-07-29 09:50:00,24.15,24.2,24.08,24.16,136365.0,24.15,24.2,24.08,24.16,136365.0
2024-07-29 10:00:00,24.15,24.22,23.98,24.03,217180.0,24.15,24.22,23.98,24.03,217180.0
2024-07-29 10:10:00,24.02,24.05,23.84,23.96,369962.0,24.02,24.05,23.84,23.96,369962.0
2024-07-29 10:20:00,23.97,24.02,23.87,23.88,148059.0,23.97,24.02,23.87,23.88,148059.0
2024-07-29 10:30:00,23.88,23.9,23.76,23.79,282301.0,23.88,23.9,23.76,23.79,282301.0
2024-07-29 10:40:00,23.8,23.89,23.72,23.74,215530.0,23.8,23.89,23.72,23.74,215530.0
2024-07-29 10:50:00,23.76,23.84,23.71,23.75,163713.0,23.76,23.84,23.71,23.75,163713.0
2024-07-29 11:00:00,23.76,23.78,23.66,23.67,134486.0,23.76,23.78,23.66,23.67,134486.0
2024-07-29 11:10:00,23.68,23.78,23.62,23.78,143832.0,23.68,23.78,23.62,23.78,143832.0
2024-07-29 11:20:00,23.78,23.85,23.75,23.79,98521.0,23.78,23.85,23.75,23.79,98521.0
2024-07-29 11:30:00,23.81,23.83,23.71,23.82,82305.0,23.81,23.83,23.71,23.82,82305.0
2024-07-29 11:40:00,23.84,23.99,23.8,23.97,89341.0,23.84,23.99,23.8,23.97,89341.0
2024-07-29 11:50:00,23.97,23.98,23.85,23.89,73959.0,23.97,23.98,23.85,23.89,73959.0
2024-07-29 12:00:00,23.89,24.04,23.88,23.94,124124.0,23.89,24.04,23.88,23.94,124124.0
2024-07-29 12:10:00,23.95,24.02,23.93,24.01,104648.0,23.95,24.02,23.93,24.01,104648.0
2024-07-29 12:20:00,24.0,24.04,23.86,23.88,111342.0,24.0,24.04,23.86,23.88,111342.0
2024-07-29 12:30:00,23.87,23.88,23.76,23.82,134198.0,23.87,23.88,23.76,23.82,134198.0
2024-07-29 12:40:00,23.83,23.9,23.75,23.76,89357.0,23.83,23.9,23.75,23.76,89357.0
2024-07-29 12:50:00,23.77,23.81,23.66,23.75,84557.0,23.77,23.81,23.66,23.75,84557.0
2024-07-29 13:00:00,23.74,23.75,23.61,23.7,103878.0,23.74,23.75,23.61,23.7,103878.0
2024-07-29 13:10:00,23.69,23.73,23.64,23.67,87877.0,23.69,23.73,23.64,23.67,87877.0
2024-07-29 13:20:00,23.66,23.7,23.56,23.58,123327.0,23.66,23.7,23.56,23.58,123327.0
2024-07-29 13:30:00,23.57,23.66,23.54,23.56,114090.0,23.57,23.66,23.54,23.56,114090.0
2024-07-29 13:40:00,23.56,23.63,23.54,23.58,81219.0,23.56,23.63,23.54,23.58,81219.0
2024-07-29 13:50:00,23.58,23.7,23.58,23.66,80648.0,23.58,23.7,23.58,23.66,80648.0
2024-07-29 14:00:00,23.67,23.78,23.66,23.78,88928.0,23.67,23.78,23.66,23.78,88928.0
2024-07-29 14:10:00,23.78,23.81,23.73,23.8,77625.0,23.78,23.81,23.73,23.8,77625.0
2024-07-29 14:20:00,23.81,23.82,23.72,23.72,80110.0,23.81,23.82,23.72,23.72,80110.0
2024-07-29 14:30:00,23.72,23.79,23.69,23.74,42667.0,23.72,23.79,23.69,23.74,42667.0
2024-07-29 14:40:00,23.74,23.83,23.73,23.79,67437.0,23.74,23.83,23.73,23.79,67437.0
2024-07-29 14:50:00,23.79,23.81,23.75,23.8,37434.0,23.79,23.81,23.75,23.8,37434.0
2024-07-29 15:00:00,23.79,23.84,23.77,23.8,54354.0,23.79,23.84,23.77,23.8,54354.0
2024-07-29 15:10:00,23.81,23.82,23.73,23.76,62639.0,23.81,23.82,23.73,23.76,62639.0
2024-07-29 15:20:00,23.76,23.86,23.74,23.81,128670.0,23.76,23.86,23.74,23.81,128670.0
2024-07-29 15:30:00,23.81,23.88,23.78,23.87,246599.0,23.81,23.88,23.78,23.87,246599.0
2024-07-29 15:40:00,23.87,23.91,23.83,23.89,191152.0,23.87,23.91,23.83,23.89,191152.0
2024-07-29 15:50:00,23.89,23.89,23.54,23.55,638476.0,23.89,23.89,23.54,23.55,638476.0
2024-07-30 09:30:00,23.6,23.89,23.6,23.74,379706.0,23.6,23.89,23.6,23.74,379706.0
2024-07-30 09:40:00,23.74,23.83,23.57,23.77,161980.0,23.74,23.83,23.57,23.77,161980.0
2024-07-30 09:50:00,23.76,23.8,23.62,23.66,137064.0,23.76,23.8,23.62,23.66,137064.0
2024-07-30 10:00:00,23.63,23.63,23.38,23.51,312345.0,23.63,23.63,23.38,23.51,312345.0
2024-07-30 10:10:00,23.5,23.56,23.4,23.56,163963.0,23.5,23.56,23.4,23.56,163963.0
2024-07-30 10:20:00,23.56,23.57,23.38,23.39,136006.0,23.56,23.57,23.38,23.39,136006.0
2024-07-30 10:30:00,23.38,23.4,23.19,23.31,385754.0,23.38,23.4,23.19,23.31,385754.0
2024-07-30 10:40:00,23.31,23.44,23.29,23.29,131995.0,23.31,23.44,23.29,23.29,131995.0
2024-07-30 10:50:00,23.3,23.35,23.23,23.25,120758.0,23.3,23.35,23.23,23.25,120758.0
2024-07-30 11:00:00,23.25,23.25,22.84,22.95,615597.0,23.25,23.25,22.84,22.95,615597.0
2024-07-30 11:10:00,22.94,23.12,22.87,23.1,275049.0,22.94,23.12,22.87,23.1,275049.0
2024-07-30 11:20:00,23.12,23.17,23.06,23.12,190294.0,23.12,23.17,23.06,23.12,190294.0
2024-07-30 11:30:00,23.11,23.13,22.95,22.98,181503.0,23.11,23.13,22.95,22.98,181503.0
2024-07-30 11:40:00,22.98,23.03,22.91,22.98,140500.0,22.98,23.03,22.91,22.98,140500.0
2024-07-30 11:50:00,22.98,22.99,22.78,22.81,264667.0,22.98,22.99,22.78,22.81,264667.0
2024-07-30 12:00:00,22.82,22.92,22.72,22.9,239617.0,22.82,22.92,22.72,22.9,239617.0
2024-07-30 12:10:00,22.9,22.9,22.81,22.87,60300.0,22.9,22.9,22.81,22.87,60300.0
2024-07-30 12:20:00,22.87,22.91,22.73,22.91,148906.0,22.87,22.91,22.73,22.91,148906.0
2024-07-30 12:30:00,22.91,22.94,22.86,22.9,95915.0,22.91,22.94,22.86,22.9,95915.0
2024-07-30 12:40:00,22.89,22.9,22.76,22.82,153784.0,22.89,22.9,22.76,22.82,153784.0
2024-07-30 12:50:00,22.8,22.81,22.62,22.62,176141.0,22.8,22.81,22.62,22.62,176141.0
2024-07-30 13:00:00,22.62,22.66,22.55,22.63,352276.0,22.62,22.66,22.55,22.63,352276.0
2024-07-30 13:10:00,22.62,22.74,22.62,22.73,205839.0,22.62,22.74,22.62,22.73,205839.0
2024-07-30 13:20:00,22.73,22.78,22.69,22.75,120601.0,22.73,22.78,22.69,22.75,120601.0
2024-07-30 13:30:00,22.75,22.87,22.74,22.82,137016.0,22.75,22.87,22.74,22.82,137016.0
2024-07-30 13:40:00,22.82,22.94,22.81,22.94,118684.0,22.82,22.94,22.81,22.94,118684.0
2024-07-30 13:50:00,22.94,22.95,22.86,22.91,77310.0,22.94,22.95,22.86,22.91,77310.0
2024-07-30 14:00:00,22.92,22.95,22.86,22.94,62143.0,22.92,22.95,22.86,22.94,62143.0
2024-07-30 14:10:00,22.93,23.01,22.9,23.0,134775.0,22.93,23.01,22.9,23.0,134775.0
2024-07-30 14:20:00,23.01,23.02,22.83,22.86,79977.0,23.01,23.02,22.83,22.86,79977.0
2024-07-30 14:30:00,22.86,22.87,22.8,22.85,37168.0,22.86,22.87,22.8,22.85,37168.0
2024-07-30 14:40:00,22.85,22.87,22.72,22.74,61360.0,22.85,22.87,22.72,22.74,61360.0
2024-07-30 14:50:00,22.75,22.8,22.71,22.74,46116.0,22.75,22.8,22.71,22.74,46116.0
2024-07-30 15:00:00,22.72,22.78,22.69,22.73,59450.0,22.72,22.78,22.69,22.73,59450.0
2024-07-30 15:10:00,22.73,22.76,22.69,22.7,58039.0,22.73,22.76,22.69,22.7,58039.0
2024-07-30 15:20:00,22.71,22.77,22.69,22.75,48485.0,22.71,22.77,22.69,22.75,48485.0
2024-07-30 15:30:00,22.74,22.74,22.57,22.6,224983.0,22.74,22.74,22.57,22.6,224983.0
2024-07-30 15:40:00,22.61,22.63,22.57,22.61,304636.0,22.61,22.63,22.57,22.61,304636.0
2024-07-30 15:50:00,22.61,22.62,22.34,22.41,851756.0,22.61,22.62,22.34,22.41,851756.0
2024-07-31 09:30:00,22.86,23.02,22.62,22.94,447872.0,22.86,23.02,22.62,22.94,447872.0
2024-07-31 09:40:00,22.93,22.97,22.72,22.9,200310.0,22.93,22.97,22.72,22.9,200310.0
2024-07-31 09:50:00,22.89,22.93,22.71,22.81,163331.0,22.89,22.93,22.71,22.81,163331.0
2024-07-31 10:00:00,22.83,22.88,22.65,22.72,170609.0,22.83,22.88,22.65,22.72,170609.0
2024-07-31 10:10:00,22.73,22.81,22.69,22.73,104601.0,22.73,22.81,22.69,22.73,104601.0
2024-07-31 10:20:00,22.71,22.73,22.61,22.63,98770.0,22.71,22.73,22.61,22.63,98770.0
2024-07-31 10:30:00,22.64,22.86,22.63,22.85,165254.0,22.64,22.86,22.63,22.85,165254.0
2024-07-31 10:40:00,22.86,23.13,22.82,23.1,303256.0,22.86,23.13,22.82,23.1,303256.0
2024-07-31 10:50:00,23.09,23.1,22.92,23.03,222425.0,23.09,23.1,22.92,23.03,222425.0
2024-07-31 11:00:00,23.03,23.16,23.0,23.06,157937.0,23.03,23.16,23.0,23.06,157937.0
2024-07-31 11:10:00,23.06,23.1,23.02,23.06,70554.0,23.06,23.1,23.02,23.06,70554.0
2024-07-31 11:20:00,23.05,23.06,22.93,22.94,78959.0,23.05,23.06,22.93,22.94,78959.0
2024-07-31 11:30:00,22.95,23.04,22.88,22.96,136471.0,22.95,23.04,22.88,22.96,136471.0
2024-07-31 11:40:00,22.97,23.05,22.91,22.97,154615.0,22.97,23.05,22.91,22.97,154615.0
2024-07-31 11:50:00,22.97,22.97,22.86,22.92,70146.0,22.97,22.97,22.86,22.92,70146.0
2024-07-31 12:00:00,22.91,23.03,22.87,22.98,79489.0,22.91,23.03,22.87,22.98,79489.0
2024-07-31 12:10:00,23.0,23.09,22.98,23.07,98451.0,23.0,23.09,22.98,23.07,98451.0
2024-07-31 12:20:00,23.07,23.16,22.98,23.02,99784.0,23.07,23.16,22.98,23.02,99784.0
2024-07-31 12:30:00,23.03,23.11,22.99,23.01,54455.0,23.03,23.11,22.99,23.01,54455.0
2024-07-31 12:40:00,23.0,23.03,22.9,23.01,67287.0,23.0,23.03,22.9,23.01,67287.0
2024-07-31 12:50:00,23.01,23.04,22.96,23.0,53480.0,23.01,23.04,22.96,23.0,53480.0
2024-07-31 13:00:00,23.0,23.18,22.98,23.02,137353.0,23.0,23.18,22.98,23.02,137353.0
2024-07-31 13:10:00,23.02,23.04,22.94,22.98,64512.0,23.02,23.04,22.94,22.98,64512.0
2024-07-31 13:20:00,22.98,22.99,22.84,22.86,99184.0,22.98,22.99,22.84,22.86,99184.0
2024-07-31 13:30:00,22.86,22.86,22.71,22.73,171109.0,22.86,22.86,22.71,22.73,171109.0
2024-07-31 13:40:00,22.74,22.83,22.7,22.81,49521.0,22.74,22.83,22.7,22.81,49521.0
2024-07-31 13:50:00,22.81,22.86,22.77,22.79,54542.0,22.81,22.86,22.77,22.79,54542.0
2024-07-31 14:00:00,22.77,22.78,22.69,22.71,66890.0,22.77,22.78,22.69,22.71,66890.0
2024-07-31 14:10:00,22.72,22.77,22.7,22.76,48065.0,22.72,22.77,22.7,22.76,48065.0
2024-07-31 14:20:00,22.77,22.82,22.76,22.8,60127.0,22.77,22.82,22.76,22.8,60127.0
2024-07-31 14:30:00,22.81,22.88,22.8,22.87,79676.0,22.81,22.88,22.8,22.87,79676.0
2024-07-31 14:40:00,22.88,23.27,22.87,23.23,262847.0,22.88,23.27,22.87,23.23,262847.0
2024-07-31 14:50:00,23.24,23.33,23.21,23.3,331681.0,23.24,23.33,23.21,23.3,331681.0
2024-07-31 15:00:00,23.31,23.45,23.26,23.27,223155.0,23.31,23.45,23.26,23.27,223155.0
2024-07-31 15:10:00,23.29,23.29,23.14,23.15,225714.0,23.29,23.29,23.14,23.15,225714.0
2024-07-31 15:20:00,23.15,23.29,23.02,23.04,208098.0,23.15,23.29,23.02,23.04,208098.0
2024-07-31 15:30:00,23.04,23.18,22.96,23.03,163894.0,23.04,23.18,22.96,23.03,163894.0
2024-07-31 15:40:00,23.03,23.13,23.02,23.05,125271.0,23.03,23.13,23.02,23.05,125271.0
2024-07-31 15:50:00,23.04,23.06,22.62,22.71,976283.0,23.04,23.06,22.62,22.71,976283.0
2024-08-01 09:30:00,22.92,23.09,22.63,22.76,382692.0,22.92,23.09,22.63,22.76,382692.0
2024-08-01 09:40:00,22.75,22.9,22.68,22.77,183893.0,22.75,22.9,22.68,22.77,183893.0
2024-08-01 09:50:00,22.77,22.77,22.65,22.71,150445.0,22.77,22.77,22.65,22.71,150445.0
2024-08-01 10:00:00,22.71,22.75,22.44,22.45,236443.0,22.71,22.75,22.44,22.45,236443.0
2024-08-01 10:10:00,22.45,22.65,22.44,22.51,188027.0,22.45,22.65,22.44,22.51,188027.0
2024-08-01 10:20:00,22.52,22.54,22.33,22.33,180429.0,22.52,22.54,22.33,22.33,180429.0
2024-08-01 10:30:00,22.33,22.38,22.18,22.28,250404.0,22.33,22.38,22.18,22.28,250404.0
2024-08-01 10:40:00,22.29,22.36,22.18,22.18,144212.0,22.29,22.36,22.18,22.18,144212.0
2024-08-01 10:50:00,22.2,22.28,22.18,22.23,166928.0,22.2,22.28,22.18,22.23,166928.0
2024-08-01 11:00:00,22.24,22.32,22.19,22.24,220908.0,22.24,22.32,22.19,22.24,220908.0
2024-08-01 11:10:00,22.24,22.24,21.89,22.05,522525.0,22.24,22.24,21.89,22.05,522525.0
2024-08-01 11:20:00,22.04,22.05,21.91,21.97,227981.0,22.04,22.05,21.91,21.97,227981.0
2024-08-01 11:30:00,21.98,21.99,21.75,21.96,318034.0,21.98,21.99,21.75,21.96,318034.0
2024-08-01 11:40:00,21.97,21.97,21.74,21.77,295159.0,21.97,21.97,21.74,21.77,295159.0
2024-08-01 11:50:00,21.77,22.08,21.76,22.02,170976.0,21.77,22.08,21.76,22.02,170976.0
2024-08-01 12:00:00,22.03,22.06,21.78,21.85,376659.0,22.03,22.06,21.78,21.85,376659.0
2024-08-01 12:10:00,21.85,21.89,21.7,21.73,237436.0,21.85,21.89,21.7,21.73,237436.0
2024-08-01 12:20:00,21.72,21.76,21.6,21.74,254914.0,21.72,21.76,21.6,21.74,254914.0
2024-08-01 12:30:00,21.73,21.79,21.62,21.62,132856.0,21.73,21.79,21.62,21.62,132856.0
2024-08-01 12:40:00,21.61,21.79,21.56,21.75,180028.0,21.61,21.79,21.56,21.75,180028.0
2024-08-01 12:50:00,21.75,21.83,21.68,21.78,102097.0,21.75,21.83,21.68,21.78,102097.0
2024-08-01 13:00:00,21.79,21.79,21.57,21.63,145808.0,21.79,21.79,21.57,21.63,145808.0
2024-08-01 13:10:00,21.63,21.81,21.62,21.72,228231.0,21.63,21.81,21.62,21.72,228231.0
2024-08-01 13:20:00,21.71,21.84,21.66,21.82,131611.0,21.71,21.84,21.66,21.82,131611.0
2024-08-01 13:30:00,21.81,21.88,21.75,21.76,109689.0,21.81,21.88,21.75,21.76,109689.0
2024-08-01 13:40:00,21.76,21.78,21.67,21.74,103194.0,21.76,21.78,21.67,21.74,103194.0
2024-08-01 13:50:00,21.75,21.9,21.71,21.87,165286.0,21.75,21.9,21.71,21.87,165286.0
2024-08-01 14:00:00,21.87,21.9,21.75,21.84,110334.0,21.87,21.9,21.75,21.84,110334.0
2024-08-01 14:10:00,21.83,21.88,21.76,21.78,74782.0,21.83,21.88,21.76,21.78,74782.0
2024-08-01 14:20:00,21.78,21.87,21.71,21.77,99343.0,21.78,21.87,21.71,21.77,99343.0
2024-08-01 14:30:00,21.77,21.78,21.68,21.73,107806.0,21.77,21.78,21.68,21.73,107806.0
2024-08-01 14:40:00,21.74,21.82,21.68,21.75,165635.0,21.74,21.82,21.68,21.75,165635.0
2024-08-01 14:50:00,21.76,21.83,21.76,21.8,70444.0,21.76,21.83,21.76,21.8,70444.0
2024-08-01 15:00:00,21.79,21.82,21.72,21.81,87689.0,21.79,21.82,21.72,21.81,87689.0
2024-08-01 15:10:00,21.82,21.86,21.74,21.82,74437.0,21.82,21.86,21.74,21.82,74437.0
2024-08-01 15:20:00,21.81,21.94,21.78,21.92,99060.0,21.81,21.94,21.78,21.92,99060.0
2024-08-01 15:30:00,21.92,22.02,21.87,21.89,190314.0,21.92,22.02,21.87,21.89,190314.0
2024-08-01 15:40:00,21.89,21.9,21.76,21.81,133105.0,21.89,21.9,21.76,21.81,133105.0
2024-08-01 15:50:00,21.82,21.88,21.68,21.7,523428.0,21.82,21.88,21.68,21.7,523428.0
2024-08-02 09:30:00,20.95,21.24,20.43,20.8,1008068.0,20.95,21.24,20.43,20.8,1008068.0
2024-08-02 09:40:00,20.82,20.93,20.7,20.88,341032.0,20.82,20.93,20.7,20.88,341032.0
2024-08-02 09:50:00,20.88,20.95,20.73,20.82,156898.0,20.88,20.95,20.73,20.82,156898.0
2024-08-02 10:00:00,20.82,20.93,20.7,20.72,233390.0,20.82,20.93,20.7,20.72,233390.0
2024-08-02 10:10:00,20.73,20.79,20.5,20.7,284421.0,20.73,20.79,20.5,20.7,284421.0
2024-08-02 10:20:00,20.66,20.74,20.57,20.7,202994.0,20.66,20.74,20.57,20.7,202994.0
2024-08-02 10:30:00,20.68,20.77,20.56,20.6,224350.0,20.68,20.77,20.56,20.6,224350.0
2024-08-02 10:40:00,20.59,20.77,20.53,20.76,197461.0,20.59,20.77,20.53,20.76,197461.0
2024-08-02 10:50:00,20.77,20.78,20.47,20.52,258416.0,20.77,20.78,20.47,20.52,258416.0
2024-08-02 11:00:00,20.54,20.64,20.47,20.64,160912.0,20.54,20.64,20.47,20.64,160912.0
2024-08-02 11:10:00,20.62,20.81,20.6,20.7,188647.0,20.62,20.81,20.6,20.7,188647.0
2024-08-02 11:20:00,20.68,20.79,20.65,20.72,98636.0,20.68,20.79,20.65,20.72,98636.0
2024-08-02 11:30:00,20.73,21.06,20.7,21.02,268046.0,20.73,21.06,20.7,21.02,268046.0
2024-08-02 11:40:00,21.01,21.18,20.97,21.03,171837.0,21.01,21.18,20.97,21.03,171837.0
2024-08-02 11:50:00,21.04,21.27,21.0,21.18,203059.0,21.04,21.27,21.0,21.18,203059.0
2024-08-02 12:00:00,21.2,21.3,21.13,21.29,182630.0,21.2,21.3,21.13,21.29,182630.0
2024-08-02 12:10:00,21.31,21.34,21.15,21.3,213634.0,21.31,21.34,21.15,21.3,213634.0
2024-08-02 12:20:00,21.32,21.61,21.32,21.48,288399.0,21.32,21.61,21.32,21.48,288399.0
2024-08-02 12:30:00,21.49,21.51,21.41,21.48,155205.0,21.49,21.51,21.41,21.48,155205.0
2024-08-02 12:40:00,21.48,21.55,21.11,21.13,166251.0,21.48,21.55,21.11,21.13,166251.0
2024-08-02 12:50:00,21.11,21.21,21.0,21.04,201616.0,21.11,21.21,21.0,21.04,201616.0
2024-08-02 13:00:00,21.04,21.14,20.99,21.09,50634.0,21.04,21.14,20.99,21.09,50634.0
2024-08-02 13:10:00,21.07,21.12,20.95,21.01,125201.0,21.07,21.12,20.95,21.01,125201.0
2024-08-02 13:20:00,20.99,20.99,20.88,20.93,81669.0,20.99,20.99,20.88,20.93,81669.0
2024-08-02 13:30:00,20.93,20.96,20.82,20.84,76517.0,20.93,20.96,20.82,20.84,76517.0
2024-08-02 13:40:00,20.84,20.87,20.77,20.83,63318.0,20.84,20.87,20.77,20.83,63318.0
2024-08-02 13:50:00,20.82,20.9,20.78,20.8,91647.0,20.82,20.9,20.78,20.8,91647.0
2024-08-02 14:00:00,20.81,20.93,20.76,20.88,58991.0,20.81,20.93,20.76,20.88,58991.0
2024-08-02 14:10:00,20.9,20.93,20.79,20.82,81005.0,20.9,20.93,20.79,20.82,81005.0
2024-08-02 14:20:00,20.81,21.03,20.81,21.02,95365.0,20.81,21.03,20.81,21.02,95365.0
2024-08-02 14:30:00,21.02,21.06,20.96,21.03,46599.0,21.02,21.06,20.96,21.03,46599.0
2024-08-02 14:40:00,21.02,21.03,20.95,20.96,60746.0,21.02,21.03,20.95,20.96,60746.0
2024-08-02 14:50:00,20.96,21.1,20.95,20.99,80487.0,20.96,21.1,20.95,20.99,80487.0
2024-08-02 15:00:00,21.0,21.01,20.89,20.95,51640.0,21.0,21.01,20.89,20.95,51640.0
2024-08-02 15:10:00,20.95,21.07,20.9,21.0,52647.0,20.95,21.07,20.9,21.0,52647.0
2024-08-02 15:20:00,21.0,21.08,20.99,21.07,121689.0,21.0,21.08,20.99,21.07,121689.0
2024-08-02 15:30:00,21.07,21.11,20.97,20.98,136804.0,21.07,21.11,20.97,20.98,136804.0
2024-08-02 15:40:00,20.97,21.09,20.93,21.01,132007.0,20.97,21.09,20.93,21.01,132007.0
2024-08-02 15:50:00,21.0,21.09,20.9,21.07,515927.0,21.0,21.09,20.9,21.07,515927.0
2024-08-05 09:30:00,18.83,19.8,18.73,19.72,1429600.0,18.83,19.8,18.73,19.72,1429600.0
2024-08-05 09:40:00,19.72,19.9,19.2,19.89,524093.0,19.72,19.9,19.2,19.89,524093.0
2024-08-05 09:50:00,19.89,19.89,19.57,19.66,325030.0,19.89,19.89,19.57,19.66,325030.0
2024-08-05 10:00:00,19.65,20.33,19.65,19.85,580226.0,19.65,20.33,19.65,19.85,580226.0
2024-08-05 10:10:00,19.85,20.07,19.66,20.0,288294.0,19.85,20.07,19.66,20.0,288294.0
2024-08-05 10:20:00,19.99,20.01,19.46,19.47,375508.0,19.99,20.01,19.46,19.47,375508.0
2024-08-05 10:30:00,19.49,19.76,19.49,19.72,206939.0,19.49,19.76,19.49,19.72,206939.0
2024-08-05 10:40:00,19.72,19.8,19.61,19.68,198248.0,19.72,19.8,19.61,19.68,198248.0
2024-08-05 10:50:00,19.67,19.9,19.61,19.63,189698.0,19.67,19.9,19.61,19.63,189698.0
2024-08-05 11:00:00,19.64,19.78,19.52,19.71,198968.0,19.64,19.78,19.52,19.71,198968.0
2024-08-05 11:10:00,19.73,19.91,19.71,19.9,174549.0,19.73,19.91,19.71,19.9,174549.0
2024-08-05 11:20:00,19.9,20.02,19.8,19.85,237839.0,19.9,20.02,19.8,19.85,237839.0
2024-08-05 11:30:00,19.85,20.27,19.84,20.21,153763.0,19.85,20.27,19.84,20.21,153763.0
2024-08-05 11:40:00,20.23,20.24,19.99,20.18,158916.0,20.23,20.24,19.99,20.18,158916.0
2024-08-05 11:50:00,20.17,20.24,20.01,20.05,189285.0,20.17,20.24,20.01,20.05,189285.0
2024-08-05 12:00:00,20.05,20.17,20.03,20.11,114044.0,20.05,20.17,20.03,20.11,114044.0
2024-08-05 12:10:00,20.09,20.17,20.05,20.13,98578.0,20.09,20.17,20.05,20.13,98578.0
2024-08-05 12:20:00,20.14,20.19,20.06,20.15,89978.0,20.14,20.19,20.06,20.15,89978.0
2024-08-05 12:30:00,20.15,20.25,20.1,20.21,132719.0,20.15,20.25,20.1,20.21,132719.0
2024-08-05 12:40:00,20.21,20.31,20.17,20.3,145995.0,20.21,20.31,20.17,20.3,145995.0
2024-08-05 12:50:00,20.3,20.38,20.14,20.29,145586.0,20.3,20.38,20.14,20.29,145586.0
2024-08-05 13:00:00,20.3,20.35,20.14,20.21,105233.0,20.3,20.35,20.14,20.21,105233.0
2024-08-05 13:10:00,20.21,20.32,20.1,20.3,77060.0,20.21,20.32,20.1,20.3,77060.0
2024-08-05 13:20:00,20.3,20.37,20.24,20.28,58110.0,20.3,20.37,20.24,20.28,58110.0
2024-08-05 13:30:00,20.27,20.43,20.26,20.39,79954.0,20.27,20.43,20.26,20.39,79954.0
2024-08-05 13:40:00,20.4,20.5,20.39,20.42,102498.0,20.4,20.5,20.39,20.42,102498.0
2024-08-05 13:50:00,20.42,20.46,20.36,20.41,59580.0,20.42,20.46,20.36,20.41,59580.0
2024-08-05 14:00:00,20.41,20.42,20.22,20.26,74059.0,20.41,20.42,20.22,20.26,74059.0
2024-08-05 14:10:00,20.26,20.38,20.21,20.28,101080.0,20.26,20.38,20.21,20.28,101080.0
2024-08-05 14:20:00,20.26,20.29,20.16,20.2,82557.0,20.26,20.29,20.16,20.2,82557.0
2024-08-05 14:30:00,20.19,20.22,20.11,20.15,109471.0,20.19,20.22,20.11,20.15,109471.0
2024-08-05 14:40:00,20.15,20.19,20.09,20.16,133377.0,20.15,20.19,20.09,20.16,133377.0
2024-08-05 14:50:00,20.15,20.38,20.15,20.32,131734.0,20.15,20.38,20.15,20.32,131734.0
2024-08-05 15:00:00,20.33,20.45,20.26,20.32,119098.0,20.33,20.45,20.26,20.32,119098.0
2024-08-05 15:10:00,20.33,20.38,20.31,20.34,112880.0,20.33,20.38,20.31,20.34,112880.0
2024-08-05 15:20:00,20.35,20.57,20.34,20.57,189589.0,20.35,20.57,20.34,20.57,189589.0
2024-08-05 15:30:00,20.57,20.73,20.52,20.68,165605.0,20.57,20.73,20.52,20.68,165605.0
2024-08-05 15:40:00,20.69,20.8,20.59,20.64,205290.0,20.69,20.8,20.59,20.64,205290.0
2024-08-05 15:50:00,20.65,20.72,20.62,20.66,412347.0,20.65,20.72,20.62,20.66,412347.0
2024-08-06 09:30:00,21.02,21.06,20.55,20.81,668092.0,21.02,21.06,20.55,20.81,668092.0
2024-08-06 09:40:00,20.82,20.85,20.26,20.71,277807.0,20.82,20.85,20.26,20.71,277807.0
2024-08-06 09:50:00,20.73,20.9,20.62,20.76,169537.0,20.73,20.9,20.62,20.76,169537.0
2024-08-06 10:00:00,20.75,20.84,20.64,20.79,143030.0,20.75,20.84,20.64,20.79,143030.0
2024-08-06 10:10:00,20.79,20.8,20.58,20.7,140541.0,20.79,20.8,20.58,20.7,140541.0
2024-08-06 10:20:00,20.68,20.72,20.53,20.54,95251.0,20.68,20.72,20.53,20.54,95251.0
2024-08-06 10:30:00,20.51,20.77,20.46,20.73,158259.0,20.51,20.77,20.46,20.73,158259.0
2024-08-06 10:40:00,20.71,21.05,20.67,20.98,173317.0,20.71,21.05,20.67,20.98,173317.0
2024-08-06 10:50:00,20.96,20.98,20.81,20.84,81604.0,20.96,20.98,20.81,20.84,81604.0
2024-08-06 11:00:00,20.85,20.86,20.77,20.79,43236.0,20.85,20.86,20.77,20.79,43236.0
2024-08-06 11:10:00,20.79,20.8,20.63,20.7,73500.0,20.79,20.8,20.63,20.7,73500.0
2024-08-06 11:20:00,20.7,20.72,20.45,20.45,108836.0,20.7,20.72,20.45,20.45,108836.0
2024-08-06 11:30:00,20.46,20.62,20.43,20.5,62311.0,20.46,20.62,20.43,20.5,62311.0
2024-08-06 11:40:00,20.51,20.65,20.5,20.65,49926.0,20.51,20.65,20.5,20.65,49926.0
2024-08-06 11:50:00,20.65,20.73,20.6,20.61,59993.0,20.65,20.73,20.6,20.61,59993.0
2024-08-06 12:00:00,20.62,20.68,20.57,20.68,50579.0,20.62,20.68,20.57,20.68,50579.0
2024-08-06 12:10:00,20.66,20.83,20.63,20.8,86256.0,20.66,20.83,20.63,20.8,86256.0
2024-08-06 12:20:00,20.8,20.84,20.74,20.83,168369.0,20.8,20.84,20.74,20.83,168369.0
2024-08-06 12:30:00,20.83,20.9,20.81,20.9,68986.0,20.83,20.9,20.81,20.9,68986.0
2024-08-06 12:40:00,20.9,20.92,20.84,20.88,40787.0,20.9,20.92,20.84,20.88,40787.0
2024-08-06 12:50:00,20.87,20.98,20.86,20.92,69681.0,20.87,20.98,20.86,20.92,69681.0
2024-08-06 13:00:00,20.92,20.95,20.72,20.78,125614.0,20.92,20.95,20.72,20.78,125614.0
2024-08-06 13:10:00,20.78,20.89,20.75,20.89,59150.0,20.78,20.89,20.75,20.89,59150.0
2024-08-06 13:20:00,20.89,20.92,20.78,20.82,133569.0,20.89,20.92,20.78,20.82,133569.0
2024-08-06 13:30:00,20.82,20.93,20.82,20.91,49356.0,20.82,20.93,20.82,20.91,49356.0
2024-08-06 13:40:00,20.93,21.21,20.93,21.16,227344.0,20.93,21.21,20.93,21.16,227344.0
2024-08-06 13:50:00,21.16,21.24,21.09,21.1,166722.0,21.16,21.24,21.09,21.1,166722.0
2024-08-06 14:00:00,21.11,21.24,21.1,21.24,80185.0,21.11,21.24,21.1,21.24,80185.0
2024-08-06 14:10:00,21.24,21.38,21.18,21.36,143442.0,21.24,21.38,21.18,21.36,143442.0
2024-08-06 14:20:00,21.36,21.43,21.26,21.34,138551.0,21.36,21.43,21.26,21.34,138551.0
2024-08-06 14:30:00,21.34,21.48,21.28,21.46,189620.0,21.34,21.48,21.28,21.46,189620.0
2024-08-06 14:40:00,21.47,21.58,21.4,21.47,206414.0,21.47,21.58,21.4,21.47,206414.0
2024-08-06 14:50:00,21.47,21.5,21.32,21.4,137490.0,21.47,21.5,21.32,21.4,137490.0
2024-08-06 15:00:00,21.39,21.39,21.18,21.3,101243.0,21.39,21.39,21.18,21.3,101243.0
2024-08-06 15:10:00,21.31,21.39,21.23,21.24,57703.0,21.31,21.39,21.23,21.24,57703.0
2024-08-06 15:20:00,21.26,21.39,21.25,21.33,72112.0,21.26,21.39,21.25,21.33,72112.0
2024-08-06 15:30:00,21.34,21.5,21.32,21.49,120109.0,21.34,21.5,21.32,21.49,120109.0
2024-08-06 15:40:00,21.49,21.53,21.37,21.43,119384.0,21.49,21.53,21.37,21.43,119384.0
2024-08-06 15:50:00,21.43,21.49,21.25,21.27,294670.0,21.43,21.49,21.25,21.27,294670.0
2024-08-07 09:30:00,21.15,21.36,20.99,21.22,331176.0,21.15,21.36,20.99,21.22,331176.0
2024-08-07 09:40:00,21.22,21.35,21.11,21.25,272927.0,21.22,21.35,21.11,21.25,272927.0
2024-08-07 09:50:00,21.25,21.46,21.17,21.35,206245.0,21.25,21.46,21.17,21.35,206245.0
2024-08-07 10:00:00,21.38,21.39,21.22,21.29,88749.0,21.38,21.39,21.22,21.29,88749.0
2024-08-07 10:10:00,21.3,21.35,21.02,21.08,210558.0,21.3,21.35,21.02,21.08,210558.0
2024-08-07 10:20:00,21.1,21.26,20.96,20.97,153705.0,21.1,21.26,20.96,20.97,153705.0
2024-08-07 10:30:00,20.99,21.06,20.95,20.95,127788.0,20.99,21.06,20.95,20.95,127788.0
2024-08-07 10:40:00,20.95,21.23,20.95,21.22,132393.0,20.95,21.23,20.95,21.22,132393.0
2024-08-07 10:50:00,21.23,21.24,21.12,21.14,113284.0,21.23,21.24,21.12,21.14,113284.0
2024-08-07 11:00:00,21.14,21.31,21.03,21.3,81609.0,21.14,21.31,21.03,21.3,81609.0
2024-08-07 11:10:00,21.3,21.34,21.2,21.25,75779.0,21.3,21.34,21.2,21.25,75779.0
2024-08-07 11:20:00,21.26,21.33,21.21,21.32,80999.0,21.26,21.33,21.21,21.32,80999.0
2024-08-07 11:30:00,21.32,21.38,21.27,21.29,100003.0,21.32,21.38,21.27,21.29,100003.0
2024-08-07 11:40:00,21.28,21.3,21.07,21.14,81190.0,21.28,21.3,21.07,21.14,81190.0
2024-08-07 11:50:00,21.14,21.29,21.11,21.27,92223.0,21.14,21.29,21.11,21.27,92223.0
2024-08-07 12:00:00,21.27,21.27,21.08,21.16,99121.0,21.27,21.27,21.08,21.16,99121.0
2024-08-07 12:10:00,21.17,21.18,21.11,21.12,39281.0,21.17,21.18,21.11,21.12,39281.0
2024-08-07 12:20:00,21.11,21.18,21.04,21.13,92371.0,21.11,21.18,21.04,21.13,92371.0
2024-08-07 12:30:00,21.12,21.13,20.98,21.07,94234.0,21.12,21.13,20.98,21.07,94234.0
2024-08-07 12:40:00,21.05,21.15,21.0,21.02,96036.0,21.05,21.15,21.0,21.02,96036.0
2024-08-07 12:50:00,21.01,21.01,20.86,20.92,121132.0,21.01,21.01,20.86,20.92,121132.0
2024-08-07 13:00:00,20.91,20.93,20.72,20.73,104106.0,20.91,20.93,20.72,20.73,104106.0
2024-08-07 13:10:00,20.74,20.78,20.66,20.68,90046.0,20.74,20.78,20.66,20.68,90046.0
2024-08-07 13:20:00,20.68,20.87,20.67,20.81,129297.0,20.68,20.87,20.67,20.81,129297.0
2024-08-07 13:30:00,20.8,20.97,20.8,20.89,94940.0,20.8,20.97,20.8,20.89,94940.0
2024-08-07 13:40:00,20.89,20.9,20.72,20.73,75190.0,20.89,20.9,20.72,20.73,75190.0
2024-08-07 13:50:00,20.73,20.79,20.63,20.67,76336.0,20.73,20.79,20.63,20.67,76336.0
2024-08-07 14:00:00,20.66,20.75,20.63,20.66,66848.0,20.66,20.75,20.63,20.66,66848.0
2024-08-07 14:10:00,20.67,20.69,20.51,20.53,114995.0,20.67,20.69,20.51,20.53,114995.0
2024-08-07 14:20:00,20.53,20.64,20.46,20.62,145149.0,20.53,20.64,20.46,20.62,145149.0
2024-08-07 14:30:00,20.6,20.61,20.48,20.52,83487.0,20.6,20.61,20.48,20.52,83487.0
2024-08-07 14:40:00,20.52,20.58,20.38,20.43,87406.0,20.52,20.58,20.38,20.43,87406.0
2024-08-07 14:50:00,20.45,20.53,20.42,20.48,88232.0,20.45,20.53,20.42,20.48,88232.0
2024-08-07 15:00:00,20.5,20.72,20.45,20.65,149394.0,20.5,20.72,20.45,20.65,149394.0
2024-08-07 15:10:00,20.66,20.73,20.57,20.63,47089.0,20.66,20.73,20.57,20.63,47089.0
2024-08-07 15:20:00,20.63,20.68,20.53,20.56,90669.0,20.63,20.68,20.53,20.56,90669.0
2024-08-07 15:30:00,20.58,20.72,20.53,20.7,81887.0,20.58,20.72,20.53,20.7,81887.0
2024-08-07 15:40:00,20.71,20.86,20.67,20.82,138870.0,20.71,20.86,20.67,20.82,138870.0
2024-08-07 15:50:00,20.82,21.04,20.7,20.84,598945.0,20.82,21.04,20.7,20.84,598945.0
2024-08-08 09:30:00,21.01,21.23,20.89,21.06,281281.0,21.01,21.23,20.89,21.06,281281.0
2024-08-08 09:40:00,21.06,21.18,20.83,20.85,213169.0,21.06,21.18,20.83,20.85,213169.0
2024-08-08 09:50:00,20.86,21.23,20.81,21.12,165069.0,20.86,21.23,20.81,21.12,165069.0
2024-08-08 10:00:00,21.15,21.23,21.1,21.21,80520.0,21.15,21.23,21.1,21.21,80520.0
2024-08-08 10:10:00,21.22,21.22,21.01,21.11,81912.0,21.22,21.22,21.01,21.11,81912.0
2024-08-08 10:20:00,21.1,21.34,21.07,21.34,119639.0,21.1,21.34,21.07,21.34,119639.0
2024-08-08 10:30:00,21.34,21.54,21.33,21.47,283235.0,21.34,21.54,21.33,21.47,283235.0
2024-08-08 10:40:00,21.47,21.5,21.35,21.38,128415.0,21.47,21.5,21.35,21.38,128415.0
2024-08-08 10:50:00,21.37,21.54,21.35,21.51,109848.0,21.37,21.54,21.35,21.51,109848.0
2024-08-08 11:00:00,21.51,21.59,21.36,21.37,162449.0,21.51,21.59,21.36,21.37,162449.0
2024-08-08 11:10:00,21.4,21.43,21.23,21.39,180358.0,21.4,21.43,21.23,21.39,180358.0
2024-08-08 11:20:00,21.39,21.58,21.34,21.52,138168.0,21.39,21.58,21.34,21.52,138168.0
2024-08-08 11:30:00,21.53,21.62,21.51,21.6,136718.0,21.53,21.62,21.51,21.6,136718.0
2024-08-08 11:40:00,21.59,21.6,21.37,21.49,121402.0,21.59,21.6,21.37,21.49,121402.0
2024-08-08 11:50:00,21.5,21.62,21.5,21.58,70924.0,21.5,21.62,21.5,21.58,70924.0
2024-08-08 12:00:00,21.57,21.68,21.57,21.59,120737.0,21.57,21.68,21.57,21.59,120737.0
2024-08-08 12:10:00,21.56,21.61,21.48,21.53,48097.0,21.56,21.61,21.48,21.53,48097.0
2024-08-08 12:20:00,21.54,21.64,21.54,21.61,65446.0,21.54,21.64,21.54,21.61,65446.0
2024-08-08 12:30:00,21.61,21.61,21.4,21.41,93356.0,21.61,21.61,21.4,21.41,93356.0
2024-08-08 12:40:00,21.44,21.54,21.33,21.53,106348.0,21.44,21.54,21.33,21.53,106348.0
2024-08-08 12:50:00,21.52,21.63,21.47,21.53,78082.0,21.52,21.63,21.47,21.53,78082.0
2024-08-08 13:00:00,21.55,21.57,21.38,21.53,54503.0,21.55,21.57,21.38,21.53,54503.0
2024-08-08 13:10:00,21.51,21.57,21.49,21.54,33193.0,21.51,21.57,21.49,21.54,33193.0
2024-08-08 13:20:00,21.53,21.63,21.52,21.63,50572.0,21.53,21.63,21.52,21.63,50572.0
2024-08-08 13:30:00,21.62,21.64,21.54,21.62,62889.0,21.62,21.64,21.54,21.62,62889.0
2024-08-08 13:40:00,21.6,21.8,21.6,21.75,158369.0,21.6,21.8,21.6,21.75,158369.0
2024-08-08 13:50:00,21.76,21.83,21.72,21.8,216366.0,21.76,21.83,21.72,21.8,216366.0
2024-08-08 14:00:00,21.78,21.88,21.75,21.83,75212.0,21.78,21.88,21.75,21.83,75212.0
2024-08-08 14:10:00,21.83,21.87,21.79,21.84,60199.0,21.83,21.87,21.79,21.84,60199.0
2024-08-08 14:20:00,21.83,21.87,21.79,21.84,69942.0,21.83,21.87,21.79,21.84,69942.0
2024-08-08 14:30:00,21.85,21.86,21.74,21.76,50946.0,21.85,21.86,21.74,21.76,50946.0
2024-08-08 14:40:00,21.76,21.78,21.63,21.78,79329.0,21.76,21.78,21.63,21.78,79329.0
2024-08-08 14:50:00,21.78,21.82,21.73,21.77,47686.0,21.78,21.82,21.73,21.77,47686.0
2024-08-08 15:00:00,21.75,21.88,21.71,21.86,81369.0,21.75,21.88,21.71,21.86,81369.0
2024-08-08 15:10:00,21.86,21.88,21.69,21.82,89227.0,21.86,21.88,21.69,21.82,89227.0
2024-08-08 15:20:00,21.84,21.88,21.76,21.77,86097.0,21.84,21.88,21.76,21.77,86097.0
2024-08-08 15:30:00,21.78,21.81,21.73,21.75,104596.0,21.78,21.81,21.73,21.75,104596.0
2024-08-08 15:40:00,21.74,21.83,21.73,21.76,85608.0,21.74,21.83,21.73,21.76,85608.0
2024-08-08 15:50:00,21.76,21.84,21.74,21.74,255167.0,21.76,21.84,21.74,21.74,255167.0
2024-08-09 09:30:00,21.51,21.82,21.46,21.59,211258.0,21.51,21.82,21.46,21.59,211258.0
2024-08-09 09:40:00,21.58,21.72,21.53,21.61,78565.0,21.58,21.72,21.53,21.61,78565.0
2024-08-09 09:50:00,21.62,21.91,21.62,21.82,184437.0,21.62,21.91,21.62,21.82,184437.0
2024-08-09 10:00:00,21.8,22.0,21.67,21.9,110815.0,21.8,22.0,21.67,21.9,110815.0
2024-08-09 10:10:00,21.9,22.0,21.79,21.85,86726.0,21.9,22.0,21.79,21.85,86726.0
2024-08-09 10:20:00,21.84,21.87,21.75,21.84,52359.0,21.84,21.87,21.75,21.84,52359.0
2024-08-09 10:30:00,21.85,21.9,21.7,21.83,86163.0,21.85,21.9,21.7,21.83,86163.0
2024-08-09 10:40:00,21.83,21.94,21.82,21.88,60265.0,21.83,21.94,21.82,21.88,60265.0
2024-08-09 10:50:00,21.89,21.99,21.84,21.95,138739.0,21.89,21.99,21.84,21.95,138739.0
2024-08-09 11:00:00,21.95,22.09,21.94,22.0,117777.0,21.95,22.09,21.94,22.0,117777.0
2024-08-09 11:10:00,22.0,22.05,21.94,21.98,98485.0,22.0,22.05,21.94,21.98,98485.0
2024-08-09 11:20:00,21.98,22.06,21.9,21.92,71364.0,21.98,22.06,21.9,21.92,71364.0
2024-08-09 11:30:00,21.94,21.96,21.87,21.88,48403.0,21.94,21.96,21.87,21.88,48403.0
2024-08-09 11:40:00,21.88,21.93,21.84,21.86,40851.0,21.88,21.93,21.84,21.86,40851.0
2024-08-09 11:50:00,21.86,21.86,21.61,21.63,145008.0,21.86,21.86,21.61,21.63,145008.0
2024-08-09 12:00:00,21.62,21.81,21.62,21.78,35747.0,21.62,21.81,21.62,21.78,35747.0
2024-08-09 12:10:00,21.77,21.79,21.57,21.57,85662.0,21.77,21.79,21.57,21.57,85662.0
2024-08-09 12:20:00,21.58,21.67,21.52,21.64,59881.0,21.58,21.67,21.52,21.64,59881.0
2024-08-09 12:30:00,21.65,21.75,21.62,21.68,84888.0,21.65,21.75,21.62,21.68,84888.0
2024-08-09 12:40:00,21.68,21.76,21.66,21.72,34664.0,21.68,21.76,21.66,21.72,34664.0
2024-08-09 12:50:00,21.71,21.84,21.71,21.83,43215.0,21.71,21.84,21.71,21.83,43215.0
2024-08-09 13:00:00,21.82,21.91,21.78,21.9,36656.0,21.82,21.91,21.78,21.9,36656.0
2024-08-09 13:10:00,21.89,21.92,21.82,21.86,56982.0,21.89,21.92,21.82,21.86,56982.0
2024-08-09 13:20:00,21.86,21.96,21.8,21.93,69804.0,21.86,21.96,21.8,21.93,69804.0
2024-08-09 13:30:00,21.94,21.95,21.89,21.92,42511.0,21.94,21.95,21.89,21.92,42511.0
2024-08-09 13:40:00,21.91,21.97,21.9,21.93,55491.0,21.91,21.97,21.9,21.93,55491.0
2024-08-09 13:50:00,21.93,22.05,21.68,21.93,223934.0,21.93,22.05,21.68,21.93,223934.0
2024-08-09 14:00:00,21.93,22.17,21.88,22.16,148014.0,21.93,22.17,21.88,22.16,148014.0
2024-08-09 14:10:00,22.16,22.17,22.03,22.1,157773.0,22.16,22.17,22.03,22.1,157773.0
2024-08-09 14:20:00,22.09,22.11,21.88,21.91,157081.0,22.09,22.11,21.88,21.91,157081.0
2024-08-09 14:30:00,21.95,22.06,21.91,22.05,63353.0,21.95,22.06,21.91,22.05,63353.0
2024-08-09 14:40:00,22.04,22.08,22.01,22.05,64886.0,22.04,22.08,22.01,22.05,64886.0
2024-08-09 14:50:00,22.05,22.13,22.0,22.11,81501.0,22.05,22.13,22.0,22.11,81501.0
2024-08-09 15:00:00,22.12,22.12,21.92,21.97,83467.0,22.12,22.12,21.92,21.97,83467.0
2024-08-09 15:10:00,21.98,22.01,21.95,22.0,48636.0,21.98,22.01,21.95,22.0,48636.0
2024-08-09 15:20:00,22.0,22.01,21.88,21.98,64963.0,22.0,22.01,21.88,21.98,64963.0
2024-08-09 15:30:00,21.96,21.99,21.81,21.9,112459.0,21.96,21.99,21.81,21.9,112459.0
2024-08-09 15:40:00,21.91,21.94,21.8,21.93,190154.0,21.91,21.94,21.8,21.93,190154.0
2024-08-09 15:50:00,21.94,22.03,21.92,21.94,270951.0,21.94,22.03,21.92,21.94,270951.0
2024-08-12 09:30:00,21.98,22.2,21.79,21.81,265743.0,21.98,22.2,21.79,21.81,265743.0
2024-08-12 09:40:00,21.78,22.0,21.74,21.9,153626.0,21.78,22.0,21.74,21.9,153626.0
2024-08-12 09:50:00,21.93,21.97,21.84,21.95,93164.0,21.93,21.97,21.84,21.95,93164.0
2024-08-12 10:00:00,21.95,22.27,21.92,22.18,202291.0,21.95,22.27,21.92,22.18,202291.0
2024-08-12 10:10:00,22.15,22.15,21.95,21.99,123003.0,22.15,22.15,21.95,21.99,123003.0
2024-08-12 10:20:00,21.97,22.12,21.93,22.04,69251.0,21.97,22.12,21.93,22.04,69251.0
2024-08-12 10:30:00,22.04,22.19,22.03,22.16,75539.0,22.04,22.19,22.03,22.16,75539.0
2024-08-12 10:40:00,22.16,22.21,22.08,22.13,77733.0,22.16,22.21,22.08,22.13,77733.0
2024-08-12 10:50:00,22.13,22.13,22.0,22.01,60275.0,22.13,22.13,22.0,22.01,60275.0
2024-08-12 11:00:00,22.01,22.19,21.99,22.0,82336.0,22.01,22.19,21.99,22.0,82336.0
2024-08-12 11:10:00,22.0,22.07,21.87,21.92,84054.0,22.0,22.07,21.87,21.92,84054.0
2024-08-12 11:20:00,21.9,21.97,21.71,21.78,237696.0,21.9,21.97,21.71,21.78,237696.0
2024-08-12 11:30:00,21.76,21.77,21.61,21.63,92673.0,21.76,21.77,21.61,21.63,92673.0
2024-08-12 11:40:00,21.62,21.76,21.62,21.76,68646.0,21.62,21.76,21.62,21.76,68646.0
2024-08-12 11:50:00,21.76,21.84,21.7,21.84,65548.0,21.76,21.84,21.7,21.84,65548.0
2024-08-12 12:00:00,21.84,21.84,21.7,21.71,86160.0,21.84,21.84,21.7,21.71,86160.0
2024-08-12 12:10:00,21.7,21.72,21.62,21.69,59668.0,21.7,21.72,21.62,21.69,59668.0
2024-08-12 12:20:00,21.68,21.69,21.56,21.65,74092.0,21.68,21.69,21.56,21.65,74092.0
2024-08-12 12:30:00,21.65,21.7,21.58,21.63,35275.0,21.65,21.7,21.58,21.63,35275.0
2024-08-12 12:40:00,21.63,21.67,21.58,21.67,32432.0,21.63,21.67,21.58,21.67,32432.0
2024-08-12 12:50:00,21.66,21.67,21.56,21.56,40041.0,21.66,21.67,21.56,21.56,40041.0
2024-08-12 13:00:00,21.56,21.64,21.5,21.62,115861.0,21.56,21.64,21.5,21.62,115861.0
2024-08-12 13:10:00,21.62,21.62,21.46,21.6,62889.0,21.62,21.62,21.46,21.6,62889.0
2024-08-12 13:20:00,21.6,21.67,21.52,21.56,59611.0,21.6,21.67,21.52,21.56,59611.0
2024-08-12 13:30:00,21.57,21.63,21.55,21.6,27809.0,21.57,21.63,21.55,21.6,27809.0
2024-08-12 13:40:00,21.61,21.62,21.5,21.53,39159.0,21.61,21.62,21.5,21.53,39159.0
2024-08-12 13:50:00,21.5,21.53,21.45,21.5,42643.0,21.5,21.53,21.45,21.5,42643.0
2024-08-12 14:00:00,21.5,21.59,21.47,21.59,72385.0,21.5,21.59,21.47,21.59,72385.0
2024-08-12 14:10:00,21.59,21.65,21.56,21.59,52658.0,21.59,21.65,21.56,21.59,52658.0
2024-08-12 14:20:00,21.58,21.59,21.55,21.57,23965.0,21.58,21.59,21.55,21.57,23965.0
2024-08-12 14:30:00,21.57,21.59,21.54,21.58,13823.0,21.57,21.59,21.54,21.58,13823.0
2024-08-12 14:40:00,21.58,21.63,21.53,21.58,26696.0,21.58,21.63,21.53,21.58,26696.0
2024-08-12 14:50:00,21.59,21.7,21.57,21.6,64737.0,21.59,21.7,21.57,21.6,64737.0
2024-08-12 15:00:00,21.6,21.6,21.51,21.57,52146.0,21.6,21.6,21.51,21.57,52146.0
2024-08-12 15:10:00,21.58,21.68,21.58,21.67,35295.0,21.58,21.68,21.58,21.67,35295.0
2024-08-12 15:20:00,21.66,21.69,21.62,21.63,46278.0,21.66,21.69,21.62,21.63,46278.0
2024-08-12 15:30:00,21.63,21.7,21.63,21.67,41613.0,21.63,21.7,21.63,21.67,41613.0
2024-08-12 15:40:00,21.67,21.7,21.62,21.63,87915.0,21.67,21.7,21.62,21.63,87915.0
2024-08-12 15:50:00,21.63,21.99,21.58,21.99,622875.0,21.63,21.99,21.58,21.99,622875.0
2024-08-13 09:30:00,21.96,22.21,21.86,21.99,170846.0,21.96,22.21,21.86,21.99,170846.0
2024-08-13 09:40:00,22.0,22.14,22.0,22.05,102599.0,22.0,22.14,22.0,22.05,102599.0
2024-08-13 09:50:00,22.07,22.17,21.91,21.98,127260.0,22.07,22.17,21.91,21.98,127260.0
2024-08-13 10:00:00,21.96,22.06,21.88,22.0,120194.0,21.96,22.06,21.88,22.0,120194.0
2024-08-13 10:10:00,21.99,22.12,21.89,21.99,131939.0,21.99,22.12,21.89,21.99,131939.0
2024-08-13 10:20:00,21.99,22.09,21.98,22.08,67777.0,21.99,22.09,21.98,22.08,67777.0
2024-08-13 10:30:00,22.06,22.06,21.87,21.94,87851.0,22.06,22.06,21.87,21.94,87851.0
2024-08-13 10:40:00,21.93,22.1,21.91,22.06,71145.0,21.93,22.1,21.91,22.06,71145.0
2024-08-13 10:50:00,22.06,22.1,21.93,21.95,66552.0,22.06,22.1,21.93,21.95,66552.0
2024-08-13 11:00:00,21.95,22.03,21.9,21.96,69413.0,21.95,22.03,21.9,21.96,69413.0
2024-08-13 11:10:00,21.95,22.07,21.92,21.97,62548.0,21.95,22.07,21.92,21.97,62548.0
2024-08-13 11:20:00,21.98,22.08,21.94,22.08,56379.0,21.98,22.08,21.94,22.08,56379.0
2024-08-13 11:30:00,22.08,22.22,22.06,22.17,144783.0,22.08,22.22,22.06,22.17,144783.0
2024-08-13 11:40:00,22.17,22.34,22.17,22.32,155862.0,22.17,22.34,22.17,22.32,155862.0
2024-08-13 11:50:00,22.31,22.36,22.17,22.19,140393.0,22.31,22.36,22.17,22.19,140393.0
2024-08-13 12:00:00,22.19,22.25,22.13,22.2,64879.0,22.19,22.25,22.13,22.2,64879.0
2024-08-13 12:10:00,22.22,22.29,22.19,22.26,36979.0,22.22,22.29,22.19,22.26,36979.0
2024-08-13 12:20:00,22.27,22.27,22.18,22.2,38320.0,22.27,22.27,22.18,22.2,38320.0
2024-08-13 12:30:00,22.19,22.21,22.16,22.18,23712.0,22.19,22.21,22.16,22.18,23712.0
2024-08-13 12:40:00,22.19,22.29,22.17,22.29,56671.0,22.19,22.29,22.17,22.29,56671.0
2024-08-13 12:50:00,22.29,22.33,22.26,22.29,40338.0,22.29,22.33,22.26,22.29,40338.0
2024-08-13 13:00:00,22.29,22.37,22.29,22.33,102788.0,22.29,22.37,22.29,22.33,102788.0
2024-08-13 13:10:00,22.33,22.38,22.28,22.33,44117.0,22.33,22.38,22.28,22.33,44117.0
2024-08-13 13:20:00,22.34,22.35,22.25,22.29,51840.0,22.34,22.35,22.25,22.29,51840.0
2024-08-13 13:30:00,22.3,22.31,22.19,22.24,50224.0,22.3,22.31,22.19,22.24,50224.0
2024-08-13 13:40:00,22.24,22.27,22.13,22.18,68026.0,22.24,22.27,22.13,22.18,68026.0
2024-08-13 13:50:00,22.18,22.29,22.17,22.22,45243.0,22.18,22.29,22.17,22.22,45243.0
2024-08-13 14:00:00,22.23,22.23,22.18,22.2,39158.0,22.23,22.23,22.18,22.2,39158.0
2024-08-13 14:10:00,22.2,22.22,22.18,22.19,29262.0,22.2,22.22,22.18,22.19,29262.0
2024-08-13 14:20:00,22.2,22.25,22.14,22.16,70295.0,22.2,22.25,22.14,22.16,70295.0
2024-08-13 14:30:00,22.16,22.25,22.13,22.25,46432.0,22.16,22.25,22.13,22.25,46432.0
2024-08-13 14:40:00,22.24,22.25,22.17,22.22,34684.0,22.24,22.25,22.17,22.22,34684.0
2024-08-13 14:50:00,22.23,22.25,22.16,22.2,34533.0,22.23,22.25,22.16,22.2,34533.0
2024-08-13 15:00:00,22.2,22.22,22.12,22.15,71753.0,22.2,22.22,22.12,22.15,71753.0
2024-08-13 15:10:00,22.15,22.23,22.1,22.11,60194.0,22.15,22.23,22.1,22.11,60194.0
2024-08-13 15:20:00,22.1,22.21,22.08,22.17,97350.0,22.1,22.21,22.08,22.17,97350.0
2024-08-13 15:30:00,22.16,22.29,22.16,22.29,63071.0,22.16,22.29,22.16,22.29,63071.0
2024-08-13 15:40:00,22.3,22.36,22.24,22.36,136963.0,22.3,22.36,22.24,22.36,136963.0
2024-08-13 15:50:00,22.36,22.36,22.25,22.26,227837.0,22.36,22.36,22.25,22.26,227837.0
2024-08-14 09:30:00,22.33,22.73,22.33,22.66,382815.0,22.33,22.73,22.33,22.66,382815.0
2024-08-14 09:40:00,22.64,22.64,22.3,22.35,217866.0,22.64,22.64,22.3,22.35,217866.0
2024-08-14 09:50:00,22.37,22.39,22.1,22.12,195003.0,22.37,22.39,22.1,22.12,195003.0
2024-08-14 10:00:00,22.11,22.28,22.09,22.2,62357.0,22.11,22.28,22.09,22.2,62357.0
2024-08-14 10:10:00,22.2,22.2,22.06,22.11,78894.0,22.2,22.2,22.06,22.11,78894.0
2024-08-14 10:20:00,22.13,22.22,22.12,22.17,61312.0,22.13,22.22,22.12,22.17,61312.0
2024-08-14 10:30:00,22.16,22.16,21.89,22.06,204064.0,22.16,22.16,21.89,22.06,204064.0
2024-08-14 10:40:00,22.06,22.16,22.06,22.15,35028.0,22.06,22.16,22.06,22.15,35028.0
2024-08-14 10:50:00,22.17,22.17,22.07,22.09,42982.0,22.17,22.17,22.07,22.09,42982.0
2024-08-14 11:00:00,22.09,22.16,22.05,22.05,39113.0,22.09,22.16,22.05,22.05,39113.0
2024-08-14 11:10:00,22.06,22.1,22.02,22.04,27820.0,22.06,22.1,22.02,22.04,27820.0
2024-08-14 11:20:00,22.05,22.07,21.96,21.97,69108.0,22.05,22.07,21.96,21.97,69108.0
2024-08-14 11:30:00,21.97,22.13,21.95,22.11,80405.0,21.97,22.13,21.95,22.11,80405.0
2024-08-14 11:40:00,22.11,22.15,22.07,22.09,48768.0,22.11,22.15,22.07,22.09,48768.0
2024-08-14 11:50:00,22.11,22.16,22.1,22.14,35614.0,22.11,22.16,22.1,22.14,35614.0
2024-08-14 12:00:00,22.12,22.16,22.07,22.12,25508.0,22.12,22.16,22.07,22.12,25508.0
2024-08-14 12:10:00,22.11,22.11,21.91,21.94,49962.0,22.11,22.11,21.91,21.94,49962.0
2024-08-14 12:20:00,21.95,21.96,21.79,21.85,113770.0,21.95,21.96,21.79,21.85,113770.0
2024-08-14 12:30:00,21.84,21.94,21.81,21.93,55293.0,21.84,21.94,21.81,21.93,55293.0
2024-08-14 12:40:00,21.93,21.97,21.85,21.97,66522.0,21.93,21.97,21.85,21.97,66522.0
2024-08-14 12:50:00,21.97,22.05,21.95,22.02,36458.0,21.97,22.05,21.95,22.02,36458.0
2024-08-14 13:00:00,22.02,22.03,21.98,22.02,25074.0,22.02,22.03,21.98,22.02,25074.0
2024-08-14 13:10:00,22.04,22.04,21.95,21.95,20436.0,22.04,22.04,21.95,21.95,20436.0
2024-08-14 13:20:00,21.94,22.02,21.94,21.99,25393.0,21.94,22.02,21.94,21.99,25393.0
2024-08-14 13:30:00,22.0,22.02,21.92,21.93,62857.0,22.0,22.02,21.92,21.93,62857.0
2024-08-14 13:40:00,21.93,22.02,21.91,22.02,43397.0,21.93,22.02,21.91,22.02,43397.0
2024-08-14 13:50:00,22.02,22.07,21.98,22.02,25201.0,22.02,22.07,21.98,22.02,25201.0
2024-08-14 14:00:00,22.03,22.04,21.99,22.03,34192.0,22.03,22.04,21.99,22.03,34192.0
2024-08-14 14:10:00,22.04,22.05,22.0,22.01,28234.0,22.04,22.05,22.0,22.01,28234.0
2024-08-14 14:20:00,22.02,22.06,22.02,22.05,21358.0,22.02,22.06,22.02,22.05,21358.0
2024-08-14 14:30:00,22.05,22.08,22.04,22.05,24865.0,22.05,22.08,22.04,22.05,24865.0
2024-08-14 14:40:00,22.05,22.1,22.01,22.03,58122.0,22.05,22.1,22.01,22.03,58122.0
2024-08-14 14:50:00,22.02,22.09,22.01,22.07,17097.0,22.02,22.09,22.01,22.07,17097.0
2024-08-14 15:00:00,22.07,22.13,22.06,22.09,40889.0,22.07,22.13,22.06,22.09,40889.0
2024-08-14 15:10:00,22.07,22.07,21.97,22.05,55269.0,22.07,22.07,21.97,22.05,55269.0
2024-08-14 15:20:00,22.05,22.09,22.02,22.04,27128.0,22.05,22.09,22.02,22.04,27128.0
2024-08-14 15:30:00,22.02,22.02,21.91,21.98,59493.0,22.02,22.02,21.91,21.98,59493.0
2024-08-14 15:40:00,21.99,22.06,21.98,22.0,67769.0,21.99,22.06,21.98,22.0,67769.0
2024-08-14 15:50:00,22.01,22.05,21.94,21.98,190448.0,22.01,22.05,21.94,21.98,190448.0
2024-08-15 09:30:00,22.25,22.37,22.06,22.26,224481.0,22.25,22.37,22.06,22.26,224481.0
2024-08-15 09:40:00,22.28,22.32,22.09,22.13,110025.0,22.28,22.32,22.09,22.13,110025.0
2024-08-15 09:50:00,22.15,22.17,21.97,22.09,140349.0,22.15,22.17,21.97,22.09,140349.0
2024-08-15 10:00:00,22.11,22.29,22.11,22.24,111134.0,22.11,22.29,22.11,22.24,111134.0
2024-08-15 10:10:00,22.26,22.52,22.25,22.41,289629.0,22.26,22.52,22.25,22.41,289629.0
2024-08-15 10:20:00,22.4,22.46,22.36,22.42,117898.0,22.4,22.46,22.36,22.42,117898.0
2024-08-15 10:30:00,22.42,22.52,22.35,22.36,173243.0,22.42,22.52,22.35,22.36,173243.0
2024-08-15 10:40:00,22.36,22.44,22.28,22.38,119111.0,22.36,22.44,22.28,22.38,119111.0
2024-08-15 10:50:00,22.39,22.5,22.37,22.44,132175.0,22.39,22.5,22.37,22.44,132175.0
2024-08-15 11:00:00,22.44,22.63,22.41,22.54,194172.0,22.44,22.63,22.41,22.54,194172.0
2024-08-15 11:10:00,22.53,22.63,22.37,22.59,95009.0,22.53,22.63,22.37,22.59,95009.0
2024-08-15 11:20:00,22.59,22.61,22.48,22.5,125939.0,22.59,22.61,22.48,22.5,125939.0
2024-08-15 11:30:00,22.5,22.63,22.49,22.61,83096.0,22.5,22.63,22.49,22.61,83096.0
2024-08-15 11:40:00,22.6,22.71,22.6,22.64,196167.0,22.6,22.71,22.6,22.64,196167.0
2024-08-15 11:50:00,22.64,22.66,22.53,22.57,102271.0,22.64,22.66,22.53,22.57,102271.0
2024-08-15 12:00:00,22.57,22.65,22.53,22.59,45049.0,22.57,22.65,22.53,22.59,45049.0
2024-08-15 12:10:00,22.59,22.66,22.59,22.62,29057.0,22.59,22.66,22.59,22.62,29057.0
2024-08-15 12:20:00,22.63,22.72,22.58,22.65,134050.0,22.63,22.72,22.58,22.65,134050.0
2024-08-15 12:30:00,22.66,22.7,22.62,22.65,40600.0,22.66,22.7,22.62,22.65,40600.0
2024-08-15 12:40:00,22.65,22.65,22.5,22.53,124611.0,22.65,22.65,22.5,22.53,124611.0
2024-08-15 12:50:00,22.55,22.61,22.51,22.54,50365.0,22.55,22.61,22.51,22.54,50365.0
2024-08-15 13:00:00,22.54,22.62,22.49,22.6,114506.0,22.54,22.62,22.49,22.6,114506.0
2024-08-15 13:10:00,22.6,22.77,22.59,22.75,121518.0,22.6,22.77,22.59,22.75,121518.0
2024-08-15 13:20:00,22.75,22.77,22.66,22.7,112798.0,22.75,22.77,22.66,22.7,112798.0
2024-08-15 13:30:00,22.69,22.74,22.66,22.69,54545.0,22.69,22.74,22.66,22.69,54545.0
2024-08-15 13:40:00,22.7,22.76,22.64,22.75,108307.0,22.7,22.76,22.64,22.75,108307.0
2024-08-15 13:50:00,22.75,22.84,22.71,22.75,103285.0,22.75,22.84,22.71,22.75,103285.0
2024-08-15 14:00:00,22.74,22.74,22.64,22.66,51602.0,22.74,22.74,22.64,22.66,51602.0
2024-08-15 14:10:00,22.65,22.65,22.52,22.54,141465.0,22.65,22.65,22.52,22.54,141465.0
2024-08-15 14:20:00,22.53,22.58,22.43,22.45,101740.0,22.53,22.58,22.43,22.45,101740.0
2024-08-15 14:30:00,22.44,22.55,22.42,22.52,70811.0,22.44,22.55,22.42,22.52,70811.0
2024-08-15 14:40:00,22.53,22.56,22.5,22.56,36008.0,22.53,22.56,22.5,22.56,36008.0
2024-08-15 14:50:00,22.56,22.61,22.52,22.59,50932.0,22.56,22.61,22.52,22.59,50932.0
2024-08-15 15:00:00,22.58,22.58,22.5,22.56,42294.0,22.58,22.58,22.5,22.56,42294.0
2024-08-15 15:10:00,22.56,22.59,22.51,22.57,44824.0,22.56,22.59,22.51,22.57,44824.0
2024-08-15 15:20:00,22.56,22.59,22.51,22.52,71311.0,22.56,22.59,22.51,22.52,71311.0
2024-08-15 15:30:00,22.53,22.53,22.44,22.5,50787.0,22.53,22.53,22.44,22.5,50787.0
2024-08-15 15:40:00,22.49,22.53,22.36,22.37,144049.0,22.49,22.53,22.36,22.37,144049.0
2024-08-15 15:50:00,22.37,22.58,22.31,22.58,332440.0,22.37,22.58,22.31,22.58,332440.0
2024-08-16 09:30:00,22.37,22.54,22.26,22.3,256976.0,22.37,22.54,22.26,22.3,256976.0
2024-08-16 09:40:00,22.3,22.44,22.23,22.37,121074.0,22.3,22.44,22.23,22.37,121074.0
2024-08-16 09:50:00,22.36,22.48,22.33,22.37,83099.0,22.36,22.48,22.33,22.37,83099.0
2024-08-16 10:00:00,22.38,22.51,22.38,22.5,105589.0,22.38,22.51,22.38,22.5,105589.0
2024-08-16 10:10:00,22.51,22.6,22.46,22.47,140230.0,22.51,22.6,22.46,22.47,140230.0
2024-08-16 10:20:00,22.48,22.62,22.45,22.59,74604.0,22.48,22.62,22.45,22.59,74604.0
2024-08-16 10:30:00,22.6,22.6,22.46,22.49,71014.0,22.6,22.6,22.46,22.49,71014.0
2024-08-16 10:40:00,22.49,22.53,22.41,22.47,99609.0,22.49,22.53,22.41,22.47,99609.0
2024-08-16 10:50:00,22.5,22.59,22.48,22.48,48140.0,22.5,22.59,22.48,22.48,48140.0
2024-08-16 11:00:00,22.47,22.55,22.46,22.52,45599.0,22.47,22.55,22.46,22.52,45599.0
2024-08-16 11:10:00,22.54,22.54,22.46,22.46,24670.0,22.54,22.54,22.46,22.46,24670.0
2024-08-16 11:20:00,22.46,22.51,22.46,22.51,43858.0,22.46,22.51,22.46,22.51,43858.0
2024-08-16 11:30:00,22.51,22.55,22.51,22.54,23736.0,22.51,22.55,22.51,22.54,23736.0
2024-08-16 11:40:00,22.55,22.63,22.52,22.6,46809.0,22.55,22.63,22.52,22.6,46809.0
2024-08-16 11:50:00,22.61,22.65,22.56,22.6,61608.0,22.61,22.65,22.56,22.6,61608.0
2024-08-16 12:00:00,22.58,22.6,22.49,22.55,41539.0,22.58,22.6,22.49,22.55,41539.0
2024-08-16 12:10:00,22.56,22.6,22.49,22.52,51912.0,22.56,22.6,22.49,22.52,51912.0
2024-08-16 12:20:00,22.53,22.61,22.51,22.57,71683.0,22.53,22.61,22.51,22.57,71683.0
2024-08-16 12:30:00,22.56,22.63,22.56,22.62,68269.0,22.56,22.63,22.56,22.62,68269.0
2024-08-16 12:40:00,22.63,22.64,22.57,22.6,38965.0,22.63,22.64,22.57,22.6,38965.0
2024-08-16 12:50:00,22.59,22.69,22.55,22.63,74439.0,22.59,22.69,22.55,22.63,74439.0
2024-08-16 13:00:00,22.64,22.64,22.57,22.58,19464.0,22.64,22.64,22.57,22.58,19464.0
2024-08-16 13:10:00,22.57,22.57,22.5,22.52,56774.0,22.57,22.57,22.5,22.52,56774.0
2024-08-16 13:20:00,22.51,22.53,22.45,22.49,62347.0,22.51,22.53,22.45,22.49,62347.0
2024-08-16 13:30:00,22.51,22.51,22.46,22.46,29495.0,22.51,22.51,22.46,22.46,29495.0
2024-08-16 13:40:00,22.47,22.49,22.45,22.47,50102.0,22.47,22.49,22.45,22.47,50102.0
2024-08-16 13:50:00,22.48,22.52,22.46,22.5,41379.0,22.48,22.52,22.46,22.5,41379.0
2024-08-16 14:00:00,22.5,22.5,22.45,22.46,64178.0,22.5,22.5,22.45,22.46,64178.0
2024-08-16 14:10:00,22.46,22.53,22.46,22.52,24365.0,22.46,22.53,22.46,22.52,24365.0
2024-08-16 14:20:00,22.53,22.53,22.47,22.51,33732.0,22.53,22.53,22.47,22.51,33732.0
2024-08-16 14:30:00,22.51,22.52,22.46,22.46,47455.0,22.51,22.52,22.46,22.46,47455.0
2024-08-16 14:40:00,22.47,22.48,22.4,22.47,110452.0,22.47,22.48,22.4,22.47,110452.0
2024-08-16 14:50:00,22.47,22.53,22.46,22.47,38744.0,22.47,22.53,22.46,22.47,38744.0
2024-08-16 15:00:00,22.48,22.53,22.46,22.49,51305.0,22.48,22.53,22.46,22.49,51305.0
2024-08-16 15:10:00,22.48,22.5,22.47,22.5,23957.0,22.48,22.5,22.47,22.5,23957.0
2024-08-16 15:20:00,22.49,22.58,22.46,22.58,57752.0,22.49,22.58,22.46,22.58,57752.0
2024-08-16 15:30:00,22.58,22.59,22.45,22.47,146222.0,22.58,22.59,22.45,22.47,146222.0
2024-08-16 15:40:00,22.47,22.51,22.35,22.39,139714.0,22.47,22.51,22.35,22.39,139714.0
2024-08-16 15:50:00,22.4,22.49,22.37,22.38,205097.0,22.4,22.49,22.37,22.38,205097.0
2024-08-19 09:30:00,22.35,22.61,22.32,22.58,257258.0,22.35,22.61,22.32,22.58,257258.0
2024-08-19 09:40:00,22.6,22.74,22.44,22.73,192395.0,22.6,22.74,22.44,22.73,192395.0
2024-08-19 09:50:00,22.74,22.78,22.61,22.7,109726.0,22.74,22.78,22.61,22.7,109726.0
2024-08-19 10:00:00,22.7,22.88,22.64,22.85,166897.0,22.7,22.88,22.64,22.85,166897.0
2024-08-19 10:10:00,22.85,22.92,22.65,22.65,168724.0,22.85,22.92,22.65,22.65,168724.0
2024-08-19 10:20:00,22.67,22.92,22.66,22.92,72081.0,22.67,22.92,22.66,22.92,72081.0
2024-08-19 10:30:00,22.94,22.95,22.77,22.85,76338.0,22.94,22.95,22.77,22.85,76338.0
2024-08-19 10:40:00,22.86,23.03,22.86,22.91,184130.0,22.86,23.03,22.86,22.91,184130.0
2024-08-19 10:50:00,22.91,23.07,22.9,23.03,136112.0,22.91,23.07,22.9,23.03,136112.0
2024-08-19 11:00:00,23.04,23.1,23.01,23.02,90708.0,23.04,23.1,23.01,23.02,90708.0
2024-08-19 11:10:00,23.02,23.06,22.85,22.92,115562.0,23.02,23.06,22.85,22.92,115562.0
2024-08-19 11:20:00,22.94,22.98,22.9,22.91,48351.0,22.94,22.98,22.9,22.91,48351.0
2024-08-19 11:30:00,22.92,22.97,22.75,22.82,165478.0,22.92,22.97,22.75,22.82,165478.0
2024-08-19 11:40:00,22.83,22.83,22.73,22.78,100818.0,22.83,22.83,22.73,22.78,100818.0
2024-08-19 11:50:00,22.8,22.89,22.66,22.75,108188.0,22.8,22.89,22.66,22.75,108188.0
2024-08-19 12:00:00,22.73,22.84,22.71,22.78,47605.0,22.73,22.84,22.71,22.78,47605.0
2024-08-19 12:10:00,22.77,22.79,22.72,22.73,39781.0,22.77,22.79,22.72,22.73,39781.0
2024-08-19 12:20:00,22.72,22.73,22.63,22.65,79096.0,22.72,22.73,22.63,22.65,79096.0
2024-08-19 12:30:00,22.65,22.8,22.62,22.76,87161.0,22.65,22.8,22.62,22.76,87161.0
2024-08-19 12:40:00,22.75,22.81,22.75,22.77,35107.0,22.75,22.81,22.75,22.77,35107.0
2024-08-19 12:50:00,22.77,22.8,22.73,22.76,24942.0,22.77,22.8,22.73,22.76,24942.0
2024-08-19 13:00:00,22.77,22.79,22.73,22.77,19279.0,22.77,22.79,22.73,22.77,19279.0
2024-08-19 13:10:00,22.8,22.8,22.76,22.8,36648.0,22.8,22.8,22.76,22.8,36648.0
2024-08-19 13:20:00,22.79,22.8,22.71,22.75,99336.0,22.79,22.8,22.71,22.75,99336.0
2024-08-19 13:30:00,22.76,22.77,22.65,22.67,41014.0,22.76,22.77,22.65,22.67,41014.0
2024-08-19 13:40:00,22.68,22.71,22.63,22.67,110787.0,22.68,22.71,22.63,22.67,110787.0
2024-08-19 13:50:00,22.67,22.73,22.61,22.71,88496.0,22.67,22.73,22.61,22.71,88496.0
2024-08-19 14:00:00,22.72,22.73,22.68,22.7,36991.0,22.72,22.73,22.68,22.7,36991.0
2024-08-19 14:10:00,22.7,22.72,22.62,22.68,30636.0,22.7,22.72,22.62,22.68,30636.0
2024-08-19 14:20:00,22.68,22.71,22.64,22.7,30567.0,22.68,22.71,22.64,22.7,30567.0
2024-08-19 14:30:00,22.71,22.72,22.66,22.71,21304.0,22.71,22.72,22.66,22.71,21304.0
2024-08-19 14:40:00,22.71,22.75,22.69,22.7,33782.0,22.71,22.75,22.69,22.7,33782.0
2024-08-19 14:50:00,22.69,22.74,22.65,22.73,44929.0,22.69,22.74,22.65,22.73,44929.0
2024-08-19 15:00:00,22.72,22.75,22.69,22.7,43745.0,22.72,22.75,22.69,22.7,43745.0
2024-08-19 15:10:00,22.69,22.72,22.67,22.68,55115.0,22.69,22.72,22.67,22.68,55115.0
2024-08-19 15:20:00,22.68,22.79,22.65,22.76,62521.0,22.68,22.79,22.65,22.76,62521.0
2024-08-19 15:30:00,22.76,22.77,22.7,22.72,40490.0,22.76,22.77,22.7,22.72,40490.0
2024-08-19 15:40:00,22.71,22.77,22.68,22.71,56333.0,22.71,22.77,22.68,22.71,56333.0
2024-08-19 15:50:00,22.71,22.75,22.56,22.64,378121.0,22.71,22.75,22.56,22.64,378121.0
2024-08-20 09:30:00,22.5,22.51,22.16,22.4,343295.0,22.5,22.51,22.16,22.4,343295.0
2024-08-20 09:40:00,22.42,22.52,22.31,22.35,189008.0,22.42,22.52,22.31,22.35,189008.0
2024-08-20 09:50:00,22.34,22.46,22.25,22.38,131149.0,22.34,22.46,22.25,22.38,131149.0
2024-08-20 10:00:00,22.38,22.52,22.32,22.41,129648.0,22.38,22.52,22.32,22.41,129648.0
2024-08-20 10:10:00,22.41,22.47,22.25,22.25,182860.0,22.41,22.47,22.25,22.25,182860.0
2024-08-20 10:20:00,22.27,22.3,22.12,22.2,191766.0,22.27,22.3,22.12,22.2,191766.0
2024-08-20 10:30:00,22.2,22.29,22.15,22.19,94479.0,22.2,22.29,22.15,22.19,94479.0
2024-08-20 10:40:00,22.2,22.22,21.96,22.11,229609.0,22.2,22.22,21.96,22.11,229609.0
2024-08-20 10:50:00,22.11,22.22,22.1,22.16,67833.0,22.11,22.22,22.1,22.16,67833.0
2024-08-20 11:00:00,22.16,22.23,22.1,22.22,47039.0,22.16,22.23,22.1,22.22,47039.0
2024-08-20 11:10:00,22.23,22.23,22.17,22.21,35559.0,22.23,22.23,22.17,22.21,35559.0
2024-08-20 11:20:00,22.22,22.25,22.08,22.12,72354.0,22.22,22.25,22.08,22.12,72354.0
2024-08-20 11:30:00,22.1,22.19,22.09,22.17,46525.0,22.1,22.19,22.09,22.17,46525.0
2024-08-20 11:40:00,22.16,22.2,22.06,22.08,36552.0,22.16,22.2,22.06,22.08,36552.0
2024-08-20 11:50:00,22.11,22.26,22.08,22.23,75750.0,22.11,22.26,22.08,22.23,75750.0
2024-08-20 12:00:00,22.22,22.27,22.15,22.23,56806.0,22.22,22.27,22.15,22.23,56806.0
2024-08-20 12:10:00,22.26,22.26,22.16,22.22,31875.0,22.26,22.26,22.16,22.22,31875.0
2024-08-20 12:20:00,22.18,22.2,22.15,22.18,26460.0,22.18,22.2,22.15,22.18,26460.0
2024-08-20 12:30:00,22.18,22.24,22.16,22.2,24129.0,22.18,22.24,22.16,22.2,24129.0
2024-08-20 12:40:00,22.2,22.2,22.14,22.17,23769.0,22.2,22.2,22.14,22.17,23769.0
2024-08-20 12:50:00,22.17,22.17,22.07,22.09,33571.0,22.17,22.17,22.07,22.09,33571.0
2024-08-20 13:00:00,22.09,22.14,22.06,22.14,23805.0,22.09,22.14,22.06,22.14,23805.0
2024-08-20 13:10:00,22.15,22.18,22.1,22.17,27582.0,22.15,22.18,22.1,22.17,27582.0
2024-08-20 13:20:00,22.18,22.19,22.13,22.18,21906.0,22.18,22.19,22.13,22.18,21906.0
2024-08-20 13:30:00,22.19,22.25,22.17,22.23,16668.0,22.19,22.25,22.17,22.23,16668.0
2024-08-20 13:40:00,22.24,22.29,22.21,22.29,42920.0,22.24,22.29,22.21,22.29,42920.0
2024-08-20 13:50:00,22.29,22.32,22.25,22.32,40118.0,22.29,22.32,22.25,22.32,40118.0
2024-08-20 14:00:00,22.3,22.39,22.29,22.37,63802.0,22.3,22.39,22.29,22.37,63802.0
2024-08-20 14:10:00,22.37,22.44,22.36,22.39,60696.0,22.37,22.44,22.36,22.39,60696.0
2024-08-20 14:20:00,22.38,22.41,22.33,22.34,33050.0,22.38,22.41,22.33,22.34,33050.0
2024-08-20 14:30:00,22.36,22.38,22.35,22.36,18361.0,22.36,22.38,22.35,22.36,18361.0
2024-08-20 14:40:00,22.36,22.37,22.3,22.33,29443.0,22.36,22.37,22.3,22.33,29443.0
2024-08-20 14:50:00,22.34,22.35,22.29,22.32,33887.0,22.34,22.35,22.29,22.32,33887.0
2024-08-20 15:00:00,22.33,22.36,22.31,22.32,25150.0,22.33,22.36,22.31,22.32,25150.0
2024-08-20 15:10:00,22.32,22.35,22.3,22.33,22299.0,22.32,22.35,22.3,22.33,22299.0
2024-08-20 15:20:00,22.33,22.39,22.29,22.33,38949.0,22.33,22.39,22.29,22.33,38949.0
2024-08-20 15:30:00,22.34,22.34,22.23,22.29,67427.0,22.34,22.34,22.23,22.29,67427.0
2024-08-20 15:40:00,22.29,22.32,22.25,22.29,52105.0,22.29,22.32,22.25,22.29,52105.0
2024-08-20 15:50:00,22.29,22.35,22.26,22.29,139588.0,22.29,22.35,22.26,22.29,139588.0
2024-08-21 09:30:00,22.17,22.51,22.16,22.44,220899.0,22.17,22.51,22.16,22.44,220899.0
2024-08-21 09:40:00,22.44,22.54,22.37,22.48,80801.0,22.44,22.54,22.37,22.48,80801.0
2024-08-21 09:50:00,22.48,22.5,22.37,22.41,60822.0,22.48,22.5,22.37,22.41,60822.0
2024-08-21 10:00:00,22.42,22.55,22.39,22.53,77613.0,22.42,22.55,22.39,22.53,77613.0
2024-08-21 10:10:00,22.52,22.63,22.41,22.55,137849.0,22.52,22.63,22.41,22.55,137849.0
2024-08-21 10:20:00,22.56,22.6,22.49,22.54,48657.0,22.56,22.6,22.49,22.54,48657.0
2024-08-21 10:30:00,22.54,22.64,22.51,22.59,68848.0,22.54,22.64,22.51,22.59,68848.0
2024-08-21 10:40:00,22.59,22.65,22.44,22.45,79984.0,22.59,22.65,22.44,22.45,79984.0
2024-08-21 10:50:00,22.47,22.47,22.28,22.39,137380.0,22.47,22.47,22.28,22.39,137380.0
2024-08-21 11:00:00,22.39,22.45,22.36,22.41,29327.0,22.39,22.45,22.36,22.41,29327.0
2024-08-21 11:10:00,22.4,22.47,22.39,22.41,28165.0,22.4,22.47,22.39,22.41,28165.0
2024-08-21 11:20:00,22.44,22.48,22.41,22.45,34863.0,22.44,22.48,22.41,22.45,34863.0
2024-08-21 11:30:00,22.44,22.49,22.41,22.42,37659.0,22.44,22.49,22.41,22.42,37659.0
2024-08-21 11:40:00,22.43,22.47,22.42,22.44,31914.0,22.43,22.47,22.42,22.44,31914.0
2024-08-21 11:50:00,22.44,22.44,22.33,22.38,56323.0,22.44,22.44,22.33,22.38,56323.0
2024-08-21 12:00:00,22.38,22.39,22.3,22.36,48763.0,22.38,22.39,22.3,22.36,48763.0
2024-08-21 12:10:00,22.34,22.36,22.27,22.33,67127.0,22.34,22.36,22.27,22.33,67127.0
2024-08-21 12:20:00,22.33,22.37,22.33,22.34,22315.0,22.33,22.37,22.33,22.34,22315.0
2024-08-21 12:30:00,22.36,22.37,22.33,22.35,46921.0,22.36,22.37,22.33,22.35,46921.0
2024-08-21 12:40:00,22.34,22.37,22.34,22.36,22027.0,22.34,22.37,22.34,22.36,22027.0
2024-08-21 12:50:00,22.35,22.4,22.35,22.38,46725.0,22.35,22.4,22.35,22.38,46725.0
2024-08-21 13:00:00,22.38,22.4,22.31,22.33,45329.0,22.38,22.4,22.31,22.33,45329.0
2024-08-21 13:10:00,22.35,22.35,22.26,22.31,62024.0,22.35,22.35,22.26,22.31,62024.0
2024-08-21 13:20:00,22.31,22.35,22.3,22.32,28446.0,22.31,22.35,22.3,22.32,28446.0
2024-08-21 13:30:00,22.32,22.35,22.28,22.34,26900.0,22.32,22.35,22.28,22.34,26900.0
2024-08-21 13:40:00,22.34,22.34,22.24,22.27,74842.0,22.34,22.34,22.24,22.27,74842.0
2024-08-21 13:50:00,22.27,22.31,22.23,22.23,66248.0,22.27,22.31,22.23,22.23,66248.0
2024-08-21 14:00:00,22.22,22.28,22.21,22.21,53159.0,22.22,22.28,22.21,22.21,53159.0
2024-08-21 14:10:00,22.21,22.24,22.2,22.24,43371.0,22.21,22.24,22.2,22.24,43371.0
2024-08-21 14:20:00,22.24,22.37,22.24,22.37,62446.0,22.24,22.37,22.24,22.37,62446.0
2024-08-21 14:30:00,22.37,22.41,22.32,22.34,64513.0,22.37,22.41,22.32,22.34,64513.0
2024-08-21 14:40:00,22.34,22.39,22.32,22.38,22557.0,22.34,22.39,22.32,22.38,22557.0
2024-08-21 14:50:00,22.37,22.41,22.36,22.37,22915.0,22.37,22.41,22.36,22.37,22915.0
2024-08-21 15:00:00,22.37,22.4,22.34,22.4,46371.0,22.37,22.4,22.34,22.4,46371.0
2024-08-21 15:10:00,22.4,22.43,22.38,22.38,54274.0,22.4,22.43,22.38,22.38,54274.0
2024-08-21 15:20:00,22.38,22.43,22.33,22.43,26010.0,22.38,22.43,22.33,22.43,26010.0
2024-08-21 15:30:00,22.42,22.5,22.39,22.5,78515.0,22.42,22.5,22.39,22.5,78515.0
2024-08-21 15:40:00,22.49,22.49,22.42,22.46,48857.0,22.49,22.49,22.42,22.46,48857.0
2024-08-21 15:50:00,22.47,22.57,22.45,22.51,233828.0,22.47,22.57,22.45,22.51,233828.0
2024-08-22 09:30:00,22.5,22.64,22.38,22.45,192006.0,22.5,22.64,22.38,22.45,192006.0
2024-08-22 09:40:00,22.45,22.52,22.4,22.44,82481.0,22.45,22.52,22.4,22.44,82481.0
2024-08-22 09:50:00,22.43,22.65,22.38,22.62,155288.0,22.43,22.65,22.38,22.62,155288.0
2024-08-22 10:00:00,22.62,22.7,22.57,22.59,125218.0,22.62,22.7,22.57,22.59,125218.0
2024-08-22 10:10:00,22.58,22.68,22.55,22.56,69370.0,22.58,22.68,22.55,22.56,69370.0
2024-08-22 10:20:00,22.56,22.64,22.52,22.6,51271.0,22.56,22.64,22.52,22.6,51271.0
2024-08-22 10:30:00,22.59,22.75,22.52,22.7,90471.0,22.59,22.75,22.52,22.7,90471.0
2024-08-22 10:40:00,22.71,22.71,22.62,22.63,64712.0,22.71,22.71,22.62,22.63,64712.0
2024-08-22 10:50:00,22.62,22.76,22.62,22.7,74125.0,22.62,22.76,22.62,22.7,74125.0
2024-08-22 11:00:00,22.69,22.72,22.57,22.61,73901.0,22.69,22.72,22.57,22.61,73901.0
2024-08-22 11:10:00,22.64,22.69,22.59,22.6,28574.0,22.64,22.69,22.59,22.6,28574.0
2024-08-22 11:20:00,22.62,22.62,22.51,22.52,55098.0,22.62,22.62,22.51,22.52,55098.0
2024-08-22 11:30:00,22.53,22.54,22.43,22.46,71570.0,22.53,22.54,22.43,22.46,71570.0
2024-08-22 11:40:00,22.48,22.52,22.36,22.38,93954.0,22.48,22.52,22.36,22.38,93954.0
2024-08-22 11:50:00,22.38,22.48,22.31,22.45,120777.0,22.38,22.48,22.31,22.45,120777.0
2024-08-22 12:00:00,22.43,22.54,22.43,22.54,64737.0,22.43,22.54,22.43,22.54,64737.0
2024-08-22 12:10:00,22.55,22.56,22.43,22.49,31016.0,22.55,22.56,22.43,22.49,31016.0
2024-08-22 12:20:00,22.5,22.54,22.5,22.51,22244.0,22.5,22.54,22.5,22.51,22244.0
2024-08-22 12:30:00,22.51,22.57,22.47,22.54,31393.0,22.51,22.57,22.47,22.54,31393.0
2024-08-22 12:40:00,22.55,22.59,22.48,22.49,42591.0,22.55,22.59,22.48,22.49,42591.0
2024-08-22 12:50:00,22.5,22.51,22.38,22.41,72780.0,22.5,22.51,22.38,22.41,72780.0
2024-08-22 13:00:00,22.42,22.44,22.36,22.42,23877.0,22.42,22.44,22.36,22.42,23877.0
2024-08-22 13:10:00,22.43,22.49,22.41,22.48,21282.0,22.43,22.49,22.41,22.48,21282.0
2024-08-22 13:20:00,22.49,22.52,22.42,22.47,34998.0,22.49,22.52,22.42,22.47,34998.0
2024-08-22 13:30:00,22.47,22.5,22.41,22.44,28766.0,22.47,22.5,22.41,22.44,28766.0
2024-08-22 13:40:00,22.45,22.48,22.41,22.41,14676.0,22.45,22.48,22.41,22.41,14676.0
2024-08-22 13:50:00,22.43,22.45,22.37,22.45,53216.0,22.43,22.45,22.37,22.45,53216.0
2024-08-22 14:00:00,22.44,22.46,22.4,22.43,36971.0,22.44,22.46,22.4,22.43,36971.0
2024-08-22 14:10:00,22.43,22.47,22.39,22.47,20591.0,22.43,22.47,22.39,22.47,20591.0
2024-08-22 14:20:00,22.47,22.48,22.41,22.48,21651.0,22.47,22.48,22.41,22.48,21651.0
2024-08-22 14:30:00,22.47,22.52,22.46,22.51,32233.0,22.47,22.52,22.46,22.51,32233.0
2024-08-22 14:40:00,22.5,22.54,22.49,22.51,59452.0,22.5,22.54,22.49,22.51,59452.0
2024-08-22 14:50:00,22.51,22.52,22.47,22.47,33596.0,22.51,22.52,22.47,22.47,33596.0
2024-08-22 15:00:00,22.48,22.57,22.47,22.53,102170.0,22.48,22.57,22.47,22.53,102170.0
2024-08-22 15:10:00,22.53,22.56,22.5,22.5,37746.0,22.53,22.56,22.5,22.5,37746.0
2024-08-22 15:20:00,22.5,22.5,22.37,22.37,66647.0,22.5,22.5,22.37,22.37,66647.0
2024-08-22 15:30:00,22.38,22.39,22.32,22.36,74159.0,22.38,22.39,22.32,22.36,74159.0
2024-08-22 15:40:00,22.36,22.36,22.15,22.21,209154.0,22.36,22.36,22.15,22.21,209154.0
2024-08-22 15:50:00,22.21,22.23,22.09,22.11,225684.0,22.21,22.23,22.09,22.11,225684.0
2024-08-23 09:30:00,22.25,22.47,22.24,22.44,166761.0,22.25,22.47,22.24,22.44,166761.0
2024-08-23 09:40:00,22.44,22.53,22.38,22.46,126517.0,22.44,22.53,22.38,22.46,126517.0
2024-08-23 09:50:00,22.45,22.48,22.36,22.42,89572.0,22.45,22.48,22.36,22.42,89572.0
2024-08-23 10:00:00,22.42,22.58,22.41,22.55,136367.0,22.42,22.58,22.41,22.55,136367.0
2024-08-23 10:10:00,22.55,22.62,22.36,22.46,221880.0,22.55,22.62,22.36,22.46,221880.0
2024-08-23 10:20:00,22.46,22.59,22.43,22.5,105770.0,22.46,22.59,22.43,22.5,105770.0
2024-08-23 10:30:00,22.52,22.54,22.37,22.39,116620.0,22.52,22.54,22.37,22.39,116620.0
2024-08-23 10:40:00,22.38,22.49,22.27,22.29,169060.0,22.38,22.49,22.27,22.29,169060.0
2024-08-23 10:50:00,22.29,22.37,22.23,22.36,94281.0,22.29,22.37,22.23,22.36,94281.0
2024-08-23 11:00:00,22.34,22.39,22.3,22.38,64677.0,22.34,22.39,22.3,22.38,64677.0
2024-08-23 11:10:00,22.37,22.43,22.3,22.42,121347.0,22.37,22.43,22.3,22.42,121347.0
2024-08-23 11:20:00,22.42,22.46,22.39,22.42,47966.0,22.42,22.46,22.39,22.42,47966.0
2024-08-23 11:30:00,22.41,22.46,22.36,22.37,40022.0,22.41,22.46,22.36,22.37,40022.0
2024-08-23 11:40:00,22.37,22.4,22.32,22.35,40294.0,22.37,22.4,22.32,22.35,40294.0
2024-08-23 11:50:00,22.34,22.42,22.29,22.32,91606.0,22.34,22.42,22.29,22.32,91606.0
2024-08-23 12:00:00,22.33,22.4,22.26,22.38,49200.0,22.33,22.4,22.26,22.38,49200.0
2024-08-23 12:10:00,22.39,22.39,22.33,22.37,43692.0,22.39,22.39,22.33,22.37,43692.0
2024-08-23 12:20:00,22.37,22.38,22.29,22.31,30330.0,22.37,22.38,22.29,22.31,30330.0
2024-08-23 12:30:00,22.31,22.46,22.3,22.42,131599.0,22.31,22.46,22.3,22.42,131599.0
2024-08-23 12:40:00,22.42,22.43,22.34,22.4,69166.0,22.42,22.43,22.34,22.4,69166.0
2024-08-23 12:50:00,22.4,22.46,22.39,22.42,62642.0,22.4,22.46,22.39,22.42,62642.0
2024-08-23 13:00:00,22.42,22.48,22.4,22.43,61815.0,22.42,22.48,22.4,22.43,61815.0
2024-08-23 13:10:00,22.44,22.49,22.4,22.48,63287.0,22.44,22.49,22.4,22.48,63287.0
2024-08-23 13:20:00,22.49,22.55,22.48,22.51,113721.0,22.49,22.55,22.48,22.51,113721.0
2024-08-23 13:30:00,22.51,22.54,22.44,22.51,65718.0,22.51,22.54,22.44,22.51,65718.0
2024-08-23 13:40:00,22.51,22.53,22.48,22.5,52455.0,22.51,22.53,22.48,22.5,52455.0
2024-08-23 13:50:00,22.5,22.51,22.45,22.5,71911.0,22.5,22.51,22.45,22.5,71911.0
2024-08-23 14:00:00,22.5,22.54,22.49,22.5,80997.0,22.5,22.54,22.49,22.5,80997.0
2024-08-23 14:10:00,22.5,22.51,22.42,22.45,60928.0,22.5,22.51,22.42,22.45,60928.0
2024-08-23 14:20:00,22.45,22.47,22.39,22.42,57685.0,22.45,22.47,22.39,22.42,57685.0
2024-08-23 14:30:00,22.42,22.43,22.36,22.4,48421.0,22.42,22.43,22.36,22.4,48421.0
2024-08-23 14:40:00,22.41,22.42,22.36,22.39,21792.0,22.41,22.42,22.36,22.39,21792.0
2024-08-23 14:50:00,22.39,22.39,22.32,22.37,41692.0,22.39,22.39,22.32,22.37,41692.0
2024-08-23 15:00:00,22.35,22.35,22.26,22.28,104719.0,22.35,22.35,22.26,22.28,104719.0
2024-08-23 15:10:00,22.3,22.33,22.28,22.28,30410.0,22.3,22.33,22.28,22.28,30410.0
2024-08-23 15:20:00,22.29,22.31,22.27,22.31,35809.0,22.29,22.31,22.27,22.31,35809.0
2024-08-23 15:30:00,22.3,22.3,22.21,22.23,68512.0,22.3,22.3,22.21,22.23,68512.0
2024-08-23 15:40:00,22.23,22.25,22.21,22.24,60257.0,22.23,22.25,22.21,22.24,60257.0
2024-08-23 15:50:00,22.23,22.31,22.18,22.18,231584.0,22.23,22.31,22.18,22.18,231584.0
2024-08-26 09:30:00,22.25,22.32,22.11,22.28,316726.0,22.25,22.32,22.11,22.28,316726.0
2024-08-26 09:40:00,22.28,22.35,22.19,22.28,121903.0,22.28,22.35,22.19,22.28,121903.0
2024-08-26 09:50:00,22.28,22.34,22.22,22.32,137640.0,22.28,22.34,22.22,22.32,137640.0
2024-08-26 10:00:00,22.33,22.39,22.25,22.26,101636.0,22.33,22.39,22.25,22.26,101636.0
2024-08-26 10:10:00,22.27,22.27,22.08,22.09,122609.0,22.27,22.27,22.08,22.09,122609.0
2024-08-26 10:20:00,22.1,22.2,22.06,22.06,104987.0,22.1,22.2,22.06,22.06,104987.0
2024-08-26 10:30:00,22.06,22.08,21.84,21.86,263630.0,22.06,22.08,21.84,21.86,263630.0
2024-08-26 10:40:00,21.85,21.94,21.82,21.83,108303.0,21.85,21.94,21.82,21.83,108303.0
2024-08-26 10:50:00,21.85,21.94,21.82,21.87,92484.0,21.85,21.94,21.82,21.87,92484.0
2024-08-26 11:00:00,21.88,21.88,21.73,21.75,90096.0,21.88,21.88,21.73,21.75,90096.0
2024-08-26 11:10:00,21.75,21.83,21.74,21.82,68700.0,21.75,21.83,21.74,21.82,68700.0
2024-08-26 11:20:00,21.82,21.91,21.8,21.81,39838.0,21.82,21.91,21.8,21.81,39838.0
2024-08-26 11:30:00,21.81,21.83,21.75,21.76,45734.0,21.81,21.83,21.75,21.76,45734.0
2024-08-26 11:40:00,21.76,21.82,21.71,21.82,61507.0,21.76,21.82,21.71,21.82,61507.0
2024-08-26 11:50:00,21.82,21.86,21.77,21.84,29332.0,21.82,21.86,21.77,21.84,29332.0
2024-08-26 12:00:00,21.83,21.84,21.77,21.78,44616.0,21.83,21.84,21.77,21.78,44616.0
2024-08-26 12:10:00,21.77,21.82,21.76,21.8,45304.0,21.77,21.82,21.76,21.8,45304.0
2024-08-26 12:20:00,21.8,21.83,21.76,21.79,46264.0,21.8,21.83,21.76,21.79,46264.0
2024-08-26 12:30:00,21.78,21.78,21.71,21.73,61566.0,21.78,21.78,21.71,21.73,61566.0
2024-08-26 12:40:00,21.73,21.74,21.7,21.73,47961.0,21.73,21.74,21.7,21.73,47961.0
2024-08-26 12:50:00,21.73,21.76,21.62,21.66,110531.0,21.73,21.76,21.62,21.66,110531.0
2024-08-26 13:00:00,21.65,21.69,21.54,21.57,95492.0,21.65,21.69,21.54,21.57,95492.0
2024-08-26 13:10:00,21.57,21.61,21.56,21.56,63422.0,21.57,21.61,21.56,21.56,63422.0
2024-08-26 13:20:00,21.57,21.7,21.53,21.63,82176.0,21.57,21.7,21.53,21.63,82176.0
2024-08-26 13:30:00,21.63,21.69,21.59,21.62,64582.0,21.63,21.69,21.59,21.62,64582.0
2024-08-26 13:40:00,21.61,21.64,21.59,21.61,59697.0,21.61,21.64,21.59,21.61,59697.0
2024-08-26 13:50:00,21.61,21.63,21.56,21.59,50594.0,21.61,21.63,21.56,21.59,50594.0
2024-08-26 14:00:00,21.58,21.59,21.51,21.51,82186.0,21.58,21.59,21.51,21.51,82186.0
2024-08-26 14:10:00,21.52,21.52,21.46,21.48,135133.0,21.52,21.52,21.46,21.48,135133.0
2024-08-26 14:20:00,21.49,21.51,21.48,21.48,44078.0,21.49,21.51,21.48,21.48,44078.0
2024-08-26 14:30:00,21.48,21.58,21.48,21.58,74978.0,21.48,21.58,21.48,21.58,74978.0
2024-08-26 14:40:00,21.58,21.59,21.51,21.52,29758.0,21.58,21.59,21.51,21.52,29758.0
2024-08-26 14:50:00,21.52,21.58,21.51,21.57,43763.0,21.52,21.58,21.51,21.57,43763.0
2024-08-26 15:00:00,21.56,21.58,21.51,21.53,77237.0,21.56,21.58,21.51,21.53,77237.0
2024-08-26 15:10:00,21.54,21.56,21.46,21.48,53062.0,21.54,21.56,21.46,21.48,53062.0
2024-08-26 15:20:00,21.48,21.5,21.44,21.48,119620.0,21.48,21.5,21.44,21.48,119620.0
2024-08-26 15:30:00,21.48,21.49,21.42,21.45,74453.0,21.48,21.49,21.42,21.45,74453.0
2024-08-26 15:40:00,21.45,21.54,21.41,21.53,133518.0,21.45,21.54,21.41,21.53,133518.0
2024-08-26 15:50:00,21.53,21.56,21.3,21.32,545130.0,21.53,21.56,21.3,21.32,545130.0
2024-08-27 09:30:00,21.06,21.29,21.0,21.17,233914.0,21.06,21.29,21.0,21.17,233914.0
2024-08-27 09:40:00,21.17,21.2,21.08,21.09,142765.0,21.17,21.2,21.08,21.09,142765.0
2024-08-27 09:50:00,21.08,21.09,20.83,20.87,224001.0,21.08,21.09,20.83,20.87,224001.0
2024-08-27 10:00:00,20.86,20.93,20.79,20.87,204110.0,20.86,20.93,20.79,20.87,204110.0
2024-08-27 10:10:00,20.88,21.06,20.87,21.01,135471.0,20.88,21.06,20.87,21.01,135471.0
2024-08-27 10:20:00,21.03,21.13,20.99,21.09,77236.0,21.03,21.13,20.99,21.09,77236.0
2024-08-27 10:30:00,21.1,21.11,21.01,21.05,42642.0,21.1,21.11,21.01,21.05,42642.0
2024-08-27 10:40:00,21.04,21.08,21.01,21.01,47124.0,21.04,21.08,21.01,21.01,47124.0
2024-08-27 10:50:00,21.01,21.06,20.97,21.0,61570.0,21.01,21.06,20.97,21.0,61570.0
2024-08-27 11:00:00,21.0,21.01,20.94,20.98,59951.0,21.0,21.01,20.94,20.98,59951.0
2024-08-27 11:10:00,20.98,21.02,20.9,20.9,57789.0,20.98,21.02,20.9,20.9,57789.0
2024-08-27 11:20:00,20.91,20.95,20.88,20.88,72451.0,20.91,20.95,20.88,20.88,72451.0
2024-08-27 11:30:00,20.88,20.95,20.85,20.95,57082.0,20.88,20.95,20.85,20.95,57082.0
2024-08-27 11:40:00,20.94,20.94,20.77,20.78,166911.0,20.94,20.94,20.77,20.78,166911.0
2024-08-27 11:50:00,20.78,20.87,20.77,20.87,124935.0,20.78,20.87,20.77,20.87,124935.0
2024-08-27 12:00:00,20.85,20.86,20.78,20.83,54054.0,20.85,20.86,20.78,20.83,54054.0
2024-08-27 12:10:00,20.83,20.85,20.81,20.82,46378.0,20.83,20.85,20.81,20.82,46378.0
2024-08-27 12:20:00,20.82,20.82,20.73,20.73,100678.0,20.82,20.82,20.73,20.73,100678.0
2024-08-27 12:30:00,20.74,20.77,20.69,20.7,108596.0,20.74,20.77,20.69,20.7,108596.0
2024-08-27 12:40:00,20.71,20.76,20.66,20.75,47796.0,20.71,20.76,20.66,20.75,47796.0
2024-08-27 12:50:00,20.73,20.75,20.68,20.69,52171.0,20.73,20.75,20.68,20.69,52171.0
2024-08-27 13:00:00,20.69,20.7,20.66,20.69,47790.0,20.69,20.7,20.66,20.69,47790.0
2024-08-27 13:10:00,20.7,20.71,20.68,20.7,28020.0,20.7,20.71,20.68,20.7,28020.0
2024-08-27 13:20:00,20.7,20.78,20.69,20.76,66930.0,20.7,20.78,20.69,20.76,66930.0
2024-08-27 13:30:00,20.77,20.86,20.76,20.82,42000.0,20.77,20.86,20.76,20.82,42000.0
2024-08-27 13:40:00,20.82,20.94,20.82,20.94,59828.0,20.82,20.94,20.82,20.94,59828.0
2024-08-27 13:50:00,20.94,20.96,20.9,20.92,46676.0,20.94,20.96,20.9,20.92,46676.0
2024-08-27 14:00:00,20.91,21.0,20.89,20.96,61858.0,20.91,21.0,20.89,20.96,61858.0
2024-08-27 14:10:00,20.96,21.02,20.95,20.98,54753.0,20.96,21.02,20.95,20.98,54753.0
2024-08-27 14:20:00,20.97,21.0,20.92,20.95,36872.0,20.97,21.0,20.92,20.95,36872.0
2024-08-27 14:30:00,20.94,20.94,20.88,20.93,29768.0,20.94,20.94,20.88,20.93,29768.0
2024-08-27 14:40:00,20.93,20.97,20.92,20.96,18950.0,20.93,20.97,20.92,20.96,18950.0
2024-08-27 14:50:00,20.95,20.99,20.93,20.94,19811.0,20.95,20.99,20.93,20.94,19811.0
2024-08-27 15:00:00,20.93,20.97,20.84,20.96,86995.0,20.93,20.97,20.84,20.96,86995.0
2024-08-27 15:10:00,20.97,20.97,20.91,20.91,54604.0,20.97,20.97,20.91,20.91,54604.0
2024-08-27 15:20:00,20.91,20.93,20.86,20.87,37137.0,20.91,20.93,20.86,20.87,37137.0
2024-08-27 15:30:00,20.87,20.9,20.78,20.82,119704.0,20.87,20.9,20.78,20.82,119704.0
2024-08-27 15:40:00,20.81,20.82,20.76,20.8,91220.0,20.81,20.82,20.76,20.8,91220.0
2024-08-27 15:50:00,20.81,20.82,20.7,20.71,308710.0,20.81,20.82,20.7,20.71,308710.0
2024-08-28 09:30:00,20.71,20.88,20.71,20.8,97065.0,20.71,20.88,20.71,20.8,97065.0
2024-08-28 09:40:00,20.82,21.03,20.79,21.0,226679.0,20.82,21.03,20.79,21.0,226679.0
2024-08-28 09:50:00,21.0,21.07,20.94,20.98,188403.0,21.0,21.07,20.94,20.98,188403.0
2024-08-28 10:00:00,20.99,20.99,20.85,20.91,85759.0,20.99,20.99,20.85,20.91,85759.0
2024-08-28 10:10:00,20.9,20.99,20.89,20.91,73859.0,20.9,20.99,20.89,20.91,73859.0
2024-08-28 10:20:00,20.93,20.94,20.85,20.85,44874.0,20.93,20.94,20.85,20.85,44874.0
2024-08-28 10:30:00,20.86,20.9,20.79,20.81,78436.0,20.86,20.9,20.79,20.81,78436.0
2024-08-28 10:40:00,20.81,20.85,20.64,20.64,110562.0,20.81,20.85,20.64,20.64,110562.0
2024-08-28 10:50:00,20.64,20.68,20.57,20.58,80465.0,20.64,20.68,20.57,20.58,80465.0
2024-08-28 11:00:00,20.58,20.6,20.42,20.47,228650.0,20.58,20.6,20.42,20.47,228650.0
2024-08-28 11:10:00,20.48,20.48,20.34,20.38,239203.0,20.48,20.48,20.34,20.38,239203.0
2024-08-28 11:20:00,20.37,20.42,20.35,20.39,71068.0,20.37,20.42,20.35,20.39,71068.0
2024-08-28 11:30:00,20.39,20.41,20.34,20.4,90175.0,20.39,20.41,20.34,20.4,90175.0
2024-08-28 11:40:00,20.39,20.46,20.36,20.43,88667.0,20.39,20.46,20.36,20.43,88667.0
2024-08-28 11:50:00,20.41,20.41,20.21,20.22,259628.0,20.41,20.41,20.21,20.22,259628.0
2024-08-28 12:00:00,20.23,20.31,20.17,20.25,86143.0,20.23,20.31,20.17,20.25,86143.0
2024-08-28 12:10:00,20.26,20.29,20.21,20.26,61065.0,20.26,20.29,20.21,20.26,61065.0
2024-08-28 12:20:00,20.27,20.3,20.18,20.27,84668.0,20.27,20.3,20.18,20.27,84668.0
2024-08-28 12:30:00,20.28,20.38,20.27,20.37,75301.0,20.28,20.38,20.27,20.37,75301.0
2024-08-28 12:40:00,20.38,20.41,20.34,20.4,36628.0,20.38,20.41,20.34,20.4,36628.0
2024-08-28 12:50:00,20.4,20.42,20.35,20.4,45812.0,20.4,20.42,20.35,20.4,45812.0
2024-08-28 13:00:00,20.38,20.38,20.34,20.37,24563.0,20.38,20.38,20.34,20.37,24563.0
2024-08-28 13:10:00,20.36,20.37,20.31,20.31,25539.0,20.36,20.37,20.31,20.31,25539.0
2024-08-28 13:20:00,20.32,20.33,20.3,20.33,24418.0,20.32,20.33,20.3,20.33,24418.0
2024-08-28 13:30:00,20.33,20.38,20.3,20.35,43989.0,20.33,20.38,20.3,20.35,43989.0
2024-08-28 13:40:00,20.36,20.38,20.32,20.34,34939.0,20.36,20.38,20.32,20.34,34939.0
2024-08-28 13:50:00,20.35,20.35,20.26,20.26,38314.0,20.35,20.35,20.26,20.26,38314.0
2024-08-28 14:00:00,20.27,20.34,20.26,20.34,36728.0,20.27,20.34,20.26,20.34,36728.0
2024-08-28 14:10:00,20.34,20.35,20.28,20.32,28088.0,20.34,20.35,20.28,20.32,28088.0
2024-08-28 14:20:00,20.31,20.32,20.27,20.28,36337.0,20.31,20.32,20.27,20.28,36337.0
2024-08-28 14:30:00,20.29,20.29,20.23,20.26,50813.0,20.29,20.29,20.23,20.26,50813.0
2024-08-28 14:40:00,20.25,20.27,20.21,20.25,25241.0,20.25,20.27,20.21,20.25,25241.0
2024-08-28 14:50:00,20.25,20.32,20.24,20.29,27085.0,20.25,20.32,20.24,20.29,27085.0
2024-08-28 15:00:00,20.29,20.32,20.22,20.23,45754.0,20.29,20.32,20.22,20.23,45754.0
2024-08-28 15:10:00,20.24,20.26,20.13,20.14,168640.0,20.24,20.26,20.13,20.14,168640.0
2024-08-28 15:20:00,20.14,20.18,19.96,20.17,503974.0,20.14,20.18,19.96,20.17,503974.0
2024-08-28 15:30:00,20.18,20.2,20.09,20.11,99540.0,20.18,20.2,20.09,20.11,99540.0
2024-08-28 15:40:00,20.1,20.14,20.05,20.08,76462.0,20.1,20.14,20.05,20.08,76462.0
2024-08-28 15:50:00,20.09,20.1,19.88,19.91,521498.0,20.09,20.1,19.88,19.91,521498.0
2024-08-29 09:30:00,20.5,20.79,20.47,20.7,287741.0,20.5,20.79,20.47,20.7,287741.0
2024-08-29 09:40:00,20.7,20.75,20.52,20.72,227190.0,20.7,20.75,20.52,20.72,227190.0
2024-08-29 09:50:00,20.73,20.86,20.65,20.82,167695.0,20.73,20.86,20.65,20.82,167695.0
2024-08-29 10:00:00,20.82,21.06,20.82,20.97,297541.0,20.82,21.06,20.82,20.97,297541.0
2024-08-29 10:10:00,20.98,21.3,20.98,21.23,285791.0,20.98,21.3,20.98,21.23,285791.0
2024-08-29 10:20:00,21.23,21.38,21.23,21.31,268882.0,21.23,21.38,21.23,21.31,268882.0
2024-08-29 10:30:00,21.32,21.32,21.06,21.08,183215.0,21.32,21.32,21.06,21.08,183215.0
2024-08-29 10:40:00,21.08,21.17,20.99,21.06,120491.0,21.08,21.17,20.99,21.06,120491.0
2024-08-29 10:50:00,21.06,21.18,21.05,21.07,71606.0,21.06,21.18,21.05,21.07,71606.0
2024-08-29 11:00:00,21.08,21.15,21.07,21.14,57691.0,21.08,21.15,21.07,21.14,57691.0
2024-08-29 11:10:00,21.15,21.15,20.99,21.01,91832.0,21.15,21.15,20.99,21.01,91832.0
2024-08-29 11:20:00,21.01,21.12,20.98,21.1,45023.0,21.01,21.12,20.98,21.1,45023.0
2024-08-29 11:30:00,21.1,21.18,21.09,21.12,59783.0,21.1,21.18,21.09,21.12,59783.0
2024-08-29 11:40:00,21.12,21.31,21.04,21.28,130824.0,21.12,21.31,21.04,21.28,130824.0
2024-08-29 11:50:00,21.28,21.41,21.27,21.41,156101.0,21.28,21.41,21.27,21.41,156101.0
2024-08-29 12:00:00,21.41,21.46,21.33,21.44,214549.0,21.41,21.46,21.33,21.44,214549.0
2024-08-29 12:10:00,21.44,21.74,21.43,21.73,371529.0,21.44,21.74,21.43,21.73,371529.0
2024-08-29 12:20:00,21.73,21.79,21.57,21.6,297767.0,21.73,21.79,21.57,21.6,297767.0
2024-08-29 12:30:00,21.59,21.63,21.49,21.5,117026.0,21.59,21.63,21.49,21.5,117026.0
2024-08-29 12:40:00,21.49,21.55,21.44,21.49,75813.0,21.49,21.55,21.44,21.49,75813.0
2024-08-29 12:50:00,21.49,21.71,21.48,21.7,144501.0,21.49,21.71,21.48,21.7,144501.0
2024-08-29 13:00:00,21.71,21.95,21.68,21.89,326243.0,21.71,21.95,21.68,21.89,326243.0
2024-08-29 13:10:00,21.89,21.99,21.78,21.97,261452.0,21.89,21.99,21.78,21.97,261452.0
2024-08-29 13:20:00,21.99,22.4,21.96,22.39,704878.0,21.99,22.4,21.96,22.39,704878.0
2024-08-29 13:30:00,22.39,22.45,22.12,22.4,654448.0,22.39,22.45,22.12,22.4,654448.0
2024-08-29 13:40:00,22.39,22.41,22.24,22.28,302203.0,22.39,22.41,22.24,22.28,302203.0
2024-08-29 13:50:00,22.29,22.41,22.28,22.32,242081.0,22.29,22.41,22.28,22.32,242081.0
2024-08-29 14:00:00,22.32,22.32,22.09,22.15,253901.0,22.32,22.32,22.09,22.15,253901.0
2024-08-29 14:10:00,22.15,22.16,21.92,21.96,202435.0,22.15,22.16,21.92,21.96,202435.0
2024-08-29 14:20:00,21.96,21.99,21.68,21.73,264326.0,21.96,21.99,21.68,21.73,264326.0
2024-08-29 14:30:00,21.73,21.88,21.7,21.75,150978.0,21.73,21.88,21.7,21.75,150978.0
2024-08-29 14:40:00,21.74,22.13,21.74,22.11,400309.0,21.74,22.13,21.74,22.11,400309.0
2024-08-29 14:50:00,22.11,22.12,21.97,22.05,199087.0,22.11,22.12,21.97,22.05,199087.0
2024-08-29 15:00:00,22.06,22.08,21.9,21.96,107559.0,22.06,22.08,21.9,21.96,107559.0
2024-08-29 15:10:00,21.97,22.06,21.9,21.94,100271.0,21.97,22.06,21.9,21.94,100271.0
2024-08-29 15:20:00,21.95,22.07,21.86,22.0,173512.0,21.95,22.07,21.86,22.0,173512.0
2024-08-29 15:30:00,22.0,22.03,21.76,21.77,169191.0,22.0,22.03,21.76,21.77,169191.0
2024-08-29 15:40:00,21.77,21.78,21.61,21.61,184363.0,21.77,21.78,21.61,21.61,184363.0
2024-08-29 15:50:00,21.62,21.63,21.39,21.5,550912.0,21.62,21.63,21.39,21.5,550912.0
2024-08-30 09:30:00,21.82,22.42,21.78,22.13,574585.0,21.82,22.42,21.78,22.13,574585.0
2024-08-30 09:40:00,22.1,22.14,21.96,22.1,228424.0,22.1,22.14,21.96,22.1,228424.0
2024-08-30 09:50:00,22.1,22.39,21.96,22.36,257525.0,22.1,22.39,21.96,22.36,257525.0
2024-08-30 10:00:00,22.35,22.5,22.11,22.25,364599.0,22.35,22.5,22.11,22.25,364599.0
2024-08-30 10:10:00,22.27,22.34,22.17,22.22,153855.0,22.27,22.34,22.17,22.22,153855.0
2024-08-30 10:20:00,22.22,22.26,21.73,21.86,370988.0,22.22,22.26,21.73,21.86,370988.0
2024-08-30 10:30:00,21.85,22.03,21.77,21.89,105217.0,21.85,22.03,21.77,21.89,105217.0
2024-08-30 10:40:00,21.88,22.0,21.83,21.93,96918.0,21.88,22.0,21.83,21.93,96918.0
2024-08-30 10:50:00,21.93,21.97,21.84,21.87,103525.0,21.93,21.97,21.84,21.87,103525.0
2024-08-30 11:00:00,21.86,22.09,21.84,22.09,85827.0,21.86,22.09,21.84,22.09,85827.0
2024-08-30 11:10:00,22.08,22.08,21.81,21.94,70897.0,22.08,22.08,21.81,21.94,70897.0
2024-08-30 11:20:00,21.94,21.96,21.85,21.92,50854.0,21.94,21.96,21.85,21.92,50854.0
2024-08-30 11:30:00,21.9,21.99,21.86,21.95,83413.0,21.9,21.99,21.86,21.95,83413.0
2024-08-30 11:40:00,21.95,22.09,21.95,22.04,169096.0,21.95,22.09,21.95,22.04,169096.0
2024-08-30 11:50:00,22.04,22.19,22.03,22.07,159180.0,22.04,22.19,22.03,22.07,159180.0
2024-08-30 12:00:00,22.06,22.15,21.96,22.14,79010.0,22.06,22.15,21.96,22.14,79010.0
2024-08-30 12:10:00,22.15,22.22,22.09,22.16,148253.0,22.15,22.22,22.09,22.16,148253.0
2024-08-30 12:20:00,22.16,22.17,22.06,22.11,61426.0,22.16,22.17,22.06,22.11,61426.0
2024-08-30 12:30:00,22.11,22.15,22.03,22.04,37253.0,22.11,22.15,22.03,22.04,37253.0
2024-08-30 12:40:00,22.05,22.09,22.02,22.09,44694.0,22.05,22.09,22.02,22.09,44694.0
2024-08-30 12:50:00,22.07,22.2,22.07,22.13,87597.0,22.07,22.2,22.07,22.13,87597.0
2024-08-30 13:00:00,22.13,22.21,22.11,22.18,41472.0,22.13,22.21,22.11,22.18,41472.0
2024-08-30 13:10:00,22.18,22.37,22.17,22.35,213307.0,22.18,22.37,22.17,22.35,213307.0
2024-08-30 13:20:00,22.34,22.44,22.34,22.4,223397.0,22.34,22.44,22.34,22.4,223397.0
2024-08-30 13:30:00,22.4,22.59,22.34,22.54,284327.0,22.4,22.59,22.34,22.54,284327.0
2024-08-30 13:40:00,22.55,22.91,22.53,22.71,641221.0,22.55,22.91,22.53,22.71,641221.0
2024-08-30 13:50:00,22.73,23.21,22.7,23.18,745526.0,22.73,23.21,22.7,23.18,745526.0
2024-08-30 14:00:00,23.19,23.42,23.13,23.27,667323.0,23.19,23.42,23.13,23.27,667323.0
2024-08-30 14:10:00,23.29,23.48,23.13,23.22,616241.0,23.29,23.48,23.13,23.22,616241.0
2024-08-30 14:20:00,23.21,23.23,22.83,22.88,485424.0,23.21,23.23,22.83,22.88,485424.0
2024-08-30 14:30:00,22.88,23.18,22.81,23.18,508721.0,22.88,23.18,22.81,23.18,508721.0
2024-08-30 14:40:00,23.17,23.33,23.13,23.28,346161.0,23.17,23.33,23.13,23.28,346161.0
2024-08-30 14:50:00,23.28,23.37,23.19,23.19,272891.0,23.28,23.37,23.19,23.19,272891.0
2024-08-30 15:00:00,23.2,23.25,23.01,23.08,235405.0,23.2,23.25,23.01,23.08,235405.0
2024-08-30 15:10:00,23.08,23.19,22.95,23.01,179730.0,23.08,23.19,22.95,23.01,179730.0
2024-08-30 15:20:00,23.05,23.14,23.01,23.07,179472.0,23.05,23.14,23.01,23.07,179472.0
2024-08-30 15:30:00,23.08,23.1,22.89,23.1,271206.0,23.08,23.1,22.89,23.1,271206.0
2024-08-30 15:40:00,23.09,23.23,23.07,23.16,365506.0,23.09,23.23,23.07,23.16,365506.0
2024-08-30 15:50:00,23.18,23.48,23.14,23.43,1239087.0,23.18,23.48,23.14,23.43,1239087.0
2024-09-03 09:30:00,24.15,24.69,23.6,24.41,1711024.0,24.15,24.69,23.6,24.41,1711024.0
2024-09-03 09:40:00,24.38,24.58,23.78,23.87,899658.0,24.38,24.58,23.78,23.87,899658.0
2024-09-03 09:50:00,23.87,24.14,23.71,23.9,354662.0,23.87,24.14,23.71,23.9,354662.0
2024-09-03 10:00:00,23.89,23.97,23.61,23.93,341120.0,23.89,23.97,23.61,23.93,341120.0
2024-09-03 10:10:00,23.93,23.94,23.41,23.49,480927.0,23.93,23.94,23.41,23.49,480927.0
2024-09-03 10:20:00,23.51,23.93,23.5,23.75,212879.0,23.51,23.93,23.5,23.75,212879.0
2024-09-03 10:30:00,23.75,23.75,23.52,23.52,242461.0,23.75,23.75,23.52,23.52,242461.0
2024-09-03 10:40:00,23.52,23.79,23.49,23.69,202843.0,23.52,23.79,23.49,23.69,202843.0
2024-09-03 10:50:00,23.69,23.95,23.63,23.92,298109.0,23.69,23.95,23.63,23.92,298109.0
2024-09-03 11:00:00,23.91,24.2,23.79,23.9,403783.0,23.91,24.2,23.79,23.9,403783.0
2024-09-03 11:10:00,23.92,24.03,23.76,23.85,176166.0,23.92,24.03,23.76,23.85,176166.0
2024-09-03 11:20:00,23.88,24.04,23.84,23.95,157967.0,23.88,24.04,23.84,23.95,157967.0
2024-09-03 11:30:00,23.93,23.98,23.71,23.71,91964.0,23.93,23.98,23.71,23.71,91964.0
2024-09-03 11:40:00,23.72,23.76,23.58,23.61,205184.0,23.72,23.76,23.58,23.61,205184.0
2024-09-03 11:50:00,23.61,23.71,23.59,23.65,124797.0,23.61,23.71,23.59,23.65,124797.0
2024-09-03 12:00:00,23.66,23.77,23.58,23.66,109868.0,23.66,23.77,23.58,23.66,109868.0
2024-09-03 12:10:00,23.66,23.69,23.54,23.59,70179.0,23.66,23.69,23.54,23.59,70179.0
2024-09-03 12:20:00,23.6,23.63,23.42,23.44,163067.0,23.6,23.63,23.42,23.44,163067.0
2024-09-03 12:30:00,23.44,23.45,23.04,23.2,435699.0,23.44,23.45,23.04,23.2,435699.0
2024-09-03 12:40:00,23.2,23.35,23.17,23.26,126343.0,23.2,23.35,23.17,23.26,126343.0
2024-09-03 12:50:00,23.25,23.31,23.2,23.26,54913.0,23.25,23.31,23.2,23.26,54913.0
2024-09-03 13:00:00,23.26,23.31,23.14,23.3,74290.0,23.26,23.31,23.14,23.3,74290.0
2024-09-03 13:10:00,23.31,23.33,23.19,23.22,98331.0,23.31,23.33,23.19,23.22,98331.0
2024-09-03 13:20:00,23.23,23.44,23.22,23.38,94355.0,23.23,23.44,23.22,23.38,94355.0
2024-09-03 13:30:00,23.38,23.38,23.18,23.21,60829.0,23.38,23.38,23.18,23.21,60829.0
2024-09-03 13:40:00,23.21,23.25,22.94,23.04,210352.0,23.21,23.25,22.94,23.04,210352.0
2024-09-03 13:50:00,23.04,23.13,22.88,22.96,115508.0,23.04,23.13,22.88,22.96,115508.0
2024-09-03 14:00:00,22.98,22.98,22.82,22.91,143248.0,22.98,22.98,22.82,22.91,143248.0
2024-09-03 14:10:00,22.9,23.0,22.85,22.93,110246.0,22.9,23.0,22.85,22.93,110246.0
2024-09-03 14:20:00,22.92,22.94,22.85,22.91,64154.0,22.92,22.94,22.85,22.91,64154.0
2024-09-03 14:30:00,22.91,22.98,22.82,22.86,155371.0,22.91,22.98,22.82,22.86,155371.0
2024-09-03 14:40:00,22.87,23.0,22.85,22.99,82170.0,22.87,23.0,22.85,22.99,82170.0
2024-09-03 14:50:00,22.98,22.99,22.88,22.88,75998.0,22.98,22.99,22.88,22.88,75998.0
2024-09-03 15:00:00,22.88,22.97,22.87,22.94,88888.0,22.88,22.97,22.87,22.94,88888.0
2024-09-03 15:10:00,22.93,23.19,22.93,23.12,137777.0,22.93,23.19,22.93,23.12,137777.0
2024-09-03 15:20:00,23.13,23.25,23.11,23.15,103760.0,23.13,23.25,23.11,23.15,103760.0
2024-09-03 15:30:00,23.16,23.2,22.94,22.97,109293.0,23.16,23.2,22.94,22.97,109293.0
2024-09-03 15:40:00,22.97,23.05,22.93,23.03,154227.0,22.97,23.05,22.93,23.03,154227.0
2024-09-03 15:50:00,23.05,23.14,22.94,23.14,342848.0,23.05,23.14,22.94,23.14,342848.0
2024-09-04 09:30:00,22.85,23.15,22.82,23.14,329294.0,22.85,23.15,22.82,23.14,329294.0
2024-09-04 09:40:00,23.14,23.38,23.11,23.38,245710.0,23.14,23.38,23.11,23.38,245710.0
2024-09-04 09:50:00,23.36,23.71,23.33,23.53,358048.0,23.36,23.71,23.33,23.53,358048.0
2024-09-04 10:00:00,23.56,23.56,23.23,23.44,243770.0,23.56,23.56,23.23,23.44,243770.0
2024-09-04 10:10:00,23.43,23.47,23.08,23.21,235589.0,23.43,23.47,23.08,23.21,235589.0
2024-09-04 10:20:00,23.2,23.38,23.15,23.37,142969.0,23.2,23.38,23.15,23.37,142969.0
2024-09-04 10:30:00,23.38,23.59,23.36,23.48,236028.0,23.38,23.59,23.36,23.48,236028.0
2024-09-04 10:40:00,23.47,23.52,23.31,23.33,137586.0,23.47,23.52,23.31,23.33,137586.0
2024-09-04 10:50:00,23.33,23.42,23.23,23.39,117715.0,23.33,23.42,23.23,23.39,117715.0
2024-09-04 11:00:00,23.39,23.56,23.32,23.32,85857.0,23.39,23.56,23.32,23.32,85857.0
2024-09-04 11:10:00,23.33,23.34,22.94,23.17,198524.0,23.33,23.34,22.94,23.17,198524.0
2024-09-04 11:20:00,23.16,23.21,22.92,22.98,92171.0,23.16,23.21,22.92,22.98,92171.0
2024-09-04 11:30:00,22.97,23.08,22.86,22.98,97173.0,22.97,23.08,22.86,22.98,97173.0
2024-09-04 11:40:00,22.98,23.01,22.9,22.96,82531.0,22.98,23.01,22.9,22.96,82531.0
2024-09-04 11:50:00,22.96,23.04,22.96,22.96,91497.0,22.96,23.04,22.96,22.96,91497.0
2024-09-04 12:00:00,22.98,23.08,22.85,22.88,95750.0,22.98,23.08,22.85,22.88,95750.0
2024-09-04 12:10:00,22.9,22.93,22.73,22.82,109682.0,22.9,22.93,22.73,22.82,109682.0
2024-09-04 12:20:00,22.82,22.9,22.8,22.86,48358.0,22.82,22.9,22.8,22.86,48358.0
2024-09-04 12:30:00,22.86,22.89,22.82,22.82,59744.0,22.86,22.89,22.82,22.82,59744.0
2024-09-04 12:40:00,22.82,22.87,22.74,22.78,172696.0,22.82,22.87,22.74,22.78,172696.0
2024-09-04 12:50:00,22.78,22.95,22.78,22.9,71711.0,22.78,22.95,22.78,22.9,71711.0
2024-09-04 13:00:00,22.9,22.94,22.85,22.92,55181.0,22.9,22.94,22.85,22.92,55181.0
2024-09-04 13:10:00,22.93,22.97,22.83,22.92,116236.0,22.93,22.97,22.83,22.92,116236.0
2024-09-04 13:20:00,22.92,22.96,22.88,22.88,40408.0,22.92,22.96,22.88,22.88,40408.0
2024-09-04 13:30:00,22.9,22.91,22.78,22.88,72707.0,22.9,22.91,22.78,22.88,72707.0
2024-09-04 13:40:00,22.88,22.93,22.85,22.89,58353.0,22.88,22.93,22.85,22.89,58353.0
2024-09-04 13:50:00,22.88,22.9,22.78,22.81,44066.0,22.88,22.9,22.78,22.81,44066.0
2024-09-04 14:00:00,22.82,22.83,22.65,22.7,137564.0,22.82,22.83,22.65,22.7,137564.0
2024-09-04 14:10:00,22.7,22.73,22.6,22.65,147204.0,22.7,22.73,22.6,22.65,147204.0
2024-09-04 14:20:00,22.65,22.68,22.56,22.63,101402.0,22.65,22.68,22.56,22.63,101402.0
2024-09-04 14:30:00,22.64,22.75,22.47,22.52,131192.0,22.64,22.75,22.47,22.52,131192.0
2024-09-04 14:40:00,22.52,22.54,22.45,22.51,99051.0,22.52,22.54,22.45,22.51,99051.0
2024-09-04 14:50:00,22.51,22.55,22.44,22.47,94974.0,22.51,22.55,22.44,22.47,94974.0
2024-09-04 15:00:00,22.46,22.46,22.29,22.34,193595.0,22.46,22.46,22.29,22.34,193595.0
2024-09-04 15:10:00,22.34,22.44,22.31,22.36,125689.0,22.34,22.44,22.31,22.36,125689.0
2024-09-04 15:20:00,22.35,22.38,22.19,22.25,164000.0,22.35,22.38,22.19,22.25,164000.0
2024-09-04 15:30:00,22.24,22.33,22.16,22.2,112800.0,22.24,22.33,22.16,22.2,112800.0
2024-09-04 15:40:00,22.2,22.31,22.19,22.29,128399.0,22.2,22.31,22.19,22.29,128399.0
2024-09-04 15:50:00,22.29,22.3,22.11,22.12,417809.0,22.29,22.3,22.11,22.12,417809.0
2024-09-05 09:30:00,22.0,22.66,22.0,22.52,332062.0,22.0,22.66,22.0,22.52,332062.0
2024-09-05 09:40:00,22.54,22.6,22.42,22.5,126650.0,22.54,22.6,22.42,22.5,126650.0
2024-09-05 09:50:00,22.52,22.57,22.42,22.48,102982.0,22.52,22.57,22.42,22.48,102982.0
2024-09-05 10:00:00,22.48,22.65,22.42,22.44,148518.0,22.48,22.65,22.42,22.44,148518.0
2024-09-05 10:10:00,22.44,22.46,22.29,22.39,146878.0,22.44,22.46,22.29,22.39,146878.0
2024-09-05 10:20:00,22.39,22.68,22.38,22.57,148503.0,22.39,22.68,22.38,22.57,148503.0
2024-09-05 10:30:00,22.58,22.65,22.45,22.55,123686.0,22.58,22.65,22.45,22.55,123686.0
2024-09-05 10:40:00,22.55,22.58,22.17,22.25,225713.0,22.55,22.58,22.17,22.25,225713.0
2024-09-05 10:50:00,22.25,22.28,22.1,22.13,161786.0,22.25,22.28,22.1,22.13,161786.0
2024-09-05 11:00:00,22.14,22.28,22.07,22.2,114170.0,22.14,22.28,22.07,22.2,114170.0
2024-09-05 11:10:00,22.21,22.24,21.93,21.93,156454.0,22.21,22.24,21.93,21.93,156454.0
2024-09-05 11:20:00,21.93,21.96,21.67,21.74,372660.0,21.93,21.96,21.67,21.74,372660.0
2024-09-05 11:30:00,21.73,21.81,21.65,21.81,136086.0,21.73,21.81,21.65,21.81,136086.0
2024-09-05 11:40:00,21.8,21.83,21.73,21.82,86843.0,21.8,21.83,21.73,21.82,86843.0
2024-09-05 11:50:00,21.82,21.89,21.76,21.8,111341.0,21.82,21.89,21.76,21.8,111341.0
2024-09-05 12:00:00,21.8,21.95,21.8,21.95,57386.0,21.8,21.95,21.8,21.95,57386.0
2024-09-05 12:10:00,21.93,21.98,21.9,21.93,31783.0,21.93,21.98,21.9,21.93,31783.0
2024-09-05 12:20:00,21.92,22.06,21.91,22.02,62674.0,21.92,22.06,21.91,22.02,62674.0
2024-09-05 12:30:00,22.03,22.05,21.95,22.04,45304.0,22.03,22.05,21.95,22.04,45304.0
2024-09-05 12:40:00,22.04,22.15,22.02,22.03,67934.0,22.04,22.15,22.02,22.03,67934.0
2024-09-05 12:50:00,22.02,22.07,21.93,21.95,33437.0,22.02,22.07,21.93,21.95,33437.0
2024-09-05 13:00:00,21.97,21.98,21.91,21.95,28261.0,21.97,21.98,21.91,21.95,28261.0
2024-09-05 13:10:00,21.95,21.95,21.88,21.91,21385.0,21.95,21.95,21.88,21.91,21385.0
2024-09-05 13:20:00,21.93,21.93,21.85,21.88,50749.0,21.93,21.93,21.85,21.88,50749.0
2024-09-05 13:30:00,21.87,21.96,21.85,21.95,34844.0,21.87,21.96,21.85,21.95,34844.0
2024-09-05 13:40:00,21.95,22.08,21.94,22.04,50144.0,21.95,22.08,21.94,22.04,50144.0
2024-09-05 13:50:00,22.03,22.09,21.99,22.07,23084.0,22.03,22.09,21.99,22.07,23084.0
2024-09-05 14:00:00,22.09,22.1,22.0,22.03,26228.0,22.09,22.1,22.0,22.03,26228.0
2024-09-05 14:10:00,22.02,22.06,21.96,22.04,24296.0,22.02,22.06,21.96,22.04,24296.0
2024-09-05 14:20:00,22.05,22.09,22.0,22.03,22642.0,22.05,22.09,22.0,22.03,22642.0
2024-09-05 14:30:00,22.04,22.15,22.03,22.14,56071.0,22.04,22.15,22.03,22.14,56071.0
2024-09-05 14:40:00,22.13,22.27,22.13,22.26,55427.0,22.13,22.27,22.13,22.26,55427.0
2024-09-05 14:50:00,22.25,22.32,22.22,22.26,83040.0,22.25,22.32,22.22,22.26,83040.0
2024-09-05 15:00:00,22.26,22.33,22.24,22.33,62757.0,22.26,22.33,22.24,22.33,62757.0
2024-09-05 15:10:00,22.33,22.33,22.2,22.25,56525.0,22.33,22.33,22.2,22.25,56525.0
2024-09-05 15:20:00,22.25,22.38,22.22,22.36,96673.0,22.25,22.38,22.22,22.36,96673.0
2024-09-05 15:30:00,22.35,22.44,22.34,22.41,113916.0,22.35,22.44,22.34,22.41,113916.0
2024-09-05 15:40:00,22.41,22.41,22.26,22.28,92364.0,22.41,22.41,22.26,22.28,92364.0
2024-09-05 15:50:00,22.3,22.4,22.19,22.4,347066.0,22.3,22.4,22.19,22.4,347066.0
2024-09-06 09:30:00,22.4,22.88,22.38,22.62,338843.0,22.4,22.88,22.38,22.62,338843.0
2024-09-06 09:40:00,22.62,22.65,22.33,22.45,236448.0,22.62,22.65,22.33,22.45,236448.0
2024-09-06 09:50:00,22.44,22.53,22.39,22.39,61165.0,22.44,22.53,22.39,22.39,61165.0
2024-09-06 10:00:00,22.38,22.39,22.12,22.25,143290.0,22.38,22.39,22.12,22.25,143290.0
2024-09-06 10:10:00,22.23,22.29,22.15,22.21,49495.0,22.23,22.29,22.15,22.21,49495.0
2024-09-06 10:20:00,22.23,22.3,22.1,22.12,101797.0,22.23,22.3,22.1,22.12,101797.0
2024-09-06 10:30:00,22.12,22.2,21.98,22.06,123950.0,22.12,22.2,21.98,22.06,123950.0
2024-09-06 10:40:00,22.06,22.07,21.87,21.89,186078.0,22.06,22.07,21.87,21.89,186078.0
2024-09-06 10:50:00,21.9,21.92,21.8,21.88,122559.0,21.9,21.92,21.8,21.88,122559.0
2024-09-06 11:00:00,21.88,22.19,21.87,22.09,149987.0,21.88,22.19,21.87,22.09,149987.0
2024-09-06 11:10:00,22.1,22.15,22.02,22.05,71544.0,22.1,22.15,22.02,22.05,71544.0
2024-09-06 11:20:00,22.04,22.17,22.04,22.1,63320.0,22.04,22.17,22.04,22.1,63320.0
2024-09-06 11:30:00,22.11,22.2,22.05,22.12,45329.0,22.11,22.2,22.05,22.12,45329.0
2024-09-06 11:40:00,22.11,22.35,22.04,22.32,204305.0,22.11,22.35,22.04,22.32,204305.0
2024-09-06 11:50:00,22.32,22.58,22.27,22.49,268981.0,22.32,22.58,22.27,22.49,268981.0
2024-09-06 12:00:00,22.48,24.34,22.48,24.3,3361402.0,22.48,24.34,22.48,24.3,3361402.0
2024-09-06 12:10:00,24.31,24.48,23.08,23.41,2835313.0,24.31,24.48,23.08,23.41,2835313.0
2024-09-06 12:20:00,23.43,23.95,23.3,23.53,1291259.0,23.43,23.95,23.3,23.53,1291259.0
2024-09-06 12:30:00,23.52,23.53,22.61,22.76,1480820.0,23.52,23.53,22.61,22.76,1480820.0
2024-09-06 12:40:00,22.79,23.09,22.57,22.88,785649.0,22.79,23.09,22.57,22.88,785649.0
2024-09-06 12:50:00,22.88,23.19,22.76,23.18,385654.0,22.88,23.19,22.76,23.18,385654.0
2024-09-06 13:00:00,23.17,23.46,22.98,23.44,608505.0,23.17,23.46,22.98,23.44,608505.0
2024-09-06 13:10:00,23.44,23.46,23.25,23.42,516331.0,23.44,23.46,23.25,23.42,516331.0
2024-09-06 13:20:00,23.41,23.84,23.34,23.6,579804.0,23.41,23.84,23.34,23.6,579804.0
2024-09-06 13:30:00,23.6,23.73,23.39,23.41,358602.0,23.6,23.73,23.39,23.41,358602.0
2024-09-06 13:40:00,23.42,23.43,23.07,23.08,349091.0,23.42,23.43,23.07,23.08,349091.0
2024-09-06 13:50:00,23.08,23.16,22.86,22.86,331815.0,23.08,23.16,22.86,22.86,331815.0
2024-09-06 14:00:00,22.86,23.22,22.8,23.18,582834.0,22.86,23.22,22.8,23.18,582834.0
2024-09-06 14:10:00,23.19,23.5,23.17,23.36,449976.0,23.19,23.5,23.17,23.36,449976.0
2024-09-06 14:20:00,23.37,23.58,23.22,23.26,366399.0,23.37,23.58,23.22,23.26,366399.0
2024-09-06 14:30:00,23.28,23.45,23.26,23.29,227447.0,23.28,23.45,23.26,23.29,227447.0
2024-09-06 14:40:00,23.3,23.42,23.19,23.35,160915.0,23.3,23.42,23.19,23.35,160915.0
2024-09-06 14:50:00,23.36,23.8,23.34,23.61,515389.0,23.36,23.8,23.34,23.61,515389.0
2024-09-06 15:00:00,23.61,23.82,23.56,23.77,301028.0,23.61,23.82,23.56,23.77,301028.0
2024-09-06 15:10:00,23.79,23.94,23.66,23.85,457123.0,23.79,23.94,23.66,23.85,457123.0
2024-09-06 15:20:00,23.85,23.95,23.72,23.93,421527.0,23.85,23.95,23.72,23.93,421527.0
2024-09-06 15:30:00,23.92,24.13,23.74,23.87,807031.0,23.92,24.13,23.74,23.87,807031.0
2024-09-06 15:40:00,23.88,24.17,23.82,23.97,711061.0,23.88,24.17,23.82,23.97,711061.0
2024-09-06 15:50:00,23.94,24.02,23.7,23.89,871205.0,23.94,24.02,23.7,23.89,871205.0
2024-09-09 09:30:00,23.24,24.11,23.22,23.81,751188.0,23.24,24.11,23.22,23.81,751188.0
2024-09-09 09:40:00,23.82,23.84,23.2,23.22,535775.0,23.82,23.84,23.2,23.22,535775.0
2024-09-09 09:50:00,23.21,23.81,23.16,23.71,379051.0,23.21,23.81,23.16,23.71,379051.0
2024-09-09 10:00:00,23.73,24.09,23.67,23.92,392209.0,23.73,24.09,23.67,23.92,392209.0
2024-09-09 10:10:00,23.93,24.28,23.74,24.2,406543.0,23.93,24.28,23.74,24.2,406543.0
2024-09-09 10:20:00,24.19,24.2,23.94,24.03,307934.0,24.19,24.2,23.94,24.03,307934.0
2024-09-09 10:30:00,24.05,24.05,23.41,23.68,438312.0,24.05,24.05,23.41,23.68,438312.0
2024-09-09 10:40:00,23.68,23.78,23.62,23.77,118612.0,23.68,23.78,23.62,23.77,118612.0
2024-09-09 10:50:00,23.77,24.01,23.74,23.88,232625.0,23.77,24.01,23.74,23.88,232625.0
2024-09-09 11:00:00,23.88,24.07,23.86,23.99,175109.0,23.88,24.07,23.86,23.99,175109.0
2024-09-09 11:10:00,23.99,24.06,23.91,24.04,267137.0,23.99,24.06,23.91,24.04,267137.0
2024-09-09 11:20:00,24.06,24.2,23.97,24.17,217712.0,24.06,24.2,23.97,24.17,217712.0
2024-09-09 11:30:00,24.17,24.3,24.07,24.29,327191.0,24.17,24.3,24.07,24.29,327191.0
2024-09-09 11:40:00,24.29,24.59,24.2,24.51,604213.0,24.29,24.59,24.2,24.51,604213.0
2024-09-09 11:50:00,24.52,24.66,24.46,24.56,405744.0,24.52,24.66,24.46,24.56,405744.0
2024-09-09 12:00:00,24.57,24.67,24.32,24.66,441783.0,24.57,24.67,24.32,24.66,441783.0
2024-09-09 12:10:00,24.66,24.96,24.64,24.95,471515.0,24.66,24.96,24.64,24.95,471515.0
2024-09-09 12:20:00,24.95,25.02,24.54,24.57,677336.0,24.95,25.02,24.54,24.57,677336.0
2024-09-09 12:30:00,24.57,24.73,24.53,24.71,292759.0,24.57,24.73,24.53,24.71,292759.0
2024-09-09 12:40:00,24.7,24.75,24.41,24.46,325430.0,24.7,24.75,24.41,24.46,325430.0
2024-09-09 12:50:00,24.46,24.61,24.44,24.6,156506.0,24.46,24.61,24.44,24.6,156506.0
2024-09-09 13:00:00,24.59,24.68,24.55,24.66,131818.0,24.59,24.68,24.55,24.66,131818.0
2024-09-09 13:10:00,24.65,24.66,24.53,24.57,128732.0,24.65,24.66,24.53,24.57,128732.0
2024-09-09 13:20:00,24.57,24.75,24.57,24.74,204708.0,24.57,24.75,24.57,24.74,204708.0
2024-09-09 13:30:00,24.73,24.75,24.53,24.54,193936.0,24.73,24.75,24.53,24.54,193936.0
2024-09-09 13:40:00,24.54,24.59,24.34,24.56,194855.0,24.54,24.59,24.34,24.56,194855.0
2024-09-09 13:50:00,24.57,24.7,24.57,24.59,154296.0,24.57,24.7,24.57,24.59,154296.0
2024-09-09 14:00:00,24.58,24.73,24.46,24.72,169911.0,24.58,24.73,24.46,24.72,169911.0
2024-09-09 14:10:00,24.73,24.73,24.6,24.67,136601.0,24.73,24.73,24.6,24.67,136601.0
2024-09-09 14:20:00,24.69,24.74,24.62,24.62,134844.0,24.69,24.74,24.62,24.62,134844.0
2024-09-09 14:30:00,24.63,24.63,24.52,24.54,116899.0,24.63,24.63,24.52,24.54,116899.0
2024-09-09 14:40:00,24.53,24.65,24.51,24.56,110309.0,24.53,24.65,24.51,24.56,110309.0
2024-09-09 14:50:00,24.56,24.57,24.45,24.47,92897.0,24.56,24.57,24.45,24.47,92897.0
2024-09-09 15:00:00,24.46,24.47,24.15,24.27,332726.0,24.46,24.47,24.15,24.27,332726.0
2024-09-09 15:10:00,24.26,24.38,24.23,24.35,169648.0,24.26,24.38,24.23,24.35,169648.0
2024-09-09 15:20:00,24.35,24.37,24.21,24.23,163168.0,24.35,24.37,24.21,24.23,163168.0
2024-09-09 15:30:00,24.23,24.31,24.17,24.23,288164.0,24.23,24.31,24.17,24.23,288164.0
2024-09-09 15:40:00,24.24,24.38,24.16,24.21,365250.0,24.24,24.38,24.16,24.21,365250.0
2024-09-09 15:50:00,24.21,24.28,24.11,24.23,553955.0,24.21,24.28,24.11,24.23,553955.0
2024-09-10 09:30:00,24.77,24.8,23.86,24.07,812423.0,24.77,24.8,23.86,24.07,812423.0
2024-09-10 09:40:00,24.1,24.63,24.05,24.52,403474.0,24.1,24.63,24.05,24.52,403474.0
2024-09-10 09:50:00,24.53,24.53,24.3,24.37,224849.0,24.53,24.53,24.3,24.37,224849.0
2024-09-10 10:00:00,24.38,24.76,24.38,24.68,444707.0,24.38,24.76,24.38,24.68,444707.0
2024-09-10 10:10:00,24.68,24.69,24.35,24.54,395367.0,24.68,24.69,24.35,24.54,395367.0
2024-09-10 10:20:00,24.53,24.53,24.07,24.34,372734.0,24.53,24.53,24.07,24.34,372734.0
2024-09-10 10:30:00,24.34,24.42,24.23,24.38,169701.0,24.34,24.42,24.23,24.38,169701.0
2024-09-10 10:40:00,24.38,24.45,24.29,24.33,134935.0,24.38,24.45,24.29,24.33,134935.0
2024-09-10 10:50:00,24.33,24.36,24.24,24.24,146317.0,24.33,24.36,24.24,24.24,146317.0
2024-09-10 11:00:00,24.25,24.25,24.15,24.18,172276.0,24.25,24.25,24.15,24.18,172276.0
2024-09-10 11:10:00,24.22,24.35,24.21,24.33,108710.0,24.22,24.35,24.21,24.33,108710.0
2024-09-10 11:20:00,24.32,24.46,24.24,24.41,110911.0,24.32,24.46,24.24,24.41,110911.0
2024-09-10 11:30:00,24.42,24.54,24.4,24.42,183011.0,24.42,24.54,24.4,24.42,183011.0
2024-09-10 11:40:00,24.42,24.59,24.35,24.36,153087.0,24.42,24.59,24.35,24.36,153087.0
2024-09-10 11:50:00,24.35,24.35,24.16,24.18,246894.0,24.35,24.35,24.16,24.18,246894.0
2024-09-10 12:00:00,24.17,24.22,24.0,24.03,293822.0,24.17,24.22,24.0,24.03,293822.0
2024-09-10 12:10:00,24.03,24.03,23.71,23.81,410863.0,24.03,24.03,23.71,23.81,410863.0
2024-09-10 12:20:00,23.81,23.88,23.65,23.78,252589.0,23.81,23.88,23.65,23.78,252589.0
2024-09-10 12:30:00,23.77,23.8,23.64,23.76,166595.0,23.77,23.8,23.64,23.76,166595.0
2024-09-10 12:40:00,23.74,23.92,23.73,23.91,162296.0,23.74,23.92,23.73,23.91,162296.0
2024-09-10 12:50:00,23.92,24.04,23.84,23.86,211874.0,23.92,24.04,23.84,23.86,211874.0
2024-09-10 13:00:00,23.84,24.18,23.81,24.17,185127.0,23.84,24.18,23.81,24.17,185127.0
2024-09-10 13:10:00,24.18,24.35,24.17,24.24,255077.0,24.18,24.35,24.17,24.24,255077.0
2024-09-10 13:20:00,24.22,24.25,23.98,23.98,194336.0,24.22,24.25,23.98,23.98,194336.0
2024-09-10 13:30:00,23.99,24.16,23.96,24.14,164567.0,23.99,24.16,23.96,24.14,164567.0
2024-09-10 13:40:00,24.13,24.14,23.94,23.98,140673.0,24.13,24.14,23.94,23.98,140673.0
2024-09-10 13:50:00,23.98,24.0,23.87,23.96,116270.0,23.98,24.0,23.87,23.96,116270.0
2024-09-10 14:00:00,23.96,23.99,23.92,23.97,83724.0,23.96,23.99,23.92,23.97,83724.0
2024-09-10 14:10:00,23.98,24.04,23.95,23.99,89253.0,23.98,24.04,23.95,23.99,89253.0
2024-09-10 14:20:00,23.99,24.05,23.94,24.02,111353.0,23.99,24.05,23.94,24.02,111353.0
2024-09-10 14:30:00,24.01,24.02,23.92,23.95,81780.0,24.01,24.02,23.92,23.95,81780.0
2024-09-10 14:40:00,23.94,24.02,23.78,23.8,245901.0,23.94,24.02,23.78,23.8,245901.0
2024-09-10 14:50:00,23.8,23.8,23.3,23.5,824983.0,23.8,23.8,23.3,23.5,824983.0
2024-09-10 15:00:00,23.5,23.64,23.34,23.4,518044.0,23.5,23.64,23.34,23.4,518044.0
2024-09-10 15:10:00,23.41,23.5,23.16,23.17,445685.0,23.41,23.5,23.16,23.17,445685.0
2024-09-10 15:20:00,23.16,23.43,23.16,23.34,399627.0,23.16,23.43,23.16,23.34,399627.0
2024-09-10 15:30:00,23.33,23.44,23.24,23.27,342563.0,23.33,23.44,23.24,23.27,342563.0
2024-09-10 15:40:00,23.28,23.31,23.13,23.3,492861.0,23.28,23.31,23.13,23.3,492861.0
2024-09-10 15:50:00,23.28,23.52,23.14,23.46,1075997.0,23.28,23.52,23.14,23.46,1075997.0
2024-09-11 09:30:00,20.95,21.09,20.02,20.1,2291097.0,20.95,21.09,20.02,20.1,2291097.0
2024-09-11 09:40:00,20.13,20.53,19.91,20.02,2388070.0,20.13,20.53,19.91,20.02,2388070.0
2024-09-11 09:50:00,20.02,20.18,19.7,20.05,1953828.0,20.02,20.18,19.7,20.05,1953828.0
2024-09-11 10:00:00,20.04,20.1,19.79,20.03,911868.0,20.04,20.1,19.79,20.03,911868.0
2024-09-11 10:10:00,20.03,20.23,19.78,19.81,1052840.0,20.03,20.23,19.78,19.81,1052840.0
2024-09-11 10:20:00,19.83,19.93,19.5,19.51,1353715.0,19.83,19.93,19.5,19.51,1353715.0
2024-09-11 10:30:00,19.51,19.7,19.31,19.6,1421537.0,19.51,19.7,19.31,19.6,1421537.0
2024-09-11 10:40:00,19.61,19.93,19.58,19.69,664103.0,19.61,19.93,19.58,19.69,664103.0
2024-09-11 10:50:00,19.66,19.92,19.65,19.87,485240.0,19.66,19.92,19.65,19.87,485240.0
2024-09-11 11:00:00,19.87,19.97,19.62,19.83,533834.0,19.87,19.97,19.62,19.83,533834.0
2024-09-11 11:10:00,19.84,20.07,19.75,19.96,587906.0,19.84,20.07,19.75,19.96,587906.0
2024-09-11 11:20:00,19.96,19.97,19.85,19.94,336701.0,19.96,19.97,19.85,19.94,336701.0
2024-09-11 11:30:00,19.93,20.16,19.9,20.04,468246.0,19.93,20.16,19.9,20.04,468246.0
2024-09-11 11:40:00,20.05,20.2,19.95,19.99,350631.0,20.05,20.2,19.95,19.99,350631.0
2024-09-11 11:50:00,19.98,20.01,19.8,19.92,342820.0,19.98,20.01,19.8,19.92,342820.0
2024-09-11 12:00:00,19.92,20.03,19.91,19.96,233335.0,19.92,20.03,19.91,19.96,233335.0
2024-09-11 12:10:00,19.96,20.13,19.96,20.11,246546.0,19.96,20.13,19.96,20.11,246546.0
2024-09-11 12:20:00,20.11,20.12,19.96,20.02,274867.0,20.11,20.12,19.96,20.02,274867.0
2024-09-11 12:30:00,20.02,20.05,19.81,19.86,304317.0,20.02,20.05,19.81,19.86,304317.0
2024-09-11 12:40:00,19.86,19.93,19.75,19.89,432567.0,19.86,19.93,19.75,19.89,432567.0
2024-09-11 12:50:00,19.89,20.08,19.86,20.03,196873.0,19.89,20.08,19.86,20.03,196873.0
2024-09-11 13:00:00,20.04,20.33,20.01,20.18,379354.0,20.04,20.33,20.01,20.18,379354.0
2024-09-11 13:10:00,20.18,20.29,20.11,20.13,235303.0,20.18,20.29,20.11,20.13,235303.0
2024-09-11 13:20:00,20.14,20.15,20.05,20.07,189162.0,20.14,20.15,20.05,20.07,189162.0
2024-09-11 13:30:00,20.07,20.11,19.95,19.96,291385.0,20.07,20.11,19.95,19.96,291385.0
2024-09-11 13:40:00,19.97,20.07,19.94,20.01,200421.0,19.97,20.07,19.94,20.01,200421.0
2024-09-11 13:50:00,20.01,20.04,19.79,19.85,463058.0,20.01,20.04,19.79,19.85,463058.0
2024-09-11 14:00:00,19.85,19.87,19.8,19.82,380603.0,19.85,19.87,19.8,19.82,380603.0
2024-09-11 14:10:00,19.83,19.95,19.81,19.91,228987.0,19.83,19.95,19.81,19.91,228987.0
2024-09-11 14:20:00,19.91,20.08,19.91,20.07,214122.0,19.91,20.08,19.91,20.07,214122.0
2024-09-11 14:30:00,20.07,20.1,19.95,20.02,231427.0,20.07,20.1,19.95,20.02,231427.0
2024-09-11 14:40:00,20.02,20.02,19.85,19.86,319215.0,20.02,20.02,19.85,19.86,319215.0
2024-09-11 14:50:00,19.87,19.94,19.8,19.9,329810.0,19.87,19.94,19.8,19.9,329810.0
2024-09-11 15:00:00,19.89,19.96,19.85,19.91,205128.0,19.89,19.96,19.85,19.91,205128.0
2024-09-11 15:10:00,19.92,19.99,19.9,19.93,355430.0,19.92,19.99,19.9,19.93,355430.0
2024-09-11 15:20:00,19.94,20.03,19.93,19.98,277885.0,19.94,20.03,19.93,19.98,277885.0
2024-09-11 15:30:00,19.98,20.13,19.98,20.13,373934.0,19.98,20.13,19.98,20.13,373934.0
2024-09-11 15:40:00,20.14,20.29,20.12,20.25,694470.0,20.14,20.29,20.12,20.25,694470.0
2024-09-11 15:50:00,20.25,20.69,20.18,20.64,1342630.0,20.25,20.69,20.18,20.64,1342630.0
2024-09-12 09:30:00,20.47,20.71,20.16,20.19,528976.0,20.47,20.71,20.16,20.19,528976.0
2024-09-12 09:40:00,20.2,20.47,19.99,20.11,575558.0,20.2,20.47,19.99,20.11,575558.0
2024-09-12 09:50:00,20.12,20.18,20.01,20.09,417581.0,20.12,20.18,20.01,20.09,417581.0
2024-09-12 10:00:00,20.11,20.57,20.11,20.27,444327.0,20.11,20.57,20.11,20.27,444327.0
2024-09-12 10:10:00,20.28,20.39,20.25,20.33,189106.0,20.28,20.39,20.25,20.33,189106.0
2024-09-12 10:20:00,20.33,20.36,20.21,20.29,164019.0,20.33,20.36,20.21,20.29,164019.0
2024-09-12 10:30:00,20.29,20.43,20.29,20.33,181675.0,20.29,20.43,20.29,20.33,181675.0
2024-09-12 10:40:00,20.34,20.38,20.27,20.35,139654.0,20.34,20.38,20.27,20.35,139654.0
2024-09-12 10:50:00,20.36,20.44,20.31,20.32,118601.0,20.36,20.44,20.31,20.32,118601.0
2024-09-12 11:00:00,20.32,20.37,20.22,20.33,204546.0,20.32,20.37,20.22,20.33,204546.0
2024-09-12 11:10:00,20.32,20.4,20.25,20.31,207939.0,20.32,20.4,20.25,20.31,207939.0
2024-09-12 11:20:00,20.31,20.36,20.25,20.25,121714.0,20.31,20.36,20.25,20.25,121714.0
2024-09-12 11:30:00,20.25,20.3,20.22,20.24,113121.0,20.25,20.3,20.22,20.24,113121.0
2024-09-12 11:40:00,20.24,20.26,20.15,20.19,172227.0,20.24,20.26,20.15,20.19,172227.0
2024-09-12 11:50:00,20.2,20.21,20.14,20.16,118690.0,20.2,20.21,20.14,20.16,118690.0
2024-09-12 12:00:00,20.17,20.18,20.11,20.16,148244.0,20.17,20.18,20.11,20.16,148244.0
2024-09-12 12:10:00,20.16,20.21,20.14,20.15,154391.0,20.16,20.21,20.14,20.15,154391.0
2024-09-12 12:20:00,20.16,20.21,20.11,20.18,172750.0,20.16,20.21,20.11,20.18,172750.0
2024-09-12 12:30:00,20.18,20.24,20.16,20.17,102590.0,20.18,20.24,20.16,20.17,102590.0
2024-09-12 12:40:00,20.16,20.17,20.12,20.16,65205.0,20.16,20.17,20.12,20.16,65205.0
2024-09-12 12:50:00,20.16,20.24,20.15,20.2,157485.0,20.16,20.24,20.15,20.2,157485.0
2024-09-12 13:00:00,20.2,20.28,20.19,20.24,172422.0,20.2,20.28,20.19,20.24,172422.0
2024-09-12 13:10:00,20.23,20.3,20.22,20.23,122874.0,20.23,20.3,20.22,20.23,122874.0
2024-09-12 13:20:00,20.22,20.35,20.22,20.32,207223.0,20.22,20.35,20.22,20.32,207223.0
2024-09-12 13:30:00,20.32,20.48,20.3,20.48,166715.0,20.32,20.48,20.3,20.48,166715.0
2024-09-12 13:40:00,20.48,20.64,20.46,20.61,216193.0,20.48,20.64,20.46,20.61,216193.0
2024-09-12 13:50:00,20.61,20.7,20.56,20.6,224539.0,20.61,20.7,20.56,20.6,224539.0
2024-09-12 14:00:00,20.6,20.6,20.4,20.42,193550.0,20.6,20.6,20.4,20.42,193550.0
2024-09-12 14:10:00,20.42,20.43,20.35,20.4,155250.0,20.42,20.43,20.35,20.4,155250.0
2024-09-12 14:20:00,20.4,20.42,20.35,20.41,137610.0,20.4,20.42,20.35,20.41,137610.0
2024-09-12 14:30:00,20.41,20.45,20.38,20.43,114325.0,20.41,20.45,20.38,20.43,114325.0
2024-09-12 14:40:00,20.43,20.51,20.39,20.41,183523.0,20.43,20.51,20.39,20.41,183523.0
2024-09-12 14:50:00,20.41,20.41,20.26,20.37,194869.0,20.41,20.41,20.26,20.37,194869.0
2024-09-12 15:00:00,20.36,20.46,20.33,20.45,183651.0,20.36,20.46,20.33,20.45,183651.0
2024-09-12 15:10:00,20.44,20.48,20.33,20.48,265545.0,20.44,20.48,20.33,20.48,265545.0
2024-09-12 15:20:00,20.48,20.49,20.35,20.38,129235.0,20.48,20.49,20.35,20.38,129235.0
2024-09-12 15:30:00,20.38,20.38,20.23,20.24,235149.0,20.38,20.38,20.23,20.24,235149.0
2024-09-12 15:40:00,20.24,20.32,20.22,20.27,285393.0,20.24,20.32,20.22,20.27,285393.0
2024-09-12 15:50:00,20.27,20.43,20.27,20.4,335200.0,20.27,20.43,20.27,20.4,335200.0
2024-09-13 09:30:00,20.49,20.5,20.34,20.44,299520.0,20.49,20.5,20.34,20.44,299520.0
2024-09-13 09:40:00,20.43,20.5,20.36,20.44,196122.0,20.43,20.5,20.36,20.44,196122.0
2024-09-13 09:50:00,20.46,20.63,20.36,20.59,228140.0,20.46,20.63,20.36,20.59,228140.0
2024-09-13 10:00:00,20.6,20.65,20.35,20.47,266191.0,20.6,20.65,20.35,20.47,266191.0
2024-09-13 10:10:00,20.48,20.55,20.43,20.49,165077.0,20.48,20.55,20.43,20.49,165077.0
2024-09-13 10:20:00,20.49,20.57,20.48,20.52,115178.0,20.49,20.57,20.48,20.52,115178.0
2024-09-13 10:30:00,20.51,20.59,20.44,20.59,172872.0,20.51,20.59,20.44,20.59,172872.0
2024-09-13 10:40:00,20.59,20.67,20.55,20.62,306422.0,20.59,20.67,20.55,20.62,306422.0
2024-09-13 10:50:00,20.62,20.74,20.61,20.71,256825.0,20.62,20.74,20.61,20.71,256825.0
2024-09-13 11:00:00,20.7,20.85,20.7,20.8,496952.0,20.7,20.85,20.7,20.8,496952.0
2024-09-13 11:10:00,20.8,20.82,20.71,20.78,160590.0,20.8,20.82,20.71,20.78,160590.0
2024-09-13 11:20:00,20.77,20.89,20.76,20.81,183465.0,20.77,20.89,20.76,20.81,183465.0
2024-09-13 11:30:00,20.82,20.91,20.78,20.87,177828.0,20.82,20.91,20.78,20.87,177828.0
2024-09-13 11:40:00,20.88,20.92,20.72,20.76,153673.0,20.88,20.92,20.72,20.76,153673.0
2024-09-13 11:50:00,20.77,20.81,20.67,20.68,133455.0,20.77,20.81,20.67,20.68,133455.0
2024-09-13 12:00:00,20.68,20.69,20.53,20.56,251061.0,20.68,20.69,20.53,20.56,251061.0
2024-09-13 12:10:00,20.55,20.57,20.48,20.53,233992.0,20.55,20.57,20.48,20.53,233992.0
2024-09-13 12:20:00,20.55,20.6,20.49,20.58,104504.0,20.55,20.6,20.49,20.58,104504.0
2024-09-13 12:30:00,20.57,20.63,20.56,20.6,106580.0,20.57,20.63,20.56,20.6,106580.0
2024-09-13 12:40:00,20.6,20.62,20.56,20.58,32836.0,20.6,20.62,20.56,20.58,32836.0
2024-09-13 12:50:00,20.58,20.67,20.56,20.64,59865.0,20.58,20.67,20.56,20.64,59865.0
2024-09-13 13:00:00,20.64,20.66,20.55,20.6,62668.0,20.64,20.66,20.55,20.6,62668.0
2024-09-13 13:10:00,20.61,20.66,20.57,20.66,87925.0,20.61,20.66,20.57,20.66,87925.0
2024-09-13 13:20:00,20.65,20.66,20.57,20.59,39151.0,20.65,20.66,20.57,20.59,39151.0
2024-09-13 13:30:00,20.59,20.66,20.55,20.64,56329.0,20.59,20.66,20.55,20.64,56329.0
2024-09-13 13:40:00,20.64,20.78,20.63,20.76,144514.0,20.64,20.78,20.63,20.76,144514.0
2024-09-13 13:50:00,20.76,20.77,20.68,20.7,99228.0,20.76,20.77,20.68,20.7,99228.0
2024-09-13 14:00:00,20.69,20.83,20.64,20.82,138853.0,20.69,20.83,20.64,20.82,138853.0
2024-09-13 14:10:00,20.82,20.91,20.81,20.89,134021.0,20.82,20.91,20.81,20.89,134021.0
2024-09-13 14:20:00,20.89,20.89,20.76,20.78,116974.0,20.89,20.89,20.76,20.78,116974.0
2024-09-13 14:30:00,20.77,20.86,20.75,20.76,125464.0,20.77,20.86,20.75,20.76,125464.0
2024-09-13 14:40:00,20.76,20.79,20.72,20.76,69680.0,20.76,20.79,20.72,20.76,69680.0
2024-09-13 14:50:00,20.76,20.76,20.7,20.73,67565.0,20.76,20.76,20.7,20.73,67565.0
2024-09-13 15:00:00,20.72,20.73,20.57,20.58,213828.0,20.72,20.73,20.57,20.58,213828.0
2024-09-13 15:10:00,20.59,20.7,20.58,20.66,118044.0,20.59,20.7,20.58,20.66,118044.0
2024-09-13 15:20:00,20.66,20.66,20.54,20.57,171310.0,20.66,20.66,20.54,20.57,171310.0
2024-09-13 15:30:00,20.57,20.66,20.55,20.64,185308.0,20.57,20.66,20.55,20.64,185308.0
2024-09-13 15:40:00,20.65,20.66,20.51,20.53,222835.0,20.65,20.66,20.51,20.53,222835.0
2024-09-13 15:50:00,20.54,20.66,20.52,20.65,576557.0,20.54,20.66,20.52,20.65,576557.0
2024-09-16 09:30:00,20.45,20.5,19.91,20.05,590459.0,20.45,20.5,19.91,20.05,590459.0
2024-09-16 09:40:00,20.07,20.25,20.01,20.25,282530.0,20.07,20.25,20.01,20.25,282530.0
2024-09-16 09:50:00,20.25,20.37,20.16,20.36,170340.0,20.25,20.37,20.16,20.36,170340.0
2024-09-16 10:00:00,20.37,20.38,20.28,20.29,111795.0,20.37,20.38,20.28,20.29,111795.0
2024-09-16 10:10:00,20.29,20.33,20.16,20.26,132910.0,20.29,20.33,20.16,20.26,132910.0
2024-09-16 10:20:00,20.26,20.33,20.18,20.25,93466.0,20.26,20.33,20.18,20.25,93466.0
2024-09-16 10:30:00,20.24,20.26,20.11,20.25,120527.0,20.24,20.26,20.11,20.25,120527.0
2024-09-16 10:40:00,20.26,20.39,20.25,20.33,128226.0,20.26,20.39,20.25,20.33,128226.0
2024-09-16 10:50:00,20.34,20.42,20.26,20.41,111481.0,20.34,20.42,20.26,20.41,111481.0
2024-09-16 11:00:00,20.42,20.43,20.33,20.39,134071.0,20.42,20.43,20.33,20.39,134071.0
2024-09-16 11:10:00,20.39,20.48,20.33,20.4,102657.0,20.39,20.48,20.33,20.4,102657.0
2024-09-16 11:20:00,20.4,20.47,20.39,20.45,66589.0,20.4,20.47,20.39,20.45,66589.0
2024-09-16 11:30:00,20.44,20.49,20.37,20.39,72617.0,20.44,20.49,20.37,20.39,72617.0
2024-09-16 11:40:00,20.39,20.41,20.31,20.32,48869.0,20.39,20.41,20.31,20.32,48869.0
2024-09-16 11:50:00,20.32,20.34,20.25,20.31,74778.0,20.32,20.34,20.25,20.31,74778.0
2024-09-16 12:00:00,20.32,20.36,20.28,20.35,52162.0,20.32,20.36,20.28,20.35,52162.0
2024-09-16 12:10:00,20.35,20.4,20.3,20.33,57877.0,20.35,20.4,20.3,20.33,57877.0
2024-09-16 12:20:00,20.34,20.39,20.31,20.35,49008.0,20.34,20.39,20.31,20.35,49008.0
2024-09-16 12:30:00,20.36,20.39,20.32,20.38,44049.0,20.36,20.39,20.32,20.38,44049.0
2024-09-16 12:40:00,20.38,20.4,20.36,20.39,20173.0,20.38,20.4,20.36,20.39,20173.0
2024-09-16 12:50:00,20.39,20.43,20.36,20.39,110293.0,20.39,20.43,20.36,20.39,110293.0
2024-09-16 13:00:00,20.39,20.4,20.36,20.37,31977.0,20.39,20.4,20.36,20.37,31977.0
2024-09-16 13:10:00,20.36,20.39,20.31,20.33,56177.0,20.36,20.39,20.31,20.33,56177.0
2024-09-16 13:20:00,20.33,20.45,20.32,20.44,69013.0,20.33,20.45,20.32,20.44,69013.0
2024-09-16 13:30:00,20.44,20.45,20.41,20.44,40878.0,20.44,20.45,20.41,20.44,40878.0
2024-09-16 13:40:00,20.43,20.52,20.42,20.51,57121.0,20.43,20.52,20.42,20.51,57121.0
2024-09-16 13:50:00,20.5,20.51,20.4,20.46,37949.0,20.5,20.51,20.4,20.46,37949.0
2024-09-16 14:00:00,20.46,20.47,20.37,20.41,86421.0,20.46,20.47,20.37,20.41,86421.0
2024-09-16 14:10:00,20.4,20.41,20.33,20.34,64423.0,20.4,20.41,20.33,20.34,64423.0
2024-09-16 14:20:00,20.34,20.38,20.34,20.38,38608.0,20.34,20.38,20.34,20.38,38608.0
2024-09-16 14:30:00,20.39,20.4,20.35,20.39,50894.0,20.39,20.4,20.35,20.39,50894.0
2024-09-16 14:40:00,20.39,20.41,20.36,20.39,40690.0,20.39,20.41,20.36,20.39,40690.0
2024-09-16 14:50:00,20.39,20.41,20.28,20.3,106389.0,20.39,20.41,20.28,20.3,106389.0
2024-09-16 15:00:00,20.3,20.3,20.22,20.26,108454.0,20.3,20.3,20.22,20.26,108454.0
2024-09-16 15:10:00,20.26,20.28,20.14,20.2,192530.0,20.26,20.28,20.14,20.2,192530.0
2024-09-16 15:20:00,20.2,20.27,20.17,20.18,71413.0,20.2,20.27,20.17,20.18,71413.0
2024-09-16 15:30:00,20.18,20.2,20.13,20.18,174399.0,20.18,20.2,20.13,20.18,174399.0
2024-09-16 15:40:00,20.18,20.24,20.13,20.18,146811.0,20.18,20.24,20.13,20.18,146811.0
2024-09-16 15:50:00,20.18,20.19,20.07,20.11,411209.0,20.18,20.19,20.07,20.11,411209.0
2024-09-17 09:30:00,20.24,20.56,20.2,20.34,422680.0,20.24,20.56,20.2,20.34,422680.0
2024-09-17 09:40:00,20.33,20.44,20.33,20.35,154097.0,20.33,20.44,20.33,20.35,154097.0
2024-09-17 09:50:00,20.36,20.38,20.27,20.33,96654.0,20.36,20.38,20.27,20.33,96654.0
2024-09-17 10:00:00,20.34,20.4,20.25,20.26,150072.0,20.34,20.4,20.25,20.26,150072.0
2024-09-17 10:10:00,20.25,20.32,20.16,20.32,246498.0,20.25,20.32,20.16,20.32,246498.0
2024-09-17 10:20:00,20.32,20.48,20.32,20.4,203249.0,20.32,20.48,20.32,20.4,203249.0
2024-09-17 10:30:00,20.4,20.41,20.31,20.38,121128.0,20.4,20.41,20.31,20.38,121128.0
2024-09-17 10:40:00,20.38,20.38,20.23,20.25,142551.0,20.38,20.38,20.23,20.25,142551.0
2024-09-17 10:50:00,20.24,20.3,20.15,20.19,258386.0,20.24,20.3,20.15,20.19,258386.0
2024-09-17 11:00:00,20.18,20.25,20.12,20.14,146563.0,20.18,20.25,20.12,20.14,146563.0
2024-09-17 11:10:00,20.14,20.25,20.13,20.22,103482.0,20.14,20.25,20.13,20.22,103482.0
2024-09-17 11:20:00,20.21,20.25,20.19,20.2,70000.0,20.21,20.25,20.19,20.2,70000.0
2024-09-17 11:30:00,20.2,20.2,20.14,20.15,105557.0,20.2,20.2,20.14,20.15,105557.0
2024-09-17 11:40:00,20.15,20.19,20.05,20.07,143580.0,20.15,20.19,20.05,20.07,143580.0
2024-09-17 11:50:00,20.07,20.22,20.07,20.16,101989.0,20.07,20.22,20.07,20.16,101989.0
2024-09-17 12:00:00,20.17,20.18,20.14,20.16,49169.0,20.17,20.18,20.14,20.16,49169.0
2024-09-17 12:10:00,20.16,20.17,20.05,20.05,109219.0,20.16,20.17,20.05,20.05,109219.0
2024-09-17 12:20:00,20.06,20.07,19.98,20.05,240922.0,20.06,20.07,19.98,20.05,240922.0
2024-09-17 12:30:00,20.06,20.06,20.0,20.04,82909.0,20.06,20.06,20.0,20.04,82909.0
2024-09-17 12:40:00,20.04,20.08,19.97,19.97,86244.0,20.04,20.08,19.97,19.97,86244.0
2024-09-17 12:50:00,19.98,20.02,19.92,19.95,134690.0,19.98,20.02,19.92,19.95,134690.0
2024-09-17 13:00:00,19.95,20.0,19.93,19.98,99085.0,19.95,20.0,19.93,19.98,99085.0
2024-09-17 13:10:00,19.99,20.04,19.95,20.04,90553.0,19.99,20.04,19.95,20.04,90553.0
2024-09-17 13:20:00,20.04,20.12,20.03,20.09,77235.0,20.04,20.12,20.03,20.09,77235.0
2024-09-17 13:30:00,20.09,20.09,20.03,20.07,44319.0,20.09,20.09,20.03,20.07,44319.0
2024-09-17 13:40:00,20.07,20.08,19.99,20.04,88850.0,20.07,20.08,19.99,20.04,88850.0
2024-09-17 13:50:00,20.05,20.12,20.05,20.12,62938.0,20.05,20.12,20.05,20.12,62938.0
2024-09-17 14:00:00,20.11,20.16,20.09,20.13,44789.0,20.11,20.16,20.09,20.13,44789.0
2024-09-17 14:10:00,20.13,20.14,20.09,20.11,38411.0,20.13,20.14,20.09,20.11,38411.0
2024-09-17 14:20:00,20.11,20.13,20.06,20.08,63380.0,20.11,20.13,20.06,20.08,63380.0
2024-09-17 14:30:00,20.08,20.12,20.06,20.11,39288.0,20.08,20.12,20.06,20.11,39288.0
2024-09-17 14:40:00,20.1,20.12,20.07,20.11,36359.0,20.1,20.12,20.07,20.11,36359.0
2024-09-17 14:50:00,20.11,20.11,20.07,20.08,47543.0,20.11,20.11,20.07,20.08,47543.0
2024-09-17 15:00:00,20.07,20.08,19.99,20.08,96863.0,20.07,20.08,19.99,20.08,96863.0
2024-09-17 15:10:00,20.09,20.13,20.08,20.13,61230.0,20.09,20.13,20.08,20.13,61230.0
2024-09-17 15:20:00,20.13,20.18,20.09,20.16,65399.0,20.13,20.18,20.09,20.16,65399.0
2024-09-17 15:30:00,20.17,20.32,20.16,20.27,269417.0,20.17,20.32,20.16,20.27,269417.0
2024-09-17 15:40:00,20.28,20.29,20.15,20.17,167228.0,20.28,20.29,20.15,20.17,167228.0
2024-09-17 15:50:00,20.17,20.23,20.12,20.16,553836.0,20.17,20.23,20.12,20.16,553836.0
2024-09-18 09:30:00,20.05,20.18,20.0,20.02,301797.0,20.05,20.18,20.0,20.02,301797.0
2024-09-18 09:40:00,20.02,20.08,19.98,20.03,180381.0,20.02,20.08,19.98,20.03,180381.0
2024-09-18 09:50:00,20.04,20.06,19.97,20.01,165211.0,20.04,20.06,19.97,20.01,165211.0
2024-09-18 10:00:00,20.0,20.02,19.83,19.85,289990.0,20.0,20.02,19.83,19.85,289990.0
2024-09-18 10:10:00,19.85,20.02,19.84,20.02,181846.0,19.85,20.02,19.84,20.02,181846.0
2024-09-18 10:20:00,20.02,20.08,19.99,20.0,103497.0,20.02,20.08,19.99,20.0,103497.0
2024-09-18 10:30:00,20.01,20.04,19.94,20.02,73338.0,20.01,20.04,19.94,20.02,73338.0
2024-09-18 10:40:00,20.0,20.03,19.96,19.98,84031.0,20.0,20.03,19.96,19.98,84031.0
2024-09-18 10:50:00,19.99,20.0,19.9,19.95,82719.0,19.99,20.0,19.9,19.95,82719.0
2024-09-18 11:00:00,19.95,19.99,19.88,19.9,111492.0,19.95,19.99,19.88,19.9,111492.0
2024-09-18 11:10:00,19.9,19.95,19.85,19.89,72364.0,19.9,19.95,19.85,19.89,72364.0
2024-09-18 11:20:00,19.9,19.93,19.85,19.86,89903.0,19.9,19.93,19.85,19.86,89903.0
2024-09-18 11:30:00,19.85,20.01,19.83,19.96,194595.0,19.85,20.01,19.83,19.96,194595.0
2024-09-18 11:40:00,19.96,19.97,19.81,19.85,72892.0,19.96,19.97,19.81,19.85,72892.0
2024-09-18 11:50:00,19.84,19.87,19.74,19.77,257685.0,19.84,19.87,19.74,19.77,257685.0
2024-09-18 12:00:00,19.77,19.85,19.74,19.85,133161.0,19.77,19.85,19.74,19.85,133161.0
2024-09-18 12:10:00,19.84,19.88,19.81,19.86,110525.0,19.84,19.88,19.81,19.86,110525.0
2024-09-18 12:20:00,19.86,19.88,19.72,19.73,133347.0,19.86,19.88,19.72,19.73,133347.0
2024-09-18 12:30:00,19.73,19.73,19.52,19.59,361544.0,19.73,19.73,19.52,19.59,361544.0
2024-09-18 12:40:00,19.59,19.63,19.48,19.49,375812.0,19.59,19.63,19.48,19.49,375812.0
2024-09-18 12:50:00,19.5,19.56,19.49,19.53,119105.0,19.5,19.56,19.49,19.53,119105.0
2024-09-18 13:00:00,19.52,19.6,19.51,19.58,208042.0,19.52,19.6,19.51,19.58,208042.0
2024-09-18 13:10:00,19.58,19.6,19.52,19.55,107152.0,19.58,19.6,19.52,19.55,107152.0
2024-09-18 13:20:00,19.55,19.65,19.55,19.63,108505.0,19.55,19.65,19.55,19.63,108505.0
2024-09-18 13:30:00,19.63,19.68,19.61,19.67,93130.0,19.63,19.68,19.61,19.67,93130.0
2024-09-18 13:40:00,19.67,19.78,19.66,19.75,131887.0,19.67,19.78,19.66,19.75,131887.0
2024-09-18 13:50:00,19.75,19.77,19.65,19.73,229349.0,19.75,19.77,19.65,19.73,229349.0
2024-09-18 14:00:00,19.73,20.17,19.65,19.78,450467.0,19.73,20.17,19.65,19.78,450467.0
2024-09-18 14:10:00,19.79,19.88,19.66,19.85,187861.0,19.79,19.88,19.66,19.85,187861.0
2024-09-18 14:20:00,19.84,20.09,19.81,20.08,222487.0,19.84,20.09,19.81,20.08,222487.0
2024-09-18 14:30:00,20.08,20.26,20.01,20.1,442223.0,20.08,20.26,20.01,20.1,442223.0
2024-09-18 14:40:00,20.09,20.09,19.78,19.84,267346.0,20.09,20.09,19.78,19.84,267346.0
2024-09-18 14:50:00,19.83,19.88,19.63,19.69,224862.0,19.83,19.88,19.63,19.69,224862.0
2024-09-18 15:00:00,19.65,19.66,19.42,19.5,485842.0,19.65,19.66,19.42,19.5,485842.0
2024-09-18 15:10:00,19.5,19.7,19.47,19.64,301321.0,19.5,19.7,19.47,19.64,301321.0
2024-09-18 15:20:00,19.64,19.8,19.55,19.76,281487.0,19.64,19.8,19.55,19.76,281487.0
2024-09-18 15:30:00,19.75,19.83,19.62,19.7,175720.0,19.75,19.83,19.62,19.7,175720.0
2024-09-18 15:40:00,19.7,19.72,19.59,19.64,162093.0,19.7,19.72,19.59,19.64,162093.0
2024-09-18 15:50:00,19.65,19.76,19.61,19.61,524094.0,19.65,19.76,19.61,19.61,524094.0
2024-09-19 09:30:00,19.89,20.03,19.63,19.77,347269.0,19.89,20.03,19.63,19.77,347269.0
2024-09-19 09:40:00,19.77,19.79,19.6,19.66,303061.0,19.77,19.79,19.6,19.66,303061.0
2024-09-19 09:50:00,19.66,19.74,19.54,19.73,253435.0,19.66,19.74,19.54,19.73,253435.0
2024-09-19 10:00:00,19.73,19.79,19.63,19.7,203799.0,19.73,19.79,19.63,19.7,203799.0
2024-09-19 10:10:00,19.69,19.73,19.64,19.72,127728.0,19.69,19.73,19.64,19.72,127728.0
2024-09-19 10:20:00,19.72,19.72,19.64,19.69,108948.0,19.72,19.72,19.64,19.69,108948.0
2024-09-19 10:30:00,19.69,19.8,19.67,19.77,187591.0,19.69,19.8,19.67,19.77,187591.0
2024-09-19 10:40:00,19.77,19.79,19.72,19.78,84169.0,19.77,19.79,19.72,19.78,84169.0
2024-09-19 10:50:00,19.78,19.83,19.71,19.81,146321.0,19.78,19.83,19.71,19.81,146321.0
2024-09-19 11:00:00,19.81,19.84,19.76,19.78,146127.0,19.81,19.84,19.76,19.78,146127.0
2024-09-19 11:10:00,19.78,19.9,19.78,19.87,247501.0,19.78,19.9,19.78,19.87,247501.0
2024-09-19 11:20:00,19.87,19.89,19.82,19.83,122100.0,19.87,19.89,19.82,19.83,122100.0
2024-09-19 11:30:00,19.85,19.85,19.75,19.75,86719.0,19.85,19.85,19.75,19.75,86719.0
2024-09-19 11:40:00,19.75,19.9,19.75,19.88,63148.0,19.75,19.9,19.75,19.88,63148.0
2024-09-19 11:50:00,19.88,19.88,19.81,19.84,41202.0,19.88,19.88,19.81,19.84,41202.0
2024-09-19 12:00:00,19.85,19.9,19.83,19.86,50676.0,19.85,19.9,19.83,19.86,50676.0
2024-09-19 12:10:00,19.86,19.86,19.81,19.82,54742.0,19.86,19.86,19.81,19.82,54742.0
2024-09-19 12:20:00,19.82,19.86,19.8,19.82,61051.0,19.82,19.86,19.8,19.82,61051.0
2024-09-19 12:30:00,19.82,19.83,19.76,19.76,85152.0,19.82,19.83,19.76,19.76,85152.0
2024-09-19 12:40:00,19.77,19.78,19.72,19.74,68260.0,19.77,19.78,19.72,19.74,68260.0
2024-09-19 12:50:00,19.74,19.75,19.66,19.7,119015.0,19.74,19.75,19.66,19.7,119015.0
2024-09-19 13:00:00,19.69,19.79,19.67,19.77,112916.0,19.69,19.79,19.67,19.77,112916.0
2024-09-19 13:10:00,19.78,19.89,19.76,19.88,121124.0,19.78,19.89,19.76,19.88,121124.0
2024-09-19 13:20:00,19.89,19.94,19.81,19.83,179749.0,19.89,19.94,19.81,19.83,179749.0
2024-09-19 13:30:00,19.84,19.9,19.83,19.85,100148.0,19.84,19.9,19.83,19.85,100148.0
2024-09-19 13:40:00,19.85,19.85,19.8,19.83,50785.0,19.85,19.85,19.8,19.83,50785.0
2024-09-19 13:50:00,19.82,19.82,19.76,19.79,63754.0,19.82,19.82,19.76,19.79,63754.0
2024-09-19 14:00:00,19.78,19.79,19.67,19.68,111628.0,19.78,19.79,19.67,19.68,111628.0
2024-09-19 14:10:00,19.67,19.69,19.6,19.63,140928.0,19.67,19.69,19.6,19.63,140928.0
2024-09-19 14:20:00,19.63,19.63,19.59,19.62,187378.0,19.63,19.63,19.59,19.62,187378.0
2024-09-19 14:30:00,19.62,19.62,19.53,19.54,243369.0,19.62,19.62,19.53,19.54,243369.0
2024-09-19 14:40:00,19.55,19.57,19.5,19.52,203274.0,19.55,19.57,19.5,19.52,203274.0
2024-09-19 14:50:00,19.52,19.53,19.47,19.52,301001.0,19.52,19.53,19.47,19.52,301001.0
2024-09-19 15:00:00,19.51,19.51,19.47,19.5,166607.0,19.51,19.51,19.47,19.5,166607.0
2024-09-19 15:10:00,19.5,19.52,19.47,19.51,115157.0,19.5,19.52,19.47,19.51,115157.0
2024-09-19 15:20:00,19.51,19.55,19.5,19.53,109546.0,19.51,19.55,19.5,19.53,109546.0
2024-09-19 15:30:00,19.53,19.53,19.47,19.48,231254.0,19.53,19.53,19.47,19.48,231254.0
2024-09-19 15:40:00,19.48,19.55,19.47,19.53,187845.0,19.48,19.55,19.47,19.53,187845.0
2024-09-19 15:50:00,19.54,19.54,19.48,19.5,480723.0,19.54,19.54,19.48,19.5,480723.0
2024-09-20 09:30:00,19.63,19.78,19.53,19.7,582951.0,19.63,19.78,19.53,19.7,582951.0
2024-09-20 09:40:00,19.72,19.75,19.49,19.5,230848.0,19.72,19.75,19.49,19.5,230848.0
2024-09-20 09:50:00,19.5,19.73,19.48,19.7,207581.0,19.5,19.73,19.48,19.7,207581.0
2024-09-20 10:00:00,19.7,19.7,19.56,19.63,95647.0,19.7,19.7,19.56,19.63,95647.0
2024-09-20 10:10:00,19.64,19.72,19.57,19.71,85209.0,19.64,19.72,19.57,19.71,85209.0
2024-09-20 10:20:00,19.71,20.27,19.68,20.09,5999105.0,19.71,20.27,19.68,20.09,5999105.0
2024-09-20 10:30:00,20.09,20.94,20.08,20.93,1457925.0,20.09,20.94,20.08,20.93,1457925.0
2024-09-20 10:40:00,20.93,21.39,20.78,21.17,2872774.0,20.93,21.39,20.78,21.17,2872774.0
2024-09-20 10:50:00,21.17,21.21,20.66,20.77,1174815.0,21.17,21.21,20.66,20.77,1174815.0
2024-09-20 11:00:00,20.77,20.86,20.46,20.47,785283.0,20.77,20.86,20.46,20.47,785283.0
2024-09-20 11:10:00,20.46,20.57,20.32,20.56,567466.0,20.46,20.57,20.32,20.56,567466.0
2024-09-20 11:20:00,20.57,20.65,20.37,20.42,412241.0,20.57,20.65,20.37,20.42,412241.0
2024-09-20 11:30:00,20.43,20.54,20.33,20.51,339208.0,20.43,20.54,20.33,20.51,339208.0
2024-09-20 11:40:00,20.51,20.86,20.5,20.85,544992.0,20.51,20.86,20.5,20.85,544992.0
2024-09-20 11:50:00,20.86,21.12,20.81,20.94,738800.0,20.86,21.12,20.81,20.94,738800.0
2024-09-20 12:00:00,20.95,21.45,20.83,21.39,1399032.0,20.95,21.45,20.83,21.39,1399032.0
2024-09-20 12:10:00,21.4,21.4,20.93,21.0,693997.0,21.4,21.4,20.93,21.0,693997.0
2024-09-20 12:20:00,20.99,21.09,20.9,21.06,313028.0,20.99,21.09,20.9,21.06,313028.0
2024-09-20 12:30:00,21.05,21.29,20.96,21.18,606036.0,21.05,21.29,20.96,21.18,606036.0
2024-09-20 12:40:00,21.17,21.22,21.05,21.16,254508.0,21.17,21.22,21.05,21.16,254508.0
2024-09-20 12:50:00,21.16,21.18,20.98,21.09,336794.0,21.16,21.18,20.98,21.09,336794.0
2024-09-20 13:00:00,21.09,21.27,21.07,21.2,375774.0,21.09,21.27,21.07,21.2,375774.0
2024-09-20 13:10:00,21.19,21.31,21.19,21.23,370139.0,21.19,21.31,21.19,21.23,370139.0
2024-09-20 13:20:00,21.24,21.28,21.16,21.25,337797.0,21.24,21.28,21.16,21.25,337797.0
2024-09-20 13:30:00,21.25,21.32,21.21,21.24,305128.0,21.25,21.32,21.21,21.24,305128.0
2024-09-20 13:40:00,21.24,21.56,21.24,21.55,761194.0,21.24,21.56,21.24,21.55,761194.0
2024-09-20 13:50:00,21.55,21.55,20.97,20.98,859179.0,21.55,21.55,20.97,20.98,859179.0
2024-09-20 14:00:00,20.97,21.12,20.97,21.11,444989.0,20.97,21.12,20.97,21.11,444989.0
2024-09-20 14:10:00,21.11,21.28,21.09,21.22,266621.0,21.11,21.28,21.09,21.22,266621.0
2024-09-20 14:20:00,21.21,21.44,21.21,21.44,336138.0,21.21,21.44,21.21,21.44,336138.0
2024-09-20 14:30:00,21.43,21.62,21.35,21.58,617287.0,21.43,21.62,21.35,21.58,617287.0
2024-09-20 14:40:00,21.57,21.76,21.46,21.74,795951.0,21.57,21.76,21.46,21.74,795951.0
2024-09-20 14:50:00,21.75,21.89,21.63,21.64,811517.0,21.75,21.89,21.63,21.64,811517.0
2024-09-20 15:00:00,21.64,21.82,21.56,21.74,692326.0,21.64,21.82,21.56,21.74,692326.0
2024-09-20 15:10:00,21.75,21.83,21.64,21.71,584565.0,21.75,21.83,21.64,21.71,584565.0
2024-09-20 15:20:00,21.71,21.82,21.57,21.78,516990.0,21.71,21.82,21.57,21.78,516990.0
2024-09-20 15:30:00,21.78,21.88,21.68,21.87,603614.0,21.78,21.88,21.68,21.87,603614.0
2024-09-20 15:40:00,21.87,21.87,21.74,21.83,766993.0,21.87,21.87,21.74,21.83,766993.0
2024-09-20 15:50:00,21.81,22.03,21.75,21.92,2173984.0,21.81,22.03,21.75,21.92,2173984.0
2024-09-23 09:30:00,21.54,21.68,21.35,21.39,675217.0,21.54,21.68,21.35,21.39,675217.0
2024-09-23 09:40:00,21.41,21.5,21.23,21.48,366107.0,21.41,21.5,21.23,21.48,366107.0
2024-09-23 09:50:00,21.46,21.8,21.39,21.69,461249.0,21.46,21.8,21.39,21.69,461249.0
2024-09-23 10:00:00,21.69,21.92,21.67,21.89,468813.0,21.69,21.92,21.67,21.89,468813.0
2024-09-23 10:10:00,21.9,21.91,21.5,21.71,504657.0,21.9,21.91,21.5,21.71,504657.0
2024-09-23 10:20:00,21.66,21.73,21.45,21.56,255489.0,21.66,21.73,21.45,21.56,255489.0
2024-09-23 10:30:00,21.57,21.84,21.56,21.71,249477.0,21.57,21.84,21.56,21.71,249477.0
2024-09-23 10:40:00,21.71,21.78,21.65,21.69,175816.0,21.71,21.78,21.65,21.69,175816.0
2024-09-23 10:50:00,21.68,21.87,21.67,21.81,130106.0,21.68,21.87,21.67,21.81,130106.0
2024-09-23 11:00:00,21.81,21.92,21.76,21.9,139437.0,21.81,21.92,21.76,21.9,139437.0
2024-09-23 11:10:00,21.92,22.15,21.92,22.02,433593.0,21.92,22.15,21.92,22.02,433593.0
2024-09-23 11:20:00,22.02,22.24,22.0,22.22,374752.0,22.02,22.24,22.0,22.22,374752.0
2024-09-23 11:30:00,22.22,22.23,22.05,22.11,223139.0,22.22,22.23,22.05,22.11,223139.0
2024-09-23 11:40:00,22.12,22.2,22.08,22.17,154665.0,22.12,22.2,22.08,22.17,154665.0
2024-09-23 11:50:00,22.15,22.3,22.11,22.24,290753.0,22.15,22.3,22.11,22.24,290753.0
2024-09-23 12:00:00,22.23,22.56,22.17,22.55,561527.0,22.23,22.56,22.17,22.55,561527.0
2024-09-23 12:10:00,22.55,22.55,22.36,22.44,339630.0,22.55,22.55,22.36,22.44,339630.0
2024-09-23 12:20:00,22.43,22.43,22.22,22.37,232331.0,22.43,22.43,22.22,22.37,232331.0
2024-09-23 12:30:00,22.35,22.43,22.32,22.37,142446.0,22.35,22.43,22.32,22.37,142446.0
2024-09-23 12:40:00,22.37,22.52,22.32,22.44,269680.0,22.37,22.52,22.32,22.44,269680.0
2024-09-23 12:50:00,22.42,22.51,22.38,22.48,185380.0,22.42,22.51,22.38,22.48,185380.0
2024-09-23 13:00:00,22.46,22.47,22.33,22.4,100814.0,22.46,22.47,22.33,22.4,100814.0
2024-09-23 13:10:00,22.4,22.42,22.31,22.37,111973.0,22.4,22.42,22.31,22.37,111973.0
2024-09-23 13:20:00,22.36,22.4,22.09,22.1,335689.0,22.36,22.4,22.09,22.1,335689.0
2024-09-23 13:30:00,22.1,22.26,22.06,22.24,151290.0,22.1,22.26,22.06,22.24,151290.0
2024-09-23 13:40:00,22.24,22.24,22.09,22.16,133388.0,22.24,22.24,22.09,22.16,133388.0
2024-09-23 13:50:00,22.17,22.37,22.17,22.36,212285.0,22.17,22.37,22.17,22.36,212285.0
2024-09-23 14:00:00,22.36,22.39,22.21,22.24,167566.0,22.36,22.39,22.21,22.24,167566.0
2024-09-23 14:10:00,22.25,22.32,22.18,22.32,100374.0,22.25,22.32,22.18,22.32,100374.0
2024-09-23 14:20:00,22.31,22.32,22.24,22.26,122991.0,22.31,22.32,22.24,22.26,122991.0
2024-09-23 14:30:00,22.26,22.33,22.25,22.29,85527.0,22.26,22.33,22.25,22.29,85527.0
2024-09-23 14:40:00,22.29,22.37,22.26,22.29,113086.0,22.29,22.37,22.26,22.29,113086.0
2024-09-23 14:50:00,22.28,22.29,22.17,22.25,129861.0,22.28,22.29,22.17,22.25,129861.0
2024-09-23 15:00:00,22.25,22.28,22.21,22.22,62777.0,22.25,22.28,22.21,22.22,62777.0
2024-09-23 15:10:00,22.22,22.32,22.21,22.32,85223.0,22.22,22.32,22.21,22.32,85223.0
2024-09-23 15:20:00,22.31,22.4,22.29,22.38,103350.0,22.31,22.4,22.29,22.38,103350.0
2024-09-23 15:30:00,22.37,22.5,22.26,22.27,358012.0,22.37,22.5,22.26,22.27,358012.0
2024-09-23 15:40:00,22.28,22.37,22.28,22.32,174381.0,22.28,22.37,22.28,22.32,174381.0
2024-09-23 15:50:00,22.33,22.35,22.06,22.28,735206.0,22.33,22.35,22.06,22.28,735206.0
2024-09-24 09:30:00,22.61,22.66,22.06,22.23,779349.0,22.61,22.66,22.06,22.23,779349.0
2024-09-24 09:40:00,22.23,22.58,22.21,22.52,265582.0,22.23,22.58,22.21,22.52,265582.0
2024-09-24 09:50:00,22.5,22.55,22.35,22.44,204921.0,22.5,22.55,22.35,22.44,204921.0
2024-09-24 10:00:00,22.38,22.47,22.11,22.2,351621.0,22.38,22.47,22.11,22.2,351621.0
2024-09-24 10:10:00,22.2,22.29,21.87,21.93,577098.0,22.2,22.29,21.87,21.93,577098.0
2024-09-24 10:20:00,21.93,21.99,21.83,21.94,399112.0,21.93,21.99,21.83,21.94,399112.0
2024-09-24 10:30:00,21.94,22.09,21.92,21.94,179884.0,21.94,22.09,21.92,21.94,179884.0
2024-09-24 10:40:00,21.94,22.03,21.86,21.97,164812.0,21.94,22.03,21.86,21.97,164812.0
2024-09-24 10:50:00,21.98,22.01,21.88,21.94,216419.0,21.98,22.01,21.88,21.94,216419.0
2024-09-24 11:00:00,21.93,21.97,21.81,21.89,224624.0,21.93,21.97,21.81,21.89,224624.0
2024-09-24 11:10:00,21.89,21.91,21.69,21.7,434802.0,21.89,21.91,21.69,21.7,434802.0
2024-09-24 11:20:00,21.7,21.87,21.63,21.77,244045.0,21.7,21.87,21.63,21.77,244045.0
2024-09-24 11:30:00,21.77,21.87,21.76,21.82,130786.0,21.77,21.87,21.76,21.82,130786.0
2024-09-24 11:40:00,21.81,21.83,21.69,21.72,147403.0,21.81,21.83,21.69,21.72,147403.0
2024-09-24 11:50:00,21.72,21.74,21.58,21.6,184944.0,21.72,21.74,21.58,21.6,184944.0
2024-09-24 12:00:00,21.62,21.67,21.54,21.65,236849.0,21.62,21.67,21.54,21.65,236849.0
2024-09-24 12:10:00,21.65,21.78,21.65,21.75,176197.0,21.65,21.78,21.65,21.75,176197.0
2024-09-24 12:20:00,21.76,21.97,21.76,21.8,248018.0,21.76,21.97,21.76,21.8,248018.0
2024-09-24 12:30:00,21.79,21.83,21.74,21.81,117613.0,21.79,21.83,21.74,21.81,117613.0
2024-09-24 12:40:00,21.82,21.88,21.75,21.83,97740.0,21.82,21.88,21.75,21.83,97740.0
2024-09-24 12:50:00,21.82,22.07,21.81,21.91,190654.0,21.82,22.07,21.81,21.91,190654.0
2024-09-24 13:00:00,21.91,22.18,21.9,22.15,243125.0,21.91,22.18,21.9,22.15,243125.0
2024-09-24 13:10:00,22.16,22.29,22.1,22.27,249725.0,22.16,22.29,22.1,22.27,249725.0
2024-09-24 13:20:00,22.27,22.55,22.26,22.53,423127.0,22.27,22.55,22.26,22.53,423127.0
2024-09-24 13:30:00,22.54,22.67,22.46,22.66,455227.0,22.54,22.67,22.46,22.66,455227.0
2024-09-24 13:40:00,22.67,22.68,22.45,22.51,285267.0,22.67,22.68,22.45,22.51,285267.0
2024-09-24 13:50:00,22.52,22.72,22.52,22.65,221908.0,22.52,22.72,22.52,22.65,221908.0
2024-09-24 14:00:00,22.65,22.65,22.49,22.5,167708.0,22.65,22.65,22.49,22.5,167708.0
2024-09-24 14:10:00,22.51,22.55,22.35,22.44,266773.0,22.51,22.55,22.35,22.44,266773.0
2024-09-24 14:20:00,22.43,22.45,22.33,22.35,81595.0,22.43,22.45,22.33,22.35,81595.0
2024-09-24 14:30:00,22.35,22.5,22.3,22.49,176976.0,22.35,22.5,22.3,22.49,176976.0
2024-09-24 14:40:00,22.49,22.51,22.42,22.43,85343.0,22.49,22.51,22.42,22.43,85343.0
2024-09-24 14:50:00,22.43,22.53,22.43,22.48,82856.0,22.43,22.53,22.43,22.48,82856.0
2024-09-24 15:00:00,22.48,22.5,22.42,22.42,51009.0,22.48,22.5,22.42,22.42,51009.0
2024-09-24 15:10:00,22.42,22.49,22.39,22.49,97356.0,22.42,22.49,22.39,22.49,97356.0
2024-09-24 15:20:00,22.49,22.54,22.46,22.5,154094.0,22.49,22.54,22.46,22.5,154094.0
2024-09-24 15:30:00,22.49,22.54,22.47,22.51,137125.0,22.49,22.54,22.47,22.51,137125.0
2024-09-24 15:40:00,22.51,22.63,22.5,22.51,239473.0,22.51,22.63,22.5,22.51,239473.0
2024-09-24 15:50:00,22.52,22.64,22.44,22.62,494911.0,22.52,22.64,22.44,22.62,494911.0
2024-09-25 09:30:00,22.16,22.55,22.16,22.4,313293.0,22.16,22.55,22.16,22.4,313293.0
2024-09-25 09:40:00,22.42,22.54,22.4,22.49,155988.0,22.42,22.54,22.4,22.49,155988.0
2024-09-25 09:50:00,22.48,22.7,22.38,22.69,250038.0,22.48,22.7,22.38,22.69,250038.0
2024-09-25 10:00:00,22.69,22.83,22.53,22.58,289329.0,22.69,22.83,22.53,22.58,289329.0
2024-09-25 10:10:00,22.58,22.62,22.38,22.41,234639.0,22.58,22.62,22.38,22.41,234639.0
2024-09-25 10:20:00,22.42,22.55,22.33,22.43,153657.0,22.42,22.55,22.33,22.43,153657.0
2024-09-25 10:30:00,22.42,22.53,22.39,22.48,65664.0,22.42,22.53,22.39,22.48,65664.0
2024-09-25 10:40:00,22.49,22.5,22.36,22.39,148229.0,22.49,22.5,22.36,22.39,148229.0
2024-09-25 10:50:00,22.39,22.44,22.32,22.36,105325.0,22.39,22.44,22.32,22.36,105325.0
2024-09-25 11:00:00,22.36,22.45,22.26,22.45,123673.0,22.36,22.45,22.26,22.45,123673.0
2024-09-25 11:10:00,22.45,22.52,22.38,22.5,80624.0,22.45,22.52,22.38,22.5,80624.0
2024-09-25 11:20:00,22.49,22.52,22.43,22.47,77530.0,22.49,22.52,22.43,22.47,77530.0
2024-09-25 11:30:00,22.46,22.53,22.41,22.46,48202.0,22.46,22.53,22.41,22.46,48202.0
2024-09-25 11:40:00,22.47,22.55,22.47,22.54,55208.0,22.47,22.55,22.47,22.54,55208.0
2024-09-25 11:50:00,22.54,22.55,22.42,22.43,71139.0,22.54,22.55,22.42,22.43,71139.0
2024-09-25 12:00:00,22.43,22.48,22.39,22.47,76789.0,22.43,22.48,22.39,22.47,76789.0
2024-09-25 12:10:00,22.47,22.47,22.29,22.36,82694.0,22.47,22.47,22.29,22.36,82694.0
2024-09-25 12:20:00,22.36,22.4,22.31,22.38,40824.0,22.36,22.4,22.31,22.38,40824.0
2024-09-25 12:30:00,22.37,22.37,22.17,22.26,216981.0,22.37,22.37,22.17,22.26,216981.0
2024-09-25 12:40:00,22.26,22.35,22.23,22.27,121482.0,22.26,22.35,22.23,22.27,121482.0
2024-09-25 12:50:00,22.27,22.34,22.24,22.29,137368.0,22.27,22.34,22.24,22.29,137368.0
2024-09-25 13:00:00,22.29,22.32,22.24,22.29,133428.0,22.29,22.32,22.24,22.29,133428.0
2024-09-25 13:10:00,22.28,22.4,22.28,22.35,125069.0,22.28,22.4,22.28,22.35,125069.0
2024-09-25 13:20:00,22.33,22.35,22.29,22.34,70102.0,22.33,22.35,22.29,22.34,70102.0
2024-09-25 13:30:00,22.33,22.41,22.31,22.39,92726.0,22.33,22.41,22.31,22.39,92726.0
2024-09-25 13:40:00,22.38,22.4,22.31,22.37,64769.0,22.38,22.4,22.31,22.37,64769.0
2024-09-25 13:50:00,22.37,22.43,22.35,22.41,71135.0,22.37,22.43,22.35,22.41,71135.0
2024-09-25 14:00:00,22.41,22.41,22.33,22.38,44990.0,22.41,22.41,22.33,22.38,44990.0
2024-09-25 14:10:00,22.37,22.42,22.36,22.39,72455.0,22.37,22.42,22.36,22.39,72455.0
2024-09-25 14:20:00,22.39,22.43,22.35,22.4,102757.0,22.39,22.43,22.35,22.4,102757.0
2024-09-25 14:30:00,22.4,22.4,22.33,22.35,48898.0,22.4,22.4,22.33,22.35,48898.0
2024-09-25 14:40:00,22.34,22.35,22.3,22.35,39425.0,22.34,22.35,22.3,22.35,39425.0
2024-09-25 14:50:00,22.34,22.36,22.3,22.34,50322.0,22.34,22.36,22.3,22.34,50322.0
2024-09-25 15:00:00,22.35,22.38,22.28,22.3,71458.0,22.35,22.38,22.28,22.3,71458.0
2024-09-25 15:10:00,22.31,22.33,22.27,22.27,66997.0,22.31,22.33,22.27,22.27,66997.0
2024-09-25 15:20:00,22.28,22.32,22.27,22.31,67333.0,22.28,22.32,22.27,22.31,67333.0
2024-09-25 15:30:00,22.3,22.31,22.17,22.25,192510.0,22.3,22.31,22.17,22.25,192510.0
2024-09-25 15:40:00,22.24,22.24,22.11,22.19,174246.0,22.24,22.24,22.11,22.19,174246.0
2024-09-25 15:50:00,22.2,22.2,22.06,22.17,553980.0,22.2,22.2,22.06,22.17,553980.0
2024-09-26 09:30:00,22.4,22.59,22.22,22.41,384966.0,22.4,22.59,22.22,22.41,384966.0
2024-09-26 09:40:00,22.41,22.53,22.35,22.43,150072.0,22.41,22.53,22.35,22.43,150072.0
2024-09-26 09:50:00,22.42,22.56,22.33,22.53,241761.0,22.42,22.56,22.33,22.53,241761.0
2024-09-26 10:00:00,22.53,22.64,22.5,22.52,197158.0,22.53,22.64,22.5,22.52,197158.0
2024-09-26 10:10:00,22.51,22.63,22.5,22.54,169778.0,22.51,22.63,22.5,22.54,169778.0
2024-09-26 10:20:00,22.53,22.54,22.18,22.19,332045.0,22.53,22.54,22.18,22.19,332045.0
2024-09-26 10:30:00,22.2,22.26,22.04,22.23,278540.0,22.2,22.26,22.04,22.23,278540.0
2024-09-26 10:40:00,22.21,22.22,22.1,22.18,121595.0,22.21,22.22,22.1,22.18,121595.0
2024-09-26 10:50:00,22.2,22.21,21.89,21.94,242561.0,22.2,22.21,21.89,21.94,242561.0
2024-09-26 11:00:00,21.93,22.11,21.87,22.1,197531.0,21.93,22.11,21.87,22.1,197531.0
2024-09-26 11:10:00,22.1,22.25,22.06,22.23,82041.0,22.1,22.25,22.06,22.23,82041.0
2024-09-26 11:20:00,22.23,22.38,22.17,22.23,225545.0,22.23,22.38,22.17,22.23,225545.0
2024-09-26 11:30:00,22.22,22.32,22.22,22.28,70346.0,22.22,22.32,22.22,22.28,70346.0
2024-09-26 11:40:00,22.28,22.33,22.21,22.25,69942.0,22.28,22.33,22.21,22.25,69942.0
2024-09-26 11:50:00,22.25,22.35,22.25,22.34,48245.0,22.25,22.35,22.25,22.34,48245.0
2024-09-26 12:00:00,22.33,22.43,22.28,22.35,84923.0,22.33,22.43,22.28,22.35,84923.0
2024-09-26 12:10:00,22.35,22.38,22.29,22.32,57312.0,22.35,22.38,22.29,22.32,57312.0
2024-09-26 12:20:00,22.32,22.33,22.22,22.22,47271.0,22.32,22.33,22.22,22.22,47271.0
2024-09-26 12:30:00,22.23,22.23,22.16,22.19,54320.0,22.23,22.23,22.16,22.19,54320.0
2024-09-26 12:40:00,22.19,22.2,22.11,22.17,52360.0,22.19,22.2,22.11,22.17,52360.0
2024-09-26 12:50:00,22.16,22.17,22.06,22.09,100001.0,22.16,22.17,22.06,22.09,100001.0
2024-09-26 13:00:00,22.08,22.16,22.08,22.09,77543.0,22.08,22.16,22.08,22.09,77543.0
2024-09-26 13:10:00,22.09,22.14,22.02,22.03,46886.0,22.09,22.14,22.02,22.03,46886.0
2024-09-26 13:20:00,22.02,22.15,22.01,22.14,51241.0,22.02,22.15,22.01,22.14,51241.0
2024-09-26 13:30:00,22.15,22.15,22.09,22.11,52393.0,22.15,22.15,22.09,22.11,52393.0
2024-09-26 13:40:00,22.1,22.15,22.1,22.13,41182.0,22.1,22.15,22.1,22.13,41182.0
2024-09-26 13:50:00,22.13,22.19,22.1,22.16,54531.0,22.13,22.19,22.1,22.16,54531.0
2024-09-26 14:00:00,22.16,22.2,22.1,22.11,37971.0,22.16,22.2,22.1,22.11,37971.0
2024-09-26 14:10:00,22.11,22.16,22.1,22.11,48026.0,22.11,22.16,22.1,22.11,48026.0
2024-09-26 14:20:00,22.12,22.15,22.09,22.11,29550.0,22.12,22.15,22.09,22.11,29550.0
2024-09-26 14:30:00,22.1,22.14,22.07,22.12,40378.0,22.1,22.14,22.07,22.12,40378.0
2024-09-26 14:40:00,22.13,22.15,22.09,22.13,73038.0,22.13,22.15,22.09,22.13,73038.0
2024-09-26 14:50:00,22.13,22.17,22.12,22.14,56061.0,22.13,22.17,22.12,22.14,56061.0
2024-09-26 15:00:00,22.13,22.16,22.1,22.12,31641.0,22.13,22.16,22.1,22.12,31641.0
2024-09-26 15:10:00,22.13,22.15,22.11,22.12,55408.0,22.13,22.15,22.11,22.12,55408.0
2024-09-26 15:20:00,22.13,22.2,22.1,22.18,78202.0,22.13,22.2,22.1,22.18,78202.0
2024-09-26 15:30:00,22.17,22.41,22.15,22.36,242157.0,22.17,22.41,22.15,22.36,242157.0
2024-09-26 15:40:00,22.37,22.45,22.25,22.28,291653.0,22.37,22.45,22.25,22.28,291653.0
2024-09-26 15:50:00,22.28,22.34,22.22,22.28,368199.0,22.28,22.34,22.22,22.28,368199.0
2024-09-27 09:30:00,22.39,22.48,22.18,22.42,202191.0,22.39,22.48,22.18,22.42,202191.0
2024-09-27 09:40:00,22.43,22.49,22.27,22.33,134915.0,22.43,22.49,22.27,22.33,134915.0
2024-09-27 09:50:00,22.34,22.39,22.23,22.38,160149.0,22.34,22.39,22.23,22.38,160149.0
2024-09-27 10:00:00,22.37,22.4,22.25,22.27,100509.0,22.37,22.4,22.25,22.27,100509.0
2024-09-27 10:10:00,22.27,22.3,22.2,22.21,79502.0,22.27,22.3,22.2,22.21,79502.0
2024-09-27 10:20:00,22.21,22.32,22.15,22.24,114269.0,22.21,22.32,22.15,22.24,114269.0
2024-09-27 10:30:00,22.23,22.25,22.2,22.21,46902.0,22.23,22.25,22.2,22.21,46902.0
2024-09-27 10:40:00,22.21,22.29,22.19,22.27,65569.0,22.21,22.29,22.19,22.27,65569.0
2024-09-27 10:50:00,22.27,22.29,22.2,22.27,37305.0,22.27,22.29,22.2,22.27,37305.0
2024-09-27 11:00:00,22.25,22.45,22.22,22.44,110736.0,22.25,22.45,22.22,22.44,110736.0
2024-09-27 11:10:00,22.46,23.1,22.45,22.64,1301026.0,22.46,23.1,22.45,22.64,1301026.0
2024-09-27 11:20:00,22.65,22.75,22.52,22.7,294883.0,22.65,22.75,22.52,22.7,294883.0
2024-09-27 11:30:00,22.71,22.79,22.65,22.71,213005.0,22.71,22.79,22.65,22.71,213005.0
2024-09-27 11:40:00,22.71,22.8,22.65,22.75,143076.0,22.71,22.8,22.65,22.75,143076.0
2024-09-27 11:50:00,22.74,22.78,22.67,22.68,77574.0,22.74,22.78,22.67,22.68,77574.0
2024-09-27 12:00:00,22.66,22.67,22.46,22.49,171951.0,22.66,22.67,22.46,22.49,171951.0
2024-09-27 12:10:00,22.5,22.58,22.44,22.58,140024.0,22.5,22.58,22.44,22.58,140024.0
2024-09-27 12:20:00,22.57,22.63,22.48,22.55,86977.0,22.57,22.63,22.48,22.55,86977.0
2024-09-27 12:30:00,22.55,22.63,22.53,22.6,43800.0,22.55,22.63,22.53,22.6,43800.0
2024-09-27 12:40:00,22.6,22.64,22.53,22.58,103458.0,22.6,22.64,22.53,22.58,103458.0
2024-09-27 12:50:00,22.58,22.62,22.46,22.49,129480.0,22.58,22.62,22.46,22.49,129480.0
2024-09-27 13:00:00,22.47,22.54,22.4,22.43,95255.0,22.47,22.54,22.4,22.43,95255.0
2024-09-27 13:10:00,22.42,22.47,22.34,22.36,72465.0,22.42,22.47,22.34,22.36,72465.0
2024-09-27 13:20:00,22.39,22.43,22.38,22.42,38707.0,22.39,22.43,22.38,22.42,38707.0
2024-09-27 13:30:00,22.42,22.43,22.31,22.31,63363.0,22.42,22.43,22.31,22.31,63363.0
2024-09-27 13:40:00,22.32,22.41,22.31,22.37,37696.0,22.32,22.41,22.31,22.37,37696.0
2024-09-27 13:50:00,22.37,22.39,22.34,22.36,29881.0,22.37,22.39,22.34,22.36,29881.0
2024-09-27 14:00:00,22.37,22.37,22.25,22.26,142013.0,22.37,22.37,22.25,22.26,142013.0
2024-09-27 14:10:00,22.27,22.34,22.23,22.3,86179.0,22.27,22.34,22.23,22.3,86179.0
2024-09-27 14:20:00,22.3,22.33,22.12,22.13,107025.0,22.3,22.33,22.12,22.13,107025.0
2024-09-27 14:30:00,22.12,22.18,22.06,22.16,147228.0,22.12,22.18,22.06,22.16,147228.0
2024-09-27 14:40:00,22.16,22.24,22.14,22.21,68228.0,22.16,22.24,22.14,22.21,68228.0
2024-09-27 14:50:00,22.22,22.29,22.11,22.12,91713.0,22.22,22.29,22.11,22.12,91713.0
2024-09-27 15:00:00,22.12,22.13,21.97,22.05,208437.0,22.12,22.13,21.97,22.05,208437.0
2024-09-27 15:10:00,22.06,22.24,22.04,22.18,212869.0,22.06,22.24,22.04,22.18,212869.0
2024-09-27 15:20:00,22.18,22.39,22.15,22.29,132785.0,22.18,22.39,22.15,22.29,132785.0
2024-09-27 15:30:00,22.29,22.35,22.19,22.3,229427.0,22.29,22.35,22.19,22.3,229427.0
2024-09-27 15:40:00,22.3,22.43,22.29,22.37,257771.0,22.3,22.43,22.29,22.37,257771.0
2024-09-27 15:50:00,22.39,22.58,22.37,22.48,623600.0,22.39,22.58,22.37,22.48,623600.0
2024-09-30 09:30:00,22.3,22.58,22.17,22.4,531758.0,22.3,22.58,22.17,22.4,531758.0
2024-09-30 09:40:00,22.42,22.55,22.4,22.46,117492.0,22.42,22.55,22.4,22.46,117492.0
2024-09-30 09:50:00,22.48,22.51,22.4,22.42,103893.0,22.48,22.51,22.4,22.42,103893.0
2024-09-30 10:00:00,22.4,22.47,22.29,22.47,142075.0,22.4,22.47,22.29,22.47,142075.0
2024-09-30 10:10:00,22.47,22.65,22.41,22.63,401893.0,22.47,22.65,22.41,22.63,401893.0
2024-09-30 10:20:00,22.64,23.19,22.6,22.94,888640.0,22.64,23.19,22.6,22.94,888640.0
2024-09-30 10:30:00,22.95,23.06,22.8,23.0,442620.0,22.95,23.06,22.8,23.0,442620.0
2024-09-30 10:40:00,22.99,23.04,22.72,22.79,263595.0,22.99,23.04,22.72,22.79,263595.0
2024-09-30 10:50:00,22.79,22.9,22.71,22.75,121761.0,22.79,22.9,22.71,22.75,121761.0
2024-09-30 11:00:00,22.77,22.78,22.62,22.7,185687.0,22.77,22.78,22.62,22.7,185687.0
2024-09-30 11:10:00,22.7,22.88,22.7,22.86,111441.0,22.7,22.88,22.7,22.86,111441.0
2024-09-30 11:20:00,22.86,22.94,22.75,22.75,103600.0,22.86,22.94,22.75,22.75,103600.0
2024-09-30 11:30:00,22.75,22.82,22.66,22.77,89122.0,22.75,22.82,22.66,22.77,89122.0
2024-09-30 11:40:00,22.78,22.89,22.74,22.87,83688.0,22.78,22.89,22.74,22.87,83688.0
2024-09-30 11:50:00,22.86,22.97,22.82,22.9,133997.0,22.86,22.97,22.82,22.9,133997.0
2024-09-30 12:00:00,22.91,23.07,22.88,22.94,163999.0,22.91,23.07,22.88,22.94,163999.0
2024-09-30 12:10:00,22.94,22.98,22.87,22.95,57890.0,22.94,22.98,22.87,22.95,57890.0
2024-09-30 12:20:00,22.94,23.04,22.91,23.03,77228.0,22.94,23.04,22.91,23.03,77228.0
2024-09-30 12:30:00,23.01,23.35,23.01,23.25,491933.0,23.01,23.35,23.01,23.25,491933.0
2024-09-30 12:40:00,23.25,23.53,23.21,23.38,618172.0,23.25,23.53,23.21,23.38,618172.0
2024-09-30 12:50:00,23.39,23.43,23.26,23.3,260533.0,23.39,23.43,23.26,23.3,260533.0
2024-09-30 13:00:00,23.3,23.38,23.19,23.33,243352.0,23.3,23.38,23.19,23.33,243352.0
2024-09-30 13:10:00,23.33,23.36,23.27,23.32,130409.0,23.33,23.36,23.27,23.32,130409.0
2024-09-30 13:20:00,23.33,23.42,23.29,23.3,101475.0,23.33,23.42,23.29,23.3,101475.0
2024-09-30 13:30:00,23.3,23.31,23.15,23.24,152430.0,23.3,23.31,23.15,23.24,152430.0
2024-09-30 13:40:00,23.25,23.36,23.21,23.36,65831.0,23.25,23.36,23.21,23.36,65831.0
2024-09-30 13:50:00,23.35,23.5,23.34,23.45,234116.0,23.35,23.5,23.34,23.45,234116.0
2024-09-30 14:00:00,23.45,23.64,23.35,23.35,436200.0,23.45,23.64,23.35,23.35,436200.0
2024-09-30 14:10:00,23.36,23.43,23.12,23.14,212376.0,23.36,23.43,23.12,23.14,212376.0
2024-09-30 14:20:00,23.13,23.13,22.69,22.86,504379.0,23.13,23.13,22.69,22.86,504379.0
2024-09-30 14:30:00,22.87,22.93,22.73,22.91,164819.0,22.87,22.93,22.73,22.91,164819.0
2024-09-30 14:40:00,22.92,23.14,22.9,23.05,189419.0,22.92,23.14,22.9,23.05,189419.0
2024-09-30 14:50:00,23.04,23.1,23.02,23.04,88570.0,23.04,23.1,23.02,23.04,88570.0
2024-09-30 15:00:00,23.03,23.06,22.9,22.93,120913.0,23.03,23.06,22.9,22.93,120913.0
2024-09-30 15:10:00,22.93,22.98,22.87,22.96,80732.0,22.93,22.98,22.87,22.96,80732.0
2024-09-30 15:20:00,22.97,22.98,22.91,22.95,46746.0,22.97,22.98,22.91,22.95,46746.0
2024-09-30 15:30:00,22.94,22.95,22.88,22.93,64684.0,22.94,22.95,22.88,22.93,64684.0
2024-09-30 15:40:00,22.93,23.03,22.88,22.94,163242.0,22.93,23.03,22.88,22.94,163242.0
2024-09-30 15:50:00,22.97,23.11,22.92,22.94,405374.0,22.97,23.11,22.92,22.94,405374.0
2024-10-01 09:30:00,22.95,23.12,22.71,22.76,385477.0,22.95,23.12,22.71,22.76,385477.0
2024-10-01 09:40:00,22.74,22.76,22.58,22.71,235839.0,22.74,22.76,22.58,22.71,235839.0
2024-10-01 09:50:00,22.7,22.87,22.69,22.85,132076.0,22.7,22.87,22.69,22.85,132076.0
2024-10-01 10:00:00,22.8,23.0,22.74,22.91,215134.0,22.8,23.0,22.74,22.91,215134.0
2024-10-01 10:10:00,22.92,22.93,22.76,22.83,189602.0,22.92,22.93,22.76,22.83,189602.0
2024-10-01 10:20:00,22.83,22.94,22.65,22.65,218522.0,22.83,22.94,22.65,22.65,218522.0
2024-10-01 10:30:00,22.67,22.67,22.35,22.48,357047.0,22.67,22.67,22.35,22.48,357047.0
2024-10-01 10:40:00,22.48,22.58,22.42,22.48,107319.0,22.48,22.58,22.42,22.48,107319.0
2024-10-01 10:50:00,22.48,22.49,22.39,22.4,79445.0,22.48,22.49,22.39,22.4,79445.0
2024-10-01 11:00:00,22.41,22.44,22.13,22.15,245988.0,22.41,22.44,22.13,22.15,245988.0
2024-10-01 11:10:00,22.15,22.3,22.13,22.27,169641.0,22.15,22.3,22.13,22.27,169641.0
2024-10-01 11:20:00,22.29,22.5,22.28,22.44,293327.0,22.29,22.5,22.28,22.44,293327.0
2024-10-01 11:30:00,22.42,22.55,22.41,22.55,81491.0,22.42,22.55,22.41,22.55,81491.0
2024-10-01 11:40:00,22.54,22.59,22.49,22.5,54260.0,22.54,22.59,22.49,22.5,54260.0
2024-10-01 11:50:00,22.5,22.57,22.43,22.45,58119.0,22.5,22.57,22.43,22.45,58119.0
2024-10-01 12:00:00,22.46,22.55,22.44,22.53,50353.0,22.46,22.55,22.44,22.53,50353.0
2024-10-01 12:10:00,22.52,22.54,22.4,22.41,47862.0,22.52,22.54,22.4,22.41,47862.0
2024-10-01 12:20:00,22.41,22.43,22.34,22.4,51511.0,22.41,22.43,22.34,22.4,51511.0
2024-10-01 12:30:00,22.4,22.44,22.3,22.3,124524.0,22.4,22.44,22.3,22.3,124524.0
2024-10-01 12:40:00,22.3,22.32,22.06,22.09,218420.0,22.3,22.32,22.06,22.09,218420.0
2024-10-01 12:50:00,22.08,22.24,22.06,22.2,167056.0,22.08,22.24,22.06,22.2,167056.0
2024-10-01 13:00:00,22.19,22.21,22.02,22.05,121110.0,22.19,22.21,22.02,22.05,121110.0
2024-10-01 13:10:00,22.06,22.08,21.82,21.87,291852.0,22.06,22.08,21.82,21.87,291852.0
2024-10-01 13:20:00,21.88,21.95,21.81,21.95,194511.0,21.88,21.95,21.81,21.95,194511.0
2024-10-01 13:30:00,21.94,22.04,21.9,22.01,131466.0,21.94,22.04,21.9,22.01,131466.0
2024-10-01 13:40:00,22.02,22.13,21.99,22.04,98406.0,22.02,22.13,21.99,22.04,98406.0
2024-10-01 13:50:00,22.04,22.15,22.04,22.1,83058.0,22.04,22.15,22.04,22.1,83058.0
2024-10-01 14:00:00,22.1,22.21,22.1,22.16,138028.0,22.1,22.21,22.1,22.16,138028.0
2024-10-01 14:10:00,22.18,22.25,22.16,22.2,67693.0,22.18,22.25,22.16,22.2,67693.0
2024-10-01 14:20:00,22.2,22.27,22.19,22.26,43693.0,22.2,22.27,22.19,22.26,43693.0
2024-10-01 14:30:00,22.27,22.27,22.09,22.11,64468.0,22.27,22.27,22.09,22.11,64468.0
2024-10-01 14:40:00,22.11,22.15,22.09,22.11,53520.0,22.11,22.15,22.09,22.11,53520.0
2024-10-01 14:50:00,22.1,22.16,22.04,22.16,112136.0,22.1,22.16,22.04,22.16,112136.0
2024-10-01 15:00:00,22.18,22.23,22.15,22.18,95632.0,22.18,22.23,22.15,22.18,95632.0
2024-10-01 15:10:00,22.19,22.25,22.14,22.2,74823.0,22.19,22.25,22.14,22.2,74823.0
2024-10-01 15:20:00,22.2,22.27,22.18,22.24,73550.0,22.2,22.27,22.18,22.24,73550.0
2024-10-01 15:30:00,22.23,22.24,22.09,22.14,117020.0,22.23,22.24,22.09,22.14,117020.0
2024-10-01 15:40:00,22.14,22.16,22.07,22.1,172855.0,22.14,22.16,22.07,22.1,172855.0
2024-10-01 15:50:00,22.1,22.16,21.94,21.97,581087.0,22.1,22.16,21.94,21.97,581087.0
2024-10-02 09:30:00,21.86,22.3,21.8,21.9,366582.0,21.86,22.3,21.8,21.9,366582.0
2024-10-02 09:40:00,21.92,22.01,21.83,22.01,222094.0,21.92,22.01,21.83,22.01,222094.0
2024-10-02 09:50:00,22.0,22.1,21.98,22.02,155893.0,22.0,22.1,21.98,22.02,155893.0
2024-10-02 10:00:00,22.02,22.23,22.02,22.16,150730.0,22.02,22.23,22.02,22.16,150730.0
2024-10-02 10:10:00,22.16,22.25,22.07,22.15,103187.0,22.16,22.25,22.07,22.15,103187.0
2024-10-02 10:20:00,22.15,22.19,21.93,22.07,225728.0,22.15,22.19,21.93,22.07,225728.0
2024-10-02 10:30:00,22.07,22.1,21.93,21.94,136287.0,22.07,22.1,21.93,21.94,136287.0
2024-10-02 10:40:00,21.94,22.04,21.87,22.04,75621.0,21.94,22.04,21.87,22.04,75621.0
2024-10-02 10:50:00,22.05,22.06,21.83,21.85,100282.0,22.05,22.06,21.83,21.85,100282.0
2024-10-02 11:00:00,21.83,21.94,21.82,21.87,67506.0,21.83,21.94,21.82,21.87,67506.0
2024-10-02 11:10:00,21.87,21.98,21.86,21.98,58364.0,21.87,21.98,21.86,21.98,58364.0
2024-10-02 11:20:00,21.96,22.03,21.91,22.01,55258.0,21.96,22.03,21.91,22.01,55258.0
2024-10-02 11:30:00,22.01,22.11,21.97,22.08,84724.0,22.01,22.11,21.97,22.08,84724.0
2024-10-02 11:40:00,22.09,22.09,21.94,22.06,139476.0,22.09,22.09,21.94,22.06,139476.0
2024-10-02 11:50:00,22.06,22.06,22.0,22.05,72208.0,22.06,22.06,22.0,22.05,72208.0
2024-10-02 12:00:00,22.05,22.07,21.95,21.96,54933.0,22.05,22.07,21.95,21.96,54933.0
2024-10-02 12:10:00,21.96,21.99,21.91,21.94,63581.0,21.96,21.99,21.91,21.94,63581.0
2024-10-02 12:20:00,21.94,21.98,21.9,21.95,70462.0,21.94,21.98,21.9,21.95,70462.0
2024-10-02 12:30:00,21.94,21.99,21.91,21.96,55501.0,21.94,21.99,21.91,21.96,55501.0
2024-10-02 12:40:00,21.96,21.97,21.84,21.85,86631.0,21.96,21.97,21.84,21.85,86631.0
2024-10-02 12:50:00,21.85,21.89,21.76,21.76,125407.0,21.85,21.89,21.76,21.76,125407.0
2024-10-02 13:00:00,21.76,21.83,21.76,21.83,56303.0,21.76,21.83,21.76,21.83,56303.0
2024-10-02 13:10:00,21.83,21.84,21.79,21.81,64552.0,21.83,21.84,21.79,21.81,64552.0
2024-10-02 13:20:00,21.81,21.84,21.8,21.82,35823.0,21.81,21.84,21.8,21.82,35823.0
2024-10-02 13:30:00,21.81,21.88,21.79,21.87,107187.0,21.81,21.88,21.79,21.87,107187.0
2024-10-02 13:40:00,21.87,21.88,21.83,21.88,55585.0,21.87,21.88,21.83,21.88,55585.0
2024-10-02 13:50:00,21.88,21.95,21.87,21.94,71646.0,21.88,21.95,21.87,21.94,71646.0
2024-10-02 14:00:00,21.95,21.97,21.86,21.91,60130.0,21.95,21.97,21.86,21.91,60130.0
2024-10-02 14:10:00,21.91,21.92,21.82,21.85,42185.0,21.91,21.92,21.82,21.85,42185.0
2024-10-02 14:20:00,21.84,21.89,21.81,21.84,53658.0,21.84,21.89,21.81,21.84,53658.0
2024-10-02 14:30:00,21.84,21.89,21.83,21.87,35223.0,21.84,21.89,21.83,21.87,35223.0
2024-10-02 14:40:00,21.87,21.9,21.82,21.84,73163.0,21.87,21.9,21.82,21.84,73163.0
2024-10-02 14:50:00,21.84,21.84,21.64,21.64,286116.0,21.84,21.84,21.64,21.64,286116.0
2024-10-02 15:00:00,21.64,21.68,21.44,21.54,278423.0,21.64,21.68,21.44,21.54,278423.0
2024-10-02 15:10:00,21.53,21.54,21.42,21.46,156139.0,21.53,21.54,21.42,21.46,156139.0
2024-10-02 15:20:00,21.47,21.61,21.46,21.57,157797.0,21.47,21.61,21.46,21.57,157797.0
2024-10-02 15:30:00,21.56,21.58,21.47,21.53,199657.0,21.56,21.58,21.47,21.53,199657.0
2024-10-02 15:40:00,21.52,21.57,21.48,21.57,135991.0,21.52,21.57,21.48,21.57,135991.0
2024-10-02 15:50:00,21.56,21.57,21.41,21.48,438500.0,21.56,21.57,21.41,21.48,438500.0
2024-10-03 09:30:00,21.36,21.55,21.25,21.39,392217.0,21.36,21.55,21.25,21.39,392217.0
2024-10-03 09:40:00,21.38,21.46,21.34,21.43,82594.0,21.38,21.46,21.34,21.43,82594.0
2024-10-03 09:50:00,21.43,21.61,21.33,21.58,107297.0,21.43,21.61,21.33,21.58,107297.0
2024-10-03 10:00:00,21.58,21.79,21.58,21.63,264792.0,21.58,21.79,21.58,21.63,264792.0
2024-10-03 10:10:00,21.64,21.68,21.46,21.58,168174.0,21.64,21.68,21.46,21.58,168174.0
2024-10-03 10:20:00,21.57,21.57,21.42,21.45,122390.0,21.57,21.57,21.42,21.45,122390.0
2024-10-03 10:30:00,21.45,21.46,21.24,21.29,146862.0,21.45,21.46,21.24,21.29,146862.0
2024-10-03 10:40:00,21.27,21.43,21.18,21.29,170724.0,21.27,21.43,21.18,21.29,170724.0
2024-10-03 10:50:00,21.31,21.36,21.22,21.3,71628.0,21.31,21.36,21.22,21.3,71628.0
2024-10-03 11:00:00,21.31,21.35,21.28,21.34,48452.0,21.31,21.35,21.28,21.34,48452.0
2024-10-03 11:10:00,21.34,21.39,21.27,21.32,62464.0,21.34,21.39,21.27,21.32,62464.0
2024-10-03 11:20:00,21.32,21.46,21.3,21.45,88838.0,21.32,21.46,21.3,21.45,88838.0
2024-10-03 11:30:00,21.46,21.5,21.33,21.33,112232.0,21.46,21.5,21.33,21.33,112232.0
2024-10-03 11:40:00,21.35,21.42,21.31,21.4,124336.0,21.35,21.42,21.31,21.4,124336.0
2024-10-03 11:50:00,21.41,21.44,21.39,21.4,33403.0,21.41,21.44,21.39,21.4,33403.0
2024-10-03 12:00:00,21.39,21.49,21.39,21.42,107970.0,21.39,21.49,21.39,21.42,107970.0
2024-10-03 12:10:00,21.41,21.44,21.37,21.4,30482.0,21.41,21.44,21.37,21.4,30482.0
2024-10-03 12:20:00,21.4,21.48,21.4,21.4,36193.0,21.4,21.48,21.4,21.4,36193.0
2024-10-03 12:30:00,21.41,21.48,21.33,21.48,115942.0,21.41,21.48,21.33,21.48,115942.0
2024-10-03 12:40:00,21.48,21.48,21.39,21.42,43453.0,21.48,21.48,21.39,21.42,43453.0
2024-10-03 12:50:00,21.41,21.42,21.32,21.32,41940.0,21.41,21.42,21.32,21.32,41940.0
2024-10-03 13:00:00,21.32,21.34,21.23,21.33,64329.0,21.32,21.34,21.23,21.33,64329.0
2024-10-03 13:10:00,21.33,21.37,21.28,21.28,37029.0,21.33,21.37,21.28,21.28,37029.0
2024-10-03 13:20:00,21.28,21.41,21.28,21.31,73454.0,21.28,21.41,21.28,21.31,73454.0
2024-10-03 13:30:00,21.29,21.36,21.29,21.29,85060.0,21.29,21.36,21.29,21.29,85060.0
2024-10-03 13:40:00,21.29,21.36,21.27,21.33,28043.0,21.29,21.36,21.27,21.33,28043.0
2024-10-03 13:50:00,21.31,21.37,21.31,21.34,14992.0,21.31,21.37,21.31,21.34,14992.0
2024-10-03 14:00:00,21.34,21.36,21.31,21.32,26085.0,21.34,21.36,21.31,21.32,26085.0
2024-10-03 14:10:00,21.32,21.36,21.31,21.34,17173.0,21.32,21.36,21.31,21.34,17173.0
2024-10-03 14:20:00,21.35,21.4,21.32,21.37,23383.0,21.35,21.4,21.32,21.37,23383.0
2024-10-03 14:30:00,21.37,21.39,21.34,21.38,30077.0,21.37,21.39,21.34,21.38,30077.0
2024-10-03 14:40:00,21.39,21.42,21.37,21.37,21968.0,21.39,21.42,21.37,21.37,21968.0
2024-10-03 14:50:00,21.38,21.41,21.36,21.37,15949.0,21.38,21.41,21.36,21.37,15949.0
2024-10-03 15:00:00,21.36,21.39,21.34,21.36,20595.0,21.36,21.39,21.34,21.36,20595.0
2024-10-03 15:10:00,21.36,21.37,21.28,21.3,24357.0,21.36,21.37,21.28,21.3,24357.0
2024-10-03 15:20:00,21.3,21.3,21.18,21.23,108330.0,21.3,21.3,21.18,21.23,108330.0
2024-10-03 15:30:00,21.23,21.28,21.19,21.28,133406.0,21.23,21.28,21.19,21.28,133406.0
2024-10-03 15:40:00,21.28,21.28,21.17,21.24,110711.0,21.28,21.28,21.17,21.24,110711.0
2024-10-03 15:50:00,21.25,21.35,21.11,21.2,603212.0,21.25,21.35,21.11,21.2,603212.0
2024-10-04 09:30:00,21.48,21.81,21.48,21.7,347908.0,21.48,21.81,21.48,21.7,347908.0
2024-10-04 09:40:00,21.71,21.97,21.63,21.8,427364.0,21.71,21.97,21.63,21.8,427364.0
2024-10-04 09:50:00,21.78,21.8,21.49,21.6,250800.0,21.78,21.8,21.49,21.6,250800.0
2024-10-04 10:00:00,21.6,21.6,21.42,21.45,116418.0,21.6,21.6,21.42,21.45,116418.0
2024-10-04 10:10:00,21.45,21.57,21.44,21.49,63114.0,21.45,21.57,21.44,21.49,63114.0
2024-10-04 10:20:00,21.49,21.51,21.34,21.34,85217.0,21.49,21.51,21.34,21.34,85217.0
2024-10-04 10:30:00,21.34,21.4,21.28,21.29,121074.0,21.34,21.4,21.28,21.29,121074.0
2024-10-04 10:40:00,21.3,21.5,21.29,21.41,119167.0,21.3,21.5,21.29,21.41,119167.0
2024-10-04 10:50:00,21.41,21.54,21.39,21.52,47993.0,21.41,21.54,21.39,21.52,47993.0
2024-10-04 11:00:00,21.55,21.62,21.5,21.52,99373.0,21.55,21.62,21.5,21.52,99373.0
2024-10-04 11:10:00,21.52,21.61,21.51,21.57,66529.0,21.52,21.61,21.51,21.57,66529.0
2024-10-04 11:20:00,21.57,21.57,21.46,21.48,45578.0,21.57,21.57,21.46,21.48,45578.0
2024-10-04 11:30:00,21.46,21.53,21.41,21.45,38952.0,21.46,21.53,21.41,21.45,38952.0
2024-10-04 11:40:00,21.45,21.49,21.38,21.4,34595.0,21.45,21.49,21.38,21.4,34595.0
2024-10-04 11:50:00,21.41,21.6,21.41,21.59,147908.0,21.41,21.6,21.41,21.59,147908.0
2024-10-04 12:00:00,21.6,21.61,21.53,21.58,44038.0,21.6,21.61,21.53,21.58,44038.0
2024-10-04 12:10:00,21.59,21.6,21.55,21.56,45690.0,21.59,21.6,21.55,21.56,45690.0
2024-10-04 12:20:00,21.56,21.63,21.54,21.6,47651.0,21.56,21.63,21.54,21.6,47651.0
2024-10-04 12:30:00,21.6,21.7,21.6,21.68,73047.0,21.6,21.7,21.6,21.68,73047.0
2024-10-04 12:40:00,21.68,21.68,21.61,21.64,44318.0,21.68,21.68,21.61,21.64,44318.0
2024-10-04 12:50:00,21.63,21.64,21.56,21.57,32339.0,21.63,21.64,21.56,21.57,32339.0
2024-10-04 13:00:00,21.57,21.8,21.53,21.68,191227.0,21.57,21.8,21.53,21.68,191227.0
2024-10-04 13:10:00,21.69,21.72,21.6,21.61,49263.0,21.69,21.72,21.6,21.61,49263.0
2024-10-04 13:20:00,21.65,21.66,21.54,21.56,64539.0,21.65,21.66,21.54,21.56,64539.0
2024-10-04 13:30:00,21.56,21.64,21.54,21.62,49784.0,21.56,21.64,21.54,21.62,49784.0
2024-10-04 13:40:00,21.63,21.65,21.62,21.63,29152.0,21.63,21.65,21.62,21.63,29152.0
2024-10-04 13:50:00,21.62,21.64,21.56,21.6,37101.0,21.62,21.64,21.56,21.6,37101.0
2024-10-04 14:00:00,21.59,21.61,21.55,21.59,33501.0,21.59,21.61,21.55,21.59,33501.0
2024-10-04 14:10:00,21.58,21.6,21.54,21.58,26335.0,21.58,21.6,21.54,21.58,26335.0
2024-10-04 14:20:00,21.58,21.61,21.53,21.58,58745.0,21.58,21.61,21.53,21.58,58745.0
2024-10-04 14:30:00,21.58,21.6,21.53,21.56,109937.0,21.58,21.6,21.53,21.56,109937.0
2024-10-04 14:40:00,21.56,21.59,21.44,21.45,76885.0,21.56,21.59,21.44,21.45,76885.0
2024-10-04 14:50:00,21.44,21.51,21.41,21.5,77284.0,21.44,21.51,21.41,21.5,77284.0
2024-10-04 15:00:00,21.48,21.54,21.46,21.53,43334.0,21.48,21.54,21.46,21.53,43334.0
2024-10-04 15:10:00,21.52,21.53,21.46,21.46,38653.0,21.52,21.53,21.46,21.46,38653.0
2024-10-04 15:20:00,21.46,21.51,21.43,21.45,74723.0,21.46,21.51,21.43,21.45,74723.0
2024-10-04 15:30:00,21.44,21.47,21.41,21.45,152371.0,21.44,21.47,21.41,21.45,152371.0
2024-10-04 15:40:00,21.46,21.49,21.44,21.46,143700.0,21.46,21.49,21.44,21.46,143700.0
2024-10-04 15:50:00,21.48,21.5,21.35,21.38,632311.0,21.48,21.5,21.35,21.38,632311.0
2024-10-07 09:30:00,21.35,21.53,21.21,21.37,488806.0,21.35,21.53,21.21,21.37,488806.0
2024-10-07 09:40:00,21.37,21.48,21.22,21.32,149778.0,21.37,21.48,21.22,21.32,149778.0
2024-10-07 09:50:00,21.3,21.3,21.11,21.16,231213.0,21.3,21.3,21.11,21.16,231213.0
2024-10-07 10:00:00,21.17,21.24,21.11,21.15,189489.0,21.17,21.24,21.11,21.15,189489.0
2024-10-07 10:10:00,21.16,21.24,21.08,21.13,152343.0,21.16,21.24,21.08,21.13,152343.0
2024-10-07 10:20:00,21.12,21.15,20.95,21.03,207582.0,21.12,21.15,20.95,21.03,207582.0
2024-10-07 10:30:00,21.02,21.09,21.02,21.09,102066.0,21.02,21.09,21.02,21.09,102066.0
2024-10-07 10:40:00,21.1,21.16,21.07,21.12,128493.0,21.1,21.16,21.07,21.12,128493.0
2024-10-07 10:50:00,21.12,21.14,21.08,21.13,46817.0,21.12,21.14,21.08,21.13,46817.0
2024-10-07 11:00:00,21.12,21.14,21.04,21.05,82433.0,21.12,21.14,21.04,21.05,82433.0
2024-10-07 11:10:00,21.04,21.08,20.87,20.92,338674.0,21.04,21.08,20.87,20.92,338674.0
2024-10-07 11:20:00,20.94,21.05,20.93,20.99,90152.0,20.94,21.05,20.93,20.99,90152.0
2024-10-07 11:30:00,20.99,21.16,20.96,21.14,144603.0,20.99,21.16,20.96,21.14,144603.0
2024-10-07 11:40:00,21.14,21.14,21.07,21.07,38176.0,21.14,21.14,21.07,21.07,38176.0
2024-10-07 11:50:00,21.08,21.12,21.08,21.1,36651.0,21.08,21.12,21.08,21.1,36651.0
2024-10-07 12:00:00,21.11,21.15,21.1,21.14,46799.0,21.11,21.15,21.1,21.14,46799.0
2024-10-07 12:10:00,21.13,21.15,21.1,21.11,39787.0,21.13,21.15,21.1,21.11,39787.0
2024-10-07 12:20:00,21.1,21.13,21.06,21.07,27148.0,21.1,21.13,21.06,21.07,27148.0
2024-10-07 12:30:00,21.07,21.09,21.04,21.05,69610.0,21.07,21.09,21.04,21.05,69610.0
2024-10-07 12:40:00,21.06,21.06,20.94,20.99,125340.0,21.06,21.06,20.94,20.99,125340.0
2024-10-07 12:50:00,20.98,21.06,20.98,21.05,41936.0,20.98,21.06,20.98,21.05,41936.0
2024-10-07 13:00:00,21.05,21.16,21.05,21.12,113844.0,21.05,21.16,21.05,21.12,113844.0
2024-10-07 13:10:00,21.12,21.19,21.12,21.14,62729.0,21.12,21.19,21.12,21.14,62729.0
2024-10-07 13:20:00,21.14,21.15,21.1,21.13,33333.0,21.14,21.15,21.1,21.13,33333.0
2024-10-07 13:30:00,21.12,21.14,21.08,21.08,38701.0,21.12,21.14,21.08,21.08,38701.0
2024-10-07 13:40:00,21.09,21.13,21.08,21.08,25568.0,21.09,21.13,21.08,21.08,25568.0
2024-10-07 13:50:00,21.09,21.16,21.09,21.14,45345.0,21.09,21.16,21.09,21.14,45345.0
2024-10-07 14:00:00,21.15,21.16,21.06,21.06,50938.0,21.15,21.16,21.06,21.06,50938.0
2024-10-07 14:10:00,21.05,21.08,20.96,20.97,157014.0,21.05,21.08,20.96,20.97,157014.0
2024-10-07 14:20:00,20.98,21.04,20.98,20.99,54965.0,20.98,21.04,20.98,20.99,54965.0
2024-10-07 14:30:00,20.98,21.01,20.88,20.93,130611.0,20.98,21.01,20.88,20.93,130611.0
2024-10-07 14:40:00,20.93,20.97,20.81,20.85,144595.0,20.93,20.97,20.81,20.85,144595.0
2024-10-07 14:50:00,20.85,20.95,20.84,20.88,131611.0,20.85,20.95,20.84,20.88,131611.0
2024-10-07 15:00:00,20.89,20.99,20.88,20.97,44611.0,20.89,20.99,20.88,20.97,44611.0
2024-10-07 15:10:00,20.98,21.03,20.95,21.0,60586.0,20.98,21.03,20.95,21.0,60586.0
2024-10-07 15:20:00,21.0,21.05,20.98,21.04,74559.0,21.0,21.05,20.98,21.04,74559.0
2024-10-07 15:30:00,21.04,21.11,21.03,21.1,105097.0,21.04,21.11,21.03,21.1,105097.0
2024-10-07 15:40:00,21.1,21.1,20.98,21.08,195388.0,21.1,21.1,20.98,21.08,195388.0
2024-10-07 15:50:00,21.09,21.12,20.87,20.94,606807.0,21.09,21.12,20.87,20.94,606807.0
2024-10-08 09:30:00,20.9,21.14,20.8,21.06,308030.0,20.9,21.14,20.8,21.06,308030.0
2024-10-08 09:40:00,21.06,21.13,20.94,21.03,116997.0,21.06,21.13,20.94,21.03,116997.0
2024-10-08 09:50:00,21.0,21.2,20.97,21.16,190159.0,21.0,21.2,20.97,21.16,190159.0
2024-10-08 10:00:00,21.16,21.27,21.01,21.02,187249.0,21.16,21.27,21.01,21.02,187249.0
2024-10-08 10:10:00,21.02,21.02,20.92,20.99,149080.0,21.02,21.02,20.92,20.99,149080.0
2024-10-08 10:20:00,20.99,21.01,20.88,21.0,73145.0,20.99,21.01,20.88,21.0,73145.0
2024-10-08 10:30:00,21.01,21.01,20.87,20.92,83689.0,21.01,21.01,20.87,20.92,83689.0
2024-10-08 10:40:00,20.92,21.03,20.9,20.96,58138.0,20.92,21.03,20.9,20.96,58138.0
2024-10-08 10:50:00,20.96,20.96,20.87,20.93,99295.0,20.96,20.96,20.87,20.93,99295.0
2024-10-08 11:00:00,20.95,20.96,20.86,20.92,117980.0,20.95,20.96,20.86,20.92,117980.0
2024-10-08 11:10:00,20.91,21.0,20.88,20.94,122662.0,20.91,21.0,20.88,20.94,122662.0
2024-10-08 11:20:00,20.94,20.99,20.93,20.95,48424.0,20.94,20.99,20.93,20.95,48424.0
2024-10-08 11:30:00,20.96,21.0,20.92,20.99,54782.0,20.96,21.0,20.92,20.99,54782.0
2024-10-08 11:40:00,20.99,21.0,20.89,20.91,123616.0,20.99,21.0,20.89,20.91,123616.0
2024-10-08 11:50:00,20.9,20.95,20.87,20.92,36814.0,20.9,20.95,20.87,20.92,36814.0
2024-10-08 12:00:00,20.94,20.95,20.77,20.81,140107.0,20.94,20.95,20.77,20.81,140107.0
2024-10-08 12:10:00,20.82,20.85,20.8,20.8,75671.0,20.82,20.85,20.8,20.8,75671.0
2024-10-08 12:20:00,20.8,20.86,20.78,20.86,78780.0,20.8,20.86,20.78,20.86,78780.0
2024-10-08 12:30:00,20.87,20.88,20.82,20.87,32776.0,20.87,20.88,20.82,20.87,32776.0
2024-10-08 12:40:00,20.86,20.91,20.85,20.89,152937.0,20.86,20.91,20.85,20.89,152937.0
2024-10-08 12:50:00,20.88,20.99,20.68,20.76,202501.0,20.88,20.99,20.68,20.76,202501.0
2024-10-08 13:00:00,20.77,20.8,20.62,20.64,160116.0,20.77,20.8,20.62,20.64,160116.0
2024-10-08 13:10:00,20.63,20.75,20.6,20.71,125958.0,20.63,20.75,20.6,20.71,125958.0
2024-10-08 13:20:00,20.73,20.75,20.66,20.66,87014.0,20.73,20.75,20.66,20.66,87014.0
2024-10-08 13:30:00,20.65,20.68,20.62,20.64,73627.0,20.65,20.68,20.62,20.64,73627.0
2024-10-08 13:40:00,20.64,20.69,20.58,20.59,106661.0,20.64,20.69,20.58,20.59,106661.0
2024-10-08 13:50:00,20.6,20.66,20.59,20.66,62303.0,20.6,20.66,20.59,20.66,62303.0
2024-10-08 14:00:00,20.66,20.66,20.58,20.6,79796.0,20.66,20.66,20.58,20.6,79796.0
2024-10-08 14:10:00,20.6,20.61,20.56,20.57,89322.0,20.6,20.61,20.56,20.57,89322.0
2024-10-08 14:20:00,20.57,20.58,20.52,20.57,51095.0,20.57,20.58,20.52,20.57,51095.0
2024-10-08 14:30:00,20.56,20.62,20.53,20.62,68729.0,20.56,20.62,20.53,20.62,68729.0
2024-10-08 14:40:00,20.62,20.66,20.61,20.66,71678.0,20.62,20.66,20.61,20.66,71678.0
2024-10-08 14:50:00,20.66,20.69,20.62,20.66,71522.0,20.66,20.69,20.62,20.66,71522.0
2024-10-08 15:00:00,20.66,20.71,20.64,20.7,50869.0,20.66,20.71,20.64,20.7,50869.0
2024-10-08 15:10:00,20.71,20.74,20.7,20.71,69629.0,20.71,20.74,20.7,20.71,69629.0
2024-10-08 15:20:00,20.71,20.74,20.7,20.73,39588.0,20.71,20.74,20.7,20.73,39588.0
2024-10-08 15:30:00,20.73,20.77,20.71,20.76,48250.0,20.73,20.77,20.71,20.76,48250.0
2024-10-08 15:40:00,20.76,20.76,20.7,20.74,80281.0,20.76,20.76,20.7,20.74,80281.0
2024-10-08 15:50:00,20.74,20.75,20.64,20.66,353606.0,20.74,20.75,20.64,20.66,353606.0
2024-10-09 09:30:00,20.5,20.59,20.4,20.56,263322.0,20.5,20.59,20.4,20.56,263322.0
2024-10-09 09:40:00,20.54,20.62,20.51,20.55,70560.0,20.54,20.62,20.51,20.55,70560.0
2024-10-09 09:50:00,20.54,20.67,20.5,20.65,93279.0,20.54,20.67,20.5,20.65,93279.0
2024-10-09 10:00:00,20.64,20.68,20.57,20.62,42014.0,20.64,20.68,20.57,20.62,42014.0
2024-10-09 10:10:00,20.62,20.74,20.62,20.7,145830.0,20.62,20.74,20.62,20.7,145830.0
2024-10-09 10:20:00,20.68,20.68,20.57,20.57,79577.0,20.68,20.68,20.57,20.57,79577.0
2024-10-09 10:30:00,20.56,20.6,20.51,20.53,97925.0,20.56,20.6,20.51,20.53,97925.0
2024-10-09 10:40:00,20.54,20.61,20.48,20.58,96305.0,20.54,20.61,20.48,20.58,96305.0
2024-10-09 10:50:00,20.6,20.66,20.59,20.64,49220.0,20.6,20.66,20.59,20.64,49220.0
2024-10-09 11:00:00,20.63,20.66,20.59,20.64,39149.0,20.63,20.66,20.59,20.64,39149.0
2024-10-09 11:10:00,20.64,20.67,20.58,20.66,55261.0,20.64,20.67,20.58,20.66,55261.0
2024-10-09 11:20:00,20.66,20.73,20.65,20.72,100225.0,20.66,20.73,20.65,20.72,100225.0
2024-10-09 11:30:00,20.72,20.73,20.63,20.64,46889.0,20.72,20.73,20.63,20.64,46889.0
2024-10-09 11:40:00,20.64,20.67,20.57,20.58,50492.0,20.64,20.67,20.57,20.58,50492.0
2024-10-09 11:50:00,20.58,20.63,20.56,20.61,39880.0,20.58,20.63,20.56,20.61,39880.0
2024-10-09 12:00:00,20.61,20.62,20.52,20.55,56914.0,20.61,20.62,20.52,20.55,56914.0
2024-10-09 12:10:00,20.55,20.57,20.48,20.49,73489.0,20.55,20.57,20.48,20.49,73489.0
2024-10-09 12:20:00,20.48,20.57,20.48,20.55,45572.0,20.48,20.57,20.48,20.55,45572.0
2024-10-09 12:30:00,20.54,20.55,20.48,20.5,38550.0,20.54,20.55,20.48,20.5,38550.0
2024-10-09 12:40:00,20.5,20.56,20.5,20.53,27812.0,20.5,20.56,20.5,20.53,27812.0
2024-10-09 12:50:00,20.52,20.53,20.5,20.52,21934.0,20.52,20.53,20.5,20.52,21934.0
2024-10-09 13:00:00,20.52,20.52,20.46,20.48,55089.0,20.52,20.52,20.46,20.48,55089.0
2024-10-09 13:10:00,20.47,20.49,20.44,20.45,73993.0,20.47,20.49,20.44,20.45,73993.0
2024-10-09 13:20:00,20.45,20.5,20.44,20.48,108463.0,20.45,20.5,20.44,20.48,108463.0
2024-10-09 13:30:00,20.48,20.51,20.47,20.47,62635.0,20.48,20.51,20.47,20.47,62635.0
2024-10-09 13:40:00,20.47,20.52,20.46,20.51,52905.0,20.47,20.52,20.46,20.51,52905.0
2024-10-09 13:50:00,20.51,20.54,20.47,20.52,55596.0,20.51,20.54,20.47,20.52,55596.0
2024-10-09 14:00:00,20.53,20.56,20.52,20.55,37538.0,20.53,20.56,20.52,20.55,37538.0
2024-10-09 14:10:00,20.55,20.56,20.47,20.47,38607.0,20.55,20.56,20.47,20.47,38607.0
2024-10-09 14:20:00,20.47,20.48,20.38,20.43,93939.0,20.47,20.48,20.38,20.43,93939.0
2024-10-09 14:30:00,20.43,20.44,20.4,20.44,36573.0,20.43,20.44,20.4,20.44,36573.0
2024-10-09 14:40:00,20.44,20.47,20.42,20.45,49232.0,20.44,20.47,20.42,20.45,49232.0
2024-10-09 14:50:00,20.45,20.46,20.41,20.41,43184.0,20.45,20.46,20.41,20.41,43184.0
2024-10-09 15:00:00,20.41,20.45,20.39,20.44,55270.0,20.41,20.45,20.39,20.44,55270.0
2024-10-09 15:10:00,20.44,20.45,20.39,20.39,50063.0,20.44,20.45,20.39,20.39,50063.0
2024-10-09 15:20:00,20.39,20.41,20.33,20.35,78912.0,20.39,20.41,20.33,20.35,78912.0
2024-10-09 15:30:00,20.34,20.36,20.3,20.34,169249.0,20.34,20.36,20.3,20.34,169249.0
2024-10-09 15:40:00,20.34,20.49,20.33,20.45,286445.0,20.34,20.49,20.33,20.45,286445.0
2024-10-09 15:50:00,20.45,20.5,20.37,20.49,310253.0,20.45,20.5,20.37,20.49,310253.0
2024-10-10 09:30:00,20.47,20.72,20.45,20.57,320517.0,20.47,20.72,20.45,20.57,320517.0
2024-10-10 09:40:00,20.57,20.6,20.4,20.41,111512.0,20.57,20.6,20.4,20.41,111512.0
2024-10-10 09:50:00,20.42,20.53,20.37,20.48,61563.0,20.42,20.53,20.37,20.48,61563.0
2024-10-10 10:00:00,20.48,20.82,20.47,20.77,292159.0,20.48,20.82,20.47,20.77,292159.0
2024-10-10 10:10:00,20.77,20.9,20.66,20.68,240923.0,20.77,20.9,20.66,20.68,240923.0
2024-10-10 10:20:00,20.67,20.68,20.57,20.6,108993.0,20.67,20.68,20.57,20.6,108993.0
2024-10-10 10:30:00,20.59,20.6,20.5,20.57,81587.0,20.59,20.6,20.5,20.57,81587.0
2024-10-10 10:40:00,20.56,20.66,20.56,20.63,80597.0,20.56,20.66,20.56,20.63,80597.0
2024-10-10 10:50:00,20.63,20.69,20.58,20.69,45261.0,20.63,20.69,20.58,20.69,45261.0
2024-10-10 11:00:00,20.68,20.8,20.66,20.75,89264.0,20.68,20.8,20.66,20.75,89264.0
2024-10-10 11:10:00,20.75,20.88,20.71,20.87,93952.0,20.75,20.88,20.71,20.87,93952.0
2024-10-10 11:20:00,20.87,20.87,20.74,20.75,111780.0,20.87,20.87,20.74,20.75,111780.0
2024-10-10 11:30:00,20.75,21.03,20.73,21.03,224513.0,20.75,21.03,20.73,21.03,224513.0
2024-10-10 11:40:00,21.03,21.05,20.82,20.83,142540.0,21.03,21.05,20.82,20.83,142540.0
2024-10-10 11:50:00,20.84,20.87,20.79,20.79,92771.0,20.84,20.87,20.79,20.79,92771.0
2024-10-10 12:00:00,20.79,20.85,20.78,20.8,41621.0,20.79,20.85,20.78,20.8,41621.0
2024-10-10 12:10:00,20.8,20.83,20.78,20.81,31952.0,20.8,20.83,20.78,20.81,31952.0
2024-10-10 12:20:00,20.82,20.83,20.77,20.82,30322.0,20.82,20.83,20.77,20.82,30322.0
2024-10-10 12:30:00,20.82,20.84,20.75,20.84,33939.0,20.82,20.84,20.75,20.84,33939.0
2024-10-10 12:40:00,20.84,20.85,20.77,20.78,44015.0,20.84,20.85,20.77,20.78,44015.0
2024-10-10 12:50:00,20.78,20.8,20.74,20.78,43154.0,20.78,20.8,20.74,20.78,43154.0
2024-10-10 13:00:00,20.78,20.8,20.68,20.7,58220.0,20.78,20.8,20.68,20.7,58220.0
2024-10-10 13:10:00,20.71,20.79,20.7,20.79,27012.0,20.71,20.79,20.7,20.79,27012.0
2024-10-10 13:20:00,20.78,20.85,20.78,20.85,33689.0,20.78,20.85,20.78,20.85,33689.0
2024-10-10 13:30:00,20.85,20.91,20.82,20.9,58894.0,20.85,20.91,20.82,20.9,58894.0
2024-10-10 13:40:00,20.9,20.91,20.84,20.87,69431.0,20.9,20.91,20.84,20.87,69431.0
2024-10-10 13:50:00,20.87,20.96,20.85,20.93,124823.0,20.87,20.96,20.85,20.93,124823.0
2024-10-10 14:00:00,20.94,20.94,20.77,20.81,57841.0,20.94,20.94,20.77,20.81,57841.0
2024-10-10 14:10:00,20.81,20.82,20.68,20.72,93622.0,20.81,20.82,20.68,20.72,93622.0
2024-10-10 14:20:00,20.73,20.77,20.72,20.77,25920.0,20.73,20.77,20.72,20.77,25920.0
2024-10-10 14:30:00,20.76,20.78,20.76,20.77,14997.0,20.76,20.78,20.76,20.77,14997.0
2024-10-10 14:40:00,20.77,20.82,20.73,20.79,43048.0,20.77,20.82,20.73,20.79,43048.0
2024-10-10 14:50:00,20.79,20.84,20.78,20.84,30769.0,20.79,20.84,20.78,20.84,30769.0
2024-10-10 15:00:00,20.84,20.85,20.78,20.79,49897.0,20.84,20.85,20.78,20.79,49897.0
2024-10-10 15:10:00,20.8,20.85,20.79,20.84,39870.0,20.8,20.85,20.79,20.84,39870.0
2024-10-10 15:20:00,20.84,20.85,20.8,20.83,61693.0,20.84,20.85,20.8,20.83,61693.0
2024-10-10 15:30:00,20.83,20.84,20.77,20.77,32453.0,20.83,20.84,20.77,20.77,32453.0
2024-10-10 15:40:00,20.78,20.88,20.76,20.84,70489.0,20.78,20.88,20.76,20.84,70489.0
2024-10-10 15:50:00,20.84,20.98,20.83,20.9,230364.0,20.84,20.98,20.83,20.9,230364.0
2024-10-11 09:30:00,20.66,21.11,20.66,20.98,259476.0,20.66,21.11,20.66,20.98,259476.0
2024-10-11 09:40:00,20.98,21.08,20.81,20.81,167014.0,20.98,21.08,20.81,20.81,167014.0
2024-10-11 09:50:00,20.82,20.92,20.77,20.78,118052.0,20.82,20.92,20.77,20.78,118052.0
2024-10-11 10:00:00,20.78,20.97,20.75,20.93,96975.0,20.78,20.97,20.75,20.93,96975.0
2024-10-11 10:10:00,20.94,20.94,20.82,20.9,58083.0,20.94,20.94,20.82,20.9,58083.0
2024-10-11 10:20:00,20.89,20.89,20.79,20.81,36813.0,20.89,20.89,20.79,20.81,36813.0
2024-10-11 10:30:00,20.82,20.94,20.81,20.9,45422.0,20.82,20.94,20.81,20.9,45422.0
2024-10-11 10:40:00,20.89,20.9,20.78,20.86,55083.0,20.89,20.9,20.78,20.86,55083.0
2024-10-11 10:50:00,20.86,20.98,20.85,20.91,61343.0,20.86,20.98,20.85,20.91,61343.0
2024-10-11 11:00:00,20.93,21.02,20.9,20.95,64792.0,20.93,21.02,20.9,20.95,64792.0
2024-10-11 11:10:00,20.98,20.98,20.85,20.86,94616.0,20.98,20.98,20.85,20.86,94616.0
2024-10-11 11:20:00,20.85,20.96,20.85,20.96,55102.0,20.85,20.96,20.85,20.96,55102.0
2024-10-11 11:30:00,20.95,21.1,20.94,21.06,125833.0,20.95,21.1,20.94,21.06,125833.0
2024-10-11 11:40:00,21.06,21.06,20.96,21.04,52485.0,21.06,21.06,20.96,21.04,52485.0
2024-10-11 11:50:00,21.04,21.08,21.02,21.03,67806.0,21.04,21.08,21.02,21.03,67806.0
2024-10-11 12:00:00,21.03,21.06,20.95,20.98,46825.0,21.03,21.06,20.95,20.98,46825.0
2024-10-11 12:10:00,20.99,20.99,20.91,20.96,34246.0,20.99,20.99,20.91,20.96,34246.0
2024-10-11 12:20:00,20.97,21.03,20.96,21.02,23801.0,20.97,21.03,20.96,21.02,23801.0
2024-10-11 12:30:00,21.01,21.02,20.93,20.96,28371.0,21.01,21.02,20.93,20.96,28371.0
2024-10-11 12:40:00,20.96,21.05,20.95,20.98,75281.0,20.96,21.05,20.95,20.98,75281.0
2024-10-11 12:50:00,20.98,20.99,20.87,20.96,64491.0,20.98,20.99,20.87,20.96,64491.0
2024-10-11 13:00:00,20.95,20.96,20.92,20.96,28556.0,20.95,20.96,20.92,20.96,28556.0
2024-10-11 13:10:00,20.95,20.98,20.93,20.96,29030.0,20.95,20.98,20.93,20.96,29030.0
2024-10-11 13:20:00,20.96,21.02,20.96,21.02,54111.0,20.96,21.02,20.96,21.02,54111.0
2024-10-11 13:30:00,21.02,21.07,21.0,21.07,61063.0,21.02,21.07,21.0,21.07,61063.0
2024-10-11 13:40:00,21.08,21.09,20.98,20.98,53892.0,21.08,21.09,20.98,20.98,53892.0
2024-10-11 13:50:00,20.98,21.01,20.96,20.97,23686.0,20.98,21.01,20.96,20.97,23686.0
2024-10-11 14:00:00,20.97,20.99,20.94,20.97,26723.0,20.97,20.99,20.94,20.97,26723.0
2024-10-11 14:10:00,20.98,21.03,20.93,21.01,64205.0,20.98,21.03,20.93,21.01,64205.0
2024-10-11 14:20:00,21.02,21.02,21.0,21.01,48235.0,21.02,21.02,21.0,21.01,48235.0
2024-10-11 14:30:00,21.01,21.01,20.94,20.98,35575.0,21.01,21.01,20.94,20.98,35575.0
2024-10-11 14:40:00,20.98,21.04,20.96,21.03,42059.0,20.98,21.04,20.96,21.03,42059.0
2024-10-11 14:50:00,21.03,21.22,21.02,21.09,313922.0,21.03,21.22,21.02,21.09,313922.0
2024-10-11 15:00:00,21.09,21.09,21.0,21.04,110597.0,21.09,21.09,21.0,21.04,110597.0
2024-10-11 15:10:00,21.03,21.04,20.95,20.96,68235.0,21.03,21.04,20.95,20.96,68235.0
2024-10-11 15:20:00,20.96,21.06,20.94,20.99,112860.0,20.96,21.06,20.94,20.99,112860.0
2024-10-11 15:30:00,20.99,21.0,20.91,20.93,93175.0,20.99,21.0,20.91,20.93,93175.0
2024-10-11 15:40:00,20.93,20.93,20.86,20.91,141309.0,20.93,20.93,20.86,20.91,141309.0
2024-10-11 15:50:00,20.91,20.92,20.79,20.81,344865.0,20.91,20.92,20.79,20.81,344865.0
2024-10-14 09:30:00,20.75,20.8,20.46,20.53,301111.0,20.75,20.8,20.46,20.53,301111.0
2024-10-14 09:40:00,20.53,20.75,20.53,20.73,197025.0,20.53,20.75,20.53,20.73,197025.0
2024-10-14 09:50:00,20.72,20.75,20.62,20.63,134705.0,20.72,20.75,20.62,20.63,134705.0
2024-10-14 10:00:00,20.64,20.79,20.63,20.79,84298.0,20.64,20.79,20.63,20.79,84298.0
2024-10-14 10:10:00,20.78,20.79,20.66,20.69,80572.0,20.78,20.79,20.66,20.69,80572.0
2024-10-14 10:20:00,20.69,20.73,20.65,20.66,68328.0,20.69,20.73,20.65,20.66,68328.0
2024-10-14 10:30:00,20.67,20.67,20.58,20.62,86998.0,20.67,20.67,20.58,20.62,86998.0
2024-10-14 10:40:00,20.63,20.67,20.59,20.6,57506.0,20.63,20.67,20.59,20.6,57506.0
2024-10-14 10:50:00,20.59,20.65,20.57,20.59,52380.0,20.59,20.65,20.57,20.59,52380.0
2024-10-14 11:00:00,20.59,20.7,20.57,20.69,73644.0,20.59,20.7,20.57,20.69,73644.0
2024-10-14 11:10:00,20.69,20.81,20.69,20.81,86466.0,20.69,20.81,20.69,20.81,86466.0
2024-10-14 11:20:00,20.82,21.01,20.79,20.94,484989.0,20.82,21.01,20.79,20.94,484989.0
2024-10-14 11:30:00,20.93,21.27,20.92,21.26,329775.0,20.93,21.27,20.92,21.26,329775.0
2024-10-14 11:40:00,21.26,21.67,21.25,21.42,899525.0,21.26,21.67,21.25,21.42,899525.0
2024-10-14 11:50:00,21.42,21.42,21.16,21.17,347637.0,21.42,21.42,21.16,21.17,347637.0
2024-10-14 12:00:00,21.18,21.3,21.12,21.28,184981.0,21.18,21.3,21.12,21.28,184981.0
2024-10-14 12:10:00,21.28,21.33,21.22,21.29,143890.0,21.28,21.33,21.22,21.29,143890.0
2024-10-14 12:20:00,21.3,21.37,21.24,21.34,112691.0,21.3,21.37,21.24,21.34,112691.0
2024-10-14 12:30:00,21.33,21.34,21.22,21.24,73856.0,21.33,21.34,21.22,21.24,73856.0
2024-10-14 12:40:00,21.24,21.26,21.18,21.23,80082.0,21.24,21.26,21.18,21.23,80082.0
2024-10-14 12:50:00,21.24,21.24,21.12,21.17,80695.0,21.24,21.24,21.12,21.17,80695.0
2024-10-14 13:00:00,21.17,21.19,21.06,21.07,58170.0,21.17,21.19,21.06,21.07,58170.0
2024-10-14 13:10:00,21.07,21.1,21.02,21.09,91096.0,21.07,21.1,21.02,21.09,91096.0
2024-10-14 13:20:00,21.08,21.16,21.05,21.11,102666.0,21.08,21.16,21.05,21.11,102666.0
2024-10-14 13:30:00,21.11,21.26,21.1,21.22,118052.0,21.11,21.26,21.1,21.22,118052.0
2024-10-14 13:40:00,21.22,21.25,21.2,21.21,29298.0,21.22,21.25,21.2,21.21,29298.0
2024-10-14 13:50:00,21.21,21.24,21.18,21.23,23997.0,21.21,21.24,21.18,21.23,23997.0
2024-10-14 14:00:00,21.23,21.3,21.2,21.29,39207.0,21.23,21.3,21.2,21.29,39207.0
2024-10-14 14:10:00,21.3,21.3,21.22,21.27,45228.0,21.3,21.3,21.22,21.27,45228.0
2024-10-14 14:20:00,21.26,21.26,21.2,21.24,38422.0,21.26,21.26,21.2,21.24,38422.0
2024-10-14 14:30:00,21.22,21.27,21.19,21.27,31190.0,21.22,21.27,21.19,21.27,31190.0
2024-10-14 14:40:00,21.26,21.28,21.22,21.26,44946.0,21.26,21.28,21.22,21.26,44946.0
2024-10-14 14:50:00,21.27,21.28,21.22,21.22,59541.0,21.27,21.28,21.22,21.22,59541.0
2024-10-14 15:00:00,21.22,21.28,21.2,21.26,56080.0,21.22,21.28,21.2,21.26,56080.0
2024-10-14 15:10:00,21.27,21.37,21.26,21.37,133188.0,21.27,21.37,21.26,21.37,133188.0
2024-10-14 15:20:00,21.37,21.47,21.36,21.44,150308.0,21.37,21.47,21.36,21.44,150308.0
2024-10-14 15:30:00,21.45,21.54,21.43,21.46,182945.0,21.45,21.54,21.43,21.46,182945.0
2024-10-14 15:40:00,21.46,21.48,21.36,21.4,150741.0,21.46,21.48,21.36,21.4,150741.0
2024-10-14 15:50:00,21.42,21.44,21.29,21.35,370821.0,21.42,21.44,21.29,21.35,370821.0
2024-10-15 09:30:00,21.45,21.68,21.25,21.46,319449.0,21.45,21.68,21.25,21.46,319449.0
2024-10-15 09:40:00,21.48,21.65,21.4,21.65,166139.0,21.48,21.65,21.4,21.65,166139.0
2024-10-15 09:50:00,21.65,21.68,21.52,21.53,147929.0,21.65,21.68,21.52,21.53,147929.0
2024-10-15 10:00:00,21.55,21.66,21.45,21.65,149870.0,21.55,21.66,21.45,21.65,149870.0
2024-10-15 10:10:00,21.65,21.65,21.4,21.49,130502.0,21.65,21.65,21.4,21.49,130502.0
2024-10-15 10:20:00,21.48,21.49,21.31,21.36,126188.0,21.48,21.49,21.31,21.36,126188.0
2024-10-15 10:30:00,21.32,21.36,21.1,21.12,201022.0,21.32,21.36,21.1,21.12,201022.0
2024-10-15 10:40:00,21.12,21.28,21.08,21.26,116131.0,21.12,21.28,21.08,21.26,116131.0
2024-10-15 10:50:00,21.25,21.38,21.23,21.28,87694.0,21.25,21.38,21.23,21.28,87694.0
2024-10-15 11:00:00,21.29,21.3,21.2,21.24,57021.0,21.29,21.3,21.2,21.24,57021.0
2024-10-15 11:10:00,21.23,21.3,21.21,21.26,22955.0,21.23,21.3,21.21,21.26,22955.0
2024-10-15 11:20:00,21.28,21.32,21.27,21.32,35138.0,21.28,21.32,21.27,21.32,35138.0
2024-10-15 11:30:00,21.32,21.37,21.26,21.27,49406.0,21.32,21.37,21.26,21.27,49406.0
2024-10-15 11:40:00,21.28,21.31,21.23,21.23,34295.0,21.28,21.31,21.23,21.23,34295.0
2024-10-15 11:50:00,21.25,21.26,21.2,21.21,36823.0,21.25,21.26,21.2,21.21,36823.0
2024-10-15 12:00:00,21.21,21.3,21.18,21.27,48167.0,21.21,21.3,21.18,21.27,48167.0
2024-10-15 12:10:00,21.26,21.32,21.23,21.28,24182.0,21.26,21.32,21.23,21.28,24182.0
2024-10-15 12:20:00,21.28,21.29,21.23,21.27,25385.0,21.28,21.29,21.23,21.27,25385.0
2024-10-15 12:30:00,21.28,21.39,21.26,21.38,40091.0,21.28,21.39,21.26,21.38,40091.0
2024-10-15 12:40:00,21.37,21.39,21.32,21.36,78787.0,21.37,21.39,21.32,21.36,78787.0
2024-10-15 12:50:00,21.37,21.39,21.3,21.3,34141.0,21.37,21.39,21.3,21.3,34141.0
2024-10-15 13:00:00,21.31,21.37,21.3,21.3,32722.0,21.31,21.37,21.3,21.3,32722.0
2024-10-15 13:10:00,21.3,21.36,21.26,21.34,34524.0,21.3,21.36,21.26,21.34,34524.0
2024-10-15 13:20:00,21.35,21.36,21.31,21.32,30409.0,21.35,21.36,21.31,21.32,30409.0
2024-10-15 13:30:00,21.31,21.33,21.28,21.31,15514.0,21.31,21.33,21.28,21.31,15514.0
2024-10-15 13:40:00,21.31,21.33,21.2,21.2,148976.0,21.31,21.33,21.2,21.2,148976.0
2024-10-15 13:50:00,21.19,21.2,21.04,21.09,252479.0,21.19,21.2,21.04,21.09,252479.0
2024-10-15 14:00:00,21.09,21.12,21.04,21.1,135212.0,21.09,21.12,21.04,21.1,135212.0
2024-10-15 14:10:00,21.11,21.12,21.04,21.07,77020.0,21.11,21.12,21.04,21.07,77020.0
2024-10-15 14:20:00,21.07,21.1,21.01,21.02,69333.0,21.07,21.1,21.01,21.02,69333.0
2024-10-15 14:30:00,21.03,21.07,21.0,21.03,109487.0,21.03,21.07,21.0,21.03,109487.0
2024-10-15 14:40:00,21.03,21.07,20.97,20.98,124060.0,21.03,21.07,20.97,20.98,124060.0
2024-10-15 14:50:00,20.98,21.05,20.98,21.03,80733.0,20.98,21.05,20.98,21.03,80733.0
2024-10-15 15:00:00,21.03,21.06,21.0,21.02,85589.0,21.03,21.06,21.0,21.02,85589.0
2024-10-15 15:10:00,21.02,21.09,21.02,21.08,48562.0,21.02,21.09,21.02,21.08,48562.0
2024-10-15 15:20:00,21.07,21.12,21.06,21.1,40188.0,21.07,21.12,21.06,21.1,40188.0
2024-10-15 15:30:00,21.11,21.13,21.07,21.1,130444.0,21.11,21.13,21.07,21.1,130444.0
2024-10-15 15:40:00,21.1,21.22,21.09,21.19,155177.0,21.1,21.22,21.09,21.19,155177.0
2024-10-15 15:50:00,21.22,21.29,21.13,21.28,288039.0,21.22,21.29,21.13,21.28,288039.0
2024-10-16 09:30:00,21.13,21.3,21.03,21.27,186761.0,21.13,21.3,21.03,21.27,186761.0
2024-10-16 09:40:00,21.27,21.33,21.18,21.23,84357.0,21.27,21.33,21.18,21.23,84357.0
2024-10-16 09:50:00,21.2,21.25,21.1,21.23,77967.0,21.2,21.25,21.1,21.23,77967.0
2024-10-16 10:00:00,21.22,21.24,21.16,21.21,75057.0,21.22,21.24,21.16,21.21,75057.0
2024-10-16 10:10:00,21.2,21.31,21.18,21.29,70649.0,21.2,21.31,21.18,21.29,70649.0
2024-10-16 10:20:00,21.28,21.35,21.2,21.21,72389.0,21.28,21.35,21.2,21.21,72389.0
2024-10-16 10:30:00,21.21,21.25,21.18,21.22,48096.0,21.21,21.25,21.18,21.22,48096.0
2024-10-16 10:40:00,21.23,21.38,21.2,21.35,78413.0,21.23,21.38,21.2,21.35,78413.0
2024-10-16 10:50:00,21.36,21.39,21.27,21.34,94842.0,21.36,21.39,21.27,21.34,94842.0
2024-10-16 11:00:00,21.33,21.48,21.32,21.45,146195.0,21.33,21.48,21.32,21.45,146195.0
2024-10-16 11:10:00,21.44,21.46,21.32,21.39,86226.0,21.44,21.46,21.32,21.39,86226.0
2024-10-16 11:20:00,21.39,21.46,21.36,21.45,81743.0,21.39,21.46,21.36,21.45,81743.0
2024-10-16 11:30:00,21.44,21.6,21.41,21.48,196257.0,21.44,21.6,21.41,21.48,196257.0
2024-10-16 11:40:00,21.49,21.49,21.36,21.39,72886.0,21.49,21.49,21.36,21.39,72886.0
2024-10-16 11:50:00,21.4,21.4,21.33,21.38,52717.0,21.4,21.4,21.33,21.38,52717.0
2024-10-16 12:00:00,21.38,21.44,21.35,21.44,57836.0,21.38,21.44,21.35,21.44,57836.0
2024-10-16 12:10:00,21.44,21.48,21.42,21.46,57246.0,21.44,21.48,21.42,21.46,57246.0
2024-10-16 12:20:00,21.48,21.51,21.45,21.46,67701.0,21.48,21.51,21.45,21.46,67701.0
2024-10-16 12:30:00,21.46,21.48,21.39,21.39,45110.0,21.46,21.48,21.39,21.39,45110.0
2024-10-16 12:40:00,21.4,21.42,21.38,21.4,23282.0,21.4,21.42,21.38,21.4,23282.0
2024-10-16 12:50:00,21.4,21.44,21.38,21.41,33686.0,21.4,21.44,21.38,21.41,33686.0
2024-10-16 13:00:00,21.42,21.43,21.36,21.37,18501.0,21.42,21.43,21.36,21.37,18501.0
2024-10-16 13:10:00,21.36,21.38,21.34,21.34,27820.0,21.36,21.38,21.34,21.34,27820.0
2024-10-16 13:20:00,21.35,21.4,21.34,21.37,24643.0,21.35,21.4,21.34,21.37,24643.0
2024-10-16 13:30:00,21.39,21.39,21.35,21.35,27746.0,21.39,21.39,21.35,21.35,27746.0
2024-10-16 13:40:00,21.34,21.39,21.31,21.38,26854.0,21.34,21.39,21.31,21.38,26854.0
2024-10-16 13:50:00,21.39,21.42,21.38,21.39,36773.0,21.39,21.42,21.38,21.39,36773.0
2024-10-16 14:00:00,21.39,21.41,21.37,21.4,81129.0,21.39,21.41,21.37,21.4,81129.0
2024-10-16 14:10:00,21.41,21.5,21.39,21.47,119314.0,21.41,21.5,21.39,21.47,119314.0
2024-10-16 14:20:00,21.47,21.48,21.4,21.41,39063.0,21.47,21.48,21.4,21.41,39063.0
2024-10-16 14:30:00,21.41,21.42,21.35,21.36,34336.0,21.41,21.42,21.35,21.36,34336.0
2024-10-16 14:40:00,21.35,21.41,21.31,21.39,143652.0,21.35,21.41,21.31,21.39,143652.0
2024-10-16 14:50:00,21.39,21.46,21.38,21.43,41399.0,21.39,21.46,21.38,21.43,41399.0
2024-10-16 15:00:00,21.43,21.48,21.39,21.48,96826.0,21.43,21.48,21.39,21.48,96826.0
2024-10-16 15:10:00,21.48,21.55,21.46,21.55,166737.0,21.48,21.55,21.46,21.55,166737.0
2024-10-16 15:20:00,21.55,21.67,21.54,21.64,252849.0,21.55,21.67,21.54,21.64,252849.0
2024-10-16 15:30:00,21.64,21.75,21.63,21.65,168609.0,21.64,21.75,21.63,21.65,168609.0
2024-10-16 15:40:00,21.65,21.69,21.57,21.68,140648.0,21.65,21.69,21.57,21.68,140648.0
2024-10-16 15:50:00,21.66,21.73,21.65,21.68,300711.0,21.66,21.73,21.65,21.68,300711.0
2024-10-17 09:30:00,21.5,21.6,21.37,21.48,218021.0,21.5,21.6,21.37,21.48,218021.0
2024-10-17 09:40:00,21.46,21.52,21.41,21.48,62997.0,21.46,21.52,21.41,21.48,62997.0
2024-10-17 09:50:00,21.48,21.53,21.4,21.4,80741.0,21.48,21.53,21.4,21.4,80741.0
2024-10-17 10:00:00,21.41,21.45,21.31,21.38,124522.0,21.41,21.45,21.31,21.38,124522.0
2024-10-17 10:10:00,21.38,21.39,21.3,21.35,90569.0,21.38,21.39,21.3,21.35,90569.0
2024-10-17 10:20:00,21.35,21.41,21.28,21.32,58255.0,21.35,21.41,21.28,21.32,58255.0
2024-10-17 10:30:00,21.32,21.32,21.24,21.28,106371.0,21.32,21.32,21.24,21.28,106371.0
2024-10-17 10:40:00,21.29,21.32,21.23,21.31,40830.0,21.29,21.32,21.23,21.31,40830.0
2024-10-17 10:50:00,21.32,21.36,21.3,21.31,68841.0,21.32,21.36,21.3,21.31,68841.0
2024-10-17 11:00:00,21.32,21.36,21.3,21.35,23374.0,21.32,21.36,21.3,21.35,23374.0
2024-10-17 11:10:00,21.35,21.39,21.33,21.36,34602.0,21.35,21.39,21.33,21.36,34602.0
2024-10-17 11:20:00,21.36,21.36,21.34,21.35,33566.0,21.36,21.36,21.34,21.35,33566.0
2024-10-17 11:30:00,21.35,21.42,21.35,21.42,19739.0,21.35,21.42,21.35,21.42,19739.0
2024-10-17 11:40:00,21.41,21.42,21.38,21.4,37291.0,21.41,21.42,21.38,21.4,37291.0
2024-10-17 11:50:00,21.41,21.42,21.38,21.38,18949.0,21.41,21.42,21.38,21.38,18949.0
2024-10-17 12:00:00,21.39,21.4,21.37,21.39,16583.0,21.39,21.4,21.37,21.39,16583.0
2024-10-17 12:10:00,21.4,21.43,21.37,21.42,40989.0,21.4,21.43,21.37,21.42,40989.0
2024-10-17 12:20:00,21.41,21.44,21.38,21.41,33089.0,21.41,21.44,21.38,21.41,33089.0
2024-10-17 12:30:00,21.4,21.64,21.4,21.59,131994.0,21.4,21.64,21.4,21.59,131994.0
2024-10-17 12:40:00,21.59,21.66,21.51,21.53,119818.0,21.59,21.66,21.51,21.53,119818.0
2024-10-17 12:50:00,21.53,21.58,21.52,21.54,44981.0,21.53,21.58,21.52,21.54,44981.0
2024-10-17 13:00:00,21.54,21.56,21.47,21.53,53158.0,21.54,21.56,21.47,21.53,53158.0
2024-10-17 13:10:00,21.53,21.58,21.52,21.53,58847.0,21.53,21.58,21.52,21.53,58847.0
2024-10-17 13:20:00,21.52,21.54,21.5,21.52,42253.0,21.52,21.54,21.5,21.52,42253.0
2024-10-17 13:30:00,21.53,21.59,21.52,21.54,50896.0,21.53,21.59,21.52,21.54,50896.0
2024-10-17 13:40:00,21.54,21.57,21.52,21.57,21065.0,21.54,21.57,21.52,21.57,21065.0
2024-10-17 13:50:00,21.57,21.58,21.54,21.55,29578.0,21.57,21.58,21.54,21.55,29578.0
2024-10-17 14:00:00,21.55,21.56,21.45,21.45,45757.0,21.55,21.56,21.45,21.45,45757.0
2024-10-17 14:10:00,21.46,21.47,21.41,21.42,55709.0,21.46,21.47,21.41,21.42,55709.0
2024-10-17 14:20:00,21.43,21.46,21.4,21.43,28557.0,21.43,21.46,21.4,21.43,28557.0
2024-10-17 14:30:00,21.43,21.45,21.4,21.41,21726.0,21.43,21.45,21.4,21.41,21726.0
2024-10-17 14:40:00,21.42,21.45,21.41,21.43,10232.0,21.42,21.45,21.41,21.43,10232.0
2024-10-17 14:50:00,21.42,21.43,21.41,21.43,11284.0,21.42,21.43,21.41,21.43,11284.0
2024-10-17 15:00:00,21.43,21.44,21.41,21.41,28506.0,21.43,21.44,21.41,21.41,28506.0
2024-10-17 15:10:00,21.41,21.42,21.34,21.36,72360.0,21.41,21.42,21.34,21.36,72360.0
2024-10-17 15:20:00,21.35,21.36,21.34,21.35,22283.0,21.35,21.36,21.34,21.35,22283.0
2024-10-17 15:30:00,21.35,21.39,21.35,21.37,36615.0,21.35,21.39,21.35,21.37,36615.0
2024-10-17 15:40:00,21.36,21.43,21.35,21.43,52030.0,21.36,21.43,21.35,21.43,52030.0
2024-10-17 15:50:00,21.44,21.45,21.34,21.41,296286.0,21.44,21.45,21.34,21.41,296286.0
2024-10-18 09:30:00,21.41,21.58,21.37,21.56,138159.0,21.41,21.58,21.37,21.56,138159.0
2024-10-18 09:40:00,21.57,21.61,21.48,21.54,106882.0,21.57,21.61,21.48,21.54,106882.0
2024-10-18 09:50:00,21.52,21.54,21.44,21.46,75639.0,21.52,21.54,21.44,21.46,75639.0
2024-10-18 10:00:00,21.46,21.51,21.32,21.37,184042.0,21.46,21.51,21.32,21.37,184042.0
2024-10-18 10:10:00,21.36,21.36,21.11,21.14,341243.0,21.36,21.36,21.11,21.14,341243.0
2024-10-18 10:20:00,21.13,21.26,21.13,21.25,156446.0,21.13,21.26,21.13,21.25,156446.0
2024-10-18 10:30:00,21.25,21.35,21.24,21.34,96683.0,21.25,21.35,21.24,21.34,96683.0
2024-10-18 10:40:00,21.34,21.4,21.31,21.34,73564.0,21.34,21.4,21.31,21.34,73564.0
2024-10-18 10:50:00,21.32,21.34,21.25,21.34,65576.0,21.32,21.34,21.25,21.34,65576.0
2024-10-18 11:00:00,21.34,21.39,21.32,21.36,45318.0,21.34,21.39,21.32,21.36,45318.0
2024-10-18 11:10:00,21.36,21.39,21.25,21.32,111303.0,21.36,21.39,21.25,21.32,111303.0
2024-10-18 11:20:00,21.33,21.35,21.27,21.28,17322.0,21.33,21.35,21.27,21.28,17322.0
2024-10-18 11:30:00,21.28,21.37,21.28,21.35,116239.0,21.28,21.37,21.28,21.35,116239.0
2024-10-18 11:40:00,21.36,21.42,21.32,21.33,93226.0,21.36,21.42,21.32,21.33,93226.0
2024-10-18 11:50:00,21.33,21.39,21.28,21.35,54901.0,21.33,21.39,21.28,21.35,54901.0
2024-10-18 12:00:00,21.36,21.48,21.36,21.4,60991.0,21.36,21.48,21.36,21.4,60991.0
2024-10-18 12:10:00,21.39,21.4,21.34,21.36,59174.0,21.39,21.4,21.34,21.36,59174.0
2024-10-18 12:20:00,21.36,21.37,21.26,21.27,50976.0,21.36,21.37,21.26,21.27,50976.0
2024-10-18 12:30:00,21.27,21.29,21.2,21.25,124375.0,21.27,21.29,21.2,21.25,124375.0
2024-10-18 12:40:00,21.25,21.27,21.16,21.25,101954.0,21.25,21.27,21.16,21.25,101954.0
2024-10-18 12:50:00,21.25,21.29,21.24,21.26,32453.0,21.25,21.29,21.24,21.26,32453.0
2024-10-18 13:00:00,21.26,21.27,21.23,21.25,19549.0,21.26,21.27,21.23,21.25,19549.0
2024-10-18 13:10:00,21.25,21.27,21.21,21.22,55124.0,21.25,21.27,21.21,21.22,55124.0
2024-10-18 13:20:00,21.23,21.25,21.21,21.22,37326.0,21.23,21.25,21.21,21.22,37326.0
2024-10-18 13:30:00,21.23,21.25,21.22,21.24,22333.0,21.23,21.25,21.22,21.24,22333.0
2024-10-18 13:40:00,21.25,21.29,21.23,21.27,42038.0,21.25,21.29,21.23,21.27,42038.0
2024-10-18 13:50:00,21.27,21.27,21.21,21.23,34913.0,21.27,21.27,21.21,21.23,34913.0
2024-10-18 14:00:00,21.23,21.25,21.19,21.23,39370.0,21.23,21.25,21.19,21.23,39370.0
2024-10-18 14:10:00,21.23,21.25,21.21,21.25,49415.0,21.23,21.25,21.21,21.25,49415.0
2024-10-18 14:20:00,21.26,21.29,21.23,21.26,100170.0,21.26,21.29,21.23,21.26,100170.0
2024-10-18 14:30:00,21.25,21.31,21.25,21.29,62903.0,21.25,21.31,21.25,21.29,62903.0
2024-10-18 14:40:00,21.28,21.29,21.25,21.25,33813.0,21.28,21.29,21.25,21.25,33813.0
2024-10-18 14:50:00,21.26,21.32,21.25,21.27,68485.0,21.26,21.32,21.25,21.27,68485.0
2024-10-18 15:00:00,21.26,21.28,21.1,21.15,168756.0,21.26,21.28,21.1,21.15,168756.0
2024-10-18 15:10:00,21.16,21.21,21.11,21.13,173492.0,21.16,21.21,21.11,21.13,173492.0
2024-10-18 15:20:00,21.13,21.14,21.01,21.07,204885.0,21.13,21.14,21.01,21.07,204885.0
2024-10-18 15:30:00,21.06,21.1,21.04,21.09,186207.0,21.06,21.1,21.04,21.09,186207.0
2024-10-18 15:40:00,21.1,21.13,20.98,21.09,343477.0,21.1,21.13,20.98,21.09,343477.0
2024-10-18 15:50:00,21.12,21.26,21.09,21.25,491428.0,21.12,21.26,21.09,21.25,491428.0
2024-10-21 09:30:00,21.1,21.22,21.02,21.04,227230.0,21.1,21.22,21.02,21.04,227230.0
2024-10-21 09:40:00,21.04,21.12,20.98,21.11,233737.0,21.04,21.12,20.98,21.11,233737.0
2024-10-21 09:50:00,21.1,21.11,20.97,21.03,104828.0,21.1,21.11,20.97,21.03,104828.0
2024-10-21 10:00:00,21.02,21.04,20.9,20.94,104436.0,21.02,21.04,20.9,20.94,104436.0
2024-10-21 10:10:00,20.94,21.0,20.9,20.95,85604.0,20.94,21.0,20.9,20.95,85604.0
2024-10-21 10:20:00,20.94,20.96,20.87,20.88,136560.0,20.94,20.96,20.87,20.88,136560.0
2024-10-21 10:30:00,20.88,20.93,20.85,20.87,97234.0,20.88,20.93,20.85,20.87,97234.0
2024-10-21 10:40:00,20.88,20.92,20.8,20.88,109111.0,20.88,20.92,20.8,20.88,109111.0
2024-10-21 10:50:00,20.87,20.92,20.83,20.9,76551.0,20.87,20.92,20.83,20.9,76551.0
2024-10-21 11:00:00,20.9,20.92,20.83,20.86,62697.0,20.9,20.92,20.83,20.86,62697.0
2024-10-21 11:10:00,20.86,20.88,20.84,20.88,31824.0,20.86,20.88,20.84,20.88,31824.0
2024-10-21 11:20:00,20.87,20.91,20.86,20.9,60609.0,20.87,20.91,20.86,20.9,60609.0
2024-10-21 11:30:00,20.9,20.92,20.88,20.89,75319.0,20.9,20.92,20.88,20.89,75319.0
2024-10-21 11:40:00,20.89,20.97,20.89,20.97,70016.0,20.89,20.97,20.89,20.97,70016.0
2024-10-21 11:50:00,20.96,20.97,20.9,20.91,47384.0,20.96,20.97,20.9,20.91,47384.0
2024-10-21 12:00:00,20.91,20.93,20.88,20.9,67130.0,20.91,20.93,20.88,20.9,67130.0
2024-10-21 12:10:00,20.9,20.91,20.85,20.88,42211.0,20.9,20.91,20.85,20.88,42211.0
2024-10-21 12:20:00,20.88,20.88,20.84,20.86,35803.0,20.88,20.88,20.84,20.86,35803.0
2024-10-21 12:30:00,20.85,20.9,20.84,20.86,45722.0,20.85,20.9,20.84,20.86,45722.0
2024-10-21 12:40:00,20.86,20.87,20.84,20.86,20722.0,20.86,20.87,20.84,20.86,20722.0
2024-10-21 12:50:00,20.86,20.89,20.85,20.89,22956.0,20.86,20.89,20.85,20.89,22956.0
2024-10-21 13:00:00,20.88,20.89,20.8,20.81,74469.0,20.88,20.89,20.8,20.81,74469.0
2024-10-21 13:10:00,20.82,20.89,20.81,20.87,63162.0,20.82,20.89,20.81,20.87,63162.0
2024-10-21 13:20:00,20.87,20.89,20.82,20.84,42912.0,20.87,20.89,20.82,20.84,42912.0
2024-10-21 13:30:00,20.83,20.84,20.82,20.84,29109.0,20.83,20.84,20.82,20.84,29109.0
2024-10-21 13:40:00,20.83,20.84,20.8,20.83,50067.0,20.83,20.84,20.8,20.83,50067.0
2024-10-21 13:50:00,20.82,20.83,20.81,20.82,24053.0,20.82,20.83,20.81,20.82,24053.0
2024-10-21 14:00:00,20.82,20.83,20.76,20.79,64208.0,20.82,20.83,20.76,20.79,64208.0
2024-10-21 14:10:00,20.79,20.79,20.67,20.69,147224.0,20.79,20.79,20.67,20.69,147224.0
2024-10-21 14:20:00,20.69,20.74,20.67,20.72,62599.0,20.69,20.74,20.67,20.72,62599.0
2024-10-21 14:30:00,20.72,20.75,20.7,20.72,23768.0,20.72,20.75,20.7,20.72,23768.0
2024-10-21 14:40:00,20.72,20.76,20.72,20.74,48741.0,20.72,20.76,20.72,20.74,48741.0
2024-10-21 14:50:00,20.74,20.75,20.71,20.74,50695.0,20.74,20.75,20.71,20.74,50695.0
2024-10-21 15:00:00,20.75,20.8,20.74,20.79,39173.0,20.75,20.8,20.74,20.79,39173.0
2024-10-21 15:10:00,20.78,20.8,20.77,20.79,54936.0,20.78,20.8,20.77,20.79,54936.0
2024-10-21 15:20:00,20.79,20.82,20.77,20.77,38246.0,20.79,20.82,20.77,20.77,38246.0
2024-10-21 15:30:00,20.77,20.77,20.71,20.74,76577.0,20.77,20.77,20.71,20.74,76577.0
2024-10-21 15:40:00,20.73,20.84,20.73,20.83,111614.0,20.73,20.84,20.73,20.83,111614.0
2024-10-21 15:50:00,20.82,20.82,20.66,20.66,412520.0,20.82,20.82,20.66,20.66,412520.0
2024-10-22 09:30:00,20.62,20.79,20.58,20.7,217755.0,20.62,20.79,20.58,20.7,217755.0
2024-10-22 09:40:00,20.7,20.7,20.55,20.58,87831.0,20.7,20.7,20.55,20.58,87831.0
2024-10-22 09:50:00,20.58,20.59,20.47,20.56,172339.0,20.58,20.59,20.47,20.56,172339.0
2024-10-22 10:00:00,20.56,20.69,20.54,20.64,99447.0,20.56,20.69,20.54,20.64,99447.0
2024-10-22 10:10:00,20.65,20.72,20.64,20.68,55228.0,20.65,20.72,20.64,20.68,55228.0
2024-10-22 10:20:00,20.68,20.68,20.56,20.56,55144.0,20.68,20.68,20.56,20.56,55144.0
2024-10-22 10:30:00,20.57,20.62,20.57,20.59,78291.0,20.57,20.62,20.57,20.59,78291.0
2024-10-22 10:40:00,20.6,20.65,20.57,20.58,57750.0,20.6,20.65,20.57,20.58,57750.0
2024-10-22 10:50:00,20.58,20.59,20.48,20.49,73031.0,20.58,20.59,20.48,20.49,73031.0
2024-10-22 11:00:00,20.49,20.56,20.48,20.51,53431.0,20.49,20.56,20.48,20.51,53431.0
2024-10-22 11:10:00,20.5,20.54,20.49,20.5,49814.0,20.5,20.54,20.49,20.5,49814.0
2024-10-22 11:20:00,20.49,20.52,20.44,20.48,92490.0,20.49,20.52,20.44,20.48,92490.0
2024-10-22 11:30:00,20.48,20.49,20.43,20.48,72514.0,20.48,20.49,20.43,20.48,72514.0
2024-10-22 11:40:00,20.48,20.52,20.45,20.48,114096.0,20.48,20.52,20.45,20.48,114096.0
2024-10-22 11:50:00,20.48,20.52,20.47,20.51,40574.0,20.48,20.52,20.47,20.51,40574.0
2024-10-22 12:00:00,20.51,20.54,20.5,20.53,40662.0,20.51,20.54,20.5,20.53,40662.0
2024-10-22 12:10:00,20.53,20.56,20.51,20.52,28055.0,20.53,20.56,20.51,20.52,28055.0
2024-10-22 12:20:00,20.52,20.53,20.46,20.47,26873.0,20.52,20.53,20.46,20.47,26873.0
2024-10-22 12:30:00,20.47,20.5,20.46,20.48,23977.0,20.47,20.5,20.46,20.48,23977.0
2024-10-22 12:40:00,20.49,20.5,20.47,20.48,27560.0,20.49,20.5,20.47,20.48,27560.0
2024-10-22 12:50:00,20.49,20.54,20.48,20.52,28536.0,20.49,20.54,20.48,20.52,28536.0
2024-10-22 13:00:00,20.52,20.56,20.5,20.56,16683.0,20.52,20.56,20.5,20.56,16683.0
2024-10-22 13:10:00,20.56,20.64,20.55,20.64,69079.0,20.56,20.64,20.55,20.64,69079.0
2024-10-22 13:20:00,20.64,20.66,20.61,20.66,29509.0,20.64,20.66,20.61,20.66,29509.0
2024-10-22 13:30:00,20.66,20.76,20.65,20.76,118324.0,20.66,20.76,20.65,20.76,118324.0
2024-10-22 13:40:00,20.75,20.8,20.75,20.8,66658.0,20.75,20.8,20.75,20.8,66658.0
2024-10-22 13:50:00,20.8,20.82,20.78,20.8,44442.0,20.8,20.82,20.78,20.8,44442.0
2024-10-22 14:00:00,20.8,20.82,20.73,20.74,46216.0,20.8,20.82,20.73,20.74,46216.0
2024-10-22 14:10:00,20.75,20.75,20.7,20.72,32615.0,20.75,20.75,20.7,20.72,32615.0
2024-10-22 14:20:00,20.72,20.74,20.7,20.73,42951.0,20.72,20.74,20.7,20.73,42951.0
2024-10-22 14:30:00,20.73,20.73,20.7,20.71,15981.0,20.73,20.73,20.7,20.71,15981.0
2024-10-22 14:40:00,20.71,20.74,20.68,20.73,38904.0,20.71,20.74,20.68,20.73,38904.0
2024-10-22 14:50:00,20.74,20.75,20.71,20.73,21611.0,20.74,20.75,20.71,20.73,21611.0
2024-10-22 15:00:00,20.72,20.76,20.72,20.75,37836.0,20.72,20.76,20.72,20.75,37836.0
2024-10-22 15:10:00,20.76,20.84,20.75,20.84,73740.0,20.76,20.84,20.75,20.84,73740.0
2024-10-22 15:20:00,20.84,20.89,20.83,20.87,85847.0,20.84,20.89,20.83,20.87,85847.0
2024-10-22 15:30:00,20.86,20.9,20.81,20.82,74856.0,20.86,20.9,20.81,20.82,74856.0
2024-10-22 15:40:00,20.83,20.86,20.82,20.85,86950.0,20.83,20.86,20.82,20.85,86950.0
2024-10-22 15:50:00,20.86,20.94,20.81,20.94,173791.0,20.86,20.94,20.81,20.94,173791.0
2024-10-23 09:30:00,20.73,20.98,20.73,20.84,214372.0,20.73,20.98,20.73,20.84,214372.0
2024-10-23 09:40:00,20.83,20.93,20.81,20.85,86937.0,20.83,20.93,20.81,20.85,86937.0
2024-10-23 09:50:00,20.84,20.88,20.76,20.84,47471.0,20.84,20.88,20.76,20.84,47471.0
2024-10-23 10:00:00,20.85,20.87,20.74,20.76,79840.0,20.85,20.87,20.74,20.76,79840.0
2024-10-23 10:10:00,20.75,20.76,20.7,20.71,69108.0,20.75,20.76,20.7,20.71,69108.0
2024-10-23 10:20:00,20.7,20.74,20.63,20.74,69197.0,20.7,20.74,20.63,20.74,69197.0
2024-10-23 10:30:00,20.73,20.74,20.65,20.68,50266.0,20.73,20.74,20.65,20.68,50266.0
2024-10-23 10:40:00,20.68,20.71,20.66,20.68,81194.0,20.68,20.71,20.66,20.68,81194.0
2024-10-23 10:50:00,20.69,20.72,20.6,20.65,85321.0,20.69,20.72,20.6,20.65,85321.0
2024-10-23 11:00:00,20.65,20.66,20.6,20.61,30048.0,20.65,20.66,20.6,20.61,30048.0
2024-10-23 11:10:00,20.61,20.65,20.56,20.6,68302.0,20.61,20.65,20.56,20.6,68302.0
2024-10-23 11:20:00,20.6,20.65,20.57,20.58,40613.0,20.6,20.65,20.57,20.58,40613.0
2024-10-23 11:30:00,20.58,20.61,20.57,20.61,23448.0,20.58,20.61,20.57,20.61,23448.0
2024-10-23 11:40:00,20.61,20.64,20.57,20.62,50263.0,20.61,20.64,20.57,20.62,50263.0
2024-10-23 11:50:00,20.62,20.62,20.54,20.58,47569.0,20.62,20.62,20.54,20.58,47569.0
2024-10-23 12:00:00,20.59,20.62,20.57,20.59,33212.0,20.59,20.62,20.57,20.59,33212.0
2024-10-23 12:10:00,20.59,20.66,20.58,20.65,36048.0,20.59,20.66,20.58,20.65,36048.0
2024-10-23 12:20:00,20.66,20.66,20.61,20.63,28550.0,20.66,20.66,20.61,20.63,28550.0
2024-10-23 12:30:00,20.63,20.63,20.51,20.51,62539.0,20.63,20.63,20.51,20.51,62539.0
2024-10-23 12:40:00,20.52,20.53,20.46,20.52,95490.0,20.52,20.53,20.46,20.52,95490.0
2024-10-23 12:50:00,20.52,20.53,20.46,20.48,37442.0,20.52,20.53,20.46,20.48,37442.0
2024-10-23 13:00:00,20.47,20.49,20.38,20.39,121701.0,20.47,20.49,20.38,20.39,121701.0
2024-10-23 13:10:00,20.39,20.44,20.39,20.42,75195.0,20.39,20.44,20.39,20.42,75195.0
2024-10-23 13:20:00,20.43,20.49,20.42,20.48,57104.0,20.43,20.49,20.42,20.48,57104.0
2024-10-23 13:30:00,20.48,20.5,20.45,20.46,35113.0,20.48,20.5,20.45,20.46,35113.0
2024-10-23 13:40:00,20.46,20.49,20.44,20.47,28917.0,20.46,20.49,20.44,20.47,28917.0
2024-10-23 13:50:00,20.46,20.47,20.39,20.4,53925.0,20.46,20.47,20.39,20.4,53925.0
2024-10-23 14:00:00,20.4,20.42,20.35,20.4,63096.0,20.4,20.42,20.35,20.4,63096.0
2024-10-23 14:10:00,20.39,20.42,20.39,20.42,34426.0,20.39,20.42,20.39,20.42,34426.0
2024-10-23 14:20:00,20.41,20.52,20.4,20.51,57933.0,20.41,20.52,20.4,20.51,57933.0
2024-10-23 14:30:00,20.51,20.55,20.48,20.54,41072.0,20.51,20.55,20.48,20.54,41072.0
2024-10-23 14:40:00,20.53,20.61,20.53,20.55,92510.0,20.53,20.61,20.53,20.55,92510.0
2024-10-23 14:50:00,20.56,20.57,20.51,20.54,22788.0,20.56,20.57,20.51,20.54,22788.0
2024-10-23 15:00:00,20.54,20.59,20.53,20.58,27935.0,20.54,20.59,20.53,20.58,27935.0
2024-10-23 15:10:00,20.57,20.58,20.54,20.57,38901.0,20.57,20.58,20.54,20.57,38901.0
2024-10-23 15:20:00,20.56,20.59,20.55,20.58,16275.0,20.56,20.59,20.55,20.58,16275.0
2024-10-23 15:30:00,20.58,20.58,20.53,20.55,25136.0,20.58,20.58,20.53,20.55,25136.0
2024-10-23 15:40:00,20.54,20.62,20.54,20.61,47895.0,20.54,20.62,20.54,20.61,47895.0
2024-10-23 15:50:00,20.6,20.6,20.5,20.55,154358.0,20.6,20.6,20.5,20.55,154358.0
2024-10-24 09:30:00,20.63,20.76,20.61,20.69,129066.0,20.63,20.76,20.61,20.69,129066.0
2024-10-24 09:40:00,20.7,20.8,20.66,20.75,97674.0,20.7,20.8,20.66,20.75,97674.0
2024-10-24 09:50:00,20.76,20.84,20.72,20.74,82985.0,20.76,20.84,20.72,20.74,82985.0
2024-10-24 10:00:00,20.75,20.75,20.62,20.63,61441.0,20.75,20.75,20.62,20.63,61441.0
2024-10-24 10:10:00,20.64,20.69,20.61,20.67,58924.0,20.64,20.69,20.61,20.67,58924.0
2024-10-24 10:20:00,20.67,20.74,20.65,20.66,61512.0,20.67,20.74,20.65,20.66,61512.0
2024-10-24 10:30:00,20.66,20.7,20.61,20.65,26458.0,20.66,20.7,20.61,20.65,26458.0
2024-10-24 10:40:00,20.66,20.66,20.54,20.57,116456.0,20.66,20.66,20.54,20.57,116456.0
2024-10-24 10:50:00,20.56,20.58,20.5,20.56,71998.0,20.56,20.58,20.5,20.56,71998.0
2024-10-24 11:00:00,20.57,20.59,20.53,20.57,27163.0,20.57,20.59,20.53,20.57,27163.0
2024-10-24 11:10:00,20.59,20.62,20.56,20.6,44098.0,20.59,20.62,20.56,20.6,44098.0
2024-10-24 11:20:00,20.6,20.65,20.53,20.57,96606.0,20.6,20.65,20.53,20.57,96606.0
2024-10-24 11:30:00,20.57,20.57,20.54,20.55,26339.0,20.57,20.57,20.54,20.55,26339.0
2024-10-24 11:40:00,20.55,20.55,20.5,20.5,41239.0,20.55,20.55,20.5,20.5,41239.0
2024-10-24 11:50:00,20.51,20.55,20.48,20.54,55873.0,20.51,20.55,20.48,20.54,55873.0
2024-10-24 12:00:00,20.55,20.56,20.49,20.5,27695.0,20.55,20.56,20.49,20.5,27695.0
2024-10-24 12:10:00,20.5,20.52,20.48,20.49,20699.0,20.5,20.52,20.48,20.49,20699.0
2024-10-24 12:20:00,20.49,20.55,20.49,20.55,22461.0,20.49,20.55,20.49,20.55,22461.0
2024-10-24 12:30:00,20.55,20.57,20.52,20.56,39949.0,20.55,20.57,20.52,20.56,39949.0
2024-10-24 12:40:00,20.56,20.63,20.56,20.61,154809.0,20.56,20.63,20.56,20.61,154809.0
2024-10-24 12:50:00,20.61,20.61,20.52,20.55,63659.0,20.61,20.61,20.52,20.55,63659.0
2024-10-24 13:00:00,20.54,20.59,20.54,20.56,33199.0,20.54,20.59,20.54,20.56,33199.0
2024-10-24 13:10:00,20.55,20.56,20.52,20.54,29325.0,20.55,20.56,20.52,20.54,29325.0
2024-10-24 13:20:00,20.55,20.55,20.53,20.55,15922.0,20.55,20.55,20.53,20.55,15922.0
2024-10-24 13:30:00,20.55,20.59,20.54,20.59,15165.0,20.55,20.59,20.54,20.59,15165.0
2024-10-24 13:40:00,20.59,20.6,20.53,20.57,28906.0,20.59,20.6,20.53,20.57,28906.0
2024-10-24 13:50:00,20.58,20.6,20.54,20.55,34526.0,20.58,20.6,20.54,20.55,34526.0
2024-10-24 14:00:00,20.54,20.59,20.52,20.58,49467.0,20.54,20.59,20.52,20.58,49467.0
2024-10-24 14:10:00,20.58,20.6,20.57,20.6,18423.0,20.58,20.6,20.57,20.6,18423.0
2024-10-24 14:20:00,20.6,20.65,20.59,20.64,60594.0,20.6,20.65,20.59,20.64,60594.0
2024-10-24 14:30:00,20.64,20.71,20.64,20.7,65822.0,20.64,20.71,20.64,20.7,65822.0
2024-10-24 14:40:00,20.69,20.71,20.64,20.66,34983.0,20.69,20.71,20.64,20.66,34983.0
2024-10-24 14:50:00,20.66,20.68,20.64,20.68,44772.0,20.66,20.68,20.64,20.68,44772.0
2024-10-24 15:00:00,20.68,20.68,20.65,20.68,16510.0,20.68,20.68,20.65,20.68,16510.0
2024-10-24 15:10:00,20.68,20.71,20.67,20.67,51423.0,20.68,20.71,20.67,20.67,51423.0
2024-10-24 15:20:00,20.67,20.68,20.65,20.67,25997.0,20.67,20.68,20.65,20.67,25997.0
2024-10-24 15:30:00,20.66,20.69,20.62,20.62,32346.0,20.66,20.69,20.62,20.62,32346.0
2024-10-24 15:40:00,20.63,20.66,20.6,20.66,42702.0,20.63,20.66,20.6,20.66,42702.0
2024-10-24 15:50:00,20.65,20.7,20.59,20.63,174058.0,20.65,20.7,20.59,20.63,174058.0
2024-10-25 09:30:00,20.65,20.74,20.59,20.64,112572.0,20.65,20.74,20.59,20.64,112572.0
2024-10-25 09:40:00,20.62,20.81,20.59,20.8,172275.0,20.62,20.81,20.59,20.8,172275.0
2024-10-25 09:50:00,20.8,20.81,20.66,20.68,92657.0,20.8,20.81,20.66,20.68,92657.0
2024-10-25 10:00:00,20.68,20.73,20.67,20.71,67098.0,20.68,20.73,20.67,20.71,67098.0
2024-10-25 10:10:00,20.71,20.73,20.6,20.64,119372.0,20.71,20.73,20.6,20.64,119372.0
2024-10-25 10:20:00,20.66,20.74,20.66,20.73,46490.0,20.66,20.74,20.66,20.73,46490.0
2024-10-25 10:30:00,20.73,20.74,20.62,20.65,75071.0,20.73,20.74,20.62,20.65,75071.0
2024-10-25 10:40:00,20.65,20.68,20.6,20.68,80912.0,20.65,20.68,20.6,20.68,80912.0
2024-10-25 10:50:00,20.68,21.31,20.68,21.3,490162.0,20.68,21.31,20.68,21.3,490162.0
2024-10-25 11:00:00,21.3,21.43,21.04,21.16,1041333.0,21.3,21.43,21.04,21.16,1041333.0
2024-10-25 11:10:00,21.16,21.35,21.07,21.07,348653.0,21.16,21.35,21.07,21.07,348653.0
2024-10-25 11:20:00,21.09,21.09,20.91,20.91,285603.0,21.09,21.09,20.91,20.91,285603.0
2024-10-25 11:30:00,20.92,21.08,20.9,21.04,132398.0,20.92,21.08,20.9,21.04,132398.0
2024-10-25 11:40:00,21.05,21.1,20.99,21.1,87652.0,21.05,21.1,20.99,21.1,87652.0
2024-10-25 11:50:00,21.1,21.11,20.96,21.01,101935.0,21.1,21.11,20.96,21.01,101935.0
2024-10-25 12:00:00,21.02,21.03,20.93,20.97,101789.0,21.02,21.03,20.93,20.97,101789.0
2024-10-25 12:10:00,20.96,21.04,20.95,20.99,74567.0,20.96,21.04,20.95,20.99,74567.0
2024-10-25 12:20:00,20.99,21.03,20.93,20.94,85251.0,20.99,21.03,20.93,20.94,85251.0
2024-10-25 12:30:00,20.93,20.93,20.76,20.79,194896.0,20.93,20.93,20.76,20.79,194896.0
2024-10-25 12:40:00,20.82,20.84,20.77,20.8,48306.0,20.82,20.84,20.77,20.8,48306.0
2024-10-25 12:50:00,20.81,20.85,20.8,20.81,31712.0,20.81,20.85,20.8,20.81,31712.0
2024-10-25 13:00:00,20.82,20.92,20.82,20.89,49112.0,20.82,20.92,20.82,20.89,49112.0
2024-10-25 13:10:00,20.89,20.9,20.82,20.83,34776.0,20.89,20.9,20.82,20.83,34776.0
2024-10-25 13:20:00,20.84,20.86,20.8,20.82,46303.0,20.84,20.86,20.8,20.82,46303.0
2024-10-25 13:30:00,20.82,20.85,20.78,20.82,43728.0,20.82,20.85,20.78,20.82,43728.0
2024-10-25 13:40:00,20.83,20.84,20.73,20.83,57902.0,20.83,20.84,20.73,20.83,57902.0
2024-10-25 13:50:00,20.83,20.9,20.83,20.85,56662.0,20.83,20.9,20.83,20.85,56662.0
2024-10-25 14:00:00,20.85,20.85,20.71,20.73,73307.0,20.85,20.85,20.71,20.73,73307.0
2024-10-25 14:10:00,20.72,20.74,20.69,20.74,56516.0,20.72,20.74,20.69,20.74,56516.0
2024-10-25 14:20:00,20.73,20.75,20.7,20.73,33621.0,20.73,20.75,20.7,20.73,33621.0
2024-10-25 14:30:00,20.73,20.81,20.73,20.8,28606.0,20.73,20.81,20.73,20.8,28606.0
2024-10-25 14:40:00,20.79,20.81,20.74,20.74,50865.0,20.79,20.81,20.74,20.74,50865.0
2024-10-25 14:50:00,20.74,20.75,20.71,20.73,32220.0,20.74,20.75,20.71,20.73,32220.0
2024-10-25 15:00:00,20.72,20.73,20.69,20.71,55025.0,20.72,20.73,20.69,20.71,55025.0
2024-10-25 15:10:00,20.71,20.71,20.63,20.66,91601.0,20.71,20.71,20.63,20.66,91601.0
2024-10-25 15:20:00,20.65,20.66,20.58,20.61,92250.0,20.65,20.66,20.58,20.61,92250.0
2024-10-25 15:30:00,20.61,20.62,20.54,20.61,116393.0,20.61,20.62,20.54,20.61,116393.0
2024-10-25 15:40:00,20.61,20.66,20.6,20.64,58257.0,20.61,20.66,20.6,20.64,58257.0
2024-10-25 15:50:00,20.63,20.67,20.56,20.58,263960.0,20.63,20.67,20.56,20.58,263960.0
2024-10-28 09:30:00,20.84,21.05,20.73,20.9,338069.0,20.84,21.05,20.73,20.9,338069.0
2024-10-28 09:40:00,20.88,21.0,20.84,20.95,137366.0,20.88,21.0,20.84,20.95,137366.0
2024-10-28 09:50:00,20.96,20.96,20.74,20.75,204483.0,20.96,20.96,20.74,20.75,204483.0
2024-10-28 10:00:00,20.76,20.88,20.74,20.85,105024.0,20.76,20.88,20.74,20.85,105024.0
2024-10-28 10:10:00,20.85,20.92,20.84,20.91,73071.0,20.85,20.92,20.84,20.91,73071.0
2024-10-28 10:20:00,20.89,21.15,20.89,21.14,188659.0,20.89,21.15,20.89,21.14,188659.0
2024-10-28 10:30:00,21.14,21.22,21.1,21.11,293354.0,21.14,21.22,21.1,21.11,293354.0
2024-10-28 10:40:00,21.12,21.15,21.02,21.13,169250.0,21.12,21.15,21.02,21.13,169250.0
2024-10-28 10:50:00,21.12,21.54,21.06,21.44,690428.0,21.12,21.54,21.06,21.44,690428.0
2024-10-28 11:00:00,21.43,21.73,21.33,21.71,492119.0,21.43,21.73,21.33,21.71,492119.0
2024-10-28 11:10:00,21.72,22.48,21.71,22.04,1491472.0,21.72,22.48,21.71,22.04,1491472.0
2024-10-28 11:20:00,22.04,22.05,21.86,22.01,591130.0,22.04,22.05,21.86,22.01,591130.0
2024-10-28 11:30:00,22.02,22.2,21.91,22.08,480762.0,22.02,22.2,21.91,22.08,480762.0
2024-10-28 11:40:00,22.07,22.08,21.93,21.98,208566.0,22.07,22.08,21.93,21.98,208566.0
2024-10-28 11:50:00,21.98,22.0,21.68,21.77,376884.0,21.98,22.0,21.68,21.77,376884.0
2024-10-28 12:00:00,21.77,22.09,21.68,22.05,271404.0,21.77,22.09,21.68,22.05,271404.0
2024-10-28 12:10:00,22.04,22.12,22.0,22.0,202278.0,22.04,22.12,22.0,22.0,202278.0
2024-10-28 12:20:00,22.0,22.04,21.76,21.84,205530.0,22.0,22.04,21.76,21.84,205530.0
2024-10-28 12:30:00,21.84,22.07,21.78,22.02,178323.0,21.84,22.07,21.78,22.02,178323.0
2024-10-28 12:40:00,22.01,22.03,21.88,21.95,98291.0,22.01,22.03,21.88,21.95,98291.0
2024-10-28 12:50:00,21.96,22.0,21.89,21.98,111955.0,21.96,22.0,21.89,21.98,111955.0
2024-10-28 13:00:00,21.97,22.11,21.96,22.1,195556.0,21.97,22.11,21.96,22.1,195556.0
2024-10-28 13:10:00,22.09,22.09,21.97,21.98,80148.0,22.09,22.09,21.97,21.98,80148.0
2024-10-28 13:20:00,21.98,22.0,21.91,21.94,110541.0,21.98,22.0,21.91,21.94,110541.0
2024-10-28 13:30:00,21.95,22.06,21.94,22.04,84132.0,21.95,22.06,21.94,22.04,84132.0
2024-10-28 13:40:00,22.04,22.15,22.03,22.11,165473.0,22.04,22.15,22.03,22.11,165473.0
2024-10-28 13:50:00,22.12,22.36,22.11,22.26,419904.0,22.12,22.36,22.11,22.26,419904.0
2024-10-28 14:00:00,22.26,22.28,22.08,22.11,237911.0,22.26,22.28,22.08,22.11,237911.0
2024-10-28 14:10:00,22.1,22.12,21.88,21.92,268322.0,22.1,22.12,21.88,21.92,268322.0
2024-10-28 14:20:00,21.93,21.99,21.92,21.95,98433.0,21.93,21.99,21.92,21.95,98433.0
2024-10-28 14:30:00,21.93,21.98,21.93,21.96,59943.0,21.93,21.98,21.93,21.96,59943.0
2024-10-28 14:40:00,21.96,22.05,21.91,22.05,134990.0,21.96,22.05,21.91,22.05,134990.0
2024-10-28 14:50:00,22.05,22.16,22.04,22.15,115577.0,22.05,22.16,22.04,22.15,115577.0
2024-10-28 15:00:00,22.14,22.17,22.11,22.17,102679.0,22.14,22.17,22.11,22.17,102679.0
2024-10-28 15:10:00,22.16,22.25,22.15,22.17,152550.0,22.16,22.25,22.15,22.17,152550.0
2024-10-28 15:20:00,22.17,22.27,22.17,22.19,135702.0,22.17,22.27,22.17,22.19,135702.0
2024-10-28 15:30:00,22.19,22.47,22.18,22.45,283880.0,22.19,22.47,22.18,22.45,283880.0
2024-10-28 15:40:00,22.45,22.55,22.36,22.4,536694.0,22.45,22.55,22.36,22.4,536694.0
2024-10-28 15:50:00,22.4,22.77,22.36,22.75,1301436.0,22.4,22.77,22.36,22.75,1301436.0
2024-10-29 09:30:00,22.7,22.88,22.19,22.23,741194.0,22.7,22.88,22.19,22.23,741194.0
2024-10-29 09:40:00,22.21,22.57,22.09,22.5,386405.0,22.21,22.57,22.09,22.5,386405.0
2024-10-29 09:50:00,22.51,22.56,22.35,22.37,201296.0,22.51,22.56,22.35,22.37,201296.0
2024-10-29 10:00:00,22.38,22.75,22.37,22.52,252476.0,22.38,22.75,22.37,22.52,252476.0
2024-10-29 10:10:00,22.53,22.62,22.33,22.35,159672.0,22.53,22.62,22.33,22.35,159672.0
2024-10-29 10:20:00,22.35,22.47,22.24,22.24,199440.0,22.35,22.47,22.24,22.24,199440.0
2024-10-29 10:30:00,22.26,22.37,22.2,22.34,142754.0,22.26,22.37,22.2,22.34,142754.0
2024-10-29 10:40:00,22.33,22.4,22.26,22.34,72323.0,22.33,22.4,22.26,22.34,72323.0
2024-10-29 10:50:00,22.35,22.55,22.35,22.46,136972.0,22.35,22.55,22.35,22.46,136972.0
2024-10-29 11:00:00,22.46,22.57,22.43,22.46,133258.0,22.46,22.57,22.43,22.46,133258.0
2024-10-29 11:10:00,22.46,22.75,22.42,22.71,243478.0,22.46,22.75,22.42,22.71,243478.0
2024-10-29 11:20:00,22.71,22.73,22.62,22.66,218614.0,22.71,22.73,22.62,22.66,218614.0
2024-10-29 11:30:00,22.67,23.18,22.66,23.14,797521.0,22.67,23.18,22.66,23.14,797521.0
2024-10-29 11:40:00,23.13,23.2,22.86,22.93,445592.0,23.13,23.2,22.86,22.93,445592.0
2024-10-29 11:50:00,22.95,22.97,22.72,22.72,186436.0,22.95,22.97,22.72,22.72,186436.0
2024-10-29 12:00:00,22.73,22.78,22.65,22.66,179223.0,22.73,22.78,22.65,22.66,179223.0
2024-10-29 12:10:00,22.65,22.7,22.57,22.6,129985.0,22.65,22.7,22.57,22.6,129985.0
2024-10-29 12:20:00,22.6,22.77,22.58,22.71,128522.0,22.6,22.77,22.58,22.71,128522.0
2024-10-29 12:30:00,22.7,22.72,22.62,22.63,84875.0,22.7,22.72,22.62,22.63,84875.0
2024-10-29 12:40:00,22.62,22.68,22.6,22.61,35314.0,22.62,22.68,22.6,22.61,35314.0
2024-10-29 12:50:00,22.62,22.67,22.57,22.62,51067.0,22.62,22.67,22.57,22.62,51067.0
2024-10-29 13:00:00,22.63,22.66,22.58,22.63,76903.0,22.63,22.66,22.58,22.63,76903.0
2024-10-29 13:10:00,22.62,22.68,22.6,22.68,48345.0,22.62,22.68,22.6,22.68,48345.0
2024-10-29 13:20:00,22.7,22.73,22.62,22.64,79359.0,22.7,22.73,22.62,22.64,79359.0
2024-10-29 13:30:00,22.64,22.66,22.51,22.63,135502.0,22.64,22.66,22.51,22.63,135502.0
2024-10-29 13:40:00,22.64,22.65,22.58,22.64,62484.0,22.64,22.65,22.58,22.64,62484.0
2024-10-29 13:50:00,22.64,22.73,22.62,22.71,70180.0,22.64,22.73,22.62,22.71,70180.0
2024-10-29 14:00:00,22.71,22.89,22.71,22.83,171024.0,22.71,22.89,22.71,22.83,171024.0
2024-10-29 14:10:00,22.83,22.86,22.75,22.8,142566.0,22.83,22.86,22.75,22.8,142566.0
2024-10-29 14:20:00,22.8,22.87,22.77,22.82,69226.0,22.8,22.87,22.77,22.82,69226.0
2024-10-29 14:30:00,22.81,22.81,22.71,22.74,81895.0,22.81,22.81,22.71,22.74,81895.0
2024-10-29 14:40:00,22.73,22.78,22.69,22.77,73084.0,22.73,22.78,22.69,22.77,73084.0
2024-10-29 14:50:00,22.77,22.83,22.73,22.73,64778.0,22.77,22.83,22.73,22.73,64778.0
2024-10-29 15:00:00,22.74,22.81,22.73,22.8,52963.0,22.74,22.81,22.73,22.8,52963.0
2024-10-29 15:10:00,22.8,22.94,22.76,22.93,158282.0,22.8,22.94,22.76,22.93,158282.0
2024-10-29 15:20:00,22.92,22.93,22.82,22.87,216850.0,22.92,22.93,22.82,22.87,216850.0
2024-10-29 15:30:00,22.87,22.9,22.72,22.89,168359.0,22.87,22.9,22.72,22.89,168359.0
2024-10-29 15:40:00,22.89,22.92,22.73,22.75,138756.0,22.89,22.92,22.73,22.75,138756.0
2024-10-29 15:50:00,22.75,22.82,22.48,22.68,712442.0,22.75,22.82,22.48,22.68,712442.0
2024-10-30 09:30:00,23.4,24.19,23.0,24.13,1303875.0,23.4,24.19,23.0,24.13,1303875.0
2024-10-30 09:40:00,24.13,24.14,23.6,23.97,750813.0,24.13,24.14,23.6,23.97,750813.0
2024-10-30 09:50:00,23.97,24.54,23.96,24.05,1396930.0,23.97,24.54,23.96,24.05,1396930.0
2024-10-30 10:00:00,24.05,24.08,23.45,23.71,896357.0,24.05,24.08,23.45,23.71,896357.0
2024-10-30 10:10:00,23.71,23.72,23.31,23.47,562713.0,23.71,23.72,23.31,23.47,562713.0
2024-10-30 10:20:00,23.46,23.68,23.39,23.63,264342.0,23.46,23.68,23.39,23.63,264342.0
2024-10-30 10:30:00,23.63,23.7,23.47,23.64,190784.0,23.63,23.7,23.47,23.64,190784.0
2024-10-30 10:40:00,23.65,23.69,23.37,23.45,189488.0,23.65,23.69,23.37,23.45,189488.0
2024-10-30 10:50:00,23.44,23.46,23.15,23.16,353037.0,23.44,23.46,23.15,23.16,353037.0
2024-10-30 11:00:00,23.17,23.19,23.02,23.09,218572.0,23.17,23.19,23.02,23.09,218572.0
2024-10-30 11:10:00,23.1,23.27,23.05,23.23,139551.0,23.1,23.27,23.05,23.23,139551.0
2024-10-30 11:20:00,23.23,23.29,23.13,23.14,112853.0,23.23,23.29,23.13,23.14,112853.0
2024-10-30 11:30:00,23.16,23.25,23.07,23.23,114979.0,23.16,23.25,23.07,23.23,114979.0
2024-10-30 11:40:00,23.23,23.42,23.22,23.42,131767.0,23.23,23.42,23.22,23.42,131767.0
2024-10-30 11:50:00,23.43,23.59,23.34,23.35,343175.0,23.43,23.59,23.34,23.35,343175.0
2024-10-30 12:00:00,23.34,23.39,23.16,23.19,153335.0,23.34,23.39,23.16,23.19,153335.0
2024-10-30 12:10:00,23.17,23.19,22.9,22.97,457012.0,23.17,23.19,22.9,22.97,457012.0
2024-10-30 12:20:00,22.98,23.04,22.89,22.9,190997.0,22.98,23.04,22.89,22.9,190997.0
2024-10-30 12:30:00,22.9,23.03,22.75,22.99,278107.0,22.9,23.03,22.75,22.99,278107.0
2024-10-30 12:40:00,22.98,23.15,22.95,23.15,140585.0,22.98,23.15,22.95,23.15,140585.0
2024-10-30 12:50:00,23.17,23.2,23.06,23.2,108393.0,23.17,23.2,23.06,23.2,108393.0
2024-10-30 13:00:00,23.2,23.36,23.19,23.33,158008.0,23.2,23.36,23.19,23.33,158008.0
2024-10-30 13:10:00,23.34,23.41,23.32,23.34,80786.0,23.34,23.41,23.32,23.34,80786.0
2024-10-30 13:20:00,23.35,23.4,23.14,23.14,104757.0,23.35,23.4,23.14,23.14,104757.0
2024-10-30 13:30:00,23.14,23.21,23.05,23.09,100424.0,23.14,23.21,23.05,23.09,100424.0
2024-10-30 13:40:00,23.08,23.23,23.01,23.19,128057.0,23.08,23.23,23.01,23.19,128057.0
2024-10-30 13:50:00,23.19,23.24,23.14,23.15,43375.0,23.19,23.24,23.14,23.15,43375.0
2024-10-30 14:00:00,23.15,23.35,23.14,23.35,75258.0,23.15,23.35,23.14,23.35,75258.0
2024-10-30 14:10:00,23.36,23.4,23.33,23.36,57254.0,23.36,23.4,23.33,23.36,57254.0
2024-10-30 14:20:00,23.38,23.4,23.27,23.27,59720.0,23.38,23.4,23.27,23.27,59720.0
2024-10-30 14:30:00,23.26,23.27,23.06,23.08,87970.0,23.26,23.27,23.06,23.08,87970.0
2024-10-30 14:40:00,23.08,23.1,23.0,23.03,91435.0,23.08,23.1,23.0,23.03,91435.0
2024-10-30 14:50:00,23.04,23.12,23.02,23.11,62340.0,23.04,23.12,23.02,23.11,62340.0
2024-10-30 15:00:00,23.11,23.22,23.02,23.2,88503.0,23.11,23.22,23.02,23.2,88503.0
2024-10-30 15:10:00,23.21,23.22,23.13,23.19,67020.0,23.21,23.22,23.13,23.19,67020.0
2024-10-30 15:20:00,23.18,23.21,23.07,23.12,83629.0,23.18,23.21,23.07,23.12,83629.0
2024-10-30 15:30:00,23.11,23.19,23.06,23.15,80311.0,23.11,23.19,23.06,23.15,80311.0
2024-10-30 15:40:00,23.15,23.34,23.14,23.32,158238.0,23.15,23.34,23.14,23.32,158238.0
2024-10-30 15:50:00,23.31,23.41,23.19,23.25,334437.0,23.31,23.41,23.19,23.25,334437.0
2024-10-31 09:30:00,22.83,23.04,22.41,22.5,530320.0,22.83,23.04,22.41,22.5,530320.0
2024-10-31 09:40:00,22.52,22.73,22.45,22.49,173554.0,22.52,22.73,22.45,22.49,173554.0
2024-10-31 09:50:00,22.48,22.58,22.37,22.39,175895.0,22.48,22.58,22.37,22.39,175895.0
2024-10-31 10:00:00,22.4,22.5,22.27,22.49,219358.0,22.4,22.5,22.27,22.49,219358.0
2024-10-31 10:10:00,22.5,22.51,22.28,22.45,179827.0,22.5,22.51,22.28,22.45,179827.0
2024-10-31 10:20:00,22.43,22.49,22.31,22.34,97303.0,22.43,22.49,22.31,22.34,97303.0
2024-10-31 10:30:00,22.34,22.4,22.23,22.31,122990.0,22.34,22.4,22.23,22.31,122990.0
2024-10-31 10:40:00,22.31,22.31,22.13,22.15,184699.0,22.31,22.31,22.13,22.15,184699.0
2024-10-31 10:50:00,22.15,22.15,22.05,22.09,194723.0,22.15,22.15,22.05,22.09,194723.0
2024-10-31 11:00:00,22.1,22.33,22.07,22.3,140940.0,22.1,22.33,22.07,22.3,140940.0
2024-10-31 11:10:00,22.3,22.55,22.29,22.45,321603.0,22.3,22.55,22.29,22.45,321603.0
2024-10-31 11:20:00,22.45,22.5,22.41,22.48,73329.0,22.45,22.5,22.41,22.48,73329.0
2024-10-31 11:30:00,22.49,22.64,22.46,22.63,105977.0,22.49,22.64,22.46,22.63,105977.0
2024-10-31 11:40:00,22.64,22.75,22.56,22.58,163924.0,22.64,22.75,22.56,22.58,163924.0
2024-10-31 11:50:00,22.6,22.64,22.53,22.57,51750.0,22.6,22.64,22.53,22.57,51750.0
2024-10-31 12:00:00,22.58,22.62,22.52,22.62,56505.0,22.58,22.62,22.52,22.62,56505.0
2024-10-31 12:10:00,22.62,22.79,22.62,22.66,98017.0,22.62,22.79,22.62,22.66,98017.0
2024-10-31 12:20:00,22.67,22.8,22.66,22.79,54631.0,22.67,22.8,22.66,22.79,54631.0
2024-10-31 12:30:00,22.79,22.83,22.68,22.71,72599.0,22.79,22.83,22.68,22.71,72599.0
2024-10-31 12:40:00,22.71,22.77,22.66,22.72,58815.0,22.71,22.77,22.66,22.72,58815.0
2024-10-31 12:50:00,22.73,22.85,22.73,22.82,51803.0,22.73,22.85,22.73,22.82,51803.0
2024-10-31 13:00:00,22.82,22.89,22.77,22.8,37048.0,22.82,22.89,22.77,22.8,37048.0
2024-10-31 13:10:00,22.8,22.82,22.72,22.74,37515.0,22.8,22.82,22.72,22.74,37515.0
2024-10-31 13:20:00,22.72,22.78,22.69,22.73,25731.0,22.72,22.78,22.69,22.73,25731.0
2024-10-31 13:30:00,22.72,22.72,22.6,22.61,61016.0,22.72,22.72,22.6,22.61,61016.0
2024-10-31 13:40:00,22.61,22.75,22.6,22.75,52385.0,22.61,22.75,22.6,22.75,52385.0
2024-10-31 13:50:00,22.73,22.84,22.72,22.79,51203.0,22.73,22.84,22.72,22.79,51203.0
2024-10-31 14:00:00,22.78,22.82,22.66,22.7,35424.0,22.78,22.82,22.66,22.7,35424.0
2024-10-31 14:10:00,22.7,22.72,22.66,22.67,16383.0,22.7,22.72,22.66,22.67,16383.0
2024-10-31 14:20:00,22.68,22.68,22.41,22.53,86251.0,22.68,22.68,22.41,22.53,86251.0
2024-10-31 14:30:00,22.54,22.55,22.45,22.52,41520.0,22.54,22.55,22.45,22.52,41520.0
2024-10-31 14:40:00,22.52,22.52,22.41,22.42,65569.0,22.52,22.52,22.41,22.42,65569.0
2024-10-31 14:50:00,22.43,22.44,22.34,22.41,59559.0,22.43,22.44,22.34,22.41,59559.0
2024-10-31 15:00:00,22.41,22.46,22.36,22.43,41754.0,22.41,22.46,22.36,22.43,41754.0
2024-10-31 15:10:00,22.44,22.48,22.39,22.42,46785.0,22.44,22.48,22.39,22.42,46785.0
2024-10-31 15:20:00,22.44,22.44,22.37,22.39,30727.0,22.44,22.44,22.37,22.39,30727.0
2024-10-31 15:30:00,22.38,22.47,22.33,22.4,55177.0,22.38,22.47,22.33,22.4,55177.0
2024-10-31 15:40:00,22.4,22.41,22.34,22.37,94471.0,22.4,22.41,22.34,22.37,94471.0
2024-10-31 15:50:00,22.37,22.39,22.14,22.18,375668.0,22.37,22.39,22.14,22.18,375668.0
2024-11-01 09:30:00,22.4,22.58,22.23,22.34,263197.0,22.4,22.58,22.23,22.34,263197.0
2024-11-01 09:40:00,22.32,22.61,22.25,22.57,120117.0,22.32,22.61,22.25,22.57,120117.0
2024-11-01 09:50:00,22.56,22.72,22.5,22.7,214933.0,22.56,22.72,22.5,22.7,214933.0
2024-11-01 10:00:00,22.69,22.75,22.54,22.62,149407.0,22.69,22.75,22.54,22.62,149407.0
2024-11-01 10:10:00,22.62,22.88,22.61,22.87,190357.0,22.62,22.88,22.61,22.87,190357.0
2024-11-01 10:20:00,22.86,23.05,22.78,22.8,276811.0,22.86,23.05,22.78,22.8,276811.0
2024-11-01 10:30:00,22.79,22.96,22.76,22.78,137465.0,22.79,22.96,22.76,22.78,137465.0
2024-11-01 10:40:00,22.77,22.78,22.59,22.66,87211.0,22.77,22.78,22.59,22.66,87211.0
2024-11-01 10:50:00,22.66,22.77,22.6,22.75,54254.0,22.66,22.77,22.6,22.75,54254.0
2024-11-01 11:00:00,22.75,22.79,22.62,22.62,61686.0,22.75,22.79,22.62,22.62,61686.0
2024-11-01 11:10:00,22.64,22.64,22.5,22.51,103563.0,22.64,22.64,22.5,22.51,103563.0
2024-11-01 11:20:00,22.51,22.56,22.42,22.53,90929.0,22.51,22.56,22.42,22.53,90929.0
2024-11-01 11:30:00,22.53,22.58,22.5,22.53,42571.0,22.53,22.58,22.5,22.53,42571.0
2024-11-01 11:40:00,22.52,22.52,22.35,22.4,80609.0,22.52,22.52,22.35,22.4,80609.0
2024-11-01 11:50:00,22.4,22.4,22.33,22.37,70453.0,22.4,22.4,22.33,22.37,70453.0
2024-11-01 12:00:00,22.37,22.42,22.35,22.38,70948.0,22.37,22.42,22.35,22.38,70948.0
2024-11-01 12:10:00,22.38,22.39,22.29,22.32,70632.0,22.38,22.39,22.29,22.32,70632.0
2024-11-01 12:20:00,22.32,22.35,22.3,22.3,37207.0,22.32,22.35,22.3,22.3,37207.0
2024-11-01 12:30:00,22.3,22.36,22.3,22.35,33378.0,22.3,22.36,22.3,22.35,33378.0
2024-11-01 12:40:00,22.34,22.35,22.21,22.3,104798.0,22.34,22.35,22.21,22.3,104798.0
2024-11-01 12:50:00,22.29,22.3,22.22,22.24,62566.0,22.29,22.3,22.22,22.24,62566.0
2024-11-01 13:00:00,22.24,22.24,22.16,22.18,82273.0,22.24,22.24,22.16,22.18,82273.0
2024-11-01 13:10:00,22.18,22.28,22.16,22.23,29064.0,22.18,22.28,22.16,22.23,29064.0
2024-11-01 13:20:00,22.25,22.32,22.24,22.31,30603.0,22.25,22.32,22.24,22.31,30603.0
2024-11-01 13:30:00,22.31,22.31,22.14,22.15,67126.0,22.31,22.31,22.14,22.15,67126.0
2024-11-01 13:40:00,22.14,22.26,22.14,22.25,38791.0,22.14,22.26,22.14,22.25,38791.0
2024-11-01 13:50:00,22.26,22.29,22.26,22.27,28670.0,22.26,22.29,22.26,22.27,28670.0
2024-11-01 14:00:00,22.27,22.27,22.18,22.2,47171.0,22.27,22.27,22.18,22.2,47171.0
2024-11-01 14:10:00,22.19,22.24,22.19,22.23,49476.0,22.19,22.24,22.19,22.23,49476.0
2024-11-01 14:20:00,22.23,22.25,22.18,22.23,22263.0,22.23,22.25,22.18,22.23,22263.0
2024-11-01 14:30:00,22.22,22.27,22.22,22.26,21461.0,22.22,22.27,22.22,22.26,21461.0
2024-11-01 14:40:00,22.26,22.3,22.21,22.22,31200.0,22.26,22.3,22.21,22.22,31200.0
2024-11-01 14:50:00,22.22,22.42,22.22,22.39,90722.0,22.22,22.42,22.22,22.39,90722.0
2024-11-01 15:00:00,22.38,22.38,22.25,22.36,51604.0,22.38,22.38,22.25,22.36,51604.0
2024-11-01 15:10:00,22.36,22.43,22.31,22.37,126654.0,22.36,22.43,22.31,22.37,126654.0
2024-11-01 15:20:00,22.38,22.51,22.26,22.27,169523.0,22.38,22.51,22.26,22.27,169523.0
2024-11-01 15:30:00,22.27,22.27,22.08,22.12,192456.0,22.27,22.27,22.08,22.12,192456.0
2024-11-01 15:40:00,22.11,22.23,22.11,22.22,102624.0,22.11,22.23,22.11,22.22,102624.0
2024-11-01 15:50:00,22.22,22.43,22.22,22.42,303821.0,22.22,22.43,22.22,22.42,303821.0
2024-11-04 09:30:00,22.2,22.48,21.9,21.98,489583.0,22.2,22.48,21.9,21.98,489583.0
2024-11-04 09:40:00,21.98,22.24,21.88,22.06,246358.0,21.98,22.24,21.88,22.06,246358.0
2024-11-04 09:50:00,22.06,22.3,22.04,22.28,134808.0,22.06,22.3,22.04,22.28,134808.0
2024-11-04 10:00:00,22.27,22.43,22.16,22.26,174495.0,22.27,22.43,22.16,22.26,174495.0
2024-11-04 10:10:00,22.28,22.36,22.2,22.35,94616.0,22.28,22.36,22.2,22.35,94616.0
2024-11-04 10:20:00,22.35,22.43,22.33,22.34,122478.0,22.35,22.43,22.33,22.34,122478.0
2024-11-04 10:30:00,22.33,22.62,22.33,22.53,152396.0,22.33,22.62,22.33,22.53,152396.0
2024-11-04 10:40:00,22.54,22.65,22.48,22.64,148622.0,22.54,22.65,22.48,22.64,148622.0
2024-11-04 10:50:00,22.65,22.65,22.45,22.47,69294.0,22.65,22.65,22.45,22.47,69294.0
2024-11-04 11:00:00,22.48,22.49,22.3,22.34,146959.0,22.48,22.49,22.3,22.34,146959.0
2024-11-04 11:10:00,22.36,22.47,22.34,22.43,136586.0,22.36,22.47,22.34,22.43,136586.0
2024-11-04 11:20:00,22.42,22.43,22.31,22.34,52970.0,22.42,22.43,22.31,22.34,52970.0
2024-11-04 11:30:00,22.33,22.35,22.27,22.3,41330.0,22.33,22.35,22.27,22.3,41330.0
2024-11-04 11:40:00,22.3,22.32,22.19,22.2,69489.0,22.3,22.32,22.19,22.2,69489.0
2024-11-04 11:50:00,22.2,22.21,22.12,22.18,83997.0,22.2,22.21,22.12,22.18,83997.0
2024-11-04 12:00:00,22.17,22.18,22.05,22.1,59400.0,22.17,22.18,22.05,22.1,59400.0
2024-11-04 12:10:00,22.1,22.15,22.08,22.12,37654.0,22.1,22.15,22.08,22.12,37654.0
2024-11-04 12:20:00,22.12,22.26,22.11,22.24,59349.0,22.12,22.26,22.11,22.24,59349.0
2024-11-04 12:30:00,22.26,22.34,22.25,22.31,72416.0,22.26,22.34,22.25,22.31,72416.0
2024-11-04 12:40:00,22.3,22.32,22.27,22.32,34414.0,22.3,22.32,22.27,22.32,34414.0
2024-11-04 12:50:00,22.32,22.34,22.27,22.28,28059.0,22.32,22.34,22.27,22.28,28059.0
2024-11-04 13:00:00,22.28,22.33,22.24,22.25,24498.0,22.28,22.33,22.24,22.25,24498.0
2024-11-04 13:10:00,22.27,22.35,22.26,22.31,48326.0,22.27,22.35,22.26,22.31,48326.0
2024-11-04 13:20:00,22.3,22.31,22.22,22.23,42560.0,22.3,22.31,22.22,22.23,42560.0
2024-11-04 13:30:00,22.23,22.33,22.22,22.29,49871.0,22.23,22.33,22.22,22.29,49871.0
2024-11-04 13:40:00,22.31,22.34,22.29,22.31,55269.0,22.31,22.34,22.29,22.31,55269.0
2024-11-04 13:50:00,22.31,22.35,22.26,22.29,92709.0,22.31,22.35,22.26,22.29,92709.0
2024-11-04 14:00:00,22.28,22.32,22.27,22.28,27858.0,22.28,22.32,22.27,22.28,27858.0
2024-11-04 14:10:00,22.29,22.34,22.27,22.28,37561.0,22.29,22.34,22.27,22.28,37561.0
2024-11-04 14:20:00,22.27,22.31,22.2,22.21,32930.0,22.27,22.31,22.2,22.21,32930.0
2024-11-04 14:30:00,22.2,22.28,22.2,22.28,19085.0,22.2,22.28,22.2,22.28,19085.0
2024-11-04 14:40:00,22.28,22.3,22.19,22.22,46041.0,22.28,22.3,22.19,22.22,46041.0
2024-11-04 14:50:00,22.21,22.26,22.2,22.23,27564.0,22.21,22.26,22.2,22.23,27564.0
2024-11-04 15:00:00,22.23,22.25,22.19,22.23,44548.0,22.23,22.25,22.19,22.23,44548.0
2024-11-04 15:10:00,22.22,22.25,22.18,22.25,16479.0,22.22,22.25,22.18,22.25,16479.0
2024-11-04 15:20:00,22.24,22.3,22.24,22.3,38691.0,22.24,22.3,22.24,22.3,38691.0
2024-11-04 15:30:00,22.29,22.32,22.18,22.22,90757.0,22.29,22.32,22.18,22.22,90757.0
2024-11-04 15:40:00,22.22,22.36,22.22,22.34,83408.0,22.22,22.36,22.22,22.34,83408.0
2024-11-04 15:50:00,22.34,22.36,22.27,22.33,222308.0,22.34,22.36,22.27,22.33,222308.0
2024-11-05 09:30:00,22.32,22.75,22.27,22.74,496069.0,22.32,22.75,22.27,22.74,496069.0
2024-11-05 09:40:00,22.75,22.79,22.45,22.49,178080.0,22.75,22.79,22.45,22.49,178080.0
2024-11-05 09:50:00,22.48,22.68,22.46,22.61,157796.0,22.48,22.68,22.46,22.61,157796.0
2024-11-05 10:00:00,22.6,22.62,22.45,22.58,148063.0,22.6,22.62,22.45,22.58,148063.0
2024-11-05 10:10:00,22.58,22.59,22.45,22.55,85084.0,22.58,22.59,22.45,22.55,85084.0
2024-11-05 10:20:00,22.53,22.59,22.38,22.43,126574.0,22.53,22.59,22.38,22.43,126574.0
2024-11-05 10:30:00,22.42,22.52,22.36,22.52,78451.0,22.42,22.52,22.36,22.52,78451.0
2024-11-05 10:40:00,22.52,22.64,22.5,22.54,52076.0,22.52,22.64,22.5,22.54,52076.0
2024-11-05 10:50:00,22.55,22.55,22.4,22.47,51906.0,22.55,22.55,22.4,22.47,51906.0
2024-11-05 11:00:00,22.48,22.54,22.41,22.44,68123.0,22.48,22.54,22.41,22.44,68123.0
2024-11-05 11:10:00,22.45,22.51,22.4,22.47,58451.0,22.45,22.51,22.4,22.47,58451.0
2024-11-05 11:20:00,22.48,22.5,22.41,22.44,50419.0,22.48,22.5,22.41,22.44,50419.0
2024-11-05 11:30:00,22.43,22.5,22.42,22.45,30798.0,22.43,22.5,22.42,22.45,30798.0
2024-11-05 11:40:00,22.46,22.49,22.42,22.45,34882.0,22.46,22.49,22.42,22.45,34882.0
2024-11-05 11:50:00,22.46,22.5,22.43,22.46,53133.0,22.46,22.5,22.43,22.46,53133.0
2024-11-05 12:00:00,22.47,22.48,22.42,22.44,18165.0,22.47,22.48,22.42,22.44,18165.0
2024-11-05 12:10:00,22.44,22.47,22.4,22.42,35259.0,22.44,22.47,22.4,22.42,35259.0
2024-11-05 12:20:00,22.42,22.44,22.38,22.42,53937.0,22.42,22.44,22.38,22.42,53937.0
2024-11-05 12:30:00,22.42,22.48,22.4,22.47,46354.0,22.42,22.48,22.4,22.47,46354.0
2024-11-05 12:40:00,22.46,22.51,22.46,22.51,63570.0,22.46,22.51,22.46,22.51,63570.0
2024-11-05 12:50:00,22.51,22.64,22.49,22.54,100416.0,22.51,22.64,22.49,22.54,100416.0
2024-11-05 13:00:00,22.55,22.56,22.48,22.5,62543.0,22.55,22.56,22.48,22.5,62543.0
2024-11-05 13:10:00,22.48,22.49,22.41,22.45,76998.0,22.48,22.49,22.41,22.45,76998.0
2024-11-05 13:20:00,22.46,22.48,22.45,22.46,31674.0,22.46,22.48,22.45,22.46,31674.0
2024-11-05 13:30:00,22.46,22.5,22.44,22.49,55605.0,22.46,22.5,22.44,22.49,55605.0
2024-11-05 13:40:00,22.49,22.5,22.38,22.42,80026.0,22.49,22.5,22.38,22.42,80026.0
2024-11-05 13:50:00,22.43,22.47,22.41,22.46,26355.0,22.43,22.47,22.41,22.46,26355.0
2024-11-05 14:00:00,22.47,22.51,22.46,22.5,23460.0,22.47,22.51,22.46,22.5,23460.0
2024-11-05 14:10:00,22.51,22.52,22.48,22.52,39992.0,22.51,22.52,22.48,22.52,39992.0
2024-11-05 14:20:00,22.52,22.56,22.51,22.54,65802.0,22.52,22.56,22.51,22.54,65802.0
2024-11-05 14:30:00,22.54,22.63,22.51,22.61,57263.0,22.54,22.63,22.51,22.61,57263.0
2024-11-05 14:40:00,22.61,22.91,22.61,22.86,350711.0,22.61,22.91,22.61,22.86,350711.0
2024-11-05 14:50:00,22.86,22.89,22.72,22.81,249583.0,22.86,22.89,22.72,22.81,249583.0
2024-11-05 15:00:00,22.84,23.1,22.81,23.02,337584.0,22.84,23.1,22.81,23.02,337584.0
2024-11-05 15:10:00,23.03,23.03,22.92,22.98,102617.0,23.03,23.03,22.92,22.98,102617.0
2024-11-05 15:20:00,22.98,23.2,22.97,23.19,383531.0,22.98,23.2,22.97,23.19,383531.0
2024-11-05 15:30:00,23.2,23.2,22.98,23.11,207664.0,23.2,23.2,22.98,23.11,207664.0
2024-11-05 15:40:00,23.11,23.11,22.84,22.97,262716.0,23.11,23.11,22.84,22.97,262716.0
2024-11-05 15:50:00,22.95,23.0,22.86,23.0,327871.0,22.95,23.0,22.86,23.0,327871.0
2024-11-06 09:30:00,23.31,23.4,22.9,23.2,512274.0,23.31,23.4,22.9,23.2,512274.0
2024-11-06 09:40:00,23.21,23.3,23.01,23.23,308194.0,23.21,23.3,23.01,23.23,308194.0
2024-11-06 09:50:00,23.23,23.41,23.15,23.39,201485.0,23.23,23.41,23.15,23.39,201485.0
2024-11-06 10:00:00,23.4,23.73,23.39,23.66,409125.0,23.4,23.73,23.39,23.66,409125.0
2024-11-06 10:10:00,23.67,23.82,23.44,23.44,268540.0,23.67,23.82,23.44,23.44,268540.0
2024-11-06 10:20:00,23.44,23.46,23.26,23.35,164273.0,23.44,23.46,23.26,23.35,164273.0
2024-11-06 10:30:00,23.34,23.37,23.21,23.26,148712.0,23.34,23.37,23.21,23.26,148712.0
2024-11-06 10:40:00,23.28,23.5,23.24,23.38,122317.0,23.28,23.5,23.24,23.38,122317.0
2024-11-06 10:50:00,23.38,23.42,23.25,23.26,116862.0,23.38,23.42,23.25,23.26,116862.0
2024-11-06 11:00:00,23.26,23.27,23.13,23.14,97251.0,23.26,23.27,23.13,23.14,97251.0
2024-11-06 11:10:00,23.15,23.29,23.13,23.15,83538.0,23.15,23.29,23.13,23.15,83538.0
2024-11-06 11:20:00,23.15,23.2,23.05,23.17,69340.0,23.15,23.2,23.05,23.17,69340.0
2024-11-06 11:30:00,23.18,23.18,22.99,23.06,97119.0,23.18,23.18,22.99,23.06,97119.0
2024-11-06 11:40:00,23.06,23.09,23.0,23.04,102518.0,23.06,23.09,23.0,23.04,102518.0
2024-11-06 11:50:00,23.03,23.23,23.02,23.21,69887.0,23.03,23.23,23.02,23.21,69887.0
2024-11-06 12:00:00,23.2,23.34,23.14,23.29,106738.0,23.2,23.34,23.14,23.29,106738.0
2024-11-06 12:10:00,23.29,23.35,23.11,23.11,98577.0,23.29,23.35,23.11,23.11,98577.0
2024-11-06 12:20:00,23.13,23.17,23.1,23.15,47088.0,23.13,23.17,23.1,23.15,47088.0
2024-11-06 12:30:00,23.13,23.22,23.11,23.2,53705.0,23.13,23.22,23.11,23.2,53705.0
2024-11-06 12:40:00,23.18,23.28,23.13,23.25,53558.0,23.18,23.28,23.13,23.25,53558.0
2024-11-06 12:50:00,23.24,23.29,23.22,23.24,56722.0,23.24,23.29,23.22,23.24,56722.0
2024-11-06 13:00:00,23.24,23.25,23.17,23.19,39438.0,23.24,23.25,23.17,23.19,39438.0
2024-11-06 13:10:00,23.2,23.24,23.17,23.2,32111.0,23.2,23.24,23.17,23.2,32111.0
2024-11-06 13:20:00,23.21,23.25,23.11,23.22,64925.0,23.21,23.25,23.11,23.22,64925.0
2024-11-06 13:30:00,23.22,23.44,23.22,23.27,218783.0,23.22,23.44,23.22,23.27,218783.0
2024-11-06 13:40:00,23.26,23.35,23.26,23.33,103764.0,23.26,23.35,23.26,23.33,103764.0
2024-11-06 13:50:00,23.33,23.36,23.23,23.24,62535.0,23.33,23.36,23.23,23.24,62535.0
2024-11-06 14:00:00,23.23,23.27,23.11,23.15,130463.0,23.23,23.27,23.11,23.15,130463.0
2024-11-06 14:10:00,23.16,23.18,23.07,23.09,83924.0,23.16,23.18,23.07,23.09,83924.0
2024-11-06 14:20:00,23.13,23.15,23.1,23.11,33564.0,23.13,23.15,23.1,23.11,33564.0
2024-11-06 14:30:00,23.1,23.14,23.02,23.14,57370.0,23.1,23.14,23.02,23.14,57370.0
2024-11-06 14:40:00,23.14,23.19,23.11,23.18,48607.0,23.14,23.19,23.11,23.18,48607.0
2024-11-06 14:50:00,23.18,23.24,23.17,23.18,43477.0,23.18,23.24,23.17,23.18,43477.0
2024-11-06 15:00:00,23.19,23.23,23.17,23.18,58877.0,23.19,23.23,23.17,23.18,58877.0
2024-11-06 15:10:00,23.17,23.22,23.12,23.18,59954.0,23.17,23.22,23.12,23.18,59954.0
2024-11-06 15:20:00,23.19,23.19,23.12,23.16,37048.0,23.19,23.19,23.12,23.16,37048.0
2024-11-06 15:30:00,23.16,23.2,23.07,23.13,93358.0,23.16,23.2,23.07,23.13,93358.0
2024-11-06 15:40:00,23.13,23.17,23.01,23.08,122065.0,23.13,23.17,23.01,23.08,122065.0
2024-11-06 15:50:00,23.08,23.12,22.98,23.08,317374.0,23.08,23.12,22.98,23.08,317374.0
2024-11-07 09:30:00,23.07,23.18,22.81,23.03,318977.0,23.07,23.18,22.81,23.03,318977.0
2024-11-07 09:40:00,23.01,23.09,22.85,23.08,187821.0,23.01,23.09,22.85,23.08,187821.0
2024-11-07 09:50:00,23.07,23.2,23.06,23.13,116428.0,23.07,23.2,23.06,23.13,116428.0
2024-11-07 10:00:00,23.14,23.32,23.11,23.14,183050.0,23.14,23.32,23.11,23.14,183050.0
2024-11-07 10:10:00,23.15,23.19,23.01,23.06,80967.0,23.15,23.19,23.01,23.06,80967.0
2024-11-07 10:20:00,23.06,23.18,23.02,23.1,104253.0,23.06,23.18,23.02,23.1,104253.0
2024-11-07 10:30:00,23.09,23.22,23.08,23.2,114128.0,23.09,23.22,23.08,23.2,114128.0
2024-11-07 10:40:00,23.21,23.64,23.2,23.64,371687.0,23.21,23.64,23.2,23.64,371687.0
2024-11-07 10:50:00,23.64,23.66,23.47,23.52,291976.0,23.64,23.66,23.47,23.52,291976.0
2024-11-07 11:00:00,23.5,23.55,23.35,23.43,125712.0,23.5,23.55,23.35,23.43,125712.0
2024-11-07 11:10:00,23.44,23.48,23.31,23.35,97589.0,23.44,23.48,23.31,23.35,97589.0
2024-11-07 11:20:00,23.36,23.4,23.27,23.38,82510.0,23.36,23.4,23.27,23.38,82510.0
2024-11-07 11:30:00,23.39,23.44,23.38,23.4,51688.0,23.39,23.44,23.38,23.4,51688.0
2024-11-07 11:40:00,23.4,23.48,23.4,23.43,70462.0,23.4,23.48,23.4,23.43,70462.0
2024-11-07 11:50:00,23.43,23.53,23.36,23.42,122031.0,23.43,23.53,23.36,23.42,122031.0
2024-11-07 12:00:00,23.43,23.45,23.29,23.33,70624.0,23.43,23.45,23.29,23.33,70624.0
2024-11-07 12:10:00,23.33,23.4,23.32,23.39,31366.0,23.33,23.4,23.32,23.39,31366.0
2024-11-07 12:20:00,23.38,23.48,23.35,23.4,57599.0,23.38,23.48,23.35,23.4,57599.0
2024-11-07 12:30:00,23.4,23.42,23.28,23.31,63100.0,23.4,23.42,23.28,23.31,63100.0
2024-11-07 12:40:00,23.31,23.31,23.25,23.31,34370.0,23.31,23.31,23.25,23.31,34370.0
2024-11-07 12:50:00,23.3,23.36,23.26,23.34,48556.0,23.3,23.36,23.26,23.34,48556.0
2024-11-07 13:00:00,23.34,23.36,23.2,23.23,90485.0,23.34,23.36,23.2,23.23,90485.0
2024-11-07 13:10:00,23.23,23.25,23.17,23.22,74661.0,23.23,23.25,23.17,23.22,74661.0
2024-11-07 13:20:00,23.23,23.31,23.17,23.18,113188.0,23.23,23.31,23.17,23.18,113188.0
2024-11-07 13:30:00,23.19,23.33,23.15,23.32,83648.0,23.19,23.33,23.15,23.32,83648.0
2024-11-07 13:40:00,23.31,23.35,23.29,23.33,53179.0,23.31,23.35,23.29,23.33,53179.0
2024-11-07 13:50:00,23.33,23.4,23.31,23.36,75905.0,23.33,23.4,23.31,23.36,75905.0
2024-11-07 14:00:00,23.36,23.54,23.36,23.54,162683.0,23.36,23.54,23.36,23.54,162683.0
2024-11-07 14:10:00,23.54,23.55,23.37,23.38,99502.0,23.54,23.55,23.37,23.38,99502.0
2024-11-07 14:20:00,23.37,23.48,23.36,23.44,71070.0,23.37,23.48,23.36,23.44,71070.0
2024-11-07 14:30:00,23.43,23.53,23.42,23.51,80305.0,23.43,23.53,23.42,23.51,80305.0
2024-11-07 14:40:00,23.5,23.5,23.31,23.46,98553.0,23.5,23.5,23.31,23.46,98553.0
2024-11-07 14:50:00,23.45,23.55,23.4,23.54,62894.0,23.45,23.55,23.4,23.54,62894.0
2024-11-07 15:00:00,23.53,23.59,23.46,23.56,96940.0,23.53,23.59,23.46,23.56,96940.0
2024-11-07 15:10:00,23.57,23.63,23.47,23.47,99007.0,23.57,23.63,23.47,23.47,99007.0
2024-11-07 15:20:00,23.48,23.48,23.34,23.35,85505.0,23.48,23.48,23.34,23.35,85505.0
2024-11-07 15:30:00,23.34,23.45,23.32,23.37,81644.0,23.34,23.45,23.32,23.37,81644.0
2024-11-07 15:40:00,23.37,23.53,23.35,23.45,112273.0,23.37,23.53,23.35,23.45,112273.0
2024-11-07 15:50:00,23.44,23.49,23.38,23.45,266107.0,23.44,23.49,23.38,23.45,266107.0
2024-11-08 09:30:00,23.44,23.48,23.28,23.32,213742.0,23.44,23.48,23.28,23.32,213742.0
2024-11-08 09:40:00,23.34,23.37,23.24,23.29,146104.0,23.34,23.37,23.24,23.29,146104.0
2024-11-08 09:50:00,23.29,24.23,23.27,23.95,1120720.0,23.29,24.23,23.27,23.95,1120720.0
2024-11-08 10:00:00,23.95,24.09,23.47,23.83,579804.0,23.95,24.09,23.47,23.83,579804.0
2024-11-08 10:10:00,23.83,24.14,23.79,24.14,538593.0,23.83,24.14,23.79,24.14,538593.0
2024-11-08 10:20:00,24.14,24.14,23.9,24.03,319131.0,24.14,24.14,23.9,24.03,319131.0
2024-11-08 10:30:00,24.02,24.29,23.95,24.0,357946.0,24.02,24.29,23.95,24.0,357946.0
2024-11-08 10:40:00,24.01,24.02,23.74,23.91,322321.0,24.01,24.02,23.74,23.91,322321.0
2024-11-08 10:50:00,23.91,24.18,23.9,24.14,215724.0,23.91,24.18,23.9,24.14,215724.0
2024-11-08 11:00:00,24.13,24.18,23.97,24.04,121470.0,24.13,24.18,23.97,24.04,121470.0
2024-11-08 11:10:00,24.03,24.03,23.88,23.97,142612.0,24.03,24.03,23.88,23.97,142612.0
2024-11-08 11:20:00,23.96,23.98,23.85,23.98,93288.0,23.96,23.98,23.85,23.98,93288.0
2024-11-08 11:30:00,23.97,24.05,23.85,24.04,98114.0,23.97,24.05,23.85,24.04,98114.0
2024-11-08 11:40:00,24.02,24.15,23.98,24.12,95325.0,24.02,24.15,23.98,24.12,95325.0
2024-11-08 11:50:00,24.11,24.18,24.05,24.06,117758.0,24.11,24.18,24.05,24.06,117758.0
2024-11-08 12:00:00,24.05,24.1,23.99,24.09,106014.0,24.05,24.1,23.99,24.09,106014.0
2024-11-08 12:10:00,24.1,24.12,24.06,24.07,73740.0,24.1,24.12,24.06,24.07,73740.0
2024-11-08 12:20:00,24.07,24.53,24.06,24.53,460657.0,24.07,24.53,24.06,24.53,460657.0
2024-11-08 12:30:00,24.54,24.58,24.2,24.28,359456.0,24.54,24.58,24.2,24.28,359456.0
2024-11-08 12:40:00,24.28,24.45,24.27,24.43,170621.0,24.28,24.45,24.27,24.43,170621.0
2024-11-08 12:50:00,24.42,24.6,24.33,24.55,202642.0,24.42,24.6,24.33,24.55,202642.0
2024-11-08 13:00:00,24.56,24.79,24.5,24.76,511791.0,24.56,24.79,24.5,24.76,511791.0
2024-11-08 13:10:00,24.77,24.79,24.45,24.46,255811.0,24.77,24.79,24.45,24.46,255811.0
2024-11-08 13:20:00,24.46,24.54,24.35,24.46,232587.0,24.46,24.54,24.35,24.46,232587.0
2024-11-08 13:30:00,24.46,24.68,24.32,24.5,252289.0,24.46,24.68,24.32,24.5,252289.0
2024-11-08 13:40:00,24.48,24.6,24.37,24.57,174722.0,24.48,24.6,24.37,24.57,174722.0
2024-11-08 13:50:00,24.57,24.85,24.52,24.69,250235.0,24.57,24.85,24.52,24.69,250235.0
2024-11-08 14:00:00,24.69,24.74,24.6,24.73,135727.0,24.69,24.74,24.6,24.73,135727.0
2024-11-08 14:10:00,24.74,24.9,24.69,24.89,220933.0,24.74,24.9,24.69,24.89,220933.0
2024-11-08 14:20:00,24.89,25.39,24.88,25.04,1459616.0,24.89,25.39,24.88,25.04,1459616.0
2024-11-08 14:30:00,25.04,25.38,24.95,25.08,865479.0,25.04,25.38,24.95,25.08,865479.0
2024-11-08 14:40:00,25.08,25.29,25.06,25.14,408284.0,25.08,25.29,25.06,25.14,408284.0
2024-11-08 14:50:00,25.14,25.29,25.05,25.07,522675.0,25.14,25.29,25.05,25.07,522675.0
2024-11-08 15:00:00,25.07,25.15,24.82,24.9,479416.0,25.07,25.15,24.82,24.9,479416.0
2024-11-08 15:10:00,24.9,24.92,24.68,24.77,320075.0,24.9,24.92,24.68,24.77,320075.0
2024-11-08 15:20:00,24.78,24.83,24.65,24.66,255740.0,24.78,24.83,24.65,24.66,255740.0
2024-11-08 15:30:00,24.66,24.72,24.52,24.71,379471.0,24.66,24.72,24.52,24.71,379471.0
2024-11-08 15:40:00,24.71,24.92,24.67,24.88,327361.0,24.71,24.92,24.67,24.88,327361.0
2024-11-08 15:50:00,24.88,24.99,24.76,24.9,728156.0,24.88,24.99,24.76,24.9,728156.0
2024-11-11 09:30:00,25.26,25.3,24.62,25.21,1285354.0,25.26,25.3,24.62,25.21,1285354.0
2024-11-11 09:40:00,25.22,25.64,25.1,25.54,781477.0,25.22,25.64,25.1,25.54,781477.0
2024-11-11 09:50:00,25.57,25.8,25.41,25.53,508381.0,25.57,25.8,25.41,25.53,508381.0
2024-11-11 10:00:00,25.53,25.9,25.43,25.9,510888.0,25.53,25.9,25.43,25.9,510888.0
2024-11-11 10:10:00,25.89,26.63,25.89,26.55,1226340.0,25.89,26.63,25.89,26.55,1226340.0
2024-11-11 10:20:00,26.55,26.67,26.07,26.21,808431.0,26.55,26.67,26.07,26.21,808431.0
2024-11-11 10:30:00,26.21,26.95,26.18,26.95,690029.0,26.21,26.95,26.18,26.95,690029.0
2024-11-11 10:40:00,26.93,26.98,26.57,26.79,874708.0,26.93,26.98,26.57,26.79,874708.0
2024-11-11 10:50:00,26.79,27.28,26.79,27.15,1063082.0,26.79,27.28,26.79,27.15,1063082.0
2024-11-11 11:00:00,27.15,27.2,26.57,26.72,886926.0,27.15,27.2,26.57,26.72,886926.0
2024-11-11 11:10:00,26.72,26.75,26.2,26.58,851247.0,26.72,26.75,26.2,26.58,851247.0
2024-11-11 11:20:00,26.6,26.83,26.48,26.5,323404.0,26.6,26.83,26.48,26.5,323404.0
2024-11-11 11:30:00,26.5,26.64,26.33,26.34,295555.0,26.5,26.64,26.33,26.34,295555.0
2024-11-11 11:40:00,26.31,26.48,26.11,26.13,352569.0,26.31,26.48,26.11,26.13,352569.0
2024-11-11 11:50:00,26.12,26.19,25.8,26.01,487305.0,26.12,26.19,25.8,26.01,487305.0
2024-11-11 12:00:00,26.0,26.07,25.85,26.01,298031.0,26.0,26.07,25.85,26.01,298031.0
2024-11-11 12:10:00,26.02,26.38,26.01,26.38,301235.0,26.02,26.38,26.01,26.38,301235.0
2024-11-11 12:20:00,26.39,26.4,26.11,26.14,326711.0,26.39,26.4,26.11,26.14,326711.0
2024-11-11 12:30:00,26.13,26.49,26.1,26.46,197593.0,26.13,26.49,26.1,26.46,197593.0
2024-11-11 12:40:00,26.47,26.75,26.4,26.51,287373.0,26.47,26.75,26.4,26.51,287373.0
2024-11-11 12:50:00,26.51,26.87,26.5,26.78,265094.0,26.51,26.87,26.5,26.78,265094.0
2024-11-11 13:00:00,26.76,26.81,26.5,26.8,249672.0,26.76,26.81,26.5,26.8,249672.0
2024-11-11 13:10:00,26.78,26.78,26.2,26.2,262749.0,26.78,26.78,26.2,26.2,262749.0
2024-11-11 13:20:00,26.21,26.3,26.07,26.24,231531.0,26.21,26.3,26.07,26.24,231531.0
2024-11-11 13:30:00,26.24,26.62,26.22,26.61,218937.0,26.24,26.62,26.22,26.61,218937.0
2024-11-11 13:40:00,26.61,26.92,26.61,26.86,298777.0,26.61,26.92,26.61,26.86,298777.0
2024-11-11 13:50:00,26.85,26.9,26.57,26.68,209589.0,26.85,26.9,26.57,26.68,209589.0
2024-11-11 14:00:00,26.67,26.75,26.52,26.59,117168.0,26.67,26.75,26.52,26.59,117168.0
2024-11-11 14:10:00,26.6,26.96,26.59,26.93,271775.0,26.6,26.96,26.59,26.93,271775.0
2024-11-11 14:20:00,26.92,26.93,26.77,26.85,175420.0,26.92,26.93,26.77,26.85,175420.0
2024-11-11 14:30:00,26.84,27.2,26.78,27.14,546816.0,26.84,27.2,26.78,27.14,546816.0
2024-11-11 14:40:00,27.14,27.69,27.13,27.62,932908.0,27.14,27.69,27.13,27.62,932908.0
2024-11-11 14:50:00,27.61,27.99,27.52,27.91,1423130.0,27.61,27.99,27.52,27.91,1423130.0
2024-11-11 15:00:00,27.9,28.05,27.69,27.71,916815.0,27.9,28.05,27.69,27.71,916815.0
2024-11-11 15:10:00,27.71,27.8,27.13,27.43,1092592.0,27.71,27.8,27.13,27.43,1092592.0
2024-11-11 15:20:00,27.43,27.65,27.17,27.27,623381.0,27.43,27.65,27.17,27.27,623381.0
2024-11-11 15:30:00,27.27,27.35,27.07,27.19,462245.0,27.27,27.35,27.07,27.19,462245.0
2024-11-11 15:40:00,27.18,27.5,27.11,27.39,501680.0,27.18,27.5,27.11,27.39,501680.0
2024-11-11 15:50:00,27.4,27.41,27.13,27.26,812660.0,27.4,27.41,27.13,27.26,812660.0
2024-11-12 09:30:00,26.06,26.73,25.51,26.7,1479165.0,26.06,26.73,25.51,26.7,1479165.0
2024-11-12 09:40:00,26.72,26.8,26.42,26.65,574330.0,26.72,26.8,26.42,26.65,574330.0
2024-11-12 09:50:00,26.65,26.95,26.45,26.61,508794.0,26.65,26.95,26.45,26.61,508794.0
2024-11-12 10:00:00,26.61,27.01,26.12,26.39,687824.0,26.61,27.01,26.12,26.39,687824.0
2024-11-12 10:10:00,26.4,26.48,26.1,26.37,480801.0,26.4,26.48,26.1,26.37,480801.0
2024-11-12 10:20:00,26.39,26.46,26.17,26.24,220876.0,26.39,26.46,26.17,26.24,220876.0
2024-11-12 10:30:00,26.25,26.42,26.12,26.21,301525.0,26.25,26.42,26.12,26.21,301525.0
2024-11-12 10:40:00,26.2,26.24,25.8,26.2,473603.0,26.2,26.24,25.8,26.2,473603.0
2024-11-12 10:50:00,26.2,26.33,26.11,26.14,180612.0,26.2,26.33,26.11,26.14,180612.0
2024-11-12 11:00:00,26.16,26.28,25.96,26.0,219335.0,26.16,26.28,25.96,26.0,219335.0
2024-11-12 11:10:00,26.01,26.04,25.68,25.73,463445.0,26.01,26.04,25.68,25.73,463445.0
2024-11-12 11:20:00,25.73,25.73,24.95,25.39,1031567.0,25.73,25.73,24.95,25.39,1031567.0
2024-11-12 11:30:00,25.4,25.58,25.28,25.55,291255.0,25.4,25.58,25.28,25.55,291255.0
2024-11-12 11:40:00,25.54,25.56,25.19,25.35,240341.0,25.54,25.56,25.19,25.35,240341.0
2024-11-12 11:50:00,25.36,25.55,25.23,25.33,237926.0,25.36,25.55,25.23,25.33,237926.0
2024-11-12 12:00:00,25.34,25.42,25.17,25.23,234609.0,25.34,25.42,25.17,25.23,234609.0
2024-11-12 12:10:00,25.22,25.32,25.12,25.3,197818.0,25.22,25.32,25.12,25.3,197818.0
2024-11-12 12:20:00,25.31,25.36,25.23,25.3,179188.0,25.31,25.36,25.23,25.3,179188.0
2024-11-12 12:30:00,25.31,25.84,25.3,25.83,486392.0,25.31,25.84,25.3,25.83,486392.0
2024-11-12 12:40:00,25.81,25.91,25.58,25.63,207827.0,25.81,25.91,25.58,25.63,207827.0
2024-11-12 12:50:00,25.67,25.77,25.46,25.48,145715.0,25.67,25.77,25.46,25.48,145715.0
2024-11-12 13:00:00,25.48,25.61,25.35,25.36,118251.0,25.48,25.61,25.35,25.36,118251.0
2024-11-12 13:10:00,25.36,25.57,25.34,25.54,86518.0,25.36,25.57,25.34,25.54,86518.0
2024-11-12 13:20:00,25.53,25.67,25.5,25.66,121774.0,25.53,25.67,25.5,25.66,121774.0
2024-11-12 13:30:00,25.66,25.94,25.64,25.9,139871.0,25.66,25.94,25.64,25.9,139871.0
2024-11-12 13:40:00,25.93,26.25,25.92,26.2,303045.0,25.93,26.25,25.92,26.2,303045.0
2024-11-12 13:50:00,26.2,26.39,26.18,26.21,438242.0,26.2,26.39,26.18,26.21,438242.0
2024-11-12 14:00:00,26.19,26.3,26.04,26.28,157774.0,26.19,26.3,26.04,26.28,157774.0
2024-11-12 14:10:00,26.28,26.5,26.25,26.26,270332.0,26.28,26.5,26.25,26.26,270332.0
2024-11-12 14:20:00,26.27,26.72,26.22,26.65,309855.0,26.27,26.72,26.22,26.65,309855.0
2024-11-12 14:30:00,26.64,26.86,26.58,26.73,412278.0,26.64,26.86,26.58,26.73,412278.0
2024-11-12 14:40:00,26.75,27.1,26.65,27.0,605530.0,26.75,27.1,26.65,27.0,605530.0
2024-11-12 14:50:00,26.98,27.1,26.72,26.82,458565.0,26.98,27.1,26.72,26.82,458565.0
2024-11-12 15:00:00,26.83,27.01,26.76,26.77,254264.0,26.83,27.01,26.76,26.77,254264.0
2024-11-12 15:10:00,26.77,26.81,26.46,26.73,317325.0,26.77,26.81,26.46,26.73,317325.0
2024-11-12 15:20:00,26.74,26.77,26.23,26.26,410970.0,26.74,26.77,26.23,26.26,410970.0
2024-11-12 15:30:00,26.27,26.6,26.17,26.58,296438.0,26.27,26.6,26.17,26.58,296438.0
2024-11-12 15:40:00,26.58,26.92,26.58,26.81,461605.0,26.58,26.92,26.58,26.81,461605.0
2024-11-12 15:50:00,26.79,26.85,26.62,26.83,608036.0,26.79,26.85,26.62,26.83,608036.0
2024-11-13 09:30:00,26.26,27.4,26.22,26.96,882832.0,26.26,27.4,26.22,26.96,882832.0
2024-11-13 09:40:00,26.95,27.54,26.81,27.24,663303.0,26.95,27.54,26.81,27.24,663303.0
2024-11-13 09:50:00,27.21,27.24,26.53,26.95,596090.0,27.21,27.24,26.53,26.95,596090.0
2024-11-13 10:00:00,26.95,27.01,26.3,26.59,636371.0,26.95,27.01,26.3,26.59,636371.0
2024-11-13 10:10:00,26.57,26.79,26.47,26.68,310256.0,26.57,26.79,26.47,26.68,310256.0
2024-11-13 10:20:00,26.69,27.21,26.67,27.2,340969.0,26.69,27.21,26.67,27.2,340969.0
2024-11-13 10:30:00,27.18,27.28,26.81,26.81,437480.0,27.18,27.28,26.81,26.81,437480.0
2024-11-13 10:40:00,26.8,26.88,26.32,26.79,609892.0,26.8,26.88,26.32,26.79,609892.0
2024-11-13 10:50:00,26.77,27.18,26.75,27.07,290439.0,26.77,27.18,26.75,27.07,290439.0
2024-11-13 11:00:00,27.08,27.25,26.91,27.21,372517.0,27.08,27.25,26.91,27.21,372517.0
2024-11-13 11:10:00,27.21,28.22,27.19,27.85,1521766.0,27.21,28.22,27.19,27.85,1521766.0
2024-11-13 11:20:00,27.85,28.1,27.66,27.76,711401.0,27.85,28.1,27.66,27.76,711401.0
2024-11-13 11:30:00,27.76,27.99,27.67,27.71,385945.0,27.76,27.99,27.67,27.71,385945.0
2024-11-13 11:40:00,27.7,27.73,27.18,27.25,549533.0,27.7,27.73,27.18,27.25,549533.0
2024-11-13 11:50:00,27.24,27.38,26.9,26.99,466105.0,27.24,27.38,26.9,26.99,466105.0
2024-11-13 12:00:00,26.99,27.18,26.8,27.13,353477.0,26.99,27.18,26.8,27.13,353477.0
2024-11-13 12:10:00,27.13,27.36,27.13,27.31,198980.0,27.13,27.36,27.13,27.31,198980.0
2024-11-13 12:20:00,27.32,27.55,27.13,27.17,279316.0,27.32,27.55,27.13,27.17,279316.0
2024-11-13 12:30:00,27.16,27.37,27.07,27.28,367798.0,27.16,27.37,27.07,27.28,367798.0
2024-11-13 12:40:00,27.25,27.25,26.96,27.16,163654.0,27.25,27.25,26.96,27.16,163654.0
2024-11-13 12:50:00,27.16,27.48,27.1,27.32,223985.0,27.16,27.48,27.1,27.32,223985.0
2024-11-13 13:00:00,27.33,27.33,27.09,27.18,158004.0,27.33,27.33,27.09,27.18,158004.0
2024-11-13 13:10:00,27.18,27.41,27.17,27.3,200092.0,27.18,27.41,27.17,27.3,200092.0
2024-11-13 13:20:00,27.32,27.66,27.28,27.63,305250.0,27.32,27.66,27.28,27.63,305250.0
2024-11-13 13:30:00,27.63,27.68,27.42,27.43,240380.0,27.63,27.68,27.42,27.43,240380.0
2024-11-13 13:40:00,27.42,27.69,27.37,27.52,243777.0,27.42,27.69,27.37,27.52,243777.0
2024-11-13 13:50:00,27.51,27.69,27.48,27.67,166191.0,27.51,27.69,27.48,27.67,166191.0
2024-11-13 14:00:00,27.67,27.75,27.46,27.54,229079.0,27.67,27.75,27.46,27.54,229079.0
2024-11-13 14:10:00,27.53,27.62,27.2,27.24,399058.0,27.53,27.62,27.2,27.24,399058.0
2024-11-13 14:20:00,27.23,27.42,27.15,27.2,208388.0,27.23,27.42,27.15,27.2,208388.0
2024-11-13 14:30:00,27.21,27.29,27.09,27.1,226895.0,27.21,27.29,27.09,27.1,226895.0
2024-11-13 14:40:00,27.11,27.18,26.93,27.17,268152.0,27.11,27.18,26.93,27.17,268152.0
2024-11-13 14:50:00,27.13,27.14,26.45,26.53,740925.0,27.13,27.14,26.45,26.53,740925.0
2024-11-13 15:00:00,26.54,26.58,26.26,26.47,408576.0,26.54,26.58,26.26,26.47,408576.0
2024-11-13 15:10:00,26.46,26.82,26.45,26.76,246505.0,26.46,26.82,26.45,26.76,246505.0
2024-11-13 15:20:00,26.77,26.88,26.58,26.58,202079.0,26.77,26.88,26.58,26.58,202079.0
2024-11-13 15:30:00,26.59,26.86,26.56,26.83,147650.0,26.59,26.86,26.56,26.83,147650.0
2024-11-13 15:40:00,26.83,26.86,26.61,26.63,212801.0,26.83,26.86,26.61,26.63,212801.0
2024-11-13 15:50:00,26.61,26.66,26.32,26.48,1022257.0,26.61,26.66,26.32,26.48,1022257.0
2024-11-14 09:30:00,27.17,27.69,27.11,27.13,955812.0,27.17,27.69,27.11,27.13,955812.0
2024-11-14 09:40:00,27.17,27.22,26.88,26.9,503623.0,27.17,27.22,26.88,26.9,503623.0
2024-11-14 09:50:00,26.91,27.13,26.72,27.0,359574.0,26.91,27.13,26.72,27.0,359574.0
2024-11-14 10:00:00,27.03,27.06,26.77,26.86,204902.0,27.03,27.06,26.77,26.86,204902.0
2024-11-14 10:10:00,26.85,27.12,26.79,26.85,254818.0,26.85,27.12,26.79,26.85,254818.0
2024-11-14 10:20:00,26.89,27.39,26.88,27.35,381339.0,26.89,27.39,26.88,27.35,381339.0
2024-11-14 10:30:00,27.35,27.58,27.19,27.33,511544.0,27.35,27.58,27.19,27.33,511544.0
2024-11-14 10:40:00,27.34,27.68,27.22,27.41,666178.0,27.34,27.68,27.22,27.41,666178.0
2024-11-14 10:50:00,27.44,27.48,27.08,27.18,275463.0,27.44,27.48,27.08,27.18,275463.0
2024-11-14 11:00:00,27.19,27.32,27.03,27.19,187379.0,27.19,27.32,27.03,27.19,187379.0
2024-11-14 11:10:00,27.18,27.49,27.18,27.48,239836.0,27.18,27.49,27.18,27.48,239836.0
2024-11-14 11:20:00,27.46,27.58,27.34,27.56,327465.0,27.46,27.58,27.34,27.56,327465.0
2024-11-14 11:30:00,27.55,27.82,27.4,27.66,538947.0,27.55,27.82,27.4,27.66,538947.0
2024-11-14 11:40:00,27.62,27.67,27.18,27.35,426625.0,27.62,27.67,27.18,27.35,426625.0
2024-11-14 11:50:00,27.35,27.45,27.26,27.45,161584.0,27.35,27.45,27.26,27.45,161584.0
2024-11-14 12:00:00,27.45,27.71,27.36,27.69,268837.0,27.45,27.71,27.36,27.69,268837.0
2024-11-14 12:10:00,27.7,27.7,27.33,27.5,229069.0,27.7,27.7,27.33,27.5,229069.0
2024-11-14 12:20:00,27.51,27.68,27.45,27.51,337887.0,27.51,27.68,27.45,27.51,337887.0
2024-11-14 12:30:00,27.54,27.57,27.39,27.51,174013.0,27.54,27.57,27.39,27.51,174013.0
2024-11-14 12:40:00,27.51,27.61,27.21,27.21,187089.0,27.51,27.61,27.21,27.21,187089.0
2024-11-14 12:50:00,27.2,27.51,27.18,27.46,154945.0,27.2,27.51,27.18,27.46,154945.0
2024-11-14 13:00:00,27.48,27.48,27.27,27.37,166767.0,27.48,27.48,27.27,27.37,166767.0
2024-11-14 13:10:00,27.37,27.44,27.27,27.28,105675.0,27.37,27.44,27.27,27.28,105675.0
2024-11-14 13:20:00,27.28,27.3,27.08,27.19,196639.0,27.28,27.3,27.08,27.19,196639.0
2024-11-14 13:30:00,27.18,27.24,27.11,27.17,147291.0,27.18,27.24,27.11,27.17,147291.0
2024-11-14 13:40:00,27.16,27.22,27.13,27.17,67827.0,27.16,27.22,27.13,27.17,67827.0
2024-11-14 13:50:00,27.18,27.32,27.17,27.26,125775.0,27.18,27.32,27.17,27.26,125775.0
2024-11-14 14:00:00,27.26,27.45,27.24,27.42,148848.0,27.26,27.45,27.24,27.42,148848.0
2024-11-14 14:10:00,27.44,27.59,27.4,27.48,164052.0,27.44,27.59,27.4,27.48,164052.0
2024-11-14 14:20:00,27.47,27.74,27.46,27.68,303274.0,27.47,27.74,27.46,27.68,303274.0
2024-11-14 14:30:00,27.68,28.1,27.66,27.96,1038007.0,27.68,28.1,27.66,27.96,1038007.0
2024-11-14 14:40:00,27.94,28.28,27.91,28.03,977861.0,27.94,28.28,27.91,28.03,977861.0
2024-11-14 14:50:00,28.04,28.21,27.96,28.01,468716.0,28.04,28.21,27.96,28.01,468716.0
2024-11-14 15:00:00,28.02,28.02,27.36,27.4,797771.0,28.02,28.02,27.36,27.4,797771.0
2024-11-14 15:10:00,27.4,27.81,27.26,27.79,549835.0,27.4,27.81,27.26,27.79,549835.0
2024-11-14 15:20:00,27.78,27.79,27.42,27.61,338367.0,27.78,27.79,27.42,27.61,338367.0
2024-11-14 15:30:00,27.6,27.6,27.38,27.48,272650.0,27.6,27.6,27.38,27.48,272650.0
2024-11-14 15:40:00,27.49,27.54,27.1,27.27,572241.0,27.49,27.54,27.1,27.27,572241.0
2024-11-14 15:50:00,27.27,27.43,27.22,27.37,537897.0,27.27,27.43,27.22,27.37,537897.0
2024-11-15 09:30:00,28.08,28.59,27.68,27.95,1560052.0,28.08,28.59,27.68,27.95,1560052.0
2024-11-15 09:40:00,27.99,28.25,27.52,27.88,791528.0,27.99,28.25,27.52,27.88,791528.0
2024-11-15 09:50:00,27.85,27.88,27.24,27.37,863935.0,27.85,27.88,27.24,27.37,863935.0
2024-11-15 10:00:00,27.37,27.58,27.1,27.42,563085.0,27.37,27.58,27.1,27.42,563085.0
2024-11-15 10:10:00,27.42,27.7,27.2,27.32,350261.0,27.42,27.7,27.2,27.32,350261.0
2024-11-15 10:20:00,27.3,27.49,27.28,27.31,228080.0,27.3,27.49,27.28,27.31,228080.0
2024-11-15 10:30:00,27.32,27.39,26.5,26.53,985207.0,27.32,27.39,26.5,26.53,985207.0
2024-11-15 10:40:00,26.53,26.94,26.46,26.9,476626.0,26.53,26.94,26.46,26.9,476626.0
2024-11-15 10:50:00,26.9,27.13,26.88,27.02,247842.0,26.9,27.13,26.88,27.02,247842.0
2024-11-15 11:00:00,27.02,27.3,26.96,27.13,205502.0,27.02,27.3,26.96,27.13,205502.0
2024-11-15 11:10:00,27.14,27.55,27.06,27.53,333256.0,27.14,27.55,27.06,27.53,333256.0
2024-11-15 11:20:00,27.53,27.8,27.51,27.78,340825.0,27.53,27.8,27.51,27.78,340825.0
2024-11-15 11:30:00,27.79,27.92,27.64,27.92,294157.0,27.79,27.92,27.64,27.92,294157.0
2024-11-15 11:40:00,27.92,28.01,27.64,27.91,256095.0,27.92,28.01,27.64,27.91,256095.0
2024-11-15 11:50:00,27.91,27.92,27.34,27.46,206462.0,27.91,27.92,27.34,27.46,206462.0
2024-11-15 12:00:00,27.47,27.54,27.26,27.27,143788.0,27.47,27.54,27.26,27.27,143788.0
2024-11-15 12:10:00,27.25,27.52,27.25,27.49,183656.0,27.25,27.52,27.25,27.49,183656.0
2024-11-15 12:20:00,27.48,27.66,27.47,27.58,114597.0,27.48,27.66,27.47,27.58,114597.0
2024-11-15 12:30:00,27.59,27.76,27.56,27.73,145301.0,27.59,27.76,27.56,27.73,145301.0
2024-11-15 12:40:00,27.72,27.83,27.52,27.52,144966.0,27.72,27.83,27.52,27.52,144966.0
2024-11-15 12:50:00,27.52,27.56,27.4,27.47,152781.0,27.52,27.56,27.4,27.47,152781.0
2024-11-15 13:00:00,27.46,27.68,27.46,27.64,122460.0,27.46,27.68,27.46,27.64,122460.0
2024-11-15 13:10:00,27.62,27.67,27.52,27.63,71944.0,27.62,27.67,27.52,27.63,71944.0
2024-11-15 13:20:00,27.63,27.97,27.63,27.94,263554.0,27.63,27.97,27.63,27.94,263554.0
2024-11-15 13:30:00,27.95,27.95,27.62,27.79,191357.0,27.95,27.95,27.62,27.79,191357.0
2024-11-15 13:40:00,27.8,27.87,27.58,27.58,163817.0,27.8,27.87,27.58,27.58,163817.0
2024-11-15 13:50:00,27.59,27.69,27.5,27.58,128459.0,27.59,27.69,27.5,27.58,128459.0
2024-11-15 14:00:00,27.56,27.56,27.4,27.46,199356.0,27.56,27.56,27.4,27.46,199356.0
2024-11-15 14:10:00,27.46,27.46,27.31,27.35,152254.0,27.46,27.46,27.31,27.35,152254.0
2024-11-15 14:20:00,27.35,27.35,26.88,27.06,425490.0,27.35,27.35,26.88,27.06,425490.0
2024-11-15 14:30:00,27.05,27.31,27.05,27.19,201846.0,27.05,27.31,27.05,27.19,201846.0
2024-11-15 14:40:00,27.22,27.4,27.22,27.26,118545.0,27.22,27.4,27.22,27.26,118545.0
2024-11-15 14:50:00,27.27,27.39,27.16,27.34,176095.0,27.27,27.39,27.16,27.34,176095.0
2024-11-15 15:00:00,27.36,27.42,26.84,26.98,371335.0,27.36,27.42,26.84,26.98,371335.0
2024-11-15 15:10:00,26.99,27.16,26.9,26.91,234605.0,26.99,27.16,26.9,26.91,234605.0
2024-11-15 15:20:00,26.91,27.01,26.8,26.98,253656.0,26.91,27.01,26.8,26.98,253656.0
2024-11-15 15:30:00,26.97,26.97,26.66,26.7,357516.0,26.97,26.97,26.66,26.7,357516.0
2024-11-15 15:40:00,26.7,26.71,26.32,26.52,697025.0,26.7,26.71,26.32,26.52,697025.0
2024-11-15 15:50:00,26.52,26.82,26.45,26.57,752391.0,26.52,26.82,26.45,26.57,752391.0
2024-11-18 09:30:00,26.65,26.87,26.27,26.82,522884.0,26.65,26.87,26.27,26.82,522884.0
2024-11-18 09:40:00,26.8,26.89,26.32,26.56,350296.0,26.8,26.89,26.32,26.56,350296.0
2024-11-18 09:50:00,26.54,26.63,25.85,26.25,649175.0,26.54,26.63,25.85,26.25,649175.0
2024-11-18 10:00:00,26.23,26.69,26.15,26.67,289206.0,26.23,26.69,26.15,26.67,289206.0
2024-11-18 10:10:00,26.67,26.82,26.62,26.72,267119.0,26.67,26.82,26.62,26.72,267119.0
2024-11-18 10:20:00,26.7,26.88,26.45,26.87,317262.0,26.7,26.88,26.45,26.87,317262.0
2024-11-18 10:30:00,26.86,27.16,26.85,27.02,429083.0,26.86,27.16,26.85,27.02,429083.0
2024-11-18 10:40:00,27.03,27.16,26.93,27.07,208885.0,27.03,27.16,26.93,27.07,208885.0
2024-11-18 10:50:00,27.08,27.1,26.85,26.91,234469.0,27.08,27.1,26.85,26.91,234469.0
2024-11-18 11:00:00,26.93,26.93,26.71,26.77,172754.0,26.93,26.93,26.71,26.77,172754.0
2024-11-18 11:10:00,26.77,26.89,26.68,26.87,141889.0,26.77,26.89,26.68,26.87,141889.0
2024-11-18 11:20:00,26.88,26.97,26.78,26.78,124613.0,26.88,26.97,26.78,26.78,124613.0
2024-11-18 11:30:00,26.8,26.97,26.8,26.96,94988.0,26.8,26.97,26.8,26.96,94988.0
2024-11-18 11:40:00,26.96,26.97,26.73,26.81,119367.0,26.96,26.97,26.73,26.81,119367.0
2024-11-18 11:50:00,26.78,26.82,26.69,26.82,78968.0,26.78,26.82,26.69,26.82,78968.0
2024-11-18 12:00:00,26.81,26.82,26.62,26.71,77279.0,26.81,26.82,26.62,26.71,77279.0
2024-11-18 12:10:00,26.71,26.82,26.68,26.81,131994.0,26.71,26.82,26.68,26.81,131994.0
2024-11-18 12:20:00,26.8,26.99,26.77,26.95,95180.0,26.8,26.99,26.77,26.95,95180.0
2024-11-18 12:30:00,26.95,27.07,26.83,26.88,139878.0,26.95,27.07,26.83,26.88,139878.0
2024-11-18 12:40:00,26.87,26.88,26.62,26.65,118394.0,26.87,26.88,26.62,26.65,118394.0
2024-11-18 12:50:00,26.64,26.86,26.62,26.8,90992.0,26.64,26.86,26.62,26.8,90992.0
2024-11-18 13:00:00,26.78,26.89,26.78,26.87,62618.0,26.78,26.89,26.78,26.87,62618.0
2024-11-18 13:10:00,26.88,26.98,26.85,26.93,73255.0,26.88,26.98,26.85,26.93,73255.0
2024-11-18 13:20:00,26.94,26.95,26.74,26.77,67970.0,26.94,26.95,26.74,26.77,67970.0
2024-11-18 13:30:00,26.76,26.76,26.65,26.68,111787.0,26.76,26.76,26.65,26.68,111787.0
2024-11-18 13:40:00,26.67,26.67,26.47,26.58,187718.0,26.67,26.67,26.47,26.58,187718.0
2024-11-18 13:50:00,26.59,26.74,26.54,26.72,151954.0,26.59,26.74,26.54,26.72,151954.0
2024-11-18 14:00:00,26.71,26.75,26.59,26.62,74893.0,26.71,26.75,26.59,26.62,74893.0
2024-11-18 14:10:00,26.6,26.61,26.51,26.56,82363.0,26.6,26.61,26.51,26.56,82363.0
2024-11-18 14:20:00,26.56,26.58,26.36,26.43,244398.0,26.56,26.58,26.36,26.43,244398.0
2024-11-18 14:30:00,26.43,26.47,26.34,26.44,79911.0,26.43,26.47,26.34,26.44,79911.0
2024-11-18 14:40:00,26.44,26.61,26.43,26.55,74890.0,26.44,26.61,26.43,26.55,74890.0
2024-11-18 14:50:00,26.55,26.65,26.54,26.61,79822.0,26.55,26.65,26.54,26.61,79822.0
2024-11-18 15:00:00,26.6,26.62,26.57,26.59,51568.0,26.6,26.62,26.57,26.59,51568.0
2024-11-18 15:10:00,26.59,26.64,26.57,26.58,74031.0,26.59,26.64,26.57,26.58,74031.0
2024-11-18 15:20:00,26.58,26.66,26.53,26.62,162942.0,26.58,26.66,26.53,26.62,162942.0
2024-11-18 15:30:00,26.62,26.62,26.42,26.44,161951.0,26.62,26.62,26.42,26.44,161951.0
2024-11-18 15:40:00,26.45,26.49,26.34,26.48,222630.0,26.45,26.49,26.34,26.48,222630.0
2024-11-18 15:50:00,26.46,26.48,26.38,26.43,388559.0,26.46,26.48,26.38,26.43,388559.0
2024-11-19 09:30:00,25.89,26.15,25.71,26.03,388470.0,25.89,26.15,25.71,26.03,388470.0
2024-11-19 09:40:00,26.04,26.16,25.92,26.08,206005.0,26.04,26.16,25.92,26.08,206005.0
2024-11-19 09:50:00,26.06,26.2,25.93,26.12,141322.0,26.06,26.2,25.93,26.12,141322.0
2024-11-19 10:00:00,26.13,26.23,26.01,26.21,106160.0,26.13,26.23,26.01,26.21,106160.0
2024-11-19 10:10:00,26.22,26.31,26.02,26.1,198789.0,26.22,26.31,26.02,26.1,198789.0
2024-11-19 10:20:00,26.1,26.56,26.08,26.55,191165.0,26.1,26.56,26.08,26.55,191165.0
2024-11-19 10:30:00,26.52,26.69,26.42,26.54,285403.0,26.52,26.69,26.42,26.54,285403.0
2024-11-19 10:40:00,26.54,26.57,26.36,26.5,176366.0,26.54,26.57,26.36,26.5,176366.0
2024-11-19 10:50:00,26.49,26.65,26.44,26.46,125835.0,26.49,26.65,26.44,26.46,125835.0
2024-11-19 11:00:00,26.47,26.57,26.39,26.56,108899.0,26.47,26.57,26.39,26.56,108899.0
2024-11-19 11:10:00,26.55,26.6,26.47,26.54,103085.0,26.55,26.6,26.47,26.54,103085.0
2024-11-19 11:20:00,26.52,26.56,26.37,26.52,162688.0,26.52,26.56,26.37,26.52,162688.0
2024-11-19 11:30:00,26.53,26.55,26.4,26.43,107268.0,26.53,26.55,26.4,26.43,107268.0
2024-11-19 11:40:00,26.43,26.49,26.39,26.43,87286.0,26.43,26.49,26.39,26.43,87286.0
2024-11-19 11:50:00,26.42,26.57,26.41,26.55,103313.0,26.42,26.57,26.41,26.55,103313.0
2024-11-19 12:00:00,26.54,26.74,26.53,26.74,179534.0,26.54,26.74,26.53,26.74,179534.0
2024-11-19 12:10:00,26.74,27.01,26.71,26.93,343198.0,26.74,27.01,26.71,26.93,343198.0
2024-11-19 12:20:00,26.93,26.97,26.75,26.78,180456.0,26.93,26.97,26.75,26.78,180456.0
2024-11-19 12:30:00,26.78,26.85,26.74,26.83,125997.0,26.78,26.85,26.74,26.83,125997.0
2024-11-19 12:40:00,26.83,26.98,26.78,26.93,160788.0,26.83,26.98,26.78,26.93,160788.0
2024-11-19 12:50:00,26.91,26.96,26.82,26.88,55789.0,26.91,26.96,26.82,26.88,55789.0
2024-11-19 13:00:00,26.87,26.91,26.82,26.89,123350.0,26.87,26.91,26.82,26.89,123350.0
2024-11-19 13:10:00,26.89,27.1,26.89,26.96,296607.0,26.89,27.1,26.89,26.96,296607.0
2024-11-19 13:20:00,26.95,26.98,26.83,26.92,125787.0,26.95,26.98,26.83,26.92,125787.0
2024-11-19 13:30:00,26.9,27.1,26.9,27.03,126532.0,26.9,27.1,26.9,27.03,126532.0
2024-11-19 13:40:00,27.04,27.09,26.95,27.09,84329.0,27.04,27.09,26.95,27.09,84329.0
2024-11-19 13:50:00,27.09,27.1,26.92,26.95,133420.0,27.09,27.1,26.92,26.95,133420.0
2024-11-19 14:00:00,26.96,26.97,26.75,26.93,190185.0,26.96,26.97,26.75,26.93,190185.0
2024-11-19 14:10:00,26.92,27.23,26.91,27.22,261390.0,26.92,27.23,26.91,27.22,261390.0
2024-11-19 14:20:00,27.23,27.3,27.0,27.01,193076.0,27.23,27.3,27.0,27.01,193076.0
2024-11-19 14:30:00,27.03,27.07,26.95,27.05,108845.0,27.03,27.07,26.95,27.05,108845.0
2024-11-19 14:40:00,27.05,27.19,27.01,27.12,193986.0,27.05,27.19,27.01,27.12,193986.0
2024-11-19 14:50:00,27.11,27.29,27.11,27.18,169692.0,27.11,27.29,27.11,27.18,169692.0
2024-11-19 15:00:00,27.16,27.22,27.07,27.22,109534.0,27.16,27.22,27.07,27.22,109534.0
2024-11-19 15:10:00,27.21,27.27,27.2,27.23,87205.0,27.21,27.27,27.2,27.23,87205.0
2024-11-19 15:20:00,27.22,27.24,27.13,27.17,84953.0,27.22,27.24,27.13,27.17,84953.0
2024-11-19 15:30:00,27.18,27.34,27.17,27.24,230483.0,27.18,27.34,27.17,27.24,230483.0
2024-11-19 15:40:00,27.25,27.46,27.21,27.43,240919.0,27.25,27.46,27.21,27.43,240919.0
2024-11-19 15:50:00,27.42,27.6,27.37,27.56,625248.0,27.42,27.6,27.37,27.56,625248.0
2024-11-20 09:30:00,27.26,27.79,27.26,27.44,440140.0,27.26,27.79,27.26,27.44,440140.0
2024-11-20 09:40:00,27.48,27.98,27.37,27.63,362554.0,27.48,27.98,27.37,27.63,362554.0
2024-11-20 09:50:00,27.66,27.79,27.42,27.59,327958.0,27.66,27.79,27.42,27.59,327958.0
2024-11-20 10:00:00,27.57,27.79,27.49,27.57,313572.0,27.57,27.79,27.49,27.57,313572.0
2024-11-20 10:10:00,27.55,27.64,27.32,27.5,254183.0,27.55,27.64,27.32,27.5,254183.0
2024-11-20 10:20:00,27.49,27.88,27.31,27.86,340040.0,27.49,27.88,27.31,27.86,340040.0
2024-11-20 10:30:00,27.86,28.05,27.71,28.04,478329.0,27.86,28.05,27.71,28.04,478329.0
2024-11-20 10:40:00,28.02,28.55,27.85,28.34,963212.0,28.02,28.55,27.85,28.34,963212.0
2024-11-20 10:50:00,28.33,28.34,27.92,28.11,529932.0,28.33,28.34,27.92,28.11,529932.0
2024-11-20 11:00:00,28.11,28.39,28.04,28.39,475484.0,28.11,28.39,28.04,28.39,475484.0
2024-11-20 11:10:00,28.38,28.69,28.33,28.41,747020.0,28.38,28.69,28.33,28.41,747020.0
2024-11-20 11:20:00,28.42,28.48,28.14,28.26,368563.0,28.42,28.48,28.14,28.26,368563.0
2024-11-20 11:30:00,28.27,28.5,28.1,28.47,318708.0,28.27,28.5,28.1,28.47,318708.0
2024-11-20 11:40:00,28.49,28.65,28.17,28.29,388391.0,28.49,28.65,28.17,28.29,388391.0
2024-11-20 11:50:00,28.29,28.59,28.22,28.56,240193.0,28.29,28.59,28.22,28.56,240193.0
2024-11-20 12:00:00,28.54,28.98,28.51,28.67,917114.0,28.54,28.98,28.51,28.67,917114.0
2024-11-20 12:10:00,28.68,28.83,28.62,28.67,459103.0,28.68,28.83,28.62,28.67,459103.0
2024-11-20 12:20:00,28.69,28.99,28.63,28.97,578384.0,28.69,28.99,28.63,28.97,578384.0
2024-11-20 12:30:00,28.97,28.97,28.68,28.87,508109.0,28.97,28.97,28.68,28.87,508109.0
2024-11-20 12:40:00,28.88,29.22,28.87,29.22,902982.0,28.88,29.22,28.87,29.22,902982.0
2024-11-20 12:50:00,29.22,29.44,29.05,29.39,1011540.0,29.22,29.44,29.05,29.39,1011540.0
2024-11-20 13:00:00,29.4,29.59,29.11,29.55,855090.0,29.4,29.59,29.11,29.55,855090.0
2024-11-20 13:10:00,29.54,29.75,29.33,29.42,1023673.0,29.54,29.75,29.33,29.42,1023673.0
2024-11-20 13:20:00,29.43,29.73,29.3,29.71,611380.0,29.43,29.73,29.3,29.71,611380.0
2024-11-20 13:30:00,29.72,29.8,29.02,29.06,866951.0,29.72,29.8,29.02,29.06,866951.0
2024-11-20 13:40:00,29.05,29.1,28.41,28.64,1193476.0,29.05,29.1,28.41,28.64,1193476.0
2024-11-20 13:50:00,28.64,28.98,28.61,28.86,563942.0,28.64,28.98,28.61,28.86,563942.0
2024-11-20 14:00:00,28.84,28.94,28.6,28.63,380484.0,28.84,28.94,28.6,28.63,380484.0
2024-11-20 14:10:00,28.62,28.64,28.22,28.3,446996.0,28.62,28.64,28.22,28.3,446996.0
2024-11-20 14:20:00,28.31,28.38,28.21,28.32,311085.0,28.31,28.38,28.21,28.32,311085.0
2024-11-20 14:30:00,28.33,28.33,28.02,28.27,382770.0,28.33,28.33,28.02,28.27,382770.0
2024-11-20 14:40:00,28.27,28.57,28.23,28.56,283461.0,28.27,28.57,28.23,28.56,283461.0
2024-11-20 14:50:00,28.57,28.57,28.31,28.42,221892.0,28.57,28.57,28.31,28.42,221892.0
2024-11-20 15:00:00,28.43,28.64,28.39,28.63,171181.0,28.43,28.64,28.39,28.63,171181.0
2024-11-20 15:10:00,28.62,28.77,28.26,28.26,310499.0,28.62,28.77,28.26,28.26,310499.0
2024-11-20 15:20:00,28.27,28.48,28.19,28.41,215827.0,28.27,28.48,28.19,28.41,215827.0
2024-11-20 15:30:00,28.42,28.57,28.31,28.57,166743.0,28.42,28.57,28.31,28.57,166743.0
2024-11-20 15:40:00,28.57,28.57,28.29,28.49,231400.0,28.57,28.57,28.29,28.49,231400.0
2024-11-20 15:50:00,28.46,28.58,28.42,28.45,419465.0,28.46,28.58,28.42,28.45,419465.0
2024-11-21 09:30:00,29.09,29.1,28.66,28.81,701282.0,29.09,29.1,28.66,28.81,701282.0
2024-11-21 09:40:00,28.81,29.17,28.71,29.17,399975.0,28.81,29.17,28.71,29.17,399975.0
2024-11-21 09:50:00,29.13,29.17,28.51,28.53,446056.0,29.13,29.17,28.51,28.53,446056.0
2024-11-21 10:00:00,28.53,28.63,28.26,28.41,522688.0,28.53,28.63,28.26,28.41,522688.0
2024-11-21 10:10:00,28.36,28.72,28.33,28.62,329347.0,28.36,28.72,28.33,28.62,329347.0
2024-11-21 10:20:00,28.64,28.66,27.81,27.9,600241.0,28.64,28.66,27.81,27.9,600241.0
2024-11-21 10:30:00,27.9,28.13,27.18,27.38,1035908.0,27.9,28.13,27.18,27.38,1035908.0
2024-11-21 10:40:00,27.4,27.86,27.35,27.79,382957.0,27.4,27.86,27.35,27.79,382957.0
2024-11-21 10:50:00,27.8,28.1,27.73,28.08,159434.0,27.8,28.1,27.73,28.08,159434.0
2024-11-21 11:00:00,28.09,28.17,27.95,28.0,197133.0,28.09,28.17,27.95,28.0,197133.0
2024-11-21 11:10:00,28.01,28.23,27.93,28.15,131736.0,28.01,28.23,27.93,28.15,131736.0
2024-11-21 11:20:00,28.14,28.34,28.11,28.33,165340.0,28.14,28.34,28.11,28.33,165340.0
2024-11-21 11:30:00,28.32,28.34,28.13,28.28,182258.0,28.32,28.34,28.13,28.28,182258.0
2024-11-21 11:40:00,28.29,28.44,28.24,28.24,133069.0,28.29,28.44,28.24,28.24,133069.0
2024-11-21 11:50:00,28.26,28.33,28.21,28.22,156973.0,28.26,28.33,28.21,28.22,156973.0
2024-11-21 12:00:00,28.25,28.35,28.14,28.29,158122.0,28.25,28.35,28.14,28.29,158122.0
2024-11-21 12:10:00,28.31,28.4,28.22,28.34,74834.0,28.31,28.4,28.22,28.34,74834.0
2024-11-21 12:20:00,28.36,28.47,28.28,28.43,98994.0,28.36,28.47,28.28,28.43,98994.0
2024-11-21 12:30:00,28.42,28.46,28.27,28.28,104165.0,28.42,28.46,28.27,28.28,104165.0
2024-11-21 12:40:00,28.27,28.37,28.21,28.28,117895.0,28.27,28.37,28.21,28.28,117895.0
2024-11-21 12:50:00,28.27,28.33,28.16,28.2,95621.0,28.27,28.33,28.16,28.2,95621.0
2024-11-21 13:00:00,28.22,28.63,28.2,28.61,261042.0,28.22,28.63,28.2,28.61,261042.0
2024-11-21 13:10:00,28.61,28.73,28.42,28.44,134469.0,28.61,28.73,28.42,28.44,134469.0
2024-11-21 13:20:00,28.42,28.44,28.27,28.34,98456.0,28.42,28.44,28.27,28.34,98456.0
2024-11-21 13:30:00,28.36,28.4,28.23,28.28,84011.0,28.36,28.4,28.23,28.28,84011.0
2024-11-21 13:40:00,28.27,28.3,28.19,28.25,72962.0,28.27,28.3,28.19,28.25,72962.0
2024-11-21 13:50:00,28.23,28.28,28.19,28.22,87662.0,28.23,28.28,28.19,28.22,87662.0
2024-11-21 14:00:00,28.23,28.29,27.95,27.99,188910.0,28.23,28.29,27.95,27.99,188910.0
2024-11-21 14:10:00,27.97,28.0,27.72,27.78,302450.0,27.97,28.0,27.72,27.78,302450.0
2024-11-21 14:20:00,27.78,27.95,27.75,27.87,138626.0,27.78,27.95,27.75,27.87,138626.0
2024-11-21 14:30:00,27.88,28.05,27.82,28.04,116197.0,27.88,28.05,27.82,28.04,116197.0
2024-11-21 14:40:00,28.03,28.03,27.91,27.98,73252.0,28.03,28.03,27.91,27.98,73252.0
2024-11-21 14:50:00,27.95,27.99,27.84,27.89,89553.0,27.95,27.99,27.84,27.89,89553.0
2024-11-21 15:00:00,27.91,28.08,27.88,28.06,57905.0,27.91,28.08,27.88,28.06,57905.0
2024-11-21 15:10:00,28.03,28.03,27.9,27.93,92248.0,28.03,28.03,27.9,27.93,92248.0
2024-11-21 15:20:00,27.92,27.94,27.86,27.93,105379.0,27.92,27.94,27.86,27.93,105379.0
2024-11-21 15:30:00,27.92,27.94,27.71,27.77,202959.0,27.92,27.94,27.71,27.77,202959.0
2024-11-21 15:40:00,27.78,27.95,27.75,27.92,128590.0,27.78,27.95,27.75,27.92,128590.0
2024-11-21 15:50:00,27.9,27.9,27.78,27.82,308327.0,27.9,27.9,27.78,27.82,308327.0
2024-11-22 09:30:00,27.88,27.95,27.5,27.61,296090.0,27.88,27.95,27.5,27.61,296090.0
2024-11-22 09:40:00,27.61,27.81,27.49,27.7,172134.0,27.61,27.81,27.49,27.7,172134.0
2024-11-22 09:50:00,27.73,27.73,27.49,27.6,265763.0,27.73,27.73,27.49,27.6,265763.0
2024-11-22 10:00:00,27.62,27.97,27.5,27.96,250556.0,27.62,27.97,27.5,27.96,250556.0
2024-11-22 10:10:00,27.98,28.2,27.84,28.09,295863.0,27.98,28.2,27.84,28.09,295863.0
2024-11-22 10:20:00,28.07,28.09,27.85,27.95,164936.0,28.07,28.09,27.85,27.95,164936.0
2024-11-22 10:30:00,27.99,28.14,27.91,28.09,106016.0,27.99,28.14,27.91,28.09,106016.0
2024-11-22 10:40:00,28.07,28.14,27.86,27.86,164749.0,28.07,28.14,27.86,27.86,164749.0
2024-11-22 10:50:00,27.87,28.13,27.81,28.05,169247.0,27.87,28.13,27.81,28.05,169247.0
2024-11-22 11:00:00,28.06,28.1,27.95,28.02,84474.0,28.06,28.1,27.95,28.02,84474.0
2024-11-22 11:10:00,28.03,28.04,27.91,27.91,67211.0,28.03,28.04,27.91,27.91,67211.0
2024-11-22 11:20:00,27.92,28.03,27.87,27.95,67734.0,27.92,28.03,27.87,27.95,67734.0
2024-11-22 11:30:00,27.92,28.07,27.91,28.02,114113.0,27.92,28.07,27.91,28.02,114113.0
2024-11-22 11:40:00,28.02,28.29,27.95,28.27,234903.0,28.02,28.29,27.95,28.27,234903.0
2024-11-22 11:50:00,28.29,28.46,28.23,28.36,216242.0,28.29,28.46,28.23,28.36,216242.0
2024-11-22 12:00:00,28.36,28.45,28.29,28.38,204016.0,28.36,28.45,28.29,28.38,204016.0
2024-11-22 12:10:00,28.38,28.38,28.05,28.21,207909.0,28.38,28.38,28.05,28.21,207909.0
2024-11-22 12:20:00,28.2,28.29,28.16,28.24,83198.0,28.2,28.29,28.16,28.24,83198.0
2024-11-22 12:30:00,28.24,28.39,28.21,28.25,88495.0,28.24,28.39,28.21,28.25,88495.0
2024-11-22 12:40:00,28.26,28.42,28.17,28.24,219725.0,28.26,28.42,28.17,28.24,219725.0
2024-11-22 12:50:00,28.24,28.28,28.05,28.14,131878.0,28.24,28.28,28.05,28.14,131878.0
2024-11-22 13:00:00,28.1,28.17,28.06,28.1,92555.0,28.1,28.17,28.06,28.1,92555.0
2024-11-22 13:10:00,28.09,28.19,28.07,28.15,108005.0,28.09,28.19,28.07,28.15,108005.0
2024-11-22 13:20:00,28.15,28.19,27.91,27.92,178267.0,28.15,28.19,27.91,27.92,178267.0
2024-11-22 13:30:00,27.91,28.1,27.91,28.04,80887.0,27.91,28.1,27.91,28.04,80887.0
2024-11-22 13:40:00,28.05,28.08,27.92,27.94,156628.0,28.05,28.08,27.92,27.94,156628.0
2024-11-22 13:50:00,27.95,28.01,27.91,27.94,183392.0,27.95,28.01,27.91,27.94,183392.0
2024-11-22 14:00:00,27.93,27.97,27.87,27.93,54416.0,27.93,27.97,27.87,27.93,54416.0
2024-11-22 14:10:00,27.94,27.95,27.75,27.81,104970.0,27.94,27.95,27.75,27.81,104970.0
2024-11-22 14:20:00,27.8,27.9,27.8,27.81,80694.0,27.8,27.9,27.8,27.81,80694.0
2024-11-22 14:30:00,27.83,27.9,27.76,27.78,90738.0,27.83,27.9,27.76,27.78,90738.0
2024-11-22 14:40:00,27.77,27.8,27.72,27.76,79387.0,27.77,27.8,27.72,27.76,79387.0
2024-11-22 14:50:00,27.76,27.81,27.73,27.79,79476.0,27.76,27.81,27.73,27.79,79476.0
2024-11-22 15:00:00,27.78,27.79,27.58,27.73,140381.0,27.78,27.79,27.58,27.73,140381.0
2024-11-22 15:10:00,27.73,27.73,27.61,27.63,89494.0,27.73,27.73,27.61,27.63,89494.0
2024-11-22 15:20:00,27.64,27.66,27.49,27.52,292455.0,27.64,27.66,27.49,27.52,292455.0
2024-11-22 15:30:00,27.51,27.66,27.42,27.6,247769.0,27.51,27.66,27.42,27.6,247769.0
2024-11-22 15:40:00,27.59,27.75,27.58,27.72,180841.0,27.59,27.75,27.58,27.72,180841.0
2024-11-22 15:50:00,27.74,27.95,27.69,27.93,461320.0,27.74,27.95,27.69,27.93,461320.0
2024-11-25 09:30:00,28.05,28.7,28.01,28.65,778632.0,28.05,28.7,28.01,28.65,778632.0
2024-11-25 09:40:00,28.6,28.78,28.3,28.3,484052.0,28.6,28.78,28.3,28.3,484052.0
2024-11-25 09:50:00,28.3,28.43,27.96,28.25,420605.0,28.3,28.43,27.96,28.25,420605.0
2024-11-25 10:00:00,28.28,28.67,28.13,28.6,333272.0,28.28,28.67,28.13,28.6,333272.0
2024-11-25 10:10:00,28.61,28.66,28.19,28.39,229209.0,28.61,28.66,28.19,28.39,229209.0
2024-11-25 10:20:00,28.39,28.74,28.35,28.59,311823.0,28.39,28.74,28.35,28.59,311823.0
2024-11-25 10:30:00,28.59,28.8,28.44,28.74,256167.0,28.59,28.8,28.44,28.74,256167.0
2024-11-25 10:40:00,28.73,29.08,28.73,29.02,585478.0,28.73,29.08,28.73,29.02,585478.0
2024-11-25 10:50:00,29.03,29.28,28.91,29.25,470976.0,29.03,29.28,28.91,29.25,470976.0
2024-11-25 11:00:00,29.25,29.37,29.08,29.19,421579.0,29.25,29.37,29.08,29.19,421579.0
2024-11-25 11:10:00,29.2,29.24,29.03,29.06,234780.0,29.2,29.24,29.03,29.06,234780.0
2024-11-25 11:20:00,29.05,29.38,28.9,29.32,399338.0,29.05,29.38,28.9,29.32,399338.0
2024-11-25 11:30:00,29.3,29.34,29.0,29.04,246203.0,29.3,29.34,29.0,29.04,246203.0
2024-11-25 11:40:00,29.03,29.25,28.94,29.22,235113.0,29.03,29.25,28.94,29.22,235113.0
2024-11-25 11:50:00,29.22,29.53,29.17,29.2,442838.0,29.22,29.53,29.17,29.2,442838.0
2024-11-25 12:00:00,29.18,29.2,28.81,28.81,282750.0,29.18,29.2,28.81,28.81,282750.0
2024-11-25 12:10:00,28.83,28.98,28.67,28.97,237705.0,28.83,28.98,28.67,28.97,237705.0
2024-11-25 12:20:00,28.96,29.03,28.8,28.93,179420.0,28.96,29.03,28.8,28.93,179420.0
2024-11-25 12:30:00,28.94,29.05,28.87,29.0,125860.0,28.94,29.05,28.87,29.0,125860.0
2024-11-25 12:40:00,28.99,29.03,28.77,28.82,176765.0,28.99,29.03,28.77,28.82,176765.0
2024-11-25 12:50:00,28.83,29.05,28.83,29.0,109407.0,28.83,29.05,28.83,29.0,109407.0
2024-11-25 13:00:00,29.0,29.16,28.99,29.03,147163.0,29.0,29.16,28.99,29.03,147163.0
2024-11-25 13:10:00,29.04,29.04,28.87,28.91,69779.0,29.04,29.04,28.87,28.91,69779.0
2024-11-25 13:20:00,28.89,28.93,28.75,28.92,87770.0,28.89,28.93,28.75,28.92,87770.0
2024-11-25 13:30:00,28.92,29.03,28.89,28.97,65159.0,28.92,29.03,28.89,28.97,65159.0
2024-11-25 13:40:00,28.97,28.97,28.9,28.93,74452.0,28.97,28.97,28.9,28.93,74452.0
2024-11-25 13:50:00,28.93,28.98,28.85,28.88,81426.0,28.93,28.98,28.85,28.88,81426.0
2024-11-25 14:00:00,28.88,29.13,28.86,29.04,193773.0,28.88,29.13,28.86,29.04,193773.0
2024-11-25 14:10:00,29.05,29.05,28.91,28.98,63939.0,29.05,29.05,28.91,28.98,63939.0
2024-11-25 14:20:00,28.99,29.0,28.85,28.88,67634.0,28.99,29.0,28.85,28.88,67634.0
2024-11-25 14:30:00,28.87,28.89,28.72,28.88,88776.0,28.87,28.89,28.72,28.88,88776.0
2024-11-25 14:40:00,28.87,28.97,28.83,28.93,76836.0,28.87,28.97,28.83,28.93,76836.0
2024-11-25 14:50:00,28.93,28.94,28.88,28.93,62959.0,28.93,28.94,28.88,28.93,62959.0
2024-11-25 15:00:00,28.93,29.1,28.86,29.1,107434.0,28.93,29.1,28.86,29.1,107434.0
2024-11-25 15:10:00,29.09,29.1,28.95,28.97,107867.0,29.09,29.1,28.95,28.97,107867.0
2024-11-25 15:20:00,28.97,29.2,28.95,29.17,155220.0,28.97,29.2,28.95,29.17,155220.0
2024-11-25 15:30:00,29.16,29.25,29.04,29.19,199247.0,29.16,29.25,29.04,29.19,199247.0
2024-11-25 15:40:00,29.19,29.29,29.12,29.23,234951.0,29.19,29.29,29.12,29.23,234951.0
2024-11-25 15:50:00,29.24,29.77,29.23,29.7,1438891.0,29.24,29.77,29.23,29.7,1438891.0
2024-11-26 09:30:00,29.4,29.79,28.78,29.3,772255.0,29.4,29.79,28.78,29.3,772255.0
2024-11-26 09:40:00,29.29,29.62,29.24,29.38,258704.0,29.29,29.62,29.24,29.38,258704.0
2024-11-26 09:50:00,29.42,30.75,29.37,30.27,2097728.0,29.42,30.75,29.37,30.27,2097728.0
2024-11-26 10:00:00,30.29,30.91,30.14,30.62,978877.0,30.29,30.91,30.14,30.62,978877.0
2024-11-26 10:10:00,30.65,31.1,30.56,30.88,1191906.0,30.65,31.1,30.56,30.88,1191906.0
2024-11-26 10:20:00,30.87,31.65,30.68,31.44,1175346.0,30.87,31.65,30.68,31.44,1175346.0
2024-11-26 10:30:00,31.43,31.6,30.55,30.82,1277301.0,31.43,31.6,30.55,30.82,1277301.0
2024-11-26 10:40:00,30.82,31.37,30.79,30.95,620542.0,30.82,31.37,30.79,30.95,620542.0
2024-11-26 10:50:00,30.94,30.98,30.72,30.72,361589.0,30.94,30.98,30.72,30.72,361589.0
2024-11-26 11:00:00,30.72,31.08,30.68,30.76,385285.0,30.72,31.08,30.68,30.76,385285.0
2024-11-26 11:10:00,30.74,31.09,30.73,31.01,334042.0,30.74,31.09,30.73,31.01,334042.0
2024-11-26 11:20:00,31.0,31.08,30.79,30.89,244008.0,31.0,31.08,30.79,30.89,244008.0
2024-11-26 11:30:00,30.87,31.24,30.8,31.1,281770.0,30.87,31.24,30.8,31.1,281770.0
2024-11-26 11:40:00,31.07,31.27,30.9,30.9,312936.0,31.07,31.27,30.9,30.9,312936.0
2024-11-26 11:50:00,30.92,31.2,30.82,31.19,222863.0,30.92,31.2,30.82,31.19,222863.0
2024-11-26 12:00:00,31.18,31.34,30.95,31.05,311382.0,31.18,31.34,30.95,31.05,311382.0
2024-11-26 12:10:00,31.05,31.21,30.98,31.13,257139.0,31.05,31.21,30.98,31.13,257139.0
2024-11-26 12:20:00,31.13,31.58,31.06,31.51,552691.0,31.13,31.58,31.06,31.51,552691.0
2024-11-26 12:30:00,31.52,31.57,31.1,31.11,305143.0,31.52,31.57,31.1,31.11,305143.0
2024-11-26 12:40:00,31.11,31.14,30.81,30.91,339301.0,31.11,31.14,30.81,30.91,339301.0
2024-11-26 12:50:00,30.96,31.3,30.92,31.3,218666.0,30.96,31.3,30.92,31.3,218666.0
2024-11-26 13:00:00,31.3,31.48,31.21,31.44,236846.0,31.3,31.48,31.21,31.44,236846.0
2024-11-26 13:10:00,31.44,31.95,31.35,31.88,758579.0,31.44,31.95,31.35,31.88,758579.0
2024-11-26 13:20:00,31.85,32.07,31.44,31.99,1009394.0,31.85,32.07,31.44,31.99,1009394.0
2024-11-26 13:30:00,31.98,32.12,31.75,31.98,780064.0,31.98,32.12,31.75,31.98,780064.0
2024-11-26 13:40:00,31.96,32.1,31.61,31.73,668381.0,31.96,32.1,31.61,31.73,668381.0
2024-11-26 13:50:00,31.71,31.94,31.65,31.68,299040.0,31.71,31.94,31.65,31.68,299040.0
2024-11-26 14:00:00,31.65,31.8,31.22,31.25,436332.0,31.65,31.8,31.22,31.25,436332.0
2024-11-26 14:10:00,31.22,31.29,30.89,30.92,758781.0,31.22,31.29,30.89,30.92,758781.0
2024-11-26 14:20:00,30.93,31.06,30.75,31.04,565178.0,30.93,31.06,30.75,31.04,565178.0
2024-11-26 14:30:00,31.05,31.08,30.75,30.98,419466.0,31.05,31.08,30.75,30.98,419466.0
2024-11-26 14:40:00,30.98,30.99,30.14,30.18,597360.0,30.98,30.99,30.14,30.18,597360.0
2024-11-26 14:50:00,30.18,30.57,30.03,30.5,518175.0,30.18,30.57,30.03,30.5,518175.0
2024-11-26 15:00:00,30.49,30.6,30.33,30.53,184587.0,30.49,30.6,30.33,30.53,184587.0
2024-11-26 15:10:00,30.51,30.67,30.5,30.62,198656.0,30.51,30.67,30.5,30.62,198656.0
2024-11-26 15:20:00,30.63,30.67,30.34,30.35,301781.0,30.63,30.67,30.34,30.35,301781.0
2024-11-26 15:30:00,30.37,30.39,29.88,30.01,608770.0,30.37,30.39,29.88,30.01,608770.0
2024-11-26 15:40:00,30.0,30.34,29.98,30.34,343631.0,30.0,30.34,29.98,30.34,343631.0
2024-11-26 15:50:00,30.34,30.36,30.17,30.34,439001.0,30.34,30.36,30.17,30.34,439001.0
2024-11-27 09:30:00,30.8,31.2,30.7,30.95,790011.0,30.8,31.2,30.7,30.95,790011.0
2024-11-27 09:40:00,30.95,31.31,30.75,31.02,515889.0,30.95,31.31,30.75,31.02,515889.0
2024-11-27 09:50:00,31.02,31.4,30.86,31.34,421519.0,31.02,31.4,30.86,31.34,421519.0
2024-11-27 10:00:00,31.35,31.35,31.04,31.19,261728.0,31.35,31.35,31.04,31.19,261728.0
2024-11-27 10:10:00,31.16,31.39,30.85,31.39,405179.0,31.16,31.39,30.85,31.39,405179.0
2024-11-27 10:20:00,31.35,31.45,30.93,30.99,514862.0,31.35,31.45,30.93,30.99,514862.0
2024-11-27 10:30:00,30.97,31.27,30.9,31.2,415538.0,30.97,31.27,30.9,31.2,415538.0
2024-11-27 10:40:00,31.2,31.53,31.18,31.4,500152.0,31.2,31.53,31.18,31.4,500152.0
2024-11-27 10:50:00,31.43,31.46,31.12,31.25,264799.0,31.43,31.46,31.12,31.25,264799.0
2024-11-27 11:00:00,31.25,31.29,31.03,31.29,336269.0,31.25,31.29,31.03,31.29,336269.0
2024-11-27 11:10:00,31.28,31.33,31.14,31.2,195929.0,31.28,31.33,31.14,31.2,195929.0
2024-11-27 11:20:00,31.2,31.21,30.75,30.75,435324.0,31.2,31.21,30.75,30.75,435324.0
2024-11-27 11:30:00,30.77,31.03,30.7,31.03,316593.0,30.77,31.03,30.7,31.03,316593.0
2024-11-27 11:40:00,30.97,31.13,30.78,30.83,188363.0,30.97,31.13,30.78,30.83,188363.0
2024-11-27 11:50:00,30.81,31.09,30.81,30.98,146442.0,30.81,31.09,30.81,30.98,146442.0
2024-11-27 12:00:00,30.99,31.0,30.51,30.52,385832.0,30.99,31.0,30.51,30.52,385832.0
2024-11-27 12:10:00,30.52,30.9,30.52,30.89,159392.0,30.52,30.9,30.52,30.89,159392.0
2024-11-27 12:20:00,30.89,31.19,30.85,31.15,271977.0,30.89,31.19,30.85,31.15,271977.0
2024-11-27 12:30:00,31.17,31.25,30.96,31.22,187224.0,31.17,31.25,30.96,31.22,187224.0
2024-11-27 12:40:00,31.2,31.35,31.1,31.13,198755.0,31.2,31.35,31.1,31.13,198755.0
2024-11-27 12:50:00,31.13,31.19,30.97,31.1,134436.0,31.13,31.19,30.97,31.1,134436.0
2024-11-27 13:00:00,31.09,31.2,31.0,31.07,93992.0,31.09,31.2,31.0,31.07,93992.0
2024-11-27 13:10:00,31.07,31.18,31.0,31.03,135657.0,31.07,31.18,31.0,31.03,135657.0
2024-11-27 13:20:00,31.02,31.02,30.82,30.92,181866.0,31.02,31.02,30.82,30.92,181866.0
2024-11-27 13:30:00,30.91,31.01,30.77,30.85,144968.0,30.91,31.01,30.77,30.85,144968.0
2024-11-27 13:40:00,30.83,30.88,30.77,30.87,77546.0,30.83,30.88,30.77,30.87,77546.0
2024-11-27 13:50:00,30.86,31.06,30.85,30.93,153359.0,30.86,31.06,30.85,30.93,153359.0
2024-11-27 14:00:00,30.93,31.05,30.91,30.95,77221.0,30.93,31.05,30.91,30.95,77221.0
2024-11-27 14:10:00,30.97,31.12,30.95,31.12,137057.0,30.97,31.12,30.95,31.12,137057.0
2024-11-27 14:20:00,31.12,31.24,31.09,31.21,175076.0,31.12,31.24,31.09,31.21,175076.0
2024-11-27 14:30:00,31.22,31.4,31.1,31.37,279805.0,31.22,31.4,31.1,31.37,279805.0
2024-11-27 14:40:00,31.37,31.55,31.27,31.46,367655.0,31.37,31.55,31.27,31.46,367655.0
2024-11-27 14:50:00,31.46,31.5,31.38,31.43,172364.0,31.46,31.5,31.38,31.43,172364.0
2024-11-27 15:00:00,31.41,31.44,31.15,31.28,225117.0,31.41,31.44,31.15,31.28,225117.0
2024-11-27 15:10:00,31.29,31.37,31.2,31.3,129105.0,31.29,31.37,31.2,31.3,129105.0
2024-11-27 15:20:00,31.32,31.34,31.06,31.1,186335.0,31.32,31.34,31.06,31.1,186335.0
2024-11-27 15:30:00,31.1,31.11,30.85,30.98,290818.0,31.1,31.11,30.85,30.98,290818.0
2024-11-27 15:40:00,30.97,30.98,30.81,30.87,303412.0,30.97,30.98,30.81,30.87,303412.0
2024-11-27 15:50:00,30.87,31.02,30.85,30.87,666470.0,30.87,31.02,30.85,30.87,666470.0
2024-11-29 09:30:00,31.01,31.08,30.59,30.96,547913.0,31.01,31.08,30.59,30.96,547913.0
2024-11-29 09:40:00,30.96,30.97,30.25,30.53,586179.0,30.96,30.97,30.25,30.53,586179.0
2024-11-29 09:50:00,30.53,30.77,30.4,30.46,242446.0,30.53,30.77,30.4,30.46,242446.0
2024-11-29 10:00:00,30.46,30.6,30.32,30.38,251750.0,30.46,30.6,30.32,30.38,251750.0
2024-11-29 10:10:00,30.36,30.48,30.12,30.29,267982.0,30.36,30.48,30.12,30.29,267982.0
2024-11-29 10:20:00,30.26,30.28,29.83,30.03,610612.0,30.26,30.28,29.83,30.03,610612.0
2024-11-29 10:30:00,30.01,30.02,29.3,29.43,984439.0,30.01,30.02,29.3,29.43,984439.0
2024-11-29 10:40:00,29.47,29.95,29.37,29.77,458222.0,29.47,29.95,29.37,29.77,458222.0
2024-11-29 10:50:00,29.78,29.93,29.66,29.9,233840.0,29.78,29.93,29.66,29.9,233840.0
2024-11-29 11:00:00,29.9,30.1,29.75,29.88,367554.0,29.9,30.1,29.75,29.88,367554.0
2024-11-29 11:10:00,29.87,29.88,29.56,29.69,236901.0,29.87,29.88,29.56,29.69,236901.0
2024-11-29 11:20:00,29.7,29.99,29.7,29.89,238877.0,29.7,29.99,29.7,29.89,238877.0
2024-11-29 11:30:00,29.9,29.9,29.65,29.72,159697.0,29.9,29.9,29.65,29.72,159697.0
2024-11-29 11:40:00,29.75,29.8,29.54,29.73,287769.0,29.75,29.8,29.54,29.73,287769.0
2024-11-29 11:50:00,29.75,29.76,29.45,29.52,211570.0,29.75,29.76,29.45,29.52,211570.0
2024-11-29 12:00:00,29.5,29.52,29.22,29.3,484786.0,29.5,29.52,29.22,29.3,484786.0
2024-11-29 12:10:00,29.34,29.34,29.1,29.21,473452.0,29.34,29.34,29.1,29.21,473452.0
2024-11-29 12:20:00,29.23,29.24,28.91,28.96,462506.0,29.23,29.24,28.91,28.96,462506.0
2024-11-29 12:30:00,28.96,29.18,28.9,29.07,363651.0,28.96,29.18,28.9,29.07,363651.0
2024-11-29 12:40:00,29.06,29.2,28.97,29.08,302533.0,29.06,29.2,28.97,29.08,302533.0
2024-11-29 12:50:00,29.06,29.1,28.85,29.02,747300.0,29.06,29.1,28.85,29.02,747300.0
2024-12-02 09:30:00,28.96,29.09,28.55,28.75,735329.0,28.96,29.09,28.55,28.75,735329.0
2024-12-02 09:40:00,28.75,29.29,28.66,29.12,444661.0,28.75,29.29,28.66,29.12,444661.0
2024-12-02 09:50:00,29.09,29.19,28.68,28.73,366532.0,29.09,29.19,28.68,28.73,366532.0
2024-12-02 10:00:00,28.75,29.01,28.61,28.84,230346.0,28.75,29.01,28.61,28.84,230346.0
2024-12-02 10:10:00,28.84,29.26,28.72,29.23,250705.0,28.84,29.26,28.72,29.23,250705.0
2024-12-02 10:20:00,29.23,29.37,29.06,29.16,310679.0,29.23,29.37,29.06,29.16,310679.0
2024-12-02 10:30:00,29.15,29.18,28.91,29.01,108419.0,29.15,29.18,28.91,29.01,108419.0
2024-12-02 10:40:00,29.01,29.05,28.76,28.82,120356.0,29.01,29.05,28.76,28.82,120356.0
2024-12-02 10:50:00,28.81,28.88,28.59,28.59,203256.0,28.81,28.88,28.59,28.59,203256.0
2024-12-02 11:00:00,28.61,28.63,27.85,28.11,987224.0,28.61,28.63,27.85,28.11,987224.0
2024-12-02 11:10:00,28.11,28.28,27.96,28.1,306303.0,28.11,28.28,27.96,28.1,306303.0
2024-12-02 11:20:00,28.1,28.22,27.96,28.1,330455.0,28.1,28.22,27.96,28.1,330455.0
2024-12-02 11:30:00,28.1,28.33,28.07,28.32,237792.0,28.1,28.33,28.07,28.32,237792.0
2024-12-02 11:40:00,28.32,28.35,28.11,28.27,111064.0,28.32,28.35,28.11,28.27,111064.0
2024-12-02 11:50:00,28.28,28.28,28.0,28.01,128180.0,28.28,28.28,28.0,28.01,128180.0
2024-12-02 12:00:00,28.03,28.11,27.78,27.83,340253.0,28.03,28.11,27.78,27.83,340253.0
2024-12-02 12:10:00,27.85,27.87,27.43,27.48,643515.0,27.85,27.87,27.43,27.48,643515.0
2024-12-02 12:20:00,27.48,27.65,27.23,27.26,479507.0,27.48,27.65,27.23,27.26,479507.0
2024-12-02 12:30:00,27.26,27.31,26.91,27.04,890548.0,27.26,27.31,26.91,27.04,890548.0
2024-12-02 12:40:00,27.04,27.34,26.74,27.33,775083.0,27.04,27.34,26.74,27.33,775083.0
2024-12-02 12:50:00,27.34,27.58,27.26,27.45,300495.0,27.34,27.58,27.26,27.45,300495.0
2024-12-02 13:00:00,27.45,27.55,27.26,27.45,178791.0,27.45,27.55,27.26,27.45,178791.0
2024-12-02 13:10:00,27.45,27.63,27.43,27.59,135757.0,27.45,27.63,27.43,27.59,135757.0
2024-12-02 13:20:00,27.59,27.83,27.51,27.72,204517.0,27.59,27.83,27.51,27.72,204517.0
2024-12-02 13:30:00,27.69,27.69,27.53,27.63,112732.0,27.69,27.69,27.53,27.63,112732.0
2024-12-02 13:40:00,27.63,27.75,27.58,27.65,86978.0,27.63,27.75,27.58,27.65,86978.0
2024-12-02 13:50:00,27.64,27.74,27.6,27.73,147618.0,27.64,27.74,27.6,27.73,147618.0
2024-12-02 14:00:00,27.71,27.78,27.48,27.5,165710.0,27.71,27.78,27.48,27.5,165710.0
2024-12-02 14:10:00,27.52,27.59,27.4,27.46,98443.0,27.52,27.59,27.4,27.46,98443.0
2024-12-02 14:20:00,27.46,27.64,27.41,27.59,110994.0,27.46,27.64,27.41,27.59,110994.0
2024-12-02 14:30:00,27.57,27.64,27.42,27.43,76496.0,27.57,27.64,27.42,27.43,76496.0
2024-12-02 14:40:00,27.42,27.45,27.25,27.37,190673.0,27.42,27.45,27.25,27.37,190673.0
2024-12-02 14:50:00,27.35,27.45,27.29,27.45,92898.0,27.35,27.45,27.29,27.45,92898.0
2024-12-02 15:00:00,27.44,27.51,27.36,27.45,105023.0,27.44,27.51,27.36,27.45,105023.0
2024-12-02 15:10:00,27.43,27.54,27.38,27.48,78969.0,27.43,27.54,27.38,27.48,78969.0
2024-12-02 15:20:00,27.49,27.61,27.42,27.47,185947.0,27.49,27.61,27.42,27.47,185947.0
2024-12-02 15:30:00,27.46,27.48,27.33,27.33,132883.0,27.46,27.48,27.33,27.33,132883.0
2024-12-02 15:40:00,27.37,27.39,27.17,27.27,197997.0,27.37,27.39,27.17,27.27,197997.0
2024-12-02 15:50:00,27.26,27.38,27.2,27.33,459304.0,27.26,27.38,27.2,27.33,459304.0
2024-12-03 09:30:00,26.55,27.23,26.49,26.88,775060.0,26.55,27.23,26.49,26.88,775060.0
2024-12-03 09:40:00,26.88,27.18,26.78,26.96,233193.0,26.88,27.18,26.78,26.96,233193.0
2024-12-03 09:50:00,26.97,27.15,26.82,27.13,246076.0,26.97,27.15,26.82,27.13,246076.0
2024-12-03 10:00:00,27.1,27.29,26.99,27.14,198021.0,27.1,27.29,26.99,27.14,198021.0
2024-12-03 10:10:00,27.11,27.14,26.85,27.01,127316.0,27.11,27.14,26.85,27.01,127316.0
2024-12-03 10:20:00,27.02,27.03,26.82,26.93,139022.0,27.02,27.03,26.82,26.93,139022.0
2024-12-03 10:30:00,26.91,27.14,26.89,27.09,116758.0,26.91,27.14,26.89,27.09,116758.0
2024-12-03 10:40:00,27.12,27.13,26.91,26.91,68937.0,27.12,27.13,26.91,26.91,68937.0
2024-12-03 10:50:00,26.92,27.12,26.87,27.09,109208.0,26.92,27.12,26.87,27.09,109208.0
2024-12-03 11:00:00,27.1,27.39,27.08,27.34,224003.0,27.1,27.39,27.08,27.34,224003.0
2024-12-03 11:10:00,27.34,27.49,27.27,27.49,118942.0,27.34,27.49,27.27,27.49,118942.0
2024-12-03 11:20:00,27.49,27.54,27.37,27.5,110297.0,27.49,27.54,27.37,27.5,110297.0
2024-12-03 11:30:00,27.47,27.59,27.32,27.35,136231.0,27.47,27.59,27.32,27.35,136231.0
2024-12-03 11:40:00,27.36,27.4,27.3,27.33,74465.0,27.36,27.4,27.3,27.33,74465.0
2024-12-03 11:50:00,27.32,27.37,27.16,27.24,77760.0,27.32,27.37,27.16,27.24,77760.0
2024-12-03 12:00:00,27.23,27.44,27.21,27.27,67350.0,27.23,27.44,27.21,27.27,67350.0
2024-12-03 12:10:00,27.26,27.38,27.26,27.34,54184.0,27.26,27.38,27.26,27.34,54184.0
2024-12-03 12:20:00,27.34,27.37,27.18,27.18,74352.0,27.34,27.37,27.18,27.18,74352.0
2024-12-03 12:30:00,27.19,27.34,27.18,27.3,55567.0,27.19,27.34,27.18,27.3,55567.0
2024-12-03 12:40:00,27.32,27.45,27.29,27.41,38377.0,27.32,27.45,27.29,27.41,38377.0
2024-12-03 12:50:00,27.38,27.4,27.32,27.34,35754.0,27.38,27.4,27.32,27.34,35754.0
2024-12-03 13:00:00,27.34,27.48,27.31,27.43,73035.0,27.34,27.48,27.31,27.43,73035.0
2024-12-03 13:10:00,27.43,27.44,27.35,27.39,43445.0,27.43,27.44,27.35,27.39,43445.0
2024-12-03 13:20:00,27.39,27.4,27.28,27.35,66778.0,27.39,27.4,27.28,27.35,66778.0
2024-12-03 13:30:00,27.36,27.47,27.26,27.31,74375.0,27.36,27.47,27.26,27.31,74375.0
2024-12-03 13:40:00,27.3,27.37,27.26,27.37,25932.0,27.3,27.37,27.26,27.37,25932.0
2024-12-03 13:50:00,27.34,27.4,27.31,27.35,41910.0,27.34,27.4,27.31,27.35,41910.0
2024-12-03 14:00:00,27.35,27.35,27.19,27.21,119318.0,27.35,27.35,27.19,27.21,119318.0
2024-12-03 14:10:00,27.22,27.34,27.15,27.31,60426.0,27.22,27.34,27.15,27.31,60426.0
2024-12-03 14:20:00,27.31,27.37,27.28,27.34,45913.0,27.31,27.37,27.28,27.34,45913.0
2024-12-03 14:30:00,27.36,27.43,27.34,27.42,48253.0,27.36,27.43,27.34,27.42,48253.0
2024-12-03 14:40:00,27.41,27.45,27.37,27.39,40211.0,27.41,27.45,27.37,27.39,40211.0
2024-12-03 14:50:00,27.4,27.5,27.35,27.47,60656.0,27.4,27.5,27.35,27.47,60656.0
2024-12-03 15:00:00,27.47,27.48,27.33,27.36,66687.0,27.47,27.48,27.33,27.36,66687.0
2024-12-03 15:10:00,27.35,27.4,27.29,27.3,67884.0,27.35,27.4,27.29,27.3,67884.0
2024-12-03 15:20:00,27.29,27.39,27.29,27.36,48688.0,27.29,27.39,27.29,27.36,48688.0
2024-12-03 15:30:00,27.38,27.38,27.28,27.34,86229.0,27.38,27.38,27.28,27.34,86229.0
2024-12-03 15:40:00,27.34,27.4,27.25,27.39,99028.0,27.34,27.4,27.25,27.39,99028.0
2024-12-03 15:50:00,27.39,27.51,27.31,27.46,376896.0,27.39,27.51,27.31,27.46,376896.0
2024-12-04 09:30:00,27.07,27.12,26.63,26.97,372588.0,27.07,27.12,26.63,26.97,372588.0
2024-12-04 09:40:00,27.02,27.26,26.97,27.09,294742.0,27.02,27.26,26.97,27.09,294742.0
2024-12-04 09:50:00,27.08,27.3,27.02,27.16,196632.0,27.08,27.3,27.02,27.16,196632.0
2024-12-04 10:00:00,27.19,27.77,27.07,27.69,382644.0,27.19,27.77,27.07,27.69,382644.0
2024-12-04 10:10:00,27.67,27.83,27.57,27.74,254954.0,27.67,27.83,27.57,27.74,254954.0
2024-12-04 10:20:00,27.74,27.77,27.52,27.53,137561.0,27.74,27.77,27.52,27.53,137561.0
2024-12-04 10:30:00,27.54,27.69,27.38,27.38,140520.0,27.54,27.69,27.38,27.38,140520.0
2024-12-04 10:40:00,27.39,27.49,27.31,27.4,110949.0,27.39,27.49,27.31,27.4,110949.0
2024-12-04 10:50:00,27.38,27.58,27.37,27.5,78683.0,27.38,27.58,27.37,27.5,78683.0
2024-12-04 11:00:00,27.5,27.5,27.36,27.45,109264.0,27.5,27.5,27.36,27.45,109264.0
2024-12-04 11:10:00,27.44,27.45,27.34,27.42,78122.0,27.44,27.45,27.34,27.42,78122.0
2024-12-04 11:20:00,27.44,27.63,27.42,27.55,101210.0,27.44,27.63,27.42,27.55,101210.0
2024-12-04 11:30:00,27.55,27.55,27.38,27.45,72179.0,27.55,27.55,27.38,27.45,72179.0
2024-12-04 11:40:00,27.44,27.52,27.41,27.46,64412.0,27.44,27.52,27.41,27.46,64412.0
2024-12-04 11:50:00,27.45,27.54,27.35,27.35,76815.0,27.45,27.54,27.35,27.35,76815.0
2024-12-04 12:00:00,27.37,27.39,27.28,27.34,70410.0,27.37,27.39,27.28,27.34,70410.0
2024-12-04 12:10:00,27.33,27.46,27.3,27.43,60393.0,27.33,27.46,27.3,27.43,60393.0
2024-12-04 12:20:00,27.44,27.52,27.37,27.45,103291.0,27.44,27.52,27.37,27.45,103291.0
2024-12-04 12:30:00,27.45,27.47,27.35,27.43,28899.0,27.45,27.47,27.35,27.43,28899.0
2024-12-04 12:40:00,27.42,27.55,27.4,27.52,71855.0,27.42,27.55,27.4,27.52,71855.0
2024-12-04 12:50:00,27.52,27.56,27.5,27.52,37941.0,27.52,27.56,27.5,27.52,37941.0
2024-12-04 13:00:00,27.53,27.53,27.36,27.39,51999.0,27.53,27.53,27.36,27.39,51999.0
2024-12-04 13:10:00,27.36,27.38,27.02,27.09,255849.0,27.36,27.38,27.02,27.09,255849.0
2024-12-04 13:20:00,27.09,27.15,27.04,27.12,82638.0,27.09,27.15,27.04,27.12,82638.0
2024-12-04 13:30:00,27.12,27.16,27.01,27.15,76555.0,27.12,27.16,27.01,27.15,76555.0
2024-12-04 13:40:00,27.14,27.26,27.11,27.25,56570.0,27.14,27.26,27.11,27.25,56570.0
2024-12-04 13:50:00,27.25,27.29,27.18,27.18,72043.0,27.25,27.29,27.18,27.18,72043.0
2024-12-04 14:00:00,27.18,27.2,27.07,27.13,81184.0,27.18,27.2,27.07,27.13,81184.0
2024-12-04 14:10:00,27.15,27.18,27.11,27.15,33440.0,27.15,27.18,27.11,27.15,33440.0
2024-12-04 14:20:00,27.15,27.17,27.04,27.15,91054.0,27.15,27.17,27.04,27.15,91054.0
2024-12-04 14:30:00,27.13,27.15,27.02,27.05,72400.0,27.13,27.15,27.02,27.05,72400.0
2024-12-04 14:40:00,27.06,27.06,26.92,26.98,192506.0,27.06,27.06,26.92,26.98,192506.0
2024-12-04 14:50:00,26.97,27.09,26.88,26.95,172407.0,26.97,27.09,26.88,26.95,172407.0
2024-12-04 15:00:00,26.98,27.14,26.9,27.08,336215.0,26.98,27.14,26.9,27.08,336215.0
2024-12-04 15:10:00,27.09,27.17,26.99,27.0,136455.0,27.09,27.17,26.99,27.0,136455.0
2024-12-04 15:20:00,27.0,27.06,26.96,26.96,77986.0,27.0,27.06,26.96,26.96,77986.0
2024-12-04 15:30:00,26.96,27.09,26.89,26.94,246572.0,26.96,27.09,26.89,26.94,246572.0
2024-12-04 15:40:00,26.93,27.04,26.87,26.99,194889.0,26.93,27.04,26.87,26.99,194889.0
2024-12-04 15:50:00,27.0,27.09,26.96,27.06,288075.0,27.0,27.09,26.96,27.06,288075.0
2024-12-05 09:30:00,27.0,27.32,26.94,27.25,275279.0,27.0,27.32,26.94,27.25,275279.0
2024-12-05 09:40:00,27.26,27.45,27.2,27.26,194439.0,27.26,27.45,27.2,27.26,194439.0
2024-12-05 09:50:00,27.27,27.46,27.24,27.41,176334.0,27.27,27.46,27.24,27.41,176334.0
2024-12-05 10:00:00,27.43,27.43,27.13,27.25,173846.0,27.43,27.43,27.13,27.25,173846.0
2024-12-05 10:10:00,27.23,27.23,27.02,27.1,170238.0,27.23,27.23,27.02,27.1,170238.0
2024-12-05 10:20:00,27.11,27.35,27.08,27.18,211026.0,27.11,27.35,27.08,27.18,211026.0
2024-12-05 10:30:00,27.16,27.19,26.87,26.87,194243.0,27.16,27.19,26.87,26.87,194243.0
2024-12-05 10:40:00,26.89,27.02,26.77,26.97,264126.0,26.89,27.02,26.77,26.97,264126.0
2024-12-05 10:50:00,26.95,26.96,26.63,26.67,306088.0,26.95,26.96,26.63,26.67,306088.0
2024-12-05 11:00:00,26.66,26.73,26.51,26.69,320149.0,26.66,26.73,26.51,26.69,320149.0
2024-12-05 11:10:00,26.69,26.75,26.44,26.46,189968.0,26.69,26.75,26.44,26.46,189968.0
2024-12-05 11:20:00,26.46,26.47,26.24,26.41,287919.0,26.46,26.47,26.24,26.41,287919.0
2024-12-05 11:30:00,26.43,26.53,26.38,26.41,147675.0,26.43,26.53,26.38,26.41,147675.0
2024-12-05 11:40:00,26.42,26.5,26.35,26.47,101077.0,26.42,26.5,26.35,26.47,101077.0
2024-12-05 11:50:00,26.48,26.64,26.46,26.62,127722.0,26.48,26.64,26.46,26.62,127722.0
2024-12-05 12:00:00,26.62,26.73,26.55,26.71,137058.0,26.62,26.73,26.55,26.71,137058.0
2024-12-05 12:10:00,26.71,26.72,26.6,26.65,79858.0,26.71,26.72,26.6,26.65,79858.0
2024-12-05 12:20:00,26.64,26.64,26.43,26.43,98579.0,26.64,26.64,26.43,26.43,98579.0
2024-12-05 12:30:00,26.42,26.47,26.3,26.45,125751.0,26.42,26.47,26.3,26.45,125751.0
2024-12-05 12:40:00,26.43,26.53,26.39,26.51,91370.0,26.43,26.53,26.39,26.51,91370.0
2024-12-05 12:50:00,26.53,26.54,26.42,26.45,56564.0,26.53,26.54,26.42,26.45,56564.0
2024-12-05 13:00:00,26.46,26.51,26.45,26.48,43794.0,26.46,26.51,26.45,26.48,43794.0
2024-12-05 13:10:00,26.49,26.5,26.33,26.34,85286.0,26.49,26.5,26.33,26.34,85286.0
2024-12-05 13:20:00,26.33,26.39,26.15,26.19,231960.0,26.33,26.39,26.15,26.19,231960.0
2024-12-05 13:30:00,26.18,26.37,26.15,26.36,105420.0,26.18,26.37,26.15,26.36,105420.0
2024-12-05 13:40:00,26.35,28.39,26.27,28.39,1931992.0,26.35,28.39,26.27,28.39,1931992.0
2024-12-05 13:50:00,29.81,30.74,28.15,28.38,7323583.0,29.81,30.74,28.15,28.38,7323583.0
2024-12-05 14:00:00,28.41,29.46,28.36,29.05,2858485.0,28.41,29.46,28.36,29.05,2858485.0
2024-12-05 14:10:00,29.02,30.25,28.96,29.3,3051050.0,29.02,30.25,28.96,29.3,3051050.0
2024-12-05 14:20:00,29.32,29.8,29.1,29.4,1524200.0,29.32,29.8,29.1,29.4,1524200.0
2024-12-05 14:30:00,29.37,30.32,29.13,30.2,2064037.0,29.37,30.32,29.13,30.2,2064037.0
2024-12-05 14:40:00,30.18,30.87,29.77,30.06,3116573.0,30.18,30.87,29.77,30.06,3116573.0
2024-12-05 14:50:00,30.05,30.57,30.04,30.36,1400356.0,30.05,30.57,30.04,30.36,1400356.0
2024-12-05 15:00:00,30.37,30.79,29.91,29.91,1521717.0,30.37,30.79,29.91,29.91,1521717.0
2024-12-05 15:10:00,29.93,30.1,29.58,29.95,1316818.0,29.93,30.1,29.58,29.95,1316818.0
2024-12-05 15:20:00,29.94,29.98,28.8,28.83,1488541.0,29.94,29.98,28.8,28.83,1488541.0
2024-12-05 15:30:00,28.85,29.09,28.54,28.77,1034769.0,28.85,29.09,28.54,28.77,1034769.0
2024-12-05 15:40:00,28.76,28.85,28.35,28.56,1024613.0,28.76,28.85,28.35,28.56,1024613.0
2024-12-05 15:50:00,28.57,28.65,28.31,28.61,1134693.0,28.57,28.65,28.31,28.61,1134693.0
2024-12-06 09:30:00,29.12,29.3,28.48,29.05,1027544.0,29.12,29.3,28.48,29.05,1027544.0
2024-12-06 09:40:00,29.03,29.03,28.51,28.58,561619.0,29.03,29.03,28.51,28.58,561619.0
2024-12-06 09:50:00,28.58,28.92,28.17,28.48,821619.0,28.58,28.92,28.17,28.48,821619.0
2024-12-06 10:00:00,28.47,28.49,28.11,28.39,488141.0,28.47,28.49,28.11,28.39,488141.0
2024-12-06 10:10:00,28.4,28.53,28.13,28.19,367100.0,28.4,28.53,28.13,28.19,367100.0
2024-12-06 10:20:00,28.17,28.47,28.11,28.35,393814.0,28.17,28.47,28.11,28.35,393814.0
2024-12-06 10:30:00,28.35,28.5,28.2,28.38,258987.0,28.35,28.5,28.2,28.38,258987.0
2024-12-06 10:40:00,28.38,28.75,28.31,28.59,406235.0,28.38,28.75,28.31,28.59,406235.0
2024-12-06 10:50:00,28.62,28.92,28.58,28.85,345887.0,28.62,28.92,28.58,28.85,345887.0
2024-12-06 11:00:00,28.86,28.9,28.6,28.61,248732.0,28.86,28.9,28.6,28.61,248732.0
2024-12-06 11:10:00,28.61,28.7,28.41,28.41,213327.0,28.61,28.7,28.41,28.41,213327.0
2024-12-06 11:20:00,28.41,28.63,28.34,28.6,195399.0,28.41,28.63,28.34,28.6,195399.0
2024-12-06 11:30:00,28.59,28.62,28.44,28.57,165554.0,28.59,28.62,28.44,28.57,165554.0
2024-12-06 11:40:00,28.58,28.89,28.55,28.76,233982.0,28.58,28.89,28.55,28.76,233982.0
2024-12-06 11:50:00,28.78,28.87,28.75,28.75,150312.0,28.78,28.87,28.75,28.75,150312.0
2024-12-06 12:00:00,28.76,28.77,28.56,28.69,198940.0,28.76,28.77,28.56,28.69,198940.0
2024-12-06 12:10:00,28.69,28.7,28.5,28.55,178035.0,28.69,28.7,28.5,28.55,178035.0
2024-12-06 12:20:00,28.55,28.6,28.4,28.43,181592.0,28.55,28.6,28.4,28.43,181592.0
2024-12-06 12:30:00,28.42,28.58,28.4,28.45,121362.0,28.42,28.58,28.4,28.45,121362.0
2024-12-06 12:40:00,28.45,28.45,28.2,28.28,307326.0,28.45,28.45,28.2,28.28,307326.0
2024-12-06 12:50:00,28.26,28.5,28.26,28.42,133368.0,28.26,28.5,28.26,28.42,133368.0
2024-12-06 13:00:00,28.44,28.7,28.43,28.61,164089.0,28.44,28.7,28.43,28.61,164089.0
2024-12-06 13:10:00,28.62,28.68,28.55,28.61,79848.0,28.62,28.68,28.55,28.61,79848.0
2024-12-06 13:20:00,28.61,28.64,28.46,28.57,80892.0,28.61,28.64,28.46,28.57,80892.0
2024-12-06 13:30:00,28.58,28.64,28.51,28.56,94935.0,28.58,28.64,28.51,28.56,94935.0
2024-12-06 13:40:00,28.57,29.35,28.56,29.19,921348.0,28.57,29.35,28.56,29.19,921348.0
2024-12-06 13:50:00,29.19,29.24,28.96,29.14,544207.0,29.19,29.24,28.96,29.14,544207.0
2024-12-06 14:00:00,29.13,29.34,28.87,28.92,552091.0,29.13,29.34,28.87,28.92,552091.0
2024-12-06 14:10:00,28.92,29.1,28.77,28.88,261669.0,28.92,29.1,28.77,28.88,261669.0
2024-12-06 14:20:00,28.88,29.17,28.85,29.04,223091.0,28.88,29.17,28.85,29.04,223091.0
2024-12-06 14:30:00,29.03,29.03,28.85,28.92,125988.0,29.03,29.03,28.85,28.92,125988.0
2024-12-06 14:40:00,28.93,29.05,28.91,28.96,117731.0,28.93,29.05,28.91,28.96,117731.0
2024-12-06 14:50:00,28.96,28.99,28.75,28.77,139263.0,28.96,28.99,28.75,28.77,139263.0
2024-12-06 15:00:00,28.77,28.93,28.7,28.87,217812.0,28.77,28.93,28.7,28.87,217812.0
2024-12-06 15:10:00,28.85,29.0,28.78,28.93,113716.0,28.85,29.0,28.78,28.93,113716.0
2024-12-06 15:20:00,28.93,28.94,28.73,28.82,157056.0,28.93,28.94,28.73,28.82,157056.0
2024-12-06 15:30:00,28.81,28.87,28.72,28.78,208527.0,28.81,28.87,28.72,28.78,208527.0
2024-12-06 15:40:00,28.79,29.0,28.75,28.97,213755.0,28.79,29.0,28.75,28.97,213755.0
2024-12-06 15:50:00,28.98,29.09,28.89,29.02,672916.0,28.98,29.09,28.89,29.02,672916.0
2024-12-09 09:30:00,29.0,29.14,28.56,28.71,652889.0,29.0,29.14,28.56,28.71,652889.0
2024-12-09 09:40:00,28.71,28.99,28.62,28.95,362395.0,28.71,28.99,28.62,28.95,362395.0
2024-12-09 09:50:00,28.92,29.04,28.72,28.89,256598.0,28.92,29.04,28.72,28.89,256598.0
2024-12-09 10:00:00,28.9,29.34,28.88,28.91,377944.0,28.9,29.34,28.88,28.91,377944.0
2024-12-09 10:10:00,28.92,28.98,28.81,28.84,176435.0,28.92,28.98,28.81,28.84,176435.0
2024-12-09 10:20:00,28.81,28.87,28.57,28.59,243034.0,28.81,28.87,28.57,28.59,243034.0
2024-12-09 10:30:00,28.61,28.74,28.44,28.64,333994.0,28.61,28.74,28.44,28.64,333994.0
2024-12-09 10:40:00,28.65,28.83,28.56,28.68,148979.0,28.65,28.83,28.56,28.68,148979.0
2024-12-09 10:50:00,28.7,28.89,28.69,28.7,176220.0,28.7,28.89,28.69,28.7,176220.0
2024-12-09 11:00:00,28.72,28.83,28.62,28.62,84663.0,28.72,28.83,28.62,28.62,84663.0
2024-12-09 11:10:00,28.62,29.14,28.56,29.13,300443.0,28.62,29.14,28.56,29.13,300443.0
2024-12-09 11:20:00,29.14,29.23,29.08,29.13,264810.0,29.14,29.23,29.08,29.13,264810.0
2024-12-09 11:30:00,29.13,29.65,29.02,29.59,465818.0,29.13,29.65,29.02,29.59,465818.0
2024-12-09 11:40:00,29.58,29.85,29.44,29.84,599628.0,29.58,29.85,29.44,29.84,599628.0
2024-12-09 11:50:00,29.84,29.86,29.51,29.58,291955.0,29.84,29.86,29.51,29.58,291955.0
2024-12-09 12:00:00,29.6,29.74,29.41,29.45,269522.0,29.6,29.74,29.41,29.45,269522.0
2024-12-09 12:10:00,29.46,29.55,29.36,29.51,214652.0,29.46,29.55,29.36,29.51,214652.0
2024-12-09 12:20:00,29.51,29.53,29.25,29.33,150195.0,29.51,29.53,29.25,29.33,150195.0
2024-12-09 12:30:00,29.31,29.42,29.25,29.34,107697.0,29.31,29.42,29.25,29.34,107697.0
2024-12-09 12:40:00,29.39,29.45,29.32,29.41,86591.0,29.39,29.45,29.32,29.41,86591.0
2024-12-09 12:50:00,29.43,29.45,29.17,29.2,181032.0,29.43,29.45,29.17,29.2,181032.0
2024-12-09 13:00:00,29.22,29.28,29.02,29.28,200780.0,29.22,29.28,29.02,29.28,200780.0
2024-12-09 13:10:00,29.26,29.47,29.17,29.47,133204.0,29.26,29.47,29.17,29.47,133204.0
2024-12-09 13:20:00,29.45,29.49,29.32,29.35,114522.0,29.45,29.49,29.32,29.35,114522.0
2024-12-09 13:30:00,29.35,29.39,29.29,29.29,64346.0,29.35,29.39,29.29,29.29,64346.0
2024-12-09 13:40:00,29.32,29.39,29.07,29.14,131137.0,29.32,29.39,29.07,29.14,131137.0
2024-12-09 13:50:00,29.11,29.14,29.03,29.08,96691.0,29.11,29.14,29.03,29.08,96691.0
2024-12-09 14:00:00,29.07,29.1,28.92,29.01,184686.0,29.07,29.1,28.92,29.01,184686.0
2024-12-09 14:10:00,29.01,29.06,28.97,29.01,112690.0,29.01,29.06,28.97,29.01,112690.0
2024-12-09 14:20:00,29.02,29.05,28.89,28.98,112834.0,29.02,29.05,28.89,28.98,112834.0
2024-12-09 14:30:00,29.0,29.0,28.72,28.83,125059.0,29.0,29.0,28.72,28.83,125059.0
2024-12-09 14:40:00,28.82,28.85,28.62,28.79,197755.0,28.82,28.85,28.62,28.79,197755.0
2024-12-09 14:50:00,28.78,28.82,28.73,28.76,95974.0,28.78,28.82,28.73,28.76,95974.0
2024-12-09 15:00:00,28.76,28.9,28.7,28.81,103787.0,28.76,28.9,28.7,28.81,103787.0
2024-12-09 15:10:00,28.82,28.92,28.75,28.81,135556.0,28.82,28.92,28.75,28.81,135556.0
2024-12-09 15:20:00,28.8,28.82,28.57,28.64,159143.0,28.8,28.82,28.57,28.64,159143.0
2024-12-09 15:30:00,28.63,28.65,28.49,28.56,192798.0,28.63,28.65,28.49,28.56,192798.0
2024-12-09 15:40:00,28.56,28.65,28.45,28.47,176130.0,28.56,28.65,28.45,28.47,176130.0
2024-12-09 15:50:00,28.47,28.47,27.74,27.93,1190375.0,28.47,28.47,27.74,27.93,1190375.0
2024-12-10 09:30:00,27.88,28.39,27.6,28.18,543932.0,27.88,28.39,27.6,28.18,543932.0
2024-12-10 09:40:00,28.15,28.22,27.7,27.75,314460.0,28.15,28.22,27.7,27.75,314460.0
2024-12-10 09:50:00,27.75,27.75,27.4,27.71,378135.0,27.75,27.75,27.4,27.71,378135.0
2024-12-10 10:00:00,27.7,28.01,27.69,27.85,231591.0,27.7,28.01,27.69,27.85,231591.0
2024-12-10 10:10:00,27.87,27.88,27.64,27.8,177686.0,27.87,27.88,27.64,27.8,177686.0
2024-12-10 10:20:00,27.79,27.88,27.63,27.66,196769.0,27.79,27.88,27.63,27.66,196769.0
2024-12-10 10:30:00,27.66,27.83,27.53,27.8,179922.0,27.66,27.83,27.53,27.8,179922.0
2024-12-10 10:40:00,27.81,28.05,27.66,27.95,191561.0,27.81,28.05,27.66,27.95,191561.0
2024-12-10 10:50:00,27.92,27.97,27.77,27.87,89666.0,27.92,27.97,27.77,27.87,89666.0
2024-12-10 11:00:00,27.92,28.08,27.64,27.72,322957.0,27.92,28.08,27.64,27.72,322957.0
2024-12-10 11:10:00,27.72,27.88,27.6,27.82,134809.0,27.72,27.88,27.6,27.82,134809.0
2024-12-10 11:20:00,27.82,27.87,27.75,27.8,65663.0,27.82,27.87,27.75,27.8,65663.0
2024-12-10 11:30:00,27.78,27.81,27.51,27.52,168238.0,27.78,27.81,27.51,27.52,168238.0
2024-12-10 11:40:00,27.54,27.63,27.45,27.58,167633.0,27.54,27.63,27.45,27.58,167633.0
2024-12-10 11:50:00,27.58,27.78,27.57,27.75,120166.0,27.58,27.78,27.57,27.75,120166.0
2024-12-10 12:00:00,27.76,27.8,27.71,27.75,80391.0,27.76,27.8,27.71,27.75,80391.0
2024-12-10 12:10:00,27.75,27.79,27.54,27.57,71340.0,27.75,27.79,27.54,27.57,71340.0
2024-12-10 12:20:00,27.58,27.67,27.46,27.62,158379.0,27.58,27.67,27.46,27.62,158379.0
2024-12-10 12:30:00,27.61,27.7,27.44,27.58,124952.0,27.61,27.7,27.44,27.58,124952.0
2024-12-10 12:40:00,27.58,27.64,27.5,27.58,120059.0,27.58,27.64,27.5,27.58,120059.0
2024-12-10 12:50:00,27.58,27.6,27.42,27.46,110116.0,27.58,27.6,27.42,27.46,110116.0
2024-12-10 13:00:00,27.44,27.49,27.33,27.4,221271.0,27.44,27.49,27.33,27.4,221271.0
2024-12-10 13:10:00,27.38,27.53,27.36,27.5,134499.0,27.38,27.53,27.36,27.5,134499.0
2024-12-10 13:20:00,27.49,27.55,27.31,27.4,210672.0,27.49,27.55,27.31,27.4,210672.0
2024-12-10 13:30:00,27.41,27.52,27.37,27.49,80668.0,27.41,27.52,27.37,27.49,80668.0
2024-12-10 13:40:00,27.49,27.57,27.36,27.4,135526.0,27.49,27.57,27.36,27.4,135526.0
2024-12-10 13:50:00,27.39,27.4,27.21,27.31,249078.0,27.39,27.4,27.21,27.31,249078.0
2024-12-10 14:00:00,27.33,27.34,26.9,26.98,444419.0,27.33,27.34,26.9,26.98,444419.0
2024-12-10 14:10:00,26.99,27.25,26.91,27.24,261785.0,26.99,27.25,26.91,27.24,261785.0
2024-12-10 14:20:00,27.25,27.29,27.12,27.22,173833.0,27.25,27.29,27.12,27.22,173833.0
2024-12-10 14:30:00,27.22,27.23,27.03,27.16,136787.0,27.22,27.23,27.03,27.16,136787.0
2024-12-10 14:40:00,27.14,27.2,26.97,27.0,119058.0,27.14,27.2,26.97,27.0,119058.0
2024-12-10 14:50:00,27.01,27.1,26.95,27.05,137417.0,27.01,27.1,26.95,27.05,137417.0
2024-12-10 15:00:00,27.04,27.07,26.85,26.92,221172.0,27.04,27.07,26.85,26.92,221172.0
2024-12-10 15:10:00,26.91,27.05,26.87,27.01,187274.0,26.91,27.05,26.87,27.01,187274.0
2024-12-10 15:20:00,27.01,27.35,27.0,27.2,418325.0,27.01,27.35,27.0,27.2,418325.0
2024-12-10 15:30:00,27.19,27.19,26.91,26.95,373486.0,27.19,27.19,26.91,26.95,373486.0
2024-12-10 15:40:00,26.95,27.11,26.93,27.1,280010.0,26.95,27.11,26.93,27.1,280010.0
2024-12-10 15:50:00,27.1,27.1,26.88,26.95,774977.0,27.1,27.1,26.88,26.95,774977.0
2024-12-11 09:30:00,27.75,28.95,27.51,28.36,1712285.0,27.75,28.95,27.51,28.36,1712285.0
2024-12-11 09:40:00,28.39,29.09,28.35,28.84,1126293.0,28.39,29.09,28.35,28.84,1126293.0
2024-12-11 09:50:00,28.87,28.87,28.22,28.65,586896.0,28.87,28.87,28.22,28.65,586896.0
2024-12-11 10:00:00,28.63,29.08,28.57,28.65,523773.0,28.63,29.08,28.57,28.65,523773.0
2024-12-11 10:10:00,28.65,28.67,28.3,28.65,361466.0,28.65,28.67,28.3,28.65,361466.0
2024-12-11 10:20:00,28.63,28.77,28.26,28.51,350878.0,28.63,28.77,28.26,28.51,350878.0
2024-12-11 10:30:00,28.52,28.93,28.52,28.63,318946.0,28.52,28.93,28.52,28.63,318946.0
2024-12-11 10:40:00,28.64,28.7,28.42,28.53,247161.0,28.64,28.7,28.42,28.53,247161.0
2024-12-11 10:50:00,28.52,29.55,28.52,29.38,1018963.0,28.52,29.55,28.52,29.38,1018963.0
2024-12-11 11:00:00,29.38,29.64,29.13,29.15,725371.0,29.38,29.64,29.13,29.15,725371.0
2024-12-11 11:10:00,29.12,29.32,28.92,29.27,354895.0,29.12,29.32,28.92,29.27,354895.0
2024-12-11 11:20:00,29.27,29.35,29.06,29.08,275991.0,29.27,29.35,29.06,29.08,275991.0
2024-12-11 11:30:00,29.08,29.33,29.04,29.17,255102.0,29.08,29.33,29.04,29.17,255102.0
2024-12-11 11:40:00,29.2,29.54,29.04,29.33,309679.0,29.2,29.54,29.04,29.33,309679.0
2024-12-11 11:50:00,29.33,29.53,29.28,29.39,276977.0,29.33,29.53,29.28,29.39,276977.0
2024-12-11 12:00:00,29.42,29.69,29.41,29.55,480828.0,29.42,29.69,29.41,29.55,480828.0
2024-12-11 12:10:00,29.54,29.67,29.42,29.6,318191.0,29.54,29.67,29.42,29.6,318191.0
2024-12-11 12:20:00,29.59,29.81,29.57,29.63,445225.0,29.59,29.81,29.57,29.63,445225.0
2024-12-11 12:30:00,29.62,30.06,29.62,29.87,839827.0,29.62,30.06,29.62,29.87,839827.0
2024-12-11 12:40:00,29.86,30.16,29.61,29.65,835640.0,29.86,30.16,29.61,29.65,835640.0
2024-12-11 12:50:00,29.67,29.74,29.37,29.71,459369.0,29.67,29.74,29.37,29.71,459369.0
2024-12-11 13:00:00,29.73,30.1,29.69,29.83,594201.0,29.73,30.1,29.69,29.83,594201.0
2024-12-11 13:10:00,29.8,29.88,29.51,29.51,318003.0,29.8,29.88,29.51,29.51,318003.0
2024-12-11 13:20:00,29.52,29.6,29.42,29.53,313075.0,29.52,29.6,29.42,29.53,313075.0
2024-12-11 13:30:00,29.53,29.6,29.21,29.37,408373.0,29.53,29.6,29.21,29.37,408373.0
2024-12-11 13:40:00,29.39,29.55,29.09,29.54,369215.0,29.39,29.55,29.09,29.54,369215.0
2024-12-11 13:50:00,29.54,29.6,29.34,29.45,184483.0,29.54,29.6,29.34,29.45,184483.0
2024-12-11 14:00:00,29.47,29.48,29.22,29.29,177710.0,29.47,29.48,29.22,29.29,177710.0
2024-12-11 14:10:00,29.29,29.35,28.96,29.05,322754.0,29.29,29.35,28.96,29.05,322754.0
2024-12-11 14:20:00,29.06,29.23,29.0,29.14,212680.0,29.06,29.23,29.0,29.14,212680.0
2024-12-11 14:30:00,29.15,29.16,28.9,28.97,215958.0,29.15,29.16,28.9,28.97,215958.0
2024-12-11 14:40:00,28.99,29.06,28.92,28.93,105064.0,28.99,29.06,28.92,28.93,105064.0
2024-12-11 14:50:00,28.96,29.11,28.92,29.03,136384.0,28.96,29.11,28.92,29.03,136384.0
2024-12-11 15:00:00,29.03,29.32,29.01,29.3,206506.0,29.03,29.32,29.01,29.3,206506.0
2024-12-11 15:10:00,29.29,29.42,29.2,29.24,163414.0,29.29,29.42,29.2,29.24,163414.0
2024-12-11 15:20:00,29.23,29.35,29.21,29.3,127248.0,29.23,29.35,29.21,29.3,127248.0
2024-12-11 15:30:00,29.32,29.32,28.77,28.82,338919.0,29.32,29.32,28.77,28.82,338919.0
2024-12-11 15:40:00,28.82,28.99,28.76,28.99,259529.0,28.82,28.99,28.76,28.99,259529.0
2024-12-11 15:50:00,28.97,29.05,28.85,29.0,502215.0,28.97,29.05,28.85,29.0,502215.0
2024-12-12 09:30:00,28.9,29.6,28.87,29.27,815338.0,28.9,29.6,28.87,29.27,815338.0
2024-12-12 09:40:00,29.27,29.37,28.92,29.1,333919.0,29.27,29.37,28.92,29.1,333919.0
2024-12-12 09:50:00,29.08,29.35,28.96,29.28,161100.0,29.08,29.35,28.96,29.28,161100.0
2024-12-12 10:00:00,29.26,29.39,29.02,29.04,156503.0,29.26,29.39,29.02,29.04,156503.0
2024-12-12 10:10:00,29.02,29.17,28.81,29.16,271307.0,29.02,29.17,28.81,29.16,271307.0
2024-12-12 10:20:00,29.14,29.19,28.83,28.97,134392.0,29.14,29.19,28.83,28.97,134392.0
2024-12-12 10:30:00,28.96,28.99,28.78,28.88,198855.0,28.96,28.99,28.78,28.88,198855.0
2024-12-12 10:40:00,28.88,29.03,28.71,28.94,275111.0,28.88,29.03,28.71,28.94,275111.0
2024-12-12 10:50:00,28.94,29.32,28.88,29.31,219784.0,28.94,29.32,28.88,29.31,219784.0
2024-12-12 11:00:00,29.3,29.5,29.13,29.27,309515.0,29.3,29.5,29.13,29.27,309515.0
2024-12-12 11:10:00,29.29,29.34,29.22,29.25,100086.0,29.29,29.34,29.22,29.25,100086.0
2024-12-12 11:20:00,29.27,29.35,29.15,29.18,131712.0,29.27,29.35,29.15,29.18,131712.0
2024-12-12 11:30:00,29.2,29.24,29.06,29.22,129290.0,29.2,29.24,29.06,29.22,129290.0
2024-12-12 11:40:00,29.22,29.22,28.89,29.05,149611.0,29.22,29.22,28.89,29.05,149611.0
2024-12-12 11:50:00,29.05,29.39,29.03,29.29,208200.0,29.05,29.39,29.03,29.29,208200.0
2024-12-12 12:00:00,29.3,29.58,29.27,29.45,331569.0,29.3,29.58,29.27,29.45,331569.0
2024-12-12 12:10:00,29.43,29.66,29.33,29.57,269313.0,29.43,29.66,29.33,29.57,269313.0
2024-12-12 12:20:00,29.56,29.62,29.11,29.13,278117.0,29.56,29.62,29.11,29.13,278117.0
2024-12-12 12:30:00,29.12,29.22,29.03,29.07,105823.0,29.12,29.22,29.03,29.07,105823.0
2024-12-12 12:40:00,29.06,29.16,29.04,29.16,162215.0,29.06,29.16,29.04,29.16,162215.0
2024-12-12 12:50:00,29.2,29.27,29.18,29.25,117063.0,29.2,29.27,29.18,29.25,117063.0
2024-12-12 13:00:00,29.26,29.32,29.21,29.32,84259.0,29.26,29.32,29.21,29.32,84259.0
2024-12-12 13:10:00,29.31,29.32,29.07,29.08,116884.0,29.31,29.32,29.07,29.08,116884.0
2024-12-12 13:20:00,29.07,29.27,29.05,29.19,58985.0,29.07,29.27,29.05,29.19,58985.0
2024-12-12 13:30:00,29.17,29.18,28.97,29.16,186482.0,29.17,29.18,28.97,29.16,186482.0
2024-12-12 13:40:00,29.17,29.19,29.03,29.07,58886.0,29.17,29.19,29.03,29.07,58886.0
2024-12-12 13:50:00,29.09,29.11,28.88,28.97,141172.0,29.09,29.11,28.88,28.97,141172.0
2024-12-12 14:00:00,28.93,29.04,28.83,29.04,253659.0,28.93,29.04,28.83,29.04,253659.0
2024-12-12 14:10:00,29.01,29.06,28.95,28.96,120266.0,29.01,29.06,28.95,28.96,120266.0
2024-12-12 14:20:00,28.96,29.05,28.87,28.89,92638.0,28.96,29.05,28.87,28.89,92638.0
2024-12-12 14:30:00,28.89,28.91,28.75,28.82,152926.0,28.89,28.91,28.75,28.82,152926.0
2024-12-12 14:40:00,28.83,28.99,28.83,28.91,103898.0,28.83,28.99,28.83,28.91,103898.0
2024-12-12 14:50:00,28.9,29.03,28.9,28.97,86185.0,28.9,29.03,28.9,28.97,86185.0
2024-12-12 15:00:00,28.96,29.01,28.91,28.99,68856.0,28.96,29.01,28.91,28.99,68856.0
2024-12-12 15:10:00,28.98,28.98,28.78,28.79,110073.0,28.98,28.98,28.78,28.79,110073.0
2024-12-12 15:20:00,28.8,28.86,28.61,28.64,187968.0,28.8,28.86,28.61,28.64,187968.0
2024-12-12 15:30:00,28.65,28.78,28.58,28.76,156392.0,28.65,28.78,28.58,28.76,156392.0
2024-12-12 15:40:00,28.76,28.83,28.75,28.75,115596.0,28.76,28.83,28.75,28.75,115596.0
2024-12-12 15:50:00,28.75,28.81,28.67,28.72,352909.0,28.75,28.81,28.67,28.72,352909.0
2024-12-13 09:30:00,28.7,28.86,28.32,28.5,494722.0,28.7,28.86,28.32,28.5,494722.0
2024-12-13 09:40:00,28.53,28.63,28.38,28.53,222818.0,28.53,28.63,28.38,28.53,222818.0
2024-12-13 09:50:00,28.52,28.69,28.31,28.59,231975.0,28.52,28.69,28.31,28.59,231975.0
2024-12-13 10:00:00,28.58,28.6,28.27,28.33,197973.0,28.58,28.6,28.27,28.33,197973.0
2024-12-13 10:10:00,28.34,28.35,28.18,28.23,199146.0,28.34,28.35,28.18,28.23,199146.0
2024-12-13 10:20:00,28.24,28.32,28.15,28.28,170306.0,28.24,28.32,28.15,28.28,170306.0
2024-12-13 10:30:00,28.29,28.4,28.26,28.3,121988.0,28.29,28.4,28.26,28.3,121988.0
2024-12-13 10:40:00,28.31,28.37,28.17,28.32,104904.0,28.31,28.37,28.17,28.32,104904.0
2024-12-13 10:50:00,28.31,28.31,28.07,28.08,141786.0,28.31,28.31,28.07,28.08,141786.0
2024-12-13 11:00:00,28.08,28.18,27.96,28.18,248974.0,28.08,28.18,27.96,28.18,248974.0
2024-12-13 11:10:00,28.18,28.24,28.05,28.18,105738.0,28.18,28.24,28.05,28.18,105738.0
2024-12-13 11:20:00,28.18,28.34,28.16,28.34,85199.0,28.18,28.34,28.16,28.34,85199.0
2024-12-13 11:30:00,28.34,28.71,28.34,28.57,232695.0,28.34,28.71,28.34,28.57,232695.0
2024-12-13 11:40:00,28.58,28.67,28.51,28.62,92223.0,28.58,28.67,28.51,28.62,92223.0
2024-12-13 11:50:00,28.63,28.74,28.58,28.66,137325.0,28.63,28.74,28.58,28.66,137325.0
2024-12-13 12:00:00,28.64,28.71,28.57,28.7,106507.0,28.64,28.71,28.57,28.7,106507.0
2024-12-13 12:10:00,28.71,28.79,28.59,28.71,128871.0,28.71,28.79,28.59,28.71,128871.0
2024-12-13 12:20:00,28.7,28.73,28.59,28.62,70362.0,28.7,28.73,28.59,28.62,70362.0
2024-12-13 12:30:00,28.61,28.61,28.48,28.5,68550.0,28.61,28.61,28.48,28.5,68550.0
2024-12-13 12:40:00,28.48,28.53,28.44,28.5,52834.0,28.48,28.53,28.44,28.5,52834.0
2024-12-13 12:50:00,28.49,28.56,28.46,28.48,41936.0,28.49,28.56,28.46,28.48,41936.0
2024-12-13 13:00:00,28.49,28.49,28.3,28.34,110029.0,28.49,28.49,28.3,28.34,110029.0
2024-12-13 13:10:00,28.33,28.4,28.3,28.39,48066.0,28.33,28.4,28.3,28.39,48066.0
2024-12-13 13:20:00,28.42,28.53,28.37,28.5,94477.0,28.42,28.53,28.37,28.5,94477.0
2024-12-13 13:30:00,28.51,28.52,28.47,28.51,52177.0,28.51,28.52,28.47,28.51,52177.0
2024-12-13 13:40:00,28.5,28.52,28.32,28.36,59234.0,28.5,28.52,28.32,28.36,59234.0
2024-12-13 13:50:00,28.34,28.36,28.24,28.24,60059.0,28.34,28.36,28.24,28.24,60059.0
2024-12-13 14:00:00,28.27,28.27,28.15,28.24,166340.0,28.27,28.27,28.15,28.24,166340.0
2024-12-13 14:10:00,28.24,28.26,28.16,28.21,75696.0,28.24,28.26,28.16,28.21,75696.0
2024-12-13 14:20:00,28.2,28.23,28.06,28.12,83186.0,28.2,28.23,28.06,28.12,83186.0
2024-12-13 14:30:00,28.13,28.18,28.1,28.16,56531.0,28.13,28.18,28.1,28.16,56531.0
2024-12-13 14:40:00,28.15,28.2,28.13,28.16,60970.0,28.15,28.2,28.13,28.16,60970.0
2024-12-13 14:50:00,28.16,28.16,27.97,28.13,156768.0,28.16,28.16,27.97,28.13,156768.0
2024-12-13 15:00:00,28.14,28.2,28.03,28.06,147369.0,28.14,28.2,28.03,28.06,147369.0
2024-12-13 15:10:00,28.07,28.11,28.05,28.07,69267.0,28.07,28.11,28.05,28.07,69267.0
2024-12-13 15:20:00,28.06,28.17,28.06,28.12,102947.0,28.06,28.17,28.06,28.12,102947.0
2024-12-13 15:30:00,28.12,28.19,28.07,28.13,161174.0,28.12,28.19,28.07,28.13,161174.0
2024-12-13 15:40:00,28.12,28.13,28.04,28.07,124674.0,28.12,28.13,28.04,28.07,124674.0
2024-12-13 15:50:00,28.09,28.09,27.92,27.98,459688.0,28.09,28.09,27.92,27.98,459688.0
2024-12-16 09:30:00,27.7,27.8,27.35,27.51,663825.0,27.7,27.8,27.35,27.51,663825.0
2024-12-16 09:40:00,27.51,27.63,27.27,27.55,277457.0,27.51,27.63,27.27,27.55,277457.0
2024-12-16 09:50:00,27.57,27.83,27.37,27.7,269672.0,27.57,27.83,27.37,27.7,269672.0
2024-12-16 10:00:00,27.68,27.79,27.51,27.58,146072.0,27.68,27.79,27.51,27.58,146072.0
2024-12-16 10:10:00,27.57,27.6,27.35,27.53,180577.0,27.57,27.6,27.35,27.53,180577.0
2024-12-16 10:20:00,27.52,27.63,27.35,27.55,144890.0,27.52,27.63,27.35,27.55,144890.0
2024-12-16 10:30:00,27.57,27.68,27.46,27.63,156047.0,27.57,27.68,27.46,27.63,156047.0
2024-12-16 10:40:00,27.63,27.8,27.61,27.75,165426.0,27.63,27.8,27.61,27.75,165426.0
2024-12-16 10:50:00,27.74,27.81,27.54,27.59,153290.0,27.74,27.81,27.54,27.59,153290.0
2024-12-16 11:00:00,27.59,27.88,27.59,27.83,86067.0,27.59,27.88,27.59,27.83,86067.0
2024-12-16 11:10:00,27.85,27.91,27.73,27.91,73796.0,27.85,27.91,27.73,27.91,73796.0
2024-12-16 11:20:00,27.92,27.99,27.84,27.9,78667.0,27.92,27.99,27.84,27.9,78667.0
2024-12-16 11:30:00,27.88,27.94,27.76,27.94,74658.0,27.88,27.94,27.76,27.94,74658.0
2024-12-16 11:40:00,27.93,28.04,27.82,28.01,111156.0,27.93,28.04,27.82,28.01,111156.0
2024-12-16 11:50:00,28.0,28.09,27.93,28.03,112835.0,28.0,28.09,27.93,28.03,112835.0
2024-12-16 12:00:00,28.02,28.07,27.81,27.85,108560.0,28.02,28.07,27.81,27.85,108560.0
2024-12-16 12:10:00,27.86,27.91,27.81,27.86,61615.0,27.86,27.91,27.81,27.86,61615.0
2024-12-16 12:20:00,27.85,27.98,27.82,27.98,42858.0,27.85,27.98,27.82,27.98,42858.0
2024-12-16 12:30:00,27.97,28.02,27.94,27.99,49956.0,27.97,28.02,27.94,27.99,49956.0
2024-12-16 12:40:00,27.98,28.18,27.96,28.17,131915.0,27.98,28.18,27.96,28.17,131915.0
2024-12-16 12:50:00,28.18,28.19,28.03,28.18,139375.0,28.18,28.19,28.03,28.18,139375.0
2024-12-16 13:00:00,28.15,28.26,28.12,28.12,164694.0,28.15,28.26,28.12,28.12,164694.0
2024-12-16 13:10:00,28.13,28.26,28.05,28.23,91015.0,28.13,28.26,28.05,28.23,91015.0
2024-12-16 13:20:00,28.24,28.28,28.15,28.16,109875.0,28.24,28.28,28.15,28.16,109875.0
2024-12-16 13:30:00,28.2,28.22,28.08,28.08,69398.0,28.2,28.22,28.08,28.08,69398.0
2024-12-16 13:40:00,28.06,28.18,28.05,28.12,59882.0,28.06,28.18,28.05,28.12,59882.0
2024-12-16 13:50:00,28.15,28.16,28.04,28.1,44692.0,28.15,28.16,28.04,28.1,44692.0
2024-12-16 14:00:00,28.09,28.09,27.98,28.08,82524.0,28.09,28.09,27.98,28.08,82524.0
2024-12-16 14:10:00,28.09,28.16,28.03,28.12,53079.0,28.09,28.16,28.03,28.12,53079.0
2024-12-16 14:20:00,28.12,28.12,27.96,28.02,64834.0,28.12,28.12,27.96,28.02,64834.0
2024-12-16 14:30:00,28.02,28.03,27.96,28.0,42276.0,28.02,28.03,27.96,28.0,42276.0
2024-12-16 14:40:00,28.02,28.04,27.94,27.95,64971.0,28.02,28.04,27.94,27.95,64971.0
2024-12-16 14:50:00,27.94,28.15,27.94,28.14,59104.0,27.94,28.15,27.94,28.14,59104.0
2024-12-16 15:00:00,28.15,28.28,28.09,28.27,105771.0,28.15,28.28,28.09,28.27,105771.0
2024-12-16 15:10:00,28.28,28.28,28.18,28.24,82388.0,28.28,28.28,28.18,28.24,82388.0
2024-12-16 15:20:00,28.26,28.3,28.1,28.29,126466.0,28.26,28.3,28.1,28.29,126466.0
2024-12-16 15:30:00,28.28,28.33,28.22,28.28,140992.0,28.28,28.33,28.22,28.28,140992.0
2024-12-16 15:40:00,28.3,29.15,28.24,29.04,773661.0,28.3,29.15,28.24,29.04,773661.0
2024-12-16 15:50:00,29.05,29.59,28.98,29.44,1131769.0,29.05,29.59,28.98,29.44,1131769.0
2024-12-17 09:30:00,29.64,31.35,29.63,31.28,2246747.0,29.64,31.35,29.63,31.28,2246747.0
2024-12-17 09:40:00,31.26,31.42,30.06,30.45,1310739.0,31.26,31.42,30.06,30.45,1310739.0
2024-12-17 09:50:00,30.44,31.24,30.25,31.2,729843.0,30.44,31.24,30.25,31.2,729843.0
2024-12-17 10:00:00,31.18,31.23,30.67,31.03,756351.0,31.18,31.23,30.67,31.03,756351.0
2024-12-17 10:10:00,31.01,31.06,30.4,30.49,513945.0,31.01,31.06,30.4,30.49,513945.0
2024-12-17 10:20:00,30.46,31.2,30.4,31.09,693131.0,30.46,31.2,30.4,31.09,693131.0
2024-12-17 10:30:00,31.08,31.61,30.69,31.18,1017578.0,31.08,31.61,30.69,31.18,1017578.0
2024-12-17 10:40:00,31.17,31.18,30.74,30.86,316911.0,31.17,31.18,30.74,30.86,316911.0
2024-12-17 10:50:00,30.87,31.74,30.83,31.69,781978.0,30.87,31.74,30.83,31.69,781978.0
2024-12-17 11:00:00,31.69,31.88,31.3,31.41,697888.0,31.69,31.88,31.3,31.41,697888.0
2024-12-17 11:10:00,31.41,31.49,31.17,31.35,299484.0,31.41,31.49,31.17,31.35,299484.0
2024-12-17 11:20:00,31.35,31.73,31.11,31.62,425821.0,31.35,31.73,31.11,31.62,425821.0
2024-12-17 11:30:00,31.61,31.8,31.45,31.61,337875.0,31.61,31.8,31.45,31.61,337875.0
2024-12-17 11:40:00,31.64,31.65,31.06,31.11,332379.0,31.64,31.65,31.06,31.11,332379.0
2024-12-17 11:50:00,31.12,31.25,30.47,30.82,624856.0,31.12,31.25,30.47,30.82,624856.0
2024-12-17 12:00:00,30.84,30.84,29.9,30.52,764905.0,30.84,30.84,29.9,30.52,764905.0
2024-12-17 12:10:00,30.55,30.63,30.17,30.26,296842.0,30.55,30.63,30.17,30.26,296842.0
2024-12-17 12:20:00,30.27,30.43,30.0,30.29,326584.0,30.27,30.43,30.0,30.29,326584.0
2024-12-17 12:30:00,30.28,30.53,30.17,30.46,192124.0,30.28,30.53,30.17,30.46,192124.0
2024-12-17 12:40:00,30.49,30.64,30.3,30.57,146251.0,30.49,30.64,30.3,30.57,146251.0
2024-12-17 12:50:00,30.58,30.75,30.44,30.73,195008.0,30.58,30.75,30.44,30.73,195008.0
2024-12-17 13:00:00,30.72,30.95,30.67,30.73,183855.0,30.72,30.95,30.67,30.73,183855.0
2024-12-17 13:10:00,30.73,30.76,30.55,30.68,166056.0,30.73,30.76,30.55,30.68,166056.0
2024-12-17 13:20:00,30.68,31.08,30.57,31.03,267076.0,30.68,31.08,30.57,31.03,267076.0
2024-12-17 13:30:00,31.08,31.11,30.83,30.92,246804.0,31.08,31.11,30.83,30.92,246804.0
2024-12-17 13:40:00,30.97,31.18,30.93,30.95,151161.0,30.97,31.18,30.93,30.95,151161.0
2024-12-17 13:50:00,31.0,31.05,30.86,30.87,134845.0,31.0,31.05,30.86,30.87,134845.0
2024-12-17 14:00:00,30.86,31.03,30.75,30.83,171703.0,30.86,31.03,30.75,30.83,171703.0
2024-12-17 14:10:00,30.82,31.04,30.82,30.94,151069.0,30.82,31.04,30.82,30.94,151069.0
2024-12-17 14:20:00,30.96,31.0,30.85,31.0,71129.0,30.96,31.0,30.85,31.0,71129.0
2024-12-17 14:30:00,30.99,31.14,30.98,31.05,187093.0,30.99,31.14,30.98,31.05,187093.0
2024-12-17 14:40:00,31.06,31.07,30.88,31.02,88850.0,31.06,31.07,30.88,31.02,88850.0
2024-12-17 14:50:00,31.01,31.16,30.95,31.12,166118.0,31.01,31.16,30.95,31.12,166118.0
2024-12-17 15:00:00,31.12,31.18,30.92,31.12,127652.0,31.12,31.18,30.92,31.12,127652.0
2024-12-17 15:10:00,31.1,31.13,30.75,30.95,211206.0,31.1,31.13,30.75,30.95,211206.0
2024-12-17 15:20:00,30.94,30.95,30.5,30.78,270070.0,30.94,30.95,30.5,30.78,270070.0
2024-12-17 15:30:00,30.77,30.9,30.76,30.78,219203.0,30.77,30.9,30.76,30.78,219203.0
2024-12-17 15:40:00,30.79,31.1,30.71,31.06,275386.0,30.79,31.1,30.71,31.06,275386.0
2024-12-17 15:50:00,31.07,31.34,31.05,31.3,745473.0,31.07,31.34,31.05,31.3,745473.0
2024-12-18 09:30:00,31.1,31.13,30.28,30.67,796950.0,31.1,31.13,30.28,30.67,796950.0
2024-12-18 09:40:00,30.65,30.94,30.52,30.74,284857.0,30.65,30.94,30.52,30.74,284857.0
2024-12-18 09:50:00,30.71,30.82,30.48,30.77,353260.0,30.71,30.82,30.48,30.77,353260.0
2024-12-18 10:00:00,30.74,30.85,30.5,30.6,217108.0,30.74,30.85,30.5,30.6,217108.0
2024-12-18 10:10:00,30.59,30.75,30.34,30.67,242179.0,30.59,30.75,30.34,30.67,242179.0
2024-12-18 10:20:00,30.68,30.83,30.23,30.28,313141.0,30.68,30.83,30.23,30.28,313141.0
2024-12-18 10:30:00,30.29,30.99,30.28,30.99,215974.0,30.29,30.99,30.28,30.99,215974.0
2024-12-18 10:40:00,30.97,31.7,30.95,31.29,799872.0,30.97,31.7,30.95,31.29,799872.0
2024-12-18 10:50:00,31.3,31.32,31.0,31.01,243298.0,31.3,31.32,31.0,31.01,243298.0
2024-12-18 11:00:00,31.04,31.24,30.97,31.14,134916.0,31.04,31.24,30.97,31.14,134916.0
2024-12-18 11:10:00,31.14,31.25,30.98,31.13,158833.0,31.14,31.25,30.98,31.13,158833.0
2024-12-18 11:20:00,31.13,31.54,31.07,31.51,240326.0,31.13,31.54,31.07,31.51,240326.0
2024-12-18 11:30:00,31.53,31.56,31.35,31.41,174358.0,31.53,31.56,31.35,31.41,174358.0
2024-12-18 11:40:00,31.39,31.62,31.34,31.44,246162.0,31.39,31.62,31.34,31.44,246162.0
2024-12-18 11:50:00,31.44,31.58,31.24,31.39,206983.0,31.44,31.58,31.24,31.39,206983.0
2024-12-18 12:00:00,31.39,31.46,31.25,31.42,159011.0,31.39,31.46,31.25,31.42,159011.0
2024-12-18 12:10:00,31.39,31.41,31.05,31.24,172975.0,31.39,31.41,31.05,31.24,172975.0
2024-12-18 12:20:00,31.27,31.27,30.98,31.15,126683.0,31.27,31.27,30.98,31.15,126683.0
2024-12-18 12:30:00,31.17,31.23,31.1,31.12,52956.0,31.17,31.23,31.1,31.12,52956.0
2024-12-18 12:40:00,31.1,31.18,30.95,31.09,110356.0,31.1,31.18,30.95,31.09,110356.0
2024-12-18 12:50:00,31.12,31.28,31.08,31.28,59787.0,31.12,31.28,31.08,31.28,59787.0
2024-12-18 13:00:00,31.27,31.5,31.25,31.43,135928.0,31.27,31.5,31.25,31.43,135928.0
2024-12-18 13:10:00,31.43,31.69,31.37,31.38,315301.0,31.43,31.69,31.37,31.38,315301.0
2024-12-18 13:20:00,31.37,31.37,31.13,31.17,125048.0,31.37,31.37,31.13,31.17,125048.0
2024-12-18 13:30:00,31.16,31.35,31.13,31.27,81477.0,31.16,31.35,31.13,31.27,81477.0
2024-12-18 13:40:00,31.25,31.4,31.18,31.38,89005.0,31.25,31.4,31.18,31.38,89005.0
2024-12-18 13:50:00,31.38,31.42,31.27,31.34,89663.0,31.38,31.42,31.27,31.34,89663.0
2024-12-18 14:00:00,31.34,31.4,30.84,30.84,251856.0,31.34,31.4,30.84,30.84,251856.0
2024-12-18 14:10:00,30.88,30.98,30.77,30.87,189424.0,30.88,30.98,30.77,30.87,189424.0
2024-12-18 14:20:00,30.91,31.14,30.72,30.74,153937.0,30.91,31.14,30.72,30.74,153937.0
2024-12-18 14:30:00,30.73,30.99,30.5,30.62,229006.0,30.73,30.99,30.5,30.62,229006.0
2024-12-18 14:40:00,30.62,30.72,30.22,30.42,332984.0,30.62,30.72,30.22,30.42,332984.0
2024-12-18 14:50:00,30.42,30.49,29.75,29.83,464570.0,30.42,30.49,29.75,29.83,464570.0
2024-12-18 15:00:00,29.82,30.12,29.62,29.99,372213.0,29.82,30.12,29.62,29.99,372213.0
2024-12-18 15:10:00,29.99,29.99,29.33,29.35,471548.0,29.99,29.99,29.33,29.35,471548.0
2024-12-18 15:20:00,29.36,29.73,29.21,29.28,376471.0,29.36,29.73,29.21,29.28,376471.0
2024-12-18 15:30:00,29.32,29.39,28.79,28.84,816711.0,29.32,29.39,28.79,28.84,816711.0
2024-12-18 15:40:00,28.82,28.99,28.34,28.99,681580.0,28.82,28.99,28.34,28.99,681580.0
2024-12-18 15:50:00,28.94,29.11,28.49,28.6,661404.0,28.94,29.11,28.49,28.6,661404.0
2024-12-19 09:30:00,29.16,29.81,28.91,29.39,699600.0,29.16,29.81,28.91,29.39,699600.0
2024-12-19 09:40:00,29.4,29.75,29.2,29.52,306194.0,29.4,29.75,29.2,29.52,306194.0
2024-12-19 09:50:00,29.48,29.84,29.42,29.59,197244.0,29.48,29.84,29.42,29.59,197244.0
2024-12-19 10:00:00,29.59,29.63,29.15,29.29,277569.0,29.59,29.63,29.15,29.29,277569.0
2024-12-19 10:10:00,29.29,29.86,29.22,29.64,259467.0,29.29,29.86,29.22,29.64,259467.0
2024-12-19 10:20:00,29.62,29.68,29.05,29.07,211257.0,29.62,29.68,29.05,29.07,211257.0
2024-12-19 10:30:00,29.08,29.68,28.93,29.61,362028.0,29.08,29.68,28.93,29.61,362028.0
2024-12-19 10:40:00,29.59,30.3,29.46,30.3,619694.0,29.59,30.3,29.46,30.3,619694.0
2024-12-19 10:50:00,30.3,30.6,29.9,30.28,598943.0,30.3,30.6,29.9,30.28,598943.0
2024-12-19 11:00:00,30.23,30.36,29.91,29.95,293255.0,30.23,30.36,29.91,29.95,293255.0
2024-12-19 11:10:00,29.98,30.14,29.81,29.84,241653.0,29.98,30.14,29.81,29.84,241653.0
2024-12-19 11:20:00,29.85,30.13,29.83,29.93,213773.0,29.85,30.13,29.83,29.93,213773.0
2024-12-19 11:30:00,29.94,30.25,29.81,30.19,174330.0,29.94,30.25,29.81,30.19,174330.0
2024-12-19 11:40:00,30.18,30.23,30.01,30.02,124681.0,30.18,30.23,30.01,30.02,124681.0
2024-12-19 11:50:00,30.03,30.03,29.73,29.75,164715.0,30.03,30.03,29.73,29.75,164715.0
2024-12-19 12:00:00,29.75,29.99,29.74,29.91,82115.0,29.75,29.99,29.74,29.91,82115.0
2024-12-19 12:10:00,29.91,29.99,29.52,29.57,225716.0,29.91,29.99,29.52,29.57,225716.0
2024-12-19 12:20:00,29.55,29.6,29.22,29.27,231683.0,29.55,29.6,29.22,29.27,231683.0
2024-12-19 12:30:00,29.29,29.39,29.19,29.35,201149.0,29.29,29.39,29.19,29.35,201149.0
2024-12-19 12:40:00,29.36,29.47,29.3,29.32,120357.0,29.36,29.47,29.3,29.32,120357.0
2024-12-19 12:50:00,29.34,29.35,29.16,29.22,114036.0,29.34,29.35,29.16,29.22,114036.0
2024-12-19 13:00:00,29.22,29.3,29.05,29.25,151491.0,29.22,29.3,29.05,29.25,151491.0
2024-12-19 13:10:00,29.25,29.49,29.17,29.23,148378.0,29.25,29.49,29.17,29.23,148378.0
2024-12-19 13:20:00,29.21,29.35,29.12,29.32,83369.0,29.21,29.35,29.12,29.32,83369.0
2024-12-19 13:30:00,29.32,29.4,29.2,29.33,83860.0,29.32,29.4,29.2,29.33,83860.0
2024-12-19 13:40:00,29.34,29.47,29.32,29.36,95595.0,29.34,29.47,29.32,29.36,95595.0
2024-12-19 13:50:00,29.36,29.5,29.31,29.4,125399.0,29.36,29.5,29.31,29.4,125399.0
2024-12-19 14:00:00,29.39,29.45,29.25,29.33,127229.0,29.39,29.45,29.25,29.33,127229.0
2024-12-19 14:10:00,29.35,29.35,29.12,29.2,58812.0,29.35,29.35,29.12,29.2,58812.0
2024-12-19 14:20:00,29.18,29.3,29.17,29.23,59598.0,29.18,29.3,29.17,29.23,59598.0
2024-12-19 14:30:00,29.25,29.25,28.82,28.91,233063.0,29.25,29.25,28.82,28.91,233063.0
2024-12-19 14:40:00,28.9,29.05,28.89,28.97,191433.0,28.9,29.05,28.89,28.97,191433.0
2024-12-19 14:50:00,28.99,29.2,28.95,29.13,74463.0,28.99,29.2,28.95,29.13,74463.0
2024-12-19 15:00:00,29.13,29.25,29.09,29.13,82813.0,29.13,29.25,29.09,29.13,82813.0
2024-12-19 15:10:00,29.11,29.16,28.97,29.13,106108.0,29.11,29.16,28.97,29.13,106108.0
2024-12-19 15:20:00,29.11,29.27,29.08,29.11,123926.0,29.11,29.27,29.08,29.11,123926.0
2024-12-19 15:30:00,29.14,29.16,28.87,29.13,140814.0,29.14,29.16,28.87,29.13,140814.0
2024-12-19 15:40:00,29.11,29.2,29.01,29.04,208043.0,29.11,29.2,29.01,29.04,208043.0
2024-12-19 15:50:00,29.02,29.1,28.95,29.02,440079.0,29.02,29.1,28.95,29.02,440079.0
2024-12-20 09:30:00,28.54,28.71,28.35,28.62,640287.0,28.54,28.71,28.35,28.62,640287.0
2024-12-20 09:40:00,28.6,28.64,28.3,28.5,324548.0,28.6,28.64,28.3,28.5,324548.0
2024-12-20 09:50:00,28.49,28.91,28.42,28.81,219835.0,28.49,28.91,28.42,28.81,219835.0
2024-12-20 10:00:00,28.85,29.08,28.75,28.88,198214.0,28.85,29.08,28.75,28.88,198214.0
2024-12-20 10:10:00,28.88,29.34,28.83,29.3,220332.0,28.88,29.34,28.83,29.3,220332.0
2024-12-20 10:20:00,29.27,29.34,29.15,29.26,194780.0,29.27,29.34,29.15,29.26,194780.0
2024-12-20 10:30:00,29.22,29.38,29.22,29.3,177615.0,29.22,29.38,29.22,29.3,177615.0
2024-12-20 10:40:00,29.3,29.57,29.23,29.28,276395.0,29.3,29.57,29.23,29.28,276395.0
2024-12-20 10:50:00,29.28,29.4,29.23,29.29,96908.0,29.28,29.4,29.23,29.29,96908.0
2024-12-20 11:00:00,29.29,29.42,29.23,29.34,84668.0,29.29,29.42,29.23,29.34,84668.0
2024-12-20 11:10:00,29.34,29.53,29.25,29.5,129966.0,29.34,29.53,29.25,29.5,129966.0
2024-12-20 11:20:00,29.52,29.79,29.49,29.69,328981.0,29.52,29.79,29.49,29.69,328981.0
2024-12-20 11:30:00,29.69,30.07,29.61,29.92,389875.0,29.69,30.07,29.61,29.92,389875.0
2024-12-20 11:40:00,29.9,30.07,29.8,29.94,229051.0,29.9,30.07,29.8,29.94,229051.0
2024-12-20 11:50:00,29.93,29.98,29.73,29.94,236900.0,29.93,29.98,29.73,29.94,236900.0
2024-12-20 12:00:00,29.94,30.07,29.85,30.07,204064.0,29.94,30.07,29.85,30.07,204064.0
2024-12-20 12:10:00,30.08,30.22,29.93,30.22,217807.0,30.08,30.22,29.93,30.22,217807.0
2024-12-20 12:20:00,30.22,30.23,30.02,30.15,122153.0,30.22,30.23,30.02,30.15,122153.0
2024-12-20 12:30:00,30.11,30.24,29.99,30.23,326598.0,30.11,30.24,29.99,30.23,326598.0
2024-12-20 12:40:00,30.24,30.37,30.07,30.29,214437.0,30.24,30.37,30.07,30.29,214437.0
2024-12-20 12:50:00,30.27,30.35,30.2,30.29,196466.0,30.27,30.35,30.2,30.29,196466.0
2024-12-20 13:00:00,30.28,30.35,30.13,30.15,203058.0,30.28,30.35,30.13,30.15,203058.0
2024-12-20 13:10:00,30.15,30.29,29.96,30.24,297041.0,30.15,30.29,29.96,30.24,297041.0
2024-12-20 13:20:00,30.22,30.52,30.13,30.23,286728.0,30.22,30.52,30.13,30.23,286728.0
2024-12-20 13:30:00,30.25,30.43,30.19,30.39,105473.0,30.25,30.43,30.19,30.39,105473.0
2024-12-20 13:40:00,30.38,30.4,30.1,30.18,102139.0,30.38,30.4,30.1,30.18,102139.0
2024-12-20 13:50:00,30.18,30.21,29.85,29.85,260029.0,30.18,30.21,29.85,29.85,260029.0
2024-12-20 14:00:00,29.85,29.89,29.69,29.75,266858.0,29.85,29.89,29.69,29.75,266858.0
2024-12-20 14:10:00,29.78,30.03,29.76,29.94,162454.0,29.78,30.03,29.76,29.94,162454.0
2024-12-20 14:20:00,29.95,30.04,29.85,29.98,218306.0,29.95,30.04,29.85,29.98,218306.0
2024-12-20 14:30:00,30.0,30.1,29.98,30.0,134310.0,30.0,30.1,29.98,30.0,134310.0
2024-12-20 14:40:00,30.0,30.0,29.79,29.79,269890.0,30.0,30.0,29.79,29.79,269890.0
2024-12-20 14:50:00,29.8,30.04,29.79,29.9,169280.0,29.8,30.04,29.79,29.9,169280.0
2024-12-20 15:00:00,29.88,29.92,29.75,29.84,157537.0,29.88,29.92,29.75,29.84,157537.0
2024-12-20 15:10:00,29.81,29.96,29.8,29.93,110966.0,29.81,29.96,29.8,29.93,110966.0
2024-12-20 15:20:00,29.93,29.94,29.77,29.87,123377.0,29.93,29.94,29.77,29.87,123377.0
2024-12-20 15:30:00,29.87,30.08,29.72,30.0,324890.0,29.87,30.08,29.72,30.0,324890.0
2024-12-20 15:40:00,30.02,30.17,29.95,30.07,290262.0,30.02,30.17,29.95,30.07,290262.0
2024-12-20 15:50:00,30.08,30.12,29.81,29.85,877770.0,30.08,30.12,29.81,29.85,877770.0
2024-12-23 09:30:00,29.82,30.5,29.78,30.26,496499.0,29.82,30.5,29.78,30.26,496499.0
2024-12-23 09:40:00,30.32,30.81,30.16,30.21,612914.0,30.32,30.81,30.16,30.21,612914.0
2024-12-23 09:50:00,30.25,30.61,30.17,30.3,222063.0,30.25,30.61,30.17,30.3,222063.0
2024-12-23 10:00:00,30.33,30.51,30.04,30.07,237082.0,30.33,30.51,30.04,30.07,237082.0
2024-12-23 10:10:00,30.04,30.46,29.91,30.32,262388.0,30.04,30.46,29.91,30.32,262388.0
2024-12-23 10:20:00,30.29,30.38,30.2,30.35,111863.0,30.29,30.38,30.2,30.35,111863.0
2024-12-23 10:30:00,30.32,30.88,30.28,30.85,317457.0,30.32,30.88,30.28,30.85,317457.0
2024-12-23 10:40:00,30.85,31.07,30.45,30.52,575713.0,30.85,31.07,30.45,30.52,575713.0
2024-12-23 10:50:00,30.52,30.64,30.3,30.33,157905.0,30.52,30.64,30.3,30.33,157905.0
2024-12-23 11:00:00,30.34,30.73,30.33,30.7,86903.0,30.34,30.73,30.33,30.7,86903.0
2024-12-23 11:10:00,30.7,30.76,30.36,30.47,135149.0,30.7,30.76,30.36,30.47,135149.0
2024-12-23 11:20:00,30.48,30.51,30.32,30.45,111800.0,30.48,30.51,30.32,30.45,111800.0
2024-12-23 11:30:00,30.41,30.48,30.34,30.43,78746.0,30.41,30.48,30.34,30.43,78746.0
2024-12-23 11:40:00,30.44,30.7,30.42,30.66,135594.0,30.44,30.7,30.42,30.66,135594.0
2024-12-23 11:50:00,30.66,30.71,30.5,30.54,65964.0,30.66,30.71,30.5,30.54,65964.0
2024-12-23 12:00:00,30.56,30.57,30.4,30.49,63264.0,30.56,30.57,30.4,30.49,63264.0
2024-12-23 12:10:00,30.54,30.59,30.4,30.55,66897.0,30.54,30.59,30.4,30.55,66897.0
2024-12-23 12:20:00,30.55,30.58,30.48,30.55,42151.0,30.55,30.58,30.48,30.55,42151.0
2024-12-23 12:30:00,30.54,30.8,30.51,30.73,159858.0,30.54,30.8,30.51,30.73,159858.0
2024-12-23 12:40:00,30.72,30.9,30.69,30.88,201061.0,30.72,30.9,30.69,30.88,201061.0
2024-12-23 12:50:00,30.87,30.95,30.77,30.86,185260.0,30.87,30.95,30.77,30.86,185260.0
2024-12-23 13:00:00,30.88,30.94,30.7,30.8,128146.0,30.88,30.94,30.7,30.8,128146.0
2024-12-23 13:10:00,30.78,30.82,30.52,30.58,123071.0,30.78,30.82,30.52,30.58,123071.0
2024-12-23 13:20:00,30.62,30.83,30.6,30.82,114223.0,30.62,30.83,30.6,30.82,114223.0
2024-12-23 13:30:00,30.82,31.04,30.78,30.92,322154.0,30.82,31.04,30.78,30.92,322154.0
2024-12-23 13:40:00,30.92,30.94,30.8,30.9,121869.0,30.92,30.94,30.8,30.9,121869.0
2024-12-23 13:50:00,30.92,31.03,30.89,31.02,157439.0,30.92,31.03,30.89,31.02,157439.0
2024-12-23 14:00:00,31.0,31.11,30.82,30.85,217983.0,31.0,31.11,30.82,30.85,217983.0
2024-12-23 14:10:00,30.85,31.0,30.82,30.94,131611.0,30.85,31.0,30.82,30.94,131611.0
2024-12-23 14:20:00,30.94,31.03,30.85,30.87,115387.0,30.94,31.03,30.85,30.87,115387.0
2024-12-23 14:30:00,30.88,30.89,30.75,30.83,98063.0,30.88,30.89,30.75,30.83,98063.0
2024-12-23 14:40:00,30.82,30.88,30.72,30.74,107187.0,30.82,30.88,30.72,30.74,107187.0
2024-12-23 14:50:00,30.74,30.85,30.65,30.84,137356.0,30.74,30.85,30.65,30.84,137356.0
2024-12-23 15:00:00,30.81,30.84,30.67,30.73,66108.0,30.81,30.84,30.67,30.73,66108.0
2024-12-23 15:10:00,30.73,30.85,30.68,30.83,77452.0,30.73,30.85,30.68,30.83,77452.0
2024-12-23 15:20:00,30.83,30.93,30.82,30.89,95983.0,30.83,30.93,30.82,30.89,95983.0
2024-12-23 15:30:00,30.89,30.95,30.71,30.82,118851.0,30.89,30.95,30.71,30.82,118851.0
2024-12-23 15:40:00,30.82,30.82,30.65,30.72,94944.0,30.82,30.82,30.65,30.72,94944.0
2024-12-23 15:50:00,30.72,30.94,30.71,30.89,337676.0,30.72,30.94,30.71,30.89,337676.0
2024-12-24 09:30:00,31.0,31.54,30.58,31.36,727817.0,31.0,31.54,30.58,31.36,727817.0
2024-12-24 09:40:00,31.36,31.37,31.08,31.2,249053.0,31.36,31.37,31.08,31.2,249053.0
2024-12-24 09:50:00,31.2,31.6,31.18,31.48,340838.0,31.2,31.6,31.18,31.48,340838.0
2024-12-24 10:00:00,31.45,31.5,30.95,31.16,456782.0,31.45,31.5,30.95,31.16,456782.0
2024-12-24 10:10:00,31.17,31.21,31.04,31.09,129863.0,31.17,31.21,31.04,31.09,129863.0
2024-12-24 10:20:00,31.1,31.23,30.95,31.18,170169.0,31.1,31.23,30.95,31.18,170169.0
2024-12-24 10:30:00,31.2,31.3,31.15,31.26,131580.0,31.2,31.3,31.15,31.26,131580.0
2024-12-24 10:40:00,31.23,31.41,31.21,31.28,127444.0,31.23,31.41,31.21,31.28,127444.0
2024-12-24 10:50:00,31.26,31.26,31.0,31.17,157659.0,31.26,31.26,31.0,31.17,157659.0
2024-12-24 11:00:00,31.13,31.17,30.96,31.05,127914.0,31.13,31.17,30.96,31.05,127914.0
2024-12-24 11:10:00,31.07,31.07,30.85,30.91,221712.0,31.07,31.07,30.85,30.91,221712.0
2024-12-24 11:20:00,30.9,30.96,30.69,30.81,396887.0,30.9,30.96,30.69,30.81,396887.0
2024-12-24 11:30:00,30.78,31.34,30.76,31.21,441326.0,30.78,31.34,30.76,31.21,441326.0
2024-12-24 11:40:00,31.21,31.28,31.1,31.27,94447.0,31.21,31.28,31.1,31.27,94447.0
2024-12-24 11:50:00,31.28,31.29,31.15,31.2,68531.0,31.28,31.29,31.15,31.2,68531.0
2024-12-24 12:00:00,31.18,31.25,31.12,31.16,88346.0,31.18,31.25,31.12,31.16,88346.0
2024-12-24 12:10:00,31.16,31.23,31.01,31.07,135659.0,31.16,31.23,31.01,31.07,135659.0
2024-12-24 12:20:00,31.08,31.08,30.91,31.02,137075.0,31.08,31.08,30.91,31.02,137075.0
2024-12-24 12:30:00,31.06,31.22,31.03,31.12,167016.0,31.06,31.22,31.03,31.12,167016.0
2024-12-24 12:40:00,31.15,31.18,31.08,31.14,68809.0,31.15,31.18,31.08,31.14,68809.0
2024-12-24 12:50:00,31.15,31.2,31.05,31.1,191144.0,31.15,31.2,31.05,31.1,191144.0
2024-12-26 09:30:00,32.62,34.37,32.3,33.29,3906067.0,32.62,34.37,32.3,33.29,3906067.0
2024-12-26 09:40:00,33.3,33.46,31.73,32.04,2519527.0,33.3,33.46,31.73,32.04,2519527.0
2024-12-26 09:50:00,32.05,32.17,31.7,31.97,999008.0,32.05,32.17,31.7,31.97,999008.0
2024-12-26 10:00:00,32.0,32.35,31.6,32.0,986316.0,32.0,32.35,31.6,32.0,986316.0
2024-12-26 10:10:00,31.99,32.32,31.92,31.95,409713.0,31.99,32.32,31.92,31.95,409713.0
2024-12-26 10:20:00,32.0,32.6,31.99,32.59,443513.0,32.0,32.6,31.99,32.59,443513.0
2024-12-26 10:30:00,32.59,32.67,32.15,32.4,374503.0,32.59,32.67,32.15,32.4,374503.0
2024-12-26 10:40:00,32.4,32.58,32.25,32.41,269494.0,32.4,32.58,32.25,32.41,269494.0
2024-12-26 10:50:00,32.43,32.93,32.16,32.85,528937.0,32.43,32.93,32.16,32.85,528937.0
2024-12-26 11:00:00,32.88,32.88,32.4,32.61,346436.0,32.88,32.88,32.4,32.61,346436.0
2024-12-26 11:10:00,32.56,32.61,32.4,32.53,134340.0,32.56,32.61,32.4,32.53,134340.0
2024-12-26 11:20:00,32.53,32.55,32.25,32.39,185321.0,32.53,32.55,32.25,32.39,185321.0
2024-12-26 11:30:00,32.33,32.39,32.21,32.34,152919.0,32.33,32.39,32.21,32.34,152919.0
2024-12-26 11:40:00,32.32,32.45,32.28,32.3,126193.0,32.32,32.45,32.28,32.3,126193.0
2024-12-26 11:50:00,32.3,32.44,32.02,32.44,195617.0,32.3,32.44,32.02,32.44,195617.0
2024-12-26 12:00:00,32.41,32.55,32.25,32.51,183695.0,32.41,32.55,32.25,32.51,183695.0
2024-12-26 12:10:00,32.5,33.06,32.5,32.83,634375.0,32.5,33.06,32.5,32.83,634375.0
2024-12-26 12:20:00,32.83,32.88,32.6,32.79,270139.0,32.83,32.88,32.6,32.79,270139.0
2024-12-26 12:30:00,32.81,32.92,32.59,32.73,200663.0,32.81,32.92,32.59,32.73,200663.0
2024-12-26 12:40:00,32.72,32.84,32.48,32.55,166236.0,32.72,32.84,32.48,32.55,166236.0
2024-12-26 12:50:00,32.56,32.73,32.46,32.67,155526.0,32.56,32.73,32.46,32.67,155526.0
2024-12-26 13:00:00,32.65,32.81,32.59,32.76,179292.0,32.65,32.81,32.59,32.76,179292.0
2024-12-26 13:10:00,32.76,32.86,32.71,32.72,136739.0,32.76,32.86,32.71,32.72,136739.0
2024-12-26 13:20:00,32.72,33.07,32.71,32.95,315404.0,32.72,33.07,32.71,32.95,315404.0
2024-12-26 13:30:00,32.97,32.97,32.68,32.76,151812.0,32.97,32.97,32.68,32.76,151812.0
2024-12-26 13:40:00,32.75,32.85,32.58,32.61,111842.0,32.75,32.85,32.58,32.61,111842.0
2024-12-26 13:50:00,32.57,32.65,32.43,32.51,195015.0,32.57,32.65,32.43,32.51,195015.0
2024-12-26 14:00:00,32.5,32.53,32.34,32.52,161563.0,32.5,32.53,32.34,32.52,161563.0
2024-12-26 14:10:00,32.48,32.59,32.43,32.48,107261.0,32.48,32.59,32.43,32.48,107261.0
2024-12-26 14:20:00,32.48,32.55,32.4,32.46,98999.0,32.48,32.55,32.4,32.46,98999.0
2024-12-26 14:30:00,32.46,32.47,32.27,32.42,135394.0,32.46,32.47,32.27,32.42,135394.0
2024-12-26 14:40:00,32.45,32.53,32.3,32.31,106147.0,32.45,32.53,32.3,32.31,106147.0
2024-12-26 14:50:00,32.33,32.37,32.3,32.32,52789.0,32.33,32.37,32.3,32.32,52789.0
2024-12-26 15:00:00,32.32,32.49,32.3,32.4,106444.0,32.32,32.49,32.3,32.4,106444.0
2024-12-26 15:10:00,32.41,32.66,32.36,32.66,160828.0,32.41,32.66,32.36,32.66,160828.0
2024-12-26 15:20:00,32.66,32.75,32.6,32.65,192565.0,32.66,32.75,32.6,32.65,192565.0
2024-12-26 15:30:00,32.67,32.83,32.64,32.68,213301.0,32.67,32.83,32.64,32.68,213301.0
2024-12-26 15:40:00,32.68,32.72,32.55,32.6,193139.0,32.68,32.72,32.55,32.6,193139.0
2024-12-26 15:50:00,32.58,33.0,32.46,33.0,849773.0,32.58,33.0,32.46,33.0,849773.0
2024-12-27 09:30:00,32.39,33.05,31.95,32.04,1048200.0,32.39,33.05,31.95,32.04,1048200.0
2024-12-27 09:40:00,32.05,32.24,31.67,32.07,502369.0,32.05,32.24,31.67,32.07,502369.0
2024-12-27 09:50:00,32.09,32.11,31.78,31.86,252708.0,32.09,32.11,31.78,31.86,252708.0
2024-12-27 10:00:00,31.88,31.9,31.08,31.4,827959.0,31.88,31.9,31.08,31.4,827959.0
2024-12-27 10:10:00,31.39,31.44,30.73,30.81,662409.0,31.39,31.44,30.73,30.81,662409.0
2024-12-27 10:20:00,30.81,31.15,30.77,31.06,253594.0,30.81,31.15,30.77,31.06,253594.0
2024-12-27 10:30:00,31.02,31.12,30.92,31.05,222553.0,31.02,31.12,30.92,31.05,222553.0
2024-12-27 10:40:00,31.06,31.3,31.02,31.24,210458.0,31.06,31.3,31.02,31.24,210458.0
2024-12-27 10:50:00,31.25,31.41,31.17,31.36,163865.0,31.25,31.41,31.17,31.36,163865.0
2024-12-27 11:00:00,31.37,31.49,31.27,31.28,121988.0,31.37,31.49,31.27,31.28,121988.0
2024-12-27 11:10:00,31.28,31.54,31.28,31.44,190341.0,31.28,31.54,31.28,31.44,190341.0
2024-12-27 11:20:00,31.43,31.67,31.39,31.66,92400.0,31.43,31.67,31.39,31.66,92400.0
2024-12-27 11:30:00,31.65,31.69,31.5,31.55,229117.0,31.65,31.69,31.5,31.55,229117.0
2024-12-27 11:40:00,31.54,31.58,31.26,31.38,118662.0,31.54,31.58,31.26,31.38,118662.0
2024-12-27 11:50:00,31.36,31.42,31.16,31.29,159228.0,31.36,31.42,31.16,31.29,159228.0
2024-12-27 12:00:00,31.35,31.49,31.33,31.44,80164.0,31.35,31.49,31.33,31.44,80164.0
2024-12-27 12:10:00,31.46,31.48,31.36,31.38,92636.0,31.46,31.48,31.36,31.38,92636.0
2024-12-27 12:20:00,31.38,31.57,31.34,31.53,72120.0,31.38,31.57,31.34,31.53,72120.0
2024-12-27 12:30:00,31.52,31.87,31.5,31.84,392152.0,31.52,31.87,31.5,31.84,392152.0
2024-12-27 12:40:00,31.84,31.95,31.7,31.72,116151.0,31.84,31.95,31.7,31.72,116151.0
2024-12-27 12:50:00,31.77,32.03,31.73,31.98,172120.0,31.77,32.03,31.73,31.98,172120.0
2024-12-27 13:00:00,31.96,32.04,31.86,31.95,111868.0,31.96,32.04,31.86,31.95,111868.0
2024-12-27 13:10:00,31.93,31.97,31.77,31.84,59791.0,31.93,31.97,31.77,31.84,59791.0
2024-12-27 13:20:00,31.85,31.85,31.66,31.71,67220.0,31.85,31.85,31.66,31.71,67220.0
2024-12-27 13:30:00,31.71,31.79,31.62,31.63,54273.0,31.71,31.79,31.62,31.63,54273.0
2024-12-27 13:40:00,31.65,31.69,31.56,31.67,56950.0,31.65,31.69,31.56,31.67,56950.0
2024-12-27 13:50:00,31.65,31.76,31.62,31.69,78383.0,31.65,31.76,31.62,31.69,78383.0
2024-12-27 14:00:00,31.7,31.7,31.53,31.55,92901.0,31.7,31.7,31.53,31.55,92901.0
2024-12-27 14:10:00,31.54,31.57,31.45,31.55,116520.0,31.54,31.57,31.45,31.55,116520.0
2024-12-27 14:20:00,31.52,31.57,31.43,31.47,50914.0,31.52,31.57,31.43,31.47,50914.0
2024-12-27 14:30:00,31.46,31.73,31.41,31.65,131280.0,31.46,31.73,31.41,31.65,131280.0
2024-12-27 14:40:00,31.67,31.83,31.65,31.8,122132.0,31.67,31.83,31.65,31.8,122132.0
2024-12-27 14:50:00,31.77,31.85,31.71,31.76,70564.0,31.77,31.85,31.71,31.76,70564.0
2024-12-27 15:00:00,31.76,31.81,31.63,31.79,96871.0,31.76,31.81,31.63,31.79,96871.0
2024-12-27 15:10:00,31.79,31.89,31.72,31.81,135708.0,31.79,31.89,31.72,31.81,135708.0
2024-12-27 15:20:00,31.83,31.88,31.75,31.84,115805.0,31.83,31.88,31.75,31.84,115805.0
2024-12-27 15:30:00,31.83,31.85,31.65,31.7,107921.0,31.83,31.85,31.65,31.7,107921.0
2024-12-27 15:40:00,31.71,31.93,31.69,31.91,187798.0,31.71,31.93,31.69,31.91,187798.0
2024-12-27 15:50:00,31.91,32.25,31.9,32.22,662607.0,31.91,32.25,31.9,32.22,662607.0
2024-12-30 09:30:00,31.8,32.6,31.61,32.32,1018346.0,31.8,32.6,31.61,32.32,1018346.0
2024-12-30 09:40:00,32.32,32.88,32.27,32.47,936198.0,32.32,32.88,32.27,32.47,936198.0
2024-12-30 09:50:00,32.49,32.5,31.95,32.05,413127.0,32.49,32.5,31.95,32.05,413127.0
2024-12-30 10:00:00,32.07,32.18,31.77,32.1,279086.0,32.07,32.18,31.77,32.1,279086.0
2024-12-30 10:10:00,32.08,32.18,31.9,32.06,168119.0,32.08,32.18,31.9,32.06,168119.0
2024-12-30 10:20:00,32.09,32.2,32.0,32.13,144123.0,32.09,32.2,32.0,32.13,144123.0
2024-12-30 10:30:00,32.13,32.72,32.1,32.72,446051.0,32.13,32.72,32.1,32.72,446051.0
2024-12-30 10:40:00,32.71,32.87,32.07,32.09,404620.0,32.71,32.87,32.07,32.09,404620.0
2024-12-30 10:50:00,32.07,32.47,32.0,32.44,326160.0,32.07,32.47,32.0,32.44,326160.0
2024-12-30 11:00:00,32.43,32.61,32.26,32.3,208405.0,32.43,32.61,32.26,32.3,208405.0
2024-12-30 11:10:00,32.28,32.37,32.23,32.29,138544.0,32.28,32.37,32.23,32.29,138544.0
2024-12-30 11:20:00,32.28,32.41,32.15,32.38,104209.0,32.28,32.41,32.15,32.38,104209.0
2024-12-30 11:30:00,32.38,32.49,32.22,32.34,228035.0,32.38,32.49,32.22,32.34,228035.0
2024-12-30 11:40:00,32.32,32.43,32.27,32.33,136897.0,32.32,32.43,32.27,32.33,136897.0
2024-12-30 11:50:00,32.36,32.47,31.97,31.99,310574.0,32.36,32.47,31.97,31.99,310574.0
2024-12-30 12:00:00,32.01,32.09,31.85,31.86,240569.0,32.01,32.09,31.85,31.86,240569.0
2024-12-30 12:10:00,31.87,32.05,31.87,32.0,153296.0,31.87,32.05,31.87,32.0,153296.0
2024-12-30 12:20:00,32.02,32.09,31.91,32.02,86863.0,32.02,32.09,31.91,32.02,86863.0
2024-12-30 12:30:00,31.99,32.05,31.96,32.04,50593.0,31.99,32.05,31.96,32.04,50593.0
2024-12-30 12:40:00,32.04,32.22,32.03,32.16,98424.0,32.04,32.22,32.03,32.16,98424.0
2024-12-30 12:50:00,32.18,32.25,32.12,32.22,76343.0,32.18,32.25,32.12,32.22,76343.0
2024-12-30 13:00:00,32.23,32.24,32.05,32.13,62718.0,32.23,32.24,32.05,32.13,62718.0
2024-12-30 13:10:00,32.15,32.15,32.0,32.04,76791.0,32.15,32.15,32.0,32.04,76791.0
2024-12-30 13:20:00,32.03,32.09,31.94,32.01,53242.0,32.03,32.09,31.94,32.01,53242.0
2024-12-30 13:30:00,32.01,32.07,31.96,32.04,50562.0,32.01,32.07,31.96,32.04,50562.0
2024-12-30 13:40:00,32.02,32.23,32.0,32.18,115139.0,32.02,32.23,32.0,32.18,115139.0
2024-12-30 13:50:00,32.18,32.24,32.06,32.06,138385.0,32.18,32.24,32.06,32.06,138385.0
2024-12-30 14:00:00,32.1,32.1,31.83,31.87,182594.0,32.1,32.1,31.83,31.87,182594.0
2024-12-30 14:10:00,31.85,31.86,31.7,31.77,179662.0,31.85,31.86,31.7,31.77,179662.0
2024-12-30 14:20:00,31.78,31.84,31.73,31.79,101529.0,31.78,31.84,31.73,31.79,101529.0
2024-12-30 14:30:00,31.79,31.94,31.78,31.88,90781.0,31.79,31.94,31.78,31.88,90781.0
2024-12-30 14:40:00,31.85,31.93,31.85,31.89,58009.0,31.85,31.93,31.85,31.89,58009.0
2024-12-30 14:50:00,31.91,31.99,31.85,31.93,40715.0,31.91,31.99,31.85,31.93,40715.0
2024-12-30 15:00:00,31.94,32.04,31.91,31.99,82668.0,31.94,32.04,31.91,31.99,82668.0
2024-12-30 15:10:00,31.97,32.08,31.93,32.07,91402.0,31.97,32.08,31.93,32.07,91402.0
2024-12-30 15:20:00,32.07,32.07,31.9,31.98,88589.0,32.07,32.07,31.9,31.98,88589.0
2024-12-30 15:30:00,31.97,32.04,31.91,31.99,122352.0,31.97,32.04,31.91,31.99,122352.0
2024-12-30 15:40:00,31.96,32.19,31.88,32.17,163241.0,31.96,32.19,31.88,32.17,163241.0
2024-12-30 15:50:00,32.15,32.2,31.98,31.98,232860.0,32.15,32.2,31.98,31.98,232860.0
2024-12-31 09:30:00,32.06,32.25,31.51,31.55,552874.0,32.06,32.25,31.51,31.55,552874.0
2024-12-31 09:40:00,31.51,31.89,31.47,31.8,247313.0,31.51,31.89,31.47,31.8,247313.0
2024-12-31 09:50:00,31.78,32.15,31.7,32.15,179389.0,31.78,32.15,31.7,32.15,179389.0
2024-12-31 10:00:00,32.15,32.29,31.75,31.76,293703.0,32.15,32.29,31.75,31.76,293703.0
2024-12-31 10:10:00,31.73,31.99,31.53,31.99,335470.0,31.73,31.99,31.53,31.99,335470.0
2024-12-31 10:20:00,31.96,32.44,31.9,32.38,513241.0,31.96,32.44,31.9,32.38,513241.0
2024-12-31 10:30:00,32.35,32.39,32.09,32.25,176175.0,32.35,32.39,32.09,32.25,176175.0
2024-12-31 10:40:00,32.26,32.28,32.06,32.1,80124.0,32.26,32.28,32.06,32.1,80124.0
2024-12-31 10:50:00,32.1,32.19,31.91,31.94,130738.0,32.1,32.19,31.91,31.94,130738.0
2024-12-31 11:00:00,31.94,32.03,31.84,32.0,164570.0,31.94,32.03,31.84,32.0,164570.0
2024-12-31 11:10:00,32.01,32.03,31.67,31.74,167470.0,32.01,32.03,31.67,31.74,167470.0
2024-12-31 11:20:00,31.73,31.75,31.4,31.6,331058.0,31.73,31.75,31.4,31.6,331058.0
2024-12-31 11:30:00,31.57,31.68,31.44,31.6,110436.0,31.57,31.68,31.44,31.6,110436.0
2024-12-31 11:40:00,31.61,31.99,31.57,31.99,134946.0,31.61,31.99,31.57,31.99,134946.0
2024-12-31 11:50:00,31.97,32.0,31.75,31.79,72303.0,31.97,32.0,31.75,31.79,72303.0
2024-12-31 12:00:00,31.78,31.89,31.76,31.8,77992.0,31.78,31.89,31.76,31.8,77992.0
2024-12-31 12:10:00,31.79,31.8,31.68,31.7,50597.0,31.79,31.8,31.68,31.7,50597.0
2024-12-31 12:20:00,31.71,31.71,31.61,31.64,65965.0,31.71,31.71,31.61,31.64,65965.0
2024-12-31 12:30:00,31.65,31.68,31.45,31.49,105564.0,31.65,31.68,31.45,31.49,105564.0
2024-12-31 12:40:00,31.48,31.69,31.47,31.67,101693.0,31.48,31.69,31.47,31.67,101693.0
2024-12-31 12:50:00,31.65,31.82,31.65,31.81,97785.0,31.65,31.82,31.65,31.81,97785.0
2024-12-31 13:00:00,31.8,31.8,31.61,31.65,65858.0,31.8,31.8,31.61,31.65,65858.0
2024-12-31 13:10:00,31.65,31.69,31.52,31.66,73794.0,31.65,31.69,31.52,31.66,73794.0
2024-12-31 13:20:00,31.68,31.71,31.45,31.51,238164.0,31.68,31.71,31.45,31.51,238164.0
2024-12-31 13:30:00,31.52,31.66,31.4,31.51,145141.0,31.52,31.66,31.4,31.51,145141.0
2024-12-31 13:40:00,31.53,31.64,31.51,31.57,59619.0,31.53,31.64,31.51,31.57,59619.0
2024-12-31 13:50:00,31.6,31.64,31.51,31.52,41088.0,31.6,31.64,31.51,31.52,41088.0
2024-12-31 14:00:00,31.52,31.54,31.21,31.4,216986.0,31.52,31.54,31.21,31.4,216986.0
2024-12-31 14:10:00,31.4,31.44,31.31,31.32,56046.0,31.4,31.44,31.31,31.32,56046.0
2024-12-31 14:20:00,31.32,31.34,31.18,31.18,67022.0,31.32,31.34,31.18,31.18,67022.0
2024-12-31 14:30:00,31.18,31.37,31.1,31.36,157270.0,31.18,31.37,31.1,31.36,157270.0
2024-12-31 14:40:00,31.35,31.39,31.17,31.22,90377.0,31.35,31.39,31.17,31.22,90377.0
2024-12-31 14:50:00,31.21,31.42,31.2,31.38,83597.0,31.21,31.42,31.2,31.38,83597.0
2024-12-31 15:00:00,31.41,31.45,31.28,31.42,73101.0,31.41,31.45,31.28,31.42,73101.0
2024-12-31 15:10:00,31.42,31.43,31.35,31.4,47491.0,31.42,31.43,31.35,31.4,47491.0
2024-12-31 15:20:00,31.4,31.43,31.32,31.4,78877.0,31.4,31.43,31.32,31.4,78877.0
2024-12-31 15:30:00,31.43,31.48,31.32,31.36,83901.0,31.43,31.48,31.32,31.36,83901.0
2024-12-31 15:40:00,31.34,31.43,31.26,31.38,125050.0,31.34,31.43,31.26,31.38,125050.0
2024-12-31 15:50:00,31.35,31.44,31.3,31.31,319299.0,31.35,31.44,31.3,31.31,319299.0
2025-01-02 09:30:00,31.84,31.89,31.36,31.56,540582.0,31.84,31.89,31.36,31.56,540582.0
2025-01-02 09:40:00,31.52,32.04,31.46,31.95,284700.0,31.52,32.04,31.46,31.95,284700.0
2025-01-02 09:50:00,31.99,32.05,31.55,31.62,351199.0,31.99,32.05,31.55,31.62,351199.0
2025-01-02 10:00:00,31.67,31.71,31.46,31.66,211705.0,31.67,31.71,31.46,31.66,211705.0
2025-01-02 10:10:00,31.63,31.63,31.06,31.08,333929.0,31.63,31.63,31.06,31.08,333929.0
2025-01-02 10:20:00,31.1,31.14,30.7,31.01,458759.0,31.1,31.14,30.7,31.01,458759.0
2025-01-02 10:30:00,30.99,31.31,30.95,31.2,185558.0,30.99,31.31,30.95,31.2,185558.0
2025-01-02 10:40:00,31.2,31.26,30.91,31.07,189356.0,31.2,31.26,30.91,31.07,189356.0
2025-01-02 10:50:00,31.07,31.22,30.96,31.19,140415.0,31.07,31.22,30.96,31.19,140415.0
2025-01-02 11:00:00,31.21,31.36,31.05,31.24,126549.0,31.21,31.36,31.05,31.24,126549.0
2025-01-02 11:10:00,31.25,31.34,31.08,31.15,85579.0,31.25,31.34,31.08,31.15,85579.0
2025-01-02 11:20:00,31.15,31.34,30.99,31.34,78654.0,31.15,31.34,30.99,31.34,78654.0
2025-01-02 11:30:00,31.31,31.46,31.23,31.45,96152.0,31.31,31.46,31.23,31.45,96152.0
2025-01-02 11:40:00,31.43,31.47,31.31,31.44,106405.0,31.43,31.47,31.31,31.44,106405.0
2025-01-02 11:50:00,31.42,31.52,31.33,31.49,93403.0,31.42,31.52,31.33,31.49,93403.0
2025-01-02 12:00:00,31.5,31.5,31.32,31.36,50905.0,31.5,31.5,31.32,31.36,50905.0
2025-01-02 12:10:00,31.34,31.47,31.34,31.39,46764.0,31.34,31.47,31.34,31.39,46764.0
2025-01-02 12:20:00,31.37,31.41,31.12,31.17,52744.0,31.37,31.41,31.12,31.17,52744.0
2025-01-02 12:30:00,31.13,31.15,30.9,30.92,149993.0,31.13,31.15,30.9,30.92,149993.0
2025-01-02 12:40:00,30.92,30.96,30.62,30.62,161271.0,30.92,30.96,30.62,30.62,161271.0
2025-01-02 12:50:00,30.63,30.93,30.59,30.9,122718.0,30.63,30.93,30.59,30.9,122718.0
2025-01-02 13:00:00,30.86,30.9,30.58,30.85,219673.0,30.86,30.9,30.58,30.85,219673.0
2025-01-02 13:10:00,30.81,30.83,30.63,30.78,74270.0,30.81,30.83,30.63,30.78,74270.0
2025-01-02 13:20:00,30.8,30.85,30.71,30.79,69129.0,30.8,30.85,30.71,30.79,69129.0
2025-01-02 13:30:00,30.78,30.83,30.63,30.79,104374.0,30.78,30.83,30.63,30.79,104374.0
2025-01-02 13:40:00,30.8,30.92,30.75,30.83,81132.0,30.8,30.92,30.75,30.83,81132.0
2025-01-02 13:50:00,30.84,30.93,30.77,30.9,61899.0,30.84,30.93,30.77,30.9,61899.0
2025-01-02 14:00:00,30.9,30.97,30.79,30.84,96075.0,30.9,30.97,30.79,30.84,96075.0
2025-01-02 14:10:00,30.85,30.89,30.67,30.77,120891.0,30.85,30.89,30.67,30.77,120891.0
2025-01-02 14:20:00,30.79,30.95,30.75,30.91,47602.0,30.79,30.95,30.75,30.91,47602.0
2025-01-02 14:30:00,30.89,30.92,30.78,30.9,37478.0,30.89,30.92,30.78,30.9,37478.0
2025-01-02 14:40:00,30.85,30.95,30.8,30.85,63959.0,30.85,30.95,30.8,30.85,63959.0
2025-01-02 14:50:00,30.89,30.94,30.71,30.71,53462.0,30.89,30.94,30.71,30.71,53462.0
2025-01-02 15:00:00,30.76,30.91,30.72,30.88,42607.0,30.76,30.91,30.72,30.88,42607.0
2025-01-02 15:10:00,30.88,30.95,30.8,30.82,125405.0,30.88,30.95,30.8,30.82,125405.0
2025-01-02 15:20:00,30.84,30.9,30.79,30.88,66749.0,30.84,30.9,30.79,30.88,66749.0
2025-01-02 15:30:00,30.87,30.92,30.39,30.42,271348.0,30.87,30.92,30.39,30.42,271348.0
2025-01-02 15:40:00,30.43,30.73,30.37,30.66,175414.0,30.43,30.73,30.37,30.66,175414.0
2025-01-02 15:50:00,30.66,30.83,30.66,30.66,370809.0,30.66,30.83,30.66,30.66,370809.0
2025-01-03 09:30:00,30.8,31.04,30.57,30.91,389229.0,30.8,31.04,30.57,30.91,389229.0
2025-01-03 09:40:00,30.92,31.0,30.57,30.65,206740.0,30.92,31.0,30.57,30.65,206740.0
2025-01-03 09:50:00,30.69,30.93,30.56,30.93,150764.0,30.69,30.93,30.56,30.93,150764.0
2025-01-03 10:00:00,30.91,31.13,30.79,30.82,209106.0,30.91,31.13,30.79,30.82,209106.0
2025-01-03 10:10:00,30.79,30.97,30.72,30.79,111334.0,30.79,30.97,30.72,30.79,111334.0
2025-01-03 10:20:00,30.75,31.55,30.71,31.46,302197.0,30.75,31.55,30.71,31.46,302197.0
2025-01-03 10:30:00,31.38,31.63,31.36,31.5,243377.0,31.38,31.63,31.36,31.5,243377.0
2025-01-03 10:40:00,31.52,31.69,31.41,31.62,202308.0,31.52,31.69,31.41,31.62,202308.0
2025-01-03 10:50:00,31.64,31.94,31.62,31.89,289065.0,31.64,31.94,31.62,31.89,289065.0
2025-01-03 11:00:00,31.9,32.14,31.75,31.8,481029.0,31.9,32.14,31.75,31.8,481029.0
2025-01-03 11:10:00,31.8,32.01,31.66,31.87,218260.0,31.8,32.01,31.66,31.87,218260.0
2025-01-03 11:20:00,31.89,31.89,31.73,31.85,91470.0,31.89,31.89,31.73,31.85,91470.0
2025-01-03 11:30:00,31.8,31.95,31.72,31.77,156207.0,31.8,31.95,31.72,31.77,156207.0
2025-01-03 11:40:00,31.77,31.84,31.65,31.73,110105.0,31.77,31.84,31.65,31.73,110105.0
2025-01-03 11:50:00,31.73,31.85,31.67,31.84,70842.0,31.73,31.85,31.67,31.84,70842.0
2025-01-03 12:00:00,31.84,31.94,31.79,31.85,101582.0,31.84,31.94,31.79,31.85,101582.0
2025-01-03 12:10:00,31.87,31.88,31.73,31.82,91849.0,31.87,31.88,31.73,31.82,91849.0
2025-01-03 12:20:00,31.81,31.85,31.68,31.72,76420.0,31.81,31.85,31.68,31.72,76420.0
2025-01-03 12:30:00,31.75,31.76,31.52,31.64,298373.0,31.75,31.76,31.52,31.64,298373.0
2025-01-03 12:40:00,31.64,31.8,31.56,31.77,135737.0,31.64,31.8,31.56,31.77,135737.0
2025-01-03 12:50:00,31.77,31.81,31.69,31.77,89362.0,31.77,31.81,31.69,31.77,89362.0
2025-01-03 13:00:00,31.78,31.81,31.68,31.72,68842.0,31.78,31.81,31.68,31.72,68842.0
2025-01-03 13:10:00,31.69,31.7,31.62,31.69,56474.0,31.69,31.7,31.62,31.69,56474.0
2025-01-03 13:20:00,31.7,31.79,31.69,31.73,70117.0,31.7,31.79,31.69,31.73,70117.0
2025-01-03 13:30:00,31.72,31.75,31.58,31.64,125828.0,31.72,31.75,31.58,31.64,125828.0
2025-01-03 13:40:00,31.65,31.68,31.55,31.62,56804.0,31.65,31.68,31.55,31.62,56804.0
2025-01-03 13:50:00,31.61,31.74,31.6,31.74,107118.0,31.61,31.74,31.6,31.74,107118.0
2025-01-03 14:00:00,31.72,31.79,31.7,31.74,97442.0,31.72,31.79,31.7,31.74,97442.0
2025-01-03 14:10:00,31.73,31.75,31.62,31.65,69574.0,31.73,31.75,31.62,31.65,69574.0
2025-01-03 14:20:00,31.64,31.68,31.46,31.48,148988.0,31.64,31.68,31.46,31.48,148988.0
2025-01-03 14:30:00,31.49,31.62,31.48,31.52,105365.0,31.49,31.62,31.48,31.52,105365.0
2025-01-03 14:40:00,31.53,31.56,31.46,31.51,95783.0,31.53,31.56,31.46,31.51,95783.0
2025-01-03 14:50:00,31.5,31.66,31.41,31.66,81300.0,31.5,31.66,31.41,31.66,81300.0
2025-01-03 15:00:00,31.63,31.64,31.28,31.38,108423.0,31.63,31.64,31.28,31.38,108423.0
2025-01-03 15:10:00,31.37,31.44,31.35,31.43,47853.0,31.37,31.44,31.35,31.43,47853.0
2025-01-03 15:20:00,31.43,31.51,31.43,31.5,62436.0,31.43,31.51,31.43,31.5,62436.0
2025-01-03 15:30:00,31.49,31.53,31.33,31.45,170643.0,31.49,31.53,31.33,31.45,170643.0
2025-01-03 15:40:00,31.42,31.53,31.41,31.52,165154.0,31.42,31.53,31.41,31.52,165154.0
2025-01-03 15:50:00,31.51,31.63,31.38,31.61,379569.0,31.51,31.63,31.38,31.61,379569.0
2025-01-06 09:30:00,31.7,32.08,31.46,31.66,665203.0,31.7,32.08,31.46,31.66,665203.0
2025-01-06 09:40:00,31.6,31.86,31.42,31.48,330278.0,31.6,31.86,31.42,31.48,330278.0
2025-01-06 09:50:00,31.5,31.78,31.34,31.45,341834.0,31.5,31.78,31.34,31.45,341834.0
2025-01-06 10:00:00,31.44,31.54,31.28,31.4,206766.0,31.44,31.54,31.28,31.4,206766.0
2025-01-06 10:10:00,31.4,31.42,31.12,31.33,268696.0,31.4,31.42,31.12,31.33,268696.0
2025-01-06 10:20:00,31.3,31.48,31.16,31.45,147716.0,31.3,31.48,31.16,31.45,147716.0
2025-01-06 10:30:00,31.46,31.55,31.19,31.21,169506.0,31.46,31.55,31.19,31.21,169506.0
2025-01-06 10:40:00,31.21,31.3,30.95,31.04,299062.0,31.21,31.3,30.95,31.04,299062.0
2025-01-06 10:50:00,31.04,31.21,30.97,31.03,139255.0,31.04,31.21,30.97,31.03,139255.0
2025-01-06 11:00:00,31.05,31.15,30.95,31.04,148886.0,31.05,31.15,30.95,31.04,148886.0
2025-01-06 11:10:00,31.05,31.1,30.76,30.84,271151.0,31.05,31.1,30.76,30.84,271151.0
2025-01-06 11:20:00,30.85,31.15,30.82,31.12,134875.0,30.85,31.15,30.82,31.12,134875.0
2025-01-06 11:30:00,31.1,31.24,31.07,31.21,75061.0,31.1,31.24,31.07,31.21,75061.0
2025-01-06 11:40:00,31.21,31.24,31.1,31.11,86805.0,31.21,31.24,31.1,31.11,86805.0
2025-01-06 11:50:00,31.12,31.24,31.11,31.23,65505.0,31.12,31.24,31.11,31.23,65505.0
2025-01-06 12:00:00,31.23,31.25,31.11,31.24,74186.0,31.23,31.25,31.11,31.24,74186.0
2025-01-06 12:10:00,31.24,31.3,31.21,31.23,94130.0,31.24,31.3,31.21,31.23,94130.0
2025-01-06 12:20:00,31.27,31.31,31.2,31.3,82772.0,31.27,31.31,31.2,31.3,82772.0
2025-01-06 12:30:00,31.28,31.45,31.26,31.36,109687.0,31.28,31.45,31.26,31.36,109687.0
2025-01-06 12:40:00,31.36,31.58,31.32,31.54,117558.0,31.36,31.58,31.32,31.54,117558.0
2025-01-06 12:50:00,31.54,31.7,31.54,31.57,118454.0,31.54,31.7,31.54,31.57,118454.0
2025-01-06 13:00:00,31.57,31.62,31.45,31.52,120590.0,31.57,31.62,31.45,31.52,120590.0
2025-01-06 13:10:00,31.54,31.68,31.44,31.63,123415.0,31.54,31.68,31.44,31.63,123415.0
2025-01-06 13:20:00,31.63,31.63,31.56,31.59,39263.0,31.63,31.63,31.56,31.59,39263.0
2025-01-06 13:30:00,31.59,31.71,31.58,31.66,136888.0,31.59,31.71,31.58,31.66,136888.0
2025-01-06 13:40:00,31.67,31.75,31.61,31.63,85088.0,31.67,31.75,31.61,31.63,85088.0
2025-01-06 13:50:00,31.61,31.69,31.56,31.57,90458.0,31.61,31.69,31.56,31.57,90458.0
2025-01-06 14:00:00,31.58,31.72,31.5,31.72,105879.0,31.58,31.72,31.5,31.72,105879.0
2025-01-06 14:10:00,31.7,32.42,31.68,32.4,429882.0,31.7,32.42,31.68,32.4,429882.0
2025-01-06 14:20:00,32.39,33.46,32.38,33.08,1433957.0,32.39,33.46,32.38,33.08,1433957.0
2025-01-06 14:30:00,33.08,33.49,32.65,32.76,875799.0,33.08,33.49,32.65,32.76,875799.0
2025-01-06 14:40:00,32.78,32.94,32.66,32.72,389107.0,32.78,32.94,32.66,32.72,389107.0
2025-01-06 14:50:00,32.7,32.7,32.45,32.54,386292.0,32.7,32.7,32.45,32.54,386292.0
2025-01-06 15:00:00,32.48,32.78,32.45,32.66,270040.0,32.48,32.78,32.45,32.66,270040.0
2025-01-06 15:10:00,32.65,32.7,32.51,32.61,111965.0,32.65,32.7,32.51,32.61,111965.0
2025-01-06 15:20:00,32.64,32.97,32.62,32.94,239238.0,32.64,32.97,32.62,32.94,239238.0
2025-01-06 15:30:00,32.94,32.99,32.81,32.81,173824.0,32.94,32.99,32.81,32.81,173824.0
2025-01-06 15:40:00,32.83,32.9,32.69,32.72,123737.0,32.83,32.9,32.69,32.72,123737.0
2025-01-06 15:50:00,32.73,33.0,32.69,32.79,414116.0,32.73,33.0,32.69,32.79,414116.0
2025-01-07 09:30:00,32.8,33.3,32.62,32.82,494223.0,32.8,33.3,32.62,32.82,494223.0
2025-01-07 09:40:00,32.83,32.99,32.67,32.69,289744.0,32.83,32.99,32.67,32.69,289744.0
2025-01-07 09:50:00,32.71,32.76,32.35,32.52,287712.0,32.71,32.76,32.35,32.52,287712.0
2025-01-07 10:00:00,32.5,32.69,32.21,32.69,292227.0,32.5,32.69,32.21,32.69,292227.0
2025-01-07 10:10:00,32.6,32.76,32.38,32.47,226903.0,32.6,32.76,32.38,32.47,226903.0
2025-01-07 10:20:00,32.51,32.54,32.23,32.27,144310.0,32.51,32.54,32.23,32.27,144310.0
2025-01-07 10:30:00,32.28,32.29,31.87,31.91,358110.0,32.28,32.29,31.87,31.91,358110.0
2025-01-07 10:40:00,31.91,32.06,31.71,32.02,268015.0,31.91,32.06,31.71,32.02,268015.0
2025-01-07 10:50:00,32.03,32.38,32.0,32.36,135181.0,32.03,32.38,32.0,32.36,135181.0
2025-01-07 11:00:00,32.35,32.4,32.23,32.3,96830.0,32.35,32.4,32.23,32.3,96830.0
2025-01-07 11:10:00,32.3,32.37,32.16,32.28,104052.0,32.3,32.37,32.16,32.28,104052.0
2025-01-07 11:20:00,32.33,32.49,32.26,32.43,86864.0,32.33,32.49,32.26,32.43,86864.0
2025-01-07 11:30:00,32.41,32.53,32.24,32.52,101806.0,32.41,32.53,32.24,32.52,101806.0
2025-01-07 11:40:00,32.48,32.51,32.26,32.29,44129.0,32.48,32.51,32.26,32.29,44129.0
2025-01-07 11:50:00,32.29,32.31,32.13,32.23,104245.0,32.29,32.31,32.13,32.23,104245.0
2025-01-07 12:00:00,32.22,32.36,32.22,32.28,90721.0,32.22,32.36,32.22,32.28,90721.0
2025-01-07 12:10:00,32.27,32.44,32.25,32.42,104282.0,32.27,32.44,32.25,32.42,104282.0
2025-01-07 12:20:00,32.4,32.43,32.31,32.37,62884.0,32.4,32.43,32.31,32.37,62884.0
2025-01-07 12:30:00,32.37,32.38,32.2,32.3,68605.0,32.37,32.38,32.2,32.3,68605.0
2025-01-07 12:40:00,32.3,32.34,32.22,32.26,47341.0,32.3,32.34,32.22,32.26,47341.0
2025-01-07 12:50:00,32.25,32.45,32.2,32.45,57913.0,32.25,32.45,32.2,32.45,57913.0
2025-01-07 13:00:00,32.45,32.73,32.45,32.73,198350.0,32.45,32.73,32.45,32.73,198350.0
2025-01-07 13:10:00,32.74,32.9,32.66,32.9,184288.0,32.74,32.9,32.66,32.9,184288.0
2025-01-07 13:20:00,32.89,33.0,32.87,32.98,211088.0,32.89,33.0,32.87,32.98,211088.0
2025-01-07 13:30:00,33.0,33.04,32.62,32.74,237461.0,33.0,33.04,32.62,32.74,237461.0
2025-01-07 13:40:00,32.72,32.9,32.63,32.86,104399.0,32.72,32.9,32.63,32.86,104399.0
2025-01-07 13:50:00,32.86,32.9,32.75,32.81,101217.0,32.86,32.9,32.75,32.81,101217.0
2025-01-07 14:00:00,32.82,32.96,32.8,32.88,105630.0,32.82,32.96,32.8,32.88,105630.0
2025-01-07 14:10:00,32.88,33.06,32.85,33.03,303549.0,32.88,33.06,32.85,33.03,303549.0
2025-01-07 14:20:00,33.04,33.45,32.99,33.35,585392.0,33.04,33.45,32.99,33.35,585392.0
2025-01-07 14:30:00,33.31,33.54,33.13,33.24,548021.0,33.31,33.54,33.13,33.24,548021.0
2025-01-07 14:40:00,33.23,34.12,33.23,33.96,962527.0,33.23,34.12,33.23,33.96,962527.0
2025-01-07 14:50:00,34.0,34.4,33.65,33.65,1208417.0,34.0,34.4,33.65,33.65,1208417.0
2025-01-07 15:00:00,33.65,33.8,33.21,33.31,774614.0,33.65,33.8,33.21,33.31,774614.0
2025-01-07 15:10:00,33.32,33.59,33.17,33.37,267023.0,33.32,33.59,33.17,33.37,267023.0
2025-01-07 15:20:00,33.4,33.55,33.18,33.35,269438.0,33.4,33.55,33.18,33.35,269438.0
2025-01-07 15:30:00,33.34,33.64,33.28,33.61,198223.0,33.34,33.64,33.28,33.61,198223.0
2025-01-07 15:40:00,33.62,33.69,33.38,33.38,504975.0,33.62,33.69,33.38,33.38,504975.0
2025-01-07 15:50:00,33.38,33.51,33.21,33.33,456252.0,33.38,33.51,33.21,33.33,456252.0
2025-01-08 09:30:00,32.97,33.06,32.71,32.75,476229.0,32.97,33.06,32.71,32.75,476229.0
2025-01-08 09:40:00,32.72,33.0,32.5,32.59,277403.0,32.72,33.0,32.5,32.59,277403.0
2025-01-08 09:50:00,32.59,32.89,32.41,32.82,292398.0,32.59,32.89,32.41,32.82,292398.0
2025-01-08 10:00:00,32.84,33.37,32.75,33.22,319794.0,32.84,33.37,32.75,33.22,319794.0
2025-01-08 10:10:00,33.18,33.24,32.62,32.84,251359.0,33.18,33.24,32.62,32.84,251359.0
2025-01-08 10:20:00,32.75,33.22,32.6,33.03,219843.0,32.75,33.22,32.6,33.03,219843.0
2025-01-08 10:30:00,33.05,33.19,32.95,33.03,116237.0,33.05,33.19,32.95,33.03,116237.0
2025-01-08 10:40:00,33.02,33.05,32.8,32.91,102817.0,33.02,33.05,32.8,32.91,102817.0
2025-01-08 10:50:00,32.91,33.08,32.88,33.04,109132.0,32.91,33.08,32.88,33.04,109132.0
2025-01-08 11:00:00,33.0,33.04,32.8,32.97,76768.0,33.0,33.04,32.8,32.97,76768.0
2025-01-08 11:10:00,32.98,33.04,32.95,32.98,45083.0,32.98,33.04,32.95,32.98,45083.0
2025-01-08 11:20:00,33.0,33.25,33.0,33.05,133748.0,33.0,33.25,33.0,33.05,133748.0
2025-01-08 11:30:00,33.05,33.2,33.04,33.19,77610.0,33.05,33.2,33.04,33.19,77610.0
2025-01-08 11:40:00,33.17,33.21,33.03,33.07,50971.0,33.17,33.21,33.03,33.07,50971.0
2025-01-08 11:50:00,33.07,33.09,32.94,32.95,93037.0,33.07,33.09,32.94,32.95,93037.0
2025-01-08 12:00:00,32.95,33.05,32.92,32.95,49501.0,32.95,33.05,32.92,32.95,49501.0
2025-01-08 12:10:00,32.96,32.98,32.8,32.83,95770.0,32.96,32.98,32.8,32.83,95770.0
2025-01-08 12:20:00,32.83,32.86,32.65,32.67,124823.0,32.83,32.86,32.65,32.67,124823.0
2025-01-08 12:30:00,32.67,32.88,32.53,32.74,138776.0,32.67,32.88,32.53,32.74,138776.0
2025-01-08 12:40:00,32.74,32.92,32.72,32.76,80056.0,32.74,32.92,32.72,32.76,80056.0
2025-01-08 12:50:00,32.78,32.95,32.76,32.86,59001.0,32.78,32.95,32.76,32.86,59001.0
2025-01-08 13:00:00,32.85,33.0,32.85,32.98,40705.0,32.85,33.0,32.85,32.98,40705.0
2025-01-08 13:10:00,32.97,33.1,32.92,33.02,87502.0,32.97,33.1,32.92,33.02,87502.0
2025-01-08 13:20:00,33.02,33.05,32.93,32.99,51135.0,33.02,33.05,32.93,32.99,51135.0
2025-01-08 13:30:00,32.96,33.14,32.85,33.1,64683.0,32.96,33.14,32.85,33.1,64683.0
2025-01-08 13:40:00,33.12,33.13,32.95,32.97,46573.0,33.12,33.13,32.95,32.97,46573.0
2025-01-08 13:50:00,32.99,33.03,32.89,33.0,33248.0,32.99,33.03,32.89,33.0,33248.0
2025-01-08 14:00:00,32.98,33.07,32.92,33.07,51908.0,32.98,33.07,32.92,33.07,51908.0
2025-01-08 14:10:00,33.07,33.14,32.95,33.09,56540.0,33.07,33.14,32.95,33.09,56540.0
2025-01-08 14:20:00,33.08,33.13,33.0,33.05,58936.0,33.08,33.13,33.0,33.05,58936.0
2025-01-08 14:30:00,33.03,33.04,32.9,32.95,52331.0,33.03,33.04,32.9,32.95,52331.0
2025-01-08 14:40:00,32.95,32.96,32.84,32.94,78858.0,32.95,32.96,32.84,32.94,78858.0
2025-01-08 14:50:00,32.94,33.01,32.91,32.97,55136.0,32.94,33.01,32.91,32.97,55136.0
2025-01-08 15:00:00,32.97,33.01,32.78,32.84,85635.0,32.97,33.01,32.78,32.84,85635.0
2025-01-08 15:10:00,32.83,32.89,32.65,32.87,188838.0,32.83,32.89,32.65,32.87,188838.0
2025-01-08 15:20:00,32.89,32.93,32.81,32.82,84011.0,32.89,32.93,32.81,32.82,84011.0
2025-01-08 15:30:00,32.84,32.89,32.71,32.74,61656.0,32.84,32.89,32.71,32.74,61656.0
2025-01-08 15:40:00,32.72,32.85,32.72,32.77,82623.0,32.72,32.85,32.72,32.77,82623.0
2025-01-08 15:50:00,32.77,33.0,32.77,32.94,330856.0,32.77,33.0,32.77,32.94,330856.0
2025-01-10 09:30:00,32.5,32.79,31.4,31.62,847373.0,32.5,32.79,31.4,31.62,847373.0
2025-01-10 09:40:00,31.66,31.9,31.49,31.65,307067.0,31.66,31.9,31.49,31.65,307067.0
2025-01-10 09:50:00,31.67,31.95,31.62,31.92,236700.0,31.67,31.95,31.62,31.92,236700.0
2025-01-10 10:00:00,31.92,31.94,31.4,31.65,361923.0,31.92,31.94,31.4,31.65,361923.0
2025-01-10 10:10:00,31.63,31.68,31.52,31.62,174500.0,31.63,31.68,31.52,31.62,174500.0
2025-01-10 10:20:00,31.64,31.88,31.56,31.88,131552.0,31.64,31.88,31.56,31.88,131552.0
2025-01-10 10:30:00,31.83,31.95,31.73,31.85,72496.0,31.83,31.95,31.73,31.85,72496.0
2025-01-10 10:40:00,31.82,32.04,31.75,31.99,157196.0,31.82,32.04,31.75,31.99,157196.0
2025-01-10 10:50:00,31.98,32.0,31.73,31.74,80776.0,31.98,32.0,31.73,31.74,80776.0
2025-01-10 11:00:00,31.8,31.82,31.6,31.76,102434.0,31.8,31.82,31.6,31.76,102434.0
2025-01-10 11:10:00,31.72,31.88,31.72,31.77,49245.0,31.72,31.88,31.72,31.77,49245.0
2025-01-10 11:20:00,31.77,32.03,31.72,31.87,116628.0,31.77,32.03,31.72,31.87,116628.0
2025-01-10 11:30:00,31.87,31.95,31.8,31.92,50890.0,31.87,31.95,31.8,31.92,50890.0
2025-01-10 11:40:00,31.94,32.11,31.91,32.05,130006.0,31.94,32.11,31.91,32.05,130006.0
2025-01-10 11:50:00,32.05,32.16,32.01,32.08,46044.0,32.05,32.16,32.01,32.08,46044.0
2025-01-10 12:00:00,32.09,32.19,32.06,32.15,84410.0,32.09,32.19,32.06,32.15,84410.0
2025-01-10 12:10:00,32.15,32.22,32.08,32.14,48556.0,32.15,32.22,32.08,32.14,48556.0
2025-01-10 12:20:00,32.17,32.36,32.1,32.3,110982.0,32.17,32.36,32.1,32.3,110982.0
2025-01-10 12:30:00,32.3,32.31,32.18,32.25,48748.0,32.3,32.31,32.18,32.25,48748.0
2025-01-10 12:40:00,32.23,32.38,32.21,32.37,89809.0,32.23,32.38,32.21,32.37,89809.0
2025-01-10 12:50:00,32.35,32.47,32.31,32.43,53480.0,32.35,32.47,32.31,32.43,53480.0
2025-01-10 13:00:00,32.44,32.72,32.35,32.63,140926.0,32.44,32.72,32.35,32.63,140926.0
2025-01-10 13:10:00,32.68,32.72,32.5,32.58,69450.0,32.68,32.72,32.5,32.58,69450.0
2025-01-10 13:20:00,32.54,32.71,32.52,32.6,113347.0,32.54,32.71,32.52,32.6,113347.0
2025-01-10 13:30:00,32.65,32.91,32.55,32.88,145711.0,32.65,32.91,32.55,32.88,145711.0
2025-01-10 13:40:00,32.88,32.88,32.68,32.71,90104.0,32.88,32.88,32.68,32.71,90104.0
2025-01-10 13:50:00,32.72,32.94,32.69,32.93,56190.0,32.72,32.94,32.69,32.93,56190.0
2025-01-10 14:00:00,32.92,32.93,32.46,32.49,158174.0,32.92,32.93,32.46,32.49,158174.0
2025-01-10 14:10:00,32.46,32.58,32.43,32.5,31259.0,32.46,32.58,32.43,32.5,31259.0
2025-01-10 14:20:00,32.49,32.7,32.43,32.67,60669.0,32.49,32.7,32.43,32.67,60669.0
2025-01-10 14:30:00,32.66,32.74,32.6,32.72,68022.0,32.66,32.74,32.6,32.72,68022.0
2025-01-10 14:40:00,32.69,32.83,32.64,32.65,80680.0,32.69,32.83,32.64,32.65,80680.0
2025-01-10 14:50:00,32.64,32.7,32.6,32.64,36508.0,32.64,32.7,32.6,32.64,36508.0
2025-01-10 15:00:00,32.63,32.77,32.5,32.73,102414.0,32.63,32.77,32.5,32.73,102414.0
2025-01-10 15:10:00,32.73,32.78,32.49,32.53,76390.0,32.73,32.78,32.49,32.53,76390.0
2025-01-10 15:20:00,32.53,32.6,32.45,32.48,92923.0,32.53,32.6,32.45,32.48,92923.0
2025-01-10 15:30:00,32.47,32.49,32.3,32.33,168100.0,32.47,32.49,32.3,32.33,168100.0
2025-01-10 15:40:00,32.31,32.35,32.18,32.29,182108.0,32.31,32.35,32.18,32.29,182108.0
2025-01-10 15:50:00,32.28,32.37,32.23,32.29,301416.0,32.28,32.37,32.23,32.29,301416.0
2025-01-13 09:30:00,31.6,31.6,30.9,31.08,706109.0,31.6,31.6,30.9,31.08,706109.0
2025-01-13 09:40:00,31.0,31.35,30.97,31.24,217751.0,31.0,31.35,30.97,31.24,217751.0
2025-01-13 09:50:00,31.25,31.53,31.15,31.45,185491.0,31.25,31.53,31.15,31.45,185491.0
2025-01-13 10:00:00,31.46,31.51,31.22,31.27,171398.0,31.46,31.51,31.22,31.27,171398.0
2025-01-13 10:10:00,31.26,31.36,31.09,31.31,149458.0,31.26,31.36,31.09,31.31,149458.0
2025-01-13 10:20:00,31.32,31.42,30.97,31.0,123975.0,31.32,31.42,30.97,31.0,123975.0
2025-01-13 10:30:00,31.01,31.29,31.0,31.25,137082.0,31.01,31.29,31.0,31.25,137082.0
2025-01-13 10:40:00,31.28,31.49,31.22,31.37,104577.0,31.28,31.49,31.22,31.37,104577.0
2025-01-13 10:50:00,31.37,31.38,31.17,31.25,109927.0,31.37,31.38,31.17,31.25,109927.0
2025-01-13 11:00:00,31.26,31.34,31.17,31.26,53527.0,31.26,31.34,31.17,31.26,53527.0
2025-01-13 11:10:00,31.26,31.4,31.14,31.32,93061.0,31.26,31.4,31.14,31.32,93061.0
2025-01-13 11:20:00,31.31,31.4,31.2,31.36,68420.0,31.31,31.4,31.2,31.36,68420.0
2025-01-13 11:30:00,31.36,31.52,31.35,31.46,97031.0,31.36,31.52,31.35,31.46,97031.0
2025-01-13 11:40:00,31.43,31.55,31.32,31.36,69755.0,31.43,31.55,31.32,31.36,69755.0
2025-01-13 11:50:00,31.36,31.37,31.14,31.16,109221.0,31.36,31.37,31.14,31.16,109221.0
2025-01-13 12:00:00,31.15,31.25,31.08,31.2,73570.0,31.15,31.25,31.08,31.2,73570.0
2025-01-13 12:10:00,31.22,31.58,31.2,31.58,88066.0,31.22,31.58,31.2,31.58,88066.0
2025-01-13 12:20:00,31.55,31.8,31.52,31.53,135950.0,31.55,31.8,31.52,31.53,135950.0
2025-01-13 12:30:00,31.53,31.62,31.46,31.51,46140.0,31.53,31.62,31.46,31.51,46140.0
2025-01-13 12:40:00,31.5,31.64,31.43,31.57,46277.0,31.5,31.64,31.43,31.57,46277.0
2025-01-13 12:50:00,31.57,31.68,31.55,31.61,40515.0,31.57,31.68,31.55,31.61,40515.0
2025-01-13 13:00:00,31.61,31.63,31.53,31.54,36748.0,31.61,31.63,31.53,31.54,36748.0
2025-01-13 13:10:00,31.57,31.77,31.54,31.56,135880.0,31.57,31.77,31.54,31.56,135880.0
2025-01-13 13:20:00,31.55,31.65,31.5,31.62,30058.0,31.55,31.65,31.5,31.62,30058.0
2025-01-13 13:30:00,31.63,31.67,31.56,31.67,22892.0,31.63,31.67,31.56,31.67,22892.0
2025-01-13 13:40:00,31.65,31.67,31.48,31.62,44803.0,31.65,31.67,31.48,31.62,44803.0
2025-01-13 13:50:00,31.64,31.65,31.48,31.5,53573.0,31.64,31.65,31.48,31.5,53573.0
2025-01-13 14:00:00,31.5,31.53,31.3,31.35,61524.0,31.5,31.53,31.3,31.35,61524.0
2025-01-13 14:10:00,31.35,31.35,31.21,31.24,65829.0,31.35,31.35,31.21,31.24,65829.0
2025-01-13 14:20:00,31.25,31.48,31.25,31.47,44295.0,31.25,31.48,31.25,31.47,44295.0
2025-01-13 14:30:00,31.46,31.57,31.41,31.57,47965.0,31.46,31.57,31.41,31.57,47965.0
2025-01-13 14:40:00,31.57,31.65,31.52,31.54,69621.0,31.57,31.65,31.52,31.54,69621.0
2025-01-13 14:50:00,31.52,31.61,31.51,31.56,30695.0,31.52,31.61,31.51,31.56,30695.0
2025-01-13 15:00:00,31.54,31.54,31.42,31.43,40036.0,31.54,31.54,31.42,31.43,40036.0
2025-01-13 15:10:00,31.42,31.43,31.34,31.42,43426.0,31.42,31.43,31.34,31.42,43426.0
2025-01-13 15:20:00,31.42,31.44,31.32,31.33,62748.0,31.42,31.44,31.32,31.33,62748.0
2025-01-13 15:30:00,31.32,31.37,31.23,31.33,107143.0,31.32,31.37,31.23,31.33,107143.0
2025-01-13 15:40:00,31.33,31.36,31.25,31.25,92913.0,31.33,31.36,31.25,31.25,92913.0
2025-01-13 15:50:00,31.26,31.34,31.01,31.03,334332.0,31.26,31.34,31.01,31.03,334332.0
2025-01-14 09:30:00,31.26,31.51,31.13,31.4,337160.0,31.26,31.51,31.13,31.4,337160.0
2025-01-14 09:40:00,31.45,31.68,31.13,31.2,159408.0,31.45,31.68,31.13,31.2,159408.0
2025-01-14 09:50:00,31.2,31.2,30.72,30.78,322812.0,31.2,31.2,30.72,30.78,322812.0
2025-01-14 10:00:00,30.78,31.15,30.76,31.07,168399.0,30.78,31.15,30.76,31.07,168399.0
2025-01-14 10:10:00,31.05,31.2,30.98,31.12,72532.0,31.05,31.2,30.98,31.12,72532.0
2025-01-14 10:20:00,31.08,31.15,30.94,30.95,78636.0,31.08,31.15,30.94,30.95,78636.0
2025-01-14 10:30:00,30.94,30.98,30.66,30.68,103522.0,30.94,30.98,30.66,30.68,103522.0
2025-01-14 10:40:00,30.72,30.94,30.62,30.81,108508.0,30.72,30.94,30.62,30.81,108508.0
2025-01-14 10:50:00,30.8,30.87,30.62,30.64,114330.0,30.8,30.87,30.62,30.64,114330.0
2025-01-14 11:00:00,30.62,30.63,29.73,29.86,850495.0,30.62,30.63,29.73,29.86,850495.0
2025-01-14 11:10:00,29.82,30.1,29.8,29.88,278659.0,29.82,30.1,29.8,29.88,278659.0
2025-01-14 11:20:00,29.87,30.03,29.77,29.9,178751.0,29.87,30.03,29.77,29.9,178751.0
2025-01-14 11:30:00,29.89,29.92,29.58,29.7,278064.0,29.89,29.92,29.58,29.7,278064.0
2025-01-14 11:40:00,29.71,29.74,29.26,29.27,366333.0,29.71,29.74,29.26,29.27,366333.0
2025-01-14 11:50:00,29.27,29.45,28.85,28.87,640379.0,29.27,29.45,28.85,28.87,640379.0
2025-01-14 12:00:00,28.87,29.4,28.78,29.31,440353.0,28.87,29.4,28.78,29.31,440353.0
2025-01-14 12:10:00,29.28,29.32,29.11,29.18,154988.0,29.28,29.32,29.11,29.18,154988.0
2025-01-14 12:20:00,29.18,29.18,28.96,29.12,186289.0,29.18,29.18,28.96,29.12,186289.0
2025-01-14 12:30:00,29.08,29.14,28.86,29.09,155998.0,29.08,29.14,28.86,29.09,155998.0
2025-01-14 12:40:00,29.07,29.25,29.06,29.17,85307.0,29.07,29.25,29.06,29.17,85307.0
2025-01-14 12:50:00,29.16,29.2,28.95,29.06,103233.0,29.16,29.2,28.95,29.06,103233.0
2025-01-14 13:00:00,29.05,29.07,28.8,28.85,154608.0,29.05,29.07,28.8,28.85,154608.0
2025-01-14 13:10:00,28.83,28.9,28.7,28.82,198102.0,28.83,28.9,28.7,28.82,198102.0
2025-01-14 13:20:00,28.83,28.99,28.77,28.93,139032.0,28.83,28.99,28.77,28.93,139032.0
2025-01-14 13:30:00,28.9,29.11,28.88,29.05,116531.0,28.9,29.11,28.88,29.05,116531.0
2025-01-14 13:40:00,29.04,29.09,28.85,28.93,150848.0,29.04,29.09,28.85,28.93,150848.0
2025-01-14 13:50:00,28.94,29.03,28.92,29.01,78076.0,28.94,29.03,28.92,29.01,78076.0
2025-01-14 14:00:00,29.03,29.05,28.85,29.01,108258.0,29.03,29.05,28.85,29.01,108258.0
2025-01-14 14:10:00,29.0,29.05,28.85,28.99,204725.0,29.0,29.05,28.85,28.99,204725.0
2025-01-14 14:20:00,28.98,29.36,28.96,29.12,208657.0,28.98,29.36,28.96,29.12,208657.0
2025-01-14 14:30:00,29.12,29.14,28.92,29.09,133143.0,29.12,29.14,28.92,29.09,133143.0
2025-01-14 14:40:00,29.09,29.11,28.85,28.86,139449.0,29.09,29.11,28.85,28.86,139449.0
2025-01-14 14:50:00,28.86,28.91,28.57,28.62,204701.0,28.86,28.91,28.57,28.62,204701.0
2025-01-14 15:00:00,28.62,28.67,28.3,28.35,376556.0,28.62,28.67,28.3,28.35,376556.0
2025-01-14 15:10:00,28.35,28.35,27.83,27.92,667874.0,28.35,28.35,27.83,27.92,667874.0
2025-01-14 15:20:00,27.93,28.06,27.85,28.03,319783.0,27.93,28.06,27.85,28.03,319783.0
2025-01-14 15:30:00,28.03,28.08,27.56,27.6,460664.0,28.03,28.08,27.56,27.6,460664.0
2025-01-14 15:40:00,27.59,28.13,27.56,28.07,426892.0,27.59,28.13,27.56,28.07,426892.0
2025-01-14 15:50:00,28.07,28.24,27.71,27.88,681853.0,28.07,28.24,27.71,27.88,681853.0
2025-01-15 09:30:00,28.84,29.33,28.64,28.83,688012.0,28.84,29.33,28.64,28.83,688012.0
2025-01-15 09:40:00,28.81,29.09,28.66,28.8,313069.0,28.81,29.09,28.66,28.8,313069.0
2025-01-15 09:50:00,28.85,29.05,28.71,28.98,175338.0,28.85,29.05,28.71,28.98,175338.0
2025-01-15 10:00:00,28.99,29.01,28.43,28.64,271299.0,28.99,29.01,28.43,28.64,271299.0
2025-01-15 10:10:00,28.62,28.69,28.42,28.68,225868.0,28.62,28.69,28.42,28.68,225868.0
2025-01-15 10:20:00,28.62,28.86,28.58,28.84,119735.0,28.62,28.86,28.58,28.84,119735.0
2025-01-15 10:30:00,28.82,28.87,28.6,28.69,134404.0,28.82,28.87,28.6,28.69,134404.0
2025-01-15 10:40:00,28.69,28.96,28.64,28.8,116861.0,28.69,28.96,28.64,28.8,116861.0
2025-01-15 10:50:00,28.77,28.91,28.61,28.61,88333.0,28.77,28.91,28.61,28.61,88333.0
2025-01-15 11:00:00,28.65,28.75,28.45,28.5,147089.0,28.65,28.75,28.45,28.5,147089.0
2025-01-15 11:10:00,28.5,28.73,28.35,28.37,108942.0,28.5,28.73,28.35,28.37,108942.0
2025-01-15 11:20:00,28.37,28.45,28.18,28.33,119954.0,28.37,28.45,28.18,28.33,119954.0
2025-01-15 11:30:00,28.31,28.33,28.1,28.2,109944.0,28.31,28.33,28.1,28.2,109944.0
2025-01-15 11:40:00,28.22,28.26,28.13,28.17,53299.0,28.22,28.26,28.13,28.17,53299.0
2025-01-15 11:50:00,28.15,28.22,27.97,28.12,131829.0,28.15,28.22,27.97,28.12,131829.0
2025-01-15 12:00:00,28.06,28.2,28.0,28.19,57926.0,28.06,28.2,28.0,28.19,57926.0
2025-01-15 12:10:00,28.19,28.19,28.06,28.06,49534.0,28.19,28.19,28.06,28.06,49534.0
2025-01-15 12:20:00,28.05,28.07,27.92,27.93,98520.0,28.05,28.07,27.92,27.93,98520.0
2025-01-15 12:30:00,27.95,28.04,27.93,27.95,78925.0,27.95,28.04,27.93,27.95,78925.0
2025-01-15 12:40:00,27.95,27.95,27.84,27.91,97768.0,27.95,27.95,27.84,27.91,97768.0
2025-01-15 12:50:00,27.91,28.03,27.85,27.91,101020.0,27.91,28.03,27.85,27.91,101020.0
2025-01-15 13:00:00,27.93,28.07,27.87,27.88,92917.0,27.93,28.07,27.87,27.88,92917.0
2025-01-15 13:10:00,27.87,28.06,27.87,27.97,107940.0,27.87,28.06,27.87,27.97,107940.0
2025-01-15 13:20:00,27.96,28.07,27.91,28.06,92599.0,27.96,28.07,27.91,28.06,92599.0
2025-01-15 13:30:00,28.07,28.18,28.05,28.12,80064.0,28.07,28.18,28.05,28.12,80064.0
2025-01-15 13:40:00,28.12,28.2,28.1,28.16,89450.0,28.12,28.2,28.1,28.16,89450.0
2025-01-15 13:50:00,28.18,28.2,28.11,28.13,37132.0,28.18,28.2,28.11,28.13,37132.0
2025-01-15 14:00:00,28.13,28.16,28.03,28.05,44074.0,28.13,28.16,28.03,28.05,44074.0
2025-01-15 14:10:00,28.06,28.21,28.03,28.19,23304.0,28.06,28.21,28.03,28.19,23304.0
2025-01-15 14:20:00,28.18,28.24,28.12,28.23,61687.0,28.18,28.24,28.12,28.23,61687.0
2025-01-15 14:30:00,28.22,28.29,28.18,28.23,80893.0,28.22,28.29,28.18,28.23,80893.0
2025-01-15 14:40:00,28.24,28.24,28.07,28.08,50786.0,28.24,28.24,28.07,28.08,50786.0
2025-01-15 14:50:00,28.09,28.12,28.01,28.05,62701.0,28.09,28.12,28.01,28.05,62701.0
2025-01-15 15:00:00,28.06,28.08,27.89,28.01,95709.0,28.06,28.08,27.89,28.01,95709.0
2025-01-15 15:10:00,28.01,28.05,27.99,28.03,56172.0,28.01,28.05,27.99,28.03,56172.0
2025-01-15 15:20:00,28.02,28.07,27.97,27.98,53432.0,28.02,28.07,27.97,27.98,53432.0
2025-01-15 15:30:00,27.97,27.97,27.84,27.92,97693.0,27.97,27.97,27.84,27.92,97693.0
2025-01-15 15:40:00,27.91,27.99,27.88,27.99,111288.0,27.91,27.99,27.88,27.99,111288.0
2025-01-15 15:50:00,27.95,28.07,27.87,27.96,269533.0,27.95,28.07,27.87,27.96,269533.0
2025-01-16 09:30:00,27.94,28.14,27.69,27.99,326876.0,27.94,28.14,27.69,27.99,326876.0
2025-01-16 09:40:00,28.02,28.08,27.72,27.85,132409.0,28.02,28.08,27.72,27.85,132409.0
2025-01-16 09:50:00,27.85,28.03,27.62,27.63,160933.0,27.85,28.03,27.62,27.63,160933.0
2025-01-16 10:00:00,27.65,28.05,27.41,28.03,264629.0,27.65,28.05,27.41,28.03,264629.0
2025-01-16 10:10:00,28.03,28.12,27.8,28.02,129552.0,28.03,28.12,27.8,28.02,129552.0
2025-01-16 10:20:00,28.04,28.12,27.87,28.01,116859.0,28.04,28.12,27.87,28.01,116859.0
2025-01-16 10:30:00,28.0,28.14,27.91,28.06,78889.0,28.0,28.14,27.91,28.06,78889.0
2025-01-16 10:40:00,28.06,28.1,27.9,27.9,65170.0,28.06,28.1,27.9,27.9,65170.0
2025-01-16 10:50:00,27.92,28.0,27.89,27.98,30255.0,27.92,28.0,27.89,27.98,30255.0
2025-01-16 11:00:00,27.98,28.09,27.92,28.02,88006.0,27.98,28.09,27.92,28.02,88006.0
2025-01-16 11:10:00,28.01,28.01,27.84,27.96,73782.0,28.01,28.01,27.84,27.96,73782.0
2025-01-16 11:20:00,27.96,28.0,27.91,27.95,39042.0,27.96,28.0,27.91,27.95,39042.0
2025-01-16 11:30:00,27.95,28.04,27.81,27.84,126330.0,27.95,28.04,27.81,27.84,126330.0
2025-01-16 11:40:00,27.84,27.86,27.7,27.73,130267.0,27.84,27.86,27.7,27.73,130267.0
2025-01-16 11:50:00,27.75,27.75,27.65,27.73,63442.0,27.75,27.75,27.65,27.73,63442.0
2025-01-16 12:00:00,27.73,27.85,27.71,27.83,66507.0,27.73,27.85,27.71,27.83,66507.0
2025-01-16 12:10:00,27.87,27.89,27.82,27.85,33627.0,27.87,27.89,27.82,27.85,33627.0
2025-01-16 12:20:00,27.87,27.98,27.83,27.96,41455.0,27.87,27.98,27.83,27.96,41455.0
2025-01-16 12:30:00,27.95,27.99,27.9,27.96,40908.0,27.95,27.99,27.9,27.96,40908.0
2025-01-16 12:40:00,27.96,28.0,27.9,27.9,42167.0,27.96,28.0,27.9,27.9,42167.0
2025-01-16 12:50:00,27.91,27.95,27.9,27.9,17293.0,27.91,27.95,27.9,27.9,17293.0
2025-01-16 13:00:00,27.9,28.04,27.89,28.02,72124.0,27.9,28.04,27.89,28.02,72124.0
2025-01-16 13:10:00,28.02,28.02,27.78,27.87,80845.0,28.02,28.02,27.78,27.87,80845.0
2025-01-16 13:20:00,27.87,27.88,27.73,27.73,26011.0,27.87,27.88,27.73,27.73,26011.0
2025-01-16 13:30:00,27.72,27.77,27.68,27.7,58681.0,27.72,27.77,27.68,27.7,58681.0
2025-01-16 13:40:00,27.72,27.77,27.63,27.73,41889.0,27.72,27.77,27.63,27.73,41889.0
2025-01-16 13:50:00,27.71,27.87,27.71,27.86,40692.0,27.71,27.87,27.71,27.86,40692.0
2025-01-16 14:00:00,27.85,27.87,27.78,27.83,37427.0,27.85,27.87,27.78,27.83,37427.0
2025-01-16 14:10:00,27.84,27.97,27.82,27.94,150640.0,27.84,27.97,27.82,27.94,150640.0
2025-01-16 14:20:00,27.93,27.97,27.85,27.95,23306.0,27.93,27.97,27.85,27.95,23306.0
2025-01-16 14:30:00,27.94,28.0,27.91,27.98,41966.0,27.94,28.0,27.91,27.98,41966.0
2025-01-16 14:40:00,27.97,27.98,27.88,27.9,67014.0,27.97,27.98,27.88,27.9,67014.0
2025-01-16 14:50:00,27.9,27.93,27.81,27.88,25707.0,27.9,27.93,27.81,27.88,25707.0
2025-01-16 15:00:00,27.88,27.98,27.85,27.91,47325.0,27.88,27.98,27.85,27.91,47325.0
2025-01-16 15:10:00,27.91,27.92,27.77,27.8,66880.0,27.91,27.92,27.77,27.8,66880.0
2025-01-16 15:20:00,27.79,27.79,27.62,27.69,111843.0,27.79,27.79,27.62,27.69,111843.0
2025-01-16 15:30:00,27.68,27.8,27.67,27.73,70231.0,27.68,27.8,27.67,27.73,70231.0
2025-01-16 15:40:00,27.72,27.81,27.69,27.73,130467.0,27.72,27.81,27.69,27.73,130467.0
2025-01-16 15:50:00,27.73,27.84,27.69,27.69,263928.0,27.73,27.84,27.69,27.69,263928.0
2025-01-17 09:30:00,27.61,28.0,27.5,27.95,354033.0,27.61,28.0,27.5,27.95,354033.0
2025-01-17 09:40:00,27.95,28.03,27.76,27.85,141510.0,27.95,28.03,27.76,27.85,141510.0
2025-01-17 09:50:00,27.84,27.95,27.59,27.64,131539.0,27.84,27.95,27.59,27.64,131539.0
2025-01-17 10:00:00,27.65,27.9,27.61,27.82,73163.0,27.65,27.9,27.61,27.82,73163.0
2025-01-17 10:10:00,27.85,27.87,27.6,27.62,99538.0,27.85,27.87,27.6,27.62,99538.0
2025-01-17 10:20:00,27.61,27.61,27.43,27.52,160693.0,27.61,27.61,27.43,27.52,160693.0
2025-01-17 10:30:00,27.58,27.61,27.45,27.57,81150.0,27.58,27.61,27.45,27.57,81150.0
2025-01-17 10:40:00,27.56,27.65,27.51,27.59,103622.0,27.56,27.65,27.51,27.59,103622.0
2025-01-17 10:50:00,27.62,27.68,27.56,27.67,86693.0,27.62,27.68,27.56,27.67,86693.0
2025-01-17 11:00:00,27.66,27.66,27.48,27.5,91868.0,27.66,27.66,27.48,27.5,91868.0
2025-01-17 11:10:00,27.48,27.58,27.43,27.45,141123.0,27.48,27.58,27.43,27.45,141123.0
2025-01-17 11:20:00,27.46,27.49,27.33,27.39,134135.0,27.46,27.49,27.33,27.39,134135.0
2025-01-17 11:30:00,27.4,27.46,27.34,27.36,90928.0,27.4,27.46,27.34,27.36,90928.0
2025-01-17 11:40:00,27.38,27.38,27.21,27.3,192851.0,27.38,27.38,27.21,27.3,192851.0
2025-01-17 11:50:00,27.32,27.38,27.28,27.3,65929.0,27.32,27.38,27.28,27.3,65929.0
2025-01-17 12:00:00,27.28,27.32,27.19,27.2,103715.0,27.28,27.32,27.19,27.2,103715.0
2025-01-17 12:10:00,27.2,27.28,27.16,27.25,84920.0,27.2,27.28,27.16,27.25,84920.0
2025-01-17 12:20:00,27.23,27.29,27.14,27.15,114549.0,27.23,27.29,27.14,27.15,114549.0
2025-01-17 12:30:00,27.16,27.19,27.02,27.05,142120.0,27.16,27.19,27.02,27.05,142120.0
2025-01-17 12:40:00,27.06,27.24,27.02,27.23,91230.0,27.06,27.24,27.02,27.23,91230.0
2025-01-17 12:50:00,27.22,27.26,27.16,27.17,62423.0,27.22,27.26,27.16,27.17,62423.0
2025-01-17 13:00:00,27.19,27.2,27.04,27.08,84082.0,27.19,27.2,27.04,27.08,84082.0
2025-01-17 13:10:00,27.07,27.17,27.02,27.07,112990.0,27.07,27.17,27.02,27.07,112990.0
2025-01-17 13:20:00,27.07,27.15,27.06,27.13,63215.0,27.07,27.15,27.06,27.13,63215.0
2025-01-17 13:30:00,27.12,27.19,27.09,27.17,39469.0,27.12,27.19,27.09,27.17,39469.0
2025-01-17 13:40:00,27.18,27.56,27.16,27.51,209755.0,27.18,27.56,27.16,27.51,209755.0
2025-01-17 13:50:00,27.53,28.79,27.51,28.75,1795352.0,27.53,28.79,27.51,28.75,1795352.0
2025-01-17 14:00:00,28.75,28.78,28.22,28.43,556422.0,28.75,28.78,28.22,28.43,556422.0
2025-01-17 14:10:00,28.43,28.44,28.01,28.21,311623.0,28.43,28.44,28.01,28.21,311623.0
2025-01-17 14:20:00,28.24,28.45,28.1,28.14,201100.0,28.24,28.45,28.1,28.14,201100.0
2025-01-17 14:30:00,28.15,28.17,27.9,27.94,198259.0,28.15,28.17,27.9,27.94,198259.0
2025-01-17 14:40:00,27.94,27.95,27.63,27.67,210513.0,27.94,27.95,27.63,27.67,210513.0
2025-01-17 14:50:00,27.67,27.74,27.57,27.67,148925.0,27.67,27.74,27.57,27.67,148925.0
2025-01-17 15:00:00,27.66,27.67,27.32,27.46,170404.0,27.66,27.67,27.32,27.46,170404.0
2025-01-17 15:10:00,27.45,27.64,27.44,27.63,165727.0,27.45,27.64,27.44,27.63,165727.0
2025-01-17 15:20:00,27.59,27.69,27.41,27.46,180329.0,27.59,27.69,27.41,27.46,180329.0
2025-01-17 15:30:00,27.46,27.58,27.43,27.54,83176.0,27.46,27.58,27.43,27.54,83176.0
2025-01-17 15:40:00,27.53,27.59,27.44,27.45,123792.0,27.53,27.59,27.44,27.45,123792.0
2025-01-17 15:50:00,27.43,27.56,27.41,27.5,345836.0,27.43,27.56,27.41,27.5,345836.0
2025-01-21 09:30:00,27.4,27.48,26.7,27.03,628056.0,27.4,27.48,26.7,27.03,628056.0
2025-01-21 09:40:00,27.04,27.04,26.7,26.72,266345.0,27.04,27.04,26.7,26.72,266345.0
2025-01-21 09:50:00,26.7,26.79,26.41,26.51,391227.0,26.7,26.79,26.41,26.51,391227.0
2025-01-21 10:00:00,26.51,26.65,26.33,26.52,317166.0,26.51,26.65,26.33,26.52,317166.0
2025-01-21 10:10:00,26.52,26.72,26.43,26.7,182076.0,26.52,26.72,26.43,26.7,182076.0
2025-01-21 10:20:00,26.73,27.0,26.69,26.97,239565.0,26.73,27.0,26.69,26.97,239565.0
2025-01-21 10:30:00,26.98,26.98,26.81,26.92,103439.0,26.98,26.98,26.81,26.92,103439.0
2025-01-21 10:40:00,26.91,27.07,26.85,26.99,128410.0,26.91,27.07,26.85,26.99,128410.0
2025-01-21 10:50:00,26.97,27.03,26.94,27.01,96960.0,26.97,27.03,26.94,27.01,96960.0
2025-01-21 11:00:00,26.98,26.98,26.74,26.89,106972.0,26.98,26.98,26.74,26.89,106972.0
2025-01-21 11:10:00,26.87,26.9,26.79,26.83,69856.0,26.87,26.9,26.79,26.83,69856.0
2025-01-21 11:20:00,26.85,26.94,26.8,26.9,36498.0,26.85,26.94,26.8,26.9,36498.0
2025-01-21 11:30:00,26.91,27.07,26.91,26.99,106049.0,26.91,27.07,26.91,26.99,106049.0
2025-01-21 11:40:00,26.99,27.16,26.98,27.15,54525.0,26.99,27.16,26.98,27.15,54525.0
2025-01-21 11:50:00,27.15,27.15,27.06,27.09,43026.0,27.15,27.15,27.06,27.09,43026.0
2025-01-21 12:00:00,27.06,27.18,27.0,27.13,65052.0,27.06,27.18,27.0,27.13,65052.0
2025-01-21 12:10:00,27.17,27.23,27.12,27.16,63906.0,27.17,27.23,27.12,27.16,63906.0
2025-01-21 12:20:00,27.16,27.23,27.13,27.15,50331.0,27.16,27.23,27.13,27.15,50331.0
2025-01-21 12:30:00,27.14,27.18,27.02,27.06,71001.0,27.14,27.18,27.02,27.06,71001.0
2025-01-21 12:40:00,27.07,27.12,26.97,27.08,70537.0,27.07,27.12,26.97,27.08,70537.0
2025-01-21 12:50:00,27.08,27.34,27.08,27.33,68004.0,27.08,27.34,27.08,27.33,68004.0
2025-01-21 13:00:00,27.32,27.35,27.2,27.25,70975.0,27.32,27.35,27.2,27.25,70975.0
2025-01-21 13:10:00,27.28,27.33,27.24,27.25,95636.0,27.28,27.33,27.24,27.25,95636.0
2025-01-21 13:20:00,27.25,27.28,27.22,27.25,53616.0,27.25,27.28,27.22,27.25,53616.0
2025-01-21 13:30:00,27.27,27.35,27.24,27.27,53688.0,27.27,27.35,27.24,27.27,53688.0
2025-01-21 13:40:00,27.27,27.33,27.22,27.28,67456.0,27.27,27.33,27.22,27.28,67456.0
2025-01-21 13:50:00,27.3,27.45,27.26,27.27,87454.0,27.3,27.45,27.26,27.27,87454.0
2025-01-21 14:00:00,27.25,27.37,27.24,27.33,64587.0,27.25,27.37,27.24,27.33,64587.0
2025-01-21 14:10:00,27.35,27.4,27.33,27.37,37569.0,27.35,27.4,27.33,27.37,37569.0
2025-01-21 14:20:00,27.38,27.46,27.36,27.39,49930.0,27.38,27.46,27.36,27.39,49930.0
2025-01-21 14:30:00,27.38,27.47,27.33,27.45,52863.0,27.38,27.47,27.33,27.45,52863.0
2025-01-21 14:40:00,27.45,27.49,27.41,27.44,43867.0,27.45,27.49,27.41,27.44,43867.0
2025-01-21 14:50:00,27.44,27.57,27.39,27.48,112428.0,27.44,27.57,27.39,27.48,112428.0
2025-01-21 15:00:00,27.49,27.53,27.44,27.5,60123.0,27.49,27.53,27.44,27.5,60123.0
2025-01-21 15:10:00,27.51,27.51,27.33,27.4,143916.0,27.51,27.51,27.33,27.4,143916.0
2025-01-21 15:20:00,27.4,27.49,27.34,27.46,58981.0,27.4,27.49,27.34,27.46,58981.0
2025-01-21 15:30:00,27.46,27.46,27.34,27.4,65919.0,27.46,27.46,27.34,27.4,65919.0
2025-01-21 15:40:00,27.41,27.43,27.33,27.35,116220.0,27.41,27.43,27.33,27.35,116220.0
2025-01-21 15:50:00,27.36,27.55,27.36,27.51,290040.0,27.36,27.55,27.36,27.51,290040.0
2025-01-22 09:30:00,27.36,27.71,27.3,27.6,311237.0,27.36,27.71,27.3,27.6,311237.0
2025-01-22 09:40:00,27.6,27.95,27.59,27.94,312539.0,27.6,27.95,27.59,27.94,312539.0
2025-01-22 09:50:00,27.95,28.02,27.6,27.71,257062.0,27.95,28.02,27.6,27.71,257062.0
2025-01-22 10:00:00,27.69,27.96,27.67,27.77,94808.0,27.69,27.96,27.67,27.77,94808.0
2025-01-22 10:10:00,27.73,27.78,27.51,27.52,175200.0,27.73,27.78,27.51,27.52,175200.0
2025-01-22 10:20:00,27.53,27.85,27.49,27.83,146972.0,27.53,27.85,27.49,27.83,146972.0
2025-01-22 10:30:00,27.83,27.95,27.7,27.78,148889.0,27.83,27.95,27.7,27.78,148889.0
2025-01-22 10:40:00,27.78,27.84,27.51,27.55,105112.0,27.78,27.84,27.51,27.55,105112.0
2025-01-22 10:50:00,27.55,27.67,27.42,27.5,125970.0,27.55,27.67,27.42,27.5,125970.0
2025-01-22 11:00:00,27.5,27.61,27.41,27.49,57814.0,27.5,27.61,27.41,27.49,57814.0
2025-01-22 11:10:00,27.48,27.66,27.41,27.65,88083.0,27.48,27.66,27.41,27.65,88083.0
2025-01-22 11:20:00,27.62,27.84,27.62,27.65,114441.0,27.62,27.84,27.62,27.65,114441.0
2025-01-22 11:30:00,27.65,27.8,27.52,27.75,86264.0,27.65,27.8,27.52,27.75,86264.0
2025-01-22 11:40:00,27.72,27.76,27.66,27.68,43401.0,27.72,27.76,27.66,27.68,43401.0
2025-01-22 11:50:00,27.7,27.76,27.62,27.69,56601.0,27.7,27.76,27.62,27.69,56601.0
2025-01-22 12:00:00,27.68,27.76,27.61,27.65,63080.0,27.68,27.76,27.61,27.65,63080.0
2025-01-22 12:10:00,27.66,27.7,27.56,27.68,58439.0,27.66,27.7,27.56,27.68,58439.0
2025-01-22 12:20:00,27.68,27.75,27.61,27.62,51352.0,27.68,27.75,27.61,27.62,51352.0
2025-01-22 12:30:00,27.63,27.73,27.6,27.69,45510.0,27.63,27.73,27.6,27.69,45510.0
2025-01-22 12:40:00,27.68,27.69,27.55,27.61,38825.0,27.68,27.69,27.55,27.61,38825.0
2025-01-22 12:50:00,27.61,27.61,27.49,27.53,63560.0,27.61,27.61,27.49,27.53,63560.0
2025-01-22 13:00:00,27.51,27.6,27.51,27.57,33217.0,27.51,27.6,27.51,27.57,33217.0
2025-01-22 13:10:00,27.6,27.65,27.55,27.61,42849.0,27.6,27.65,27.55,27.61,42849.0
2025-01-22 13:20:00,27.59,27.6,27.52,27.55,35697.0,27.59,27.6,27.52,27.55,35697.0
2025-01-22 13:30:00,27.57,27.67,27.55,27.66,44773.0,27.57,27.67,27.55,27.66,44773.0
2025-01-22 13:40:00,27.66,27.84,27.63,27.75,121957.0,27.66,27.84,27.63,27.75,121957.0
2025-01-22 13:50:00,27.78,27.79,27.64,27.65,72920.0,27.78,27.79,27.64,27.65,72920.0
2025-01-22 14:00:00,27.66,27.67,27.55,27.56,78030.0,27.66,27.67,27.55,27.56,78030.0
2025-01-22 14:10:00,27.57,27.71,27.56,27.66,40407.0,27.57,27.71,27.56,27.66,40407.0
2025-01-22 14:20:00,27.69,27.69,27.58,27.63,30500.0,27.69,27.69,27.58,27.63,30500.0
2025-01-22 14:30:00,27.6,27.73,27.59,27.69,36071.0,27.6,27.73,27.59,27.69,36071.0
2025-01-22 14:40:00,27.7,27.79,27.68,27.76,73588.0,27.7,27.79,27.68,27.76,73588.0
2025-01-22 14:50:00,27.76,27.8,27.66,27.69,84887.0,27.76,27.8,27.66,27.69,84887.0
2025-01-22 15:00:00,27.69,27.7,27.57,27.63,38409.0,27.69,27.7,27.57,27.63,38409.0
2025-01-22 15:10:00,27.62,27.64,27.55,27.58,75660.0,27.62,27.64,27.55,27.58,75660.0
2025-01-22 15:20:00,27.59,27.62,27.49,27.53,66597.0,27.59,27.62,27.49,27.53,66597.0
2025-01-22 15:30:00,27.52,27.57,27.43,27.46,50712.0,27.52,27.57,27.43,27.46,50712.0
2025-01-22 15:40:00,27.44,27.54,27.4,27.48,93817.0,27.44,27.54,27.4,27.48,93817.0
2025-01-22 15:50:00,27.46,27.66,27.31,27.63,429823.0,27.46,27.66,27.31,27.63,429823.0
2025-01-23 09:30:00,27.88,28.14,27.68,28.06,353242.0,27.88,28.14,27.68,28.06,353242.0
2025-01-23 09:40:00,28.08,28.19,27.79,28.11,263059.0,28.08,28.19,27.79,28.11,263059.0
2025-01-23 09:50:00,28.14,28.65,28.08,28.16,618219.0,28.14,28.65,28.08,28.16,618219.0
2025-01-23 10:00:00,28.14,28.3,27.89,27.95,284590.0,28.14,28.3,27.89,27.95,284590.0
2025-01-23 10:10:00,27.92,28.1,27.77,28.1,195362.0,27.92,28.1,27.77,28.1,195362.0
2025-01-23 10:20:00,28.08,28.53,28.05,28.39,300582.0,28.08,28.53,28.05,28.39,300582.0
2025-01-23 10:30:00,28.38,28.49,28.17,28.18,263323.0,28.38,28.49,28.17,28.18,263323.0
2025-01-23 10:40:00,28.16,28.32,28.03,28.15,86802.0,28.16,28.32,28.03,28.15,86802.0
2025-01-23 10:50:00,28.11,28.22,27.95,28.1,124441.0,28.11,28.22,27.95,28.1,124441.0
2025-01-23 11:00:00,28.1,28.22,28.08,28.19,71053.0,28.1,28.22,28.08,28.19,71053.0
2025-01-23 11:10:00,28.19,28.35,28.12,28.27,115526.0,28.19,28.35,28.12,28.27,115526.0
2025-01-23 11:20:00,28.29,28.4,28.2,28.39,150388.0,28.29,28.4,28.2,28.39,150388.0
2025-01-23 11:30:00,28.39,28.51,28.35,28.46,187221.0,28.39,28.51,28.35,28.46,187221.0
2025-01-23 11:40:00,28.46,28.5,28.34,28.42,101154.0,28.46,28.5,28.34,28.42,101154.0
2025-01-23 11:50:00,28.4,28.45,28.29,28.4,102786.0,28.4,28.45,28.29,28.4,102786.0
2025-01-23 12:00:00,28.39,28.59,28.3,28.58,133730.0,28.39,28.59,28.3,28.58,133730.0
2025-01-23 12:10:00,28.58,28.68,28.47,28.59,154068.0,28.58,28.68,28.47,28.59,154068.0
2025-01-23 12:20:00,28.6,28.62,28.45,28.48,86545.0,28.6,28.62,28.45,28.48,86545.0
2025-01-23 12:30:00,28.49,28.51,28.36,28.45,53015.0,28.49,28.51,28.36,28.45,53015.0
2025-01-23 12:40:00,28.45,28.5,28.41,28.5,38863.0,28.45,28.5,28.41,28.5,38863.0
2025-01-23 12:50:00,28.49,28.57,28.45,28.56,82294.0,28.49,28.57,28.45,28.56,82294.0
2025-01-23 13:00:00,28.57,28.62,28.5,28.56,118800.0,28.57,28.62,28.5,28.56,118800.0
2025-01-23 13:10:00,28.59,28.88,28.56,28.82,200695.0,28.59,28.88,28.56,28.82,200695.0
2025-01-23 13:20:00,28.82,28.83,28.63,28.7,146428.0,28.82,28.83,28.63,28.7,146428.0
2025-01-23 13:30:00,28.68,28.76,28.65,28.69,43189.0,28.68,28.76,28.65,28.69,43189.0
2025-01-23 13:40:00,28.71,28.89,28.7,28.8,179655.0,28.71,28.89,28.7,28.8,179655.0
2025-01-23 13:50:00,28.8,28.95,28.74,28.94,262054.0,28.8,28.95,28.74,28.94,262054.0
2025-01-23 14:00:00,28.95,29.04,28.87,28.94,242052.0,28.95,29.04,28.87,28.94,242052.0
2025-01-23 14:10:00,28.94,29.1,28.84,29.09,189026.0,28.94,29.1,28.84,29.09,189026.0
2025-01-23 14:20:00,29.08,29.1,28.93,28.97,117217.0,29.08,29.1,28.93,28.97,117217.0
2025-01-23 14:30:00,28.99,29.13,28.95,29.12,112203.0,28.99,29.13,28.95,29.12,112203.0
2025-01-23 14:40:00,29.14,29.19,29.07,29.12,99252.0,29.14,29.19,29.07,29.12,99252.0
2025-01-23 14:50:00,29.13,29.26,29.08,29.1,198985.0,29.13,29.26,29.08,29.1,198985.0
2025-01-23 15:00:00,29.09,29.16,28.86,28.92,223743.0,29.09,29.16,28.86,28.92,223743.0
2025-01-23 15:10:00,28.91,28.95,28.57,28.62,260168.0,28.91,28.95,28.57,28.62,260168.0
2025-01-23 15:20:00,28.58,28.8,28.58,28.71,134469.0,28.58,28.8,28.58,28.71,134469.0
2025-01-23 15:30:00,28.72,28.72,28.41,28.43,171938.0,28.72,28.72,28.41,28.43,171938.0
2025-01-23 15:40:00,28.43,28.49,28.25,28.28,210621.0,28.43,28.49,28.25,28.28,210621.0
2025-01-23 15:50:00,28.28,28.39,28.25,28.33,290894.0,28.28,28.39,28.25,28.33,290894.0
2025-01-24 09:30:00,28.3,28.66,28.17,28.34,253865.0,28.3,28.66,28.17,28.34,253865.0
2025-01-24 09:40:00,28.31,28.46,28.1,28.23,135762.0,28.31,28.46,28.1,28.23,135762.0
2025-01-24 09:50:00,28.26,28.54,28.23,28.48,83392.0,28.26,28.54,28.23,28.48,83392.0
2025-01-24 10:00:00,28.48,28.66,28.4,28.51,156719.0,28.48,28.66,28.4,28.51,156719.0
2025-01-24 10:10:00,28.53,28.6,28.38,28.47,113957.0,28.53,28.6,28.38,28.47,113957.0
2025-01-24 10:20:00,28.47,28.61,28.31,28.55,141135.0,28.47,28.61,28.31,28.55,141135.0
2025-01-24 10:30:00,28.57,28.57,28.34,28.41,79914.0,28.57,28.57,28.34,28.41,79914.0
2025-01-24 10:40:00,28.38,28.65,28.38,28.57,86536.0,28.38,28.65,28.38,28.57,86536.0
2025-01-24 10:50:00,28.55,28.67,28.51,28.51,75052.0,28.55,28.67,28.51,28.51,75052.0
2025-01-24 11:00:00,28.54,28.64,28.46,28.55,62768.0,28.54,28.64,28.46,28.55,62768.0
2025-01-24 11:10:00,28.52,28.52,28.38,28.45,108202.0,28.52,28.52,28.38,28.45,108202.0
2025-01-24 11:20:00,28.44,28.52,28.4,28.47,61705.0,28.44,28.52,28.4,28.47,61705.0
2025-01-24 11:30:00,28.45,28.55,28.45,28.49,50559.0,28.45,28.55,28.45,28.49,50559.0
2025-01-24 11:40:00,28.47,28.53,28.26,28.4,83597.0,28.47,28.53,28.26,28.4,83597.0
2025-01-24 11:50:00,28.4,28.45,28.27,28.36,61424.0,28.4,28.45,28.27,28.36,61424.0
2025-01-24 12:00:00,28.3,28.44,28.3,28.39,43595.0,28.3,28.44,28.3,28.39,43595.0
2025-01-24 12:10:00,28.4,28.4,28.28,28.31,25300.0,28.4,28.4,28.28,28.31,25300.0
2025-01-24 12:20:00,28.31,28.32,28.2,28.23,71325.0,28.31,28.32,28.2,28.23,71325.0
2025-01-24 12:30:00,28.21,28.31,28.19,28.28,48854.0,28.21,28.31,28.19,28.28,48854.0
2025-01-24 12:40:00,28.28,28.33,28.2,28.21,31920.0,28.28,28.33,28.2,28.21,31920.0
2025-01-24 12:50:00,28.23,28.26,28.15,28.2,72251.0,28.23,28.26,28.15,28.2,72251.0
2025-01-24 13:00:00,28.21,28.28,28.18,28.21,21746.0,28.21,28.28,28.18,28.21,21746.0
2025-01-24 13:10:00,28.2,28.22,28.1,28.12,110744.0,28.2,28.22,28.1,28.12,110744.0
2025-01-24 13:20:00,28.11,28.13,27.94,27.94,264029.0,28.11,28.13,27.94,27.94,264029.0
2025-01-24 13:30:00,27.95,28.06,27.91,28.03,96897.0,27.95,28.06,27.91,28.03,96897.0
2025-01-24 13:40:00,28.02,28.05,27.92,27.96,95604.0,28.02,28.05,27.92,27.96,95604.0
2025-01-24 13:50:00,27.96,28.05,27.83,27.92,98461.0,27.96,28.05,27.83,27.92,98461.0
2025-01-24 14:00:00,27.92,27.99,27.85,27.85,75593.0,27.92,27.99,27.85,27.85,75593.0
2025-01-24 14:10:00,27.86,27.88,27.77,27.78,77995.0,27.86,27.88,27.77,27.78,77995.0
2025-01-24 14:20:00,27.79,27.99,27.79,27.96,88782.0,27.79,27.99,27.79,27.96,88782.0
2025-01-24 14:30:00,27.93,27.98,27.87,27.96,39686.0,27.93,27.98,27.87,27.96,39686.0
2025-01-24 14:40:00,27.96,27.98,27.91,27.95,33426.0,27.96,27.98,27.91,27.95,33426.0
2025-01-24 14:50:00,27.96,28.0,27.91,27.94,46581.0,27.96,28.0,27.91,27.94,46581.0
2025-01-24 15:00:00,27.95,27.95,27.81,27.85,44122.0,27.95,27.95,27.81,27.85,44122.0
2025-01-24 15:10:00,27.85,27.92,27.82,27.87,96555.0,27.85,27.92,27.82,27.87,96555.0
2025-01-24 15:20:00,27.86,27.86,27.67,27.7,94386.0,27.86,27.86,27.67,27.7,94386.0
2025-01-24 15:30:00,27.72,27.75,27.62,27.64,57395.0,27.72,27.75,27.62,27.64,57395.0
2025-01-24 15:40:00,27.64,27.84,27.62,27.84,111230.0,27.64,27.84,27.62,27.84,111230.0
2025-01-24 15:50:00,27.85,27.87,27.76,27.77,203446.0,27.85,27.87,27.76,27.77,203446.0
2025-01-27 09:30:00,26.92,27.58,26.8,27.46,523762.0,26.92,27.58,26.8,27.46,523762.0
2025-01-27 09:40:00,27.46,27.68,27.2,27.64,189802.0,27.46,27.68,27.2,27.64,189802.0
2025-01-27 09:50:00,27.6,27.67,27.45,27.67,148655.0,27.6,27.67,27.45,27.67,148655.0
2025-01-27 10:00:00,27.66,27.67,27.39,27.39,71864.0,27.66,27.67,27.39,27.39,71864.0
2025-01-27 10:10:00,27.39,27.48,27.24,27.25,112757.0,27.39,27.48,27.24,27.25,112757.0
2025-01-27 10:20:00,27.25,27.41,27.15,27.38,112891.0,27.25,27.41,27.15,27.38,112891.0
2025-01-27 10:30:00,27.38,27.55,27.26,27.52,77116.0,27.38,27.55,27.26,27.52,77116.0
2025-01-27 10:40:00,27.56,27.63,27.48,27.54,96484.0,27.56,27.63,27.48,27.54,96484.0
2025-01-27 10:50:00,27.54,27.64,27.41,27.53,83958.0,27.54,27.64,27.41,27.53,83958.0
2025-01-27 11:00:00,27.56,27.57,27.4,27.44,49481.0,27.56,27.57,27.4,27.44,49481.0
2025-01-27 11:10:00,27.44,27.49,27.33,27.4,70325.0,27.44,27.49,27.33,27.4,70325.0
2025-01-27 11:20:00,27.43,27.44,27.2,27.26,83690.0,27.43,27.44,27.2,27.26,83690.0
2025-01-27 11:30:00,27.25,27.39,27.22,27.26,60777.0,27.25,27.39,27.22,27.26,60777.0
2025-01-27 11:40:00,27.25,27.27,27.07,27.27,267281.0,27.25,27.27,27.07,27.27,267281.0
2025-01-27 11:50:00,27.23,27.32,27.16,27.25,80771.0,27.23,27.32,27.16,27.25,80771.0
2025-01-27 12:00:00,27.27,27.35,27.19,27.23,79551.0,27.27,27.35,27.19,27.23,79551.0
2025-01-27 12:10:00,27.21,27.27,27.18,27.2,65327.0,27.21,27.27,27.18,27.2,65327.0
2025-01-27 12:20:00,27.2,27.21,27.03,27.18,77565.0,27.2,27.21,27.03,27.18,77565.0
2025-01-27 12:30:00,27.16,27.33,27.15,27.25,72060.0,27.16,27.33,27.15,27.25,72060.0
2025-01-27 12:40:00,27.25,27.26,27.15,27.17,33079.0,27.25,27.26,27.15,27.17,33079.0
2025-01-27 12:50:00,27.18,27.18,26.97,26.98,121464.0,27.18,27.18,26.97,26.98,121464.0
2025-01-27 13:00:00,27.0,27.13,26.97,27.02,46801.0,27.0,27.13,26.97,27.02,46801.0
2025-01-27 13:10:00,27.02,27.05,26.94,27.01,67157.0,27.02,27.05,26.94,27.01,67157.0
2025-01-27 13:20:00,26.97,27.04,26.91,26.95,48132.0,26.97,27.04,26.91,26.95,48132.0
2025-01-27 13:30:00,26.92,27.06,26.92,26.96,33417.0,26.92,27.06,26.92,26.96,33417.0
2025-01-27 13:40:00,26.97,27.05,26.97,27.01,34918.0,26.97,27.05,26.97,27.01,34918.0
2025-01-27 13:50:00,27.01,27.01,26.87,26.88,52389.0,27.01,27.01,26.87,26.88,52389.0
2025-01-27 14:00:00,26.88,26.98,26.86,26.9,42733.0,26.88,26.98,26.86,26.9,42733.0
2025-01-27 14:10:00,26.91,27.01,26.9,27.01,74549.0,26.91,27.01,26.9,27.01,74549.0
2025-01-27 14:20:00,27.01,27.16,26.97,27.15,90663.0,27.01,27.16,26.97,27.15,90663.0
2025-01-27 14:30:00,27.16,27.22,27.13,27.17,91100.0,27.16,27.22,27.13,27.17,91100.0
2025-01-27 14:40:00,27.17,27.17,26.94,26.96,50255.0,27.17,27.17,26.94,26.96,50255.0
2025-01-27 14:50:00,26.95,26.95,26.85,26.89,63292.0,26.95,26.95,26.85,26.89,63292.0
2025-01-27 15:00:00,26.9,27.05,26.9,27.04,55950.0,26.9,27.05,26.9,27.04,55950.0
2025-01-27 15:10:00,27.0,27.08,26.93,27.01,41196.0,27.0,27.08,26.93,27.01,41196.0
2025-01-27 15:20:00,27.05,27.09,26.99,27.08,42714.0,27.05,27.09,26.99,27.08,42714.0
2025-01-27 15:30:00,27.06,27.15,27.04,27.13,93413.0,27.06,27.15,27.04,27.13,93413.0
2025-01-27 15:40:00,27.13,27.2,27.05,27.14,67593.0,27.13,27.2,27.05,27.14,67593.0
2025-01-27 15:50:00,27.14,27.15,26.97,26.98,231629.0,27.14,27.15,26.97,26.98,231629.0
2025-01-28 09:30:00,27.0,27.19,26.78,26.81,213404.0,27.0,27.19,26.78,26.81,213404.0
2025-01-28 09:40:00,26.81,26.93,26.66,26.85,128640.0,26.81,26.93,26.66,26.85,128640.0
2025-01-28 09:50:00,26.86,26.95,26.8,26.89,67484.0,26.86,26.95,26.8,26.89,67484.0
2025-01-28 10:00:00,26.91,27.03,26.83,26.83,57125.0,26.91,27.03,26.83,26.83,57125.0
2025-01-28 10:10:00,26.84,27.06,26.82,26.96,97095.0,26.84,27.06,26.82,26.96,97095.0
2025-01-28 10:20:00,26.97,27.16,26.95,27.13,36947.0,26.97,27.16,26.95,27.13,36947.0
2025-01-28 10:30:00,27.12,27.13,26.98,27.01,56313.0,27.12,27.13,26.98,27.01,56313.0
2025-01-28 10:40:00,27.01,27.08,26.88,26.99,45285.0,27.01,27.08,26.88,26.99,45285.0
2025-01-28 10:50:00,26.99,27.07,26.87,26.9,32866.0,26.99,27.07,26.87,26.9,32866.0
2025-01-28 11:00:00,26.89,26.9,26.78,26.78,67433.0,26.89,26.9,26.78,26.78,67433.0
2025-01-28 11:10:00,26.79,26.79,26.7,26.7,57751.0,26.79,26.79,26.7,26.7,57751.0
2025-01-28 11:20:00,26.72,26.79,26.65,26.66,81309.0,26.72,26.79,26.65,26.66,81309.0
2025-01-28 11:30:00,26.69,26.88,26.68,26.88,37393.0,26.69,26.88,26.68,26.88,37393.0
2025-01-28 11:40:00,26.88,26.88,26.78,26.86,30354.0,26.88,26.88,26.78,26.86,30354.0
2025-01-28 11:50:00,26.85,26.96,26.8,26.9,47721.0,26.85,26.96,26.8,26.9,47721.0
2025-01-28 12:00:00,26.93,27.05,26.9,26.97,49136.0,26.93,27.05,26.9,26.97,49136.0
2025-01-28 12:10:00,26.98,27.0,26.93,26.94,38349.0,26.98,27.0,26.93,26.94,38349.0
2025-01-28 12:20:00,26.93,26.97,26.9,26.92,29384.0,26.93,26.97,26.9,26.92,29384.0
2025-01-28 12:30:00,26.92,26.94,26.89,26.93,22545.0,26.92,26.94,26.89,26.93,22545.0
2025-01-28 12:40:00,26.92,27.05,26.89,27.02,36023.0,26.92,27.05,26.89,27.02,36023.0
2025-01-28 12:50:00,27.05,27.06,26.97,27.01,48647.0,27.05,27.06,26.97,27.01,48647.0
2025-01-28 13:00:00,27.0,27.09,26.98,27.06,24880.0,27.0,27.09,26.98,27.06,24880.0
2025-01-28 13:10:00,27.05,27.1,27.01,27.06,30261.0,27.05,27.1,27.01,27.06,30261.0
2025-01-28 13:20:00,27.06,27.08,27.01,27.03,20439.0,27.06,27.08,27.01,27.03,20439.0
2025-01-28 13:30:00,27.04,27.09,27.04,27.06,25928.0,27.04,27.09,27.04,27.06,25928.0
2025-01-28 13:40:00,27.05,27.06,26.98,27.0,24753.0,27.05,27.06,26.98,27.0,24753.0
2025-01-28 13:50:00,27.01,27.02,26.96,27.01,17666.0,27.01,27.02,26.96,27.01,17666.0
2025-01-28 14:00:00,27.0,27.0,26.95,26.96,15153.0,27.0,27.0,26.95,26.96,15153.0
2025-01-28 14:10:00,26.96,27.06,26.95,27.04,24650.0,26.96,27.06,26.95,27.04,24650.0
2025-01-28 14:20:00,27.04,27.12,27.03,27.08,32166.0,27.04,27.12,27.03,27.08,32166.0
2025-01-28 14:30:00,27.09,27.38,27.06,27.34,87972.0,27.09,27.38,27.06,27.34,87972.0
2025-01-28 14:40:00,27.35,27.59,27.34,27.38,251392.0,27.35,27.59,27.34,27.38,251392.0
2025-01-28 14:50:00,27.38,27.46,27.32,27.45,64373.0,27.38,27.46,27.32,27.45,64373.0
2025-01-28 15:00:00,27.45,27.5,27.37,27.43,78360.0,27.45,27.5,27.37,27.43,78360.0
2025-01-28 15:10:00,27.43,27.52,27.41,27.44,42898.0,27.43,27.52,27.41,27.44,42898.0
2025-01-28 15:20:00,27.45,27.48,27.41,27.44,40181.0,27.45,27.48,27.41,27.44,40181.0
2025-01-28 15:30:00,27.42,27.44,27.37,27.4,84610.0,27.42,27.44,27.37,27.4,84610.0
2025-01-28 15:40:00,27.4,27.4,27.29,27.34,61620.0,27.4,27.4,27.29,27.34,61620.0
2025-01-28 15:50:00,27.31,27.47,27.31,27.46,173409.0,27.31,27.47,27.31,27.46,173409.0
2025-01-29 09:30:00,27.41,27.74,27.36,27.37,164084.0,27.41,27.74,27.36,27.37,164084.0
2025-01-29 09:40:00,27.38,27.43,27.27,27.28,86455.0,27.38,27.43,27.27,27.28,86455.0
2025-01-29 09:50:00,27.32,27.5,27.3,27.5,50089.0,27.32,27.5,27.3,27.5,50089.0
2025-01-29 10:00:00,27.52,27.72,27.5,27.65,102141.0,27.52,27.72,27.5,27.65,102141.0
2025-01-29 10:10:00,27.63,27.64,27.45,27.53,53889.0,27.63,27.64,27.45,27.53,53889.0
2025-01-29 10:20:00,27.53,27.58,27.4,27.5,38044.0,27.53,27.58,27.4,27.5,38044.0
2025-01-29 10:30:00,27.5,27.58,27.37,27.44,37584.0,27.5,27.58,27.37,27.44,37584.0
2025-01-29 10:40:00,27.45,27.45,27.32,27.38,56097.0,27.45,27.45,27.32,27.38,56097.0
2025-01-29 10:50:00,27.39,27.45,27.35,27.38,27978.0,27.39,27.45,27.35,27.38,27978.0
2025-01-29 11:00:00,27.38,27.44,27.21,27.24,73631.0,27.38,27.44,27.21,27.24,73631.0
2025-01-29 11:10:00,27.26,27.35,27.21,27.28,42324.0,27.26,27.35,27.21,27.28,42324.0
2025-01-29 11:20:00,27.3,27.4,27.27,27.34,33667.0,27.3,27.4,27.27,27.34,33667.0
2025-01-29 11:30:00,27.34,27.38,27.3,27.31,36534.0,27.34,27.38,27.3,27.31,36534.0
2025-01-29 11:40:00,27.33,27.39,27.31,27.39,15881.0,27.33,27.39,27.31,27.39,15881.0
2025-01-29 11:50:00,27.39,27.4,27.3,27.32,44007.0,27.39,27.4,27.3,27.32,44007.0
2025-01-29 12:00:00,27.33,27.42,27.31,27.41,36073.0,27.33,27.42,27.31,27.41,36073.0
2025-01-29 12:10:00,27.39,27.57,27.34,27.44,58530.0,27.39,27.57,27.34,27.44,58530.0
2025-01-29 12:20:00,27.44,27.47,27.33,27.37,55973.0,27.44,27.47,27.33,27.37,55973.0
2025-01-29 12:30:00,27.38,27.4,27.31,27.37,51195.0,27.38,27.4,27.31,27.37,51195.0
2025-01-29 12:40:00,27.36,27.45,27.33,27.45,24144.0,27.36,27.45,27.33,27.45,24144.0
2025-01-29 12:50:00,27.49,27.49,27.42,27.42,61850.0,27.49,27.49,27.42,27.42,61850.0
2025-01-29 13:00:00,27.46,27.48,27.22,27.37,103273.0,27.46,27.48,27.22,27.37,103273.0
2025-01-29 13:10:00,27.37,27.46,27.32,27.37,35007.0,27.37,27.46,27.32,27.37,35007.0
2025-01-29 13:20:00,27.38,27.43,27.33,27.4,45888.0,27.38,27.43,27.33,27.4,45888.0
2025-01-29 13:30:00,27.4,27.43,27.34,27.35,12664.0,27.4,27.43,27.34,27.35,12664.0
2025-01-29 13:40:00,27.35,27.48,27.34,27.45,37091.0,27.35,27.48,27.34,27.45,37091.0
2025-01-29 13:50:00,27.44,27.53,27.38,27.46,50865.0,27.44,27.53,27.38,27.46,50865.0
2025-01-29 14:00:00,27.44,27.45,27.26,27.33,51620.0,27.44,27.45,27.26,27.33,51620.0
2025-01-29 14:10:00,27.32,27.34,27.16,27.21,48455.0,27.32,27.34,27.16,27.21,48455.0
2025-01-29 14:20:00,27.25,27.28,27.06,27.08,82665.0,27.25,27.28,27.06,27.08,82665.0
2025-01-29 14:30:00,27.1,27.32,27.06,27.32,82372.0,27.1,27.32,27.06,27.32,82372.0
2025-01-29 14:40:00,27.3,27.54,27.3,27.43,83266.0,27.3,27.54,27.3,27.43,83266.0
2025-01-29 14:50:00,27.43,27.51,27.34,27.45,74384.0,27.43,27.51,27.34,27.45,74384.0
2025-01-29 15:00:00,27.45,27.47,27.28,27.4,29609.0,27.45,27.47,27.28,27.4,29609.0
2025-01-29 15:10:00,27.42,27.48,27.3,27.37,40637.0,27.42,27.48,27.3,27.37,40637.0
2025-01-29 15:20:00,27.39,27.58,27.37,27.55,77270.0,27.39,27.58,27.37,27.55,77270.0
2025-01-29 15:30:00,27.55,27.62,27.47,27.48,93468.0,27.55,27.62,27.47,27.48,93468.0
2025-01-29 15:40:00,27.48,27.54,27.46,27.5,47073.0,27.48,27.54,27.46,27.5,47073.0
2025-01-29 15:50:00,27.49,27.54,27.4,27.5,216943.0,27.49,27.54,27.4,27.5,216943.0
2025-01-30 09:30:00,27.84,28.2,27.71,28.11,283051.0,27.84,28.2,27.71,28.11,283051.0
2025-01-30 09:40:00,28.1,28.23,27.99,28.13,121422.0,28.1,28.23,27.99,28.13,121422.0
2025-01-30 09:50:00,28.14,28.21,27.95,28.0,142170.0,28.14,28.21,27.95,28.0,142170.0
2025-01-30 10:00:00,27.99,28.22,27.94,28.08,159271.0,27.99,28.22,27.94,28.08,159271.0
2025-01-30 10:10:00,28.08,28.22,28.03,28.05,88331.0,28.08,28.22,28.03,28.05,88331.0
2025-01-30 10:20:00,28.07,28.07,27.82,27.86,129574.0,28.07,28.07,27.82,27.86,129574.0
2025-01-30 10:30:00,27.84,28.06,27.81,28.03,84076.0,27.84,28.06,27.81,28.03,84076.0
2025-01-30 10:40:00,28.03,28.13,28.0,28.07,78143.0,28.03,28.13,28.0,28.07,78143.0
2025-01-30 10:50:00,28.05,28.08,27.85,27.88,45972.0,28.05,28.08,27.85,27.88,45972.0
2025-01-30 11:00:00,27.85,28.03,27.84,27.93,39588.0,27.85,28.03,27.84,27.93,39588.0
2025-01-30 11:10:00,27.96,27.96,27.83,27.87,34630.0,27.96,27.96,27.83,27.87,34630.0
2025-01-30 11:20:00,27.89,27.97,27.89,27.97,28085.0,27.89,27.97,27.89,27.97,28085.0
2025-01-30 11:30:00,27.94,28.02,27.9,27.9,43758.0,27.94,28.02,27.9,27.9,43758.0
2025-01-30 11:40:00,27.9,27.99,27.9,27.96,34597.0,27.9,27.99,27.9,27.96,34597.0
2025-01-30 11:50:00,27.96,28.04,27.96,28.02,58669.0,27.96,28.04,27.96,28.02,58669.0
2025-01-30 12:00:00,28.02,28.05,27.95,28.0,53373.0,28.02,28.05,27.95,28.0,53373.0
2025-01-30 12:10:00,28.02,28.06,27.97,27.99,58836.0,28.02,28.06,27.97,27.99,58836.0
2025-01-30 12:20:00,28.0,28.01,27.93,27.94,15699.0,28.0,28.01,27.93,27.94,15699.0
2025-01-30 12:30:00,27.92,27.95,27.91,27.93,28429.0,27.92,27.95,27.91,27.93,28429.0
2025-01-30 12:40:00,27.93,27.96,27.89,27.94,40668.0,27.93,27.96,27.89,27.94,40668.0
2025-01-30 12:50:00,27.94,27.98,27.93,27.96,13955.0,27.94,27.98,27.93,27.96,13955.0
2025-01-30 13:00:00,27.95,27.96,27.83,27.88,75858.0,27.95,27.96,27.83,27.88,75858.0
2025-01-30 13:10:00,27.88,27.9,27.83,27.88,15031.0,27.88,27.9,27.83,27.88,15031.0
2025-01-30 13:20:00,27.9,27.9,27.8,27.82,29425.0,27.9,27.9,27.8,27.82,29425.0
2025-01-30 13:30:00,27.81,27.95,27.8,27.95,33837.0,27.81,27.95,27.8,27.95,33837.0
2025-01-30 13:40:00,27.95,28.02,27.92,27.94,59559.0,27.95,28.02,27.92,27.94,59559.0
2025-01-30 13:50:00,27.94,27.98,27.9,27.95,25274.0,27.94,27.98,27.9,27.95,25274.0
2025-01-30 14:00:00,27.94,27.94,27.88,27.9,27134.0,27.94,27.94,27.88,27.9,27134.0
2025-01-30 14:10:00,27.92,27.94,27.88,27.89,31839.0,27.92,27.94,27.88,27.89,31839.0
2025-01-30 14:20:00,27.9,28.01,27.9,27.97,51815.0,27.9,28.01,27.9,27.97,51815.0
2025-01-30 14:30:00,27.98,28.0,27.9,27.9,22556.0,27.98,28.0,27.9,27.9,22556.0
2025-01-30 14:40:00,27.94,27.97,27.9,27.96,39522.0,27.94,27.97,27.9,27.96,39522.0
2025-01-30 14:50:00,27.97,27.99,27.94,27.95,21553.0,27.97,27.99,27.94,27.95,21553.0
2025-01-30 15:00:00,27.96,28.0,27.94,27.99,19477.0,27.96,28.0,27.94,27.99,19477.0
2025-01-30 15:10:00,28.0,28.06,27.98,28.05,59529.0,28.0,28.06,27.98,28.05,59529.0
2025-01-30 15:20:00,28.05,28.06,27.98,27.98,41110.0,28.05,28.06,27.98,27.98,41110.0
2025-01-30 15:30:00,27.97,28.0,27.85,27.86,44253.0,27.97,28.0,27.85,27.86,44253.0
2025-01-30 15:40:00,27.86,27.88,27.75,27.88,112145.0,27.86,27.88,27.75,27.88,112145.0
2025-01-30 15:50:00,27.9,28.01,27.87,27.99,154604.0,27.9,28.01,27.87,27.99,154604.0
2025-01-31 09:30:00,27.79,28.18,27.79,27.96,152878.0,27.79,28.18,27.79,27.96,152878.0
2025-01-31 09:40:00,27.92,28.01,27.79,27.85,87391.0,27.92,28.01,27.79,27.85,87391.0
2025-01-31 09:50:00,27.86,27.94,27.71,27.85,100235.0,27.86,27.94,27.71,27.85,100235.0
2025-01-31 10:00:00,27.86,27.92,27.78,27.82,92824.0,27.86,27.92,27.78,27.82,92824.0
2025-01-31 10:10:00,27.84,27.9,27.77,27.78,31844.0,27.84,27.9,27.77,27.78,31844.0
2025-01-31 10:20:00,27.78,27.89,27.67,27.8,142377.0,27.78,27.89,27.67,27.8,142377.0
2025-01-31 10:30:00,27.81,27.85,27.68,27.71,108465.0,27.81,27.85,27.68,27.71,108465.0
2025-01-31 10:40:00,27.71,27.81,27.65,27.81,99671.0,27.71,27.81,27.65,27.81,99671.0
2025-01-31 10:50:00,27.81,27.82,27.68,27.69,74695.0,27.81,27.82,27.68,27.69,74695.0
2025-01-31 11:00:00,27.68,27.75,27.66,27.7,68459.0,27.68,27.75,27.66,27.7,68459.0
2025-01-31 11:10:00,27.71,27.72,27.61,27.67,66451.0,27.71,27.72,27.61,27.67,66451.0
2025-01-31 11:20:00,27.65,27.7,27.58,27.64,82411.0,27.65,27.7,27.58,27.64,82411.0
2025-01-31 11:30:00,27.67,27.79,27.66,27.75,109400.0,27.67,27.79,27.66,27.75,109400.0
2025-01-31 11:40:00,27.77,27.78,27.71,27.76,33674.0,27.77,27.78,27.71,27.76,33674.0
2025-01-31 11:50:00,27.76,27.78,27.71,27.74,56435.0,27.76,27.78,27.71,27.74,56435.0
2025-01-31 12:00:00,27.73,27.73,27.63,27.69,41867.0,27.73,27.73,27.63,27.69,41867.0
2025-01-31 12:10:00,27.7,27.73,27.64,27.64,26643.0,27.7,27.73,27.64,27.64,26643.0
2025-01-31 12:20:00,27.64,27.7,27.62,27.69,24409.0,27.64,27.7,27.62,27.69,24409.0
2025-01-31 12:30:00,27.7,27.73,27.67,27.73,12887.0,27.7,27.73,27.67,27.73,12887.0
2025-01-31 12:40:00,27.72,27.75,27.67,27.72,58849.0,27.72,27.75,27.67,27.72,58849.0
2025-01-31 12:50:00,27.74,27.83,27.73,27.83,61260.0,27.74,27.83,27.73,27.83,61260.0
2025-01-31 13:00:00,27.83,27.95,27.82,27.92,71244.0,27.83,27.95,27.82,27.92,71244.0
2025-01-31 13:10:00,27.92,27.97,27.81,27.83,48097.0,27.92,27.97,27.81,27.83,48097.0
2025-01-31 13:20:00,27.8,27.84,27.67,27.68,96529.0,27.8,27.84,27.67,27.68,96529.0
2025-01-31 13:30:00,27.66,27.73,27.51,27.68,135539.0,27.66,27.73,27.51,27.68,135539.0
2025-01-31 13:40:00,27.69,27.75,27.62,27.75,44454.0,27.69,27.75,27.62,27.75,44454.0
2025-01-31 13:50:00,27.74,27.74,27.56,27.58,62726.0,27.74,27.74,27.56,27.58,62726.0
2025-01-31 14:00:00,27.58,27.63,27.43,27.49,154129.0,27.58,27.63,27.43,27.49,154129.0
2025-01-31 14:10:00,27.5,27.6,27.47,27.49,56888.0,27.5,27.6,27.47,27.49,56888.0
2025-01-31 14:20:00,27.5,27.54,27.45,27.53,44250.0,27.5,27.54,27.45,27.53,44250.0
2025-01-31 14:30:00,27.54,27.54,27.37,27.39,112720.0,27.54,27.54,27.37,27.39,112720.0
2025-01-31 14:40:00,27.39,27.4,27.16,27.3,114788.0,27.39,27.4,27.16,27.3,114788.0
2025-01-31 14:50:00,27.31,27.4,27.29,27.34,76341.0,27.31,27.4,27.29,27.34,76341.0
2025-01-31 15:00:00,27.34,27.34,27.19,27.23,105572.0,27.34,27.34,27.19,27.23,105572.0
2025-01-31 15:10:00,27.23,27.26,27.18,27.23,48322.0,27.23,27.26,27.18,27.23,48322.0
2025-01-31 15:20:00,27.25,27.26,27.17,27.21,91256.0,27.25,27.26,27.17,27.21,91256.0
2025-01-31 15:30:00,27.22,27.32,27.18,27.21,75605.0,27.22,27.32,27.18,27.21,75605.0
2025-01-31 15:40:00,27.21,27.23,27.11,27.17,134223.0,27.21,27.23,27.11,27.17,134223.0
2025-01-31 15:50:00,27.17,27.21,26.91,26.92,425424.0,27.17,27.21,26.91,26.92,425424.0
2025-02-03 09:30:00,25.57,26.17,25.5,26.05,553854.0,25.57,26.17,25.5,26.05,553854.0
2025-02-03 09:40:00,26.06,26.07,25.59,25.6,281806.0,26.06,26.07,25.59,25.6,281806.0
2025-02-03 09:50:00,25.62,26.15,25.6,26.08,220856.0,25.62,26.15,25.6,26.08,220856.0
2025-02-03 10:00:00,26.05,26.13,25.85,26.13,165387.0,26.05,26.13,25.85,26.13,165387.0
2025-02-03 10:10:00,26.1,26.12,25.88,25.9,144576.0,26.1,26.12,25.88,25.9,144576.0
2025-02-03 10:20:00,25.95,26.35,25.92,26.28,126670.0,25.95,26.35,25.92,26.28,126670.0
2025-02-03 10:30:00,26.29,26.34,26.18,26.28,85397.0,26.29,26.34,26.18,26.28,85397.0
2025-02-03 10:40:00,26.28,26.36,26.19,26.34,90134.0,26.28,26.36,26.19,26.34,90134.0
2025-02-03 10:50:00,26.33,26.44,26.31,26.41,100290.0,26.33,26.44,26.31,26.41,100290.0
2025-02-03 11:00:00,26.4,26.54,26.25,26.39,130776.0,26.4,26.54,26.25,26.39,130776.0
2025-02-03 11:10:00,26.41,26.46,26.34,26.42,40036.0,26.41,26.46,26.34,26.42,40036.0
2025-02-03 11:20:00,26.41,26.45,26.28,26.32,53486.0,26.41,26.45,26.28,26.32,53486.0
2025-02-03 11:30:00,26.31,26.4,26.27,26.3,80542.0,26.31,26.4,26.27,26.3,80542.0
2025-02-03 11:40:00,26.32,26.36,26.2,26.28,61186.0,26.32,26.36,26.2,26.28,61186.0
2025-02-03 11:50:00,26.26,26.39,26.11,26.18,58209.0,26.26,26.39,26.11,26.18,58209.0
2025-02-03 12:00:00,26.19,26.26,26.16,26.23,61351.0,26.19,26.26,26.16,26.23,61351.0
2025-02-03 12:10:00,26.23,26.28,26.18,26.24,52598.0,26.23,26.28,26.18,26.24,52598.0
2025-02-03 12:20:00,26.25,26.32,26.1,26.1,71228.0,26.25,26.32,26.1,26.1,71228.0
2025-02-03 12:30:00,26.12,26.14,25.98,26.06,75227.0,26.12,26.14,25.98,26.06,75227.0
2025-02-03 12:40:00,26.07,26.08,25.97,26.02,86265.0,26.07,26.08,25.97,26.02,86265.0
2025-02-03 12:50:00,26.04,26.14,25.93,26.1,83605.0,26.04,26.14,25.93,26.1,83605.0
2025-02-03 13:00:00,26.08,26.16,26.03,26.08,47320.0,26.08,26.16,26.03,26.08,47320.0
2025-02-03 13:10:00,26.08,26.16,26.04,26.08,53202.0,26.08,26.16,26.04,26.08,53202.0
2025-02-03 13:20:00,26.09,26.11,25.93,25.98,90662.0,26.09,26.11,25.93,25.98,90662.0
2025-02-03 13:30:00,25.99,26.0,25.93,25.95,56439.0,25.99,26.0,25.93,25.95,56439.0
2025-02-03 13:40:00,25.97,25.98,25.91,25.94,59399.0,25.97,25.98,25.91,25.94,59399.0
2025-02-03 13:50:00,25.93,26.0,25.93,25.96,41297.0,25.93,26.0,25.93,25.96,41297.0
2025-02-03 14:00:00,25.95,26.14,25.95,26.09,68683.0,25.95,26.14,25.95,26.09,68683.0
2025-02-03 14:10:00,26.09,26.25,26.09,26.23,87573.0,26.09,26.25,26.09,26.23,87573.0
2025-02-03 14:20:00,26.22,26.25,26.12,26.14,55275.0,26.22,26.25,26.12,26.14,55275.0
2025-02-03 14:30:00,26.15,26.16,26.06,26.09,44083.0,26.15,26.16,26.06,26.09,44083.0
2025-02-03 14:40:00,26.08,26.15,26.06,26.12,52879.0,26.08,26.15,26.06,26.12,52879.0
2025-02-03 14:50:00,26.13,26.17,26.06,26.09,51155.0,26.13,26.17,26.06,26.09,51155.0
2025-02-03 15:00:00,26.09,26.09,25.97,26.0,98437.0,26.09,26.09,25.97,26.0,98437.0
2025-02-03 15:10:00,26.0,26.01,25.95,26.01,50411.0,26.0,26.01,25.95,26.01,50411.0
2025-02-03 15:20:00,26.0,26.01,25.88,25.89,63726.0,26.0,26.01,25.88,25.89,63726.0
2025-02-03 15:30:00,25.89,26.0,25.89,25.95,89246.0,25.89,26.0,25.89,25.95,89246.0
2025-02-03 15:40:00,25.96,25.97,25.8,25.84,171308.0,25.96,25.97,25.8,25.84,171308.0
2025-02-03 15:50:00,25.84,25.89,25.73,25.86,445872.0,25.84,25.89,25.73,25.86,445872.0
2025-02-04 09:30:00,25.85,26.25,25.83,26.1,192974.0,25.85,26.25,25.83,26.1,192974.0
2025-02-04 09:40:00,26.11,26.12,25.9,26.01,101620.0,26.11,26.12,25.9,26.01,101620.0
2025-02-04 09:50:00,26.01,26.16,26.0,26.04,72118.0,26.01,26.16,26.0,26.04,72118.0
2025-02-04 10:00:00,26.05,26.14,25.96,26.02,54642.0,26.05,26.14,25.96,26.02,54642.0
2025-02-04 10:10:00,26.08,26.1,25.95,26.1,69011.0,26.08,26.1,25.95,26.1,69011.0
2025-02-04 10:20:00,26.09,26.09,25.97,25.99,37702.0,26.09,26.09,25.97,25.99,37702.0
2025-02-04 10:30:00,25.98,25.98,25.83,25.94,89986.0,25.98,25.98,25.83,25.94,89986.0
2025-02-04 10:40:00,25.95,26.05,25.95,26.02,57355.0,25.95,26.05,25.95,26.02,57355.0
2025-02-04 10:50:00,26.01,26.11,25.95,26.0,78268.0,26.01,26.11,25.95,26.0,78268.0
2025-02-04 11:00:00,26.01,26.06,25.93,25.96,52487.0,26.01,26.06,25.93,25.96,52487.0
2025-02-04 11:10:00,25.98,26.01,25.94,25.98,29331.0,25.98,26.01,25.94,25.98,29331.0
2025-02-04 11:20:00,25.97,26.0,25.9,25.96,40431.0,25.97,26.0,25.9,25.96,40431.0
2025-02-04 11:30:00,26.02,26.11,26.0,26.07,64048.0,26.02,26.11,26.0,26.07,64048.0
2025-02-04 11:40:00,26.08,26.12,26.07,26.09,30857.0,26.08,26.12,26.07,26.09,30857.0
2025-02-04 11:50:00,26.09,26.2,26.08,26.15,59115.0,26.09,26.2,26.08,26.15,59115.0
2025-02-04 12:00:00,26.14,26.14,26.05,26.14,29833.0,26.14,26.14,26.05,26.14,29833.0
2025-02-04 12:10:00,26.14,26.14,26.03,26.04,52132.0,26.14,26.14,26.03,26.04,52132.0
2025-02-04 12:20:00,26.04,26.06,25.93,25.96,48212.0,26.04,26.06,25.93,25.96,48212.0
2025-02-04 12:30:00,25.97,26.08,25.96,26.04,55017.0,25.97,26.08,25.96,26.04,55017.0
2025-02-04 12:40:00,26.07,26.1,26.02,26.09,22873.0,26.07,26.1,26.02,26.09,22873.0
2025-02-04 12:50:00,26.08,26.12,26.02,26.1,48984.0,26.08,26.12,26.02,26.1,48984.0
2025-02-04 13:00:00,26.1,26.1,26.01,26.03,33117.0,26.1,26.1,26.01,26.03,33117.0
2025-02-04 13:10:00,26.05,26.08,26.02,26.07,19228.0,26.05,26.08,26.02,26.07,19228.0
2025-02-04 13:20:00,26.05,26.15,26.04,26.15,68546.0,26.05,26.15,26.04,26.15,68546.0
2025-02-04 13:30:00,26.15,26.23,26.1,26.23,94773.0,26.15,26.23,26.1,26.23,94773.0
2025-02-04 13:40:00,26.21,26.21,26.13,26.14,37862.0,26.21,26.21,26.13,26.14,37862.0
2025-02-04 13:50:00,26.13,26.14,26.07,26.09,34375.0,26.13,26.14,26.07,26.09,34375.0
2025-02-04 14:00:00,26.08,26.19,26.08,26.17,45736.0,26.08,26.19,26.08,26.17,45736.0
2025-02-04 14:10:00,26.16,26.16,26.1,26.11,74222.0,26.16,26.16,26.1,26.11,74222.0
2025-02-04 14:20:00,26.11,26.12,26.02,26.06,83067.0,26.11,26.12,26.02,26.06,83067.0
2025-02-04 14:30:00,26.07,26.11,26.05,26.08,32943.0,26.07,26.11,26.05,26.08,32943.0
2025-02-04 14:40:00,26.07,26.08,25.95,25.97,97717.0,26.07,26.08,25.95,25.97,97717.0
2025-02-04 14:50:00,25.97,25.97,25.85,25.89,108347.0,25.97,25.97,25.85,25.89,108347.0
2025-02-04 15:00:00,25.89,25.91,25.8,25.9,55868.0,25.89,25.91,25.8,25.9,55868.0
2025-02-04 15:10:00,25.91,25.98,25.9,25.94,39337.0,25.91,25.98,25.9,25.94,39337.0
2025-02-04 15:20:00,25.96,25.96,25.89,25.91,28972.0,25.96,25.96,25.89,25.91,28972.0
2025-02-04 15:30:00,25.91,25.97,25.9,25.92,46945.0,25.91,25.97,25.9,25.92,46945.0
2025-02-04 15:40:00,25.9,25.92,25.84,25.91,62689.0,25.9,25.92,25.84,25.91,62689.0
2025-02-04 15:50:00,25.9,25.94,25.87,25.94,200160.0,25.9,25.94,25.87,25.94,200160.0
2025-02-05 09:30:00,25.7,25.75,25.45,25.6,191045.0,25.7,25.75,25.45,25.6,191045.0
2025-02-05 09:40:00,25.64,25.71,25.55,25.6,89297.0,25.64,25.71,25.55,25.6,89297.0
2025-02-05 09:50:00,25.58,25.6,25.47,25.56,139764.0,25.58,25.6,25.47,25.56,139764.0
2025-02-05 10:00:00,25.59,25.67,25.4,25.48,120060.0,25.59,25.67,25.4,25.48,120060.0
2025-02-05 10:10:00,25.48,25.68,25.48,25.63,56282.0,25.48,25.68,25.48,25.63,56282.0
2025-02-05 10:20:00,25.64,25.81,25.62,25.7,78240.0,25.64,25.81,25.62,25.7,78240.0
2025-02-05 10:30:00,25.7,25.72,25.63,25.68,42514.0,25.7,25.72,25.63,25.68,42514.0
2025-02-05 10:40:00,25.68,25.7,25.62,25.66,23857.0,25.68,25.7,25.62,25.66,23857.0
2025-02-05 10:50:00,25.67,25.7,25.6,25.63,51370.0,25.67,25.7,25.6,25.63,51370.0
2025-02-05 11:00:00,25.62,25.68,25.58,25.65,30941.0,25.62,25.68,25.58,25.65,30941.0
2025-02-05 11:10:00,25.65,25.66,25.54,25.55,59313.0,25.65,25.66,25.54,25.55,59313.0
2025-02-05 11:20:00,25.56,25.63,25.53,25.59,31915.0,25.56,25.63,25.53,25.59,31915.0
2025-02-05 11:30:00,25.59,25.61,25.49,25.55,69150.0,25.59,25.61,25.49,25.55,69150.0
2025-02-05 11:40:00,25.55,25.62,25.48,25.62,76467.0,25.55,25.62,25.48,25.62,76467.0
2025-02-05 11:50:00,25.62,25.63,25.57,25.57,53153.0,25.62,25.63,25.57,25.57,53153.0
2025-02-05 12:00:00,25.58,25.62,25.51,25.58,25567.0,25.58,25.62,25.51,25.58,25567.0
2025-02-05 12:10:00,25.59,25.61,25.54,25.55,74893.0,25.59,25.61,25.54,25.55,74893.0
2025-02-05 12:20:00,25.55,25.56,25.5,25.54,41668.0,25.55,25.56,25.5,25.54,41668.0
2025-02-05 12:30:00,25.53,25.55,25.51,25.54,26007.0,25.53,25.55,25.51,25.54,26007.0
2025-02-05 12:40:00,25.54,25.55,25.43,25.47,126013.0,25.54,25.55,25.43,25.47,126013.0
2025-02-05 12:50:00,25.46,25.5,25.41,25.49,47020.0,25.46,25.5,25.41,25.49,47020.0
2025-02-05 13:00:00,25.48,25.49,25.27,25.33,139133.0,25.48,25.49,25.27,25.33,139133.0
2025-02-05 13:10:00,25.33,25.34,25.21,25.25,112299.0,25.33,25.34,25.21,25.25,112299.0
2025-02-05 13:20:00,25.26,25.31,25.21,25.24,62725.0,25.26,25.31,25.21,25.24,62725.0
2025-02-05 13:30:00,25.24,25.33,25.11,25.31,241236.0,25.24,25.33,25.11,25.31,241236.0
2025-02-05 13:40:00,25.32,25.32,25.21,25.23,89599.0,25.32,25.32,25.21,25.23,89599.0
2025-02-05 13:50:00,25.23,25.24,25.19,25.22,43393.0,25.23,25.24,25.19,25.22,43393.0
2025-02-05 14:00:00,25.21,25.22,25.12,25.13,103783.0,25.21,25.22,25.12,25.13,103783.0
2025-02-05 14:10:00,25.13,25.19,25.11,25.18,97349.0,25.13,25.19,25.11,25.18,97349.0
2025-02-05 14:20:00,25.18,25.24,25.15,25.18,80422.0,25.18,25.24,25.15,25.18,80422.0
2025-02-05 14:30:00,25.15,25.15,25.07,25.13,160709.0,25.15,25.15,25.07,25.13,160709.0
2025-02-05 14:40:00,25.13,25.19,25.07,25.18,86689.0,25.13,25.19,25.07,25.18,86689.0
2025-02-05 14:50:00,25.17,25.21,25.06,25.07,69116.0,25.17,25.21,25.06,25.07,69116.0
2025-02-05 15:00:00,25.1,25.11,25.03,25.04,95861.0,25.1,25.11,25.03,25.04,95861.0
2025-02-05 15:10:00,25.04,25.09,25.01,25.07,84558.0,25.04,25.09,25.01,25.07,84558.0
2025-02-05 15:20:00,25.07,25.19,25.07,25.16,69211.0,25.07,25.19,25.07,25.16,69211.0
2025-02-05 15:30:00,25.16,25.17,25.05,25.1,70104.0,25.16,25.17,25.05,25.1,70104.0
2025-02-05 15:40:00,25.08,25.1,25.01,25.05,98232.0,25.08,25.1,25.01,25.05,98232.0
2025-02-05 15:50:00,25.05,25.12,24.9,24.93,437267.0,25.05,25.12,24.9,24.93,437267.0
2025-02-06 09:30:00,24.93,25.05,24.84,24.85,338527.0,24.93,25.05,24.84,24.85,338527.0
2025-02-06 09:40:00,24.89,25.07,24.71,25.0,255154.0,24.89,25.07,24.71,25.0,255154.0
2025-02-06 09:50:00,25.01,25.01,24.8,24.89,60188.0,25.01,25.01,24.8,24.89,60188.0
2025-02-06 10:00:00,24.89,24.99,24.85,24.87,68559.0,24.89,24.99,24.85,24.87,68559.0
2025-02-06 10:10:00,24.89,25.03,24.88,25.0,209604.0,24.89,25.03,24.88,25.0,209604.0
2025-02-06 10:20:00,25.0,25.39,24.96,25.33,209345.0,25.0,25.39,24.96,25.33,209345.0
2025-02-06 10:30:00,25.35,25.35,25.01,25.02,133512.0,25.35,25.35,25.01,25.02,133512.0
2025-02-06 10:40:00,25.0,25.22,25.0,25.12,102149.0,25.0,25.22,25.0,25.12,102149.0
2025-02-06 10:50:00,25.11,25.19,24.97,24.98,72235.0,25.11,25.19,24.97,24.98,72235.0
2025-02-06 11:00:00,25.0,25.1,24.96,25.03,34146.0,25.0,25.1,24.96,25.03,34146.0
2025-02-06 11:10:00,25.04,25.2,25.01,25.2,83450.0,25.04,25.2,25.01,25.2,83450.0
2025-02-06 11:20:00,25.19,25.28,25.1,25.21,118657.0,25.19,25.28,25.1,25.21,118657.0
2025-02-06 11:30:00,25.21,25.22,24.85,24.88,183546.0,25.21,25.22,24.85,24.88,183546.0
2025-02-06 11:40:00,24.87,24.9,24.77,24.81,75252.0,24.87,24.9,24.77,24.81,75252.0
2025-02-06 11:50:00,24.81,24.89,24.81,24.85,43069.0,24.81,24.89,24.81,24.85,43069.0
2025-02-06 12:00:00,24.81,24.89,24.8,24.89,57681.0,24.81,24.89,24.8,24.89,57681.0
2025-02-06 12:10:00,24.89,24.89,24.83,24.88,42866.0,24.89,24.89,24.83,24.88,42866.0
2025-02-06 12:20:00,24.89,24.92,24.86,24.86,31591.0,24.89,24.92,24.86,24.86,31591.0
2025-02-06 12:30:00,24.86,24.9,24.83,24.89,22193.0,24.86,24.9,24.83,24.89,22193.0
2025-02-06 12:40:00,24.9,24.92,24.86,24.89,22857.0,24.9,24.92,24.86,24.89,22857.0
2025-02-06 12:50:00,24.89,24.93,24.86,24.86,29092.0,24.89,24.93,24.86,24.86,29092.0
2025-02-06 13:00:00,24.85,24.89,24.85,24.86,7993.0,24.85,24.89,24.85,24.86,7993.0
2025-02-06 13:10:00,24.87,24.91,24.85,24.89,25183.0,24.87,24.91,24.85,24.89,25183.0
2025-02-06 13:20:00,24.9,24.92,24.87,24.88,35616.0,24.9,24.92,24.87,24.88,35616.0
2025-02-06 13:30:00,24.88,24.92,24.88,24.91,14705.0,24.88,24.92,24.88,24.91,14705.0
2025-02-06 13:40:00,24.91,24.92,24.84,24.87,41817.0,24.91,24.92,24.84,24.87,41817.0
2025-02-06 13:50:00,24.88,24.89,24.79,24.81,44422.0,24.88,24.89,24.79,24.81,44422.0
2025-02-06 14:00:00,24.79,24.84,24.79,24.83,20044.0,24.79,24.84,24.79,24.83,20044.0
2025-02-06 14:10:00,24.82,24.84,24.79,24.81,25142.0,24.82,24.84,24.79,24.81,25142.0
2025-02-06 14:20:00,24.81,24.82,24.76,24.76,40270.0,24.81,24.82,24.76,24.76,40270.0
2025-02-06 14:30:00,24.76,24.77,24.53,24.76,191244.0,24.76,24.77,24.53,24.76,191244.0
2025-02-06 14:40:00,24.76,24.78,24.68,24.7,80364.0,24.76,24.78,24.68,24.7,80364.0
2025-02-06 14:50:00,24.7,24.75,24.68,24.74,77174.0,24.7,24.75,24.68,24.74,77174.0
2025-02-06 15:00:00,24.74,24.75,24.67,24.7,35518.0,24.74,24.75,24.67,24.7,35518.0
2025-02-06 15:10:00,24.7,24.73,24.68,24.71,30075.0,24.7,24.73,24.68,24.71,30075.0
2025-02-06 15:20:00,24.71,24.77,24.7,24.77,71761.0,24.71,24.77,24.7,24.77,71761.0
2025-02-06 15:30:00,24.78,24.89,24.77,24.85,61331.0,24.78,24.89,24.77,24.85,61331.0
2025-02-06 15:40:00,24.83,24.86,24.71,24.77,115465.0,24.83,24.86,24.71,24.77,115465.0
2025-02-06 15:50:00,24.79,24.85,24.76,24.79,203723.0,24.79,24.85,24.76,24.79,203723.0
2025-02-07 09:30:00,24.9,25.01,24.87,24.98,164434.0,24.9,25.01,24.87,24.98,164434.0
2025-02-07 09:40:00,24.98,25.02,24.84,25.02,145008.0,24.98,25.02,24.84,25.02,145008.0
2025-02-07 09:50:00,25.0,25.02,24.78,24.85,143495.0,25.0,25.02,24.78,24.85,143495.0
2025-02-07 10:00:00,24.81,24.96,24.6,24.88,106129.0,24.81,24.96,24.6,24.88,106129.0
2025-02-07 10:10:00,24.88,24.88,24.65,24.77,53267.0,24.88,24.88,24.65,24.77,53267.0
2025-02-07 10:20:00,24.78,24.87,24.73,24.82,47760.0,24.78,24.87,24.73,24.82,47760.0
2025-02-07 10:30:00,24.8,24.88,24.76,24.8,44324.0,24.8,24.88,24.76,24.8,44324.0
2025-02-07 10:40:00,24.8,24.92,24.8,24.85,56443.0,24.8,24.92,24.8,24.85,56443.0
2025-02-07 10:50:00,24.85,24.96,24.7,24.79,63489.0,24.85,24.96,24.7,24.79,63489.0
2025-02-07 11:00:00,24.79,24.89,24.7,24.88,88260.0,24.79,24.89,24.7,24.88,88260.0
2025-02-07 11:10:00,24.87,24.93,24.75,24.88,66408.0,24.87,24.93,24.75,24.88,66408.0
2025-02-07 11:20:00,24.92,24.92,24.77,24.81,41922.0,24.92,24.92,24.77,24.81,41922.0
2025-02-07 11:30:00,24.8,25.0,24.8,24.98,55414.0,24.8,25.0,24.8,24.98,55414.0
2025-02-07 11:40:00,24.98,25.0,24.91,24.91,73048.0,24.98,25.0,24.91,24.91,73048.0
2025-02-07 11:50:00,24.93,24.94,24.79,24.79,82729.0,24.93,24.94,24.79,24.79,82729.0
2025-02-07 12:00:00,24.78,24.95,24.71,24.91,84136.0,24.78,24.95,24.71,24.91,84136.0
2025-02-07 12:10:00,24.9,24.93,24.78,24.82,36514.0,24.9,24.93,24.78,24.82,36514.0
2025-02-07 12:20:00,24.85,24.93,24.82,24.92,35547.0,24.85,24.93,24.82,24.92,35547.0
2025-02-07 12:30:00,24.92,24.94,24.86,24.86,50404.0,24.92,24.94,24.86,24.86,50404.0
2025-02-07 12:40:00,24.86,25.0,24.86,24.99,38382.0,24.86,25.0,24.86,24.99,38382.0
2025-02-07 12:50:00,24.99,25.01,24.92,24.94,34369.0,24.99,25.01,24.92,24.94,34369.0
2025-02-07 13:00:00,24.93,24.99,24.87,24.87,60493.0,24.93,24.99,24.87,24.87,60493.0
2025-02-07 13:10:00,24.87,24.92,24.86,24.91,23060.0,24.87,24.92,24.86,24.91,23060.0
2025-02-07 13:20:00,24.91,24.93,24.87,24.91,20864.0,24.91,24.93,24.87,24.91,20864.0
2025-02-07 13:30:00,24.9,24.96,24.87,24.94,39584.0,24.9,24.96,24.87,24.94,39584.0
2025-02-07 13:40:00,24.95,24.96,24.85,24.86,40098.0,24.95,24.96,24.85,24.86,40098.0
2025-02-07 13:50:00,24.85,24.88,24.78,24.8,61688.0,24.85,24.88,24.78,24.8,61688.0
2025-02-07 14:00:00,24.8,24.85,24.78,24.79,60321.0,24.8,24.85,24.78,24.79,60321.0
2025-02-07 14:10:00,24.8,24.84,24.79,24.8,22893.0,24.8,24.84,24.79,24.8,22893.0
2025-02-07 14:20:00,24.8,24.8,24.66,24.72,70208.0,24.8,24.8,24.66,24.72,70208.0
2025-02-07 14:30:00,24.7,24.77,24.68,24.74,29410.0,24.7,24.77,24.68,24.74,29410.0
2025-02-07 14:40:00,24.73,24.74,24.67,24.71,32046.0,24.73,24.74,24.67,24.71,32046.0
2025-02-07 14:50:00,24.73,24.77,24.7,24.72,41079.0,24.73,24.77,24.7,24.72,41079.0
2025-02-07 15:00:00,24.71,24.74,24.65,24.69,61553.0,24.71,24.74,24.65,24.69,61553.0
2025-02-07 15:10:00,24.69,24.73,24.68,24.72,38804.0,24.69,24.73,24.68,24.72,38804.0
2025-02-07 15:20:00,24.72,24.75,24.66,24.7,41478.0,24.72,24.75,24.66,24.7,41478.0
2025-02-07 15:30:00,24.71,24.73,24.65,24.68,45795.0,24.71,24.73,24.65,24.68,45795.0
2025-02-07 15:40:00,24.68,24.75,24.66,24.72,53579.0,24.68,24.75,24.66,24.72,53579.0
2025-02-07 15:50:00,24.73,24.77,24.67,24.72,262338.0,24.73,24.77,24.67,24.72,262338.0
2025-02-10 09:30:00,25.5,25.75,25.3,25.47,672809.0,25.5,25.75,25.3,25.47,672809.0
2025-02-10 09:40:00,25.47,25.83,25.33,25.73,426200.0,25.47,25.83,25.33,25.73,426200.0
2025-02-10 09:50:00,25.7,26.09,25.67,26.08,360790.0,25.7,26.09,25.67,26.08,360790.0
2025-02-10 10:00:00,26.08,26.77,26.04,26.45,941712.0,26.08,26.77,26.04,26.45,941712.0
2025-02-10 10:10:00,26.45,26.6,26.32,26.58,356882.0,26.45,26.6,26.32,26.58,356882.0
2025-02-10 10:20:00,26.58,26.6,26.26,26.38,185696.0,26.58,26.6,26.26,26.38,185696.0
2025-02-10 10:30:00,26.36,26.4,26.13,26.31,207808.0,26.36,26.4,26.13,26.31,207808.0
2025-02-10 10:40:00,26.31,26.46,26.25,26.34,109912.0,26.31,26.46,26.25,26.34,109912.0
2025-02-10 10:50:00,26.35,26.52,26.26,26.35,135976.0,26.35,26.52,26.26,26.35,135976.0
2025-02-10 11:00:00,26.35,26.48,26.26,26.46,80443.0,26.35,26.48,26.26,26.46,80443.0
2025-02-10 11:10:00,26.46,26.55,26.4,26.46,147003.0,26.46,26.55,26.4,26.46,147003.0
2025-02-10 11:20:00,26.46,26.5,26.06,26.14,220609.0,26.46,26.5,26.06,26.14,220609.0
2025-02-10 11:30:00,26.13,26.3,26.12,26.21,101070.0,26.13,26.3,26.12,26.21,101070.0
2025-02-10 11:40:00,26.22,26.57,26.19,26.55,165267.0,26.22,26.57,26.19,26.55,165267.0
2025-02-10 11:50:00,26.54,26.55,26.36,26.36,129346.0,26.54,26.55,26.36,26.36,129346.0
2025-02-10 12:00:00,26.38,26.48,26.32,26.48,57808.0,26.38,26.48,26.32,26.48,57808.0
2025-02-10 12:10:00,26.46,26.6,26.38,26.57,142483.0,26.46,26.6,26.38,26.57,142483.0
2025-02-10 12:20:00,26.57,26.62,26.47,26.61,95467.0,26.57,26.62,26.47,26.61,95467.0
2025-02-10 12:30:00,26.6,26.72,26.55,26.67,166562.0,26.6,26.72,26.55,26.67,166562.0
2025-02-10 12:40:00,26.67,26.85,26.58,26.77,118336.0,26.67,26.85,26.58,26.77,118336.0
2025-02-10 12:50:00,26.76,27.0,26.75,26.77,250163.0,26.76,27.0,26.75,26.77,250163.0
2025-02-10 13:00:00,26.79,26.81,26.67,26.72,128536.0,26.79,26.81,26.67,26.72,128536.0
2025-02-10 13:10:00,26.7,26.78,26.62,26.68,145110.0,26.7,26.78,26.62,26.68,145110.0
2025-02-10 13:20:00,26.69,26.74,26.55,26.6,80840.0,26.69,26.74,26.55,26.6,80840.0
2025-02-10 13:30:00,26.6,26.66,26.56,26.63,36972.0,26.6,26.66,26.56,26.63,36972.0
2025-02-10 13:40:00,26.63,26.64,26.57,26.61,34235.0,26.63,26.64,26.57,26.61,34235.0
2025-02-10 13:50:00,26.6,26.76,26.6,26.74,90920.0,26.6,26.76,26.6,26.74,90920.0
2025-02-10 14:00:00,26.73,26.75,26.65,26.7,46650.0,26.73,26.75,26.65,26.7,46650.0
2025-02-10 14:10:00,26.69,26.8,26.69,26.76,43696.0,26.69,26.8,26.69,26.76,43696.0
2025-02-10 14:20:00,26.76,26.79,26.74,26.74,71307.0,26.76,26.79,26.74,26.74,71307.0
2025-02-10 14:30:00,26.75,26.77,26.68,26.69,42815.0,26.75,26.77,26.68,26.69,42815.0
2025-02-10 14:40:00,26.68,26.76,26.6,26.71,92824.0,26.68,26.76,26.6,26.71,92824.0
2025-02-10 14:50:00,26.73,26.77,26.64,26.66,44733.0,26.73,26.77,26.64,26.66,44733.0
2025-02-10 15:00:00,26.67,26.9,26.62,26.9,97513.0,26.67,26.9,26.62,26.9,97513.0
2025-02-10 15:10:00,26.89,27.06,26.88,27.02,188112.0,26.89,27.06,26.88,27.02,188112.0
2025-02-10 15:20:00,27.0,27.13,26.93,26.95,302467.0,27.0,27.13,26.93,26.95,302467.0
2025-02-10 15:30:00,26.93,27.05,26.85,26.86,175632.0,26.93,27.05,26.85,26.86,175632.0
2025-02-10 15:40:00,26.86,27.27,26.83,27.18,347152.0,26.86,27.27,26.83,27.18,347152.0
2025-02-10 15:50:00,27.17,27.25,27.09,27.15,484352.0,27.17,27.25,27.09,27.15,484352.0
2025-02-11 09:30:00,26.85,27.2,26.77,27.17,455564.0,26.85,27.2,26.77,27.17,455564.0
2025-02-11 09:40:00,27.12,27.42,26.89,27.23,412145.0,27.12,27.42,26.89,27.23,412145.0
2025-02-11 09:50:00,27.24,27.6,27.13,27.42,405446.0,27.24,27.6,27.13,27.42,405446.0
2025-02-11 10:00:00,27.43,27.6,27.11,27.24,257415.0,27.43,27.6,27.11,27.24,257415.0
2025-02-11 10:10:00,27.22,27.39,27.08,27.3,145469.0,27.22,27.39,27.08,27.3,145469.0
2025-02-11 10:20:00,27.3,27.4,27.19,27.36,142934.0,27.3,27.4,27.19,27.36,142934.0
2025-02-11 10:30:00,27.36,27.5,27.32,27.4,171101.0,27.36,27.5,27.32,27.4,171101.0
2025-02-11 10:40:00,27.4,27.76,27.34,27.62,224385.0,27.4,27.76,27.34,27.62,224385.0
2025-02-11 10:50:00,27.63,27.75,27.51,27.51,116490.0,27.63,27.75,27.51,27.51,116490.0
2025-02-11 11:00:00,27.53,27.65,27.45,27.47,153519.0,27.53,27.65,27.45,27.47,153519.0
2025-02-11 11:10:00,27.47,27.51,27.15,27.31,217234.0,27.47,27.51,27.15,27.31,217234.0
2025-02-11 11:20:00,27.35,27.42,27.24,27.33,89164.0,27.35,27.42,27.24,27.33,89164.0
2025-02-11 11:30:00,27.33,27.44,27.28,27.35,118147.0,27.33,27.44,27.28,27.35,118147.0
2025-02-11 11:40:00,27.37,27.45,27.3,27.35,72525.0,27.37,27.45,27.3,27.35,72525.0
2025-02-11 11:50:00,27.35,27.46,27.22,27.22,86537.0,27.35,27.46,27.22,27.22,86537.0
2025-02-11 12:00:00,27.22,27.27,26.97,27.04,230955.0,27.22,27.27,26.97,27.04,230955.0
2025-02-11 12:10:00,27.03,27.29,27.02,27.28,127358.0,27.03,27.29,27.02,27.28,127358.0
2025-02-11 12:20:00,27.28,27.53,27.25,27.5,203104.0,27.28,27.53,27.25,27.5,203104.0
2025-02-11 12:30:00,27.5,27.59,27.43,27.45,99504.0,27.5,27.59,27.43,27.45,99504.0
2025-02-11 12:40:00,27.47,27.48,27.36,27.42,71052.0,27.47,27.48,27.36,27.42,71052.0
2025-02-11 12:50:00,27.43,27.48,27.33,27.39,70342.0,27.43,27.48,27.33,27.39,70342.0
2025-02-11 13:00:00,27.39,27.41,27.28,27.35,56617.0,27.39,27.41,27.28,27.35,56617.0
2025-02-11 13:10:00,27.36,27.38,27.18,27.29,72221.0,27.36,27.38,27.18,27.29,72221.0
2025-02-11 13:20:00,27.26,27.36,27.24,27.32,65434.0,27.26,27.36,27.24,27.32,65434.0
2025-02-11 13:30:00,27.32,27.41,27.28,27.3,71064.0,27.32,27.41,27.28,27.3,71064.0
2025-02-11 13:40:00,27.3,27.35,27.08,27.1,110916.0,27.3,27.35,27.08,27.1,110916.0
2025-02-11 13:50:00,27.11,27.19,27.06,27.15,149739.0,27.11,27.19,27.06,27.15,149739.0
2025-02-11 14:00:00,27.14,27.16,26.86,26.86,148683.0,27.14,27.16,26.86,26.86,148683.0
2025-02-11 14:10:00,26.87,26.9,26.52,26.61,327342.0,26.87,26.9,26.52,26.61,327342.0
2025-02-11 14:20:00,26.62,26.74,26.59,26.62,71191.0,26.62,26.74,26.59,26.62,71191.0
2025-02-11 14:30:00,26.62,26.77,26.62,26.75,89097.0,26.62,26.77,26.62,26.75,89097.0
2025-02-11 14:40:00,26.76,26.92,26.7,26.91,153350.0,26.76,26.92,26.7,26.91,153350.0
2025-02-11 14:50:00,26.92,26.92,26.78,26.83,70354.0,26.92,26.92,26.78,26.83,70354.0
2025-02-11 15:00:00,26.81,26.87,26.81,26.85,62283.0,26.81,26.87,26.81,26.85,62283.0
2025-02-11 15:10:00,26.84,26.9,26.78,26.79,63381.0,26.84,26.9,26.78,26.79,63381.0
2025-02-11 15:20:00,26.8,26.87,26.76,26.83,48996.0,26.8,26.87,26.76,26.83,48996.0
2025-02-11 15:30:00,26.84,26.85,26.65,26.65,57822.0,26.84,26.85,26.65,26.65,57822.0
2025-02-11 15:40:00,26.65,26.65,26.56,26.61,102761.0,26.65,26.65,26.56,26.61,102761.0
2025-02-11 15:50:00,26.63,26.63,26.47,26.55,223548.0,26.63,26.63,26.47,26.55,223548.0
2025-02-12 09:30:00,26.12,26.38,26.11,26.2,210115.0,26.12,26.38,26.11,26.2,210115.0
2025-02-12 09:40:00,26.21,26.39,26.16,26.35,67688.0,26.21,26.39,26.16,26.35,67688.0
2025-02-12 09:50:00,26.34,26.4,26.18,26.37,188286.0,26.34,26.4,26.18,26.37,188286.0
2025-02-12 10:00:00,26.35,26.38,25.97,25.99,197765.0,26.35,26.38,25.97,25.99,197765.0
2025-02-12 10:10:00,26.0,26.01,25.76,25.94,274938.0,26.0,26.01,25.76,25.94,274938.0
2025-02-12 10:20:00,25.94,26.05,25.88,25.92,105058.0,25.94,26.05,25.88,25.92,105058.0
2025-02-12 10:30:00,25.91,26.0,25.85,25.91,112446.0,25.91,26.0,25.85,25.91,112446.0
2025-02-12 10:40:00,25.9,26.04,25.86,25.88,107914.0,25.9,26.04,25.86,25.88,107914.0
2025-02-12 10:50:00,25.91,26.01,25.9,26.01,61183.0,25.91,26.01,25.9,26.01,61183.0
2025-02-12 11:00:00,26.0,26.03,25.85,25.87,48108.0,26.0,26.03,25.85,25.87,48108.0
2025-02-12 11:10:00,25.88,25.92,25.6,25.63,220187.0,25.88,25.92,25.6,25.63,220187.0
2025-02-12 11:20:00,25.62,25.74,25.62,25.74,75766.0,25.62,25.74,25.62,25.74,75766.0
2025-02-12 11:30:00,25.75,25.9,25.66,25.83,125598.0,25.75,25.9,25.66,25.83,125598.0
2025-02-12 11:40:00,25.82,25.9,25.71,25.72,77025.0,25.82,25.9,25.71,25.72,77025.0
2025-02-12 11:50:00,25.72,25.81,25.7,25.81,23342.0,25.72,25.81,25.7,25.81,23342.0
2025-02-12 12:00:00,25.81,25.85,25.7,25.74,48240.0,25.81,25.85,25.7,25.74,48240.0
2025-02-12 12:10:00,25.74,25.9,25.72,25.9,46464.0,25.74,25.9,25.72,25.9,46464.0
2025-02-12 12:20:00,25.89,25.9,25.8,25.83,27980.0,25.89,25.9,25.8,25.83,27980.0
2025-02-12 12:30:00,25.83,25.92,25.81,25.87,50413.0,25.83,25.92,25.81,25.87,50413.0
2025-02-12 12:40:00,25.87,26.01,25.82,25.95,94945.0,25.87,26.01,25.82,25.95,94945.0
2025-02-12 12:50:00,25.97,25.97,25.9,25.93,24611.0,25.97,25.97,25.9,25.93,24611.0
2025-02-12 13:00:00,25.91,25.96,25.8,25.84,48405.0,25.91,25.96,25.8,25.84,48405.0
2025-02-12 13:10:00,25.84,25.91,25.82,25.89,19034.0,25.84,25.91,25.82,25.89,19034.0
2025-02-12 13:20:00,25.87,25.9,25.81,25.82,40233.0,25.87,25.9,25.81,25.82,40233.0
2025-02-12 13:30:00,25.84,25.94,25.82,25.94,22957.0,25.84,25.94,25.82,25.94,22957.0
2025-02-12 13:40:00,25.94,25.97,25.89,25.89,31414.0,25.94,25.97,25.89,25.89,31414.0
2025-02-12 13:50:00,25.87,26.08,25.86,26.08,100610.0,25.87,26.08,25.86,26.08,100610.0
2025-02-12 14:00:00,26.07,26.11,25.94,25.94,55734.0,26.07,26.11,25.94,25.94,55734.0
2025-02-12 14:10:00,25.93,25.94,25.87,25.91,22992.0,25.93,25.94,25.87,25.91,22992.0
2025-02-12 14:20:00,25.91,25.97,25.9,25.91,47862.0,25.91,25.97,25.9,25.91,47862.0
2025-02-12 14:30:00,25.91,25.99,25.91,25.96,48147.0,25.91,25.99,25.91,25.96,48147.0
2025-02-12 14:40:00,25.96,26.1,25.96,26.09,45551.0,25.96,26.1,25.96,26.09,45551.0
2025-02-12 14:50:00,26.1,26.2,26.0,26.18,97638.0,26.1,26.2,26.0,26.18,97638.0
2025-02-12 15:00:00,26.19,26.21,26.13,26.2,26979.0,26.19,26.21,26.13,26.2,26979.0
2025-02-12 15:10:00,26.21,26.27,26.13,26.17,54201.0,26.21,26.27,26.13,26.17,54201.0
2025-02-12 15:20:00,26.17,26.17,26.08,26.09,17857.0,26.17,26.17,26.08,26.09,17857.0
2025-02-12 15:30:00,26.08,26.1,25.94,26.08,74935.0,26.08,26.1,25.94,26.08,74935.0
2025-02-12 15:40:00,26.08,26.08,25.98,26.01,55237.0,26.08,26.08,25.98,26.01,55237.0
2025-02-12 15:50:00,26.03,26.04,25.94,25.98,146857.0,26.03,26.04,25.94,25.98,146857.0
2025-02-13 09:30:00,25.75,26.09,25.75,25.98,173510.0,25.75,26.09,25.75,25.98,173510.0
2025-02-13 09:40:00,25.98,26.13,25.95,26.03,87307.0,25.98,26.13,25.95,26.03,87307.0
2025-02-13 09:50:00,26.03,26.1,25.92,25.99,92062.0,26.03,26.1,25.92,25.99,92062.0
2025-02-13 10:00:00,25.97,26.2,25.94,26.11,115183.0,25.97,26.2,25.94,26.11,115183.0
2025-02-13 10:10:00,26.11,26.18,25.94,26.08,101484.0,26.11,26.18,25.94,26.08,101484.0
2025-02-13 10:20:00,26.07,26.1,25.9,25.95,47874.0,26.07,26.1,25.9,25.95,47874.0
2025-02-13 10:30:00,25.94,26.14,25.94,26.09,59191.0,25.94,26.14,25.94,26.09,59191.0
2025-02-13 10:40:00,26.08,26.1,25.97,26.04,95992.0,26.08,26.1,25.97,26.04,95992.0
2025-02-13 10:50:00,26.02,26.11,25.94,26.11,61708.0,26.02,26.11,25.94,26.11,61708.0
2025-02-13 11:00:00,26.1,26.11,26.0,26.09,54255.0,26.1,26.11,26.0,26.09,54255.0
2025-02-13 11:10:00,26.1,26.28,26.04,26.24,122302.0,26.1,26.28,26.04,26.24,122302.0
2025-02-13 11:20:00,26.27,26.27,26.07,26.09,68014.0,26.27,26.27,26.07,26.09,68014.0
2025-02-13 11:30:00,26.07,26.2,26.03,26.17,64922.0,26.07,26.2,26.03,26.17,64922.0
2025-02-13 11:40:00,26.18,26.22,26.12,26.2,59602.0,26.18,26.22,26.12,26.2,59602.0
2025-02-13 11:50:00,26.2,26.28,26.14,26.28,33363.0,26.2,26.28,26.14,26.28,33363.0
2025-02-13 12:00:00,26.26,26.33,26.2,26.3,80700.0,26.26,26.33,26.2,26.3,80700.0
2025-02-13 12:10:00,26.32,26.4,26.28,26.32,82543.0,26.32,26.4,26.28,26.32,82543.0
2025-02-13 12:20:00,26.3,26.4,26.25,26.27,51474.0,26.3,26.4,26.25,26.27,51474.0
2025-02-13 12:30:00,26.29,26.3,26.18,26.18,31805.0,26.29,26.3,26.18,26.18,31805.0
2025-02-13 12:40:00,26.19,26.34,26.18,26.31,44196.0,26.19,26.34,26.18,26.31,44196.0
2025-02-13 12:50:00,26.28,26.29,26.19,26.21,47626.0,26.28,26.29,26.19,26.21,47626.0
2025-02-13 13:00:00,26.21,26.25,26.17,26.23,44470.0,26.21,26.25,26.17,26.23,44470.0
2025-02-13 13:10:00,26.24,26.28,26.14,26.18,39090.0,26.24,26.28,26.14,26.18,39090.0
2025-02-13 13:20:00,26.19,26.25,26.17,26.23,25424.0,26.19,26.25,26.17,26.23,25424.0
2025-02-13 13:30:00,26.21,26.31,26.21,26.3,15641.0,26.21,26.31,26.21,26.3,15641.0
2025-02-13 13:40:00,26.29,26.38,26.2,26.36,49210.0,26.29,26.38,26.2,26.36,49210.0
2025-02-13 13:50:00,26.35,26.4,26.29,26.29,45461.0,26.35,26.4,26.29,26.29,45461.0
2025-02-13 14:00:00,26.33,26.35,26.29,26.32,22660.0,26.33,26.35,26.29,26.32,22660.0
2025-02-13 14:10:00,26.33,26.4,26.31,26.33,29533.0,26.33,26.4,26.31,26.33,29533.0
2025-02-13 14:20:00,26.34,26.36,26.29,26.33,20723.0,26.34,26.36,26.29,26.33,20723.0
2025-02-13 14:30:00,26.33,26.38,26.3,26.33,34199.0,26.33,26.38,26.3,26.33,34199.0
2025-02-13 14:40:00,26.31,26.32,26.25,26.31,21406.0,26.31,26.32,26.25,26.31,21406.0
2025-02-13 14:50:00,26.33,26.36,26.29,26.3,33160.0,26.33,26.36,26.29,26.3,33160.0
2025-02-13 15:00:00,26.29,26.36,26.29,26.36,21844.0,26.29,26.36,26.29,26.36,21844.0
2025-02-13 15:10:00,26.36,26.37,26.29,26.36,59166.0,26.36,26.37,26.29,26.36,59166.0
2025-02-13 15:20:00,26.36,26.39,26.33,26.35,43661.0,26.36,26.39,26.33,26.35,43661.0
2025-02-13 15:30:00,26.34,26.4,26.32,26.33,41572.0,26.34,26.4,26.32,26.33,41572.0
2025-02-13 15:40:00,26.32,26.36,26.27,26.33,83672.0,26.32,26.36,26.27,26.33,83672.0
2025-02-13 15:50:00,26.34,26.36,26.27,26.33,133194.0,26.34,26.36,26.27,26.33,133194.0
2025-02-14 09:30:00,28.9,28.97,27.35,27.68,1714104.0,28.9,28.97,27.35,27.68,1714104.0
2025-02-14 09:40:00,27.68,28.18,27.64,28.09,810783.0,27.68,28.18,27.64,28.09,810783.0
2025-02-14 09:50:00,28.13,28.34,27.9,28.23,722523.0,28.13,28.34,27.9,28.23,722523.0
2025-02-14 10:00:00,28.23,28.3,27.91,27.97,425921.0,28.23,28.3,27.91,27.97,425921.0
2025-02-14 10:10:00,27.97,28.15,27.78,27.96,303638.0,27.97,28.15,27.78,27.96,303638.0
2025-02-14 10:20:00,27.96,28.07,27.66,27.67,265117.0,27.96,28.07,27.66,27.67,265117.0
2025-02-14 10:30:00,27.67,27.8,27.57,27.72,361473.0,27.67,27.8,27.57,27.72,361473.0
2025-02-14 10:40:00,27.72,27.83,27.61,27.83,199635.0,27.72,27.83,27.61,27.83,199635.0
2025-02-14 10:50:00,27.84,28.07,27.77,27.88,248325.0,27.84,28.07,27.77,27.88,248325.0
2025-02-14 11:00:00,27.9,27.92,27.71,27.75,91845.0,27.9,27.92,27.71,27.75,91845.0
2025-02-14 11:10:00,27.76,27.77,27.6,27.68,135707.0,27.76,27.77,27.6,27.68,135707.0
2025-02-14 11:20:00,27.69,27.83,27.54,27.82,186175.0,27.69,27.83,27.54,27.82,186175.0
2025-02-14 11:30:00,27.8,27.82,27.69,27.81,80082.0,27.8,27.82,27.69,27.81,80082.0
2025-02-14 11:40:00,27.81,27.82,27.57,27.66,83541.0,27.81,27.82,27.57,27.66,83541.0
2025-02-14 11:50:00,27.65,27.78,27.55,27.76,142645.0,27.65,27.78,27.55,27.76,142645.0
2025-02-14 12:00:00,27.76,27.87,27.72,27.73,174677.0,27.76,27.87,27.72,27.73,174677.0
2025-02-14 12:10:00,27.72,27.73,27.59,27.66,72567.0,27.72,27.73,27.59,27.66,72567.0
2025-02-14 12:20:00,27.65,27.75,27.63,27.67,54295.0,27.65,27.75,27.63,27.67,54295.0
2025-02-14 12:30:00,27.68,27.74,27.62,27.64,46169.0,27.68,27.74,27.62,27.64,46169.0
2025-02-14 12:40:00,27.64,27.71,27.55,27.68,83354.0,27.64,27.71,27.55,27.68,83354.0
2025-02-14 12:50:00,27.69,27.82,27.68,27.71,140628.0,27.69,27.82,27.68,27.71,140628.0
2025-02-14 13:00:00,27.73,27.74,27.37,27.45,320280.0,27.73,27.74,27.37,27.45,320280.0
2025-02-14 13:10:00,27.46,27.5,27.27,27.33,161555.0,27.46,27.5,27.27,27.33,161555.0
2025-02-14 13:20:00,27.33,27.4,27.28,27.35,98224.0,27.33,27.4,27.28,27.35,98224.0
2025-02-14 13:30:00,27.36,27.43,27.29,27.36,72381.0,27.36,27.43,27.29,27.36,72381.0
2025-02-14 13:40:00,27.36,27.38,27.17,27.22,170053.0,27.36,27.38,27.17,27.22,170053.0
2025-02-14 13:50:00,27.21,27.25,27.06,27.06,146407.0,27.21,27.25,27.06,27.06,146407.0
2025-02-14 14:00:00,27.08,27.08,26.9,27.01,282588.0,27.08,27.08,26.9,27.01,282588.0
2025-02-14 14:10:00,27.0,27.08,26.96,27.06,57081.0,27.0,27.08,26.96,27.06,57081.0
2025-02-14 14:20:00,27.07,27.1,27.05,27.07,76161.0,27.07,27.1,27.05,27.07,76161.0
2025-02-14 14:30:00,27.08,27.14,27.03,27.08,54076.0,27.08,27.14,27.03,27.08,54076.0
2025-02-14 14:40:00,27.08,27.21,27.05,27.16,122910.0,27.08,27.21,27.05,27.16,122910.0
2025-02-14 14:50:00,27.2,27.21,27.11,27.15,91045.0,27.2,27.21,27.11,27.15,91045.0
2025-02-14 15:00:00,27.16,27.18,27.04,27.1,66180.0,27.16,27.18,27.04,27.1,66180.0
2025-02-14 15:10:00,27.07,27.09,27.0,27.02,154906.0,27.07,27.09,27.0,27.02,154906.0
2025-02-14 15:20:00,27.03,27.19,27.0,27.14,149296.0,27.03,27.19,27.0,27.14,149296.0
2025-02-14 15:30:00,27.13,27.29,27.09,27.27,167716.0,27.13,27.29,27.09,27.27,167716.0
2025-02-14 15:40:00,27.27,27.32,27.06,27.08,248492.0,27.27,27.32,27.06,27.08,248492.0
2025-02-14 15:50:00,27.08,27.21,26.99,26.99,599738.0,27.08,27.21,26.99,26.99,599738.0
2025-02-18 09:30:00,27.03,27.08,26.7,27.08,358393.0,27.03,27.08,26.7,27.08,358393.0
2025-02-18 09:40:00,27.1,27.1,26.86,26.94,172608.0,27.1,27.1,26.86,26.94,172608.0
2025-02-18 09:50:00,26.93,26.99,26.86,26.9,128129.0,26.93,26.99,26.86,26.9,128129.0
2025-02-18 10:00:00,26.9,26.94,26.7,26.79,206696.0,26.9,26.94,26.7,26.79,206696.0
2025-02-18 10:10:00,26.8,27.03,26.75,26.99,162475.0,26.8,27.03,26.75,26.99,162475.0
2025-02-18 10:20:00,27.01,27.08,26.8,26.86,162898.0,27.01,27.08,26.8,26.86,162898.0
2025-02-18 10:30:00,26.85,27.05,26.84,26.96,59394.0,26.85,27.05,26.84,26.96,59394.0
2025-02-18 10:40:00,26.97,27.16,26.96,27.15,136441.0,26.97,27.16,26.96,27.15,136441.0
2025-02-18 10:50:00,27.16,27.27,27.08,27.16,130168.0,27.16,27.27,27.08,27.16,130168.0
2025-02-18 11:00:00,27.15,27.16,27.03,27.09,49098.0,27.15,27.16,27.03,27.09,49098.0
2025-02-18 11:10:00,27.09,27.59,27.06,27.38,513904.0,27.09,27.59,27.06,27.38,513904.0
2025-02-18 11:20:00,27.34,27.43,27.14,27.18,152185.0,27.34,27.43,27.14,27.18,152185.0
2025-02-18 11:30:00,27.18,27.24,27.11,27.2,45559.0,27.18,27.24,27.11,27.2,45559.0
2025-02-18 11:40:00,27.15,27.28,27.11,27.26,84763.0,27.15,27.28,27.11,27.26,84763.0
2025-02-18 11:50:00,27.27,27.32,27.2,27.24,41762.0,27.27,27.32,27.2,27.24,41762.0
2025-02-18 12:00:00,27.24,27.32,27.22,27.27,66745.0,27.24,27.32,27.22,27.27,66745.0
2025-02-18 12:10:00,27.25,27.4,27.25,27.33,37626.0,27.25,27.4,27.25,27.33,37626.0
2025-02-18 12:20:00,27.33,27.33,27.18,27.22,71551.0,27.33,27.33,27.18,27.22,71551.0
2025-02-18 12:30:00,27.21,27.28,27.13,27.28,44801.0,27.21,27.28,27.13,27.28,44801.0
2025-02-18 12:40:00,27.29,27.29,27.16,27.26,26977.0,27.29,27.29,27.16,27.26,26977.0
2025-02-18 12:50:00,27.27,27.29,27.06,27.07,59321.0,27.27,27.29,27.06,27.07,59321.0
2025-02-18 13:00:00,27.06,27.1,26.92,26.94,131222.0,27.06,27.1,26.92,26.94,131222.0
2025-02-18 13:10:00,26.94,26.97,26.84,26.91,152593.0,26.94,26.97,26.84,26.91,152593.0
2025-02-18 13:20:00,26.9,27.0,26.89,26.94,62242.0,26.9,27.0,26.89,26.94,62242.0
2025-02-18 13:30:00,26.94,26.98,26.83,26.85,69062.0,26.94,26.98,26.83,26.85,69062.0
2025-02-18 13:40:00,26.83,26.93,26.81,26.93,39555.0,26.83,26.93,26.81,26.93,39555.0
2025-02-18 13:50:00,26.93,26.94,26.86,26.87,59581.0,26.93,26.94,26.86,26.87,59581.0
2025-02-18 14:00:00,26.87,26.88,26.75,26.79,106490.0,26.87,26.88,26.75,26.79,106490.0
2025-02-18 14:10:00,26.79,26.79,26.66,26.69,98406.0,26.79,26.79,26.66,26.69,98406.0
2025-02-18 14:20:00,26.71,26.78,26.69,26.75,39314.0,26.71,26.78,26.69,26.75,39314.0
2025-02-18 14:30:00,26.77,26.78,26.7,26.72,80249.0,26.77,26.78,26.7,26.72,80249.0
2025-02-18 14:40:00,26.72,26.83,26.71,26.8,58148.0,26.72,26.83,26.71,26.8,58148.0
2025-02-18 14:50:00,26.83,26.92,26.8,26.92,42774.0,26.83,26.92,26.8,26.92,42774.0
2025-02-18 15:00:00,26.93,26.99,26.87,26.91,58951.0,26.93,26.99,26.87,26.91,58951.0
2025-02-18 15:10:00,26.91,26.92,26.84,26.88,28297.0,26.91,26.92,26.84,26.88,28297.0
2025-02-18 15:20:00,26.89,26.93,26.86,26.93,50883.0,26.89,26.93,26.86,26.93,50883.0
2025-02-18 15:30:00,26.93,26.97,26.88,26.9,28278.0,26.93,26.97,26.88,26.9,28278.0
2025-02-18 15:40:00,26.89,26.91,26.83,26.88,95466.0,26.89,26.91,26.83,26.88,95466.0
2025-02-18 15:50:00,26.89,26.99,26.86,26.99,180543.0,26.89,26.99,26.86,26.99,180543.0
2025-02-19 09:30:00,26.8,26.96,26.55,26.82,258184.0,26.8,26.96,26.55,26.82,258184.0
2025-02-19 09:40:00,26.84,26.84,26.71,26.76,121177.0,26.84,26.84,26.71,26.76,121177.0
2025-02-19 09:50:00,26.74,26.95,26.73,26.81,134800.0,26.74,26.95,26.73,26.81,134800.0
2025-02-19 10:00:00,26.81,26.91,26.61,26.62,91179.0,26.81,26.91,26.61,26.62,91179.0
2025-02-19 10:10:00,26.62,26.71,26.57,26.67,102748.0,26.62,26.71,26.57,26.67,102748.0
2025-02-19 10:20:00,26.66,26.72,26.6,26.63,50838.0,26.66,26.72,26.6,26.63,50838.0
2025-02-19 10:30:00,26.63,26.7,26.6,26.67,54890.0,26.63,26.7,26.6,26.67,54890.0
2025-02-19 10:40:00,26.69,26.72,26.62,26.64,41831.0,26.69,26.72,26.62,26.64,41831.0
2025-02-19 10:50:00,26.64,26.68,26.57,26.65,56726.0,26.64,26.68,26.57,26.65,56726.0
2025-02-19 11:00:00,26.66,26.77,26.64,26.65,38064.0,26.66,26.77,26.64,26.65,38064.0
2025-02-19 11:10:00,26.65,26.69,26.6,26.64,34896.0,26.65,26.69,26.6,26.64,34896.0
2025-02-19 11:20:00,26.63,26.7,26.6,26.6,59279.0,26.63,26.7,26.6,26.6,59279.0
2025-02-19 11:30:00,26.61,26.67,26.6,26.62,19793.0,26.61,26.67,26.6,26.62,19793.0
2025-02-19 11:40:00,26.62,26.64,26.46,26.48,121630.0,26.62,26.64,26.46,26.48,121630.0
2025-02-19 11:50:00,26.46,26.54,26.45,26.47,77938.0,26.46,26.54,26.45,26.47,77938.0
2025-02-19 12:00:00,26.49,26.59,26.47,26.52,50940.0,26.49,26.59,26.47,26.52,50940.0
2025-02-19 12:10:00,26.5,26.53,26.47,26.47,37315.0,26.5,26.53,26.47,26.47,37315.0
2025-02-19 12:20:00,26.47,26.53,26.43,26.45,48213.0,26.47,26.53,26.43,26.45,48213.0
2025-02-19 12:30:00,26.47,26.48,26.38,26.4,87718.0,26.47,26.48,26.38,26.4,87718.0
2025-02-19 12:40:00,26.4,26.58,26.39,26.56,132120.0,26.4,26.58,26.39,26.56,132120.0
2025-02-19 12:50:00,26.56,26.6,26.51,26.52,39109.0,26.56,26.6,26.51,26.52,39109.0
2025-02-19 13:00:00,26.51,26.56,26.5,26.53,37838.0,26.51,26.56,26.5,26.53,37838.0
2025-02-19 13:10:00,26.53,26.55,26.46,26.51,52433.0,26.53,26.55,26.46,26.51,52433.0
2025-02-19 13:20:00,26.51,26.59,26.5,26.56,43867.0,26.51,26.59,26.5,26.56,43867.0
2025-02-19 13:30:00,26.56,26.59,26.46,26.47,29078.0,26.56,26.59,26.46,26.47,29078.0
2025-02-19 13:40:00,26.46,26.49,26.35,26.35,67671.0,26.46,26.49,26.35,26.35,67671.0
2025-02-19 13:50:00,26.35,26.43,26.3,26.34,74996.0,26.35,26.43,26.3,26.34,74996.0
2025-02-19 14:00:00,26.36,26.37,26.23,26.27,109008.0,26.36,26.37,26.23,26.27,109008.0
2025-02-19 14:10:00,26.27,26.27,26.12,26.26,167617.0,26.27,26.27,26.12,26.26,167617.0
2025-02-19 14:20:00,26.27,26.34,26.26,26.31,41311.0,26.27,26.34,26.26,26.31,41311.0
2025-02-19 14:30:00,26.3,26.35,26.27,26.34,54240.0,26.3,26.35,26.27,26.34,54240.0
2025-02-19 14:40:00,26.34,26.39,26.31,26.35,34611.0,26.34,26.39,26.31,26.35,34611.0
2025-02-19 14:50:00,26.35,26.37,26.31,26.34,33961.0,26.35,26.37,26.31,26.34,33961.0
2025-02-19 15:00:00,26.33,26.38,26.25,26.26,44473.0,26.33,26.38,26.25,26.26,44473.0
2025-02-19 15:10:00,26.26,26.28,26.2,26.24,60697.0,26.26,26.28,26.2,26.24,60697.0
2025-02-19 15:20:00,26.24,26.24,25.92,25.95,258785.0,26.24,26.24,25.92,25.95,258785.0
2025-02-19 15:30:00,25.96,26.1,25.95,26.1,83431.0,25.96,26.1,25.95,26.1,83431.0
2025-02-19 15:40:00,26.12,26.19,26.07,26.12,118204.0,26.12,26.19,26.07,26.12,118204.0
2025-02-19 15:50:00,26.13,26.2,25.98,26.0,261660.0,26.13,26.2,25.98,26.0,261660.0
2025-02-20 09:30:00,25.8,26.23,25.76,26.21,265460.0,25.8,26.23,25.76,26.21,265460.0
2025-02-20 09:40:00,26.18,26.22,25.98,26.0,135855.0,26.18,26.22,25.98,26.0,135855.0
2025-02-20 09:50:00,26.02,26.06,25.87,25.89,119315.0,26.02,26.06,25.87,25.89,119315.0
2025-02-20 10:00:00,25.89,26.28,25.76,26.0,257647.0,25.89,26.28,25.76,26.0,257647.0
2025-02-20 10:10:00,25.99,26.38,25.93,26.38,156528.0,25.99,26.38,25.93,26.38,156528.0
2025-02-20 10:20:00,26.4,26.5,26.16,26.18,183410.0,26.4,26.5,26.16,26.18,183410.0
2025-02-20 10:30:00,26.17,26.24,26.11,26.14,41734.0,26.17,26.24,26.11,26.14,41734.0
2025-02-20 10:40:00,26.14,26.29,26.12,26.14,62241.0,26.14,26.29,26.12,26.14,62241.0
2025-02-20 10:50:00,26.12,26.22,26.01,26.05,106215.0,26.12,26.22,26.01,26.05,106215.0
2025-02-20 11:00:00,26.02,26.13,26.01,26.07,71161.0,26.02,26.13,26.01,26.07,71161.0
2025-02-20 11:10:00,26.07,26.15,25.97,26.08,142017.0,26.07,26.15,25.97,26.08,142017.0
2025-02-20 11:20:00,26.06,26.14,26.05,26.09,50404.0,26.06,26.14,26.05,26.09,50404.0
2025-02-20 11:30:00,26.1,26.15,26.05,26.12,51959.0,26.1,26.15,26.05,26.12,51959.0
2025-02-20 11:40:00,26.12,26.13,26.01,26.08,54066.0,26.12,26.13,26.01,26.08,54066.0
2025-02-20 11:50:00,26.08,26.1,26.04,26.05,19787.0,26.08,26.1,26.04,26.05,19787.0
2025-02-20 12:00:00,26.04,26.14,25.98,26.0,137632.0,26.04,26.14,25.98,26.0,137632.0
2025-02-20 12:10:00,26.01,26.17,26.0,26.14,79130.0,26.01,26.17,26.0,26.14,79130.0
2025-02-20 12:20:00,26.15,26.26,26.15,26.16,73224.0,26.15,26.26,26.15,26.16,73224.0
2025-02-20 12:30:00,26.15,26.21,26.15,26.2,33433.0,26.15,26.21,26.15,26.2,33433.0
2025-02-20 12:40:00,26.21,26.87,26.2,26.85,545118.0,26.21,26.87,26.2,26.85,545118.0
2025-02-20 12:50:00,26.85,27.24,26.83,27.14,738109.0,26.85,27.24,26.83,27.14,738109.0
2025-02-20 13:00:00,27.13,27.17,26.8,26.88,207236.0,27.13,27.17,26.8,26.88,207236.0
2025-02-20 13:10:00,26.88,27.05,26.81,26.88,146484.0,26.88,27.05,26.81,26.88,146484.0
2025-02-20 13:20:00,26.87,27.05,26.86,26.91,137701.0,26.87,27.05,26.86,26.91,137701.0
2025-02-20 13:30:00,26.92,27.45,26.89,27.24,316521.0,26.92,27.45,26.89,27.24,316521.0
2025-02-20 13:40:00,27.23,27.39,27.14,27.14,231609.0,27.23,27.39,27.14,27.14,231609.0
2025-02-20 13:50:00,27.16,27.23,26.92,26.98,151254.0,27.16,27.23,26.92,26.98,151254.0
2025-02-20 14:00:00,26.98,26.99,26.88,26.96,111290.0,26.98,26.99,26.88,26.96,111290.0
2025-02-20 14:10:00,26.99,27.19,26.97,27.04,94626.0,26.99,27.19,26.97,27.04,94626.0
2025-02-20 14:20:00,27.03,27.05,26.9,26.93,61771.0,27.03,27.05,26.9,26.93,61771.0
2025-02-20 14:30:00,26.95,27.0,26.75,26.87,120494.0,26.95,27.0,26.75,26.87,120494.0
2025-02-20 14:40:00,26.87,27.13,26.85,27.09,173312.0,26.87,27.13,26.85,27.09,173312.0
2025-02-20 14:50:00,27.08,27.24,27.0,27.16,170285.0,27.08,27.24,27.0,27.16,170285.0
2025-02-20 15:00:00,27.15,27.22,27.14,27.22,66159.0,27.15,27.22,27.14,27.22,66159.0
2025-02-20 15:10:00,27.23,27.24,27.01,27.03,83105.0,27.23,27.24,27.01,27.03,83105.0
2025-02-20 15:20:00,27.01,27.05,26.97,27.01,48437.0,27.01,27.05,26.97,27.01,48437.0
2025-02-20 15:30:00,27.03,27.09,26.8,26.94,223327.0,27.03,27.09,26.8,26.94,223327.0
2025-02-20 15:40:00,26.94,27.19,26.9,27.18,218067.0,26.94,27.19,26.9,27.18,218067.0
2025-02-20 15:50:00,27.18,27.24,26.78,27.03,502908.0,27.18,27.24,26.78,27.03,502908.0
2025-02-21 09:30:00,27.25,27.36,27.11,27.13,192339.0,27.25,27.36,27.11,27.13,192339.0
2025-02-21 09:40:00,27.15,27.45,27.06,27.35,171971.0,27.15,27.45,27.06,27.35,171971.0
2025-02-21 09:50:00,27.35,27.52,27.18,27.52,200366.0,27.35,27.52,27.18,27.52,200366.0
2025-02-21 10:00:00,27.49,27.58,27.31,27.37,334003.0,27.49,27.58,27.31,27.37,334003.0
2025-02-21 10:10:00,27.38,27.52,27.34,27.44,120565.0,27.38,27.52,27.34,27.44,120565.0
2025-02-21 10:20:00,27.42,27.42,27.05,27.15,150197.0,27.42,27.42,27.05,27.15,150197.0
2025-02-21 10:30:00,27.14,27.24,27.04,27.17,128876.0,27.14,27.24,27.04,27.17,128876.0
2025-02-21 10:40:00,27.17,27.27,27.09,27.18,89019.0,27.17,27.27,27.09,27.18,89019.0
2025-02-21 10:50:00,27.21,27.23,27.06,27.19,77649.0,27.21,27.23,27.06,27.19,77649.0
2025-02-21 11:00:00,27.2,27.35,27.12,27.15,75651.0,27.2,27.35,27.12,27.15,75651.0
2025-02-21 11:10:00,27.14,27.22,27.1,27.21,37652.0,27.14,27.22,27.1,27.21,37652.0
2025-02-21 11:20:00,27.2,27.25,27.14,27.23,65796.0,27.2,27.25,27.14,27.23,65796.0
2025-02-21 11:30:00,27.23,27.32,27.2,27.32,109546.0,27.23,27.32,27.2,27.32,109546.0
2025-02-21 11:40:00,27.32,27.38,27.26,27.31,151332.0,27.32,27.38,27.26,27.31,151332.0
2025-02-21 11:50:00,27.32,27.36,27.23,27.28,103617.0,27.32,27.36,27.23,27.28,103617.0
2025-02-21 12:00:00,27.29,27.31,27.14,27.14,43634.0,27.29,27.31,27.14,27.14,43634.0
2025-02-21 12:10:00,27.13,27.14,26.96,27.02,187422.0,27.13,27.14,26.96,27.02,187422.0
2025-02-21 12:20:00,27.04,27.05,26.83,26.86,200508.0,27.04,27.05,26.83,26.86,200508.0
2025-02-21 12:30:00,26.86,26.87,26.73,26.77,110734.0,26.86,26.87,26.73,26.77,110734.0
2025-02-21 12:40:00,26.8,26.89,26.76,26.76,92937.0,26.8,26.89,26.76,26.76,92937.0
2025-02-21 12:50:00,26.76,26.76,26.6,26.62,139893.0,26.76,26.76,26.6,26.62,139893.0
2025-02-21 13:00:00,26.63,26.66,26.56,26.61,99881.0,26.63,26.66,26.56,26.61,99881.0
2025-02-21 13:10:00,26.6,26.72,26.54,26.66,157776.0,26.6,26.72,26.54,26.66,157776.0
2025-02-21 13:20:00,26.66,26.73,26.63,26.69,72727.0,26.66,26.73,26.63,26.69,72727.0
2025-02-21 13:30:00,26.67,26.81,26.61,26.79,82083.0,26.67,26.81,26.61,26.79,82083.0
2025-02-21 13:40:00,26.8,26.8,26.65,26.67,52689.0,26.8,26.8,26.65,26.67,52689.0
2025-02-21 13:50:00,26.67,26.69,26.59,26.62,46801.0,26.67,26.69,26.59,26.62,46801.0
2025-02-21 14:00:00,26.6,26.65,26.51,26.55,105653.0,26.6,26.65,26.51,26.55,105653.0
2025-02-21 14:10:00,26.55,26.6,26.51,26.56,41907.0,26.55,26.6,26.51,26.56,41907.0
2025-02-21 14:20:00,26.56,26.56,26.37,26.41,171580.0,26.56,26.56,26.37,26.41,171580.0
2025-02-21 14:30:00,26.4,26.48,26.38,26.43,77368.0,26.4,26.48,26.38,26.43,77368.0
2025-02-21 14:40:00,26.44,26.5,26.38,26.39,60059.0,26.44,26.5,26.38,26.39,60059.0
2025-02-21 14:50:00,26.38,26.49,26.31,26.39,95287.0,26.38,26.49,26.31,26.39,95287.0
2025-02-21 15:00:00,26.38,26.45,26.26,26.29,91337.0,26.38,26.45,26.26,26.29,91337.0
2025-02-21 15:10:00,26.29,26.35,26.17,26.24,68247.0,26.29,26.35,26.17,26.24,68247.0
2025-02-21 15:20:00,26.24,26.3,26.19,26.2,67803.0,26.24,26.3,26.19,26.2,67803.0
2025-02-21 15:30:00,26.2,26.38,26.15,26.38,109688.0,26.2,26.38,26.15,26.38,109688.0
2025-02-21 15:40:00,26.37,26.47,26.3,26.45,175996.0,26.37,26.47,26.3,26.45,175996.0
2025-02-21 15:50:00,26.45,26.56,26.38,26.43,293798.0,26.45,26.56,26.38,26.43,293798.0
2025-02-24 09:30:00,26.34,26.39,25.88,25.96,291291.0,26.34,26.39,25.88,25.96,291291.0
2025-02-24 09:40:00,25.98,26.12,25.73,25.83,231467.0,25.98,26.12,25.73,25.83,231467.0
2025-02-24 09:50:00,25.85,25.88,25.52,25.54,254177.0,25.85,25.88,25.52,25.54,254177.0
2025-02-24 10:00:00,25.55,25.68,25.26,25.61,524020.0,25.55,25.68,25.26,25.61,524020.0
2025-02-24 10:10:00,25.59,25.88,25.57,25.8,170741.0,25.59,25.88,25.57,25.8,170741.0
2025-02-24 10:20:00,25.82,25.87,25.62,25.68,69878.0,25.82,25.87,25.62,25.68,69878.0
2025-02-24 10:30:00,25.68,25.77,25.63,25.72,78569.0,25.68,25.77,25.63,25.72,78569.0
2025-02-24 10:40:00,25.72,25.78,25.57,25.67,82166.0,25.72,25.78,25.57,25.67,82166.0
2025-02-24 10:50:00,25.7,25.72,25.51,25.65,87799.0,25.7,25.72,25.51,25.65,87799.0
2025-02-24 11:00:00,25.65,25.73,25.6,25.69,26885.0,25.65,25.73,25.6,25.69,26885.0
2025-02-24 11:10:00,25.71,25.92,25.7,25.92,88535.0,25.71,25.92,25.7,25.92,88535.0
2025-02-24 11:20:00,25.92,26.02,25.85,26.02,109865.0,25.92,26.02,25.85,26.02,109865.0
2025-02-24 11:30:00,25.99,26.08,25.92,26.01,104332.0,25.99,26.08,25.92,26.01,104332.0
2025-02-24 11:40:00,26.0,26.2,26.0,26.11,83308.0,26.0,26.2,26.0,26.11,83308.0
2025-02-24 11:50:00,26.1,26.12,25.93,25.96,109845.0,26.1,26.12,25.93,25.96,109845.0
2025-02-24 12:00:00,25.96,26.08,25.95,26.04,43389.0,25.96,26.08,25.95,26.04,43389.0
2025-02-24 12:10:00,26.04,26.1,26.03,26.08,33175.0,26.04,26.1,26.03,26.08,33175.0
2025-02-24 12:20:00,26.09,26.1,26.0,26.04,32616.0,26.09,26.1,26.0,26.04,32616.0
2025-02-24 12:30:00,26.05,26.08,25.99,26.08,29119.0,26.05,26.08,25.99,26.08,29119.0
2025-02-24 12:40:00,26.07,26.12,26.05,26.06,29168.0,26.07,26.12,26.05,26.06,29168.0
2025-02-24 12:50:00,26.05,26.05,25.91,25.91,47776.0,26.05,26.05,25.91,25.91,47776.0
2025-02-24 13:00:00,25.91,25.95,25.88,25.9,42987.0,25.91,25.95,25.88,25.9,42987.0
2025-02-24 13:10:00,25.91,25.94,25.87,25.93,22760.0,25.91,25.94,25.87,25.93,22760.0
2025-02-24 13:20:00,25.93,25.95,25.85,25.88,96927.0,25.93,25.95,25.85,25.88,96927.0
2025-02-24 13:30:00,25.88,25.93,25.82,25.89,76242.0,25.88,25.93,25.82,25.89,76242.0
2025-02-24 13:40:00,25.89,25.9,25.8,25.82,43905.0,25.89,25.9,25.8,25.82,43905.0
2025-02-24 13:50:00,25.82,25.82,25.64,25.66,72306.0,25.82,25.82,25.64,25.66,72306.0
2025-02-24 14:00:00,25.66,25.69,25.55,25.59,74442.0,25.66,25.69,25.55,25.59,74442.0
2025-02-24 14:10:00,25.59,25.65,25.56,25.59,59234.0,25.59,25.65,25.56,25.59,59234.0
2025-02-24 14:20:00,25.6,25.6,25.45,25.49,67819.0,25.6,25.6,25.45,25.49,67819.0
2025-02-24 14:30:00,25.48,25.54,25.44,25.51,42131.0,25.48,25.54,25.44,25.51,42131.0
2025-02-24 14:40:00,25.52,25.52,25.36,25.42,68030.0,25.52,25.52,25.36,25.42,68030.0
2025-02-24 14:50:00,25.41,25.43,25.28,25.29,62329.0,25.41,25.43,25.28,25.29,62329.0
2025-02-24 15:00:00,25.3,25.32,25.2,25.26,127389.0,25.3,25.32,25.2,25.26,127389.0
2025-02-24 15:10:00,25.26,25.29,25.2,25.24,101854.0,25.26,25.29,25.2,25.24,101854.0
2025-02-24 15:20:00,25.23,25.25,25.07,25.08,127610.0,25.23,25.25,25.07,25.08,127610.0
2025-02-24 15:30:00,25.08,25.24,25.07,25.12,134706.0,25.08,25.24,25.07,25.12,134706.0
2025-02-24 15:40:00,25.12,25.19,25.09,25.15,141721.0,25.12,25.19,25.09,25.15,141721.0
2025-02-24 15:50:00,25.14,25.16,24.95,25.02,584212.0,25.14,25.16,24.95,25.02,584212.0
2025-02-25 09:30:00,24.93,25.29,24.79,25.22,322386.0,24.93,25.29,24.79,25.22,322386.0
2025-02-25 09:40:00,25.23,25.24,24.8,24.87,143089.0,25.23,25.24,24.8,24.87,143089.0
2025-02-25 09:50:00,24.85,24.89,24.58,24.81,217638.0,24.85,24.89,24.58,24.81,217638.0
2025-02-25 10:00:00,24.81,24.81,24.26,24.35,485415.0,24.81,24.81,24.26,24.35,485415.0
2025-02-25 10:10:00,24.35,24.44,24.1,24.17,290391.0,24.35,24.44,24.1,24.17,290391.0
2025-02-25 10:20:00,24.18,24.22,24.01,24.07,188751.0,24.18,24.22,24.01,24.07,188751.0
2025-02-25 10:30:00,24.1,24.29,24.01,24.21,162326.0,24.1,24.29,24.01,24.21,162326.0
2025-02-25 10:40:00,24.23,24.3,24.15,24.23,73940.0,24.23,24.3,24.15,24.23,73940.0
2025-02-25 10:50:00,24.22,24.45,24.21,24.29,131190.0,24.22,24.45,24.21,24.29,131190.0
2025-02-25 11:00:00,24.3,24.34,24.09,24.13,155865.0,24.3,24.34,24.09,24.13,155865.0
2025-02-25 11:10:00,24.11,24.18,24.02,24.06,130201.0,24.11,24.18,24.02,24.06,130201.0
2025-02-25 11:20:00,24.07,24.11,23.86,23.86,347743.0,24.07,24.11,23.86,23.86,347743.0
2025-02-25 11:30:00,23.86,24.03,23.83,24.02,130194.0,23.86,24.03,23.83,24.02,130194.0
2025-02-25 11:40:00,24.01,24.17,24.0,24.14,95913.0,24.01,24.17,24.0,24.14,95913.0
2025-02-25 11:50:00,24.14,24.25,24.09,24.19,62092.0,24.14,24.25,24.09,24.19,62092.0
2025-02-25 12:00:00,24.17,24.17,24.03,24.07,60502.0,24.17,24.17,24.03,24.07,60502.0
2025-02-25 12:10:00,24.07,24.11,23.98,24.02,93805.0,24.07,24.11,23.98,24.02,93805.0
2025-02-25 12:20:00,24.03,24.04,23.98,24.02,29472.0,24.03,24.04,23.98,24.02,29472.0
2025-02-25 12:30:00,24.01,24.07,23.98,24.01,51878.0,24.01,24.07,23.98,24.01,51878.0
2025-02-25 12:40:00,24.02,24.04,24.0,24.03,51856.0,24.02,24.04,24.0,24.03,51856.0
2025-02-25 12:50:00,24.04,24.14,24.03,24.09,51691.0,24.04,24.14,24.03,24.09,51691.0
2025-02-25 13:00:00,24.1,24.29,24.1,24.24,67001.0,24.1,24.29,24.1,24.24,67001.0
2025-02-25 13:10:00,24.22,24.28,24.12,24.12,64585.0,24.22,24.28,24.12,24.12,64585.0
2025-02-25 13:20:00,24.12,24.17,24.05,24.07,42223.0,24.12,24.17,24.05,24.07,42223.0
2025-02-25 13:30:00,24.08,24.18,24.05,24.17,40771.0,24.08,24.18,24.05,24.17,40771.0
2025-02-25 13:40:00,24.17,24.78,24.15,24.47,543606.0,24.17,24.78,24.15,24.47,543606.0
2025-02-25 13:50:00,24.47,24.51,24.25,24.27,173850.0,24.47,24.51,24.25,24.27,173850.0
2025-02-25 14:00:00,24.29,24.39,24.24,24.36,90413.0,24.29,24.39,24.24,24.36,90413.0
2025-02-25 14:10:00,24.35,24.36,24.08,24.17,101419.0,24.35,24.36,24.08,24.17,101419.0
2025-02-25 14:20:00,24.15,24.18,24.07,24.09,42482.0,24.15,24.18,24.07,24.09,42482.0
2025-02-25 14:30:00,24.09,24.24,24.09,24.22,35293.0,24.09,24.24,24.09,24.22,35293.0
2025-02-25 14:40:00,24.23,24.37,24.22,24.37,45349.0,24.23,24.37,24.22,24.37,45349.0
2025-02-25 14:50:00,24.37,24.39,24.32,24.37,40534.0,24.37,24.39,24.32,24.37,40534.0
2025-02-25 15:00:00,24.37,24.46,24.36,24.44,46411.0,24.37,24.46,24.36,24.44,46411.0
2025-02-25 15:10:00,24.43,24.47,24.38,24.44,38027.0,24.43,24.47,24.38,24.44,38027.0
2025-02-25 15:20:00,24.45,24.66,24.41,24.61,64493.0,24.45,24.66,24.41,24.61,64493.0
2025-02-25 15:30:00,24.61,24.64,24.46,24.47,91337.0,24.61,24.64,24.46,24.47,91337.0
2025-02-25 15:40:00,24.48,24.59,24.42,24.57,100527.0,24.48,24.59,24.42,24.57,100527.0
2025-02-25 15:50:00,24.55,24.55,24.42,24.44,237928.0,24.55,24.55,24.42,24.44,237928.0
2025-02-26 09:30:00,24.54,24.75,24.47,24.62,149729.0,24.54,24.75,24.47,24.62,149729.0
2025-02-26 09:40:00,24.64,24.7,24.45,24.65,75618.0,24.64,24.7,24.45,24.65,75618.0
2025-02-26 09:50:00,24.62,24.82,24.59,24.77,75777.0,24.62,24.82,24.59,24.77,75777.0
2025-02-26 10:00:00,24.75,24.86,24.68,24.86,68785.0,24.75,24.86,24.68,24.86,68785.0
2025-02-26 10:10:00,24.85,24.95,24.78,24.95,91210.0,24.85,24.95,24.78,24.95,91210.0
2025-02-26 10:20:00,24.96,25.04,24.71,24.74,118291.0,24.96,25.04,24.71,24.74,118291.0
2025-02-26 10:30:00,24.74,24.9,24.74,24.86,55790.0,24.74,24.9,24.74,24.86,55790.0
2025-02-26 10:40:00,24.84,24.93,24.82,24.88,62373.0,24.84,24.93,24.82,24.88,62373.0
2025-02-26 10:50:00,24.85,24.94,24.8,24.94,44029.0,24.85,24.94,24.8,24.94,44029.0
2025-02-26 11:00:00,24.95,25.1,24.93,25.05,81958.0,24.95,25.1,24.93,25.05,81958.0
2025-02-26 11:10:00,25.04,25.05,24.98,25.05,55813.0,25.04,25.05,24.98,25.05,55813.0
2025-02-26 11:20:00,25.05,25.06,24.92,24.95,66591.0,25.05,25.06,24.92,24.95,66591.0
2025-02-26 11:30:00,24.96,25.08,24.9,25.06,42571.0,24.96,25.08,24.9,25.06,42571.0
2025-02-26 11:40:00,25.05,25.06,24.92,25.0,32423.0,25.05,25.06,24.92,25.0,32423.0
2025-02-26 11:50:00,25.02,25.04,24.93,24.94,22423.0,25.02,25.04,24.93,24.94,22423.0
2025-02-26 12:00:00,24.93,25.15,24.87,25.09,70420.0,24.93,25.15,24.87,25.09,70420.0
2025-02-26 12:10:00,25.09,25.21,25.06,25.15,94573.0,25.09,25.21,25.06,25.15,94573.0
2025-02-26 12:20:00,25.13,25.16,25.05,25.08,47091.0,25.13,25.16,25.05,25.08,47091.0
2025-02-26 12:30:00,25.09,25.14,24.98,25.01,71790.0,25.09,25.14,24.98,25.01,71790.0
2025-02-26 12:40:00,25.01,25.13,24.95,25.1,48075.0,25.01,25.13,24.95,25.1,48075.0
2025-02-26 12:50:00,25.12,25.15,25.01,25.04,23367.0,25.12,25.15,25.01,25.04,23367.0
2025-02-26 13:00:00,25.04,25.08,24.97,25.08,41122.0,25.04,25.08,24.97,25.08,41122.0
2025-02-26 13:10:00,25.09,25.14,25.03,25.08,33518.0,25.09,25.14,25.03,25.08,33518.0
2025-02-26 13:20:00,25.1,25.18,25.01,25.04,36487.0,25.1,25.18,25.01,25.04,36487.0
2025-02-26 13:30:00,25.02,25.09,24.99,25.0,39692.0,25.02,25.09,24.99,25.0,39692.0
2025-02-26 13:40:00,24.99,25.0,24.84,24.86,92791.0,24.99,25.0,24.84,24.86,92791.0
2025-02-26 13:50:00,24.87,24.87,24.65,24.82,97827.0,24.87,24.87,24.65,24.82,97827.0
2025-02-26 14:00:00,24.8,24.85,24.68,24.72,55905.0,24.8,24.85,24.68,24.72,55905.0
2025-02-26 14:10:00,24.71,24.74,24.65,24.74,41413.0,24.71,24.74,24.65,24.74,41413.0
2025-02-26 14:20:00,24.73,24.82,24.71,24.77,26360.0,24.73,24.82,24.71,24.77,26360.0
2025-02-26 14:30:00,24.76,24.84,24.73,24.79,45840.0,24.76,24.84,24.73,24.79,45840.0
2025-02-26 14:40:00,24.77,24.82,24.7,24.7,19977.0,24.77,24.82,24.7,24.7,19977.0
2025-02-26 14:50:00,24.7,24.72,24.54,24.56,60153.0,24.7,24.72,24.54,24.56,60153.0
2025-02-26 15:00:00,24.57,24.61,24.52,24.55,54218.0,24.57,24.61,24.52,24.55,54218.0
2025-02-26 15:10:00,24.55,24.56,24.47,24.52,52618.0,24.55,24.56,24.47,24.52,52618.0
2025-02-26 15:20:00,24.51,24.61,24.49,24.61,61001.0,24.51,24.61,24.49,24.61,61001.0
2025-02-26 15:30:00,24.6,24.67,24.59,24.66,65881.0,24.6,24.67,24.59,24.66,65881.0
2025-02-26 15:40:00,24.66,24.79,24.6,24.77,45039.0,24.66,24.79,24.6,24.77,45039.0
2025-02-26 15:50:00,24.78,24.78,24.56,24.62,181438.0,24.78,24.78,24.56,24.62,181438.0
2025-02-27 09:30:00,25.0,25.31,24.92,24.96,240379.0,25.0,25.31,24.92,24.96,240379.0
2025-02-27 09:40:00,24.97,24.97,24.65,24.73,139076.0,24.97,24.97,24.65,24.73,139076.0
2025-02-27 09:50:00,24.72,24.73,24.35,24.4,159267.0,24.72,24.73,24.35,24.4,159267.0
2025-02-27 10:00:00,24.39,24.67,24.14,24.67,122911.0,24.39,24.67,24.14,24.67,122911.0
2025-02-27 10:10:00,24.68,25.05,24.66,25.04,117884.0,24.68,25.05,24.66,25.04,117884.0
2025-02-27 10:20:00,25.04,25.15,24.94,25.12,132009.0,25.04,25.15,24.94,25.12,132009.0
2025-02-27 10:30:00,25.12,25.27,24.91,25.25,158959.0,25.12,25.27,24.91,25.25,158959.0
2025-02-27 10:40:00,25.23,25.26,25.14,25.18,109384.0,25.23,25.26,25.14,25.18,109384.0
2025-02-27 10:50:00,25.17,25.28,25.04,25.22,133308.0,25.17,25.28,25.04,25.22,133308.0
2025-02-27 11:00:00,25.21,25.29,25.1,25.2,73373.0,25.21,25.29,25.1,25.2,73373.0
2025-02-27 11:10:00,25.2,25.37,25.19,25.36,151559.0,25.2,25.37,25.19,25.36,151559.0
2025-02-27 11:20:00,25.34,25.35,25.17,25.25,82821.0,25.34,25.35,25.17,25.25,82821.0
2025-02-27 11:30:00,25.22,25.32,25.21,25.29,67502.0,25.22,25.32,25.21,25.29,67502.0
2025-02-27 11:40:00,25.28,25.33,25.24,25.31,55743.0,25.28,25.33,25.24,25.31,55743.0
2025-02-27 11:50:00,25.31,25.31,25.15,25.15,87773.0,25.31,25.31,25.15,25.15,87773.0
2025-02-27 12:00:00,25.16,25.24,25.14,25.19,37114.0,25.16,25.24,25.14,25.19,37114.0
2025-02-27 12:10:00,25.2,25.25,25.13,25.15,36716.0,25.2,25.25,25.13,25.15,36716.0
2025-02-27 12:20:00,25.14,25.18,25.04,25.14,65095.0,25.14,25.18,25.04,25.14,65095.0
2025-02-27 12:30:00,25.16,25.2,25.08,25.1,35361.0,25.16,25.2,25.08,25.1,35361.0
2025-02-27 12:40:00,25.09,25.09,24.98,25.0,38760.0,25.09,25.09,24.98,25.0,38760.0
2025-02-27 12:50:00,24.99,25.07,24.97,25.05,21125.0,24.99,25.07,24.97,25.05,21125.0
2025-02-27 13:00:00,25.06,25.15,25.04,25.09,35592.0,25.06,25.15,25.04,25.09,35592.0
2025-02-27 13:10:00,25.07,25.16,25.07,25.15,31376.0,25.07,25.16,25.07,25.15,31376.0
2025-02-27 13:20:00,25.14,25.16,25.1,25.15,23596.0,25.14,25.16,25.1,25.15,23596.0
2025-02-27 13:30:00,25.15,25.17,25.09,25.11,24150.0,25.15,25.17,25.09,25.11,24150.0
2025-02-27 13:40:00,25.12,25.12,25.07,25.09,8855.0,25.12,25.12,25.07,25.09,8855.0
2025-02-27 13:50:00,25.08,25.13,25.06,25.06,13083.0,25.08,25.13,25.06,25.06,13083.0
2025-02-27 14:00:00,25.06,25.06,24.97,24.98,48255.0,25.06,25.06,24.97,24.98,48255.0
2025-02-27 14:10:00,24.98,24.99,24.81,24.87,82411.0,24.98,24.99,24.81,24.87,82411.0
2025-02-27 14:20:00,24.88,24.88,24.66,24.66,86504.0,24.88,24.88,24.66,24.66,86504.0
2025-02-27 14:30:00,24.65,24.72,24.59,24.61,115821.0,24.65,24.72,24.59,24.61,115821.0
2025-02-27 14:40:00,24.6,24.77,24.6,24.73,91546.0,24.6,24.77,24.6,24.73,91546.0
2025-02-27 14:50:00,24.72,24.8,24.68,24.73,79221.0,24.72,24.8,24.68,24.73,79221.0
2025-02-27 15:00:00,24.74,24.74,24.61,24.63,92073.0,24.74,24.74,24.61,24.63,92073.0
2025-02-27 15:10:00,24.63,24.68,24.56,24.57,128713.0,24.63,24.68,24.56,24.57,128713.0
2025-02-27 15:20:00,24.57,24.67,24.42,24.44,164856.0,24.57,24.67,24.42,24.44,164856.0
2025-02-27 15:30:00,24.44,24.54,24.44,24.5,63257.0,24.44,24.54,24.44,24.5,63257.0
2025-02-27 15:40:00,24.48,24.61,24.46,24.61,128792.0,24.48,24.61,24.46,24.61,128792.0
2025-02-27 15:50:00,24.6,24.66,24.45,24.49,232255.0,24.6,24.66,24.45,24.49,232255.0
2025-02-28 09:30:00,24.33,24.57,24.2,24.44,203776.0,24.33,24.57,24.2,24.44,203776.0
2025-02-28 09:40:00,24.42,24.6,24.34,24.5,160920.0,24.42,24.6,24.34,24.5,160920.0
2025-02-28 09:50:00,24.5,24.68,24.41,24.56,85266.0,24.5,24.68,24.41,24.56,85266.0
2025-02-28 10:00:00,24.54,24.64,24.39,24.55,87521.0,24.54,24.64,24.39,24.55,87521.0
2025-02-28 10:10:00,24.55,24.72,24.53,24.55,40828.0,24.55,24.72,24.53,24.55,40828.0
2025-02-28 10:20:00,24.56,24.74,24.52,24.74,96040.0,24.56,24.74,24.52,24.74,96040.0
2025-02-28 10:30:00,24.68,24.78,24.6,24.66,62003.0,24.68,24.78,24.6,24.66,62003.0
2025-02-28 10:40:00,24.65,24.82,24.6,24.71,75371.0,24.65,24.82,24.6,24.71,75371.0
2025-02-28 10:50:00,24.69,24.83,24.69,24.82,47384.0,24.69,24.83,24.69,24.82,47384.0
2025-02-28 11:00:00,24.81,24.85,24.7,24.72,39193.0,24.81,24.85,24.7,24.72,39193.0
2025-02-28 11:10:00,24.72,24.74,24.62,24.72,35633.0,24.72,24.74,24.62,24.72,35633.0
2025-02-28 11:20:00,24.72,24.75,24.65,24.65,18447.0,24.72,24.75,24.65,24.65,18447.0
2025-02-28 11:30:00,24.65,24.75,24.63,24.73,13670.0,24.65,24.75,24.63,24.73,13670.0
2025-02-28 11:40:00,24.74,24.85,24.73,24.79,35005.0,24.74,24.85,24.73,24.79,35005.0
2025-02-28 11:50:00,24.8,24.81,24.72,24.75,22805.0,24.8,24.81,24.72,24.75,22805.0
2025-02-28 12:00:00,24.75,24.76,24.68,24.7,27748.0,24.75,24.76,24.68,24.7,27748.0
2025-02-28 12:10:00,24.72,24.8,24.71,24.78,31142.0,24.72,24.8,24.71,24.78,31142.0
2025-02-28 12:20:00,24.78,24.78,24.68,24.73,29160.0,24.78,24.78,24.68,24.73,29160.0
2025-02-28 12:30:00,24.7,24.72,24.64,24.67,26743.0,24.7,24.72,24.64,24.67,26743.0
2025-02-28 12:40:00,24.67,24.69,24.48,24.54,53333.0,24.67,24.69,24.48,24.54,53333.0
2025-02-28 12:50:00,24.49,24.63,24.49,24.51,42244.0,24.49,24.63,24.49,24.51,42244.0
2025-02-28 13:00:00,24.5,24.58,24.49,24.51,24474.0,24.5,24.58,24.49,24.51,24474.0
2025-02-28 13:10:00,24.51,24.54,24.4,24.43,61839.0,24.51,24.54,24.4,24.43,61839.0
2025-02-28 13:20:00,24.42,24.6,24.39,24.6,49093.0,24.42,24.6,24.39,24.6,49093.0
2025-02-28 13:30:00,24.57,24.62,24.51,24.6,24558.0,24.57,24.62,24.51,24.6,24558.0
2025-02-28 13:40:00,24.61,24.64,24.56,24.62,32739.0,24.61,24.64,24.56,24.62,32739.0
2025-02-28 13:50:00,24.63,24.65,24.46,24.49,36314.0,24.63,24.65,24.46,24.49,36314.0
2025-02-28 14:00:00,24.49,24.57,24.48,24.5,12719.0,24.49,24.57,24.48,24.5,12719.0
2025-02-28 14:10:00,24.52,24.58,24.48,24.58,18110.0,24.52,24.58,24.48,24.58,18110.0
2025-02-28 14:20:00,24.59,24.63,24.52,24.58,72511.0,24.59,24.63,24.52,24.58,72511.0
2025-02-28 14:30:00,24.57,24.67,24.57,24.65,29395.0,24.57,24.67,24.57,24.65,29395.0
2025-02-28 14:40:00,24.66,24.7,24.64,24.69,51885.0,24.66,24.7,24.64,24.69,51885.0
2025-02-28 14:50:00,24.69,24.74,24.68,24.74,21351.0,24.69,24.74,24.68,24.74,21351.0
2025-02-28 15:00:00,24.73,24.82,24.69,24.79,76243.0,24.73,24.82,24.69,24.79,76243.0
2025-02-28 15:10:00,24.79,24.85,24.79,24.83,46327.0,24.79,24.85,24.79,24.83,46327.0
2025-02-28 15:20:00,24.82,24.84,24.76,24.82,35808.0,24.82,24.84,24.76,24.82,35808.0
2025-02-28 15:30:00,24.8,24.82,24.66,24.78,161724.0,24.8,24.82,24.66,24.78,161724.0
2025-02-28 15:40:00,24.79,24.85,24.76,24.82,75025.0,24.79,24.85,24.76,24.82,75025.0
2025-02-28 15:50:00,24.83,25.1,24.78,25.04,657061.0,24.83,25.1,24.78,25.04,657061.0
2025-03-03 09:30:00,25.26,25.48,25.2,25.24,281243.0,25.26,25.48,25.2,25.24,281243.0
2025-03-03 09:40:00,25.22,25.4,25.18,25.31,124083.0,25.22,25.4,25.18,25.31,124083.0
2025-03-03 09:50:00,25.32,25.38,25.15,25.19,118339.0,25.32,25.38,25.15,25.19,118339.0
2025-03-03 10:00:00,25.17,25.3,25.01,25.18,99827.0,25.17,25.3,25.01,25.18,99827.0
2025-03-03 10:10:00,25.16,25.34,25.1,25.15,118590.0,25.16,25.34,25.1,25.15,118590.0
2025-03-03 10:20:00,25.18,25.3,25.17,25.22,73409.0,25.18,25.3,25.17,25.22,73409.0
2025-03-03 10:30:00,25.22,25.26,25.14,25.24,78580.0,25.22,25.26,25.14,25.24,78580.0
2025-03-03 10:40:00,25.25,25.44,25.21,25.28,126335.0,25.25,25.44,25.21,25.28,126335.0
2025-03-03 10:50:00,25.29,25.31,25.02,25.03,80601.0,25.29,25.31,25.02,25.03,80601.0
2025-03-03 11:00:00,25.03,25.18,25.03,25.09,67014.0,25.03,25.18,25.03,25.09,67014.0
2025-03-03 11:10:00,25.08,25.14,25.01,25.1,37976.0,25.08,25.14,25.01,25.1,37976.0
2025-03-03 11:20:00,25.11,25.13,24.97,25.0,99936.0,25.11,25.13,24.97,25.0,99936.0
2025-03-03 11:30:00,25.01,25.01,24.85,24.91,81471.0,25.01,25.01,24.85,24.91,81471.0
2025-03-03 11:40:00,24.91,24.99,24.88,24.98,45640.0,24.91,24.99,24.88,24.98,45640.0
2025-03-03 11:50:00,24.98,25.02,24.87,24.89,66133.0,24.98,25.02,24.87,24.89,66133.0
2025-03-03 12:00:00,24.88,24.94,24.84,24.89,39958.0,24.88,24.94,24.84,24.89,39958.0
2025-03-03 12:10:00,24.88,24.95,24.88,24.92,30604.0,24.88,24.95,24.88,24.92,30604.0
2025-03-03 12:20:00,24.91,24.95,24.87,24.95,32794.0,24.91,24.95,24.87,24.95,32794.0
2025-03-03 12:30:00,24.95,25.05,24.93,25.03,49509.0,24.95,25.05,24.93,25.03,49509.0
2025-03-03 12:40:00,25.04,25.07,24.98,25.05,29231.0,25.04,25.07,24.98,25.05,29231.0
2025-03-03 12:50:00,25.05,25.05,24.82,24.84,30741.0,25.05,25.05,24.82,24.84,30741.0
2025-03-03 13:00:00,24.84,24.86,24.64,24.66,62765.0,24.84,24.86,24.64,24.66,62765.0
2025-03-03 13:10:00,24.66,24.69,24.61,24.63,52131.0,24.66,24.69,24.61,24.63,52131.0
2025-03-03 13:20:00,24.63,24.72,24.57,24.59,46292.0,24.63,24.72,24.57,24.59,46292.0
2025-03-03 13:30:00,24.6,24.67,24.55,24.6,30878.0,24.6,24.67,24.55,24.6,30878.0
2025-03-03 13:40:00,24.6,24.81,24.6,24.7,28777.0,24.6,24.81,24.6,24.7,28777.0
2025-03-03 13:50:00,24.69,24.74,24.66,24.69,50597.0,24.69,24.74,24.66,24.69,50597.0
2025-03-03 14:00:00,24.69,24.76,24.67,24.73,28379.0,24.69,24.76,24.67,24.73,28379.0
2025-03-03 14:10:00,24.72,24.73,24.65,24.69,44118.0,24.72,24.73,24.65,24.69,44118.0
2025-03-03 14:20:00,24.68,24.72,24.62,24.65,29145.0,24.68,24.72,24.62,24.65,29145.0
2025-03-03 14:30:00,24.66,24.73,24.66,24.73,26572.0,24.66,24.73,24.66,24.73,26572.0
2025-03-03 14:40:00,24.73,24.77,24.66,24.66,28943.0,24.73,24.77,24.66,24.66,28943.0
2025-03-03 14:50:00,24.67,24.69,24.39,24.43,121910.0,24.67,24.69,24.39,24.43,121910.0
2025-03-03 15:00:00,24.42,24.43,24.3,24.32,84562.0,24.42,24.43,24.3,24.32,84562.0
2025-03-03 15:10:00,24.33,24.48,24.18,24.42,183694.0,24.33,24.48,24.18,24.42,183694.0
2025-03-03 15:20:00,24.42,24.44,24.22,24.26,77259.0,24.42,24.44,24.22,24.26,77259.0
2025-03-03 15:30:00,24.3,24.38,24.25,24.3,100059.0,24.3,24.38,24.25,24.3,100059.0
2025-03-03 15:40:00,24.3,24.4,24.18,24.36,134604.0,24.3,24.4,24.18,24.36,134604.0
2025-03-03 15:50:00,24.36,24.44,24.34,24.42,321125.0,24.36,24.44,24.34,24.42,321125.0
2025-03-04 09:30:00,23.77,24.01,23.6,23.9,434487.0,23.77,24.01,23.6,23.9,434487.0
2025-03-04 09:40:00,23.92,24.04,23.67,23.93,276538.0,23.92,24.04,23.67,23.93,276538.0
2025-03-04 09:50:00,23.96,24.03,23.75,23.8,254493.0,23.96,24.03,23.75,23.8,254493.0
2025-03-04 10:00:00,23.79,23.89,23.59,23.64,143645.0,23.79,23.89,23.59,23.64,143645.0
2025-03-04 10:10:00,23.64,23.81,23.44,23.49,203593.0,23.64,23.81,23.44,23.49,203593.0
2025-03-04 10:20:00,23.5,23.73,23.44,23.68,169829.0,23.5,23.73,23.44,23.68,169829.0
2025-03-04 10:30:00,23.68,23.79,23.66,23.73,82937.0,23.68,23.79,23.66,23.73,82937.0
2025-03-04 10:40:00,23.72,23.84,23.69,23.82,79163.0,23.72,23.84,23.69,23.82,79163.0
2025-03-04 10:50:00,23.81,24.06,23.76,24.03,167681.0,23.81,24.06,23.76,24.03,167681.0
2025-03-04 11:00:00,24.01,24.1,23.79,23.81,76254.0,24.01,24.1,23.79,23.81,76254.0
2025-03-04 11:10:00,23.81,23.94,23.75,23.75,46280.0,23.81,23.94,23.75,23.75,46280.0
2025-03-04 11:20:00,23.77,23.94,23.77,23.83,29292.0,23.77,23.94,23.77,23.83,29292.0
2025-03-04 11:30:00,23.84,24.01,23.84,23.93,43966.0,23.84,24.01,23.84,23.93,43966.0
2025-03-04 11:40:00,23.91,24.16,23.91,24.13,108941.0,23.91,24.16,23.91,24.13,108941.0
2025-03-04 11:50:00,24.14,24.17,24.05,24.06,50161.0,24.14,24.17,24.05,24.06,50161.0
2025-03-04 12:00:00,24.04,24.14,24.02,24.13,41898.0,24.04,24.14,24.02,24.13,41898.0
2025-03-04 12:10:00,24.13,24.24,24.13,24.21,29581.0,24.13,24.24,24.13,24.21,29581.0
2025-03-04 12:20:00,24.2,24.34,24.16,24.29,84096.0,24.2,24.34,24.16,24.29,84096.0
2025-03-04 12:30:00,24.29,24.4,24.22,24.35,192649.0,24.29,24.4,24.22,24.35,192649.0
2025-03-04 12:40:00,24.33,24.36,24.18,24.19,86455.0,24.33,24.36,24.18,24.19,86455.0
2025-03-04 12:50:00,24.2,24.27,24.17,24.23,35956.0,24.2,24.27,24.17,24.23,35956.0
2025-03-04 13:00:00,24.23,24.37,24.23,24.37,47927.0,24.23,24.37,24.23,24.37,47927.0
2025-03-04 13:10:00,24.37,24.49,24.34,24.39,61945.0,24.37,24.49,24.34,24.39,61945.0
2025-03-04 13:20:00,24.39,24.4,24.33,24.34,31010.0,24.39,24.4,24.33,24.34,31010.0
2025-03-04 13:30:00,24.33,24.42,24.29,24.4,19687.0,24.33,24.42,24.29,24.4,19687.0
2025-03-04 13:40:00,24.41,24.54,24.39,24.51,66146.0,24.41,24.54,24.39,24.51,66146.0
2025-03-04 13:50:00,24.5,24.62,24.48,24.58,52960.0,24.5,24.62,24.48,24.58,52960.0
2025-03-04 14:00:00,24.56,24.72,24.52,24.71,59323.0,24.56,24.72,24.52,24.71,59323.0
2025-03-04 14:10:00,24.69,24.7,24.63,24.68,41300.0,24.69,24.7,24.63,24.68,41300.0
2025-03-04 14:20:00,24.7,24.77,24.58,24.61,67220.0,24.7,24.77,24.58,24.61,67220.0
2025-03-04 14:30:00,24.62,24.63,24.53,24.58,28572.0,24.62,24.63,24.53,24.58,28572.0
2025-03-04 14:40:00,24.59,24.67,24.57,24.59,48465.0,24.59,24.67,24.57,24.59,48465.0
2025-03-04 14:50:00,24.61,24.69,24.6,24.65,33632.0,24.61,24.69,24.6,24.65,33632.0
2025-03-04 15:00:00,24.64,24.74,24.6,24.68,35152.0,24.64,24.74,24.6,24.68,35152.0
2025-03-04 15:10:00,24.67,24.79,24.66,24.79,31392.0,24.67,24.79,24.66,24.79,31392.0
2025-03-04 15:20:00,24.79,24.86,24.74,24.74,55102.0,24.79,24.86,24.74,24.74,55102.0
2025-03-04 15:30:00,24.75,24.75,24.45,24.46,94606.0,24.75,24.75,24.45,24.46,94606.0
2025-03-04 15:40:00,24.44,24.48,24.35,24.36,92650.0,24.44,24.48,24.35,24.36,92650.0
2025-03-04 15:50:00,24.35,24.36,24.18,24.3,216530.0,24.35,24.36,24.18,24.3,216530.0
2025-03-05 09:30:00,24.33,24.53,24.21,24.34,110031.0,24.33,24.53,24.21,24.34,110031.0
2025-03-05 09:40:00,24.35,24.41,24.17,24.22,56604.0,24.35,24.41,24.17,24.22,56604.0
2025-03-05 09:50:00,24.21,24.3,24.11,24.17,163818.0,24.21,24.3,24.11,24.17,163818.0
2025-03-05 10:00:00,24.21,24.71,24.21,24.62,132905.0,24.21,24.71,24.21,24.62,132905.0
2025-03-05 10:10:00,24.61,24.64,24.46,24.54,75363.0,24.61,24.64,24.46,24.54,75363.0
2025-03-05 10:20:00,24.52,24.62,24.39,24.54,80650.0,24.52,24.62,24.39,24.54,80650.0
2025-03-05 10:30:00,24.48,24.72,24.46,24.7,57022.0,24.48,24.72,24.46,24.7,57022.0
2025-03-05 10:40:00,24.71,24.75,24.57,24.58,33312.0,24.71,24.75,24.57,24.58,33312.0
2025-03-05 10:50:00,24.59,24.74,24.57,24.69,35134.0,24.59,24.74,24.57,24.69,35134.0
2025-03-05 11:00:00,24.64,24.67,24.54,24.54,21504.0,24.64,24.67,24.54,24.54,21504.0
2025-03-05 11:10:00,24.55,24.55,24.42,24.47,34006.0,24.55,24.55,24.42,24.47,34006.0
2025-03-05 11:20:00,24.46,24.56,24.45,24.53,25617.0,24.46,24.56,24.45,24.53,25617.0
2025-03-05 11:30:00,24.51,24.52,24.41,24.49,29569.0,24.51,24.52,24.41,24.49,29569.0
2025-03-05 11:40:00,24.47,24.5,24.4,24.46,15436.0,24.47,24.5,24.4,24.46,15436.0
2025-03-05 11:50:00,24.47,24.62,24.41,24.54,29023.0,24.47,24.62,24.41,24.54,29023.0
2025-03-05 12:00:00,24.55,24.69,24.53,24.61,38747.0,24.55,24.69,24.53,24.61,38747.0
2025-03-05 12:10:00,24.62,24.68,24.59,24.61,35855.0,24.62,24.68,24.59,24.61,35855.0
2025-03-05 12:20:00,24.6,24.65,24.58,24.63,14825.0,24.6,24.65,24.58,24.63,14825.0
2025-03-05 12:30:00,24.65,24.69,24.62,24.68,19594.0,24.65,24.69,24.62,24.68,19594.0
2025-03-05 12:40:00,24.68,24.73,24.59,24.69,23281.0,24.68,24.73,24.59,24.69,23281.0
2025-03-05 12:50:00,24.71,24.83,24.71,24.78,54169.0,24.71,24.83,24.71,24.78,54169.0
2025-03-05 13:00:00,24.79,24.8,24.56,24.58,24046.0,24.79,24.8,24.56,24.58,24046.0
2025-03-05 13:10:00,24.62,24.71,24.61,24.71,55634.0,24.62,24.71,24.61,24.71,55634.0
2025-03-05 13:20:00,24.71,24.75,24.59,24.64,48648.0,24.71,24.75,24.59,24.64,48648.0
2025-03-05 13:30:00,24.62,24.71,24.61,24.71,37528.0,24.62,24.71,24.61,24.71,37528.0
2025-03-05 13:40:00,24.71,24.76,24.63,24.76,25014.0,24.71,24.76,24.63,24.76,25014.0
2025-03-05 13:50:00,24.79,24.81,24.75,24.8,61166.0,24.79,24.81,24.75,24.8,61166.0
2025-03-05 14:00:00,24.81,25.0,24.77,24.99,89348.0,24.81,25.0,24.77,24.99,89348.0
2025-03-05 14:10:00,24.99,25.11,24.91,24.96,235079.0,24.99,25.11,24.91,24.96,235079.0
2025-03-05 14:20:00,24.97,25.05,24.87,24.87,50820.0,24.97,25.05,24.87,24.87,50820.0
2025-03-05 14:30:00,24.88,24.94,24.81,24.91,38149.0,24.88,24.94,24.81,24.91,38149.0
2025-03-05 14:40:00,24.9,24.98,24.89,24.98,20831.0,24.9,24.98,24.89,24.98,20831.0
2025-03-05 14:50:00,24.97,25.02,24.93,24.95,63905.0,24.97,25.02,24.93,24.95,63905.0
2025-03-05 15:00:00,24.96,25.08,24.93,25.08,44414.0,24.96,25.08,24.93,25.08,44414.0
2025-03-05 15:10:00,25.08,25.08,24.89,24.94,55953.0,25.08,25.08,24.89,24.94,55953.0
2025-03-05 15:20:00,24.95,25.07,24.92,25.07,32256.0,24.95,25.07,24.92,25.07,32256.0
2025-03-05 15:30:00,25.04,25.04,24.96,25.0,66872.0,25.04,25.04,24.96,25.0,66872.0
2025-03-05 15:40:00,25.0,25.05,24.96,25.0,64826.0,25.0,25.05,24.96,25.0,64826.0
2025-03-05 15:50:00,25.0,25.16,24.96,25.06,256441.0,25.0,25.16,24.96,25.06,256441.0
2025-03-06 09:30:00,24.74,24.8,24.47,24.53,186077.0,24.74,24.8,24.47,24.53,186077.0
2025-03-06 09:40:00,24.53,24.58,24.4,24.57,164841.0,24.53,24.58,24.4,24.57,164841.0
2025-03-06 09:50:00,24.55,24.63,24.41,24.5,166493.0,24.55,24.63,24.41,24.5,166493.0
2025-03-06 10:00:00,24.52,24.9,24.48,24.84,136007.0,24.52,24.9,24.48,24.84,136007.0
2025-03-06 10:10:00,24.8,24.88,24.72,24.83,104357.0,24.8,24.88,24.72,24.83,104357.0
2025-03-06 10:20:00,24.87,24.99,24.77,24.91,71002.0,24.87,24.99,24.77,24.91,71002.0
2025-03-06 10:30:00,24.92,25.01,24.83,24.97,90923.0,24.92,25.01,24.83,24.97,90923.0
2025-03-06 10:40:00,24.96,25.01,24.9,24.94,45889.0,24.96,25.01,24.9,24.94,45889.0
2025-03-06 10:50:00,24.91,24.94,24.69,24.8,70474.0,24.91,24.94,24.69,24.8,70474.0
2025-03-06 11:00:00,24.78,24.92,24.77,24.87,56688.0,24.78,24.92,24.77,24.87,56688.0
2025-03-06 11:10:00,24.84,24.88,24.75,24.83,20545.0,24.84,24.88,24.75,24.83,20545.0
2025-03-06 11:20:00,24.83,24.83,24.66,24.76,53264.0,24.83,24.83,24.66,24.76,53264.0
2025-03-06 11:30:00,24.73,24.88,24.51,24.55,96326.0,24.73,24.88,24.51,24.55,96326.0
2025-03-06 11:40:00,24.55,24.63,24.52,24.56,63004.0,24.55,24.63,24.52,24.56,63004.0
2025-03-06 11:50:00,24.55,24.56,24.42,24.43,48465.0,24.55,24.56,24.42,24.43,48465.0
2025-03-06 12:00:00,24.42,24.49,24.3,24.39,65907.0,24.42,24.49,24.3,24.39,65907.0
2025-03-06 12:10:00,24.37,24.39,24.3,24.32,29799.0,24.37,24.39,24.3,24.32,29799.0
2025-03-06 12:20:00,24.37,24.41,24.28,24.32,47855.0,24.37,24.41,24.28,24.32,47855.0
2025-03-06 12:30:00,24.32,24.42,24.32,24.37,64498.0,24.32,24.42,24.32,24.37,64498.0
2025-03-06 12:40:00,24.37,24.46,24.33,24.36,21142.0,24.37,24.46,24.33,24.36,21142.0
2025-03-06 12:50:00,24.35,24.45,24.3,24.42,84820.0,24.35,24.45,24.3,24.42,84820.0
2025-03-06 13:00:00,24.4,24.43,24.33,24.37,25179.0,24.4,24.43,24.33,24.37,25179.0
2025-03-06 13:10:00,24.37,24.46,24.32,24.45,37129.0,24.37,24.46,24.32,24.45,37129.0
2025-03-06 13:20:00,24.45,24.49,24.35,24.36,20632.0,24.45,24.49,24.35,24.36,20632.0
2025-03-06 13:30:00,24.37,24.42,24.26,24.29,76672.0,24.37,24.42,24.26,24.29,76672.0
2025-03-06 13:40:00,24.27,24.3,24.13,24.27,89212.0,24.27,24.3,24.13,24.27,89212.0
2025-03-06 13:50:00,24.29,24.34,24.22,24.27,31379.0,24.29,24.34,24.22,24.27,31379.0
2025-03-06 14:00:00,24.29,24.31,24.17,24.19,27431.0,24.29,24.31,24.17,24.19,27431.0
2025-03-06 14:10:00,24.21,24.27,24.13,24.15,63789.0,24.21,24.27,24.13,24.15,63789.0
2025-03-06 14:20:00,24.16,24.17,24.06,24.08,52116.0,24.16,24.17,24.06,24.08,52116.0
2025-03-06 14:30:00,24.08,24.16,24.05,24.08,60481.0,24.08,24.16,24.05,24.08,60481.0
2025-03-06 14:40:00,24.11,24.39,24.1,24.36,58960.0,24.11,24.39,24.1,24.36,58960.0
2025-03-06 14:50:00,24.34,24.42,24.1,24.14,58669.0,24.34,24.42,24.1,24.14,58669.0
2025-03-06 15:00:00,24.14,24.35,24.1,24.3,35100.0,24.14,24.35,24.1,24.3,35100.0
2025-03-06 15:10:00,24.32,24.38,24.26,24.33,40146.0,24.32,24.38,24.26,24.33,40146.0
2025-03-06 15:20:00,24.35,24.35,24.22,24.31,44788.0,24.35,24.35,24.22,24.31,44788.0
2025-03-06 15:30:00,24.33,24.39,24.28,24.28,28418.0,24.33,24.39,24.28,24.28,28418.0
2025-03-06 15:40:00,24.29,24.34,24.19,24.23,54046.0,24.29,24.34,24.19,24.23,54046.0
2025-03-06 15:50:00,24.24,24.27,24.12,24.2,141822.0,24.24,24.27,24.12,24.2,141822.0
2025-03-07 09:30:00,24.0,24.11,23.8,23.95,214047.0,24.0,24.11,23.8,23.95,214047.0
2025-03-07 09:40:00,23.97,24.18,23.92,24.12,46279.0,23.97,24.18,23.92,24.12,46279.0
2025-03-07 09:50:00,24.12,24.26,24.05,24.08,94628.0,24.12,24.26,24.05,24.08,94628.0
2025-03-07 10:00:00,24.08,24.27,23.94,24.2,79252.0,24.08,24.27,23.94,24.2,79252.0
2025-03-07 10:10:00,24.24,24.27,24.1,24.14,30708.0,24.24,24.27,24.1,24.14,30708.0
2025-03-07 10:20:00,24.14,24.23,24.07,24.07,30429.0,24.14,24.23,24.07,24.07,30429.0
2025-03-07 10:30:00,24.07,24.08,23.87,23.9,60755.0,24.07,24.08,23.87,23.9,60755.0
2025-03-07 10:40:00,23.89,24.16,23.82,24.09,116635.0,23.89,24.16,23.82,24.09,116635.0
2025-03-07 10:50:00,24.08,24.1,23.95,23.99,24082.0,24.08,24.1,23.95,23.99,24082.0
2025-03-07 11:00:00,23.97,24.04,23.92,23.96,34637.0,23.97,24.04,23.92,23.96,34637.0
2025-03-07 11:10:00,23.99,24.01,23.93,23.94,25259.0,23.99,24.01,23.93,23.94,25259.0
2025-03-07 11:20:00,23.96,23.97,23.82,23.82,52565.0,23.96,23.97,23.82,23.82,52565.0
2025-03-07 11:30:00,23.84,23.87,23.72,23.75,132686.0,23.84,23.87,23.72,23.75,132686.0
2025-03-07 11:40:00,23.76,23.76,23.58,23.61,158494.0,23.76,23.76,23.58,23.61,158494.0
2025-03-07 11:50:00,23.6,23.62,23.52,23.56,150147.0,23.6,23.62,23.52,23.56,150147.0
2025-03-07 12:00:00,23.58,23.72,23.55,23.65,48766.0,23.58,23.72,23.55,23.65,48766.0
2025-03-07 12:10:00,23.64,23.7,23.6,23.63,26775.0,23.64,23.7,23.6,23.63,26775.0
2025-03-07 12:20:00,23.66,23.79,23.64,23.79,29163.0,23.66,23.79,23.64,23.79,29163.0
2025-03-07 12:30:00,23.77,23.89,23.75,23.8,89664.0,23.77,23.89,23.75,23.8,89664.0
2025-03-07 12:40:00,23.79,24.02,23.77,23.89,53836.0,23.79,24.02,23.77,23.89,53836.0
2025-03-07 12:50:00,23.92,24.12,23.88,23.99,83946.0,23.92,24.12,23.88,23.99,83946.0
2025-03-07 13:00:00,24.0,24.15,23.92,24.1,38378.0,24.0,24.15,23.92,24.1,38378.0
2025-03-07 13:10:00,24.09,24.15,24.04,24.14,22205.0,24.09,24.15,24.04,24.14,22205.0
2025-03-07 13:20:00,24.11,24.19,24.04,24.05,19698.0,24.11,24.19,24.04,24.05,19698.0
2025-03-07 13:30:00,24.05,24.25,24.04,24.25,35060.0,24.05,24.25,24.04,24.25,35060.0
2025-03-07 13:40:00,24.23,24.26,24.14,24.2,31131.0,24.23,24.26,24.14,24.2,31131.0
2025-03-07 13:50:00,24.21,24.24,24.18,24.24,17782.0,24.21,24.24,24.18,24.24,17782.0
2025-03-07 14:00:00,24.22,24.23,24.04,24.05,103731.0,24.22,24.23,24.04,24.05,103731.0
2025-03-07 14:10:00,24.06,24.2,24.04,24.19,25844.0,24.06,24.2,24.04,24.19,25844.0
2025-03-07 14:20:00,24.2,24.31,24.19,24.24,48268.0,24.2,24.31,24.19,24.24,48268.0
2025-03-07 14:30:00,24.24,24.31,24.22,24.31,36309.0,24.24,24.31,24.22,24.31,36309.0
2025-03-07 14:40:00,24.31,24.31,24.19,24.22,36335.0,24.31,24.31,24.19,24.22,36335.0
2025-03-07 14:50:00,24.19,24.25,24.18,24.2,15679.0,24.19,24.25,24.18,24.2,15679.0
2025-03-07 15:00:00,24.2,24.3,24.18,24.29,53196.0,24.2,24.3,24.18,24.29,53196.0
2025-03-07 15:10:00,24.28,24.35,24.24,24.34,73375.0,24.28,24.35,24.24,24.34,73375.0
2025-03-07 15:20:00,24.3,24.31,24.16,24.2,44962.0,24.3,24.31,24.16,24.2,44962.0
2025-03-07 15:30:00,24.2,24.22,23.99,24.03,90603.0,24.2,24.22,23.99,24.03,90603.0
2025-03-07 15:40:00,24.0,24.09,23.97,24.03,87099.0,24.0,24.09,23.97,24.03,87099.0
2025-03-07 15:50:00,24.02,24.11,23.98,24.01,336525.0,24.02,24.11,23.98,24.01,336525.0
2025-03-10 09:30:00,23.44,23.58,23.25,23.46,170944.0,23.44,23.58,23.25,23.46,170944.0
2025-03-10 09:40:00,23.44,23.46,23.16,23.18,189984.0,23.44,23.46,23.16,23.18,189984.0
2025-03-10 09:50:00,23.18,23.23,23.02,23.12,153587.0,23.18,23.23,23.02,23.12,153587.0
2025-03-10 10:00:00,23.1,23.1,22.96,23.03,185363.0,23.1,23.1,22.96,23.03,185363.0
2025-03-10 10:10:00,23.03,23.1,22.9,22.97,191766.0,23.03,23.1,22.9,22.97,191766.0
2025-03-10 10:20:00,22.96,23.09,22.88,22.98,123932.0,22.96,23.09,22.88,22.98,123932.0
2025-03-10 10:30:00,22.98,23.07,22.93,23.02,99749.0,22.98,23.07,22.93,23.02,99749.0
2025-03-10 10:40:00,23.03,23.14,22.94,23.09,99280.0,23.03,23.14,22.94,23.09,99280.0
2025-03-10 10:50:00,23.09,23.09,22.96,23.05,62311.0,23.09,23.09,22.96,23.05,62311.0
2025-03-10 11:00:00,23.06,23.27,23.06,23.27,83063.0,23.06,23.27,23.06,23.27,83063.0
2025-03-10 11:10:00,23.27,23.29,23.14,23.15,61381.0,23.27,23.29,23.14,23.15,61381.0
2025-03-10 11:20:00,23.14,23.3,23.12,23.3,51524.0,23.14,23.3,23.12,23.3,51524.0
2025-03-10 11:30:00,23.29,23.51,23.29,23.37,80890.0,23.29,23.51,23.29,23.37,80890.0
2025-03-10 11:40:00,23.38,23.39,23.19,23.37,47080.0,23.38,23.39,23.19,23.37,47080.0
2025-03-10 11:50:00,23.35,23.38,23.21,23.21,35264.0,23.35,23.38,23.21,23.21,35264.0
2025-03-10 12:00:00,23.21,23.28,23.16,23.17,33818.0,23.21,23.28,23.16,23.17,33818.0
2025-03-10 12:10:00,23.17,23.23,23.09,23.12,106739.0,23.17,23.23,23.09,23.12,106739.0
2025-03-10 12:20:00,23.13,23.13,22.98,23.0,180950.0,23.13,23.13,22.98,23.0,180950.0
2025-03-10 12:30:00,23.0,23.1,22.94,22.95,63491.0,23.0,23.1,22.94,22.95,63491.0
2025-03-10 12:40:00,22.94,23.02,22.9,22.92,97822.0,22.94,23.02,22.9,22.92,97822.0
2025-03-10 12:50:00,22.92,22.96,22.85,22.9,88716.0,22.92,22.96,22.85,22.9,88716.0
2025-03-10 13:00:00,22.9,22.91,22.7,22.75,173427.0,22.9,22.91,22.7,22.75,173427.0
2025-03-10 13:10:00,22.75,22.85,22.67,22.84,181243.0,22.75,22.85,22.67,22.84,181243.0
2025-03-10 13:20:00,22.85,22.98,22.83,22.88,54519.0,22.85,22.98,22.83,22.88,54519.0
2025-03-10 13:30:00,22.91,22.92,22.8,22.87,37331.0,22.91,22.92,22.8,22.87,37331.0
2025-03-10 13:40:00,22.87,22.88,22.67,22.71,126963.0,22.87,22.88,22.67,22.71,126963.0
2025-03-10 13:50:00,22.73,22.74,22.62,22.66,82473.0,22.73,22.74,22.62,22.66,82473.0
2025-03-10 14:00:00,22.68,22.7,22.55,22.56,125231.0,22.68,22.7,22.55,22.56,125231.0
2025-03-10 14:10:00,22.56,22.68,22.53,22.57,83263.0,22.56,22.68,22.53,22.57,83263.0
2025-03-10 14:20:00,22.58,22.6,22.51,22.54,56585.0,22.58,22.6,22.51,22.54,56585.0
2025-03-10 14:30:00,22.59,22.61,22.43,22.44,165655.0,22.59,22.61,22.43,22.44,165655.0
2025-03-10 14:40:00,22.44,22.55,22.33,22.53,149345.0,22.44,22.55,22.33,22.53,149345.0
2025-03-10 14:50:00,22.54,22.54,22.37,22.38,74069.0,22.54,22.54,22.37,22.38,74069.0
2025-03-10 15:00:00,22.37,22.43,22.28,22.33,119294.0,22.37,22.43,22.28,22.33,119294.0
2025-03-10 15:10:00,22.34,22.47,22.26,22.43,132755.0,22.34,22.47,22.26,22.43,132755.0
2025-03-10 15:20:00,22.44,22.61,22.37,22.55,122813.0,22.44,22.61,22.37,22.55,122813.0
2025-03-10 15:30:00,22.55,22.86,22.55,22.78,165459.0,22.55,22.86,22.55,22.78,165459.0
2025-03-10 15:40:00,22.76,22.77,22.56,22.65,181903.0,22.76,22.77,22.56,22.65,181903.0
2025-03-10 15:50:00,22.64,22.67,22.42,22.43,433939.0,22.64,22.67,22.42,22.43,433939.0
2025-03-11 09:30:00,22.35,22.68,22.11,22.58,268015.0,22.35,22.68,22.11,22.58,268015.0
2025-03-11 09:40:00,22.54,22.64,22.41,22.64,89432.0,22.54,22.64,22.41,22.64,89432.0
2025-03-11 09:50:00,22.62,22.69,22.48,22.53,81990.0,22.62,22.69,22.48,22.53,81990.0
2025-03-11 10:00:00,22.51,22.75,22.35,22.59,107009.0,22.51,22.75,22.35,22.59,107009.0
2025-03-11 10:10:00,22.6,22.63,22.46,22.59,45202.0,22.6,22.63,22.46,22.59,45202.0
2025-03-11 10:20:00,22.55,22.58,22.25,22.27,77201.0,22.55,22.58,22.25,22.27,77201.0
2025-03-11 10:30:00,22.26,22.38,22.12,22.14,85381.0,22.26,22.38,22.12,22.14,85381.0
2025-03-11 10:40:00,22.15,22.3,22.08,22.17,355951.0,22.15,22.3,22.08,22.17,355951.0
2025-03-11 10:50:00,22.18,22.38,22.18,22.27,62728.0,22.18,22.38,22.18,22.27,62728.0
2025-03-11 11:00:00,22.24,22.51,22.21,22.51,53253.0,22.24,22.51,22.21,22.51,53253.0
2025-03-11 11:10:00,22.5,22.55,22.39,22.48,37708.0,22.5,22.55,22.39,22.48,37708.0
2025-03-11 11:20:00,22.48,22.53,22.38,22.48,35495.0,22.48,22.53,22.38,22.48,35495.0
2025-03-11 11:30:00,22.47,22.6,22.45,22.52,40484.0,22.47,22.6,22.45,22.52,40484.0
2025-03-11 11:40:00,22.57,22.7,22.56,22.66,81619.0,22.57,22.7,22.56,22.66,81619.0
2025-03-11 11:50:00,22.68,22.7,22.49,22.51,49827.0,22.68,22.7,22.49,22.51,49827.0
2025-03-11 12:00:00,22.48,22.6,22.45,22.46,31925.0,22.48,22.6,22.45,22.46,31925.0
2025-03-11 12:10:00,22.46,22.47,22.38,22.4,29195.0,22.46,22.47,22.38,22.4,29195.0
2025-03-11 12:20:00,22.41,22.48,22.39,22.45,26747.0,22.41,22.48,22.39,22.45,26747.0
2025-03-11 12:30:00,22.45,22.55,22.45,22.45,40132.0,22.45,22.55,22.45,22.45,40132.0
2025-03-11 12:40:00,22.48,22.56,22.37,22.38,43681.0,22.48,22.56,22.37,22.38,43681.0
2025-03-11 12:50:00,22.39,22.42,22.23,22.27,75762.0,22.39,22.42,22.23,22.27,75762.0
2025-03-11 13:00:00,22.28,22.32,22.25,22.27,40354.0,22.28,22.32,22.25,22.27,40354.0
2025-03-11 13:10:00,22.27,22.31,22.22,22.26,29449.0,22.27,22.31,22.22,22.26,29449.0
2025-03-11 13:20:00,22.27,22.27,22.09,22.1,100213.0,22.27,22.27,22.09,22.1,100213.0
2025-03-11 13:30:00,22.09,22.24,22.09,22.17,129316.0,22.09,22.24,22.09,22.17,129316.0
2025-03-11 13:40:00,22.16,22.36,22.15,22.31,36482.0,22.16,22.36,22.15,22.31,36482.0
2025-03-11 13:50:00,22.31,22.33,22.18,22.24,37402.0,22.31,22.33,22.18,22.24,37402.0
2025-03-11 14:00:00,22.25,22.44,22.25,22.36,37383.0,22.25,22.44,22.25,22.36,37383.0
2025-03-11 14:10:00,22.37,22.43,22.34,22.37,26430.0,22.37,22.43,22.34,22.37,26430.0
2025-03-11 14:20:00,22.37,22.49,22.35,22.42,58753.0,22.37,22.49,22.35,22.42,58753.0
2025-03-11 14:30:00,22.43,22.48,22.35,22.44,49629.0,22.43,22.48,22.35,22.44,49629.0
2025-03-11 14:40:00,22.46,22.74,22.45,22.69,95231.0,22.46,22.74,22.45,22.69,95231.0
2025-03-11 14:50:00,22.7,22.86,22.7,22.76,70219.0,22.7,22.86,22.7,22.76,70219.0
2025-03-11 15:00:00,22.74,22.83,22.63,22.71,48899.0,22.74,22.83,22.63,22.71,48899.0
2025-03-11 15:10:00,22.68,22.73,22.51,22.58,42865.0,22.68,22.73,22.51,22.58,42865.0
2025-03-11 15:20:00,22.59,22.74,22.56,22.63,124794.0,22.59,22.74,22.56,22.63,124794.0
2025-03-11 15:30:00,22.64,22.7,22.61,22.68,149695.0,22.64,22.7,22.61,22.68,149695.0
2025-03-11 15:40:00,22.68,22.98,22.62,22.93,242137.0,22.68,22.98,22.62,22.93,242137.0
2025-03-11 15:50:00,22.91,22.92,22.6,22.6,209241.0,22.91,22.92,22.6,22.6,209241.0
2025-03-12 09:30:00,22.95,23.23,22.9,23.17,216193.0,22.95,23.23,22.9,23.17,216193.0
2025-03-12 09:40:00,23.2,23.24,22.97,23.0,209682.0,23.2,23.24,22.97,23.0,209682.0
2025-03-12 09:50:00,23.02,23.05,22.75,22.91,98503.0,23.02,23.05,22.75,22.91,98503.0
2025-03-12 10:00:00,22.88,22.98,22.82,22.83,52667.0,22.88,22.98,22.82,22.83,52667.0
2025-03-12 10:10:00,22.84,22.87,22.71,22.76,63925.0,22.84,22.87,22.71,22.76,63925.0
2025-03-12 10:20:00,22.8,22.85,22.72,22.79,35993.0,22.8,22.85,22.72,22.79,35993.0
2025-03-12 10:30:00,22.79,22.82,22.59,22.6,58307.0,22.79,22.82,22.59,22.6,58307.0
2025-03-12 10:40:00,22.64,22.64,22.49,22.49,84286.0,22.64,22.64,22.49,22.49,84286.0
2025-03-12 10:50:00,22.49,22.58,22.46,22.46,48430.0,22.49,22.58,22.46,22.46,48430.0
2025-03-12 11:00:00,22.48,22.5,22.31,22.38,89125.0,22.48,22.5,22.31,22.38,89125.0
2025-03-12 11:10:00,22.4,22.47,22.36,22.43,35931.0,22.4,22.47,22.36,22.43,35931.0
2025-03-12 11:20:00,22.43,22.53,22.38,22.45,58067.0,22.43,22.53,22.38,22.45,58067.0
2025-03-12 11:30:00,22.48,22.52,22.43,22.5,24294.0,22.48,22.52,22.43,22.5,24294.0
2025-03-12 11:40:00,22.49,22.64,22.48,22.54,34664.0,22.49,22.64,22.48,22.54,34664.0
2025-03-12 11:50:00,22.53,22.55,22.35,22.42,38930.0,22.53,22.55,22.35,22.42,38930.0
2025-03-12 12:00:00,22.42,22.43,22.35,22.43,49516.0,22.42,22.43,22.35,22.43,49516.0
2025-03-12 12:10:00,22.42,22.5,22.4,22.48,24067.0,22.42,22.5,22.4,22.48,24067.0
2025-03-12 12:20:00,22.48,22.53,22.48,22.52,20435.0,22.48,22.53,22.48,22.52,20435.0
2025-03-12 12:30:00,22.52,22.59,22.5,22.54,45700.0,22.52,22.59,22.5,22.54,45700.0
2025-03-12 12:40:00,22.54,22.54,22.35,22.43,92154.0,22.54,22.54,22.35,22.43,92154.0
2025-03-12 12:50:00,22.44,22.5,22.37,22.37,41739.0,22.44,22.5,22.37,22.37,41739.0
2025-03-12 13:00:00,22.38,22.49,22.35,22.46,47666.0,22.38,22.49,22.35,22.46,47666.0
2025-03-12 13:10:00,22.47,22.5,22.45,22.5,25229.0,22.47,22.5,22.45,22.5,25229.0
2025-03-12 13:20:00,22.5,22.59,22.5,22.55,29841.0,22.5,22.59,22.5,22.55,29841.0
2025-03-12 13:30:00,22.55,22.59,22.51,22.58,34255.0,22.55,22.59,22.51,22.58,34255.0
2025-03-12 13:40:00,22.57,22.59,22.52,22.55,36497.0,22.57,22.59,22.52,22.55,36497.0
2025-03-12 13:50:00,22.55,22.55,22.33,22.35,60744.0,22.55,22.55,22.33,22.35,60744.0
2025-03-12 14:00:00,22.35,22.48,22.34,22.39,70261.0,22.35,22.48,22.34,22.39,70261.0
2025-03-12 14:10:00,22.4,22.5,22.38,22.48,24882.0,22.4,22.5,22.38,22.48,24882.0
2025-03-12 14:20:00,22.5,22.53,22.4,22.46,46628.0,22.5,22.53,22.4,22.46,46628.0
2025-03-12 14:30:00,22.47,22.49,22.44,22.49,20946.0,22.47,22.49,22.44,22.49,20946.0
2025-03-12 14:40:00,22.48,22.57,22.48,22.54,28941.0,22.48,22.57,22.48,22.54,28941.0
2025-03-12 14:50:00,22.54,22.55,22.42,22.45,27986.0,22.54,22.55,22.42,22.45,27986.0
2025-03-12 15:00:00,22.43,22.48,22.37,22.43,54253.0,22.43,22.48,22.37,22.43,54253.0
2025-03-12 15:10:00,22.43,22.43,22.35,22.39,38817.0,22.43,22.43,22.35,22.39,38817.0
2025-03-12 15:20:00,22.4,22.4,22.27,22.27,64872.0,22.4,22.4,22.27,22.27,64872.0
2025-03-12 15:30:00,22.3,22.32,22.16,22.22,128992.0,22.3,22.32,22.16,22.22,128992.0
2025-03-12 15:40:00,22.2,22.2,22.12,22.17,98021.0,22.2,22.2,22.12,22.17,98021.0
2025-03-12 15:50:00,22.16,22.16,21.89,22.0,464664.0,22.16,22.16,21.89,22.0,464664.0
2025-03-13 09:30:00,22.05,22.22,21.93,22.2,159543.0,22.05,22.22,21.93,22.2,159543.0
2025-03-13 09:40:00,22.2,22.25,22.08,22.15,86180.0,22.2,22.25,22.08,22.15,86180.0
2025-03-13 09:50:00,22.13,22.14,21.87,21.89,128381.0,22.13,22.14,21.87,21.89,128381.0
2025-03-13 10:00:00,21.89,22.02,21.81,21.96,108444.0,21.89,22.02,21.81,21.96,108444.0
2025-03-13 10:10:00,21.99,22.08,21.91,22.07,63961.0,21.99,22.08,21.91,22.07,63961.0
2025-03-13 10:20:00,22.07,22.12,22.0,22.02,44849.0,22.07,22.12,22.0,22.02,44849.0
2025-03-13 10:30:00,22.02,22.12,21.98,21.99,65928.0,22.02,22.12,21.98,21.99,65928.0
2025-03-13 10:40:00,21.98,22.05,21.96,22.03,183592.0,21.98,22.05,21.96,22.03,183592.0
2025-03-13 10:50:00,22.05,22.13,22.03,22.08,33076.0,22.05,22.13,22.03,22.08,33076.0
2025-03-13 11:00:00,22.08,22.14,22.05,22.06,81065.0,22.08,22.14,22.05,22.06,81065.0
2025-03-13 11:10:00,22.07,22.11,21.99,22.1,126552.0,22.07,22.11,21.99,22.1,126552.0
2025-03-13 11:20:00,22.08,22.15,22.04,22.06,32509.0,22.08,22.15,22.04,22.06,32509.0
2025-03-13 11:30:00,22.05,22.11,21.96,21.98,50821.0,22.05,22.11,21.96,21.98,50821.0
2025-03-13 11:40:00,21.97,22.02,21.82,21.99,100640.0,21.97,22.02,21.82,21.99,100640.0
2025-03-13 11:50:00,22.0,22.0,21.84,21.85,41441.0,22.0,22.0,21.84,21.85,41441.0
2025-03-13 12:00:00,21.86,21.96,21.85,21.9,81336.0,21.86,21.96,21.85,21.9,81336.0
2025-03-13 12:10:00,21.91,21.93,21.85,21.87,28872.0,21.91,21.93,21.85,21.87,28872.0
2025-03-13 12:20:00,21.87,21.88,21.78,21.78,68467.0,21.87,21.88,21.78,21.78,68467.0
2025-03-13 12:30:00,21.79,21.95,21.76,21.95,46120.0,21.79,21.95,21.76,21.95,46120.0
2025-03-13 12:40:00,21.95,21.96,21.7,21.76,79471.0,21.95,21.96,21.7,21.76,79471.0
2025-03-13 12:50:00,21.77,21.88,21.75,21.84,39025.0,21.77,21.88,21.75,21.84,39025.0
2025-03-13 13:00:00,21.84,21.87,21.76,21.76,22725.0,21.84,21.87,21.76,21.76,22725.0
2025-03-13 13:10:00,21.77,21.78,21.64,21.66,64022.0,21.77,21.78,21.64,21.66,64022.0
2025-03-13 13:20:00,21.67,21.67,21.58,21.64,64845.0,21.67,21.67,21.58,21.64,64845.0
2025-03-13 13:30:00,21.62,21.62,21.56,21.6,74101.0,21.62,21.62,21.56,21.6,74101.0
2025-03-13 13:40:00,21.61,21.67,21.61,21.64,51881.0,21.61,21.67,21.61,21.64,51881.0
2025-03-13 13:50:00,21.65,21.75,21.65,21.68,42305.0,21.65,21.75,21.65,21.68,42305.0
2025-03-13 14:00:00,21.67,21.78,21.67,21.77,58788.0,21.67,21.78,21.67,21.77,58788.0
2025-03-13 14:10:00,21.78,21.9,21.77,21.8,43484.0,21.78,21.9,21.77,21.8,43484.0
2025-03-13 14:20:00,21.78,21.84,21.76,21.82,35995.0,21.78,21.84,21.76,21.82,35995.0
2025-03-13 14:30:00,21.82,21.88,21.79,21.87,29329.0,21.82,21.88,21.79,21.87,29329.0
2025-03-13 14:40:00,21.87,21.94,21.86,21.93,32218.0,21.87,21.94,21.86,21.93,32218.0
2025-03-13 14:50:00,21.93,21.95,21.82,21.94,30275.0,21.93,21.95,21.82,21.94,30275.0
2025-03-13 15:00:00,21.93,22.02,21.9,21.91,64725.0,21.93,22.02,21.9,21.91,64725.0
2025-03-13 15:10:00,21.9,22.0,21.89,22.0,31872.0,21.9,22.0,21.89,22.0,31872.0
2025-03-13 15:20:00,22.0,22.03,21.8,21.8,57892.0,22.0,22.03,21.8,21.8,57892.0
2025-03-13 15:30:00,21.8,21.89,21.77,21.77,48765.0,21.8,21.89,21.77,21.77,48765.0
2025-03-13 15:40:00,21.77,21.86,21.75,21.86,47884.0,21.77,21.86,21.75,21.86,47884.0
2025-03-13 15:50:00,21.85,21.97,21.81,21.95,195141.0,21.85,21.97,21.81,21.95,195141.0
2025-03-14 09:30:00,22.29,22.55,22.29,22.38,193791.0,22.29,22.55,22.29,22.38,193791.0
2025-03-14 09:40:00,22.38,22.54,22.36,22.53,76527.0,22.38,22.54,22.36,22.53,76527.0
2025-03-14 09:50:00,22.54,22.62,22.48,22.48,98908.0,22.54,22.62,22.48,22.48,98908.0
2025-03-14 10:00:00,22.48,22.62,22.35,22.46,89054.0,22.48,22.62,22.35,22.46,89054.0
2025-03-14 10:10:00,22.43,22.49,22.36,22.44,63802.0,22.43,22.49,22.36,22.44,63802.0
2025-03-14 10:20:00,22.41,22.57,22.35,22.48,67719.0,22.41,22.57,22.35,22.48,67719.0
2025-03-14 10:30:00,22.48,22.63,22.48,22.62,75982.0,22.48,22.63,22.48,22.62,75982.0
2025-03-14 10:40:00,22.62,22.74,22.58,22.64,113518.0,22.62,22.74,22.58,22.64,113518.0
2025-03-14 10:50:00,22.64,22.95,22.64,22.95,126539.0,22.64,22.95,22.64,22.95,126539.0
2025-03-14 11:00:00,22.95,23.09,22.91,23.0,257327.0,22.95,23.09,22.91,23.0,257327.0
2025-03-14 11:10:00,22.98,23.13,22.97,23.11,102411.0,22.98,23.13,22.97,23.11,102411.0
2025-03-14 11:20:00,23.11,23.15,22.99,23.07,61652.0,23.11,23.15,22.99,23.07,61652.0
2025-03-14 11:30:00,23.06,23.14,23.04,23.08,55519.0,23.06,23.14,23.04,23.08,55519.0
2025-03-14 11:40:00,23.06,23.14,23.0,23.05,73260.0,23.06,23.14,23.0,23.05,73260.0
2025-03-14 11:50:00,23.04,23.08,23.0,23.04,62192.0,23.04,23.08,23.0,23.04,62192.0
2025-03-14 12:00:00,23.04,23.12,23.01,23.02,51538.0,23.04,23.12,23.01,23.02,51538.0
2025-03-14 12:10:00,23.02,23.03,22.87,22.94,109255.0,23.02,23.03,22.87,22.94,109255.0
2025-03-14 12:20:00,22.94,22.97,22.78,22.79,62572.0,22.94,22.97,22.78,22.79,62572.0
2025-03-14 12:30:00,22.8,22.9,22.77,22.88,36909.0,22.8,22.9,22.77,22.88,36909.0
2025-03-14 12:40:00,22.87,22.96,22.86,22.94,53368.0,22.87,22.96,22.86,22.94,53368.0
2025-03-14 12:50:00,22.95,23.0,22.94,22.99,48180.0,22.95,23.0,22.94,22.99,48180.0
2025-03-14 13:00:00,22.95,23.06,22.92,22.97,89670.0,22.95,23.06,22.92,22.97,89670.0
2025-03-14 13:10:00,22.96,22.97,22.9,22.91,28627.0,22.96,22.97,22.9,22.91,28627.0
2025-03-14 13:20:00,22.91,22.93,22.85,22.88,48985.0,22.91,22.93,22.85,22.88,48985.0
2025-03-14 13:30:00,22.89,22.94,22.86,22.93,25607.0,22.89,22.94,22.86,22.93,25607.0
2025-03-14 13:40:00,22.93,22.93,22.84,22.88,15029.0,22.93,22.93,22.84,22.88,15029.0
2025-03-14 13:50:00,22.88,22.9,22.85,22.85,17782.0,22.88,22.9,22.85,22.85,17782.0
2025-03-14 14:00:00,22.87,22.92,22.82,22.88,40238.0,22.87,22.92,22.82,22.88,40238.0
2025-03-14 14:10:00,22.88,22.97,22.88,22.93,99773.0,22.88,22.97,22.88,22.93,99773.0
2025-03-14 14:20:00,22.92,22.93,22.84,22.84,22929.0,22.92,22.93,22.84,22.84,22929.0
2025-03-14 14:30:00,22.85,22.92,22.84,22.92,47213.0,22.85,22.92,22.84,22.92,47213.0
2025-03-14 14:40:00,22.93,22.95,22.87,22.92,24315.0,22.93,22.95,22.87,22.92,24315.0
2025-03-14 14:50:00,22.93,22.95,22.86,22.87,48733.0,22.93,22.95,22.86,22.87,48733.0
2025-03-14 15:00:00,22.87,22.96,22.86,22.95,21689.0,22.87,22.96,22.86,22.95,21689.0
2025-03-14 15:10:00,22.96,23.0,22.95,22.96,43487.0,22.96,23.0,22.95,22.96,43487.0
2025-03-14 15:20:00,22.96,22.99,22.9,22.93,25310.0,22.96,22.99,22.9,22.93,25310.0
2025-03-14 15:30:00,22.92,22.96,22.89,22.91,49638.0,22.92,22.96,22.89,22.91,49638.0
2025-03-14 15:40:00,22.9,22.95,22.8,22.93,144154.0,22.9,22.95,22.8,22.93,144154.0
2025-03-14 15:50:00,22.94,23.09,22.87,23.03,289104.0,22.94,23.09,22.87,23.03,289104.0
2025-03-17 09:30:00,23.24,23.41,23.21,23.35,152218.0,23.24,23.41,23.21,23.35,152218.0
2025-03-17 09:40:00,23.33,23.53,23.32,23.32,134907.0,23.33,23.53,23.32,23.32,134907.0
2025-03-17 09:50:00,23.32,23.52,23.3,23.35,126128.0,23.32,23.52,23.3,23.35,126128.0
2025-03-17 10:00:00,23.31,23.4,23.17,23.21,115995.0,23.31,23.4,23.17,23.21,115995.0
2025-03-17 10:10:00,23.21,23.25,23.11,23.21,92410.0,23.21,23.25,23.11,23.21,92410.0
2025-03-17 10:20:00,23.18,23.2,23.02,23.04,58947.0,23.18,23.2,23.02,23.04,58947.0
2025-03-17 10:30:00,23.02,23.19,22.97,23.18,111245.0,23.02,23.19,22.97,23.18,111245.0
2025-03-17 10:40:00,23.15,23.25,23.11,23.21,32048.0,23.15,23.25,23.11,23.21,32048.0
2025-03-17 10:50:00,23.2,23.22,23.09,23.16,28258.0,23.2,23.22,23.09,23.16,28258.0
2025-03-17 11:00:00,23.16,23.2,23.11,23.17,28220.0,23.16,23.2,23.11,23.17,28220.0
2025-03-17 11:10:00,23.17,23.27,23.15,23.27,50757.0,23.17,23.27,23.15,23.27,50757.0
2025-03-17 11:20:00,23.25,23.28,23.2,23.2,16293.0,23.25,23.28,23.2,23.2,16293.0
2025-03-17 11:30:00,23.21,23.23,23.14,23.17,20985.0,23.21,23.23,23.14,23.17,20985.0
2025-03-17 11:40:00,23.14,23.17,23.08,23.16,46245.0,23.14,23.17,23.08,23.16,46245.0
2025-03-17 11:50:00,23.16,23.19,23.13,23.18,23507.0,23.16,23.19,23.13,23.18,23507.0
2025-03-17 12:00:00,23.19,23.26,23.17,23.26,23152.0,23.19,23.26,23.17,23.26,23152.0
2025-03-17 12:10:00,23.24,23.26,23.21,23.24,20886.0,23.24,23.26,23.21,23.24,20886.0
2025-03-17 12:20:00,23.23,23.24,23.12,23.17,17097.0,23.23,23.24,23.12,23.17,17097.0
2025-03-17 12:30:00,23.14,23.2,23.14,23.18,18626.0,23.14,23.2,23.14,23.18,18626.0
2025-03-17 12:40:00,23.2,23.2,23.16,23.2,13884.0,23.2,23.2,23.16,23.2,13884.0
2025-03-17 12:50:00,23.21,23.24,23.16,23.22,9483.0,23.21,23.24,23.16,23.22,9483.0
2025-03-17 13:00:00,23.21,23.26,23.2,23.24,18190.0,23.21,23.26,23.2,23.24,18190.0
2025-03-17 13:10:00,23.25,23.32,23.23,23.3,23785.0,23.25,23.32,23.23,23.3,23785.0
2025-03-17 13:20:00,23.3,23.34,23.28,23.31,47895.0,23.3,23.34,23.28,23.31,47895.0
2025-03-17 13:30:00,23.32,23.4,23.28,23.38,41898.0,23.32,23.4,23.28,23.38,41898.0
2025-03-17 13:40:00,23.38,23.39,23.33,23.36,22966.0,23.38,23.39,23.33,23.36,22966.0
2025-03-17 13:50:00,23.37,23.44,23.36,23.39,32150.0,23.37,23.44,23.36,23.39,32150.0
2025-03-17 14:00:00,23.39,23.48,23.38,23.46,104670.0,23.39,23.48,23.38,23.46,104670.0
2025-03-17 14:10:00,23.47,23.52,23.45,23.52,58515.0,23.47,23.52,23.45,23.52,58515.0
2025-03-17 14:20:00,23.52,23.58,23.49,23.57,46308.0,23.52,23.58,23.49,23.57,46308.0
2025-03-17 14:30:00,23.57,23.67,23.53,23.57,102447.0,23.57,23.67,23.53,23.57,102447.0
2025-03-17 14:40:00,23.58,23.73,23.55,23.71,99167.0,23.58,23.73,23.55,23.71,99167.0
2025-03-17 14:50:00,23.72,23.73,23.65,23.68,53946.0,23.72,23.73,23.65,23.68,53946.0
2025-03-17 15:00:00,23.67,23.73,23.64,23.71,31943.0,23.67,23.73,23.64,23.71,31943.0
2025-03-17 15:10:00,23.68,23.68,23.55,23.63,37471.0,23.68,23.68,23.55,23.63,37471.0
2025-03-17 15:20:00,23.62,23.63,23.54,23.6,33981.0,23.62,23.63,23.54,23.6,33981.0
2025-03-17 15:30:00,23.6,23.61,23.53,23.54,25479.0,23.6,23.61,23.53,23.54,25479.0
2025-03-17 15:40:00,23.55,23.57,23.49,23.52,59074.0,23.55,23.57,23.49,23.52,59074.0
2025-03-17 15:50:00,23.52,23.55,23.45,23.49,165320.0,23.52,23.55,23.45,23.49,165320.0
2025-03-18 09:30:00,23.29,23.37,23.15,23.23,153351.0,23.29,23.37,23.15,23.23,153351.0
2025-03-18 09:40:00,23.23,23.32,23.17,23.22,77626.0,23.23,23.32,23.17,23.22,77626.0
2025-03-18 09:50:00,23.21,23.28,23.15,23.25,51606.0,23.21,23.28,23.15,23.25,51606.0
2025-03-18 10:00:00,23.23,23.35,23.18,23.28,36419.0,23.23,23.35,23.18,23.28,36419.0
2025-03-18 10:10:00,23.35,23.38,23.27,23.35,76055.0,23.35,23.38,23.27,23.35,76055.0
2025-03-18 10:20:00,23.33,23.38,23.31,23.37,38916.0,23.33,23.38,23.31,23.37,38916.0
2025-03-18 10:30:00,23.36,23.41,23.3,23.4,41252.0,23.36,23.41,23.3,23.4,41252.0
2025-03-18 10:40:00,23.39,23.4,23.31,23.32,63019.0,23.39,23.4,23.31,23.32,63019.0
2025-03-18 10:50:00,23.34,23.38,23.29,23.31,29770.0,23.34,23.38,23.29,23.31,29770.0
2025-03-18 11:00:00,23.29,23.29,23.24,23.26,17842.0,23.29,23.29,23.24,23.26,17842.0
2025-03-18 11:10:00,23.25,23.39,23.25,23.34,13273.0,23.25,23.39,23.25,23.34,13273.0
2025-03-18 11:20:00,23.37,23.43,23.33,23.39,28234.0,23.37,23.43,23.33,23.39,28234.0
2025-03-18 11:30:00,23.37,23.46,23.36,23.45,19469.0,23.37,23.46,23.36,23.45,19469.0
2025-03-18 11:40:00,23.46,23.48,23.4,23.42,14355.0,23.46,23.48,23.4,23.42,14355.0
2025-03-18 11:50:00,23.4,23.42,23.34,23.4,22756.0,23.4,23.42,23.34,23.4,22756.0
2025-03-18 12:00:00,23.39,23.42,23.36,23.38,14613.0,23.39,23.42,23.36,23.38,14613.0
2025-03-18 12:10:00,23.38,23.47,23.38,23.44,25586.0,23.38,23.47,23.38,23.44,25586.0
2025-03-18 12:20:00,23.44,23.6,23.43,23.58,53618.0,23.44,23.6,23.43,23.58,53618.0
2025-03-18 12:30:00,23.6,23.61,23.53,23.56,18870.0,23.6,23.61,23.53,23.56,18870.0
2025-03-18 12:40:00,23.57,23.57,23.47,23.5,36707.0,23.57,23.57,23.47,23.5,36707.0
2025-03-18 12:50:00,23.47,23.62,23.46,23.6,33802.0,23.47,23.62,23.46,23.6,33802.0
2025-03-18 13:00:00,23.58,23.62,23.51,23.51,15208.0,23.58,23.62,23.51,23.51,15208.0
2025-03-18 13:10:00,23.55,23.59,23.44,23.5,28999.0,23.55,23.59,23.44,23.5,28999.0
2025-03-18 13:20:00,23.5,23.55,23.41,23.41,18021.0,23.5,23.55,23.41,23.41,18021.0
2025-03-18 13:30:00,23.44,23.45,23.37,23.43,51401.0,23.44,23.45,23.37,23.43,51401.0
2025-03-18 13:40:00,23.42,23.42,23.35,23.38,8558.0,23.42,23.42,23.35,23.38,8558.0
2025-03-18 13:50:00,23.37,23.39,23.27,23.29,33446.0,23.37,23.39,23.27,23.29,33446.0
2025-03-18 14:00:00,23.3,23.31,23.23,23.26,20848.0,23.3,23.31,23.23,23.26,20848.0
2025-03-18 14:10:00,23.27,23.28,23.19,23.21,33368.0,23.27,23.28,23.19,23.21,33368.0
2025-03-18 14:20:00,23.2,23.26,23.14,23.19,88826.0,23.2,23.26,23.14,23.19,88826.0
2025-03-18 14:30:00,23.19,23.36,23.18,23.34,29209.0,23.19,23.36,23.18,23.34,29209.0
2025-03-18 14:40:00,23.33,23.41,23.31,23.41,17625.0,23.33,23.41,23.31,23.41,17625.0
2025-03-18 14:50:00,23.41,23.49,23.34,23.42,41021.0,23.41,23.49,23.34,23.42,41021.0
2025-03-18 15:00:00,23.4,23.44,23.34,23.37,19636.0,23.4,23.44,23.34,23.37,19636.0
2025-03-18 15:10:00,23.38,23.43,23.36,23.42,25723.0,23.38,23.43,23.36,23.42,25723.0
2025-03-18 15:20:00,23.43,23.44,23.38,23.41,17077.0,23.43,23.44,23.38,23.41,17077.0
2025-03-18 15:30:00,23.43,23.47,23.35,23.36,26443.0,23.43,23.47,23.35,23.36,26443.0
2025-03-18 15:40:00,23.36,23.39,23.32,23.36,23796.0,23.36,23.39,23.32,23.36,23796.0
2025-03-18 15:50:00,23.38,23.41,23.29,23.3,146235.0,23.38,23.41,23.29,23.3,146235.0
2025-03-19 09:30:00,23.33,23.49,23.26,23.36,77863.0,23.33,23.49,23.26,23.36,77863.0
2025-03-19 09:40:00,23.38,23.49,23.28,23.46,87339.0,23.38,23.49,23.28,23.46,87339.0
2025-03-19 09:50:00,23.46,23.49,23.4,23.49,50219.0,23.46,23.49,23.4,23.49,50219.0
2025-03-19 10:00:00,23.5,23.99,23.46,23.95,311520.0,23.5,23.99,23.46,23.95,311520.0
2025-03-19 10:10:00,23.92,23.93,23.66,23.81,84608.0,23.92,23.93,23.66,23.81,84608.0
2025-03-19 10:20:00,23.82,23.83,23.69,23.7,32477.0,23.82,23.83,23.69,23.7,32477.0
2025-03-19 10:30:00,23.68,23.73,23.66,23.71,42672.0,23.68,23.73,23.66,23.71,42672.0
2025-03-19 10:40:00,23.71,23.76,23.65,23.67,65844.0,23.71,23.76,23.65,23.67,65844.0
2025-03-19 10:50:00,23.67,23.68,23.46,23.48,80895.0,23.67,23.68,23.46,23.48,80895.0
2025-03-19 11:00:00,23.5,23.6,23.49,23.55,19098.0,23.5,23.6,23.49,23.55,19098.0
2025-03-19 11:10:00,23.54,23.62,23.51,23.51,47536.0,23.54,23.62,23.51,23.51,47536.0
2025-03-19 11:20:00,23.5,23.57,23.49,23.55,30938.0,23.5,23.57,23.49,23.55,30938.0
2025-03-19 11:30:00,23.56,23.6,23.53,23.58,28574.0,23.56,23.6,23.53,23.58,28574.0
2025-03-19 11:40:00,23.58,23.64,23.56,23.61,33697.0,23.58,23.64,23.56,23.61,33697.0
2025-03-19 11:50:00,23.61,23.7,23.58,23.6,44109.0,23.61,23.7,23.58,23.6,44109.0
2025-03-19 12:00:00,23.59,23.72,23.58,23.72,15676.0,23.59,23.72,23.58,23.72,15676.0
2025-03-19 12:10:00,23.7,23.73,23.62,23.68,24877.0,23.7,23.73,23.62,23.68,24877.0
2025-03-19 12:20:00,23.69,23.73,23.66,23.68,10448.0,23.69,23.73,23.66,23.68,10448.0
2025-03-19 12:30:00,23.68,23.69,23.61,23.66,10928.0,23.68,23.69,23.61,23.66,10928.0
2025-03-19 12:40:00,23.64,23.68,23.62,23.64,15808.0,23.64,23.68,23.62,23.64,15808.0
2025-03-19 12:50:00,23.65,23.7,23.6,23.65,38657.0,23.65,23.7,23.6,23.65,38657.0
2025-03-19 13:00:00,23.65,23.66,23.6,23.63,14061.0,23.65,23.66,23.6,23.63,14061.0
2025-03-19 13:10:00,23.63,23.64,23.53,23.57,36528.0,23.63,23.64,23.53,23.57,36528.0
2025-03-19 13:20:00,23.57,23.6,23.55,23.56,21846.0,23.57,23.6,23.55,23.56,21846.0
2025-03-19 13:30:00,23.55,23.63,23.5,23.63,46825.0,23.55,23.63,23.5,23.63,46825.0
2025-03-19 13:40:00,23.6,23.64,23.51,23.52,44302.0,23.6,23.64,23.51,23.52,44302.0
2025-03-19 13:50:00,23.54,23.58,23.41,23.41,41385.0,23.54,23.58,23.41,23.41,41385.0
2025-03-19 14:00:00,23.41,23.73,23.4,23.64,39793.0,23.41,23.73,23.4,23.64,39793.0
2025-03-19 14:10:00,23.66,23.75,23.64,23.69,33117.0,23.66,23.75,23.64,23.69,33117.0
2025-03-19 14:20:00,23.7,23.72,23.61,23.63,22421.0,23.7,23.72,23.61,23.63,22421.0
2025-03-19 14:30:00,23.64,23.76,23.62,23.63,36321.0,23.64,23.76,23.62,23.63,36321.0
2025-03-19 14:40:00,23.63,23.73,23.62,23.67,54432.0,23.63,23.73,23.62,23.67,54432.0
2025-03-19 14:50:00,23.67,23.81,23.65,23.81,60873.0,23.67,23.81,23.65,23.81,60873.0
2025-03-19 15:00:00,23.81,23.9,23.81,23.89,64720.0,23.81,23.9,23.81,23.89,64720.0
2025-03-19 15:10:00,23.89,23.94,23.75,23.79,56821.0,23.89,23.94,23.75,23.79,56821.0
2025-03-19 15:20:00,23.77,23.77,23.58,23.63,70019.0,23.77,23.77,23.58,23.63,70019.0
2025-03-19 15:30:00,23.62,23.75,23.62,23.72,34444.0,23.62,23.75,23.62,23.72,34444.0
2025-03-19 15:40:00,23.71,23.78,23.69,23.72,69442.0,23.71,23.78,23.69,23.72,69442.0
2025-03-19 15:50:00,23.72,23.74,23.65,23.71,166103.0,23.72,23.74,23.65,23.71,166103.0
2025-03-20 09:30:00,23.65,23.82,23.6,23.82,70696.0,23.65,23.82,23.6,23.82,70696.0
2025-03-20 09:40:00,23.82,23.84,23.69,23.77,72359.0,23.82,23.84,23.69,23.77,72359.0
2025-03-20 09:50:00,23.77,23.83,23.73,23.83,24178.0,23.77,23.83,23.73,23.83,24178.0
2025-03-20 10:00:00,23.82,23.97,23.81,23.9,85947.0,23.82,23.97,23.81,23.9,85947.0
2025-03-20 10:10:00,23.89,24.04,23.86,24.02,73099.0,23.89,24.04,23.86,24.02,73099.0
2025-03-20 10:20:00,24.0,24.09,23.92,24.01,62251.0,24.0,24.09,23.92,24.01,62251.0
2025-03-20 10:30:00,23.99,24.02,23.96,23.99,34659.0,23.99,24.02,23.96,23.99,34659.0
2025-03-20 10:40:00,23.95,24.12,23.93,24.04,57485.0,23.95,24.12,23.93,24.04,57485.0
2025-03-20 10:50:00,24.02,24.08,23.93,24.02,51618.0,24.02,24.08,23.93,24.02,51618.0
2025-03-20 11:00:00,24.02,24.02,23.92,23.99,26046.0,24.02,24.02,23.92,23.99,26046.0
2025-03-20 11:10:00,23.98,24.03,23.93,23.98,25661.0,23.98,24.03,23.93,23.98,25661.0
2025-03-20 11:20:00,23.97,24.0,23.93,23.95,25936.0,23.97,24.0,23.93,23.95,25936.0
2025-03-20 11:30:00,23.94,23.95,23.8,23.83,41212.0,23.94,23.95,23.8,23.83,41212.0
2025-03-20 11:40:00,23.83,23.93,23.8,23.92,9739.0,23.83,23.93,23.8,23.92,9739.0
2025-03-20 11:50:00,23.9,23.92,23.77,23.78,34333.0,23.9,23.92,23.77,23.78,34333.0
2025-03-20 12:00:00,23.77,23.88,23.76,23.79,23514.0,23.77,23.88,23.76,23.79,23514.0
2025-03-20 12:10:00,23.78,23.8,23.74,23.76,14249.0,23.78,23.8,23.74,23.76,14249.0
2025-03-20 12:20:00,23.77,23.77,23.63,23.65,48282.0,23.77,23.77,23.63,23.65,48282.0
2025-03-20 12:30:00,23.66,23.73,23.63,23.69,28291.0,23.66,23.73,23.63,23.69,28291.0
2025-03-20 12:40:00,23.68,23.69,23.61,23.62,23986.0,23.68,23.69,23.61,23.62,23986.0
2025-03-20 12:50:00,23.64,23.69,23.61,23.63,24724.0,23.64,23.69,23.61,23.63,24724.0
2025-03-20 13:00:00,23.64,23.75,23.63,23.74,16298.0,23.64,23.75,23.63,23.74,16298.0
2025-03-20 13:10:00,23.73,23.74,23.66,23.71,18327.0,23.73,23.74,23.66,23.71,18327.0
2025-03-20 13:20:00,23.71,23.71,23.6,23.65,23803.0,23.71,23.71,23.6,23.65,23803.0
2025-03-20 13:30:00,23.66,23.71,23.66,23.71,20106.0,23.66,23.71,23.66,23.71,20106.0
2025-03-20 13:40:00,23.69,23.74,23.66,23.73,15953.0,23.69,23.74,23.66,23.73,15953.0
2025-03-20 13:50:00,23.73,23.74,23.67,23.67,20664.0,23.73,23.74,23.67,23.67,20664.0
2025-03-20 14:00:00,23.69,23.72,23.67,23.7,11953.0,23.69,23.72,23.67,23.7,11953.0
2025-03-20 14:10:00,23.7,23.73,23.7,23.71,11576.0,23.7,23.73,23.7,23.71,11576.0
2025-03-20 14:20:00,23.7,23.7,23.6,23.6,15767.0,23.7,23.7,23.6,23.6,15767.0
2025-03-20 14:30:00,23.6,23.68,23.6,23.68,27531.0,23.6,23.68,23.6,23.68,27531.0
2025-03-20 14:40:00,23.68,23.68,23.61,23.66,21777.0,23.68,23.68,23.61,23.66,21777.0
2025-03-20 14:50:00,23.66,23.72,23.61,23.61,12549.0,23.66,23.72,23.61,23.61,12549.0
2025-03-20 15:00:00,23.62,23.67,23.6,23.61,12900.0,23.62,23.67,23.6,23.61,12900.0
2025-03-20 15:10:00,23.62,23.65,23.61,23.64,12499.0,23.62,23.65,23.61,23.64,12499.0
2025-03-20 15:20:00,23.64,23.69,23.6,23.61,62542.0,23.64,23.69,23.6,23.61,62542.0
2025-03-20 15:30:00,23.62,23.68,23.57,23.58,36057.0,23.62,23.68,23.57,23.58,36057.0
2025-03-20 15:40:00,23.59,23.63,23.58,23.63,20448.0,23.59,23.63,23.58,23.63,20448.0
2025-03-20 15:50:00,23.62,23.63,23.52,23.53,115534.0,23.62,23.63,23.52,23.53,115534.0
2025-03-21 09:30:00,23.75,23.98,23.65,23.93,470948.0,23.75,23.98,23.65,23.93,470948.0
2025-03-21 09:40:00,23.93,24.31,23.93,24.2,309872.0,23.93,24.31,23.93,24.2,309872.0
2025-03-21 09:50:00,24.2,24.32,24.16,24.18,169531.0,24.2,24.32,24.16,24.18,169531.0
2025-03-21 10:00:00,24.17,24.29,24.11,24.17,102289.0,24.17,24.29,24.11,24.17,102289.0
2025-03-21 10:10:00,24.15,24.38,24.15,24.33,135051.0,24.15,24.38,24.15,24.33,135051.0
2025-03-21 10:20:00,24.33,24.47,24.26,24.45,185120.0,24.33,24.47,24.26,24.45,185120.0
2025-03-21 10:30:00,24.43,24.51,24.36,24.4,142159.0,24.43,24.51,24.36,24.4,142159.0
2025-03-21 10:40:00,24.38,24.54,24.38,24.46,79494.0,24.38,24.54,24.38,24.46,79494.0
2025-03-21 10:50:00,24.44,24.46,24.33,24.42,77877.0,24.44,24.46,24.33,24.42,77877.0
2025-03-21 11:00:00,24.42,24.52,24.4,24.5,47778.0,24.42,24.52,24.4,24.5,47778.0
2025-03-21 11:10:00,24.5,24.56,24.41,24.42,34812.0,24.5,24.56,24.41,24.42,34812.0
2025-03-21 11:20:00,24.43,24.45,24.34,24.41,51746.0,24.43,24.45,24.34,24.41,51746.0
2025-03-21 11:30:00,24.39,24.52,24.36,24.38,59561.0,24.39,24.52,24.36,24.38,59561.0
2025-03-21 11:40:00,24.37,24.4,24.27,24.33,65443.0,24.37,24.4,24.27,24.33,65443.0
2025-03-21 11:50:00,24.33,24.38,24.31,24.32,14705.0,24.33,24.38,24.31,24.32,14705.0
2025-03-21 12:00:00,24.3,24.39,24.25,24.37,61072.0,24.3,24.39,24.25,24.37,61072.0
2025-03-21 12:10:00,24.38,24.52,24.35,24.49,38477.0,24.38,24.52,24.35,24.49,38477.0
2025-03-21 12:20:00,24.52,24.59,24.5,24.57,43760.0,24.52,24.59,24.5,24.57,43760.0
2025-03-21 12:30:00,24.56,24.64,24.53,24.6,75093.0,24.56,24.64,24.53,24.6,75093.0
2025-03-21 12:40:00,24.58,24.66,24.52,24.61,51500.0,24.58,24.66,24.52,24.61,51500.0
2025-03-21 12:50:00,24.6,24.64,24.56,24.63,62523.0,24.6,24.64,24.56,24.63,62523.0
2025-03-21 13:00:00,24.63,24.63,24.53,24.58,53010.0,24.63,24.63,24.53,24.58,53010.0
2025-03-21 13:10:00,24.59,24.59,24.52,24.52,60037.0,24.59,24.59,24.52,24.52,60037.0
2025-03-21 13:20:00,24.51,24.57,24.43,24.48,41032.0,24.51,24.57,24.43,24.48,41032.0
2025-03-21 13:30:00,24.47,24.52,24.42,24.5,32357.0,24.47,24.52,24.42,24.5,32357.0
2025-03-21 13:40:00,24.5,24.51,24.43,24.5,72054.0,24.5,24.51,24.43,24.5,72054.0
2025-03-21 13:50:00,24.48,24.54,24.42,24.45,39049.0,24.48,24.54,24.42,24.45,39049.0
2025-03-21 14:00:00,24.46,24.48,24.36,24.43,31976.0,24.46,24.48,24.36,24.43,31976.0
2025-03-21 14:10:00,24.41,24.44,24.36,24.42,36092.0,24.41,24.44,24.36,24.42,36092.0
2025-03-21 14:20:00,24.41,24.46,24.38,24.42,46166.0,24.41,24.46,24.38,24.42,46166.0
2025-03-21 14:30:00,24.42,24.59,24.41,24.58,63432.0,24.42,24.59,24.41,24.58,63432.0
2025-03-21 14:40:00,24.59,24.61,24.53,24.57,58519.0,24.59,24.61,24.53,24.57,58519.0
2025-03-21 14:50:00,24.59,24.68,24.57,24.62,94713.0,24.59,24.68,24.57,24.62,94713.0
2025-03-21 15:00:00,24.62,24.67,24.61,24.64,73719.0,24.62,24.67,24.61,24.64,73719.0
2025-03-21 15:10:00,24.63,24.65,24.56,24.64,92439.0,24.63,24.65,24.56,24.64,92439.0
2025-03-21 15:20:00,24.63,24.64,24.55,24.62,40183.0,24.63,24.64,24.55,24.62,40183.0
2025-03-21 15:30:00,24.61,24.61,24.56,24.58,54780.0,24.61,24.61,24.56,24.58,54780.0
2025-03-21 15:40:00,24.58,24.64,24.5,24.56,97403.0,24.58,24.64,24.5,24.56,97403.0
2025-03-21 15:50:00,24.58,24.81,24.49,24.78,383039.0,24.58,24.81,24.49,24.78,383039.0
2025-03-24 09:30:00,25.35,25.6,25.15,25.58,313942.0,25.35,25.6,25.15,25.58,313942.0
2025-03-24 09:40:00,25.57,25.7,25.38,25.46,207450.0,25.57,25.7,25.38,25.46,207450.0
2025-03-24 09:50:00,25.47,25.47,25.27,25.36,188211.0,25.47,25.47,25.27,25.36,188211.0
2025-03-24 10:00:00,25.38,25.46,25.33,25.43,156030.0,25.38,25.46,25.33,25.43,156030.0
2025-03-24 10:10:00,25.42,25.49,25.38,25.45,127108.0,25.42,25.49,25.38,25.45,127108.0
2025-03-24 10:20:00,25.47,25.54,25.43,25.48,69217.0,25.47,25.54,25.43,25.48,69217.0
2025-03-24 10:30:00,25.45,25.6,25.44,25.5,77632.0,25.45,25.6,25.44,25.5,77632.0
2025-03-24 10:40:00,25.5,25.62,25.5,25.57,83463.0,25.5,25.62,25.5,25.57,83463.0
2025-03-24 10:50:00,25.58,25.76,25.57,25.74,97282.0,25.58,25.76,25.57,25.74,97282.0
2025-03-24 11:00:00,25.73,25.78,25.69,25.75,94600.0,25.73,25.78,25.69,25.75,94600.0
2025-03-24 11:10:00,25.75,25.83,25.7,25.8,86300.0,25.75,25.83,25.7,25.8,86300.0
2025-03-24 11:20:00,25.79,25.81,25.69,25.71,107473.0,25.79,25.81,25.69,25.71,107473.0
2025-03-24 11:30:00,25.7,25.77,25.68,25.75,54234.0,25.7,25.77,25.68,25.75,54234.0
2025-03-24 11:40:00,25.76,25.77,25.66,25.67,55592.0,25.76,25.77,25.66,25.67,55592.0
2025-03-24 11:50:00,25.68,25.73,25.68,25.7,43355.0,25.68,25.73,25.68,25.7,43355.0
2025-03-24 12:00:00,25.71,25.73,25.65,25.67,41047.0,25.71,25.73,25.65,25.67,41047.0
2025-03-24 12:10:00,25.67,25.68,25.61,25.62,58606.0,25.67,25.68,25.61,25.62,58606.0
2025-03-24 12:20:00,25.62,25.74,25.42,25.48,219843.0,25.62,25.74,25.42,25.48,219843.0
2025-03-24 12:30:00,25.46,25.59,25.43,25.57,81541.0,25.46,25.59,25.43,25.57,81541.0
2025-03-24 12:40:00,25.57,25.64,25.53,25.64,45345.0,25.57,25.64,25.53,25.64,45345.0
2025-03-24 12:50:00,25.64,25.65,25.53,25.55,39338.0,25.64,25.65,25.53,25.55,39338.0
2025-03-24 13:00:00,25.52,25.56,25.48,25.53,88678.0,25.52,25.56,25.48,25.53,88678.0
2025-03-24 13:10:00,25.53,25.53,25.41,25.41,53020.0,25.53,25.53,25.41,25.41,53020.0
2025-03-24 13:20:00,25.41,25.45,25.35,25.45,65760.0,25.41,25.45,25.35,25.45,65760.0
2025-03-24 13:30:00,25.44,25.46,25.4,25.45,28206.0,25.44,25.46,25.4,25.45,28206.0
2025-03-24 13:40:00,25.45,25.57,25.45,25.57,58907.0,25.45,25.57,25.45,25.57,58907.0
2025-03-24 13:50:00,25.57,25.58,25.51,25.53,42412.0,25.57,25.58,25.51,25.53,42412.0
2025-03-24 14:00:00,25.53,25.59,25.51,25.55,39685.0,25.53,25.59,25.51,25.55,39685.0
2025-03-24 14:10:00,25.56,25.56,25.51,25.51,23640.0,25.56,25.56,25.51,25.51,23640.0
2025-03-24 14:20:00,25.51,25.58,25.51,25.53,43186.0,25.51,25.58,25.51,25.53,43186.0
2025-03-24 14:30:00,25.54,25.56,25.47,25.53,45002.0,25.54,25.56,25.47,25.53,45002.0
2025-03-24 14:40:00,25.52,25.57,25.52,25.55,28970.0,25.52,25.57,25.52,25.55,28970.0
2025-03-24 14:50:00,25.53,25.59,25.53,25.56,36909.0,25.53,25.59,25.53,25.56,36909.0
2025-03-24 15:00:00,25.56,25.56,25.5,25.51,28291.0,25.56,25.56,25.5,25.51,28291.0
2025-03-24 15:10:00,25.51,25.55,25.5,25.52,29188.0,25.51,25.55,25.5,25.52,29188.0
2025-03-24 15:20:00,25.51,25.55,25.5,25.52,44925.0,25.51,25.55,25.5,25.52,44925.0
2025-03-24 15:30:00,25.51,25.56,25.45,25.47,84451.0,25.51,25.56,25.45,25.47,84451.0
2025-03-24 15:40:00,25.47,25.5,25.42,25.43,125012.0,25.47,25.5,25.42,25.43,125012.0
2025-03-24 15:50:00,25.43,25.61,25.4,25.58,385526.0,25.43,25.61,25.4,25.58,385526.0
2025-03-25 09:30:00,25.7,25.74,25.52,25.56,183343.0,25.7,25.74,25.52,25.56,183343.0
2025-03-25 09:40:00,25.58,25.77,25.46,25.49,160643.0,25.58,25.77,25.46,25.49,160643.0
2025-03-25 09:50:00,25.51,25.61,25.43,25.48,106602.0,25.51,25.61,25.43,25.48,106602.0
2025-03-25 10:00:00,25.5,25.59,25.37,25.57,86195.0,25.5,25.59,25.37,25.57,86195.0
2025-03-25 10:10:00,25.56,25.65,25.51,25.53,64936.0,25.56,25.65,25.51,25.53,64936.0
2025-03-25 10:20:00,25.53,25.54,25.44,25.54,52790.0,25.53,25.54,25.44,25.54,52790.0
2025-03-25 10:30:00,25.52,25.56,25.47,25.56,37379.0,25.52,25.56,25.47,25.56,37379.0
2025-03-25 10:40:00,25.56,25.64,25.5,25.51,58376.0,25.56,25.64,25.5,25.51,58376.0
2025-03-25 10:50:00,25.51,25.54,25.37,25.39,106864.0,25.51,25.54,25.37,25.39,106864.0
2025-03-25 11:00:00,25.39,25.47,25.32,25.35,43662.0,25.39,25.47,25.32,25.35,43662.0
2025-03-25 11:10:00,25.37,25.37,25.16,25.2,143153.0,25.37,25.37,25.16,25.2,143153.0
2025-03-25 11:20:00,25.2,25.25,25.08,25.12,122294.0,25.2,25.25,25.08,25.12,122294.0
2025-03-25 11:30:00,25.12,25.13,24.99,25.11,112045.0,25.12,25.13,24.99,25.11,112045.0
2025-03-25 11:40:00,25.13,25.2,25.09,25.14,59238.0,25.13,25.2,25.09,25.14,59238.0
2025-03-25 11:50:00,25.13,25.19,25.07,25.09,51441.0,25.13,25.19,25.07,25.09,51441.0
2025-03-25 12:00:00,25.1,25.16,25.06,25.16,31737.0,25.1,25.16,25.06,25.16,31737.0
2025-03-25 12:10:00,25.13,25.23,25.12,25.23,58627.0,25.13,25.23,25.12,25.23,58627.0
2025-03-25 12:20:00,25.2,25.38,25.19,25.32,98165.0,25.2,25.38,25.19,25.32,98165.0
2025-03-25 12:30:00,25.32,25.34,25.21,25.33,42706.0,25.32,25.34,25.21,25.33,42706.0
2025-03-25 12:40:00,25.33,25.36,25.31,25.34,40591.0,25.33,25.36,25.31,25.34,40591.0
2025-03-25 12:50:00,25.32,25.36,25.2,25.23,76676.0,25.32,25.36,25.2,25.23,76676.0
2025-03-25 13:00:00,25.21,25.32,25.21,25.32,47640.0,25.21,25.32,25.21,25.32,47640.0
2025-03-25 13:10:00,25.33,25.39,25.24,25.25,61939.0,25.33,25.39,25.24,25.25,61939.0
2025-03-25 13:20:00,25.25,25.29,25.19,25.19,71543.0,25.25,25.29,25.19,25.19,71543.0
2025-03-25 13:30:00,25.19,25.27,25.19,25.24,61832.0,25.19,25.27,25.19,25.24,61832.0
2025-03-25 13:40:00,25.24,25.31,25.23,25.3,43728.0,25.24,25.31,25.23,25.3,43728.0
2025-03-25 13:50:00,25.28,25.29,25.21,25.26,34295.0,25.28,25.29,25.21,25.26,34295.0
2025-03-25 14:00:00,25.25,25.29,25.22,25.25,27097.0,25.25,25.29,25.22,25.25,27097.0
2025-03-25 14:10:00,25.25,25.3,25.21,25.27,48661.0,25.25,25.3,25.21,25.27,48661.0
2025-03-25 14:20:00,25.28,25.34,25.26,25.29,70105.0,25.28,25.34,25.26,25.29,70105.0
2025-03-25 14:30:00,25.28,25.32,25.24,25.28,62065.0,25.28,25.32,25.24,25.28,62065.0
2025-03-25 14:40:00,25.29,25.3,25.23,25.28,42229.0,25.29,25.3,25.23,25.28,42229.0
2025-03-25 14:50:00,25.28,25.4,25.27,25.38,84940.0,25.28,25.4,25.27,25.38,84940.0
2025-03-25 15:00:00,25.37,25.5,25.35,25.5,152559.0,25.37,25.5,25.35,25.5,152559.0
2025-03-25 15:10:00,25.5,25.5,25.31,25.32,103513.0,25.5,25.5,25.31,25.32,103513.0
2025-03-25 15:20:00,25.33,25.49,25.3,25.47,142201.0,25.33,25.49,25.3,25.47,142201.0
2025-03-25 15:30:00,25.48,25.51,25.32,25.36,153953.0,25.48,25.51,25.32,25.36,153953.0
2025-03-25 15:40:00,25.37,25.5,25.35,25.45,207276.0,25.37,25.5,25.35,25.45,207276.0
2025-03-25 15:50:00,25.45,25.47,25.32,25.44,483426.0,25.45,25.47,25.32,25.44,483426.0
2025-03-26 09:30:00,28.84,28.98,27.32,27.63,4593300.0,28.84,28.98,27.32,27.63,4593300.0
2025-03-26 09:40:00,27.63,28.5,27.49,28.4,2200485.0,27.63,28.5,27.49,28.4,2200485.0
2025-03-26 09:50:00,28.38,28.73,27.7,28.06,2389323.0,28.38,28.73,27.7,28.06,2389323.0
2025-03-26 10:00:00,28.07,28.68,27.86,28.31,1469754.0,28.07,28.68,27.86,28.31,1469754.0
2025-03-26 10:10:00,28.32,29.37,28.16,29.11,2717444.0,28.32,29.37,28.16,29.11,2717444.0
2025-03-26 10:20:00,29.11,29.44,28.63,29.39,1822901.0,29.11,29.44,28.63,29.39,1822901.0
2025-03-26 10:30:00,29.34,29.43,28.96,29.17,1320292.0,29.34,29.43,28.96,29.17,1320292.0
2025-03-26 10:40:00,29.16,29.42,28.64,29.39,1349810.0,29.16,29.42,28.64,29.39,1349810.0
2025-03-26 10:50:00,29.39,29.8,29.15,29.39,1851384.0,29.39,29.8,29.15,29.39,1851384.0
2025-03-26 11:00:00,29.35,29.47,29.04,29.21,886656.0,29.35,29.47,29.04,29.21,886656.0
2025-03-26 11:10:00,29.2,29.59,29.07,29.45,790028.0,29.2,29.59,29.07,29.45,790028.0
2025-03-26 11:20:00,29.47,29.75,29.37,29.38,968790.0,29.47,29.75,29.37,29.38,968790.0
2025-03-26 11:30:00,29.4,29.58,29.26,29.58,701393.0,29.4,29.58,29.26,29.58,701393.0
2025-03-26 11:40:00,29.58,29.6,29.03,29.13,817900.0,29.58,29.6,29.03,29.13,817900.0
2025-03-26 11:50:00,29.15,29.28,28.76,29.12,874127.0,29.15,29.28,28.76,29.12,874127.0
2025-03-26 12:00:00,29.14,29.2,29.0,29.04,406117.0,29.14,29.2,29.0,29.04,406117.0
2025-03-26 12:10:00,29.01,29.02,28.61,28.84,639425.0,29.01,29.02,28.61,28.84,639425.0
2025-03-26 12:20:00,28.83,29.23,28.82,29.21,581371.0,28.83,29.23,28.82,29.21,581371.0
2025-03-26 12:30:00,29.22,29.39,29.21,29.33,512274.0,29.22,29.39,29.21,29.33,512274.0
2025-03-26 12:40:00,29.32,29.53,29.3,29.5,452673.0,29.32,29.53,29.3,29.5,452673.0
2025-03-26 12:50:00,29.51,29.63,29.27,29.37,743239.0,29.51,29.63,29.27,29.37,743239.0
2025-03-26 13:00:00,29.38,29.55,29.28,29.47,508261.0,29.38,29.55,29.28,29.47,508261.0
2025-03-26 13:10:00,29.48,29.52,29.13,29.14,578873.0,29.48,29.52,29.13,29.14,578873.0
2025-03-26 13:20:00,29.14,29.19,28.9,29.11,491143.0,29.14,29.19,28.9,29.11,491143.0
2025-03-26 13:30:00,29.11,29.17,28.86,28.92,307153.0,29.11,29.17,28.86,28.92,307153.0
2025-03-26 13:40:00,28.93,29.03,28.81,28.94,379058.0,28.93,29.03,28.81,28.94,379058.0
2025-03-26 13:50:00,28.93,28.98,28.35,28.51,635600.0,28.93,28.98,28.35,28.51,635600.0
2025-03-26 14:00:00,28.51,28.62,28.09,28.43,891922.0,28.51,28.62,28.09,28.43,891922.0
2025-03-26 14:10:00,28.43,28.5,27.86,27.95,863591.0,28.43,28.5,27.86,27.95,863591.0
2025-03-26 14:20:00,28.0,28.24,27.9,28.13,597281.0,28.0,28.24,27.9,28.13,597281.0
2025-03-26 14:30:00,28.14,28.22,27.9,27.97,491738.0,28.14,28.22,27.9,27.97,491738.0
2025-03-26 14:40:00,27.99,28.03,27.68,27.8,579013.0,27.99,28.03,27.68,27.8,579013.0
2025-03-26 14:50:00,27.83,28.1,27.82,28.1,384151.0,27.83,28.1,27.82,28.1,384151.0
2025-03-26 15:00:00,28.1,28.39,28.06,28.14,577566.0,28.1,28.39,28.06,28.14,577566.0
2025-03-26 15:10:00,28.16,28.2,27.98,28.2,396555.0,28.16,28.2,27.98,28.2,396555.0
2025-03-26 15:20:00,28.21,28.64,28.07,28.5,410201.0,28.21,28.64,28.07,28.5,410201.0
2025-03-26 15:30:00,28.53,28.55,28.33,28.37,368811.0,28.53,28.55,28.33,28.37,368811.0
2025-03-26 15:40:00,28.37,28.51,28.22,28.34,303631.0,28.37,28.51,28.22,28.34,303631.0
2025-03-26 15:50:00,28.36,28.52,28.2,28.39,782176.0,28.36,28.52,28.2,28.39,782176.0
2025-03-27 09:30:00,25.87,26.28,24.89,24.92,3430914.0,25.87,26.28,24.89,24.92,3430914.0
2025-03-27 09:40:00,24.93,25.16,24.55,24.7,2274273.0,24.93,25.16,24.55,24.7,2274273.0
2025-03-27 09:50:00,24.69,25.08,24.51,24.55,1431890.0,24.69,25.08,24.51,24.55,1431890.0
2025-03-27 10:00:00,24.56,25.01,24.53,24.74,1318556.0,24.56,25.01,24.53,24.74,1318556.0
2025-03-27 10:10:00,24.73,25.13,24.63,25.06,1071549.0,24.73,25.13,24.63,25.06,1071549.0
2025-03-27 10:20:00,25.07,25.09,24.75,24.94,757010.0,25.07,25.09,24.75,24.94,757010.0
2025-03-27 10:30:00,24.92,25.03,24.79,24.91,770641.0,24.92,25.03,24.79,24.91,770641.0
2025-03-27 10:40:00,24.91,25.13,24.86,24.99,783914.0,24.91,25.13,24.86,24.99,783914.0
2025-03-27 10:50:00,24.99,25.17,24.96,25.14,609530.0,24.99,25.17,24.96,25.14,609530.0
2025-03-27 11:00:00,25.14,25.16,24.7,24.73,1118169.0,25.14,25.16,24.7,24.73,1118169.0
2025-03-27 11:10:00,24.73,24.74,24.33,24.47,1231138.0,24.73,24.74,24.33,24.47,1231138.0
2025-03-27 11:20:00,24.46,24.5,24.18,24.21,789816.0,24.46,24.5,24.18,24.21,789816.0
2025-03-27 11:30:00,24.21,24.29,24.04,24.04,1119317.0,24.21,24.29,24.04,24.04,1119317.0
2025-03-27 11:40:00,24.05,24.05,23.7,23.98,1569480.0,24.05,24.05,23.7,23.98,1569480.0
2025-03-27 11:50:00,23.98,24.0,23.89,23.95,734874.0,23.98,24.0,23.89,23.95,734874.0
2025-03-27 12:00:00,23.95,24.19,23.86,24.13,889977.0,23.95,24.19,23.86,24.13,889977.0
2025-03-27 12:10:00,24.13,24.13,23.87,23.87,522494.0,24.13,24.13,23.87,23.87,522494.0
2025-03-27 12:20:00,23.87,23.95,23.32,23.33,1394641.0,23.87,23.95,23.32,23.33,1394641.0
2025-03-27 12:30:00,23.33,23.4,23.11,23.2,1918935.0,23.33,23.4,23.11,23.2,1918935.0
2025-03-27 12:40:00,23.2,23.21,22.81,22.83,2108150.0,23.2,23.21,22.81,22.83,2108150.0
2025-03-27 12:50:00,22.83,23.15,22.8,23.03,1813148.0,22.83,23.15,22.8,23.03,1813148.0
2025-03-27 13:00:00,23.03,23.03,21.9,22.01,5756248.0,23.03,23.03,21.9,22.01,5756248.0
2025-03-27 13:10:00,22.01,22.24,21.8,21.89,3152707.0,22.01,22.24,21.8,21.89,3152707.0
2025-03-27 13:20:00,21.89,21.93,21.66,21.77,2885666.0,21.89,21.93,21.66,21.77,2885666.0
2025-03-27 13:30:00,21.76,21.81,21.32,21.35,3470291.0,21.76,21.81,21.32,21.35,3470291.0
2025-03-27 13:40:00,21.35,21.57,21.16,21.35,3766550.0,21.35,21.57,21.16,21.35,3766550.0
2025-03-27 13:50:00,21.36,21.7,21.24,21.32,2924821.0,21.36,21.7,21.24,21.32,2924821.0
2025-03-27 14:00:00,21.32,21.64,21.24,21.59,2810259.0,21.32,21.64,21.24,21.59,2810259.0
2025-03-27 14:10:00,21.6,21.78,21.46,21.46,3320917.0,21.6,21.78,21.46,21.46,3320917.0
2025-03-27 14:20:00,21.46,21.55,21.28,21.29,2105058.0,21.46,21.55,21.28,21.29,2105058.0
2025-03-27 14:30:00,21.29,21.49,21.26,21.48,1754287.0,21.29,21.49,21.26,21.48,1754287.0
2025-03-27 14:40:00,21.49,21.89,21.48,21.72,2459414.0,21.49,21.89,21.48,21.72,2459414.0
2025-03-27 14:50:00,21.71,21.82,21.65,21.71,2380819.0,21.71,21.82,21.65,21.71,2380819.0
2025-03-27 15:00:00,21.71,21.71,21.43,21.54,2179038.0,21.71,21.71,21.43,21.54,2179038.0
2025-03-27 15:10:00,21.54,21.63,21.44,21.51,1888663.0,21.54,21.63,21.44,21.51,1888663.0
2025-03-27 15:20:00,21.5,21.95,21.48,21.93,2506503.0,21.5,21.95,21.48,21.93,2506503.0
2025-03-27 15:30:00,21.95,22.16,21.82,21.84,3447777.0,21.95,22.16,21.82,21.84,3447777.0
2025-03-27 15:40:00,21.84,21.97,21.7,21.96,3106741.0,21.84,21.97,21.7,21.96,3106741.0
2025-03-27 15:50:00,21.96,22.1,21.78,22.09,5926222.0,21.96,22.1,21.78,22.09,5926222.0
2025-03-28 09:30:00,21.89,22.79,21.87,22.75,2542304.0,21.89,22.79,21.87,22.75,2542304.0
2025-03-28 09:40:00,22.74,22.75,22.35,22.59,1152053.0,22.74,22.75,22.35,22.59,1152053.0
2025-03-28 09:50:00,22.59,22.61,22.08,22.48,1308062.0,22.59,22.61,22.08,22.48,1308062.0
2025-03-28 10:00:00,22.48,22.61,22.12,22.24,854679.0,22.48,22.61,22.12,22.24,854679.0
2025-03-28 10:10:00,22.23,22.28,22.04,22.19,614225.0,22.23,22.28,22.04,22.19,614225.0
2025-03-28 10:20:00,22.19,22.35,21.95,22.0,624404.0,22.19,22.35,21.95,22.0,624404.0
2025-03-28 10:30:00,22.0,22.07,21.74,22.03,591026.0,22.0,22.07,21.74,22.03,591026.0
2025-03-28 10:40:00,22.03,22.11,21.93,22.06,465709.0,22.03,22.11,21.93,22.06,465709.0
2025-03-28 10:50:00,22.06,22.28,22.01,22.14,518631.0,22.06,22.28,22.01,22.14,518631.0
2025-03-28 11:00:00,22.14,22.35,22.11,22.31,395329.0,22.14,22.35,22.11,22.31,395329.0
2025-03-28 11:10:00,22.3,22.61,22.3,22.52,687018.0,22.3,22.61,22.3,22.52,687018.0
2025-03-28 11:20:00,22.53,22.64,22.31,22.35,604722.0,22.53,22.64,22.31,22.35,604722.0
2025-03-28 11:30:00,22.34,22.45,22.26,22.42,345117.0,22.34,22.45,22.26,22.42,345117.0
2025-03-28 11:40:00,22.43,22.49,22.35,22.43,365423.0,22.43,22.49,22.35,22.43,365423.0
2025-03-28 11:50:00,22.43,22.6,22.4,22.5,339868.0,22.43,22.6,22.4,22.5,339868.0
2025-03-28 12:00:00,22.5,22.65,22.22,22.22,411016.0,22.5,22.65,22.22,22.22,411016.0
2025-03-28 12:10:00,22.23,22.38,22.2,22.28,326326.0,22.23,22.38,22.2,22.28,326326.0
2025-03-28 12:20:00,22.27,22.28,22.06,22.16,608234.0,22.27,22.28,22.06,22.16,608234.0
2025-03-28 12:30:00,22.16,22.22,22.07,22.08,217897.0,22.16,22.22,22.07,22.08,217897.0
2025-03-28 12:40:00,22.09,22.09,22.0,22.02,501884.0,22.09,22.09,22.0,22.02,501884.0
2025-03-28 12:50:00,22.02,22.1,21.9,22.08,268736.0,22.02,22.1,21.9,22.08,268736.0
2025-03-28 13:00:00,22.08,22.21,22.06,22.13,203634.0,22.08,22.21,22.06,22.13,203634.0
2025-03-28 13:10:00,22.13,22.13,21.95,22.03,335375.0,22.13,22.13,21.95,22.03,335375.0
2025-03-28 13:20:00,22.05,22.27,22.01,22.22,262027.0,22.05,22.27,22.01,22.22,262027.0
2025-03-28 13:30:00,22.21,22.32,22.16,22.18,227614.0,22.21,22.32,22.16,22.18,227614.0
2025-03-28 13:40:00,22.18,22.26,22.11,22.16,121097.0,22.18,22.26,22.11,22.16,121097.0
2025-03-28 13:50:00,22.17,22.33,22.16,22.25,174531.0,22.17,22.33,22.16,22.25,174531.0
2025-03-28 14:00:00,22.24,22.4,22.24,22.33,235301.0,22.24,22.4,22.24,22.33,235301.0
2025-03-28 14:10:00,22.32,22.42,22.22,22.41,249090.0,22.32,22.42,22.22,22.41,249090.0
2025-03-28 14:20:00,22.41,22.43,22.22,22.25,140243.0,22.41,22.43,22.22,22.25,140243.0
2025-03-28 14:30:00,22.25,22.26,22.06,22.11,211203.0,22.25,22.26,22.06,22.11,211203.0
2025-03-28 14:40:00,22.12,22.16,22.08,22.11,191391.0,22.12,22.16,22.08,22.11,191391.0
2025-03-28 14:50:00,22.11,22.13,22.04,22.09,262013.0,22.11,22.13,22.04,22.09,262013.0
2025-03-28 15:00:00,22.09,22.09,21.86,21.92,376830.0,22.09,22.09,21.86,21.92,376830.0
2025-03-28 15:10:00,21.92,21.92,21.74,21.83,364996.0,21.92,21.92,21.74,21.83,364996.0
2025-03-28 15:20:00,21.82,21.91,21.75,21.76,261680.0,21.82,21.91,21.75,21.76,261680.0
2025-03-28 15:30:00,21.76,21.84,21.7,21.83,374106.0,21.76,21.84,21.7,21.83,374106.0
2025-03-28 15:40:00,21.83,22.0,21.83,21.93,556374.0,21.83,22.0,21.83,21.93,556374.0
2025-03-28 15:50:00,21.93,21.93,21.73,21.74,735830.0,21.93,21.93,21.73,21.74,735830.0
2025-03-31 09:30:00,21.4,21.44,20.92,21.15,1060924.0,21.4,21.44,20.92,21.15,1060924.0
2025-03-31 09:40:00,21.14,21.15,20.73,20.89,734985.0,21.14,21.15,20.73,20.89,734985.0
2025-03-31 09:50:00,20.89,21.29,20.85,21.17,538455.0,20.89,21.29,20.85,21.17,538455.0
2025-03-31 10:00:00,21.19,21.33,21.14,21.18,229217.0,21.19,21.33,21.14,21.18,229217.0
2025-03-31 10:10:00,21.2,21.23,21.01,21.02,234053.0,21.2,21.23,21.01,21.02,234053.0
2025-03-31 10:20:00,21.03,21.08,20.85,20.87,269124.0,21.03,21.08,20.85,20.87,269124.0
2025-03-31 10:30:00,20.87,20.98,20.85,20.91,293896.0,20.87,20.98,20.85,20.91,293896.0
2025-03-31 10:40:00,20.91,20.99,20.86,20.94,153029.0,20.91,20.99,20.86,20.94,153029.0
2025-03-31 10:50:00,20.94,21.18,20.93,21.15,238958.0,20.94,21.18,20.93,21.15,238958.0
2025-03-31 11:00:00,21.16,21.48,21.14,21.41,334491.0,21.16,21.48,21.14,21.41,334491.0
2025-03-31 11:10:00,21.42,21.59,21.37,21.41,367179.0,21.42,21.59,21.37,21.41,367179.0
2025-03-31 11:20:00,21.39,21.81,21.39,21.75,365306.0,21.39,21.81,21.39,21.75,365306.0
2025-03-31 11:30:00,21.74,21.8,21.61,21.77,214785.0,21.74,21.8,21.61,21.77,214785.0
2025-03-31 11:40:00,21.75,21.99,21.72,21.92,263039.0,21.75,21.99,21.72,21.92,263039.0
2025-03-31 11:50:00,21.93,21.99,21.8,21.85,193616.0,21.93,21.99,21.8,21.85,193616.0
2025-03-31 12:00:00,21.85,21.98,21.64,21.66,198600.0,21.85,21.98,21.64,21.66,198600.0
2025-03-31 12:10:00,21.67,21.84,21.6,21.81,180372.0,21.67,21.84,21.6,21.81,180372.0
2025-03-31 12:20:00,21.83,21.94,21.78,21.94,145259.0,21.83,21.94,21.78,21.94,145259.0
2025-03-31 12:30:00,21.93,21.95,21.85,21.93,121736.0,21.93,21.95,21.85,21.93,121736.0
2025-03-31 12:40:00,21.91,22.14,21.91,22.03,240857.0,21.91,22.14,21.91,22.03,240857.0
2025-03-31 12:50:00,22.01,22.06,21.94,22.01,115625.0,22.01,22.06,21.94,22.01,115625.0
2025-03-31 13:00:00,21.98,22.17,21.91,22.15,163061.0,21.98,22.17,21.91,22.15,163061.0
2025-03-31 13:10:00,22.15,22.27,22.12,22.15,219701.0,22.15,22.27,22.12,22.15,219701.0
2025-03-31 13:20:00,22.17,22.2,22.06,22.14,195798.0,22.17,22.2,22.06,22.14,195798.0
2025-03-31 13:30:00,22.15,22.16,21.93,21.98,120417.0,22.15,22.16,21.93,21.98,120417.0
2025-03-31 13:40:00,21.99,22.0,21.71,21.82,205401.0,21.99,22.0,21.71,21.82,205401.0
2025-03-31 13:50:00,21.82,21.91,21.75,21.8,223795.0,21.82,21.91,21.75,21.8,223795.0
2025-03-31 14:00:00,21.8,22.15,21.79,22.13,127477.0,21.8,22.15,21.79,22.13,127477.0
2025-03-31 14:10:00,22.14,22.33,22.13,22.31,172439.0,22.14,22.33,22.13,22.31,172439.0
2025-03-31 14:20:00,22.32,22.37,22.24,22.37,258925.0,22.32,22.37,22.24,22.37,258925.0
2025-03-31 14:30:00,22.38,22.52,22.31,22.32,196442.0,22.38,22.52,22.31,22.32,196442.0
2025-03-31 14:40:00,22.32,22.47,22.3,22.46,182960.0,22.32,22.47,22.3,22.46,182960.0
2025-03-31 14:50:00,22.46,22.59,22.41,22.46,178786.0,22.46,22.59,22.41,22.46,178786.0
2025-03-31 15:00:00,22.46,22.63,22.41,22.49,230973.0,22.46,22.63,22.41,22.49,230973.0
2025-03-31 15:10:00,22.49,22.57,22.37,22.49,171079.0,22.49,22.57,22.37,22.49,171079.0
2025-03-31 15:20:00,22.49,22.52,22.24,22.27,219085.0,22.49,22.52,22.24,22.27,219085.0
2025-03-31 15:30:00,22.27,22.5,22.24,22.28,240795.0,22.27,22.5,22.24,22.28,240795.0
2025-03-31 15:40:00,22.29,22.36,22.11,22.33,429534.0,22.29,22.36,22.11,22.33,429534.0
2025-03-31 15:50:00,22.31,22.35,22.17,22.34,710419.0,22.31,22.35,22.17,22.34,710419.0
2025-04-01 09:30:00,22.76,22.8,22.37,22.5,758543.0,22.76,22.8,22.37,22.5,758543.0
2025-04-01 09:40:00,22.5,22.7,22.37,22.67,296441.0,22.5,22.7,22.37,22.67,296441.0
2025-04-01 09:50:00,22.65,22.69,22.48,22.6,240582.0,22.65,22.69,22.48,22.6,240582.0
2025-04-01 10:00:00,22.58,22.64,22.38,22.46,172858.0,22.58,22.64,22.38,22.46,172858.0
2025-04-01 10:10:00,22.45,22.47,22.06,22.14,665383.0,22.45,22.47,22.06,22.14,665383.0
2025-04-01 10:20:00,22.12,22.25,21.95,22.21,277303.0,22.12,22.25,21.95,22.21,277303.0
2025-04-01 10:30:00,22.19,22.4,22.15,22.29,160476.0,22.19,22.4,22.15,22.29,160476.0
2025-04-01 10:40:00,22.27,22.5,22.25,22.44,170259.0,22.27,22.5,22.25,22.44,170259.0
2025-04-01 10:50:00,22.41,22.64,22.41,22.62,136036.0,22.41,22.64,22.41,22.62,136036.0
2025-04-01 11:00:00,22.6,22.78,22.55,22.75,242077.0,22.6,22.78,22.55,22.75,242077.0
2025-04-01 11:10:00,22.73,23.02,22.68,22.87,340197.0,22.73,23.02,22.68,22.87,340197.0
2025-04-01 11:20:00,22.86,22.91,22.77,22.77,234951.0,22.86,22.91,22.77,22.77,234951.0
2025-04-01 11:30:00,22.77,22.94,22.74,22.89,124368.0,22.77,22.94,22.74,22.89,124368.0
2025-04-01 11:40:00,22.89,23.01,22.86,23.01,175163.0,22.89,23.01,22.86,23.01,175163.0
2025-04-01 11:50:00,23.02,23.13,22.96,23.07,278028.0,23.02,23.13,22.96,23.07,278028.0
2025-04-01 12:00:00,23.07,23.07,22.9,23.01,212238.0,23.07,23.07,22.9,23.01,212238.0
2025-04-01 12:10:00,23.0,23.19,22.96,23.19,190525.0,23.0,23.19,22.96,23.19,190525.0
2025-04-01 12:20:00,23.18,23.25,22.87,22.92,262316.0,23.18,23.25,22.87,22.92,262316.0
2025-04-01 12:30:00,22.92,22.98,22.76,22.81,213501.0,22.92,22.98,22.76,22.81,213501.0
2025-04-01 12:40:00,22.8,22.82,22.62,22.73,175358.0,22.8,22.82,22.62,22.73,175358.0
2025-04-01 12:50:00,22.73,22.82,22.65,22.69,184144.0,22.73,22.82,22.65,22.69,184144.0
2025-04-01 13:00:00,22.69,22.74,22.65,22.7,148511.0,22.69,22.74,22.65,22.7,148511.0
2025-04-01 13:10:00,22.71,22.79,22.67,22.68,103490.0,22.71,22.79,22.67,22.68,103490.0
2025-04-01 13:20:00,22.69,22.75,22.67,22.73,131278.0,22.69,22.75,22.67,22.73,131278.0
2025-04-01 13:30:00,22.73,22.95,22.72,22.92,127364.0,22.73,22.95,22.72,22.92,127364.0
2025-04-01 13:40:00,22.93,22.97,22.77,22.81,120254.0,22.93,22.97,22.77,22.81,120254.0
2025-04-01 13:50:00,22.81,23.06,22.8,22.96,165720.0,22.81,23.06,22.8,22.96,165720.0
2025-04-01 14:00:00,22.96,22.98,22.84,22.84,94674.0,22.96,22.98,22.84,22.84,94674.0
2025-04-01 14:10:00,22.84,22.85,22.68,22.69,125000.0,22.84,22.85,22.68,22.69,125000.0
2025-04-01 14:20:00,22.69,22.71,22.54,22.57,132579.0,22.69,22.71,22.54,22.57,132579.0
2025-04-01 14:30:00,22.57,22.65,22.51,22.57,166878.0,22.57,22.65,22.51,22.57,166878.0
2025-04-01 14:40:00,22.57,22.58,22.48,22.5,140435.0,22.57,22.58,22.48,22.5,140435.0
2025-04-01 14:50:00,22.5,22.58,22.45,22.56,72277.0,22.5,22.58,22.45,22.56,72277.0
2025-04-01 15:00:00,22.56,22.63,22.51,22.53,204382.0,22.56,22.63,22.51,22.53,204382.0
2025-04-01 15:10:00,22.53,22.57,22.5,22.55,70001.0,22.53,22.57,22.5,22.55,70001.0
2025-04-01 15:20:00,22.55,22.69,22.52,22.65,150432.0,22.55,22.69,22.52,22.65,150432.0
2025-04-01 15:30:00,22.64,22.78,22.6,22.69,149957.0,22.64,22.78,22.6,22.69,149957.0
2025-04-01 15:40:00,22.68,22.73,22.56,22.62,203933.0,22.68,22.73,22.56,22.62,203933.0
2025-04-01 15:50:00,22.62,22.64,22.42,22.63,591557.0,22.62,22.64,22.42,22.63,591557.0
2025-04-02 09:30:00,22.49,22.74,22.25,22.65,579427.0,22.49,22.74,22.25,22.65,579427.0
2025-04-02 09:40:00,22.68,22.98,22.57,22.96,241223.0,22.68,22.98,22.57,22.96,241223.0
2025-04-02 09:50:00,22.99,23.02,22.78,22.82,264513.0,22.99,23.02,22.78,22.82,264513.0
2025-04-02 10:00:00,22.81,23.02,22.66,22.7,290323.0,22.81,23.02,22.66,22.7,290323.0
2025-04-02 10:10:00,22.69,22.74,22.63,22.69,176579.0,22.69,22.74,22.63,22.69,176579.0
2025-04-02 10:20:00,22.71,22.73,22.55,22.66,381285.0,22.71,22.73,22.55,22.66,381285.0
2025-04-02 10:30:00,22.66,22.7,22.54,22.6,108430.0,22.66,22.7,22.54,22.6,108430.0
2025-04-02 10:40:00,22.61,22.62,22.51,22.58,77715.0,22.61,22.62,22.51,22.58,77715.0
2025-04-02 10:50:00,22.57,22.59,22.44,22.46,131362.0,22.57,22.59,22.44,22.46,131362.0
2025-04-02 11:00:00,22.49,22.5,22.27,22.35,338052.0,22.49,22.5,22.27,22.35,338052.0
2025-04-02 11:10:00,22.35,22.51,22.27,22.5,161565.0,22.35,22.51,22.27,22.5,161565.0
2025-04-02 11:20:00,22.51,22.64,22.49,22.57,198389.0,22.51,22.64,22.49,22.57,198389.0
2025-04-02 11:30:00,22.59,22.71,22.57,22.68,146304.0,22.59,22.71,22.57,22.68,146304.0
2025-04-02 11:40:00,22.67,22.73,22.6,22.68,101100.0,22.67,22.73,22.6,22.68,101100.0
2025-04-02 11:50:00,22.68,22.74,22.65,22.73,75355.0,22.68,22.74,22.65,22.73,75355.0
2025-04-02 12:00:00,22.72,22.73,22.66,22.69,46697.0,22.72,22.73,22.66,22.69,46697.0
2025-04-02 12:10:00,22.69,22.75,22.66,22.72,43888.0,22.69,22.75,22.66,22.72,43888.0
2025-04-02 12:20:00,22.72,22.75,22.67,22.69,85857.0,22.72,22.75,22.67,22.69,85857.0
2025-04-02 12:30:00,22.73,22.75,22.6,22.67,69079.0,22.73,22.75,22.6,22.67,69079.0
2025-04-02 12:40:00,22.68,22.78,22.63,22.77,70805.0,22.68,22.78,22.63,22.77,70805.0
2025-04-02 12:50:00,22.78,22.8,22.68,22.72,80648.0,22.78,22.8,22.68,22.72,80648.0
2025-04-02 13:00:00,22.72,22.78,22.68,22.78,87586.0,22.72,22.78,22.68,22.78,87586.0
2025-04-02 13:10:00,22.77,22.88,22.77,22.8,131982.0,22.77,22.88,22.77,22.8,131982.0
2025-04-02 13:20:00,22.8,22.86,22.73,22.79,83420.0,22.8,22.86,22.73,22.79,83420.0
2025-04-02 13:30:00,22.82,22.82,22.56,22.59,118895.0,22.82,22.82,22.56,22.59,118895.0
2025-04-02 13:40:00,22.6,22.62,22.42,22.44,130476.0,22.6,22.62,22.42,22.44,130476.0
2025-04-02 13:50:00,22.43,22.57,22.38,22.5,157130.0,22.43,22.57,22.38,22.5,157130.0
2025-04-02 14:00:00,22.52,22.53,22.34,22.41,101138.0,22.52,22.53,22.34,22.41,101138.0
2025-04-02 14:10:00,22.4,22.58,22.35,22.45,246654.0,22.4,22.58,22.35,22.45,246654.0
2025-04-02 14:20:00,22.46,22.46,22.31,22.31,100645.0,22.46,22.46,22.31,22.31,100645.0
2025-04-02 14:30:00,22.31,22.44,22.29,22.43,186816.0,22.31,22.44,22.29,22.43,186816.0
2025-04-02 14:40:00,22.44,22.49,22.42,22.49,66889.0,22.44,22.49,22.42,22.49,66889.0
2025-04-02 14:50:00,22.48,22.49,22.29,22.29,79089.0,22.48,22.49,22.29,22.29,79089.0
2025-04-02 15:00:00,22.3,22.41,22.3,22.38,69716.0,22.3,22.41,22.3,22.38,69716.0
2025-04-02 15:10:00,22.39,22.45,22.34,22.35,101219.0,22.39,22.45,22.34,22.35,101219.0
2025-04-02 15:20:00,22.35,22.42,22.32,22.4,105694.0,22.35,22.42,22.32,22.4,105694.0
2025-04-02 15:30:00,22.39,22.56,22.35,22.51,171815.0,22.39,22.56,22.35,22.51,171815.0
2025-04-02 15:40:00,22.51,22.66,22.48,22.62,92694.0,22.51,22.66,22.48,22.62,92694.0
2025-04-02 15:50:00,22.61,22.68,22.52,22.68,427046.0,22.61,22.68,22.52,22.68,427046.0
2025-04-03 09:30:00,21.6,21.73,21.26,21.72,624859.0,21.6,21.73,21.26,21.72,624859.0
2025-04-03 09:40:00,21.72,21.75,21.52,21.55,393684.0,21.72,21.75,21.52,21.55,393684.0
2025-04-03 09:50:00,21.54,21.78,21.53,21.6,337508.0,21.54,21.78,21.53,21.6,337508.0
2025-04-03 10:00:00,21.59,21.63,21.35,21.36,386837.0,21.59,21.63,21.35,21.36,386837.0
2025-04-03 10:10:00,21.38,21.42,21.21,21.37,523504.0,21.38,21.42,21.21,21.37,523504.0
2025-04-03 10:20:00,21.36,21.44,21.29,21.36,220397.0,21.36,21.44,21.29,21.36,220397.0
2025-04-03 10:30:00,21.34,21.47,21.33,21.42,280660.0,21.34,21.47,21.33,21.42,280660.0
2025-04-03 10:40:00,21.43,21.46,21.3,21.32,257872.0,21.43,21.46,21.3,21.32,257872.0
2025-04-03 10:50:00,21.32,21.42,21.27,21.33,169125.0,21.32,21.42,21.27,21.33,169125.0
2025-04-03 11:00:00,21.32,21.37,21.26,21.28,118037.0,21.32,21.37,21.26,21.28,118037.0
2025-04-03 11:10:00,21.28,21.44,21.27,21.41,102999.0,21.28,21.44,21.27,21.41,102999.0
2025-04-03 11:20:00,21.39,21.42,21.31,21.35,162297.0,21.39,21.42,21.31,21.35,162297.0
2025-04-03 11:30:00,21.35,21.45,21.34,21.42,142312.0,21.35,21.45,21.34,21.42,142312.0
2025-04-03 11:40:00,21.43,21.45,21.23,21.29,188564.0,21.43,21.45,21.23,21.29,188564.0
2025-04-03 11:50:00,21.28,21.36,21.21,21.29,100109.0,21.28,21.36,21.21,21.29,100109.0
2025-04-03 12:00:00,21.28,21.34,21.25,21.26,82883.0,21.28,21.34,21.25,21.26,82883.0
2025-04-03 12:10:00,21.26,21.39,21.25,21.38,109543.0,21.26,21.39,21.25,21.38,109543.0
2025-04-03 12:20:00,21.37,21.59,21.35,21.57,159131.0,21.37,21.59,21.35,21.57,159131.0
2025-04-03 12:30:00,21.56,21.61,21.47,21.61,83982.0,21.56,21.61,21.47,21.61,83982.0
2025-04-03 12:40:00,21.61,21.68,21.56,21.61,162015.0,21.61,21.68,21.56,21.61,162015.0
2025-04-03 12:50:00,21.6,21.64,21.5,21.62,398897.0,21.6,21.64,21.5,21.62,398897.0
2025-04-03 13:00:00,21.62,21.72,21.62,21.66,90965.0,21.62,21.72,21.62,21.66,90965.0
2025-04-03 13:10:00,21.63,21.67,21.59,21.6,59693.0,21.63,21.67,21.59,21.6,59693.0
2025-04-03 13:20:00,21.59,21.71,21.52,21.64,194446.0,21.59,21.71,21.52,21.64,194446.0
2025-04-03 13:30:00,21.64,21.69,21.6,21.66,74363.0,21.64,21.69,21.6,21.66,74363.0
2025-04-03 13:40:00,21.65,21.65,21.58,21.62,95478.0,21.65,21.65,21.58,21.62,95478.0
2025-04-03 13:50:00,21.63,21.63,21.52,21.54,268433.0,21.63,21.63,21.52,21.54,268433.0
2025-04-03 14:00:00,21.55,21.59,21.52,21.53,71198.0,21.55,21.59,21.52,21.53,71198.0
2025-04-03 14:10:00,21.55,21.55,21.39,21.42,112031.0,21.55,21.55,21.39,21.42,112031.0
2025-04-03 14:20:00,21.4,21.43,21.3,21.34,135052.0,21.4,21.43,21.3,21.34,135052.0
2025-04-03 14:30:00,21.35,21.41,21.31,21.38,131651.0,21.35,21.41,21.31,21.38,131651.0
2025-04-03 14:40:00,21.38,21.5,21.37,21.48,98170.0,21.38,21.5,21.37,21.48,98170.0
2025-04-03 14:50:00,21.49,21.53,21.41,21.45,72520.0,21.49,21.53,21.41,21.45,72520.0
2025-04-03 15:00:00,21.44,21.47,21.4,21.44,46533.0,21.44,21.47,21.4,21.44,46533.0
2025-04-03 15:10:00,21.43,21.44,21.3,21.37,88371.0,21.43,21.44,21.3,21.37,88371.0
2025-04-03 15:20:00,21.37,21.41,21.33,21.37,118685.0,21.37,21.41,21.33,21.37,118685.0
2025-04-03 15:30:00,21.37,21.38,21.22,21.25,231373.0,21.37,21.38,21.22,21.25,231373.0
2025-04-03 15:40:00,21.23,21.31,21.17,21.21,270851.0,21.23,21.31,21.17,21.21,270851.0
2025-04-03 15:50:00,21.21,21.21,21.08,21.1,527660.0,21.21,21.21,21.08,21.1,527660.0
2025-04-04 09:30:00,21.41,21.55,21.1,21.18,613839.0,21.41,21.55,21.1,21.18,613839.0
2025-04-04 09:40:00,21.18,21.4,21.0,21.31,499949.0,21.18,21.4,21.0,21.31,499949.0
2025-04-04 09:50:00,21.31,22.09,21.31,21.9,728080.0,21.31,22.09,21.31,21.9,728080.0
2025-04-04 10:00:00,21.9,22.15,21.7,21.73,724435.0,21.9,22.15,21.7,21.73,724435.0
2025-04-04 10:10:00,21.73,21.78,21.6,21.74,467517.0,21.73,21.78,21.6,21.74,467517.0
2025-04-04 10:20:00,21.73,21.77,21.47,21.51,369185.0,21.73,21.77,21.47,21.51,369185.0
2025-04-04 10:30:00,21.52,21.72,21.38,21.48,346234.0,21.52,21.72,21.38,21.48,346234.0
2025-04-04 10:40:00,21.47,21.51,20.9,20.93,460437.0,21.47,21.51,20.9,20.93,460437.0
2025-04-04 10:50:00,20.92,21.46,20.78,21.43,547902.0,20.92,21.46,20.78,21.43,547902.0
2025-04-04 11:00:00,21.42,21.95,21.35,21.73,427566.0,21.42,21.95,21.35,21.73,427566.0
2025-04-04 11:10:00,21.74,22.38,21.7,22.16,630213.0,21.74,22.38,21.7,22.16,630213.0
2025-04-04 11:20:00,22.16,22.4,22.0,22.03,559950.0,22.16,22.4,22.0,22.03,559950.0
2025-04-04 11:30:00,22.03,22.23,21.86,22.04,452078.0,22.03,22.23,21.86,22.04,452078.0
2025-04-04 11:40:00,22.04,22.56,22.04,22.44,419207.0,22.04,22.56,22.04,22.44,419207.0
2025-04-04 11:50:00,22.44,22.48,22.22,22.29,239814.0,22.44,22.48,22.22,22.29,239814.0
2025-04-04 12:00:00,22.29,22.6,22.27,22.35,237933.0,22.29,22.6,22.27,22.35,237933.0
2025-04-04 12:10:00,22.35,22.54,22.21,22.29,143697.0,22.35,22.54,22.21,22.29,143697.0
2025-04-04 12:20:00,22.27,22.32,22.2,22.2,168397.0,22.27,22.32,22.2,22.2,168397.0
2025-04-04 12:30:00,22.21,22.31,22.04,22.3,173744.0,22.21,22.31,22.04,22.3,173744.0
2025-04-04 12:40:00,22.29,22.34,22.15,22.25,82789.0,22.29,22.34,22.15,22.25,82789.0
2025-04-04 12:50:00,22.22,22.41,22.2,22.3,128243.0,22.22,22.41,22.2,22.3,128243.0
2025-04-04 13:00:00,22.3,22.44,22.26,22.4,112433.0,22.3,22.44,22.26,22.4,112433.0
2025-04-04 13:10:00,22.38,22.41,22.19,22.3,135347.0,22.38,22.41,22.19,22.3,135347.0
2025-04-04 13:20:00,22.32,22.6,22.28,22.48,213160.0,22.32,22.6,22.28,22.48,213160.0
2025-04-04 13:30:00,22.47,22.79,22.39,22.73,322416.0,22.47,22.79,22.39,22.73,322416.0
2025-04-04 13:40:00,22.72,22.99,22.7,22.98,367187.0,22.72,22.99,22.7,22.98,367187.0
2025-04-04 13:50:00,22.99,23.02,22.74,23.02,263395.0,22.99,23.02,22.74,23.02,263395.0
2025-04-04 14:00:00,23.03,23.13,22.96,22.97,337055.0,23.03,23.13,22.96,22.97,337055.0
2025-04-04 14:10:00,22.96,23.11,22.81,22.91,287119.0,22.96,23.11,22.81,22.91,287119.0
2025-04-04 14:20:00,22.91,23.02,22.75,22.81,229474.0,22.91,23.02,22.75,22.81,229474.0
2025-04-04 14:30:00,22.81,23.01,22.81,22.95,303447.0,22.81,23.01,22.81,22.95,303447.0
2025-04-04 14:40:00,22.95,23.17,22.88,23.11,360025.0,22.95,23.17,22.88,23.11,360025.0
2025-04-04 14:50:00,23.11,23.59,23.04,23.41,625792.0,23.11,23.59,23.04,23.41,625792.0
2025-04-04 15:00:00,23.41,23.53,23.12,23.18,420616.0,23.41,23.53,23.12,23.18,420616.0
2025-04-04 15:10:00,23.19,23.35,23.15,23.29,382315.0,23.19,23.35,23.15,23.29,382315.0
2025-04-04 15:20:00,23.28,23.72,23.28,23.58,403589.0,23.28,23.72,23.28,23.58,403589.0
2025-04-04 15:30:00,23.56,23.85,23.5,23.66,520303.0,23.56,23.85,23.5,23.66,520303.0
2025-04-04 15:40:00,23.65,23.75,23.45,23.5,480322.0,23.65,23.75,23.45,23.5,480322.0
2025-04-04 15:50:00,23.5,23.55,23.32,23.46,996969.0,23.5,23.55,23.32,23.46,996969.0
2025-04-07 09:30:00,22.6,23.14,22.58,22.98,933913.0,22.6,23.14,22.58,22.98,933913.0
2025-04-07 09:40:00,22.95,23.16,22.4,23.1,609909.0,22.95,23.16,22.4,23.1,609909.0
2025-04-07 09:50:00,23.1,24.32,23.09,24.22,1292714.0,23.1,24.32,23.09,24.22,1292714.0
2025-04-07 10:00:00,24.21,24.47,23.62,23.89,1059746.0,24.21,24.47,23.62,23.89,1059746.0
2025-04-07 10:10:00,23.89,25.02,23.87,24.41,1269768.0,23.89,25.02,23.87,24.41,1269768.0
2025-04-07 10:20:00,24.37,24.47,23.27,23.39,970585.0,24.37,24.47,23.27,23.39,970585.0
2025-04-07 10:30:00,23.39,24.16,23.35,23.55,426294.0,23.39,24.16,23.35,23.55,426294.0
2025-04-07 10:40:00,23.54,23.77,23.43,23.64,223821.0,23.54,23.77,23.43,23.64,223821.0
2025-04-07 10:50:00,23.62,24.11,23.6,23.78,169257.0,23.62,24.11,23.6,23.78,169257.0
2025-04-07 11:00:00,23.8,23.97,23.44,23.45,183908.0,23.8,23.97,23.44,23.45,183908.0
2025-04-07 11:10:00,23.43,23.65,23.06,23.34,251598.0,23.43,23.65,23.06,23.34,251598.0
2025-04-07 11:20:00,23.27,23.46,22.86,22.9,292253.0,23.27,23.46,22.86,22.9,292253.0
2025-04-07 11:30:00,22.91,23.35,22.9,23.2,134102.0,22.91,23.35,22.9,23.2,134102.0
2025-04-07 11:40:00,23.18,23.4,23.18,23.26,161800.0,23.18,23.4,23.18,23.26,161800.0
2025-04-07 11:50:00,23.28,23.38,23.18,23.26,56750.0,23.28,23.38,23.18,23.26,56750.0
2025-04-07 12:00:00,23.24,23.29,23.05,23.1,71606.0,23.24,23.29,23.05,23.1,71606.0
2025-04-07 12:10:00,23.08,23.21,23.03,23.1,80699.0,23.08,23.21,23.03,23.1,80699.0
2025-04-07 12:20:00,23.09,23.45,23.02,23.36,155251.0,23.09,23.45,23.02,23.36,155251.0
2025-04-07 12:30:00,23.35,23.63,23.35,23.56,112591.0,23.35,23.63,23.35,23.56,112591.0
2025-04-07 12:40:00,23.55,23.63,23.32,23.44,167122.0,23.55,23.63,23.32,23.44,167122.0
2025-04-07 12:50:00,23.44,23.52,23.27,23.31,117388.0,23.44,23.52,23.27,23.31,117388.0
2025-04-07 13:00:00,23.31,23.93,23.31,23.61,221862.0,23.31,23.93,23.31,23.61,221862.0
2025-04-07 13:10:00,23.62,23.91,23.52,23.85,224925.0,23.62,23.91,23.52,23.85,224925.0
2025-04-07 13:20:00,23.83,24.17,23.72,24.17,310697.0,23.83,24.17,23.72,24.17,310697.0
2025-04-07 13:30:00,24.17,24.44,24.04,24.41,525469.0,24.17,24.44,24.04,24.41,525469.0
2025-04-07 13:40:00,24.42,24.52,24.17,24.23,335995.0,24.42,24.52,24.17,24.23,335995.0
2025-04-07 13:50:00,24.25,24.43,24.15,24.39,187322.0,24.25,24.43,24.15,24.39,187322.0
2025-04-07 14:00:00,24.41,24.44,24.15,24.23,200895.0,24.41,24.44,24.15,24.23,200895.0
2025-04-07 14:10:00,24.22,24.42,24.06,24.4,211692.0,24.22,24.42,24.06,24.4,211692.0
2025-04-07 14:20:00,24.4,24.41,24.02,24.04,144408.0,24.4,24.41,24.02,24.04,144408.0
2025-04-07 14:30:00,24.05,24.26,24.03,24.21,66999.0,24.05,24.26,24.03,24.21,66999.0
2025-04-07 14:40:00,24.21,24.3,24.02,24.13,86621.0,24.21,24.3,24.02,24.13,86621.0
2025-04-07 14:50:00,24.11,24.12,23.78,23.83,176834.0,24.11,24.12,23.78,23.83,176834.0
2025-04-07 15:00:00,23.83,24.07,23.82,23.95,123033.0,23.83,24.07,23.82,23.95,123033.0
2025-04-07 15:10:00,23.92,24.19,23.87,24.16,188384.0,23.92,24.19,23.87,24.16,188384.0
2025-04-07 15:20:00,24.14,24.18,24.01,24.01,160238.0,24.14,24.18,24.01,24.01,160238.0
2025-04-07 15:30:00,24.03,24.42,24.03,24.19,237022.0,24.03,24.42,24.03,24.19,237022.0
2025-04-07 15:40:00,24.2,24.21,23.9,24.02,250477.0,24.2,24.21,23.9,24.02,250477.0
2025-04-07 15:50:00,24.0,24.29,23.96,24.28,477412.0,24.0,24.29,23.96,24.28,477412.0
2025-04-08 09:30:00,24.82,24.94,24.2,24.32,845444.0,24.82,24.94,24.2,24.32,845444.0
2025-04-08 09:40:00,24.33,24.6,24.22,24.32,328300.0,24.33,24.6,24.22,24.32,328300.0
2025-04-08 09:50:00,24.31,24.53,24.24,24.48,256810.0,24.31,24.53,24.24,24.48,256810.0
2025-04-08 10:00:00,24.46,24.81,24.45,24.77,301000.0,24.46,24.81,24.45,24.77,301000.0
2025-04-08 10:10:00,24.77,24.84,24.64,24.67,231918.0,24.77,24.84,24.64,24.67,231918.0
2025-04-08 10:20:00,24.68,24.75,24.53,24.68,240676.0,24.68,24.75,24.53,24.68,240676.0
2025-04-08 10:30:00,24.69,24.73,24.58,24.64,189849.0,24.69,24.73,24.58,24.64,189849.0
2025-04-08 10:40:00,24.65,24.66,24.38,24.38,224156.0,24.65,24.66,24.38,24.38,224156.0
2025-04-08 10:50:00,24.39,24.58,24.37,24.43,170290.0,24.39,24.58,24.37,24.43,170290.0
2025-04-08 11:00:00,24.45,24.52,24.2,24.29,223471.0,24.45,24.52,24.2,24.29,223471.0
2025-04-08 11:10:00,24.28,24.37,24.12,24.29,264858.0,24.28,24.37,24.12,24.29,264858.0
2025-04-08 11:20:00,24.27,24.41,24.1,24.17,139722.0,24.27,24.41,24.1,24.17,139722.0
2025-04-08 11:30:00,24.19,24.33,24.16,24.31,197286.0,24.19,24.33,24.16,24.31,197286.0
2025-04-08 11:40:00,24.31,24.36,24.11,24.14,245391.0,24.31,24.36,24.11,24.14,245391.0
2025-04-08 11:50:00,24.16,24.29,24.02,24.24,171530.0,24.16,24.29,24.02,24.24,171530.0
2025-04-08 12:00:00,24.23,24.24,24.06,24.12,113783.0,24.23,24.24,24.06,24.12,113783.0
2025-04-08 12:10:00,24.12,24.2,23.91,23.93,202630.0,24.12,24.2,23.91,23.93,202630.0
2025-04-08 12:20:00,23.91,23.92,23.76,23.9,193359.0,23.91,23.92,23.76,23.9,193359.0
2025-04-08 12:30:00,23.94,23.96,23.55,23.56,162176.0,23.94,23.96,23.55,23.56,162176.0
2025-04-08 12:40:00,23.56,23.75,23.5,23.54,192248.0,23.56,23.75,23.5,23.54,192248.0
2025-04-08 12:50:00,23.56,23.6,23.34,23.34,181221.0,23.56,23.6,23.34,23.34,181221.0
2025-04-08 13:00:00,23.35,23.51,23.2,23.24,181281.0,23.35,23.51,23.2,23.24,181281.0
2025-04-08 13:10:00,23.22,23.37,23.04,23.27,312089.0,23.22,23.37,23.04,23.27,312089.0
2025-04-08 13:20:00,23.27,23.35,23.13,23.19,104471.0,23.27,23.35,23.13,23.19,104471.0
2025-04-08 13:30:00,23.19,23.39,23.16,23.32,114507.0,23.19,23.39,23.16,23.32,114507.0
2025-04-08 13:40:00,23.32,23.59,23.31,23.39,185510.0,23.32,23.59,23.31,23.39,185510.0
2025-04-08 13:50:00,23.39,23.49,23.34,23.46,80978.0,23.39,23.49,23.34,23.46,80978.0
2025-04-08 14:00:00,23.44,23.46,23.32,23.39,81501.0,23.44,23.46,23.32,23.39,81501.0
2025-04-08 14:10:00,23.39,23.45,23.3,23.42,55174.0,23.39,23.45,23.3,23.42,55174.0
2025-04-08 14:20:00,23.44,23.44,23.17,23.22,91887.0,23.44,23.44,23.17,23.22,91887.0
2025-04-08 14:30:00,23.22,23.5,23.21,23.23,170473.0,23.22,23.5,23.21,23.23,170473.0
2025-04-08 14:40:00,23.21,23.35,23.13,23.33,153072.0,23.21,23.35,23.13,23.33,153072.0
2025-04-08 14:50:00,23.35,23.44,23.27,23.27,175502.0,23.35,23.44,23.27,23.27,175502.0
2025-04-08 15:00:00,23.27,23.31,23.14,23.15,190067.0,23.27,23.31,23.14,23.15,190067.0
2025-04-08 15:10:00,23.15,23.2,23.02,23.13,322480.0,23.15,23.2,23.02,23.13,322480.0
2025-04-08 15:20:00,23.11,23.43,23.11,23.33,259429.0,23.11,23.43,23.11,23.33,259429.0
2025-04-08 15:30:00,23.33,23.38,23.0,23.0,348976.0,23.33,23.38,23.0,23.0,348976.0
2025-04-08 15:40:00,23.0,23.21,22.97,23.14,478099.0,23.0,23.21,22.97,23.14,478099.0
2025-04-08 15:50:00,23.14,23.44,23.11,23.38,560468.0,23.14,23.44,23.11,23.38,560468.0
2025-04-09 09:30:00,23.03,24.05,23.03,24.04,578714.0,23.03,24.05,23.03,24.04,578714.0
2025-04-09 09:40:00,24.05,24.08,23.7,23.9,421039.0,24.05,24.08,23.7,23.9,421039.0
2025-04-09 09:50:00,23.92,24.13,23.88,23.92,308197.0,23.92,24.13,23.88,23.92,308197.0
2025-04-09 10:00:00,23.9,24.08,23.7,23.74,247931.0,23.9,24.08,23.7,23.74,247931.0
2025-04-09 10:10:00,23.73,23.87,23.62,23.77,205260.0,23.73,23.87,23.62,23.77,205260.0
2025-04-09 10:20:00,23.77,23.96,23.72,23.93,254138.0,23.77,23.96,23.72,23.93,254138.0
2025-04-09 10:30:00,23.95,24.07,23.8,23.84,200978.0,23.95,24.07,23.8,23.84,200978.0
2025-04-09 10:40:00,23.82,23.92,23.73,23.79,92849.0,23.82,23.92,23.73,23.79,92849.0
2025-04-09 10:50:00,23.79,23.79,23.37,23.41,299238.0,23.79,23.79,23.37,23.41,299238.0
2025-04-09 11:00:00,23.4,23.68,23.34,23.54,173071.0,23.4,23.68,23.34,23.54,173071.0
2025-04-09 11:10:00,23.56,23.65,23.45,23.55,80631.0,23.56,23.65,23.45,23.55,80631.0
2025-04-09 11:20:00,23.55,23.58,23.46,23.48,70630.0,23.55,23.58,23.46,23.48,70630.0
2025-04-09 11:30:00,23.48,23.56,23.43,23.46,136688.0,23.48,23.56,23.43,23.46,136688.0
2025-04-09 11:40:00,23.47,23.58,23.35,23.53,108728.0,23.47,23.58,23.35,23.53,108728.0
2025-04-09 11:50:00,23.53,23.68,23.35,23.43,207635.0,23.53,23.68,23.35,23.43,207635.0
2025-04-09 12:00:00,23.41,23.6,23.37,23.57,93289.0,23.41,23.6,23.37,23.57,93289.0
2025-04-09 12:10:00,23.57,23.7,23.55,23.61,94916.0,23.57,23.7,23.55,23.61,94916.0
2025-04-09 12:20:00,23.6,23.64,23.46,23.49,94496.0,23.6,23.64,23.46,23.49,94496.0
2025-04-09 12:30:00,23.47,23.62,23.42,23.61,72822.0,23.47,23.62,23.42,23.61,72822.0
2025-04-09 12:40:00,23.61,23.64,23.53,23.63,44564.0,23.61,23.64,23.53,23.63,44564.0
2025-04-09 12:50:00,23.64,23.79,23.6,23.72,83744.0,23.64,23.79,23.6,23.72,83744.0
2025-04-09 13:00:00,23.72,24.04,23.72,23.77,165163.0,23.72,24.04,23.72,23.77,165163.0
2025-04-09 13:10:00,23.78,24.36,23.75,24.35,305624.0,23.78,24.36,23.75,24.35,305624.0
2025-04-09 13:20:00,24.34,25.1,24.15,24.37,1120426.0,24.34,25.1,24.15,24.37,1120426.0
2025-04-09 13:30:00,24.39,25.02,24.35,24.52,778328.0,24.39,25.02,24.35,24.52,778328.0
2025-04-09 13:40:00,24.52,24.88,24.37,24.76,596818.0,24.52,24.88,24.37,24.76,596818.0
2025-04-09 13:50:00,24.76,25.11,24.64,25.1,517614.0,24.76,25.11,24.64,25.1,517614.0
2025-04-09 14:00:00,25.1,25.29,24.77,25.0,760480.0,25.1,25.29,24.77,25.0,760480.0
2025-04-09 14:10:00,25.0,25.18,24.91,24.98,592896.0,25.0,25.18,24.91,24.98,592896.0
2025-04-09 14:20:00,24.97,25.27,24.92,25.1,685052.0,24.97,25.27,24.92,25.1,685052.0
2025-04-09 14:30:00,25.09,25.21,24.8,25.0,579898.0,25.09,25.21,24.8,25.0,579898.0
2025-04-09 14:40:00,25.0,25.0,24.64,24.8,487528.0,25.0,25.0,24.64,24.8,487528.0
2025-04-09 14:50:00,24.82,24.94,24.58,24.62,228396.0,24.82,24.94,24.58,24.62,228396.0
2025-04-09 15:00:00,24.6,25.03,24.52,24.96,310032.0,24.6,25.03,24.52,24.96,310032.0
2025-04-09 15:10:00,24.99,25.1,24.91,25.08,208641.0,24.99,25.1,24.91,25.08,208641.0
2025-04-09 15:20:00,25.08,25.23,25.04,25.18,292093.0,25.08,25.23,25.04,25.18,292093.0
2025-04-09 15:30:00,25.18,25.35,25.14,25.23,331012.0,25.18,25.35,25.14,25.23,331012.0
2025-04-09 15:40:00,25.23,25.28,25.12,25.18,270490.0,25.23,25.28,25.12,25.18,270490.0
2025-04-09 15:50:00,25.2,25.46,25.2,25.4,1520720.0,25.2,25.46,25.2,25.4,1520720.0
2025-04-10 09:30:00,25.0,25.27,24.85,25.05,487177.0,25.0,25.27,24.85,25.05,487177.0
2025-04-10 09:40:00,25.03,25.59,24.9,25.39,435191.0,25.03,25.59,24.9,25.39,435191.0
2025-04-10 09:50:00,25.39,25.52,25.14,25.17,355129.0,25.39,25.52,25.14,25.17,355129.0
2025-04-10 10:00:00,25.18,25.52,25.05,25.49,378349.0,25.18,25.52,25.05,25.49,378349.0
2025-04-10 10:10:00,25.5,25.62,25.29,25.52,331009.0,25.5,25.62,25.29,25.52,331009.0
2025-04-10 10:20:00,25.49,25.85,25.46,25.62,355012.0,25.49,25.85,25.46,25.62,355012.0
2025-04-10 10:30:00,25.64,26.0,25.64,25.85,362874.0,25.64,26.0,25.64,25.85,362874.0
2025-04-10 10:40:00,25.88,26.13,25.82,25.95,517023.0,25.88,26.13,25.82,25.95,517023.0
2025-04-10 10:50:00,25.96,26.2,25.8,25.89,531010.0,25.96,26.2,25.8,25.89,531010.0
2025-04-10 11:00:00,25.89,26.06,25.78,25.98,307535.0,25.89,26.06,25.78,25.98,307535.0
2025-04-10 11:10:00,25.97,25.99,25.58,25.73,292796.0,25.97,25.99,25.58,25.73,292796.0
2025-04-10 11:20:00,25.76,25.8,25.37,25.37,312264.0,25.76,25.8,25.37,25.37,312264.0
2025-04-10 11:30:00,25.39,25.5,25.29,25.41,302655.0,25.39,25.5,25.29,25.41,302655.0
2025-04-10 11:40:00,25.38,25.49,25.06,25.06,332153.0,25.38,25.49,25.06,25.06,332153.0
2025-04-10 11:50:00,25.07,25.24,24.92,25.03,314380.0,25.07,25.24,24.92,25.03,314380.0
2025-04-10 12:00:00,25.04,25.1,24.75,24.91,324472.0,25.04,25.1,24.75,24.91,324472.0
2025-04-10 12:10:00,24.89,24.91,24.63,24.71,219104.0,24.89,24.91,24.63,24.71,219104.0
2025-04-10 12:20:00,24.7,24.72,24.41,24.59,247391.0,24.7,24.72,24.41,24.59,247391.0
2025-04-10 12:30:00,24.58,24.96,24.58,24.91,224106.0,24.58,24.96,24.58,24.91,224106.0
2025-04-10 12:40:00,24.91,24.99,24.77,24.93,112982.0,24.91,24.99,24.77,24.93,112982.0
2025-04-10 12:50:00,24.95,24.99,24.8,24.97,138334.0,24.95,24.99,24.8,24.97,138334.0
2025-04-10 13:00:00,24.94,25.26,24.88,24.88,155380.0,24.94,25.26,24.88,24.88,155380.0
2025-04-10 13:10:00,24.9,24.91,24.66,24.82,104382.0,24.9,24.91,24.66,24.82,104382.0
2025-04-10 13:20:00,24.82,24.97,24.66,24.95,79618.0,24.82,24.97,24.66,24.95,79618.0
2025-04-10 13:30:00,24.93,24.97,24.84,24.86,59454.0,24.93,24.97,24.84,24.86,59454.0
2025-04-10 13:40:00,24.84,25.1,24.84,24.95,99106.0,24.84,25.1,24.84,24.95,99106.0
2025-04-10 13:50:00,24.96,25.07,24.88,24.98,63813.0,24.96,25.07,24.88,24.98,63813.0
2025-04-10 14:00:00,24.97,25.26,24.95,24.99,112155.0,24.97,25.26,24.95,24.99,112155.0
2025-04-10 14:10:00,24.99,25.14,24.95,25.07,68724.0,24.99,25.14,24.95,25.07,68724.0
2025-04-10 14:20:00,25.08,25.23,25.08,25.23,77377.0,25.08,25.23,25.08,25.23,77377.0
2025-04-10 14:30:00,25.22,25.28,25.12,25.27,95854.0,25.22,25.28,25.12,25.27,95854.0
2025-04-10 14:40:00,25.29,25.37,25.12,25.18,108881.0,25.29,25.37,25.12,25.18,108881.0
2025-04-10 14:50:00,25.18,25.28,24.98,25.19,138870.0,25.18,25.28,24.98,25.19,138870.0
2025-04-10 15:00:00,25.16,25.28,25.02,25.02,91010.0,25.16,25.28,25.02,25.02,91010.0
2025-04-10 15:10:00,25.04,25.17,24.99,25.11,72684.0,25.04,25.17,24.99,25.11,72684.0
2025-04-10 15:20:00,25.1,25.16,24.92,24.94,81885.0,25.1,25.16,24.92,24.94,81885.0
2025-04-10 15:30:00,24.94,25.05,24.84,24.85,170530.0,24.94,25.05,24.84,24.85,170530.0
2025-04-10 15:40:00,24.85,24.89,24.53,24.77,235543.0,24.85,24.89,24.53,24.77,235543.0
2025-04-10 15:50:00,24.77,25.04,24.76,25.02,364108.0,24.77,25.04,24.76,25.02,364108.0
2025-04-11 09:30:00,25.5,26.09,25.33,25.96,714783.0,25.5,26.09,25.33,25.96,714783.0
2025-04-11 09:40:00,25.97,26.09,25.65,25.97,432906.0,25.97,26.09,25.65,25.97,432906.0
2025-04-11 09:50:00,25.95,26.03,25.68,25.84,378800.0,25.95,26.03,25.68,25.84,378800.0
2025-04-11 10:00:00,25.82,25.96,25.72,25.84,194547.0,25.82,25.96,25.72,25.84,194547.0
2025-04-11 10:10:00,25.86,25.87,25.46,25.49,213195.0,25.86,25.87,25.46,25.49,213195.0
2025-04-11 10:20:00,25.48,25.53,25.25,25.28,222146.0,25.48,25.53,25.25,25.28,222146.0
2025-04-11 10:30:00,25.27,25.62,25.25,25.61,181323.0,25.27,25.62,25.25,25.61,181323.0
2025-04-11 10:40:00,25.58,25.84,25.54,25.77,120740.0,25.58,25.84,25.54,25.77,120740.0
2025-04-11 10:50:00,25.76,25.76,25.6,25.61,100678.0,25.76,25.76,25.6,25.61,100678.0
2025-04-11 11:00:00,25.6,25.8,25.6,25.74,119053.0,25.6,25.8,25.6,25.74,119053.0
2025-04-11 11:10:00,25.74,25.77,25.51,25.58,64873.0,25.74,25.77,25.51,25.58,64873.0
2025-04-11 11:20:00,25.6,25.65,25.52,25.65,41786.0,25.6,25.65,25.52,25.65,41786.0
2025-04-11 11:30:00,25.65,25.86,25.65,25.84,73031.0,25.65,25.86,25.65,25.84,73031.0
2025-04-11 11:40:00,25.86,26.0,25.77,25.94,114611.0,25.86,26.0,25.77,25.94,114611.0
2025-04-11 11:50:00,25.95,25.99,25.85,25.91,112793.0,25.95,25.99,25.85,25.91,112793.0
2025-04-11 12:00:00,25.92,26.0,25.86,25.89,164464.0,25.92,26.0,25.86,25.89,164464.0
2025-04-11 12:10:00,25.89,25.94,25.83,25.94,81407.0,25.89,25.94,25.83,25.94,81407.0
2025-04-11 12:20:00,25.94,25.99,25.83,25.94,73854.0,25.94,25.99,25.83,25.94,73854.0
2025-04-11 12:30:00,25.94,26.24,25.91,26.2,251283.0,25.94,26.24,25.91,26.2,251283.0
2025-04-11 12:40:00,26.2,26.37,26.13,26.36,460702.0,26.2,26.37,26.13,26.36,460702.0
2025-04-11 12:50:00,26.35,26.44,26.26,26.27,371891.0,26.35,26.44,26.26,26.27,371891.0
2025-04-11 13:00:00,26.27,26.31,25.96,26.24,446698.0,26.27,26.31,25.96,26.24,446698.0
2025-04-11 13:10:00,26.25,26.27,26.03,26.08,192051.0,26.25,26.27,26.03,26.08,192051.0
2025-04-11 13:20:00,26.07,26.2,26.04,26.08,125843.0,26.07,26.2,26.04,26.08,125843.0
2025-04-11 13:30:00,26.09,26.23,25.97,26.21,190101.0,26.09,26.23,25.97,26.21,190101.0
2025-04-11 13:40:00,26.2,26.33,26.14,26.23,203539.0,26.2,26.33,26.14,26.23,203539.0
2025-04-11 13:50:00,26.21,26.41,26.19,26.34,257106.0,26.21,26.41,26.19,26.34,257106.0
2025-04-11 14:00:00,26.34,26.39,26.27,26.31,115110.0,26.34,26.39,26.27,26.31,115110.0
2025-04-11 14:10:00,26.31,26.38,26.11,26.11,177614.0,26.31,26.38,26.11,26.11,177614.0
2025-04-11 14:20:00,26.11,26.18,25.93,26.17,251155.0,26.11,26.18,25.93,26.17,251155.0
2025-04-11 14:30:00,26.18,26.26,26.15,26.26,114872.0,26.18,26.26,26.15,26.26,114872.0
2025-04-11 14:40:00,26.26,26.31,26.2,26.22,96829.0,26.26,26.31,26.2,26.22,96829.0
2025-04-11 14:50:00,26.23,26.23,26.07,26.14,81718.0,26.23,26.23,26.07,26.14,81718.0
2025-04-11 15:00:00,26.14,26.2,26.11,26.15,96633.0,26.14,26.2,26.11,26.15,96633.0
2025-04-11 15:10:00,26.16,26.27,26.13,26.27,212291.0,26.16,26.27,26.13,26.27,212291.0
2025-04-11 15:20:00,26.28,26.28,26.08,26.08,226125.0,26.28,26.28,26.08,26.08,226125.0
2025-04-11 15:30:00,26.06,26.23,26.01,26.19,246969.0,26.06,26.23,26.01,26.19,246969.0
2025-04-11 15:40:00,26.2,26.3,26.16,26.3,247008.0,26.2,26.3,26.16,26.3,247008.0
2025-04-11 15:50:00,26.3,26.39,26.18,26.39,702381.0,26.3,26.39,26.18,26.39,702381.0
2025-04-14 09:30:00,26.66,26.87,26.32,26.45,783827.0,26.66,26.87,26.32,26.45,783827.0
2025-04-14 09:40:00,26.45,26.49,26.15,26.38,386356.0,26.45,26.49,26.15,26.38,386356.0
2025-04-14 09:50:00,26.37,26.48,26.28,26.42,184714.0,26.37,26.48,26.28,26.42,184714.0
2025-04-14 10:00:00,26.42,26.9,26.42,26.79,306221.0,26.42,26.9,26.42,26.79,306221.0
2025-04-14 10:10:00,26.81,27.07,26.74,27.02,342416.0,26.81,27.07,26.74,27.02,342416.0
2025-04-14 10:20:00,27.02,27.18,26.9,27.05,455113.0,27.02,27.18,26.9,27.05,455113.0
2025-04-14 10:30:00,27.05,27.06,26.85,27.01,151168.0,27.05,27.06,26.85,27.01,151168.0
2025-04-14 10:40:00,27.01,27.13,26.94,27.08,160338.0,27.01,27.13,26.94,27.08,160338.0
2025-04-14 10:50:00,27.09,27.12,26.83,26.88,200733.0,27.09,27.12,26.83,26.88,200733.0
2025-04-14 11:00:00,26.89,26.91,26.6,26.67,212268.0,26.89,26.91,26.6,26.67,212268.0
2025-04-14 11:10:00,26.68,26.78,26.62,26.77,122166.0,26.68,26.78,26.62,26.77,122166.0
2025-04-14 11:20:00,26.76,26.78,26.56,26.59,120688.0,26.76,26.78,26.56,26.59,120688.0
2025-04-14 11:30:00,26.59,26.68,26.37,26.46,136898.0,26.59,26.68,26.37,26.46,136898.0
2025-04-14 11:40:00,26.43,26.59,26.41,26.53,204906.0,26.43,26.59,26.41,26.53,204906.0
2025-04-14 11:50:00,26.55,26.56,26.34,26.34,164456.0,26.55,26.56,26.34,26.34,164456.0
2025-04-14 12:00:00,26.34,26.41,26.3,26.36,115070.0,26.34,26.41,26.3,26.36,115070.0
2025-04-14 12:10:00,26.36,26.45,26.18,26.41,170252.0,26.36,26.45,26.18,26.41,170252.0
2025-04-14 12:20:00,26.44,26.5,26.37,26.37,72534.0,26.44,26.5,26.37,26.37,72534.0
2025-04-14 12:30:00,26.37,26.49,26.33,26.48,80550.0,26.37,26.49,26.33,26.48,80550.0
2025-04-14 12:40:00,26.47,26.56,26.43,26.54,52646.0,26.47,26.56,26.43,26.54,52646.0
2025-04-14 12:50:00,26.55,26.55,26.32,26.32,124370.0,26.55,26.55,26.32,26.32,124370.0
2025-04-14 13:00:00,26.31,26.6,26.19,26.28,197105.0,26.31,26.6,26.19,26.28,197105.0
2025-04-14 13:10:00,26.28,26.3,26.08,26.09,172097.0,26.28,26.3,26.08,26.09,172097.0
2025-04-14 13:20:00,26.08,26.1,25.95,26.02,401258.0,26.08,26.1,25.95,26.02,401258.0
2025-04-14 13:30:00,26.01,26.09,25.72,25.77,339209.0,26.01,26.09,25.72,25.77,339209.0
2025-04-14 13:40:00,25.78,25.91,25.68,25.73,239908.0,25.78,25.91,25.68,25.73,239908.0
2025-04-14 13:50:00,25.74,26.11,25.74,26.09,162509.0,25.74,26.11,25.74,26.09,162509.0
2025-04-14 14:00:00,26.08,26.25,26.08,26.25,160868.0,26.08,26.25,26.08,26.25,160868.0
2025-04-14 14:10:00,26.23,26.29,26.2,26.25,59636.0,26.23,26.29,26.2,26.25,59636.0
2025-04-14 14:20:00,26.25,26.33,26.23,26.29,77263.0,26.25,26.33,26.23,26.29,77263.0
2025-04-14 14:30:00,26.29,26.39,26.25,26.36,64899.0,26.29,26.39,26.25,26.36,64899.0
2025-04-14 14:40:00,26.35,26.36,26.23,26.3,101443.0,26.35,26.36,26.23,26.3,101443.0
2025-04-14 14:50:00,26.33,26.38,26.29,26.32,36965.0,26.33,26.38,26.29,26.32,36965.0
2025-04-14 15:00:00,26.32,26.5,26.32,26.48,66577.0,26.32,26.5,26.32,26.48,66577.0
2025-04-14 15:10:00,26.47,26.5,26.42,26.43,78443.0,26.47,26.5,26.42,26.43,78443.0
2025-04-14 15:20:00,26.43,26.46,26.37,26.44,71611.0,26.43,26.46,26.37,26.44,71611.0
2025-04-14 15:30:00,26.44,26.68,26.44,26.62,214683.0,26.44,26.68,26.44,26.62,214683.0
2025-04-14 15:40:00,26.64,26.71,26.59,26.64,177484.0,26.64,26.71,26.59,26.64,177484.0
2025-04-14 15:50:00,26.63,27.01,26.56,26.96,614935.0,26.63,27.01,26.56,26.96,614935.0
2025-04-15 09:30:00,26.88,27.1,26.82,27.04,318640.0,26.88,27.1,26.82,27.04,318640.0
2025-04-15 09:40:00,27.03,27.16,26.86,27.13,212218.0,27.03,27.16,26.86,27.13,212218.0
2025-04-15 09:50:00,27.13,27.18,26.91,26.97,344282.0,27.13,27.18,26.91,26.97,344282.0
2025-04-15 10:00:00,26.96,27.08,26.88,26.95,207080.0,26.96,27.08,26.88,26.95,207080.0
2025-04-15 10:10:00,26.97,27.11,26.83,26.86,259445.0,26.97,27.11,26.83,26.86,259445.0
2025-04-15 10:20:00,26.85,27.0,26.79,26.86,225208.0,26.85,27.0,26.79,26.86,225208.0
2025-04-15 10:30:00,26.84,26.99,26.81,26.85,135502.0,26.84,26.99,26.81,26.85,135502.0
2025-04-15 10:40:00,26.84,27.08,26.83,26.92,86904.0,26.84,27.08,26.83,26.92,86904.0
2025-04-15 10:50:00,26.91,27.02,26.85,27.02,70268.0,26.91,27.02,26.85,27.02,70268.0
2025-04-15 11:00:00,27.02,27.1,26.92,26.95,122817.0,27.02,27.1,26.92,26.95,122817.0
2025-04-15 11:10:00,26.99,27.28,26.92,27.28,253571.0,26.99,27.28,26.92,27.28,253571.0
2025-04-15 11:20:00,27.27,27.38,26.94,27.05,216301.0,27.27,27.38,26.94,27.05,216301.0
2025-04-15 11:30:00,27.07,27.1,26.89,26.92,111512.0,27.07,27.1,26.89,26.92,111512.0
2025-04-15 11:40:00,26.92,27.0,26.88,26.89,86800.0,26.92,27.0,26.88,26.89,86800.0
2025-04-15 11:50:00,26.89,26.9,26.73,26.85,212689.0,26.89,26.9,26.73,26.85,212689.0
2025-04-15 12:00:00,26.87,27.03,26.86,26.94,118274.0,26.87,27.03,26.86,26.94,118274.0
2025-04-15 12:10:00,26.93,27.02,26.91,27.01,60923.0,26.93,27.02,26.91,27.01,60923.0
2025-04-15 12:20:00,27.0,27.1,27.0,27.02,95769.0,27.0,27.1,27.0,27.02,95769.0
2025-04-15 12:30:00,27.03,27.1,26.88,26.9,67796.0,27.03,27.1,26.88,26.9,67796.0
2025-04-15 12:40:00,26.89,26.92,26.82,26.85,111579.0,26.89,26.92,26.82,26.85,111579.0
2025-04-15 12:50:00,26.85,26.87,26.75,26.83,134908.0,26.85,26.87,26.75,26.83,134908.0
2025-04-15 13:00:00,26.8,26.94,26.77,26.88,77745.0,26.8,26.94,26.77,26.88,77745.0
2025-04-15 13:10:00,26.88,26.92,26.8,26.84,47278.0,26.88,26.92,26.8,26.84,47278.0
2025-04-15 13:20:00,26.84,26.88,26.7,26.73,71144.0,26.84,26.88,26.7,26.73,71144.0
2025-04-15 13:30:00,26.73,26.83,26.72,26.78,113935.0,26.73,26.83,26.72,26.78,113935.0
2025-04-15 13:40:00,26.79,26.82,26.71,26.79,85996.0,26.79,26.82,26.71,26.79,85996.0
2025-04-15 13:50:00,26.78,26.81,26.71,26.73,74385.0,26.78,26.81,26.71,26.73,74385.0
2025-04-15 14:00:00,26.73,26.78,26.72,26.74,23731.0,26.73,26.78,26.72,26.74,23731.0
2025-04-15 14:10:00,26.75,26.77,26.66,26.75,156365.0,26.75,26.77,26.66,26.75,156365.0
2025-04-15 14:20:00,26.75,26.8,26.73,26.75,50106.0,26.75,26.8,26.73,26.75,50106.0
2025-04-15 14:30:00,26.76,26.8,26.75,26.78,33979.0,26.76,26.8,26.75,26.78,33979.0
2025-04-15 14:40:00,26.79,26.91,26.78,26.85,66484.0,26.79,26.91,26.78,26.85,66484.0
2025-04-15 14:50:00,26.85,26.9,26.8,26.86,30056.0,26.85,26.9,26.8,26.86,30056.0
2025-04-15 15:00:00,26.85,26.9,26.83,26.84,73938.0,26.85,26.9,26.83,26.84,73938.0
2025-04-15 15:10:00,26.84,26.9,26.83,26.9,42075.0,26.84,26.9,26.83,26.9,42075.0
2025-04-15 15:20:00,26.89,26.9,26.75,26.77,124290.0,26.89,26.9,26.75,26.77,124290.0
2025-04-15 15:30:00,26.77,26.8,26.75,26.77,55199.0,26.77,26.8,26.75,26.77,55199.0
2025-04-15 15:40:00,26.78,26.83,26.74,26.76,97951.0,26.78,26.83,26.74,26.76,97951.0
2025-04-15 15:50:00,26.76,26.78,26.62,26.71,416995.0,26.76,26.78,26.62,26.71,416995.0
2025-04-16 09:30:00,26.45,26.65,26.34,26.57,291703.0,26.45,26.65,26.34,26.57,291703.0
2025-04-16 09:40:00,26.57,26.67,26.41,26.42,207511.0,26.57,26.67,26.41,26.42,207511.0
2025-04-16 09:50:00,26.41,26.5,26.22,26.25,271650.0,26.41,26.5,26.22,26.25,271650.0
2025-04-16 10:00:00,26.25,26.29,26.08,26.21,249193.0,26.25,26.29,26.08,26.21,249193.0
2025-04-16 10:10:00,26.21,26.27,26.06,26.27,297638.0,26.21,26.27,26.06,26.27,297638.0
2025-04-16 10:20:00,26.27,26.51,26.25,26.4,192396.0,26.27,26.51,26.25,26.4,192396.0
2025-04-16 10:30:00,26.38,26.46,26.34,26.38,59416.0,26.38,26.46,26.34,26.38,59416.0
2025-04-16 10:40:00,26.4,26.51,26.38,26.39,80882.0,26.4,26.51,26.38,26.39,80882.0
2025-04-16 10:50:00,26.41,26.5,26.38,26.45,41170.0,26.41,26.5,26.38,26.45,41170.0
2025-04-16 11:00:00,26.45,26.5,26.39,26.47,41669.0,26.45,26.5,26.39,26.47,41669.0
2025-04-16 11:10:00,26.46,26.49,26.39,26.41,55192.0,26.46,26.49,26.39,26.41,55192.0
2025-04-16 11:20:00,26.41,26.5,26.36,26.39,128619.0,26.41,26.5,26.36,26.39,128619.0
2025-04-16 11:30:00,26.39,26.39,26.28,26.36,92913.0,26.39,26.39,26.28,26.36,92913.0
2025-04-16 11:40:00,26.37,26.37,26.29,26.31,61886.0,26.37,26.37,26.29,26.31,61886.0
2025-04-16 11:50:00,26.31,26.33,26.26,26.26,39561.0,26.31,26.33,26.26,26.26,39561.0
2025-04-16 12:00:00,26.3,26.32,26.23,26.27,73248.0,26.3,26.32,26.23,26.27,73248.0
2025-04-16 12:10:00,26.26,26.32,26.21,26.22,38006.0,26.26,26.32,26.21,26.22,38006.0
2025-04-16 12:20:00,26.22,26.27,26.17,26.27,55545.0,26.22,26.27,26.17,26.27,55545.0
2025-04-16 12:30:00,26.27,26.3,26.17,26.19,44395.0,26.27,26.3,26.17,26.19,44395.0
2025-04-16 12:40:00,26.19,26.24,26.08,26.1,87149.0,26.19,26.24,26.08,26.1,87149.0
2025-04-16 12:50:00,26.1,26.22,26.09,26.12,80169.0,26.1,26.22,26.09,26.12,80169.0
2025-04-16 13:00:00,26.12,26.23,26.1,26.19,78918.0,26.12,26.23,26.1,26.19,78918.0
2025-04-16 13:10:00,26.19,26.37,26.16,26.35,71143.0,26.19,26.37,26.16,26.35,71143.0
2025-04-16 13:20:00,26.33,26.37,26.26,26.33,40881.0,26.33,26.37,26.26,26.33,40881.0
2025-04-16 13:30:00,26.33,26.33,26.11,26.11,120903.0,26.33,26.33,26.11,26.11,120903.0
2025-04-16 13:40:00,26.11,26.12,25.92,26.0,303469.0,26.11,26.12,25.92,26.0,303469.0
2025-04-16 13:50:00,26.0,26.07,25.8,25.82,115024.0,26.0,26.07,25.8,25.82,115024.0
2025-04-16 14:00:00,25.81,25.96,25.81,25.96,196921.0,25.81,25.96,25.81,25.96,196921.0
2025-04-16 14:10:00,25.96,26.03,25.92,25.94,79293.0,25.96,26.03,25.92,25.94,79293.0
2025-04-16 14:20:00,25.95,26.09,25.91,25.98,65194.0,25.95,26.09,25.91,25.98,65194.0
2025-04-16 14:30:00,25.98,26.05,25.9,25.91,76968.0,25.98,26.05,25.9,25.91,76968.0
2025-04-16 14:40:00,25.91,25.96,25.81,25.83,69970.0,25.91,25.96,25.81,25.83,69970.0
2025-04-16 14:50:00,25.82,25.83,25.72,25.73,153243.0,25.82,25.83,25.72,25.73,153243.0
2025-04-16 15:00:00,25.73,25.86,25.72,25.83,116566.0,25.73,25.86,25.72,25.83,116566.0
2025-04-16 15:10:00,25.84,25.96,25.76,25.9,119647.0,25.84,25.96,25.76,25.9,119647.0
2025-04-16 15:20:00,25.9,25.96,25.82,25.85,96626.0,25.9,25.96,25.82,25.85,96626.0
2025-04-16 15:30:00,25.85,25.95,25.84,25.92,112457.0,25.85,25.95,25.84,25.92,112457.0
2025-04-16 15:40:00,25.93,26.08,25.91,26.0,278882.0,25.93,26.08,25.91,26.0,278882.0
2025-04-16 15:50:00,26.01,26.24,25.97,26.23,449609.0,26.01,26.24,25.97,26.23,449609.0
2025-04-17 09:30:00,26.21,26.49,26.17,26.36,257730.0,26.21,26.49,26.17,26.36,257730.0
2025-04-17 09:40:00,26.39,26.76,26.33,26.76,133755.0,26.39,26.76,26.33,26.76,133755.0
2025-04-17 09:50:00,26.76,26.81,26.63,26.75,249970.0,26.76,26.81,26.63,26.75,249970.0
2025-04-17 10:00:00,26.74,26.78,26.55,26.59,181028.0,26.74,26.78,26.55,26.59,181028.0
2025-04-17 10:10:00,26.59,26.66,26.5,26.57,147753.0,26.59,26.66,26.5,26.57,147753.0
2025-04-17 10:20:00,26.55,26.64,26.48,26.5,151350.0,26.55,26.64,26.48,26.5,151350.0
2025-04-17 10:30:00,26.51,26.64,26.46,26.53,150041.0,26.51,26.64,26.46,26.53,150041.0
2025-04-17 10:40:00,26.54,26.77,26.53,26.73,125578.0,26.54,26.77,26.53,26.73,125578.0
2025-04-17 10:50:00,26.74,26.79,26.58,26.58,123230.0,26.74,26.79,26.58,26.58,123230.0
2025-04-17 11:00:00,26.58,26.78,26.58,26.73,66046.0,26.58,26.78,26.58,26.73,66046.0
2025-04-17 11:10:00,26.73,26.78,26.68,26.72,101536.0,26.73,26.78,26.68,26.72,101536.0
2025-04-17 11:20:00,26.73,26.74,26.61,26.65,43670.0,26.73,26.74,26.61,26.65,43670.0
2025-04-17 11:30:00,26.65,26.9,26.64,26.87,195342.0,26.65,26.9,26.64,26.87,195342.0
2025-04-17 11:40:00,26.87,26.9,26.79,26.81,86024.0,26.87,26.9,26.79,26.81,86024.0
2025-04-17 11:50:00,26.8,26.88,26.75,26.79,71166.0,26.8,26.88,26.75,26.79,71166.0
2025-04-17 12:00:00,26.8,27.02,26.79,26.97,320677.0,26.8,27.02,26.79,26.97,320677.0
2025-04-17 12:10:00,26.97,26.98,26.81,26.98,146055.0,26.97,26.98,26.81,26.98,146055.0
2025-04-17 12:20:00,26.97,27.05,26.93,26.95,126707.0,26.97,27.05,26.93,26.95,126707.0
2025-04-17 12:30:00,26.95,27.0,26.86,26.87,80638.0,26.95,27.0,26.86,26.87,80638.0
2025-04-17 12:40:00,26.87,27.05,26.86,27.05,146724.0,26.87,27.05,26.86,27.05,146724.0
2025-04-17 12:50:00,27.05,27.08,26.98,27.04,134794.0,27.05,27.08,26.98,27.04,134794.0
2025-04-17 13:00:00,27.04,27.11,27.02,27.1,115388.0,27.04,27.11,27.02,27.1,115388.0
2025-04-17 13:10:00,27.1,27.19,27.03,27.18,148154.0,27.1,27.19,27.03,27.18,148154.0
2025-04-17 13:20:00,27.19,27.19,26.92,26.94,245885.0,27.19,27.19,26.92,26.94,245885.0
2025-04-17 13:30:00,26.92,27.04,26.92,26.95,157094.0,26.92,27.04,26.92,26.95,157094.0
2025-04-17 13:40:00,26.95,27.06,26.88,27.02,149073.0,26.95,27.06,26.88,27.02,149073.0
2025-04-17 13:50:00,27.02,27.15,27.02,27.06,104945.0,27.02,27.15,27.02,27.06,104945.0
2025-04-17 14:00:00,27.06,27.15,27.06,27.12,81232.0,27.06,27.15,27.06,27.12,81232.0
2025-04-17 14:10:00,27.12,27.12,27.01,27.06,78432.0,27.12,27.12,27.01,27.06,78432.0
2025-04-17 14:20:00,27.06,27.08,26.94,26.94,127663.0,27.06,27.08,26.94,26.94,127663.0
2025-04-17 14:30:00,26.94,26.99,26.92,26.95,65946.0,26.94,26.99,26.92,26.95,65946.0
2025-04-17 14:40:00,26.95,26.96,26.83,26.85,76691.0,26.95,26.96,26.83,26.85,76691.0
2025-04-17 14:50:00,26.85,26.91,26.8,26.84,129845.0,26.85,26.91,26.8,26.84,129845.0
2025-04-17 15:00:00,26.84,26.87,26.78,26.85,87872.0,26.84,26.87,26.78,26.85,87872.0
2025-04-17 15:10:00,26.85,26.87,26.74,26.8,195111.0,26.85,26.87,26.74,26.8,195111.0
2025-04-17 15:20:00,26.8,26.82,26.72,26.79,134191.0,26.8,26.82,26.72,26.79,134191.0
2025-04-17 15:30:00,26.8,26.84,26.66,26.67,150599.0,26.8,26.84,26.66,26.67,150599.0
2025-04-17 15:40:00,26.67,26.78,26.64,26.76,163569.0,26.67,26.78,26.64,26.76,163569.0
2025-04-17 15:50:00,26.76,26.86,26.72,26.82,386656.0,26.76,26.86,26.72,26.82,386656.0
2025-04-21 09:30:00,26.71,27.04,26.43,26.49,425779.0,26.71,27.04,26.43,26.49,425779.0
2025-04-21 09:40:00,26.45,26.55,26.25,26.43,287878.0,26.45,26.55,26.25,26.43,287878.0
2025-04-21 09:50:00,26.44,26.45,26.28,26.29,195579.0,26.44,26.45,26.28,26.29,195579.0
2025-04-21 10:00:00,26.28,26.33,26.21,26.32,222719.0,26.28,26.33,26.21,26.32,222719.0
2025-04-21 10:10:00,26.33,26.55,26.32,26.48,330323.0,26.33,26.55,26.32,26.48,330323.0
2025-04-21 10:20:00,26.48,26.82,26.47,26.74,383180.0,26.48,26.82,26.47,26.74,383180.0
2025-04-21 10:30:00,26.75,26.8,26.65,26.78,141881.0,26.75,26.8,26.65,26.78,141881.0
2025-04-21 10:40:00,26.78,26.79,26.53,26.55,129790.0,26.78,26.79,26.53,26.55,129790.0
2025-04-21 10:50:00,26.56,26.67,26.54,26.62,191409.0,26.56,26.67,26.54,26.62,191409.0
2025-04-21 11:00:00,26.63,26.63,26.47,26.52,113159.0,26.63,26.63,26.47,26.52,113159.0
2025-04-21 11:10:00,26.51,26.56,26.45,26.48,97858.0,26.51,26.56,26.45,26.48,97858.0
2025-04-21 11:20:00,26.48,26.53,26.42,26.43,169511.0,26.48,26.53,26.42,26.43,169511.0
2025-04-21 11:30:00,26.44,26.45,26.35,26.39,77488.0,26.44,26.45,26.35,26.39,77488.0
2025-04-21 11:40:00,26.39,26.45,26.29,26.34,108426.0,26.39,26.45,26.29,26.34,108426.0
2025-04-21 11:50:00,26.34,26.41,26.3,26.36,143147.0,26.34,26.41,26.3,26.36,143147.0
2025-04-21 12:00:00,26.37,26.46,26.37,26.44,54795.0,26.37,26.46,26.37,26.44,54795.0
2025-04-21 12:10:00,26.45,26.51,26.44,26.48,64167.0,26.45,26.51,26.44,26.48,64167.0
2025-04-21 12:20:00,26.47,26.48,26.25,26.28,148600.0,26.47,26.48,26.25,26.28,148600.0
2025-04-21 12:30:00,26.28,26.45,26.28,26.39,115280.0,26.28,26.45,26.28,26.39,115280.0
2025-04-21 12:40:00,26.39,26.42,26.31,26.32,93589.0,26.39,26.42,26.31,26.32,93589.0
2025-04-21 12:50:00,26.33,26.33,26.12,26.16,149387.0,26.33,26.33,26.12,26.16,149387.0
2025-04-21 13:00:00,26.15,26.17,26.0,26.05,179587.0,26.15,26.17,26.0,26.05,179587.0
2025-04-21 13:10:00,26.05,26.06,25.96,26.03,119766.0,26.05,26.06,25.96,26.03,119766.0
2025-04-21 13:20:00,26.04,26.07,25.89,25.9,96169.0,26.04,26.07,25.89,25.9,96169.0
2025-04-21 13:30:00,25.91,25.95,25.83,25.87,89734.0,25.91,25.95,25.83,25.87,89734.0
2025-04-21 13:40:00,25.87,25.9,25.8,25.81,83961.0,25.87,25.9,25.8,25.81,83961.0
2025-04-21 13:50:00,25.82,25.9,25.79,25.87,87906.0,25.82,25.9,25.79,25.87,87906.0
2025-04-21 14:00:00,25.87,25.98,25.85,25.96,91069.0,25.87,25.98,25.85,25.96,91069.0
2025-04-21 14:10:00,25.96,25.98,25.92,25.96,58220.0,25.96,25.98,25.92,25.96,58220.0
2025-04-21 14:20:00,25.96,25.98,25.91,25.93,54871.0,25.96,25.98,25.91,25.93,54871.0
2025-04-21 14:30:00,25.92,25.95,25.85,25.93,62592.0,25.92,25.95,25.85,25.93,62592.0
2025-04-21 14:40:00,25.93,25.93,25.85,25.89,59878.0,25.93,25.93,25.85,25.89,59878.0
2025-04-21 14:50:00,25.89,25.94,25.88,25.92,40807.0,25.89,25.94,25.88,25.92,40807.0
2025-04-21 15:00:00,25.92,25.97,25.91,25.95,83359.0,25.92,25.97,25.91,25.95,83359.0
2025-04-21 15:10:00,25.95,26.01,25.95,26.0,81958.0,25.95,26.01,25.95,26.0,81958.0
2025-04-21 15:20:00,26.01,26.12,26.0,26.11,121798.0,26.01,26.12,26.0,26.11,121798.0
2025-04-21 15:30:00,26.12,26.27,26.07,26.24,91253.0,26.12,26.27,26.07,26.24,91253.0
2025-04-21 15:40:00,26.23,26.4,26.19,26.38,195996.0,26.23,26.4,26.19,26.38,195996.0
2025-04-21 15:50:00,26.37,26.84,26.31,26.78,604036.0,26.37,26.84,26.31,26.78,604036.0
2025-04-22 09:30:00,26.99,27.27,26.88,27.22,514260.0,26.99,27.27,26.88,27.22,514260.0
2025-04-22 09:40:00,27.21,27.38,27.08,27.33,487233.0,27.21,27.38,27.08,27.33,487233.0
2025-04-22 09:50:00,27.32,27.33,27.11,27.18,420474.0,27.32,27.33,27.11,27.18,420474.0
2025-04-22 10:00:00,27.19,27.32,27.13,27.23,365560.0,27.19,27.32,27.13,27.23,365560.0
2025-04-22 10:10:00,27.21,27.26,27.11,27.18,234848.0,27.21,27.26,27.11,27.18,234848.0
2025-04-22 10:20:00,27.18,27.18,27.01,27.03,212464.0,27.18,27.18,27.01,27.03,212464.0
2025-04-22 10:30:00,27.01,27.33,27.01,27.26,240082.0,27.01,27.33,27.01,27.26,240082.0
2025-04-22 10:40:00,27.27,27.57,27.24,27.51,389004.0,27.27,27.57,27.24,27.51,389004.0
2025-04-22 10:50:00,27.52,27.6,27.35,27.55,262006.0,27.52,27.6,27.35,27.55,262006.0
2025-04-22 11:00:00,27.55,27.74,27.54,27.69,334544.0,27.55,27.74,27.54,27.69,334544.0
2025-04-22 11:10:00,27.67,27.84,27.62,27.68,290681.0,27.67,27.84,27.62,27.68,290681.0
2025-04-22 11:20:00,27.7,27.76,27.55,27.61,274486.0,27.7,27.76,27.55,27.61,274486.0
2025-04-22 11:30:00,27.61,27.62,27.39,27.45,170904.0,27.61,27.62,27.39,27.45,170904.0
2025-04-22 11:40:00,27.43,27.51,27.37,27.51,250314.0,27.43,27.51,27.37,27.51,250314.0
2025-04-22 11:50:00,27.5,27.59,27.47,27.57,70443.0,27.5,27.59,27.47,27.57,70443.0
2025-04-22 12:00:00,27.57,27.76,27.56,27.63,132990.0,27.57,27.76,27.56,27.63,132990.0
2025-04-22 12:10:00,27.64,27.77,27.57,27.75,245104.0,27.64,27.77,27.57,27.75,245104.0
2025-04-22 12:20:00,27.76,27.86,27.72,27.78,373720.0,27.76,27.86,27.72,27.78,373720.0
2025-04-22 12:30:00,27.78,27.81,27.71,27.76,189407.0,27.78,27.81,27.71,27.76,189407.0
2025-04-22 12:40:00,27.76,27.94,27.73,27.93,177458.0,27.76,27.94,27.73,27.93,177458.0
2025-04-22 12:50:00,27.94,27.94,27.69,27.7,245290.0,27.94,27.94,27.69,27.7,245290.0
2025-04-22 13:00:00,27.7,27.76,27.61,27.74,175792.0,27.7,27.76,27.61,27.74,175792.0
2025-04-22 13:10:00,27.72,27.72,27.46,27.6,190617.0,27.72,27.72,27.46,27.6,190617.0
2025-04-22 13:20:00,27.61,27.71,27.52,27.62,128238.0,27.61,27.71,27.52,27.62,128238.0
2025-04-22 13:30:00,27.62,27.75,27.61,27.73,124449.0,27.62,27.75,27.61,27.73,124449.0
2025-04-22 13:40:00,27.73,27.8,27.69,27.72,111976.0,27.73,27.8,27.69,27.72,111976.0
2025-04-22 13:50:00,27.71,27.75,27.59,27.59,155372.0,27.71,27.75,27.59,27.59,155372.0
2025-04-22 14:00:00,27.59,27.71,27.57,27.69,79044.0,27.59,27.71,27.57,27.69,79044.0
2025-04-22 14:10:00,27.68,27.69,27.58,27.59,101321.0,27.68,27.69,27.58,27.59,101321.0
2025-04-22 14:20:00,27.58,27.63,27.52,27.52,67952.0,27.58,27.63,27.52,27.52,67952.0
2025-04-22 14:30:00,27.54,27.56,27.42,27.47,149638.0,27.54,27.56,27.42,27.47,149638.0
2025-04-22 14:40:00,27.48,27.49,27.42,27.45,114204.0,27.48,27.49,27.42,27.45,114204.0
2025-04-22 14:50:00,27.44,27.46,27.23,27.35,178811.0,27.44,27.46,27.23,27.35,178811.0
2025-04-22 15:00:00,27.35,27.4,27.32,27.38,83713.0,27.35,27.4,27.32,27.38,83713.0
2025-04-22 15:10:00,27.38,27.44,27.29,27.44,138884.0,27.38,27.44,27.29,27.44,138884.0
2025-04-22 15:20:00,27.44,27.52,27.38,27.45,92945.0,27.44,27.52,27.38,27.45,92945.0
2025-04-22 15:30:00,27.44,27.68,27.43,27.61,114786.0,27.44,27.68,27.43,27.61,114786.0
2025-04-22 15:40:00,27.61,27.81,27.6,27.77,170616.0,27.61,27.81,27.6,27.77,170616.0
2025-04-22 15:50:00,27.75,27.8,27.63,27.8,391180.0,27.75,27.8,27.63,27.8,391180.0
2025-04-23 09:30:00,28.2,28.25,27.93,27.94,615018.0,28.2,28.25,27.93,27.94,615018.0
2025-04-23 09:40:00,27.91,28.01,27.68,27.79,456565.0,27.91,28.01,27.68,27.79,456565.0
2025-04-23 09:50:00,27.77,27.92,27.66,27.88,219340.0,27.77,27.92,27.66,27.88,219340.0
2025-04-23 10:00:00,27.9,28.01,27.76,27.93,168522.0,27.9,28.01,27.76,27.93,168522.0
2025-04-23 10:10:00,27.94,28.03,27.7,27.82,261048.0,27.94,28.03,27.7,27.82,261048.0
2025-04-23 10:20:00,27.8,27.96,27.76,27.83,125107.0,27.8,27.96,27.76,27.83,125107.0
2025-04-23 10:30:00,27.83,27.95,27.8,27.8,130070.0,27.83,27.95,27.8,27.8,130070.0
2025-04-23 10:40:00,27.82,27.89,27.77,27.83,147587.0,27.82,27.89,27.77,27.83,147587.0
2025-04-23 10:50:00,27.84,27.89,27.62,27.65,159585.0,27.84,27.89,27.62,27.65,159585.0
2025-04-23 11:00:00,27.66,27.68,27.4,27.5,438184.0,27.66,27.68,27.4,27.5,438184.0
2025-04-23 11:10:00,27.5,27.6,27.28,27.29,199012.0,27.5,27.6,27.28,27.29,199012.0
2025-04-23 11:20:00,27.29,27.43,27.08,27.12,277277.0,27.29,27.43,27.08,27.12,277277.0
2025-04-23 11:30:00,27.1,27.3,27.07,27.28,281409.0,27.1,27.3,27.07,27.28,281409.0
2025-04-23 11:40:00,27.28,27.37,27.1,27.19,117351.0,27.28,27.37,27.1,27.19,117351.0
2025-04-23 11:50:00,27.19,27.29,27.12,27.23,107751.0,27.19,27.29,27.12,27.23,107751.0
2025-04-23 12:00:00,27.23,27.23,27.04,27.08,163800.0,27.23,27.23,27.04,27.08,163800.0
2025-04-23 12:10:00,27.08,27.15,26.99,27.0,215373.0,27.08,27.15,26.99,27.0,215373.0
2025-04-23 12:20:00,26.99,27.11,26.96,27.1,150524.0,26.99,27.11,26.96,27.1,150524.0
2025-04-23 12:30:00,27.1,27.27,27.09,27.22,142263.0,27.1,27.27,27.09,27.22,142263.0
2025-04-23 12:40:00,27.21,27.23,27.1,27.15,69038.0,27.21,27.23,27.1,27.15,69038.0
2025-04-23 12:50:00,27.14,27.32,27.12,27.28,73622.0,27.14,27.32,27.12,27.28,73622.0
2025-04-23 13:00:00,27.29,27.39,27.13,27.38,134375.0,27.29,27.39,27.13,27.38,134375.0
2025-04-23 13:10:00,27.37,27.41,27.33,27.38,67875.0,27.37,27.41,27.33,27.38,67875.0
2025-04-23 13:20:00,27.39,27.45,27.37,27.42,59585.0,27.39,27.45,27.37,27.42,59585.0
2025-04-23 13:30:00,27.42,27.49,27.32,27.36,130719.0,27.42,27.49,27.32,27.36,130719.0
2025-04-23 13:40:00,27.36,27.48,27.33,27.48,70282.0,27.36,27.48,27.33,27.48,70282.0
2025-04-23 13:50:00,27.48,27.62,27.47,27.5,183307.0,27.48,27.62,27.47,27.5,183307.0
2025-04-23 14:00:00,27.5,27.69,27.48,27.68,107215.0,27.5,27.69,27.48,27.68,107215.0
2025-04-23 14:10:00,27.67,27.72,27.61,27.65,88843.0,27.67,27.72,27.61,27.65,88843.0
2025-04-23 14:20:00,27.67,27.69,27.53,27.54,85416.0,27.67,27.69,27.53,27.54,85416.0
2025-04-23 14:30:00,27.55,27.65,27.54,27.55,63027.0,27.55,27.65,27.54,27.55,63027.0
2025-04-23 14:40:00,27.56,27.56,27.37,27.43,74760.0,27.56,27.56,27.37,27.43,74760.0
2025-04-23 14:50:00,27.42,27.44,27.31,27.37,62032.0,27.42,27.44,27.31,27.37,62032.0
2025-04-23 15:00:00,27.37,27.42,27.27,27.3,83470.0,27.37,27.42,27.27,27.3,83470.0
2025-04-23 15:10:00,27.31,27.37,27.23,27.27,74657.0,27.31,27.37,27.23,27.27,74657.0
2025-04-23 15:20:00,27.27,27.29,27.12,27.15,94268.0,27.27,27.29,27.12,27.15,94268.0
2025-04-23 15:30:00,27.15,27.25,27.08,27.11,79540.0,27.15,27.25,27.08,27.11,79540.0
2025-04-23 15:40:00,27.1,27.16,27.07,27.13,73699.0,27.1,27.16,27.07,27.13,73699.0
2025-04-23 15:50:00,27.13,27.19,27.06,27.11,420145.0,27.13,27.19,27.06,27.11,420145.0
2025-04-24 09:30:00,27.1,27.35,27.08,27.2,359032.0,27.1,27.35,27.08,27.2,359032.0
2025-04-24 09:40:00,27.2,27.41,27.2,27.23,209586.0,27.2,27.41,27.2,27.23,209586.0
2025-04-24 09:50:00,27.23,27.36,27.11,27.27,148921.0,27.23,27.36,27.11,27.27,148921.0
2025-04-24 10:00:00,27.24,27.47,27.18,27.44,205836.0,27.24,27.47,27.18,27.44,205836.0
2025-04-24 10:10:00,27.41,27.41,27.29,27.34,90595.0,27.41,27.41,27.29,27.34,90595.0
2025-04-24 10:20:00,27.35,27.46,27.34,27.38,88116.0,27.35,27.46,27.34,27.38,88116.0
2025-04-24 10:30:00,27.4,27.58,27.38,27.44,138626.0,27.4,27.58,27.38,27.44,138626.0
2025-04-24 10:40:00,27.45,27.51,27.34,27.44,111178.0,27.45,27.51,27.34,27.44,111178.0
2025-04-24 10:50:00,27.44,27.53,27.43,27.46,94140.0,27.44,27.53,27.43,27.46,94140.0
2025-04-24 11:00:00,27.46,27.5,27.39,27.47,89648.0,27.46,27.5,27.39,27.47,89648.0
2025-04-24 11:10:00,27.48,27.55,27.46,27.47,80268.0,27.48,27.55,27.46,27.47,80268.0
2025-04-24 11:20:00,27.48,27.49,27.31,27.34,70471.0,27.48,27.49,27.31,27.34,70471.0
2025-04-24 11:30:00,27.33,27.4,27.3,27.37,65741.0,27.33,27.4,27.3,27.37,65741.0
2025-04-24 11:40:00,27.37,27.39,27.28,27.3,69725.0,27.37,27.39,27.28,27.3,69725.0
2025-04-24 11:50:00,27.29,27.42,27.27,27.3,96185.0,27.29,27.42,27.27,27.3,96185.0
2025-04-24 12:00:00,27.3,27.38,27.29,27.34,120152.0,27.3,27.38,27.29,27.34,120152.0
2025-04-24 12:10:00,27.33,27.41,27.31,27.32,56263.0,27.33,27.41,27.31,27.32,56263.0
2025-04-24 12:20:00,27.32,27.32,27.22,27.24,75790.0,27.32,27.32,27.22,27.24,75790.0
2025-04-24 12:30:00,27.25,27.3,27.23,27.29,44335.0,27.25,27.3,27.23,27.29,44335.0
2025-04-24 12:40:00,27.27,27.29,27.22,27.28,36415.0,27.27,27.29,27.22,27.28,36415.0
2025-04-24 12:50:00,27.28,27.37,27.26,27.3,70130.0,27.28,27.37,27.26,27.3,70130.0
2025-04-24 13:00:00,27.32,27.32,27.22,27.23,68329.0,27.32,27.32,27.22,27.23,68329.0
2025-04-24 13:10:00,27.24,27.26,27.12,27.14,96256.0,27.24,27.26,27.12,27.14,96256.0
2025-04-24 13:20:00,27.15,27.19,27.09,27.12,65779.0,27.15,27.19,27.09,27.12,65779.0
2025-04-24 13:30:00,27.13,27.17,27.01,27.1,148712.0,27.13,27.17,27.01,27.1,148712.0
2025-04-24 13:40:00,27.11,27.14,27.02,27.14,52768.0,27.11,27.14,27.02,27.14,52768.0
2025-04-24 13:50:00,27.15,27.25,27.13,27.25,77629.0,27.15,27.25,27.13,27.25,77629.0
2025-04-24 14:00:00,27.25,27.26,27.16,27.2,64804.0,27.25,27.26,27.16,27.2,64804.0
2025-04-24 14:10:00,27.19,27.22,27.16,27.21,32404.0,27.19,27.22,27.16,27.21,32404.0
2025-04-24 14:20:00,27.21,27.25,27.19,27.2,41785.0,27.21,27.25,27.19,27.2,41785.0
2025-04-24 14:30:00,27.2,27.28,27.14,27.27,65840.0,27.2,27.28,27.14,27.27,65840.0
2025-04-24 14:40:00,27.27,27.3,27.18,27.19,49832.0,27.27,27.3,27.18,27.19,49832.0
2025-04-24 14:50:00,27.2,27.24,27.16,27.16,23454.0,27.2,27.24,27.16,27.16,23454.0
2025-04-24 15:00:00,27.16,27.17,27.06,27.08,159879.0,27.16,27.17,27.06,27.08,159879.0
2025-04-24 15:10:00,27.07,27.11,27.05,27.09,65346.0,27.07,27.11,27.05,27.09,65346.0
2025-04-24 15:20:00,27.09,27.11,26.83,26.88,169066.0,27.09,27.11,26.83,26.88,169066.0
2025-04-24 15:30:00,26.88,27.02,26.87,27.0,109367.0,26.88,27.02,26.87,27.0,109367.0
2025-04-24 15:40:00,27.0,27.03,26.93,27.0,98137.0,27.0,27.03,26.93,27.0,98137.0
2025-04-24 15:50:00,27.01,27.15,26.93,27.09,315548.0,27.01,27.15,26.93,27.09,315548.0
2025-04-25 09:30:00,27.13,27.49,27.13,27.37,347002.0,27.13,27.49,27.13,27.37,347002.0
2025-04-25 09:40:00,27.37,27.4,27.22,27.28,228012.0,27.37,27.4,27.22,27.28,228012.0
2025-04-25 09:50:00,27.27,27.31,27.21,27.28,84278.0,27.27,27.31,27.21,27.28,84278.0
2025-04-25 10:00:00,27.29,27.72,27.29,27.65,334543.0,27.29,27.72,27.29,27.65,334543.0
2025-04-25 10:10:00,27.65,27.74,27.61,27.7,249446.0,27.65,27.74,27.61,27.7,249446.0
2025-04-25 10:20:00,27.72,27.74,27.57,27.63,178552.0,27.72,27.74,27.57,27.63,178552.0
2025-04-25 10:30:00,27.64,27.71,27.48,27.61,223631.0,27.64,27.71,27.48,27.61,223631.0
2025-04-25 10:40:00,27.61,27.72,27.58,27.64,136642.0,27.61,27.72,27.58,27.64,136642.0
2025-04-25 10:50:00,27.63,27.79,27.58,27.68,180671.0,27.63,27.79,27.58,27.68,180671.0
2025-04-25 11:00:00,27.69,27.8,27.65,27.76,143621.0,27.69,27.8,27.65,27.76,143621.0
2025-04-25 11:10:00,27.76,27.78,27.64,27.72,76793.0,27.76,27.78,27.64,27.72,76793.0
2025-04-25 11:20:00,27.7,27.75,27.62,27.64,47143.0,27.7,27.75,27.62,27.64,47143.0
2025-04-25 11:30:00,27.63,27.63,27.48,27.54,124282.0,27.63,27.63,27.48,27.54,124282.0
2025-04-25 11:40:00,27.56,27.56,27.43,27.45,60809.0,27.56,27.56,27.43,27.45,60809.0
2025-04-25 11:50:00,27.45,27.53,27.39,27.45,83779.0,27.45,27.53,27.39,27.45,83779.0
2025-04-25 12:00:00,27.44,27.6,27.42,27.58,80358.0,27.44,27.6,27.42,27.58,80358.0
2025-04-25 12:10:00,27.58,27.6,27.51,27.54,58364.0,27.58,27.6,27.51,27.54,58364.0
2025-04-25 12:20:00,27.55,27.6,27.5,27.6,39622.0,27.55,27.6,27.5,27.6,39622.0
2025-04-25 12:30:00,27.6,27.63,27.56,27.59,41399.0,27.6,27.63,27.56,27.59,41399.0
2025-04-25 12:40:00,27.59,27.64,27.57,27.59,62679.0,27.59,27.64,27.57,27.59,62679.0
2025-04-25 12:50:00,27.57,27.6,27.55,27.57,45470.0,27.57,27.6,27.55,27.57,45470.0
2025-04-25 13:00:00,27.57,27.62,27.55,27.59,43493.0,27.57,27.62,27.55,27.59,43493.0
2025-04-25 13:10:00,27.59,27.69,27.57,27.69,69396.0,27.59,27.69,27.57,27.69,69396.0
2025-04-25 13:20:00,27.7,27.72,27.61,27.63,70634.0,27.7,27.72,27.61,27.63,70634.0
2025-04-25 13:30:00,27.62,27.62,27.43,27.45,102126.0,27.62,27.62,27.43,27.45,102126.0
2025-04-25 13:40:00,27.44,27.52,27.32,27.39,114359.0,27.44,27.52,27.32,27.39,114359.0
2025-04-25 13:50:00,27.39,27.4,27.28,27.31,79821.0,27.39,27.4,27.28,27.31,79821.0
2025-04-25 14:00:00,27.31,27.46,27.29,27.45,80256.0,27.31,27.46,27.29,27.45,80256.0
2025-04-25 14:10:00,27.47,27.48,27.42,27.46,48185.0,27.47,27.48,27.42,27.46,48185.0
2025-04-25 14:20:00,27.46,27.54,27.45,27.52,61784.0,27.46,27.54,27.45,27.52,61784.0
2025-04-25 14:30:00,27.52,27.54,27.49,27.52,33766.0,27.52,27.54,27.49,27.52,33766.0
2025-04-25 14:40:00,27.53,27.56,27.49,27.5,35926.0,27.53,27.56,27.49,27.5,35926.0
2025-04-25 14:50:00,27.5,27.51,27.42,27.45,88165.0,27.5,27.51,27.42,27.45,88165.0
2025-04-25 15:00:00,27.46,27.47,27.39,27.42,67095.0,27.46,27.47,27.39,27.42,67095.0
2025-04-25 15:10:00,27.42,27.43,27.36,27.41,63708.0,27.42,27.43,27.36,27.41,63708.0
2025-04-25 15:20:00,27.41,27.43,27.39,27.41,36094.0,27.41,27.43,27.39,27.41,36094.0
2025-04-25 15:30:00,27.4,27.41,27.28,27.29,135626.0,27.4,27.41,27.28,27.29,135626.0
2025-04-25 15:40:00,27.29,27.39,27.27,27.38,166485.0,27.29,27.39,27.27,27.38,166485.0
2025-04-25 15:50:00,27.39,27.49,27.32,27.47,432840.0,27.39,27.49,27.32,27.47,432840.0
2025-04-28 09:30:00,27.4,27.47,27.17,27.31,327378.0,27.4,27.47,27.17,27.31,327378.0
2025-04-28 09:40:00,27.31,27.46,27.31,27.38,140488.0,27.31,27.46,27.31,27.38,140488.0
2025-04-28 09:50:00,27.37,27.39,26.99,27.04,328576.0,27.37,27.39,26.99,27.04,328576.0
2025-04-28 10:00:00,27.05,27.34,27.03,27.34,223914.0,27.05,27.34,27.03,27.34,223914.0
2025-04-28 10:10:00,27.33,27.35,27.24,27.27,260605.0,27.33,27.35,27.24,27.27,260605.0
2025-04-28 10:20:00,27.26,27.43,27.21,27.27,101332.0,27.26,27.43,27.21,27.27,101332.0
2025-04-28 10:30:00,27.27,27.43,27.23,27.43,99009.0,27.27,27.43,27.23,27.43,99009.0
2025-04-28 10:40:00,27.42,27.43,27.34,27.41,75398.0,27.42,27.43,27.34,27.41,75398.0
2025-04-28 10:50:00,27.42,27.42,27.26,27.28,93271.0,27.42,27.42,27.26,27.28,93271.0
2025-04-28 11:00:00,27.28,27.32,27.12,27.13,98638.0,27.28,27.32,27.12,27.13,98638.0
2025-04-28 11:10:00,27.14,27.21,27.1,27.16,71473.0,27.14,27.21,27.1,27.16,71473.0
2025-04-28 11:20:00,27.15,27.15,26.98,26.98,246733.0,27.15,27.15,26.98,26.98,246733.0
2025-04-28 11:30:00,26.99,27.19,26.98,27.17,61924.0,26.99,27.19,26.98,27.17,61924.0
2025-04-28 11:40:00,27.18,27.2,27.1,27.11,52896.0,27.18,27.2,27.1,27.11,52896.0
2025-04-28 11:50:00,27.1,27.16,27.06,27.09,65452.0,27.1,27.16,27.06,27.09,65452.0
2025-04-28 12:00:00,27.09,27.09,27.0,27.04,75250.0,27.09,27.09,27.0,27.04,75250.0
2025-04-28 12:10:00,27.04,27.1,27.02,27.1,35663.0,27.04,27.1,27.02,27.1,35663.0
2025-04-28 12:20:00,27.1,27.11,27.04,27.07,34931.0,27.1,27.11,27.04,27.07,34931.0
2025-04-28 12:30:00,27.07,27.15,27.07,27.15,35667.0,27.07,27.15,27.07,27.15,35667.0
2025-04-28 12:40:00,27.14,27.17,27.09,27.15,33778.0,27.14,27.17,27.09,27.15,33778.0
2025-04-28 12:50:00,27.14,27.15,27.07,27.08,49537.0,27.14,27.15,27.07,27.08,49537.0
2025-04-28 13:00:00,27.08,27.14,27.07,27.08,31972.0,27.08,27.14,27.07,27.08,31972.0
2025-04-28 13:10:00,27.07,27.12,27.06,27.11,29480.0,27.07,27.12,27.06,27.11,29480.0
2025-04-28 13:20:00,27.11,27.15,27.09,27.11,20095.0,27.11,27.15,27.09,27.11,20095.0
2025-04-28 13:30:00,27.11,27.17,27.11,27.17,42282.0,27.11,27.17,27.11,27.17,42282.0
2025-04-28 13:40:00,27.17,27.25,27.14,27.21,40463.0,27.17,27.25,27.14,27.21,40463.0
2025-04-28 13:50:00,27.22,27.29,27.22,27.28,69143.0,27.22,27.29,27.22,27.28,69143.0
2025-04-28 14:00:00,27.28,27.28,27.23,27.27,41035.0,27.28,27.28,27.23,27.27,41035.0
2025-04-28 14:10:00,27.27,27.28,27.21,27.21,61075.0,27.27,27.28,27.21,27.21,61075.0
2025-04-28 14:20:00,27.22,27.24,27.19,27.21,39699.0,27.22,27.24,27.19,27.21,39699.0
2025-04-28 14:30:00,27.21,27.24,27.18,27.2,31236.0,27.21,27.24,27.18,27.2,31236.0
2025-04-28 14:40:00,27.2,27.2,27.14,27.18,23442.0,27.2,27.2,27.14,27.18,23442.0
2025-04-28 14:50:00,27.18,27.24,27.18,27.2,64034.0,27.18,27.24,27.18,27.2,64034.0
2025-04-28 15:00:00,27.2,27.33,27.2,27.33,51411.0,27.2,27.33,27.2,27.33,51411.0
2025-04-28 15:10:00,27.32,27.35,27.29,27.35,44204.0,27.32,27.35,27.29,27.35,44204.0
2025-04-28 15:20:00,27.35,27.37,27.3,27.35,69589.0,27.35,27.37,27.3,27.35,69589.0
2025-04-28 15:30:00,27.34,27.38,27.27,27.34,160538.0,27.34,27.38,27.27,27.34,160538.0
2025-04-28 15:40:00,27.34,27.45,27.27,27.43,168689.0,27.34,27.45,27.27,27.43,168689.0
2025-04-28 15:50:00,27.42,27.59,27.42,27.58,364192.0,27.42,27.59,27.42,27.58,364192.0
2025-04-29 09:30:00,27.45,27.77,27.34,27.45,209821.0,27.45,27.77,27.34,27.45,209821.0
2025-04-29 09:40:00,27.45,27.67,27.42,27.54,207273.0,27.45,27.67,27.42,27.54,207273.0
2025-04-29 09:50:00,27.57,27.66,27.52,27.54,51071.0,27.57,27.66,27.52,27.54,51071.0
2025-04-29 10:00:00,27.54,27.92,27.52,27.8,252470.0,27.54,27.92,27.52,27.8,252470.0
2025-04-29 10:10:00,27.8,27.91,27.77,27.86,119593.0,27.8,27.91,27.77,27.86,119593.0
2025-04-29 10:20:00,27.86,27.88,27.71,27.76,135877.0,27.86,27.88,27.71,27.76,135877.0
2025-04-29 10:30:00,27.75,27.94,27.75,27.82,183979.0,27.75,27.94,27.75,27.82,183979.0
2025-04-29 10:40:00,27.82,27.9,27.77,27.87,86990.0,27.82,27.9,27.77,27.87,86990.0
2025-04-29 10:50:00,27.86,27.86,27.77,27.8,59529.0,27.86,27.86,27.77,27.8,59529.0
2025-04-29 11:00:00,27.8,27.8,27.64,27.75,111256.0,27.8,27.8,27.64,27.75,111256.0
2025-04-29 11:10:00,27.74,27.74,27.56,27.58,79068.0,27.74,27.74,27.56,27.58,79068.0
2025-04-29 11:20:00,27.59,27.64,27.55,27.57,49598.0,27.59,27.64,27.55,27.57,49598.0
2025-04-29 11:30:00,27.58,27.65,27.51,27.65,70736.0,27.58,27.65,27.51,27.65,70736.0
2025-04-29 11:40:00,27.63,27.72,27.6,27.62,71596.0,27.63,27.72,27.6,27.62,71596.0
2025-04-29 11:50:00,27.62,27.67,27.61,27.63,27872.0,27.62,27.67,27.61,27.63,27872.0
2025-04-29 12:00:00,27.65,27.72,27.64,27.71,37764.0,27.65,27.72,27.64,27.71,37764.0
2025-04-29 12:10:00,27.71,27.73,27.67,27.7,40528.0,27.71,27.73,27.67,27.7,40528.0
2025-04-29 12:20:00,27.71,27.76,27.7,27.74,29629.0,27.71,27.76,27.7,27.74,29629.0
2025-04-29 12:30:00,27.73,27.75,27.7,27.73,44076.0,27.73,27.75,27.7,27.73,44076.0
2025-04-29 12:40:00,27.73,27.75,27.57,27.59,86931.0,27.73,27.75,27.57,27.59,86931.0
2025-04-29 12:50:00,27.6,27.61,27.44,27.47,165319.0,27.6,27.61,27.44,27.47,165319.0
2025-04-29 13:00:00,27.48,27.5,27.42,27.44,77714.0,27.48,27.5,27.42,27.44,77714.0
2025-04-29 13:10:00,27.44,27.59,27.41,27.59,68307.0,27.44,27.59,27.41,27.59,68307.0
2025-04-29 13:20:00,27.58,27.61,27.56,27.57,43068.0,27.58,27.61,27.56,27.57,43068.0
2025-04-29 13:30:00,27.57,27.57,27.52,27.56,23319.0,27.57,27.57,27.52,27.56,23319.0
2025-04-29 13:40:00,27.58,27.64,27.58,27.63,74209.0,27.58,27.64,27.58,27.63,74209.0
2025-04-29 13:50:00,27.62,27.66,27.6,27.61,45136.0,27.62,27.66,27.6,27.61,45136.0
2025-04-29 14:00:00,27.62,27.72,27.6,27.72,80958.0,27.62,27.72,27.6,27.72,80958.0
2025-04-29 14:10:00,27.73,27.74,27.62,27.63,69285.0,27.73,27.74,27.62,27.63,69285.0
2025-04-29 14:20:00,27.63,27.68,27.61,27.64,41864.0,27.63,27.68,27.61,27.64,41864.0
2025-04-29 14:30:00,27.65,27.65,27.6,27.64,35753.0,27.65,27.65,27.6,27.64,35753.0
2025-04-29 14:40:00,27.64,27.65,27.6,27.63,35664.0,27.64,27.65,27.6,27.63,35664.0
2025-04-29 14:50:00,27.62,27.65,27.61,27.64,49548.0,27.62,27.65,27.61,27.64,49548.0
2025-04-29 15:00:00,27.64,27.68,27.57,27.64,55847.0,27.64,27.68,27.57,27.64,55847.0
2025-04-29 15:10:00,27.64,27.65,27.57,27.59,31773.0,27.64,27.65,27.57,27.59,31773.0
2025-04-29 15:20:00,27.59,27.61,27.52,27.54,82724.0,27.59,27.61,27.52,27.54,82724.0
2025-04-29 15:30:00,27.53,27.54,27.45,27.47,127162.0,27.53,27.54,27.45,27.47,127162.0
2025-04-29 15:40:00,27.48,27.49,27.38,27.41,192569.0,27.48,27.49,27.38,27.41,192569.0
2025-04-29 15:50:00,27.42,27.43,27.27,27.29,411896.0,27.42,27.43,27.27,27.29,411896.0
2025-04-30 09:30:00,26.9,27.11,26.79,26.96,352181.0,26.9,27.11,26.79,26.96,352181.0
2025-04-30 09:40:00,26.96,27.1,26.86,27.07,168647.0,26.96,27.1,26.86,27.07,168647.0
2025-04-30 09:50:00,27.07,27.08,26.82,26.86,161312.0,27.07,27.08,26.82,26.86,161312.0
2025-04-30 10:00:00,26.84,27.07,26.84,27.07,116101.0,26.84,27.07,26.84,27.07,116101.0
2025-04-30 10:10:00,27.07,27.15,27.04,27.09,77152.0,27.07,27.15,27.04,27.09,77152.0
2025-04-30 10:20:00,27.09,27.11,27.06,27.08,62225.0,27.09,27.11,27.06,27.08,62225.0
2025-04-30 10:30:00,27.07,27.1,26.97,27.0,85842.0,27.07,27.1,26.97,27.0,85842.0
2025-04-30 10:40:00,27.01,27.06,26.93,26.95,75372.0,27.01,27.06,26.93,26.95,75372.0
2025-04-30 10:50:00,26.94,27.03,26.9,26.98,64934.0,26.94,27.03,26.9,26.98,64934.0
2025-04-30 11:00:00,26.99,27.36,26.98,27.32,291220.0,26.99,27.36,26.98,27.32,291220.0
2025-04-30 11:10:00,27.35,27.58,27.34,27.43,392885.0,27.35,27.58,27.34,27.43,392885.0
2025-04-30 11:20:00,27.41,27.5,27.31,27.32,134122.0,27.41,27.5,27.31,27.32,134122.0
2025-04-30 11:30:00,27.3,27.38,27.27,27.33,55781.0,27.3,27.38,27.27,27.33,55781.0
2025-04-30 11:40:00,27.31,27.37,27.27,27.36,60614.0,27.31,27.37,27.27,27.36,60614.0
2025-04-30 11:50:00,27.37,27.41,27.32,27.4,56113.0,27.37,27.41,27.32,27.4,56113.0
2025-04-30 12:00:00,27.4,27.46,27.37,27.39,48390.0,27.4,27.46,27.37,27.39,48390.0
2025-04-30 12:10:00,27.39,27.42,27.34,27.35,20768.0,27.39,27.42,27.34,27.35,20768.0
2025-04-30 12:20:00,27.34,27.35,27.28,27.3,43144.0,27.34,27.35,27.28,27.3,43144.0
2025-04-30 12:30:00,27.3,27.37,27.26,27.36,65101.0,27.3,27.37,27.26,27.36,65101.0
2025-04-30 12:40:00,27.36,27.4,27.31,27.32,33298.0,27.36,27.4,27.31,27.32,33298.0
2025-04-30 12:50:00,27.32,27.34,27.27,27.31,42225.0,27.32,27.34,27.27,27.31,42225.0
2025-04-30 13:00:00,27.32,27.36,27.29,27.3,29849.0,27.32,27.36,27.29,27.3,29849.0
2025-04-30 13:10:00,27.3,27.38,27.21,27.37,50270.0,27.3,27.38,27.21,27.37,50270.0
2025-04-30 13:20:00,27.37,27.44,27.36,27.43,65788.0,27.37,27.44,27.36,27.43,65788.0
2025-04-30 13:30:00,27.41,27.5,27.39,27.45,53221.0,27.41,27.5,27.39,27.45,53221.0
2025-04-30 13:40:00,27.46,27.52,27.44,27.49,62798.0,27.46,27.52,27.44,27.49,62798.0
2025-04-30 13:50:00,27.48,27.52,27.47,27.47,58272.0,27.48,27.52,27.47,27.47,58272.0
2025-04-30 14:00:00,27.48,27.64,27.45,27.56,192280.0,27.48,27.64,27.45,27.56,192280.0
2025-04-30 14:10:00,27.57,27.67,27.56,27.67,125079.0,27.57,27.67,27.56,27.67,125079.0
2025-04-30 14:20:00,27.67,27.73,27.6,27.63,145114.0,27.67,27.73,27.6,27.63,145114.0
2025-04-30 14:30:00,27.63,27.66,27.51,27.53,89219.0,27.63,27.66,27.51,27.53,89219.0
2025-04-30 14:40:00,27.54,27.61,27.5,27.56,92051.0,27.54,27.61,27.5,27.56,92051.0
2025-04-30 14:50:00,27.57,27.6,27.5,27.51,51128.0,27.57,27.6,27.5,27.51,51128.0
2025-04-30 15:00:00,27.51,27.57,27.5,27.56,42192.0,27.51,27.57,27.5,27.56,42192.0
2025-04-30 15:10:00,27.55,27.61,27.53,27.57,72179.0,27.55,27.61,27.53,27.57,72179.0
2025-04-30 15:20:00,27.57,27.62,27.5,27.53,95906.0,27.57,27.62,27.5,27.53,95906.0
2025-04-30 15:30:00,27.54,27.66,27.54,27.63,115118.0,27.54,27.66,27.54,27.63,115118.0
2025-04-30 15:40:00,27.63,27.79,27.62,27.72,267895.0,27.63,27.79,27.62,27.72,267895.0
2025-04-30 15:50:00,27.72,27.93,27.72,27.85,526774.0,27.72,27.93,27.72,27.85,526774.0
2025-05-01 09:30:00,27.98,28.35,27.91,27.91,647967.0,27.98,28.35,27.91,27.91,647967.0
2025-05-01 09:40:00,27.93,28.12,27.93,28.0,188332.0,27.93,28.12,27.93,28.0,188332.0
2025-05-01 09:50:00,27.96,28.05,27.79,27.8,260087.0,27.96,28.05,27.79,27.8,260087.0
2025-05-01 10:00:00,27.82,28.03,27.81,27.85,164922.0,27.82,28.03,27.81,27.85,164922.0
2025-05-01 10:10:00,27.83,27.87,27.7,27.71,189570.0,27.83,27.87,27.7,27.71,189570.0
2025-05-01 10:20:00,27.72,27.89,27.7,27.81,144246.0,27.72,27.89,27.7,27.81,144246.0
2025-05-01 10:30:00,27.81,27.86,27.71,27.84,98259.0,27.81,27.86,27.71,27.84,98259.0
2025-05-01 10:40:00,27.85,27.9,27.78,27.8,107539.0,27.85,27.9,27.78,27.8,107539.0
2025-05-01 10:50:00,27.8,27.88,27.8,27.88,74394.0,27.8,27.88,27.8,27.88,74394.0
2025-05-01 11:00:00,27.87,28.04,27.83,28.02,142543.0,27.87,28.04,27.83,28.02,142543.0
2025-05-01 11:10:00,28.01,28.05,27.9,27.97,126910.0,28.01,28.05,27.9,27.97,126910.0
2025-05-01 11:20:00,27.97,28.03,27.93,27.93,73508.0,27.97,28.03,27.93,27.93,73508.0
2025-05-01 11:30:00,27.91,27.93,27.84,27.87,100478.0,27.91,27.93,27.84,27.87,100478.0
2025-05-01 11:40:00,27.88,27.89,27.83,27.86,101772.0,27.88,27.89,27.83,27.86,101772.0
2025-05-01 11:50:00,27.85,27.86,27.7,27.75,136817.0,27.85,27.86,27.7,27.75,136817.0
2025-05-01 12:00:00,27.76,27.84,27.71,27.84,78851.0,27.76,27.84,27.71,27.84,78851.0
2025-05-01 12:10:00,27.84,27.84,27.71,27.74,58985.0,27.84,27.84,27.71,27.74,58985.0
2025-05-01 12:20:00,27.74,27.85,27.72,27.84,47097.0,27.74,27.85,27.72,27.84,47097.0
2025-05-01 12:30:00,27.85,27.85,27.79,27.79,42227.0,27.85,27.85,27.79,27.79,42227.0
2025-05-01 12:40:00,27.8,27.81,27.68,27.73,74827.0,27.8,27.81,27.68,27.73,74827.0
2025-05-01 12:50:00,27.74,27.76,27.66,27.7,72698.0,27.74,27.76,27.66,27.7,72698.0
2025-05-01 13:00:00,27.7,27.82,27.7,27.81,47997.0,27.7,27.82,27.7,27.81,47997.0
2025-05-01 13:10:00,27.82,27.83,27.79,27.82,32138.0,27.82,27.83,27.79,27.82,32138.0
2025-05-01 13:20:00,27.81,27.87,27.76,27.77,42710.0,27.81,27.87,27.76,27.77,42710.0
2025-05-01 13:30:00,27.76,27.78,27.72,27.72,39735.0,27.76,27.78,27.72,27.72,39735.0
2025-05-01 13:40:00,27.73,27.74,27.62,27.7,109771.0,27.73,27.74,27.62,27.7,109771.0
2025-05-01 13:50:00,27.7,27.73,27.68,27.7,31699.0,27.7,27.73,27.68,27.7,31699.0
2025-05-01 14:00:00,27.69,27.77,27.68,27.76,45687.0,27.69,27.77,27.68,27.76,45687.0
2025-05-01 14:10:00,27.77,27.81,27.74,27.8,67432.0,27.77,27.81,27.74,27.8,67432.0
2025-05-01 14:20:00,27.81,27.82,27.76,27.79,31660.0,27.81,27.82,27.76,27.79,31660.0
2025-05-01 14:30:00,27.78,27.79,27.73,27.76,82542.0,27.78,27.79,27.73,27.76,82542.0
2025-05-01 14:40:00,27.77,27.78,27.71,27.75,37400.0,27.77,27.78,27.71,27.75,37400.0
2025-05-01 14:50:00,27.75,27.76,27.71,27.72,42414.0,27.75,27.76,27.71,27.72,42414.0
2025-05-01 15:00:00,27.71,27.72,27.65,27.7,39286.0,27.71,27.72,27.65,27.7,39286.0
2025-05-01 15:10:00,27.7,27.71,27.65,27.71,52435.0,27.7,27.71,27.65,27.71,52435.0
2025-05-01 15:20:00,27.71,27.74,27.69,27.72,55382.0,27.71,27.74,27.69,27.72,55382.0
2025-05-01 15:30:00,27.73,27.73,27.65,27.71,64491.0,27.73,27.73,27.65,27.71,64491.0
2025-05-01 15:40:00,27.72,27.72,27.59,27.66,175917.0,27.72,27.72,27.59,27.66,175917.0
2025-05-01 15:50:00,27.64,27.66,27.41,27.45,435471.0,27.64,27.66,27.41,27.45,435471.0
2025-05-02 09:30:00,27.7,27.92,27.48,27.61,413625.0,27.7,27.92,27.48,27.61,413625.0
2025-05-02 09:40:00,27.61,27.67,27.38,27.57,194965.0,27.61,27.67,27.38,27.57,194965.0
2025-05-02 09:50:00,27.57,27.59,27.4,27.57,96737.0,27.57,27.59,27.4,27.57,96737.0
2025-05-02 10:00:00,27.56,27.62,27.46,27.48,113865.0,27.56,27.62,27.46,27.48,113865.0
2025-05-02 10:10:00,27.48,27.52,27.41,27.51,121569.0,27.48,27.52,27.41,27.51,121569.0
2025-05-02 10:20:00,27.5,27.52,27.45,27.48,67248.0,27.5,27.52,27.45,27.48,67248.0
2025-05-02 10:30:00,27.49,27.49,27.35,27.44,150545.0,27.49,27.49,27.35,27.44,150545.0
2025-05-02 10:40:00,27.43,27.45,27.32,27.4,96486.0,27.43,27.45,27.32,27.4,96486.0
2025-05-02 10:50:00,27.4,27.44,27.26,27.29,95079.0,27.4,27.44,27.26,27.29,95079.0
2025-05-02 11:00:00,27.3,27.37,27.28,27.33,71026.0,27.3,27.37,27.28,27.33,71026.0
2025-05-02 11:10:00,27.33,27.33,27.22,27.29,124162.0,27.33,27.33,27.22,27.29,124162.0
2025-05-02 11:20:00,27.28,27.29,27.2,27.21,95920.0,27.28,27.29,27.2,27.21,95920.0
2025-05-02 11:30:00,27.2,27.22,27.15,27.22,113033.0,27.2,27.22,27.15,27.22,113033.0
2025-05-02 11:40:00,27.21,27.27,27.19,27.26,77567.0,27.21,27.27,27.19,27.26,77567.0
2025-05-02 11:50:00,27.27,27.27,27.19,27.23,64398.0,27.27,27.27,27.19,27.23,64398.0
2025-05-02 12:00:00,27.23,27.34,27.21,27.24,89800.0,27.23,27.34,27.21,27.24,89800.0
2025-05-02 12:10:00,27.24,27.41,27.22,27.39,71896.0,27.24,27.41,27.22,27.39,71896.0
2025-05-02 12:20:00,27.4,27.43,27.29,27.3,90926.0,27.4,27.43,27.29,27.3,90926.0
2025-05-02 12:30:00,27.29,27.37,27.29,27.36,55057.0,27.29,27.37,27.29,27.36,55057.0
2025-05-02 12:40:00,27.36,27.41,27.34,27.35,78310.0,27.36,27.41,27.34,27.35,78310.0
2025-05-02 12:50:00,27.36,27.37,27.28,27.3,45737.0,27.36,27.37,27.28,27.3,45737.0
2025-05-02 13:00:00,27.28,27.37,27.28,27.36,54870.0,27.28,27.37,27.28,27.36,54870.0
2025-05-02 13:10:00,27.37,27.39,27.32,27.35,70513.0,27.37,27.39,27.32,27.35,70513.0
2025-05-02 13:20:00,27.35,27.43,27.34,27.43,51474.0,27.35,27.43,27.34,27.43,51474.0
2025-05-02 13:30:00,27.43,27.52,27.42,27.49,80351.0,27.43,27.52,27.42,27.49,80351.0
2025-05-02 13:40:00,27.49,27.56,27.43,27.55,79080.0,27.49,27.56,27.43,27.55,79080.0
2025-05-02 13:50:00,27.55,27.56,27.5,27.53,90901.0,27.55,27.56,27.5,27.53,90901.0
2025-05-02 14:00:00,27.52,27.57,27.48,27.57,75061.0,27.52,27.57,27.48,27.57,75061.0
2025-05-02 14:10:00,27.56,27.65,27.56,27.65,74771.0,27.56,27.65,27.56,27.65,74771.0
2025-05-02 14:20:00,27.64,27.79,27.63,27.7,242588.0,27.64,27.79,27.63,27.7,242588.0
2025-05-02 14:30:00,27.71,27.76,27.68,27.75,107048.0,27.71,27.76,27.68,27.75,107048.0
2025-05-02 14:40:00,27.75,27.75,27.56,27.6,144994.0,27.75,27.75,27.56,27.6,144994.0
2025-05-02 14:50:00,27.59,27.62,27.53,27.56,66812.0,27.59,27.62,27.53,27.56,66812.0
2025-05-02 15:00:00,27.57,27.6,27.53,27.55,90489.0,27.57,27.6,27.53,27.55,90489.0
2025-05-02 15:10:00,27.56,27.63,27.55,27.62,65156.0,27.56,27.63,27.55,27.62,65156.0
2025-05-02 15:20:00,27.62,27.64,27.56,27.61,86807.0,27.62,27.64,27.56,27.61,86807.0
2025-05-02 15:30:00,27.61,27.62,27.44,27.49,122384.0,27.61,27.62,27.44,27.49,122384.0
2025-05-02 15:40:00,27.5,27.5,27.41,27.44,127820.0,27.5,27.5,27.41,27.44,127820.0
2025-05-02 15:50:00,27.43,27.49,27.42,27.46,324998.0,27.43,27.49,27.42,27.46,324998.0
2025-05-05 09:30:00,27.33,27.41,27.17,27.18,242394.0,27.33,27.41,27.17,27.18,242394.0
2025-05-05 09:40:00,27.18,27.33,27.11,27.27,219735.0,27.18,27.33,27.11,27.27,219735.0
2025-05-05 09:50:00,27.26,27.29,27.2,27.24,79788.0,27.26,27.29,27.2,27.24,79788.0
2025-05-05 10:00:00,27.26,27.28,26.88,26.91,482899.0,27.26,27.28,26.88,26.91,482899.0
2025-05-05 10:10:00,26.91,26.94,26.64,26.78,369800.0,26.91,26.94,26.64,26.78,369800.0
2025-05-05 10:20:00,26.8,26.82,26.61,26.68,276411.0,26.8,26.82,26.61,26.68,276411.0
2025-05-05 10:30:00,26.67,26.69,26.5,26.55,365062.0,26.67,26.69,26.5,26.55,365062.0
2025-05-05 10:40:00,26.57,26.65,26.52,26.57,139451.0,26.57,26.65,26.52,26.57,139451.0
2025-05-05 10:50:00,26.58,26.63,26.46,26.49,160053.0,26.58,26.63,26.46,26.49,160053.0
2025-05-05 11:00:00,26.49,26.55,26.35,26.36,126386.0,26.49,26.55,26.35,26.36,126386.0
2025-05-05 11:10:00,26.35,26.5,26.35,26.45,246790.0,26.35,26.5,26.35,26.45,246790.0
2025-05-05 11:20:00,26.45,26.49,26.38,26.39,111200.0,26.45,26.49,26.38,26.39,111200.0
2025-05-05 11:30:00,26.39,26.46,26.35,26.44,168613.0,26.39,26.46,26.35,26.44,168613.0
2025-05-05 11:40:00,26.43,26.47,26.38,26.41,117087.0,26.43,26.47,26.38,26.41,117087.0
2025-05-05 11:50:00,26.41,26.55,26.41,26.52,53347.0,26.41,26.55,26.41,26.52,53347.0
2025-05-05 12:00:00,26.52,26.58,26.5,26.51,126917.0,26.52,26.58,26.5,26.51,126917.0
2025-05-05 12:10:00,26.52,26.55,26.49,26.55,50407.0,26.52,26.55,26.49,26.55,50407.0
2025-05-05 12:20:00,26.56,26.58,26.47,26.51,84062.0,26.56,26.58,26.47,26.51,84062.0
2025-05-05 12:30:00,26.51,26.51,26.44,26.45,70367.0,26.51,26.51,26.44,26.45,70367.0
2025-05-05 12:40:00,26.44,26.5,26.43,26.45,83389.0,26.44,26.5,26.43,26.45,83389.0
2025-05-05 12:50:00,26.45,26.52,26.44,26.52,36995.0,26.45,26.52,26.44,26.52,36995.0
2025-05-05 13:00:00,26.5,26.53,26.48,26.49,24311.0,26.5,26.53,26.48,26.49,24311.0
2025-05-05 13:10:00,26.49,26.51,26.41,26.43,56327.0,26.49,26.51,26.41,26.43,56327.0
2025-05-05 13:20:00,26.43,26.56,26.43,26.55,67405.0,26.43,26.56,26.43,26.55,67405.0
2025-05-05 13:30:00,26.56,26.64,26.55,26.56,104658.0,26.56,26.64,26.55,26.56,104658.0
2025-05-05 13:40:00,26.57,26.6,26.56,26.57,24284.0,26.57,26.6,26.56,26.57,24284.0
2025-05-05 13:50:00,26.58,26.59,26.52,26.53,49029.0,26.58,26.59,26.52,26.53,49029.0
2025-05-05 14:00:00,26.53,26.59,26.52,26.58,38538.0,26.53,26.59,26.52,26.58,38538.0
2025-05-05 14:10:00,26.59,26.65,26.56,26.65,49978.0,26.59,26.65,26.56,26.65,49978.0
2025-05-05 14:20:00,26.65,26.69,26.63,26.67,45750.0,26.65,26.69,26.63,26.67,45750.0
2025-05-05 14:30:00,26.67,26.7,26.65,26.68,42790.0,26.67,26.7,26.65,26.68,42790.0
2025-05-05 14:40:00,26.68,26.71,26.66,26.7,43529.0,26.68,26.71,26.66,26.7,43529.0
2025-05-05 14:50:00,26.71,26.89,26.69,26.76,301707.0,26.71,26.89,26.69,26.76,301707.0
2025-05-05 15:00:00,26.75,26.82,26.73,26.76,66211.0,26.75,26.82,26.73,26.76,66211.0
2025-05-05 15:10:00,26.76,26.79,26.68,26.69,63106.0,26.76,26.79,26.68,26.69,63106.0
2025-05-05 15:20:00,26.69,26.69,26.56,26.58,168407.0,26.69,26.69,26.56,26.58,168407.0
2025-05-05 15:30:00,26.58,26.72,26.57,26.68,122671.0,26.58,26.72,26.57,26.68,122671.0
2025-05-05 15:40:00,26.7,26.7,26.6,26.6,176610.0,26.7,26.7,26.6,26.6,176610.0
2025-05-05 15:50:00,26.63,26.63,26.5,26.62,429703.0,26.63,26.63,26.5,26.62,429703.0
2025-05-06 09:30:00,26.44,26.5,26.15,26.45,225237.0,26.44,26.5,26.15,26.45,225237.0
2025-05-06 09:40:00,26.43,26.48,26.23,26.27,118219.0,26.43,26.48,26.23,26.27,118219.0
2025-05-06 09:50:00,26.26,26.26,26.1,26.17,281869.0,26.26,26.26,26.1,26.17,281869.0
2025-05-06 10:00:00,26.16,26.23,25.97,26.13,310636.0,26.16,26.23,25.97,26.13,310636.0
2025-05-06 10:10:00,26.12,26.13,26.01,26.09,156151.0,26.12,26.13,26.01,26.09,156151.0
2025-05-06 10:20:00,26.1,26.25,26.1,26.21,86332.0,26.1,26.25,26.1,26.21,86332.0
2025-05-06 10:30:00,26.21,26.26,26.13,26.14,118888.0,26.21,26.26,26.13,26.14,118888.0
2025-05-06 10:40:00,26.16,26.27,26.11,26.14,86198.0,26.16,26.27,26.11,26.14,86198.0
2025-05-06 10:50:00,26.14,26.14,26.04,26.08,63851.0,26.14,26.14,26.04,26.08,63851.0
2025-05-06 11:00:00,26.08,26.08,25.97,25.99,131494.0,26.08,26.08,25.97,25.99,131494.0
2025-05-06 11:10:00,25.98,25.99,25.85,25.86,135264.0,25.98,25.99,25.85,25.86,135264.0
2025-05-06 11:20:00,25.87,25.91,25.82,25.86,113438.0,25.87,25.91,25.82,25.86,113438.0
2025-05-06 11:30:00,25.87,25.96,25.85,25.9,74971.0,25.87,25.96,25.85,25.9,74971.0
2025-05-06 11:40:00,25.91,25.91,25.78,25.82,187150.0,25.91,25.91,25.78,25.82,187150.0
2025-05-06 11:50:00,25.82,25.85,25.78,25.8,66323.0,25.82,25.85,25.78,25.8,66323.0
2025-05-06 12:00:00,25.81,25.89,25.8,25.82,112119.0,25.81,25.89,25.8,25.82,112119.0
2025-05-06 12:10:00,25.82,25.98,25.82,25.91,98159.0,25.82,25.98,25.82,25.91,98159.0
2025-05-06 12:20:00,25.91,25.92,25.8,25.8,60029.0,25.91,25.92,25.8,25.8,60029.0
2025-05-06 12:30:00,25.81,25.84,25.77,25.78,62738.0,25.81,25.84,25.77,25.78,62738.0
2025-05-06 12:40:00,25.77,25.79,25.73,25.74,62275.0,25.77,25.79,25.73,25.74,62275.0
2025-05-06 12:50:00,25.73,25.77,25.68,25.69,134862.0,25.73,25.77,25.68,25.69,134862.0
2025-05-06 13:00:00,25.69,25.75,25.66,25.73,68630.0,25.69,25.75,25.66,25.73,68630.0
2025-05-06 13:10:00,25.74,25.81,25.72,25.77,51213.0,25.74,25.81,25.72,25.77,51213.0
2025-05-06 13:20:00,25.76,25.77,25.67,25.69,55819.0,25.76,25.77,25.67,25.69,55819.0
2025-05-06 13:30:00,25.69,25.74,25.68,25.73,76408.0,25.69,25.74,25.68,25.73,76408.0
2025-05-06 13:40:00,25.72,25.75,25.69,25.7,76956.0,25.72,25.75,25.69,25.7,76956.0
2025-05-06 13:50:00,25.69,25.83,25.69,25.8,93972.0,25.69,25.83,25.69,25.8,93972.0
2025-05-06 14:00:00,25.79,25.97,25.78,25.96,165579.0,25.79,25.97,25.78,25.96,165579.0
2025-05-06 14:10:00,25.96,26.09,25.93,26.08,101569.0,25.96,26.09,25.93,26.08,101569.0
2025-05-06 14:20:00,26.09,26.13,26.02,26.13,98185.0,26.09,26.13,26.02,26.13,98185.0
2025-05-06 14:30:00,26.13,26.17,26.06,26.14,92485.0,26.13,26.17,26.06,26.14,92485.0
2025-05-06 14:40:00,26.14,26.16,26.02,26.03,89872.0,26.14,26.16,26.02,26.03,89872.0
2025-05-06 14:50:00,26.03,26.06,25.99,26.01,46280.0,26.03,26.06,25.99,26.01,46280.0
2025-05-06 15:00:00,26.01,26.05,25.98,25.99,47112.0,26.01,26.05,25.98,25.99,47112.0
2025-05-06 15:10:00,25.98,26.01,25.96,25.99,89724.0,25.98,26.01,25.96,25.99,89724.0
2025-05-06 15:20:00,25.99,26.02,25.95,26.0,92746.0,25.99,26.02,25.95,26.0,92746.0
2025-05-06 15:30:00,26.0,26.07,26.0,26.05,116230.0,26.0,26.07,26.0,26.05,116230.0
2025-05-06 15:40:00,26.04,26.1,26.03,26.07,86830.0,26.04,26.1,26.03,26.07,86830.0
2025-05-06 15:50:00,26.06,26.09,26.0,26.06,351733.0,26.06,26.09,26.0,26.06,351733.0
2025-05-07 09:30:00,26.19,26.24,25.98,26.08,137746.0,26.19,26.24,25.98,26.08,137746.0
2025-05-07 09:40:00,26.08,26.2,26.01,26.14,89863.0,26.08,26.2,26.01,26.14,89863.0
2025-05-07 09:50:00,26.14,26.2,26.07,26.17,45507.0,26.14,26.2,26.07,26.17,45507.0
2025-05-07 10:00:00,26.18,26.2,26.06,26.13,72231.0,26.18,26.2,26.06,26.13,72231.0
2025-05-07 10:10:00,26.13,26.14,26.06,26.1,74302.0,26.13,26.14,26.06,26.1,74302.0
2025-05-07 10:20:00,26.1,26.27,26.1,26.24,206036.0,26.1,26.27,26.1,26.24,206036.0
2025-05-07 10:30:00,26.24,26.31,26.16,26.29,86518.0,26.24,26.31,26.16,26.29,86518.0
2025-05-07 10:40:00,26.28,26.29,26.23,26.24,65751.0,26.28,26.29,26.23,26.24,65751.0
2025-05-07 10:50:00,26.24,26.29,26.19,26.24,101136.0,26.24,26.29,26.19,26.24,101136.0
2025-05-07 11:00:00,26.25,26.25,26.09,26.11,249414.0,26.25,26.25,26.09,26.11,249414.0
2025-05-07 11:10:00,26.1,26.29,26.1,26.28,93655.0,26.1,26.29,26.1,26.28,93655.0
2025-05-07 11:20:00,26.26,26.3,26.21,26.27,78069.0,26.26,26.3,26.21,26.27,78069.0
2025-05-07 11:30:00,26.26,26.33,26.25,26.31,80299.0,26.26,26.33,26.25,26.31,80299.0
2025-05-07 11:40:00,26.32,26.34,26.27,26.27,77773.0,26.32,26.34,26.27,26.27,77773.0
2025-05-07 11:50:00,26.27,26.28,26.23,26.26,41848.0,26.27,26.28,26.23,26.26,41848.0
2025-05-07 12:00:00,26.26,26.26,26.08,26.09,64440.0,26.26,26.26,26.08,26.09,64440.0
2025-05-07 12:10:00,26.09,26.16,26.05,26.11,60195.0,26.09,26.16,26.05,26.11,60195.0
2025-05-07 12:20:00,26.12,26.13,26.07,26.11,59816.0,26.12,26.13,26.07,26.11,59816.0
2025-05-07 12:30:00,26.11,26.2,26.09,26.19,60963.0,26.11,26.2,26.09,26.19,60963.0
2025-05-07 12:40:00,26.19,26.23,26.19,26.21,47964.0,26.19,26.23,26.19,26.21,47964.0
2025-05-07 12:50:00,26.19,26.2,26.15,26.19,34174.0,26.19,26.2,26.15,26.19,34174.0
2025-05-07 13:00:00,26.2,26.23,26.19,26.21,33079.0,26.2,26.23,26.19,26.21,33079.0
2025-05-07 13:10:00,26.21,26.21,26.14,26.16,34015.0,26.21,26.21,26.14,26.16,34015.0
2025-05-07 13:20:00,26.15,26.15,26.11,26.15,29309.0,26.15,26.15,26.11,26.15,29309.0
2025-05-07 13:30:00,26.15,26.18,26.15,26.16,39883.0,26.15,26.18,26.15,26.16,39883.0
2025-05-07 13:40:00,26.16,26.17,26.06,26.12,34161.0,26.16,26.17,26.06,26.12,34161.0
2025-05-07 13:50:00,26.13,26.13,26.02,26.06,41104.0,26.13,26.13,26.02,26.06,41104.0
2025-05-07 14:00:00,26.05,26.12,25.94,25.96,76437.0,26.05,26.12,25.94,25.96,76437.0
2025-05-07 14:10:00,25.96,26.0,25.88,25.98,88958.0,25.96,26.0,25.88,25.98,88958.0
2025-05-07 14:20:00,25.99,26.08,25.99,26.05,82598.0,25.99,26.08,25.99,26.05,82598.0
2025-05-07 14:30:00,26.04,26.12,26.03,26.1,47122.0,26.04,26.12,26.03,26.1,47122.0
2025-05-07 14:40:00,26.1,26.15,26.02,26.04,58158.0,26.1,26.15,26.02,26.04,58158.0
2025-05-07 14:50:00,26.05,26.13,25.98,26.11,31125.0,26.05,26.13,25.98,26.11,31125.0
2025-05-07 15:00:00,26.1,26.14,26.04,26.1,39376.0,26.1,26.14,26.04,26.1,39376.0
2025-05-07 15:10:00,26.1,26.1,25.98,26.05,50482.0,26.1,26.1,25.98,26.05,50482.0
2025-05-07 15:20:00,26.07,26.09,25.97,25.98,73924.0,26.07,26.09,25.97,25.98,73924.0
2025-05-07 15:30:00,25.98,26.05,25.96,26.04,76826.0,25.98,26.05,25.96,26.04,76826.0
2025-05-07 15:40:00,26.06,26.25,26.06,26.11,120997.0,26.06,26.25,26.06,26.11,120997.0
2025-05-07 15:50:00,26.11,26.16,26.0,26.02,273596.0,26.11,26.16,26.0,26.02,273596.0
2025-05-08 09:30:00,26.3,26.44,26.18,26.25,241208.0,26.3,26.44,26.18,26.25,241208.0
2025-05-08 09:40:00,26.27,26.35,26.22,26.26,71184.0,26.27,26.35,26.22,26.26,71184.0
2025-05-08 09:50:00,26.28,26.83,26.28,26.73,464070.0,26.28,26.83,26.28,26.73,464070.0
2025-05-08 10:00:00,26.71,26.84,26.55,26.65,264756.0,26.71,26.84,26.55,26.65,264756.0
2025-05-08 10:10:00,26.64,26.83,26.62,26.73,213420.0,26.64,26.83,26.62,26.73,213420.0
2025-05-08 10:20:00,26.71,26.72,26.54,26.55,282809.0,26.71,26.72,26.54,26.55,282809.0
2025-05-08 10:30:00,26.55,26.68,26.55,26.67,83071.0,26.55,26.68,26.55,26.67,83071.0
2025-05-08 10:40:00,26.67,26.7,26.5,26.51,83318.0,26.67,26.7,26.5,26.51,83318.0
2025-05-08 10:50:00,26.52,26.52,26.43,26.44,161682.0,26.52,26.52,26.43,26.44,161682.0
2025-05-08 11:00:00,26.43,26.46,26.37,26.45,56907.0,26.43,26.46,26.37,26.45,56907.0
2025-05-08 11:10:00,26.45,26.48,26.37,26.44,99439.0,26.45,26.48,26.37,26.44,99439.0
2025-05-08 11:20:00,26.45,26.59,26.44,26.54,91160.0,26.45,26.59,26.44,26.54,91160.0
2025-05-08 11:30:00,26.53,26.66,26.49,26.61,106042.0,26.53,26.66,26.49,26.61,106042.0
2025-05-08 11:40:00,26.62,26.85,26.61,26.64,160891.0,26.62,26.85,26.61,26.64,160891.0
2025-05-08 11:50:00,26.62,26.64,26.53,26.62,72899.0,26.62,26.64,26.53,26.62,72899.0
2025-05-08 12:00:00,26.61,26.79,26.61,26.77,107530.0,26.61,26.79,26.61,26.77,107530.0
2025-05-08 12:10:00,26.76,26.88,26.73,26.77,176960.0,26.76,26.88,26.73,26.77,176960.0
2025-05-08 12:20:00,26.77,26.82,26.71,26.72,67864.0,26.77,26.82,26.71,26.72,67864.0
2025-05-08 12:30:00,26.73,26.8,26.71,26.78,44166.0,26.73,26.8,26.71,26.78,44166.0
2025-05-08 12:40:00,26.79,26.84,26.78,26.79,94945.0,26.79,26.84,26.78,26.79,94945.0
2025-05-08 12:50:00,26.78,26.99,26.78,26.96,256122.0,26.78,26.99,26.78,26.96,256122.0
2025-05-08 13:00:00,26.97,26.98,26.72,26.74,94741.0,26.97,26.98,26.72,26.74,94741.0
2025-05-08 13:10:00,26.74,26.83,26.69,26.77,99557.0,26.74,26.83,26.69,26.77,99557.0
2025-05-08 13:20:00,26.78,26.84,26.77,26.81,61199.0,26.78,26.84,26.77,26.81,61199.0
2025-05-08 13:30:00,26.81,26.81,26.72,26.73,28913.0,26.81,26.81,26.72,26.73,28913.0
2025-05-08 13:40:00,26.75,26.79,26.72,26.77,34619.0,26.75,26.79,26.72,26.77,34619.0
2025-05-08 13:50:00,26.76,26.77,26.7,26.71,55032.0,26.76,26.77,26.7,26.71,55032.0
2025-05-08 14:00:00,26.71,26.76,26.66,26.7,47984.0,26.71,26.76,26.66,26.7,47984.0
2025-05-08 14:10:00,26.72,26.76,26.69,26.76,29398.0,26.72,26.76,26.69,26.76,29398.0
2025-05-08 14:20:00,26.76,26.76,26.72,26.72,40317.0,26.76,26.76,26.72,26.72,40317.0
2025-05-08 14:30:00,26.73,26.82,26.7,26.8,103782.0,26.73,26.82,26.7,26.8,103782.0
2025-05-08 14:40:00,26.8,26.87,26.8,26.84,110088.0,26.8,26.87,26.8,26.84,110088.0
2025-05-08 14:50:00,26.84,26.85,26.78,26.8,52634.0,26.84,26.85,26.78,26.8,52634.0
2025-05-08 15:00:00,26.81,26.84,26.79,26.83,95469.0,26.81,26.84,26.79,26.83,95469.0
2025-05-08 15:10:00,26.83,26.84,26.82,26.83,37701.0,26.83,26.84,26.82,26.83,37701.0
2025-05-08 15:20:00,26.84,26.91,26.81,26.85,85940.0,26.84,26.91,26.81,26.85,85940.0
2025-05-08 15:30:00,26.85,26.86,26.76,26.79,100783.0,26.85,26.86,26.76,26.79,100783.0
2025-05-08 15:40:00,26.78,26.85,26.75,26.82,107777.0,26.78,26.85,26.75,26.82,107777.0
2025-05-08 15:50:00,26.8,26.82,26.71,26.78,326110.0,26.8,26.82,26.71,26.78,326110.0
2025-05-09 09:30:00,26.78,26.93,26.76,26.89,194710.0,26.78,26.93,26.76,26.89,194710.0
2025-05-09 09:40:00,26.89,27.02,26.86,27.01,121317.0,26.89,27.02,26.86,27.01,121317.0
2025-05-09 09:50:00,27.0,27.13,26.87,27.12,236045.0,27.0,27.13,26.87,27.12,236045.0
2025-05-09 10:00:00,27.12,27.13,27.02,27.03,134377.0,27.12,27.13,27.02,27.03,134377.0
2025-05-09 10:10:00,27.04,27.31,27.03,27.25,497695.0,27.04,27.31,27.03,27.25,497695.0
2025-05-09 10:20:00,27.25,27.48,27.2,27.28,316700.0,27.25,27.48,27.2,27.28,316700.0
2025-05-09 10:30:00,27.28,27.67,27.25,27.48,510095.0,27.28,27.67,27.25,27.48,510095.0
2025-05-09 10:40:00,27.49,27.62,27.3,27.58,298776.0,27.49,27.62,27.3,27.58,298776.0
2025-05-09 10:50:00,27.58,27.73,27.55,27.64,296662.0,27.58,27.73,27.55,27.64,296662.0
2025-05-09 11:00:00,27.64,27.67,27.45,27.61,188991.0,27.64,27.67,27.45,27.61,188991.0
2025-05-09 11:10:00,27.63,27.64,27.5,27.54,145292.0,27.63,27.64,27.5,27.54,145292.0
2025-05-09 11:20:00,27.55,27.57,27.38,27.53,151942.0,27.55,27.57,27.38,27.53,151942.0
2025-05-09 11:30:00,27.52,27.53,27.4,27.41,179584.0,27.52,27.53,27.4,27.41,179584.0
2025-05-09 11:40:00,27.41,27.57,27.38,27.57,78605.0,27.41,27.57,27.38,27.57,78605.0
2025-05-09 11:50:00,27.57,27.7,27.55,27.66,176675.0,27.57,27.7,27.55,27.66,176675.0
2025-05-09 12:00:00,27.66,27.67,27.45,27.49,129892.0,27.66,27.67,27.45,27.49,129892.0
2025-05-09 12:10:00,27.5,27.52,27.31,27.39,153081.0,27.5,27.52,27.31,27.39,153081.0
2025-05-09 12:20:00,27.39,27.4,27.28,27.33,88055.0,27.39,27.4,27.28,27.33,88055.0
2025-05-09 12:30:00,27.33,27.44,27.3,27.42,78262.0,27.33,27.44,27.3,27.42,78262.0
2025-05-09 12:40:00,27.41,27.42,27.23,27.26,88604.0,27.41,27.42,27.23,27.26,88604.0
2025-05-09 12:50:00,27.27,27.32,27.24,27.3,51761.0,27.27,27.32,27.24,27.3,51761.0
2025-05-09 13:00:00,27.31,27.34,27.28,27.32,50451.0,27.31,27.34,27.28,27.32,50451.0
2025-05-09 13:10:00,27.33,27.52,27.31,27.5,86248.0,27.33,27.52,27.31,27.5,86248.0
2025-05-09 13:20:00,27.5,27.57,27.39,27.55,77016.0,27.5,27.57,27.39,27.55,77016.0
2025-05-09 13:30:00,27.56,27.58,27.5,27.56,45336.0,27.56,27.58,27.5,27.56,45336.0
2025-05-09 13:40:00,27.55,27.62,27.53,27.55,49514.0,27.55,27.62,27.53,27.55,49514.0
2025-05-09 13:50:00,27.55,27.58,27.48,27.48,71794.0,27.55,27.58,27.48,27.48,71794.0
2025-05-09 14:00:00,27.48,27.58,27.46,27.56,100207.0,27.48,27.58,27.46,27.56,100207.0
2025-05-09 14:10:00,27.56,27.57,27.46,27.51,43630.0,27.56,27.57,27.46,27.51,43630.0
2025-05-09 14:20:00,27.5,27.57,27.48,27.55,61102.0,27.5,27.57,27.48,27.55,61102.0
2025-05-09 14:30:00,27.55,27.56,27.45,27.47,68363.0,27.55,27.56,27.45,27.47,68363.0
2025-05-09 14:40:00,27.48,27.56,27.48,27.56,32451.0,27.48,27.56,27.48,27.56,32451.0
2025-05-09 14:50:00,27.56,27.66,27.52,27.6,72776.0,27.56,27.66,27.52,27.6,72776.0
2025-05-09 15:00:00,27.6,27.66,27.54,27.63,49630.0,27.6,27.66,27.54,27.63,49630.0
2025-05-09 15:10:00,27.62,27.69,27.61,27.65,143006.0,27.62,27.69,27.61,27.65,143006.0
2025-05-09 15:20:00,27.67,27.68,27.56,27.58,104334.0,27.67,27.68,27.56,27.58,104334.0
2025-05-09 15:30:00,27.59,27.67,27.53,27.61,280170.0,27.59,27.67,27.53,27.61,280170.0
2025-05-09 15:40:00,27.62,27.64,27.48,27.55,312440.0,27.62,27.64,27.48,27.55,312440.0
2025-05-09 15:50:00,27.54,27.6,27.46,27.54,430746.0,27.54,27.6,27.46,27.54,430746.0
2025-05-12 09:30:00,28.06,28.18,27.38,27.51,822383.0,28.06,28.18,27.38,27.51,822383.0
2025-05-12 09:40:00,27.52,27.63,27.32,27.58,331191.0,27.52,27.63,27.32,27.58,331191.0
2025-05-12 09:50:00,27.56,27.6,27.45,27.53,191619.0,27.56,27.6,27.45,27.53,191619.0
2025-05-12 10:00:00,27.55,27.74,27.53,27.66,157570.0,27.55,27.74,27.53,27.66,157570.0
2025-05-12 10:10:00,27.66,27.8,27.63,27.67,137718.0,27.66,27.8,27.63,27.67,137718.0
2025-05-12 10:20:00,27.67,27.77,27.47,27.55,289952.0,27.67,27.77,27.47,27.55,289952.0
2025-05-12 10:30:00,27.54,27.66,27.43,27.64,119800.0,27.54,27.66,27.43,27.64,119800.0
2025-05-12 10:40:00,27.63,27.68,27.54,27.55,98587.0,27.63,27.68,27.54,27.55,98587.0
2025-05-12 10:50:00,27.55,27.55,27.41,27.48,129329.0,27.55,27.55,27.41,27.48,129329.0
2025-05-12 11:00:00,27.47,27.5,27.37,27.37,139512.0,27.47,27.5,27.37,27.37,139512.0
2025-05-12 11:10:00,27.39,27.44,27.31,27.42,94136.0,27.39,27.44,27.31,27.42,94136.0
2025-05-12 11:20:00,27.42,27.61,27.36,27.52,143129.0,27.42,27.61,27.36,27.52,143129.0
2025-05-12 11:30:00,27.53,27.56,27.39,27.41,108934.0,27.53,27.56,27.39,27.41,108934.0
2025-05-12 11:40:00,27.41,27.45,27.36,27.42,78098.0,27.41,27.45,27.36,27.42,78098.0
2025-05-12 11:50:00,27.42,27.42,27.28,27.31,146942.0,27.42,27.42,27.28,27.31,146942.0
2025-05-12 12:00:00,27.33,27.48,27.32,27.42,75683.0,27.33,27.48,27.32,27.42,75683.0
2025-05-12 12:10:00,27.42,27.5,27.4,27.48,63127.0,27.42,27.5,27.4,27.48,63127.0
2025-05-12 12:20:00,27.49,27.57,27.48,27.48,56921.0,27.49,27.57,27.48,27.48,56921.0
2025-05-12 12:30:00,27.49,27.52,27.43,27.44,36128.0,27.49,27.52,27.43,27.44,36128.0
2025-05-12 12:40:00,27.44,27.53,27.44,27.52,61139.0,27.44,27.53,27.44,27.52,61139.0
2025-05-12 12:50:00,27.51,27.6,27.5,27.58,70998.0,27.51,27.6,27.5,27.58,70998.0
2025-05-12 13:00:00,27.57,27.73,27.55,27.68,88288.0,27.57,27.73,27.55,27.68,88288.0
2025-05-12 13:10:00,27.66,27.7,27.6,27.61,94845.0,27.66,27.7,27.6,27.61,94845.0
2025-05-12 13:20:00,27.6,27.65,27.55,27.61,61677.0,27.6,27.65,27.55,27.61,61677.0
2025-05-12 13:30:00,27.6,27.66,27.59,27.66,40464.0,27.6,27.66,27.59,27.66,40464.0
2025-05-12 13:40:00,27.66,27.69,27.62,27.68,50440.0,27.66,27.69,27.62,27.68,50440.0
2025-05-12 13:50:00,27.67,27.72,27.64,27.69,58505.0,27.67,27.72,27.64,27.69,58505.0
2025-05-12 14:00:00,27.69,27.73,27.68,27.68,63414.0,27.69,27.73,27.68,27.68,63414.0
2025-05-12 14:10:00,27.69,27.77,27.67,27.76,67130.0,27.69,27.77,27.67,27.76,67130.0
2025-05-12 14:20:00,27.77,27.79,27.67,27.72,74359.0,27.77,27.79,27.67,27.72,74359.0
2025-05-12 14:30:00,27.72,27.75,27.67,27.7,53364.0,27.72,27.75,27.67,27.7,53364.0
2025-05-12 14:40:00,27.69,27.73,27.69,27.7,55364.0,27.69,27.73,27.69,27.7,55364.0
2025-05-12 14:50:00,27.69,27.7,27.61,27.62,41112.0,27.69,27.7,27.61,27.62,41112.0
2025-05-12 15:00:00,27.62,27.77,27.59,27.77,100950.0,27.62,27.77,27.59,27.77,100950.0
2025-05-12 15:10:00,27.78,27.85,27.76,27.81,95006.0,27.78,27.85,27.76,27.81,95006.0
2025-05-12 15:20:00,27.81,27.85,27.8,27.82,56822.0,27.81,27.85,27.8,27.82,56822.0
2025-05-12 15:30:00,27.84,27.84,27.79,27.79,51972.0,27.84,27.84,27.79,27.79,51972.0
2025-05-12 15:40:00,27.79,27.84,27.73,27.81,125110.0,27.79,27.84,27.73,27.81,125110.0
2025-05-12 15:50:00,27.82,28.04,27.81,28.02,533768.0,27.82,28.04,27.81,28.02,533768.0
2025-05-13 09:30:00,28.05,28.43,28.05,28.33,736646.0,28.05,28.43,28.05,28.33,736646.0
2025-05-13 09:40:00,28.35,28.39,28.19,28.21,292619.0,28.35,28.39,28.19,28.21,292619.0
2025-05-13 09:50:00,28.22,28.36,28.11,28.27,329468.0,28.22,28.36,28.11,28.27,329468.0
2025-05-13 10:00:00,28.28,28.86,28.28,28.79,800038.0,28.28,28.86,28.28,28.79,800038.0
2025-05-13 10:10:00,28.78,28.79,28.55,28.67,459386.0,28.78,28.79,28.55,28.67,459386.0
2025-05-13 10:20:00,28.66,28.74,28.55,28.62,282466.0,28.66,28.74,28.55,28.62,282466.0
2025-05-13 10:30:00,28.62,28.63,28.46,28.59,246357.0,28.62,28.63,28.46,28.59,246357.0
2025-05-13 10:40:00,28.6,28.6,28.36,28.46,281678.0,28.6,28.6,28.36,28.46,281678.0
2025-05-13 10:50:00,28.45,28.51,28.3,28.36,160698.0,28.45,28.51,28.3,28.36,160698.0
2025-05-13 11:00:00,28.37,28.43,28.2,28.42,173324.0,28.37,28.43,28.2,28.42,173324.0
2025-05-13 11:10:00,28.42,28.52,28.4,28.48,253831.0,28.42,28.52,28.4,28.48,253831.0
2025-05-13 11:20:00,28.46,28.46,28.32,28.41,167652.0,28.46,28.46,28.32,28.41,167652.0
2025-05-13 11:30:00,28.42,28.45,28.29,28.37,96944.0,28.42,28.45,28.29,28.37,96944.0
2025-05-13 11:40:00,28.37,28.39,28.3,28.37,66704.0,28.37,28.39,28.3,28.37,66704.0
2025-05-13 11:50:00,28.37,28.41,28.32,28.36,64263.0,28.37,28.41,28.32,28.36,64263.0
2025-05-13 12:00:00,28.37,28.39,28.27,28.28,78721.0,28.37,28.39,28.27,28.28,78721.0
2025-05-13 12:10:00,28.28,28.35,28.27,28.34,59371.0,28.28,28.35,28.27,28.34,59371.0
2025-05-13 12:20:00,28.33,28.45,28.31,28.44,67094.0,28.33,28.45,28.31,28.44,67094.0
2025-05-13 12:30:00,28.44,28.69,28.37,28.62,255887.0,28.44,28.69,28.37,28.62,255887.0
2025-05-13 12:40:00,28.6,28.61,28.43,28.45,108021.0,28.6,28.61,28.43,28.45,108021.0
2025-05-13 12:50:00,28.45,28.49,28.37,28.38,111421.0,28.45,28.49,28.37,28.38,111421.0
2025-05-13 13:00:00,28.4,28.41,28.26,28.3,130929.0,28.4,28.41,28.26,28.3,130929.0
2025-05-13 13:10:00,28.29,28.49,28.28,28.46,76604.0,28.29,28.49,28.28,28.46,76604.0
2025-05-13 13:20:00,28.45,28.47,28.35,28.35,122477.0,28.45,28.47,28.35,28.35,122477.0
2025-05-13 13:30:00,28.35,28.41,28.33,28.34,58881.0,28.35,28.41,28.33,28.34,58881.0
2025-05-13 13:40:00,28.35,28.46,28.32,28.46,123771.0,28.35,28.46,28.32,28.46,123771.0
2025-05-13 13:50:00,28.46,28.47,28.24,28.3,324629.0,28.46,28.47,28.24,28.3,324629.0
2025-05-13 14:00:00,28.31,28.34,28.27,28.28,109712.0,28.31,28.34,28.27,28.28,109712.0
2025-05-13 14:10:00,28.27,28.36,28.27,28.35,34274.0,28.27,28.36,28.27,28.35,34274.0
2025-05-13 14:20:00,28.35,28.41,28.34,28.4,79877.0,28.35,28.41,28.34,28.4,79877.0
2025-05-13 14:30:00,28.4,28.44,28.35,28.44,88414.0,28.4,28.44,28.35,28.44,88414.0
2025-05-13 14:40:00,28.44,28.56,28.44,28.5,149531.0,28.44,28.56,28.44,28.5,149531.0
2025-05-13 14:50:00,28.5,28.63,28.48,28.62,121308.0,28.5,28.63,28.48,28.62,121308.0
2025-05-13 15:00:00,28.62,28.65,28.48,28.58,129992.0,28.62,28.65,28.48,28.58,129992.0
2025-05-13 15:10:00,28.6,28.62,28.55,28.57,69876.0,28.6,28.62,28.55,28.57,69876.0
2025-05-13 15:20:00,28.57,28.65,28.55,28.57,137169.0,28.57,28.65,28.55,28.57,137169.0
2025-05-13 15:30:00,28.56,28.64,28.56,28.62,115392.0,28.56,28.64,28.56,28.62,115392.0
2025-05-13 15:40:00,28.62,28.63,28.43,28.45,260685.0,28.62,28.63,28.43,28.45,260685.0
2025-05-13 15:50:00,28.45,28.48,28.28,28.4,484291.0,28.45,28.48,28.28,28.4,484291.0
2025-05-14 09:30:00,28.48,28.83,28.3,28.54,435361.0,28.48,28.83,28.3,28.54,435361.0
2025-05-14 09:40:00,28.53,28.59,28.36,28.44,292617.0,28.53,28.59,28.36,28.44,292617.0
2025-05-14 09:50:00,28.45,28.64,28.42,28.64,161072.0,28.45,28.64,28.42,28.64,161072.0
2025-05-14 10:00:00,28.65,29.06,28.63,28.82,775953.0,28.65,29.06,28.63,28.82,775953.0
2025-05-14 10:10:00,28.81,28.85,28.68,28.82,192484.0,28.81,28.85,28.68,28.82,192484.0
2025-05-14 10:20:00,28.81,29.33,28.8,29.28,703506.0,28.81,29.33,28.8,29.28,703506.0
2025-05-14 10:30:00,29.26,29.36,28.95,29.23,615170.0,29.26,29.36,28.95,29.23,615170.0
2025-05-14 10:40:00,29.23,29.39,29.01,29.07,645500.0,29.23,29.39,29.01,29.07,645500.0
2025-05-14 10:50:00,29.05,29.13,28.49,28.97,956406.0,29.05,29.13,28.49,28.97,956406.0
2025-05-14 11:00:00,28.98,29.05,28.72,28.93,281019.0,28.98,29.05,28.72,28.93,281019.0
2025-05-14 11:10:00,28.92,28.94,28.77,28.9,294387.0,28.92,28.94,28.77,28.9,294387.0
2025-05-14 11:20:00,28.9,29.09,28.87,29.09,126586.0,28.9,29.09,28.87,29.09,126586.0
2025-05-14 11:30:00,29.07,29.2,29.07,29.14,224223.0,29.07,29.2,29.07,29.14,224223.0
2025-05-14 11:40:00,29.14,29.18,29.02,29.14,182908.0,29.14,29.18,29.02,29.14,182908.0
2025-05-14 11:50:00,29.14,29.15,28.9,28.91,363974.0,29.14,29.15,28.9,28.91,363974.0
2025-05-14 12:00:00,28.9,29.08,28.86,29.08,235101.0,28.9,29.08,28.86,29.08,235101.0
2025-05-14 12:10:00,29.08,29.18,29.04,29.06,157045.0,29.08,29.18,29.04,29.06,157045.0
2025-05-14 12:20:00,29.05,29.08,29.0,29.01,59948.0,29.05,29.08,29.0,29.01,59948.0
2025-05-14 12:30:00,29.01,29.17,29.0,29.15,65885.0,29.01,29.17,29.0,29.15,65885.0
2025-05-14 12:40:00,29.15,29.15,29.01,29.08,100782.0,29.15,29.15,29.01,29.08,100782.0
2025-05-14 12:50:00,29.07,29.08,28.89,28.91,246326.0,29.07,29.08,28.89,28.91,246326.0
2025-05-14 13:00:00,28.91,28.97,28.83,28.93,147777.0,28.91,28.97,28.83,28.93,147777.0
2025-05-14 13:10:00,28.92,28.92,28.74,28.76,171057.0,28.92,28.92,28.74,28.76,171057.0
2025-05-14 13:20:00,28.76,28.77,28.63,28.75,258586.0,28.76,28.77,28.63,28.75,258586.0
2025-05-14 13:30:00,28.73,28.84,28.58,28.58,394613.0,28.73,28.84,28.58,28.58,394613.0
2025-05-14 13:40:00,28.58,28.63,28.48,28.48,153714.0,28.58,28.63,28.48,28.48,153714.0
2025-05-14 13:50:00,28.48,28.61,28.46,28.59,272019.0,28.48,28.61,28.46,28.59,272019.0
2025-05-14 14:00:00,28.59,28.68,28.49,28.58,84904.0,28.59,28.68,28.49,28.58,84904.0
2025-05-14 14:10:00,28.59,28.65,28.57,28.64,46619.0,28.59,28.65,28.57,28.64,46619.0
2025-05-14 14:20:00,28.64,28.67,28.56,28.65,114354.0,28.64,28.67,28.56,28.65,114354.0
2025-05-14 14:30:00,28.64,28.81,28.64,28.78,109857.0,28.64,28.81,28.64,28.78,109857.0
2025-05-14 14:40:00,28.79,28.82,28.73,28.74,70667.0,28.79,28.82,28.73,28.74,70667.0
2025-05-14 14:50:00,28.73,28.75,28.66,28.71,69361.0,28.73,28.75,28.66,28.71,69361.0
2025-05-14 15:00:00,28.71,28.71,28.58,28.6,398073.0,28.71,28.71,28.58,28.6,398073.0
2025-05-14 15:10:00,28.6,28.64,28.56,28.64,64720.0,28.6,28.64,28.56,28.64,64720.0
2025-05-14 15:20:00,28.64,28.73,28.63,28.64,119101.0,28.64,28.73,28.63,28.64,119101.0
2025-05-14 15:30:00,28.64,28.69,28.6,28.63,155188.0,28.64,28.69,28.6,28.63,155188.0
2025-05-14 15:40:00,28.63,28.65,28.55,28.64,542974.0,28.63,28.65,28.55,28.64,542974.0
2025-05-14 15:50:00,28.64,28.78,28.62,28.73,603650.0,28.64,28.78,28.62,28.73,603650.0
2025-05-15 09:30:00,28.58,28.62,28.04,28.06,685704.0,28.58,28.62,28.04,28.06,685704.0
2025-05-15 09:40:00,28.05,28.12,27.86,27.92,473940.0,28.05,28.12,27.86,27.92,473940.0
2025-05-15 09:50:00,27.93,27.95,27.72,27.83,371216.0,27.93,27.95,27.72,27.83,371216.0
2025-05-15 10:00:00,27.84,27.98,27.76,27.81,260711.0,27.84,27.98,27.76,27.81,260711.0
2025-05-15 10:10:00,27.81,27.81,27.6,27.74,264455.0,27.81,27.81,27.6,27.74,264455.0
2025-05-15 10:20:00,27.77,27.87,27.6,27.61,144290.0,27.77,27.87,27.6,27.61,144290.0
2025-05-15 10:30:00,27.6,27.69,27.5,27.52,177632.0,27.6,27.69,27.5,27.52,177632.0
2025-05-15 10:40:00,27.52,27.67,27.46,27.46,228853.0,27.52,27.67,27.46,27.46,228853.0
2025-05-15 10:50:00,27.46,27.52,27.42,27.51,104316.0,27.46,27.52,27.42,27.51,104316.0
2025-05-15 11:00:00,27.51,27.67,27.49,27.64,112361.0,27.51,27.67,27.49,27.64,112361.0
2025-05-15 11:10:00,27.65,27.69,27.59,27.6,108405.0,27.65,27.69,27.59,27.6,108405.0
2025-05-15 11:20:00,27.6,27.66,27.56,27.65,164895.0,27.6,27.66,27.56,27.65,164895.0
2025-05-15 11:30:00,27.64,27.65,27.58,27.63,73384.0,27.64,27.65,27.58,27.63,73384.0
2025-05-15 11:40:00,27.64,27.74,27.62,27.64,76952.0,27.64,27.74,27.62,27.64,76952.0
2025-05-15 11:50:00,27.63,27.64,27.54,27.62,122235.0,27.63,27.64,27.54,27.62,122235.0
2025-05-15 12:00:00,27.64,27.66,27.6,27.63,77171.0,27.64,27.66,27.6,27.63,77171.0
2025-05-15 12:10:00,27.63,27.66,27.57,27.6,85507.0,27.63,27.66,27.57,27.6,85507.0
2025-05-15 12:20:00,27.6,27.72,27.58,27.64,69733.0,27.6,27.72,27.58,27.64,69733.0
2025-05-15 12:30:00,27.64,27.89,27.63,27.86,341926.0,27.64,27.89,27.63,27.86,341926.0
2025-05-15 12:40:00,27.86,27.95,27.83,27.89,160449.0,27.86,27.95,27.83,27.89,160449.0
2025-05-15 12:50:00,27.9,28.01,27.86,27.99,165851.0,27.9,28.01,27.86,27.99,165851.0
2025-05-15 13:00:00,27.99,28.07,27.96,28.07,85888.0,27.99,28.07,27.96,28.07,85888.0
2025-05-15 13:10:00,28.06,28.28,28.06,28.27,175041.0,28.06,28.28,28.06,28.27,175041.0
2025-05-15 13:20:00,28.27,28.39,28.27,28.34,192365.0,28.27,28.39,28.27,28.34,192365.0
2025-05-15 13:30:00,28.34,28.34,28.12,28.15,145383.0,28.34,28.34,28.12,28.15,145383.0
2025-05-15 13:40:00,28.15,28.18,28.05,28.08,85938.0,28.15,28.18,28.05,28.08,85938.0
2025-05-15 13:50:00,28.08,28.13,28.05,28.1,49730.0,28.08,28.13,28.05,28.1,49730.0
2025-05-15 14:00:00,28.11,28.22,28.07,28.18,74361.0,28.11,28.22,28.07,28.18,74361.0
2025-05-15 14:10:00,28.18,28.25,28.16,28.18,78220.0,28.18,28.25,28.16,28.18,78220.0
2025-05-15 14:20:00,28.18,28.26,28.15,28.22,62029.0,28.18,28.26,28.15,28.22,62029.0
2025-05-15 14:30:00,28.22,28.28,28.21,28.27,49811.0,28.22,28.28,28.21,28.27,49811.0
2025-05-15 14:40:00,28.27,28.46,28.26,28.43,154580.0,28.27,28.46,28.26,28.43,154580.0
2025-05-15 14:50:00,28.44,28.44,28.33,28.37,101758.0,28.44,28.44,28.33,28.37,101758.0
2025-05-15 15:00:00,28.39,28.55,28.36,28.5,168057.0,28.39,28.55,28.36,28.5,168057.0
2025-05-15 15:10:00,28.5,28.59,28.41,28.58,208474.0,28.5,28.59,28.41,28.58,208474.0
2025-05-15 15:20:00,28.59,28.6,28.45,28.47,181601.0,28.59,28.6,28.45,28.47,181601.0
2025-05-15 15:30:00,28.49,28.59,28.49,28.53,145771.0,28.49,28.59,28.49,28.53,145771.0
2025-05-15 15:40:00,28.53,28.63,28.53,28.58,167931.0,28.53,28.63,28.53,28.58,167931.0
2025-05-15 15:50:00,28.6,28.64,28.54,28.62,361927.0,28.6,28.64,28.54,28.62,361927.0
2025-05-16 09:30:00,28.61,28.75,28.53,28.66,223490.0,28.61,28.75,28.53,28.66,223490.0
2025-05-16 09:40:00,28.66,28.7,28.47,28.64,257070.0,28.66,28.7,28.47,28.64,257070.0
2025-05-16 09:50:00,28.64,28.7,28.58,28.63,90881.0,28.64,28.7,28.58,28.63,90881.0
2025-05-16 10:00:00,28.61,28.65,28.55,28.57,93956.0,28.61,28.65,28.55,28.57,93956.0
2025-05-16 10:10:00,28.57,28.7,28.48,28.7,140400.0,28.57,28.7,28.48,28.7,140400.0
2025-05-16 10:20:00,28.69,28.7,28.56,28.58,99261.0,28.69,28.7,28.56,28.58,99261.0
2025-05-16 10:30:00,28.59,28.62,28.57,28.59,35978.0,28.59,28.62,28.57,28.59,35978.0
2025-05-16 10:40:00,28.6,28.6,28.45,28.58,169457.0,28.6,28.6,28.45,28.58,169457.0
2025-05-16 10:50:00,28.57,28.63,28.52,28.52,46604.0,28.57,28.63,28.52,28.52,46604.0
2025-05-16 11:00:00,28.52,28.62,28.52,28.55,75096.0,28.52,28.62,28.52,28.55,75096.0
2025-05-16 11:10:00,28.53,29.06,28.53,28.98,522015.0,28.53,29.06,28.53,28.98,522015.0
2025-05-16 11:20:00,28.98,28.98,28.73,28.83,298745.0,28.98,28.98,28.73,28.83,298745.0
2025-05-16 11:30:00,28.83,28.93,28.79,28.79,208603.0,28.83,28.93,28.79,28.79,208603.0
2025-05-16 11:40:00,28.79,28.88,28.74,28.86,87172.0,28.79,28.88,28.74,28.86,87172.0
2025-05-16 11:50:00,28.88,28.89,28.77,28.77,83261.0,28.88,28.89,28.77,28.77,83261.0
2025-05-16 12:00:00,28.78,28.81,28.6,28.64,110670.0,28.78,28.81,28.6,28.64,110670.0
2025-05-16 12:10:00,28.65,28.65,28.56,28.58,88091.0,28.65,28.65,28.56,28.58,88091.0
2025-05-16 12:20:00,28.59,28.67,28.56,28.59,105642.0,28.59,28.67,28.56,28.59,105642.0
2025-05-16 12:30:00,28.57,28.69,28.57,28.61,51436.0,28.57,28.69,28.57,28.61,51436.0
2025-05-16 12:40:00,28.61,28.62,28.3,28.47,165795.0,28.61,28.62,28.3,28.47,165795.0
2025-05-16 12:50:00,28.46,28.8,28.45,28.56,177733.0,28.46,28.8,28.45,28.56,177733.0
2025-05-16 13:00:00,28.55,28.56,28.49,28.52,44429.0,28.55,28.56,28.49,28.52,44429.0
2025-05-16 13:10:00,28.51,28.6,28.47,28.6,53625.0,28.51,28.6,28.47,28.6,53625.0
2025-05-16 13:20:00,28.6,28.62,28.57,28.58,33632.0,28.6,28.62,28.57,28.58,33632.0
2025-05-16 13:30:00,28.58,28.59,28.51,28.53,46857.0,28.58,28.59,28.51,28.53,46857.0
2025-05-16 13:40:00,28.51,28.61,28.51,28.6,127852.0,28.51,28.61,28.51,28.6,127852.0
2025-05-16 13:50:00,28.61,28.61,28.53,28.55,30458.0,28.61,28.61,28.53,28.55,30458.0
2025-05-16 14:00:00,28.55,28.56,28.47,28.51,47648.0,28.55,28.56,28.47,28.51,47648.0
2025-05-16 14:10:00,28.53,28.56,28.5,28.55,180651.0,28.53,28.56,28.5,28.55,180651.0
2025-05-16 14:20:00,28.54,28.55,28.44,28.45,52485.0,28.54,28.55,28.44,28.45,52485.0
2025-05-16 14:30:00,28.45,28.5,28.38,28.42,134175.0,28.45,28.5,28.38,28.42,134175.0
2025-05-16 14:40:00,28.42,28.51,28.41,28.45,213549.0,28.42,28.51,28.41,28.45,213549.0
2025-05-16 14:50:00,28.45,28.49,28.41,28.44,92610.0,28.45,28.49,28.41,28.44,92610.0
2025-05-16 15:00:00,28.44,28.47,28.33,28.33,92858.0,28.44,28.47,28.33,28.33,92858.0
2025-05-16 15:10:00,28.33,28.46,28.32,28.45,63281.0,28.33,28.46,28.32,28.45,63281.0
2025-05-16 15:20:00,28.45,28.48,28.38,28.4,99716.0,28.45,28.48,28.38,28.4,99716.0
2025-05-16 15:30:00,28.4,28.51,28.36,28.49,189137.0,28.4,28.51,28.36,28.49,189137.0
2025-05-16 15:40:00,28.5,28.53,28.45,28.48,81235.0,28.5,28.53,28.45,28.48,81235.0
2025-05-16 15:50:00,28.48,28.52,28.41,28.46,290575.0,28.48,28.52,28.41,28.46,290575.0
2025-05-19 09:30:00,27.75,27.96,27.69,27.93,252930.0,27.75,27.96,27.69,27.93,252930.0
2025-05-19 09:40:00,27.96,28.08,27.87,28.02,179479.0,27.96,28.08,27.87,28.02,179479.0
2025-05-19 09:50:00,28.02,28.02,27.91,27.96,157480.0,28.02,28.02,27.91,27.96,157480.0
2025-05-19 10:00:00,27.97,28.18,27.97,28.14,101381.0,27.97,28.18,27.97,28.14,101381.0
2025-05-19 10:10:00,28.12,28.2,28.11,28.12,86263.0,28.12,28.2,28.11,28.12,86263.0
2025-05-19 10:20:00,28.12,28.2,28.05,28.07,91994.0,28.12,28.2,28.05,28.07,91994.0
2025-05-19 10:30:00,28.07,28.17,28.04,28.14,50217.0,28.07,28.17,28.04,28.14,50217.0
2025-05-19 10:40:00,28.14,28.17,28.06,28.08,39610.0,28.14,28.17,28.06,28.08,39610.0
2025-05-19 10:50:00,28.08,28.16,28.06,28.09,85491.0,28.08,28.16,28.06,28.09,85491.0
2025-05-19 11:00:00,28.09,28.13,28.0,28.02,73404.0,28.09,28.13,28.0,28.02,73404.0
2025-05-19 11:10:00,28.02,28.07,27.9,27.93,135777.0,28.02,28.07,27.9,27.93,135777.0
2025-05-19 11:20:00,27.92,27.95,27.87,27.88,143609.0,27.92,27.95,27.87,27.88,143609.0
2025-05-19 11:30:00,27.87,27.99,27.86,27.99,96017.0,27.87,27.99,27.86,27.99,96017.0
2025-05-19 11:40:00,27.98,28.01,27.94,27.95,66595.0,27.98,28.01,27.94,27.95,66595.0
2025-05-19 11:50:00,27.96,27.99,27.92,27.98,62798.0,27.96,27.99,27.92,27.98,62798.0
2025-05-19 12:00:00,27.98,28.02,27.96,27.98,40476.0,27.98,28.02,27.96,27.98,40476.0
2025-05-19 12:10:00,27.96,28.02,27.94,28.01,48387.0,27.96,28.02,27.94,28.01,48387.0
2025-05-19 12:20:00,28.0,28.02,27.92,27.94,64274.0,28.0,28.02,27.92,27.94,64274.0
2025-05-19 12:30:00,27.94,27.95,27.87,27.92,66218.0,27.94,27.95,27.87,27.92,66218.0
2025-05-19 12:40:00,27.92,27.95,27.9,27.94,44732.0,27.92,27.95,27.9,27.94,44732.0
2025-05-19 12:50:00,27.94,28.02,27.94,27.99,66789.0,27.94,28.02,27.94,27.99,66789.0
2025-05-19 13:00:00,27.99,28.07,27.98,28.06,93164.0,27.99,28.07,27.98,28.06,93164.0
2025-05-19 13:10:00,28.06,28.11,28.04,28.1,86487.0,28.06,28.11,28.04,28.1,86487.0
2025-05-19 13:20:00,28.11,28.13,28.0,28.02,75063.0,28.11,28.13,28.0,28.02,75063.0
2025-05-19 13:30:00,28.01,28.01,27.95,27.99,44313.0,28.01,28.01,27.95,27.99,44313.0
2025-05-19 13:40:00,27.99,28.02,27.96,27.96,43934.0,27.99,28.02,27.96,27.96,43934.0
2025-05-19 13:50:00,27.96,27.98,27.94,27.95,35403.0,27.96,27.98,27.94,27.95,35403.0
2025-05-19 14:00:00,27.96,27.99,27.95,27.96,23532.0,27.96,27.99,27.95,27.96,23532.0
2025-05-19 14:10:00,27.96,27.97,27.85,27.87,124830.0,27.96,27.97,27.85,27.87,124830.0
2025-05-19 14:20:00,27.87,27.93,27.86,27.86,51563.0,27.87,27.93,27.86,27.86,51563.0
2025-05-19 14:30:00,27.86,27.95,27.86,27.95,31534.0,27.86,27.95,27.86,27.95,31534.0
2025-05-19 14:40:00,27.94,27.97,27.9,27.91,51065.0,27.94,27.97,27.9,27.91,51065.0
2025-05-19 14:50:00,27.91,27.91,27.86,27.88,61414.0,27.91,27.91,27.86,27.88,61414.0
2025-05-19 15:00:00,27.87,27.94,27.86,27.9,40818.0,27.87,27.94,27.86,27.9,40818.0
2025-05-19 15:10:00,27.91,27.98,27.9,27.96,38247.0,27.91,27.98,27.9,27.96,38247.0
2025-05-19 15:20:00,27.96,28.0,27.94,27.97,68071.0,27.96,28.0,27.94,27.97,68071.0
2025-05-19 15:30:00,27.96,27.97,27.84,27.86,179598.0,27.96,27.97,27.84,27.86,179598.0
2025-05-19 15:40:00,27.86,27.89,27.83,27.85,97611.0,27.86,27.89,27.83,27.85,97611.0
2025-05-19 15:50:00,27.84,27.93,27.83,27.9,281161.0,27.84,27.93,27.83,27.9,281161.0
2025-05-20 09:30:00,27.89,28.06,27.85,28.03,190528.0,27.89,28.06,27.85,28.03,190528.0
2025-05-20 09:40:00,28.03,28.06,27.87,27.96,94342.0,28.03,28.06,27.87,27.96,94342.0
2025-05-20 09:50:00,27.95,28.04,27.9,27.93,117268.0,27.95,28.04,27.9,27.93,117268.0
2025-05-20 10:00:00,27.93,28.16,27.92,28.03,197768.0,27.93,28.16,27.92,28.03,197768.0
2025-05-20 10:10:00,28.03,28.11,28.03,28.07,55518.0,28.03,28.11,28.03,28.07,55518.0
2025-05-20 10:20:00,28.08,28.24,28.07,28.2,95445.0,28.08,28.24,28.07,28.2,95445.0
2025-05-20 10:30:00,28.2,28.34,28.18,28.33,127324.0,28.2,28.34,28.18,28.33,127324.0
2025-05-20 10:40:00,28.32,28.4,28.22,28.37,136303.0,28.32,28.4,28.22,28.37,136303.0
2025-05-20 10:50:00,28.36,28.37,28.32,28.34,117124.0,28.36,28.37,28.32,28.34,117124.0
2025-05-20 11:00:00,28.34,28.4,28.27,28.39,84845.0,28.34,28.4,28.27,28.39,84845.0
2025-05-20 11:10:00,28.38,28.42,28.3,28.4,113145.0,28.38,28.42,28.3,28.4,113145.0
2025-05-20 11:20:00,28.41,28.44,28.35,28.42,76732.0,28.41,28.44,28.35,28.42,76732.0
2025-05-20 11:30:00,28.43,28.54,28.41,28.53,125163.0,28.43,28.54,28.41,28.53,125163.0
2025-05-20 11:40:00,28.53,28.55,28.5,28.54,75389.0,28.53,28.55,28.5,28.54,75389.0
2025-05-20 11:50:00,28.53,28.53,28.38,28.42,100398.0,28.53,28.53,28.38,28.42,100398.0
2025-05-20 12:00:00,28.43,28.43,28.36,28.38,66488.0,28.43,28.43,28.36,28.38,66488.0
2025-05-20 12:10:00,28.38,28.4,28.34,28.38,47434.0,28.38,28.4,28.34,28.38,47434.0
2025-05-20 12:20:00,28.38,28.41,28.35,28.4,61391.0,28.38,28.41,28.35,28.4,61391.0
2025-05-20 12:30:00,28.4,28.46,28.36,28.4,101302.0,28.4,28.46,28.36,28.4,101302.0
2025-05-20 12:40:00,28.4,28.49,28.38,28.45,65134.0,28.4,28.49,28.38,28.45,65134.0
2025-05-20 12:50:00,28.46,28.54,28.45,28.53,87514.0,28.46,28.54,28.45,28.53,87514.0
2025-05-20 13:00:00,28.53,28.53,28.49,28.51,30769.0,28.53,28.53,28.49,28.51,30769.0
2025-05-20 13:10:00,28.5,28.59,28.48,28.53,86551.0,28.5,28.59,28.48,28.53,86551.0
2025-05-20 13:20:00,28.53,28.57,28.53,28.54,28987.0,28.53,28.57,28.53,28.54,28987.0
2025-05-20 13:30:00,28.53,28.55,28.47,28.54,43505.0,28.53,28.55,28.47,28.54,43505.0
2025-05-20 13:40:00,28.53,28.78,28.52,28.75,148118.0,28.53,28.78,28.52,28.75,148118.0
2025-05-20 13:50:00,28.74,28.77,28.68,28.69,124724.0,28.74,28.77,28.68,28.69,124724.0
2025-05-20 14:00:00,28.68,28.78,28.61,28.71,104247.0,28.68,28.78,28.61,28.71,104247.0
2025-05-20 14:10:00,28.71,28.73,28.65,28.66,54544.0,28.71,28.73,28.65,28.66,54544.0
2025-05-20 14:20:00,28.66,28.66,28.45,28.46,85700.0,28.66,28.66,28.45,28.46,85700.0
2025-05-20 14:30:00,28.45,28.5,28.41,28.49,127898.0,28.45,28.5,28.41,28.49,127898.0
2025-05-20 14:40:00,28.48,28.49,28.35,28.37,51259.0,28.48,28.49,28.35,28.37,51259.0
2025-05-20 14:50:00,28.38,28.41,28.32,28.35,49934.0,28.38,28.41,28.32,28.35,49934.0
2025-05-20 15:00:00,28.35,28.35,28.17,28.21,116713.0,28.35,28.35,28.17,28.21,116713.0
2025-05-20 15:10:00,28.21,28.26,28.2,28.26,48931.0,28.21,28.26,28.2,28.26,48931.0
2025-05-20 15:20:00,28.25,28.36,28.25,28.3,85652.0,28.25,28.36,28.25,28.3,85652.0
2025-05-20 15:30:00,28.3,28.47,28.29,28.44,100689.0,28.3,28.47,28.29,28.44,100689.0
2025-05-20 15:40:00,28.44,28.49,28.4,28.47,85009.0,28.44,28.49,28.4,28.47,85009.0
2025-05-20 15:50:00,28.44,28.64,28.44,28.54,328489.0,28.44,28.64,28.44,28.54,328489.0
2025-05-21 09:30:00,28.4,28.77,28.4,28.63,371314.0,28.4,28.77,28.4,28.63,371314.0
2025-05-21 09:40:00,28.63,28.89,28.52,28.82,328535.0,28.63,28.89,28.52,28.82,328535.0
2025-05-21 09:50:00,28.81,29.07,28.76,28.79,287191.0,28.81,29.07,28.76,28.79,287191.0
2025-05-21 10:00:00,28.79,29.04,28.72,29.04,363581.0,28.79,29.04,28.72,29.04,363581.0
2025-05-21 10:10:00,29.02,29.03,28.81,28.84,211085.0,29.02,29.03,28.81,28.84,211085.0
2025-05-21 10:20:00,28.84,28.89,28.68,28.71,155470.0,28.84,28.89,28.68,28.71,155470.0
2025-05-21 10:30:00,28.69,28.74,28.45,28.52,233107.0,28.69,28.74,28.45,28.52,233107.0
2025-05-21 10:40:00,28.52,28.64,28.47,28.49,133370.0,28.52,28.64,28.47,28.49,133370.0
2025-05-21 10:50:00,28.48,28.58,28.44,28.55,163002.0,28.48,28.58,28.44,28.55,163002.0
2025-05-21 11:00:00,28.55,28.85,28.55,28.81,216196.0,28.55,28.85,28.55,28.81,216196.0
2025-05-21 11:10:00,28.81,28.9,28.75,28.81,171721.0,28.81,28.9,28.75,28.81,171721.0
2025-05-21 11:20:00,28.82,28.91,28.81,28.87,110550.0,28.82,28.91,28.81,28.87,110550.0
2025-05-21 11:30:00,28.87,28.92,28.82,28.86,202449.0,28.87,28.92,28.82,28.86,202449.0
2025-05-21 11:40:00,28.87,28.98,28.87,28.93,192298.0,28.87,28.98,28.87,28.93,192298.0
2025-05-21 11:50:00,28.93,29.07,28.92,29.02,247409.0,28.93,29.07,28.92,29.02,247409.0
2025-05-21 12:00:00,29.04,29.19,28.94,28.96,273942.0,29.04,29.19,28.94,28.96,273942.0
2025-05-21 12:10:00,28.95,29.01,28.89,28.91,132287.0,28.95,29.01,28.89,28.91,132287.0
2025-05-21 12:20:00,28.89,28.94,28.83,28.84,106509.0,28.89,28.94,28.83,28.84,106509.0
2025-05-21 12:30:00,28.83,28.91,28.8,28.82,117026.0,28.83,28.91,28.8,28.82,117026.0
2025-05-21 12:40:00,28.81,28.81,28.7,28.74,111524.0,28.81,28.81,28.7,28.74,111524.0
2025-05-21 12:50:00,28.74,28.83,28.74,28.79,62248.0,28.74,28.83,28.74,28.79,62248.0
2025-05-21 13:00:00,28.78,28.89,28.77,28.82,46207.0,28.78,28.89,28.77,28.82,46207.0
2025-05-21 13:10:00,28.8,28.89,28.65,28.71,113812.0,28.8,28.89,28.65,28.71,113812.0
2025-05-21 13:20:00,28.7,28.7,28.36,28.36,280375.0,28.7,28.7,28.36,28.36,280375.0
2025-05-21 13:30:00,28.37,28.68,28.3,28.65,207057.0,28.37,28.68,28.3,28.65,207057.0
2025-05-21 13:40:00,28.64,28.65,28.46,28.5,99375.0,28.64,28.65,28.46,28.5,99375.0
2025-05-21 13:50:00,28.5,28.54,28.44,28.49,74202.0,28.5,28.54,28.44,28.49,74202.0
2025-05-21 14:00:00,28.49,28.51,28.36,28.46,151131.0,28.49,28.51,28.36,28.46,151131.0
2025-05-21 14:10:00,28.46,28.46,28.29,28.37,98627.0,28.46,28.46,28.29,28.37,98627.0
2025-05-21 14:20:00,28.36,28.36,28.21,28.24,132149.0,28.36,28.36,28.21,28.24,132149.0
2025-05-21 14:30:00,28.24,28.51,28.24,28.47,125253.0,28.24,28.51,28.24,28.47,125253.0
2025-05-21 14:40:00,28.46,28.55,28.46,28.48,90636.0,28.46,28.55,28.46,28.48,90636.0
2025-05-21 14:50:00,28.47,28.48,28.36,28.36,96644.0,28.47,28.48,28.36,28.36,96644.0
2025-05-21 15:00:00,28.36,28.43,28.31,28.31,51526.0,28.36,28.43,28.31,28.31,51526.0
2025-05-21 15:10:00,28.3,28.38,28.25,28.27,143836.0,28.3,28.38,28.25,28.27,143836.0
2025-05-21 15:20:00,28.27,28.29,28.02,28.15,417243.0,28.27,28.29,28.02,28.15,417243.0
2025-05-21 15:30:00,28.13,28.25,28.13,28.24,134246.0,28.13,28.25,28.13,28.24,134246.0
2025-05-21 15:40:00,28.24,28.26,28.13,28.16,151297.0,28.24,28.26,28.13,28.16,151297.0
2025-05-21 15:50:00,28.15,28.19,28.04,28.05,276541.0,28.15,28.19,28.04,28.05,276541.0
2025-05-22 09:30:00,28.55,28.83,28.49,28.64,502309.0,28.55,28.83,28.49,28.64,502309.0
2025-05-22 09:40:00,28.63,29.03,28.63,28.9,785856.0,28.63,29.03,28.63,28.9,785856.0
2025-05-22 09:50:00,28.91,29.37,28.84,29.19,796336.0,28.91,29.37,28.84,29.19,796336.0
2025-05-22 10:00:00,29.19,29.25,29.08,29.16,340783.0,29.19,29.25,29.08,29.16,340783.0
2025-05-22 10:10:00,29.18,29.45,28.92,29.41,723366.0,29.18,29.45,28.92,29.41,723366.0
2025-05-22 10:20:00,29.4,29.61,29.14,29.47,561531.0,29.4,29.61,29.14,29.47,561531.0
2025-05-22 10:30:00,29.45,29.77,29.37,29.69,577791.0,29.45,29.77,29.37,29.69,577791.0
2025-05-22 10:40:00,29.69,30.43,29.62,30.32,1179710.0,29.69,30.43,29.62,30.32,1179710.0
2025-05-22 10:50:00,30.31,30.35,29.52,29.72,1249736.0,30.31,30.35,29.52,29.72,1249736.0
2025-05-22 11:00:00,29.71,29.96,29.49,29.51,571373.0,29.71,29.96,29.49,29.51,571373.0
2025-05-22 11:10:00,29.52,29.81,29.41,29.81,496763.0,29.52,29.81,29.41,29.81,496763.0
2025-05-22 11:20:00,29.79,29.97,29.71,29.74,298496.0,29.79,29.97,29.71,29.74,298496.0
2025-05-22 11:30:00,29.75,29.76,29.58,29.73,269357.0,29.75,29.76,29.58,29.73,269357.0
2025-05-22 11:40:00,29.71,29.75,29.59,29.72,164011.0,29.71,29.75,29.59,29.72,164011.0
2025-05-22 11:50:00,29.69,29.76,29.62,29.75,171392.0,29.69,29.76,29.62,29.75,171392.0
2025-05-22 12:00:00,29.74,30.09,29.71,30.0,521825.0,29.74,30.09,29.71,30.0,521825.0
2025-05-22 12:10:00,29.98,30.0,29.86,29.9,212607.0,29.98,30.0,29.86,29.9,212607.0
2025-05-22 12:20:00,29.89,29.99,29.75,29.78,186750.0,29.89,29.99,29.75,29.78,186750.0
2025-05-22 12:30:00,29.78,29.79,29.58,29.62,247571.0,29.78,29.79,29.58,29.62,247571.0
2025-05-22 12:40:00,29.62,29.63,29.41,29.51,306907.0,29.62,29.63,29.41,29.51,306907.0
2025-05-22 12:50:00,29.51,29.59,29.24,29.36,439826.0,29.51,29.59,29.24,29.36,439826.0
2025-05-22 13:00:00,29.36,29.47,29.3,29.32,165097.0,29.36,29.47,29.3,29.32,165097.0
2025-05-22 13:10:00,29.32,29.42,29.25,29.39,195191.0,29.32,29.42,29.25,29.39,195191.0
2025-05-22 13:20:00,29.39,29.54,29.38,29.4,151115.0,29.39,29.54,29.38,29.4,151115.0
2025-05-22 13:30:00,29.39,29.5,29.37,29.47,79986.0,29.39,29.5,29.37,29.47,79986.0
2025-05-22 13:40:00,29.49,29.7,29.48,29.68,208813.0,29.49,29.7,29.48,29.68,208813.0
2025-05-22 13:50:00,29.67,29.69,29.55,29.62,110156.0,29.67,29.69,29.55,29.62,110156.0
2025-05-22 14:00:00,29.62,29.77,29.62,29.77,118486.0,29.62,29.77,29.62,29.77,118486.0
2025-05-22 14:10:00,29.77,29.79,29.6,29.66,168402.0,29.77,29.79,29.6,29.66,168402.0
2025-05-22 14:20:00,29.66,29.81,29.62,29.8,140740.0,29.66,29.81,29.62,29.8,140740.0
2025-05-22 14:30:00,29.82,29.86,29.74,29.8,252539.0,29.82,29.86,29.74,29.8,252539.0
2025-05-22 14:40:00,29.79,29.87,29.73,29.79,128397.0,29.79,29.87,29.73,29.79,128397.0
2025-05-22 14:50:00,29.79,29.98,29.79,29.91,144929.0,29.79,29.98,29.79,29.91,144929.0
2025-05-22 15:00:00,29.9,30.25,29.9,30.2,706957.0,29.9,30.25,29.9,30.2,706957.0
2025-05-22 15:10:00,30.2,30.47,30.1,30.39,686892.0,30.2,30.47,30.1,30.39,686892.0
2025-05-22 15:20:00,30.39,30.4,30.15,30.23,457945.0,30.39,30.4,30.15,30.23,457945.0
2025-05-22 15:30:00,30.23,30.29,30.07,30.22,533737.0,30.23,30.29,30.07,30.22,533737.0
2025-05-22 15:40:00,30.23,30.35,30.14,30.19,298932.0,30.23,30.35,30.14,30.19,298932.0
2025-05-22 15:50:00,30.21,31.0,30.2,30.89,2049694.0,30.21,31.0,30.2,30.89,2049694.0
2025-05-23 09:30:00,30.6,31.53,30.54,31.34,1750836.0,30.6,31.53,30.54,31.34,1750836.0
2025-05-23 09:40:00,31.34,31.55,31.15,31.27,1079343.0,31.34,31.55,31.15,31.27,1079343.0
2025-05-23 09:50:00,31.28,31.61,31.22,31.42,848265.0,31.28,31.61,31.22,31.42,848265.0
2025-05-23 10:00:00,31.41,32.34,31.37,32.15,1537776.0,31.41,32.34,31.37,32.15,1537776.0
2025-05-23 10:10:00,32.16,32.31,31.46,31.46,1419532.0,32.16,32.31,31.46,31.46,1419532.0
2025-05-23 10:20:00,31.48,31.83,31.15,31.82,1119323.0,31.48,31.83,31.15,31.82,1119323.0
2025-05-23 10:30:00,31.82,32.05,31.73,31.82,674273.0,31.82,32.05,31.73,31.82,674273.0
2025-05-23 10:40:00,31.83,31.97,31.56,31.95,463401.0,31.83,31.97,31.56,31.95,463401.0
2025-05-23 10:50:00,31.95,31.99,31.71,31.79,499527.0,31.95,31.99,31.71,31.79,499527.0
2025-05-23 11:00:00,31.8,32.23,31.73,32.08,698202.0,31.8,32.23,31.73,32.08,698202.0
2025-05-23 11:10:00,32.08,32.43,31.98,32.2,952907.0,32.08,32.43,31.98,32.2,952907.0
2025-05-23 11:20:00,32.21,32.46,32.02,32.43,698247.0,32.21,32.46,32.02,32.43,698247.0
2025-05-23 11:30:00,32.43,32.59,32.17,32.4,760161.0,32.43,32.59,32.17,32.4,760161.0
2025-05-23 11:40:00,32.41,32.44,31.91,32.04,705969.0,32.41,32.44,31.91,32.04,705969.0
2025-05-23 11:50:00,32.05,32.1,31.76,31.8,597483.0,32.05,32.1,31.76,31.8,597483.0
2025-05-23 12:00:00,31.79,32.26,31.77,32.22,505973.0,31.79,32.26,31.77,32.22,505973.0
2025-05-23 12:10:00,32.25,32.4,32.17,32.29,379065.0,32.25,32.4,32.17,32.29,379065.0
2025-05-23 12:20:00,32.28,32.46,32.13,32.15,411339.0,32.28,32.46,32.13,32.15,411339.0
2025-05-23 12:30:00,32.15,32.23,31.97,32.21,414414.0,32.15,32.23,31.97,32.21,414414.0
2025-05-23 12:40:00,32.2,32.2,32.03,32.07,203370.0,32.2,32.2,32.03,32.07,203370.0
2025-05-23 12:50:00,32.06,32.09,31.88,32.03,331652.0,32.06,32.09,31.88,32.03,331652.0
2025-05-23 13:00:00,32.03,32.29,32.0,32.15,302179.0,32.03,32.29,32.0,32.15,302179.0
2025-05-23 13:10:00,32.16,32.3,32.03,32.26,271818.0,32.16,32.3,32.03,32.26,271818.0
2025-05-23 13:20:00,32.27,32.37,32.18,32.3,288370.0,32.27,32.37,32.18,32.3,288370.0
2025-05-23 13:30:00,32.29,32.35,32.17,32.29,239765.0,32.29,32.35,32.17,32.29,239765.0
2025-05-23 13:40:00,32.3,32.64,32.28,32.49,587555.0,32.3,32.64,32.28,32.49,587555.0
2025-05-23 13:50:00,32.48,32.57,32.41,32.48,327322.0,32.48,32.57,32.41,32.48,327322.0
2025-05-23 14:00:00,32.47,32.53,32.35,32.45,349436.0,32.47,32.53,32.35,32.45,349436.0
2025-05-23 14:10:00,32.44,32.49,32.29,32.38,335809.0,32.44,32.49,32.29,32.38,335809.0
2025-05-23 14:20:00,32.39,32.45,32.23,32.35,301080.0,32.39,32.45,32.23,32.35,301080.0
2025-05-23 14:30:00,32.36,32.73,32.36,32.57,445601.0,32.36,32.73,32.36,32.57,445601.0
2025-05-23 14:40:00,32.58,32.62,32.37,32.48,267417.0,32.58,32.62,32.37,32.48,267417.0
2025-05-23 14:50:00,32.47,32.6,32.46,32.47,265607.0,32.47,32.6,32.46,32.47,265607.0
2025-05-23 15:00:00,32.48,32.49,32.27,32.44,378826.0,32.48,32.49,32.27,32.44,378826.0
2025-05-23 15:10:00,32.43,32.58,32.41,32.52,289831.0,32.43,32.58,32.41,32.52,289831.0
2025-05-23 15:20:00,32.52,32.73,32.43,32.7,432740.0,32.52,32.73,32.43,32.7,432740.0
2025-05-23 15:30:00,32.71,32.84,32.55,32.84,548292.0,32.71,32.84,32.55,32.84,548292.0
2025-05-23 15:40:00,32.83,33.05,32.78,32.94,1151312.0,32.83,33.05,32.78,32.94,1151312.0
2025-05-23 15:50:00,32.94,33.21,32.78,33.07,1787717.0,32.94,33.21,32.78,33.07,1787717.0
2025-05-27 09:30:00,33.97,35.48,33.81,34.71,4297380.0,33.97,35.48,33.81,34.71,4297380.0
2025-05-27 09:40:00,34.71,35.65,34.15,34.19,2375696.0,34.71,35.65,34.15,34.19,2375696.0
2025-05-27 09:50:00,34.18,34.3,33.64,33.72,2120180.0,34.18,34.3,33.64,33.72,2120180.0
2025-05-27 10:00:00,33.71,34.29,33.63,34.23,1275799.0,33.71,34.29,33.63,34.23,1275799.0
2025-05-27 10:10:00,34.23,34.6,34.06,34.45,870212.0,34.23,34.6,34.06,34.45,870212.0
2025-05-27 10:20:00,34.47,34.84,34.44,34.5,880390.0,34.47,34.84,34.44,34.5,880390.0
2025-05-27 10:30:00,34.53,34.61,34.07,34.25,607220.0,34.53,34.61,34.07,34.25,607220.0
2025-05-27 10:40:00,34.23,34.64,34.19,34.55,479646.0,34.23,34.64,34.19,34.55,479646.0
2025-05-27 10:50:00,34.57,34.75,34.47,34.69,506800.0,34.57,34.75,34.47,34.69,506800.0
2025-05-27 11:00:00,34.7,34.94,34.6,34.79,581918.0,34.7,34.94,34.6,34.79,581918.0
2025-05-27 11:10:00,34.75,35.1,34.73,34.85,836395.0,34.75,35.1,34.73,34.85,836395.0
2025-05-27 11:20:00,34.86,35.19,34.78,34.97,560965.0,34.86,35.19,34.78,34.97,560965.0
2025-05-27 11:30:00,34.96,35.1,34.66,34.67,698059.0,34.96,35.1,34.66,34.67,698059.0
2025-05-27 11:40:00,34.68,34.77,34.54,34.59,463540.0,34.68,34.77,34.54,34.59,463540.0
2025-05-27 11:50:00,34.6,34.95,34.51,34.9,378501.0,34.6,34.95,34.51,34.9,378501.0
2025-05-27 12:00:00,34.88,35.22,34.88,35.03,449491.0,34.88,35.22,34.88,35.03,449491.0
2025-05-27 12:10:00,35.05,35.4,35.02,35.32,606544.0,35.05,35.4,35.02,35.32,606544.0
2025-05-27 12:20:00,35.34,35.74,35.07,35.52,730717.0,35.34,35.74,35.07,35.52,730717.0
2025-05-27 12:30:00,35.51,35.53,34.95,35.02,720337.0,35.51,35.53,34.95,35.02,720337.0
2025-05-27 12:40:00,35.03,35.04,34.81,34.93,421302.0,35.03,35.04,34.81,34.93,421302.0
2025-05-27 12:50:00,34.93,35.14,34.89,35.04,311303.0,34.93,35.14,34.89,35.04,311303.0
2025-05-27 13:00:00,35.04,35.13,34.9,35.05,282119.0,35.04,35.13,34.9,35.05,282119.0
2025-05-27 13:10:00,35.05,35.12,34.74,34.92,317567.0,35.05,35.12,34.74,34.92,317567.0
2025-05-27 13:20:00,34.9,34.96,34.82,34.86,199176.0,34.9,34.96,34.82,34.86,199176.0
2025-05-27 13:30:00,34.9,34.99,34.83,34.91,172061.0,34.9,34.99,34.83,34.91,172061.0
2025-05-27 13:40:00,34.93,34.93,34.72,34.87,234530.0,34.93,34.93,34.72,34.87,234530.0
2025-05-27 13:50:00,34.88,34.93,34.68,34.9,176197.0,34.88,34.93,34.68,34.9,176197.0
2025-05-27 14:00:00,34.9,35.06,34.85,34.89,399843.0,34.9,35.06,34.85,34.89,399843.0
2025-05-27 14:10:00,34.92,34.93,34.41,34.48,408092.0,34.92,34.93,34.41,34.48,408092.0
2025-05-27 14:20:00,34.48,34.74,34.33,34.73,515864.0,34.48,34.74,34.33,34.73,515864.0
2025-05-27 14:30:00,34.74,34.83,34.61,34.66,261023.0,34.74,34.83,34.61,34.66,261023.0
2025-05-27 14:40:00,34.68,34.69,34.32,34.41,257095.0,34.68,34.69,34.32,34.41,257095.0
2025-05-27 14:50:00,34.41,34.43,34.21,34.26,326498.0,34.41,34.43,34.21,34.26,326498.0
2025-05-27 15:00:00,34.26,34.34,34.24,34.27,179287.0,34.26,34.34,34.24,34.27,179287.0
2025-05-27 15:10:00,34.27,34.46,34.23,34.46,265660.0,34.27,34.46,34.23,34.46,265660.0
2025-05-27 15:20:00,34.46,34.66,34.32,34.6,291008.0,34.46,34.66,34.32,34.6,291008.0
2025-05-27 15:30:00,34.6,34.68,34.53,34.63,254221.0,34.6,34.68,34.53,34.63,254221.0
2025-05-27 15:40:00,34.64,34.94,34.59,34.88,472242.0,34.64,34.94,34.59,34.88,472242.0
2025-05-27 15:50:00,34.88,35.29,34.87,35.04,1488050.0,34.88,35.29,34.87,35.04,1488050.0
2025-05-28 09:30:00,35.79,35.81,33.15,33.64,4801798.0,35.79,35.81,33.15,33.64,4801798.0
2025-05-28 09:40:00,33.66,34.01,33.42,33.87,1548286.0,33.66,34.01,33.42,33.87,1548286.0
2025-05-28 09:50:00,33.84,34.39,33.56,34.31,1293655.0,33.84,34.39,33.56,34.31,1293655.0
2025-05-28 10:00:00,34.3,34.45,33.46,33.52,1400099.0,34.3,34.45,33.46,33.52,1400099.0
2025-05-28 10:10:00,33.5,33.53,32.53,32.97,2585645.0,33.5,33.53,32.53,32.97,2585645.0
2025-05-28 10:20:00,32.99,32.99,32.01,32.16,2692044.0,32.99,32.99,32.01,32.16,2692044.0
2025-05-28 10:30:00,32.16,32.19,31.57,31.94,1634628.0,32.16,32.19,31.57,31.94,1634628.0
2025-05-28 10:40:00,31.93,31.96,31.45,31.58,1068099.0,31.93,31.96,31.45,31.58,1068099.0
2025-05-28 10:50:00,31.59,31.64,31.15,31.37,1040020.0,31.59,31.64,31.15,31.37,1040020.0
2025-05-28 11:00:00,31.37,31.59,31.18,31.19,666181.0,31.37,31.59,31.18,31.19,666181.0
2025-05-28 11:10:00,31.19,31.29,30.73,31.05,1279869.0,31.19,31.29,30.73,31.05,1279869.0
2025-05-28 11:20:00,31.08,31.26,30.81,30.9,696856.0,31.08,31.26,30.81,30.9,696856.0
2025-05-28 11:30:00,30.89,31.56,30.87,31.46,827276.0,30.89,31.56,30.87,31.46,827276.0
2025-05-28 11:40:00,31.47,31.78,31.41,31.51,1164149.0,31.47,31.78,31.41,31.51,1164149.0
2025-05-28 11:50:00,31.49,31.76,31.26,31.29,469398.0,31.49,31.76,31.26,31.29,469398.0
2025-05-28 12:00:00,31.31,31.65,31.27,31.59,305759.0,31.31,31.65,31.27,31.59,305759.0
2025-05-28 12:10:00,31.61,31.95,31.52,31.87,504286.0,31.61,31.95,31.52,31.87,504286.0
2025-05-28 12:20:00,31.87,31.99,31.8,31.96,583602.0,31.87,31.99,31.8,31.96,583602.0
2025-05-28 12:30:00,31.95,31.98,31.67,31.89,328080.0,31.95,31.98,31.67,31.89,328080.0
2025-05-28 12:40:00,31.91,32.19,31.9,32.01,571337.0,31.91,32.19,31.9,32.01,571337.0
2025-05-28 12:50:00,32.01,32.2,31.89,32.09,394703.0,32.01,32.2,31.89,32.09,394703.0
2025-05-28 13:00:00,32.09,32.39,32.0,32.3,493780.0,32.09,32.39,32.0,32.3,493780.0
2025-05-28 13:10:00,32.29,32.55,32.27,32.33,671445.0,32.29,32.55,32.27,32.33,671445.0
2025-05-28 13:20:00,32.34,32.53,32.31,32.39,286771.0,32.34,32.53,32.31,32.39,286771.0
2025-05-28 13:30:00,32.36,32.69,32.35,32.59,493743.0,32.36,32.69,32.35,32.59,493743.0
2025-05-28 13:40:00,32.59,32.91,32.53,32.82,647337.0,32.59,32.91,32.53,32.82,647337.0
2025-05-28 13:50:00,32.85,32.87,32.4,32.41,465712.0,32.85,32.87,32.4,32.41,465712.0
2025-05-28 14:00:00,32.41,32.49,32.23,32.34,374970.0,32.41,32.49,32.23,32.34,374970.0
2025-05-28 14:10:00,32.34,32.48,32.08,32.08,346055.0,32.34,32.48,32.08,32.08,346055.0
2025-05-28 14:20:00,32.09,32.16,31.84,31.9,421356.0,32.09,32.16,31.84,31.9,421356.0
2025-05-28 14:30:00,31.9,31.96,31.64,31.68,401414.0,31.9,31.96,31.64,31.68,401414.0
2025-05-28 14:40:00,31.68,31.73,31.55,31.65,335220.0,31.68,31.73,31.55,31.65,335220.0
2025-05-28 14:50:00,31.66,31.69,31.51,31.65,406690.0,31.66,31.69,31.51,31.65,406690.0
2025-05-28 15:00:00,31.66,31.74,31.56,31.66,238613.0,31.66,31.74,31.56,31.66,238613.0
2025-05-28 15:10:00,31.66,31.71,31.35,31.44,393312.0,31.66,31.71,31.35,31.44,393312.0
2025-05-28 15:20:00,31.43,31.64,31.3,31.58,323979.0,31.43,31.64,31.3,31.58,323979.0
2025-05-28 15:30:00,31.56,31.62,31.34,31.52,288230.0,31.56,31.62,31.34,31.52,288230.0
2025-05-28 15:40:00,31.52,31.57,31.43,31.48,375604.0,31.52,31.57,31.43,31.48,375604.0
2025-05-28 15:50:00,31.47,31.47,31.14,31.2,907262.0,31.47,31.47,31.14,31.2,907262.0
2025-05-29 09:30:00,31.17,31.21,30.4,30.6,2176641.0,31.17,31.21,30.4,30.6,2176641.0
2025-05-29 09:40:00,30.59,30.88,30.55,30.68,516543.0,30.59,30.88,30.55,30.68,516543.0
2025-05-29 09:50:00,30.68,31.2,30.67,31.08,441886.0,30.68,31.2,30.67,31.08,441886.0
2025-05-29 10:00:00,31.08,31.35,30.82,30.93,440094.0,31.08,31.35,30.82,30.93,440094.0
2025-05-29 10:10:00,30.92,31.32,30.85,31.16,269194.0,30.92,31.32,30.85,31.16,269194.0
2025-05-29 10:20:00,31.15,31.2,31.06,31.15,263159.0,31.15,31.2,31.06,31.15,263159.0
2025-05-29 10:30:00,31.13,31.17,30.76,30.81,215888.0,31.13,31.17,30.76,30.81,215888.0
2025-05-29 10:40:00,30.81,30.86,30.66,30.66,299586.0,30.81,30.86,30.66,30.66,299586.0
2025-05-29 10:50:00,30.67,30.68,30.33,30.51,405063.0,30.67,30.68,30.33,30.51,405063.0
2025-05-29 11:00:00,30.51,30.57,30.22,30.27,312425.0,30.51,30.57,30.22,30.27,312425.0
2025-05-29 11:10:00,30.26,30.48,30.23,30.25,188844.0,30.26,30.48,30.23,30.25,188844.0
2025-05-29 11:20:00,30.25,30.34,30.16,30.22,285480.0,30.25,30.34,30.16,30.22,285480.0
2025-05-29 11:30:00,30.21,30.28,29.77,29.77,691000.0,30.21,30.28,29.77,29.77,691000.0
2025-05-29 11:40:00,29.77,29.93,29.62,29.84,664619.0,29.77,29.93,29.62,29.84,664619.0
2025-05-29 11:50:00,29.85,29.97,29.7,29.77,336823.0,29.85,29.97,29.7,29.77,336823.0
2025-05-29 12:00:00,29.78,29.9,29.7,29.84,257330.0,29.78,29.9,29.7,29.84,257330.0
2025-05-29 12:10:00,29.86,30.08,29.84,30.08,268210.0,29.86,30.08,29.84,30.08,268210.0
2025-05-29 12:20:00,30.07,30.07,29.86,29.9,158369.0,30.07,30.07,29.86,29.9,158369.0
2025-05-29 12:30:00,29.9,29.94,29.77,29.79,171252.0,29.9,29.94,29.77,29.79,171252.0
2025-05-29 12:40:00,29.81,29.82,29.56,29.69,383781.0,29.81,29.82,29.56,29.69,383781.0
2025-05-29 12:50:00,29.68,29.86,29.58,29.82,197169.0,29.68,29.86,29.58,29.82,197169.0
2025-05-29 13:00:00,29.82,29.94,29.76,29.78,254761.0,29.82,29.94,29.76,29.78,254761.0
2025-05-29 13:10:00,29.77,29.89,29.74,29.83,135724.0,29.77,29.89,29.74,29.83,135724.0
2025-05-29 13:20:00,29.84,29.92,29.8,29.87,118881.0,29.84,29.92,29.8,29.87,118881.0
2025-05-29 13:30:00,29.87,29.88,29.74,29.83,93503.0,29.87,29.88,29.74,29.83,93503.0
2025-05-29 13:40:00,29.84,29.84,29.74,29.76,88938.0,29.84,29.84,29.74,29.76,88938.0
2025-05-29 13:50:00,29.77,29.82,29.4,29.43,284798.0,29.77,29.82,29.4,29.43,284798.0
2025-05-29 14:00:00,29.43,29.54,29.39,29.53,263124.0,29.43,29.54,29.39,29.53,263124.0
2025-05-29 14:10:00,29.54,29.59,29.33,29.34,198791.0,29.54,29.59,29.33,29.34,198791.0
2025-05-29 14:20:00,29.33,29.47,29.32,29.35,157747.0,29.33,29.47,29.32,29.35,157747.0
2025-05-29 14:30:00,29.35,29.5,29.34,29.5,87949.0,29.35,29.5,29.34,29.5,87949.0
2025-05-29 14:40:00,29.47,29.48,29.4,29.44,106544.0,29.47,29.48,29.4,29.44,106544.0
2025-05-29 14:50:00,29.43,29.45,29.32,29.37,194291.0,29.43,29.45,29.32,29.37,194291.0
2025-05-29 15:00:00,29.39,29.44,29.33,29.41,299746.0,29.39,29.44,29.33,29.41,299746.0
2025-05-29 15:10:00,29.42,29.71,29.33,29.68,284221.0,29.42,29.71,29.33,29.68,284221.0
2025-05-29 15:20:00,29.67,29.74,29.59,29.61,191923.0,29.67,29.74,29.59,29.61,191923.0
2025-05-29 15:30:00,29.62,29.68,29.52,29.67,164344.0,29.62,29.68,29.52,29.67,164344.0
2025-05-29 15:40:00,29.67,29.71,29.62,29.67,154056.0,29.67,29.71,29.62,29.67,154056.0
2025-05-29 15:50:00,29.68,29.7,29.51,29.57,621842.0,29.68,29.7,29.51,29.57,621842.0
2025-05-30 09:30:00,29.2,30.3,29.18,30.28,862521.0,29.2,30.3,29.18,30.28,862521.0
2025-05-30 09:40:00,30.28,30.3,29.91,30.24,678823.0,30.28,30.3,29.91,30.24,678823.0
2025-05-30 09:50:00,30.25,30.25,29.83,29.83,262186.0,30.25,30.25,29.83,29.83,262186.0
2025-05-30 10:00:00,29.84,30.2,29.84,30.18,181606.0,29.84,30.2,29.84,30.18,181606.0
2025-05-30 10:10:00,30.16,30.49,30.06,30.34,438388.0,30.16,30.49,30.06,30.34,438388.0
2025-05-30 10:20:00,30.38,30.49,30.14,30.42,343791.0,30.38,30.49,30.14,30.42,343791.0
2025-05-30 10:30:00,30.43,30.43,30.12,30.22,273283.0,30.43,30.43,30.12,30.22,273283.0
2025-05-30 10:40:00,30.21,30.23,30.0,30.11,168438.0,30.21,30.23,30.0,30.11,168438.0
2025-05-30 10:50:00,30.1,30.19,29.92,29.98,148588.0,30.1,30.19,29.92,29.98,148588.0
2025-05-30 11:00:00,29.97,29.99,29.73,29.85,187479.0,29.97,29.99,29.73,29.85,187479.0
2025-05-30 11:10:00,29.86,29.87,29.7,29.79,95930.0,29.86,29.87,29.7,29.79,95930.0
2025-05-30 11:20:00,29.78,29.93,29.75,29.9,162252.0,29.78,29.93,29.75,29.9,162252.0
2025-05-30 11:30:00,29.88,29.94,29.75,29.84,142155.0,29.88,29.94,29.75,29.84,142155.0
2025-05-30 11:40:00,29.83,29.86,29.76,29.8,90753.0,29.83,29.86,29.76,29.8,90753.0
2025-05-30 11:50:00,29.82,29.88,29.75,29.77,69386.0,29.82,29.88,29.75,29.77,69386.0
2025-05-30 12:00:00,29.77,29.81,29.65,29.79,141629.0,29.77,29.81,29.65,29.79,141629.0
2025-05-30 12:10:00,29.8,29.8,29.52,29.53,153174.0,29.8,29.8,29.52,29.53,153174.0
2025-05-30 12:20:00,29.52,29.55,29.33,29.38,259713.0,29.52,29.55,29.33,29.38,259713.0
2025-05-30 12:30:00,29.38,29.55,29.3,29.55,210888.0,29.38,29.55,29.3,29.55,210888.0
2025-05-30 12:40:00,29.55,29.62,29.38,29.45,129282.0,29.55,29.62,29.38,29.45,129282.0
2025-05-30 12:50:00,29.43,29.46,29.29,29.35,126746.0,29.43,29.46,29.29,29.35,126746.0
2025-05-30 13:00:00,29.33,29.58,29.29,29.58,85896.0,29.33,29.58,29.29,29.58,85896.0
2025-05-30 13:10:00,29.59,29.68,29.52,29.58,103690.0,29.59,29.68,29.52,29.58,103690.0
2025-05-30 13:20:00,29.57,29.58,29.5,29.53,62316.0,29.57,29.58,29.5,29.53,62316.0
2025-05-30 13:30:00,29.53,29.55,29.47,29.54,76398.0,29.53,29.55,29.47,29.54,76398.0
2025-05-30 13:40:00,29.54,29.56,29.49,29.54,93785.0,29.54,29.56,29.49,29.54,93785.0
2025-05-30 13:50:00,29.55,29.83,29.54,29.71,258337.0,29.55,29.83,29.54,29.71,258337.0
2025-05-30 14:00:00,29.72,29.91,29.7,29.91,85805.0,29.72,29.91,29.7,29.91,85805.0
2025-05-30 14:10:00,29.91,30.06,29.91,30.02,145502.0,29.91,30.06,29.91,30.02,145502.0
2025-05-30 14:20:00,30.01,30.17,29.98,30.09,126349.0,30.01,30.17,29.98,30.09,126349.0
2025-05-30 14:30:00,30.07,30.1,29.99,30.01,58126.0,30.07,30.1,29.99,30.01,58126.0
2025-05-30 14:40:00,30.01,30.08,29.93,29.97,96282.0,30.01,30.08,29.93,29.97,96282.0
2025-05-30 14:50:00,30.0,30.1,29.98,30.06,68934.0,30.0,30.1,29.98,30.06,68934.0
2025-05-30 15:00:00,30.04,30.06,29.87,29.92,170888.0,30.04,30.06,29.87,29.92,170888.0
2025-05-30 15:10:00,29.94,30.02,29.85,29.99,100507.0,29.94,30.02,29.85,29.99,100507.0
2025-05-30 15:20:00,29.99,30.02,29.84,29.93,154631.0,29.99,30.02,29.84,29.93,154631.0
2025-05-30 15:30:00,29.93,29.99,29.85,29.96,140753.0,29.93,29.99,29.85,29.96,140753.0
2025-05-30 15:40:00,29.96,29.98,29.85,29.92,120633.0,29.96,29.98,29.85,29.92,120633.0
2025-05-30 15:50:00,29.91,30.03,29.75,29.75,591021.0,29.91,30.03,29.75,29.75,591021.0
2025-06-02 09:30:00,29.87,30.44,29.86,30.44,439079.0,29.87,30.44,29.86,30.44,439079.0
2025-06-02 09:40:00,30.45,30.5,30.03,30.11,430909.0,30.45,30.5,30.03,30.11,430909.0
2025-06-02 09:50:00,30.1,30.1,29.81,29.86,243310.0,30.1,30.1,29.81,29.86,243310.0
2025-06-02 10:00:00,29.83,30.1,29.73,30.07,251917.0,29.83,30.1,29.73,30.07,251917.0
2025-06-02 10:10:00,30.08,30.28,30.01,30.25,229613.0,30.08,30.28,30.01,30.25,229613.0
2025-06-02 10:20:00,30.25,30.39,30.11,30.14,259973.0,30.25,30.39,30.11,30.14,259973.0
2025-06-02 10:30:00,30.11,30.28,30.04,30.2,131262.0,30.11,30.28,30.04,30.2,131262.0
2025-06-02 10:40:00,30.2,30.42,30.19,30.41,181570.0,30.2,30.42,30.19,30.41,181570.0
2025-06-02 10:50:00,30.42,30.42,30.17,30.34,112137.0,30.42,30.42,30.17,30.34,112137.0
2025-06-02 11:00:00,30.34,30.36,30.15,30.16,123273.0,30.34,30.36,30.15,30.16,123273.0
2025-06-02 11:10:00,30.15,30.3,30.15,30.24,92880.0,30.15,30.3,30.15,30.24,92880.0
2025-06-02 11:20:00,30.25,30.4,30.22,30.34,151161.0,30.25,30.4,30.22,30.34,151161.0
2025-06-02 11:30:00,30.34,30.39,30.21,30.33,96184.0,30.34,30.39,30.21,30.33,96184.0
2025-06-02 11:40:00,30.33,30.34,30.16,30.17,121953.0,30.33,30.34,30.16,30.17,121953.0
2025-06-02 11:50:00,30.18,30.27,30.12,30.17,125069.0,30.18,30.27,30.12,30.17,125069.0
2025-06-02 12:00:00,30.17,30.19,30.07,30.11,105596.0,30.17,30.19,30.07,30.11,105596.0
2025-06-02 12:10:00,30.11,30.19,30.02,30.17,213499.0,30.11,30.19,30.02,30.17,213499.0
2025-06-02 12:20:00,30.17,30.17,30.06,30.13,63461.0,30.17,30.17,30.06,30.13,63461.0
2025-06-02 12:30:00,30.15,30.27,30.12,30.25,66052.0,30.15,30.27,30.12,30.25,66052.0
2025-06-02 12:40:00,30.25,30.25,30.11,30.16,69017.0,30.25,30.25,30.11,30.16,69017.0
2025-06-02 12:50:00,30.17,30.18,30.09,30.12,64930.0,30.17,30.18,30.09,30.12,64930.0
2025-06-02 13:00:00,30.12,30.2,30.09,30.14,68981.0,30.12,30.2,30.09,30.14,68981.0
2025-06-02 13:10:00,30.12,30.19,30.11,30.13,59021.0,30.12,30.19,30.11,30.13,59021.0
2025-06-02 13:20:00,30.14,30.18,30.1,30.15,30059.0,30.14,30.18,30.1,30.15,30059.0
2025-06-02 13:30:00,30.16,30.28,30.13,30.28,47217.0,30.16,30.28,30.13,30.28,47217.0
2025-06-02 13:40:00,30.26,30.4,30.24,30.3,162116.0,30.26,30.4,30.24,30.3,162116.0
2025-06-02 13:50:00,30.31,30.4,30.26,30.38,66123.0,30.31,30.4,30.26,30.38,66123.0
2025-06-02 14:00:00,30.37,30.38,30.3,30.38,56494.0,30.37,30.38,30.3,30.38,56494.0
2025-06-02 14:10:00,30.36,30.88,30.33,30.62,355604.0,30.36,30.88,30.33,30.62,355604.0
2025-06-02 14:20:00,30.62,30.82,30.61,30.74,199644.0,30.62,30.82,30.61,30.74,199644.0
2025-06-02 14:30:00,30.75,30.79,30.65,30.69,192151.0,30.75,30.79,30.65,30.69,192151.0
2025-06-02 14:40:00,30.69,30.7,30.57,30.59,103420.0,30.69,30.7,30.57,30.59,103420.0
2025-06-02 14:50:00,30.59,30.68,30.52,30.53,111926.0,30.59,30.68,30.52,30.53,111926.0
2025-06-02 15:00:00,30.51,30.56,30.47,30.51,85078.0,30.51,30.56,30.47,30.51,85078.0
2025-06-02 15:10:00,30.51,30.52,30.44,30.44,64335.0,30.51,30.52,30.44,30.44,64335.0
2025-06-02 15:20:00,30.45,30.57,30.43,30.55,84157.0,30.45,30.57,30.43,30.55,84157.0
2025-06-02 15:30:00,30.55,30.55,30.51,30.54,81707.0,30.55,30.55,30.51,30.54,81707.0
2025-06-02 15:40:00,30.55,30.6,30.51,30.55,109391.0,30.55,30.6,30.51,30.55,109391.0
2025-06-02 15:50:00,30.54,30.66,30.54,30.61,362608.0,30.54,30.66,30.54,30.61,362608.0
2025-06-03 09:30:00,30.81,31.05,30.64,30.7,368266.0,30.81,31.05,30.64,30.7,368266.0
2025-06-03 09:40:00,30.7,30.89,30.7,30.77,154869.0,30.7,30.89,30.7,30.77,154869.0
2025-06-03 09:50:00,30.78,30.78,30.49,30.5,169937.0,30.78,30.78,30.49,30.5,169937.0
2025-06-03 10:00:00,30.52,30.86,30.52,30.65,193207.0,30.52,30.86,30.52,30.65,193207.0
2025-06-03 10:10:00,30.67,30.84,30.57,30.65,272421.0,30.67,30.84,30.57,30.65,272421.0
2025-06-03 10:20:00,30.63,30.68,30.51,30.64,197682.0,30.63,30.68,30.51,30.64,197682.0
2025-06-03 10:30:00,30.65,30.78,30.57,30.66,147531.0,30.65,30.78,30.57,30.66,147531.0
2025-06-03 10:40:00,30.66,30.73,30.59,30.68,134876.0,30.66,30.73,30.59,30.68,134876.0
2025-06-03 10:50:00,30.69,30.79,30.65,30.72,68588.0,30.69,30.79,30.65,30.72,68588.0
2025-06-03 11:00:00,30.72,31.0,30.7,30.86,212220.0,30.72,31.0,30.7,30.86,212220.0
2025-06-03 11:10:00,30.86,30.88,30.72,30.76,185325.0,30.86,30.88,30.72,30.76,185325.0
2025-06-03 11:20:00,30.78,30.9,30.76,30.82,97827.0,30.78,30.9,30.76,30.82,97827.0
2025-06-03 11:30:00,30.82,30.83,30.72,30.8,94341.0,30.82,30.83,30.72,30.8,94341.0
2025-06-03 11:40:00,30.8,30.82,30.73,30.78,62327.0,30.8,30.82,30.73,30.78,62327.0
2025-06-03 11:50:00,30.8,30.84,30.72,30.79,32695.0,30.8,30.84,30.72,30.79,32695.0
2025-06-03 12:00:00,30.78,30.79,30.55,30.57,167326.0,30.78,30.79,30.55,30.57,167326.0
2025-06-03 12:10:00,30.56,30.63,30.51,30.58,137342.0,30.56,30.63,30.51,30.58,137342.0
2025-06-03 12:20:00,30.58,30.6,30.46,30.46,102437.0,30.58,30.6,30.46,30.46,102437.0
2025-06-03 12:30:00,30.45,30.59,30.45,30.56,99192.0,30.45,30.59,30.45,30.56,99192.0
2025-06-03 12:40:00,30.55,30.56,30.43,30.43,78530.0,30.55,30.56,30.43,30.43,78530.0
2025-06-03 12:50:00,30.44,30.52,30.36,30.38,112235.0,30.44,30.52,30.36,30.38,112235.0
2025-06-03 13:00:00,30.37,30.48,30.35,30.47,81598.0,30.37,30.48,30.35,30.47,81598.0
2025-06-03 13:10:00,30.5,30.51,30.47,30.49,45730.0,30.5,30.51,30.47,30.49,45730.0
2025-06-03 13:20:00,30.48,30.51,30.43,30.46,51385.0,30.48,30.51,30.43,30.46,51385.0
2025-06-03 13:30:00,30.46,30.58,30.45,30.56,57215.0,30.46,30.58,30.45,30.56,57215.0
2025-06-03 13:40:00,30.54,30.57,30.5,30.55,33255.0,30.54,30.57,30.5,30.55,33255.0
2025-06-03 13:50:00,30.54,30.54,30.44,30.44,52770.0,30.54,30.54,30.44,30.44,52770.0
2025-06-03 14:00:00,30.45,30.46,30.3,30.4,85307.0,30.45,30.46,30.3,30.4,85307.0
2025-06-03 14:10:00,30.39,30.39,30.16,30.24,113112.0,30.39,30.39,30.16,30.24,113112.0
2025-06-03 14:20:00,30.22,30.28,30.2,30.23,59408.0,30.22,30.28,30.2,30.23,59408.0
2025-06-03 14:30:00,30.23,30.26,30.08,30.11,106030.0,30.23,30.26,30.08,30.11,106030.0
2025-06-03 14:40:00,30.12,30.2,30.02,30.05,175779.0,30.12,30.2,30.02,30.05,175779.0
2025-06-03 14:50:00,30.05,30.11,30.04,30.08,149167.0,30.05,30.11,30.04,30.08,149167.0
2025-06-03 15:00:00,30.07,30.15,30.07,30.09,63259.0,30.07,30.15,30.07,30.09,63259.0
2025-06-03 15:10:00,30.09,30.29,30.04,30.25,80015.0,30.09,30.29,30.04,30.25,80015.0
2025-06-03 15:20:00,30.26,30.43,30.19,30.4,93562.0,30.26,30.43,30.19,30.4,93562.0
2025-06-03 15:30:00,30.39,30.45,30.34,30.34,89153.0,30.39,30.45,30.34,30.34,89153.0
2025-06-03 15:40:00,30.34,30.39,30.3,30.31,105758.0,30.34,30.39,30.3,30.31,105758.0
2025-06-03 15:50:00,30.3,30.31,30.07,30.09,313163.0,30.3,30.31,30.07,30.09,313163.0
2025-06-04 09:30:00,29.9,29.94,29.65,29.92,292356.0,29.9,29.94,29.65,29.92,292356.0
2025-06-04 09:40:00,29.92,29.93,29.63,29.77,250721.0,29.92,29.93,29.63,29.77,250721.0
2025-06-04 09:50:00,29.76,29.79,29.62,29.72,185357.0,29.76,29.79,29.62,29.72,185357.0
2025-06-04 10:00:00,29.69,29.69,29.34,29.45,333737.0,29.69,29.69,29.34,29.45,333737.0
2025-06-04 10:10:00,29.45,29.6,29.42,29.6,160655.0,29.45,29.6,29.42,29.6,160655.0
2025-06-04 10:20:00,29.61,29.66,29.45,29.59,137837.0,29.61,29.66,29.45,29.59,137837.0
2025-06-04 10:30:00,29.58,29.81,29.54,29.75,161042.0,29.58,29.81,29.54,29.75,161042.0
2025-06-04 10:40:00,29.75,29.81,29.71,29.76,124679.0,29.75,29.81,29.71,29.76,124679.0
2025-06-04 10:50:00,29.76,29.9,29.7,29.89,153417.0,29.76,29.9,29.7,29.89,153417.0
2025-06-04 11:00:00,29.89,30.0,29.84,29.96,89686.0,29.89,30.0,29.84,29.96,89686.0
2025-06-04 11:10:00,29.94,30.04,29.9,29.94,110725.0,29.94,30.04,29.9,29.94,110725.0
2025-06-04 11:20:00,29.93,30.01,29.9,29.91,70888.0,29.93,30.01,29.9,29.91,70888.0
2025-06-04 11:30:00,29.91,30.06,29.87,30.05,53462.0,29.91,30.06,29.87,30.05,53462.0
2025-06-04 11:40:00,30.06,30.13,29.98,30.13,145700.0,30.06,30.13,29.98,30.13,145700.0
2025-06-04 11:50:00,30.14,30.15,30.0,30.02,93345.0,30.14,30.15,30.0,30.02,93345.0
2025-06-04 12:00:00,30.03,30.05,29.99,30.04,36648.0,30.03,30.05,29.99,30.04,36648.0
2025-06-04 12:10:00,30.03,30.08,29.98,30.06,43455.0,30.03,30.08,29.98,30.06,43455.0
2025-06-04 12:20:00,30.07,30.07,30.01,30.01,25355.0,30.07,30.07,30.01,30.01,25355.0
2025-06-04 12:30:00,30.01,30.01,29.93,29.97,37700.0,30.01,30.01,29.93,29.97,37700.0
2025-06-04 12:40:00,29.98,30.04,29.98,30.03,39868.0,29.98,30.04,29.98,30.03,39868.0
2025-06-04 12:50:00,30.03,30.08,29.99,30.07,43534.0,30.03,30.08,29.99,30.07,43534.0
2025-06-04 13:00:00,30.07,30.2,30.06,30.09,111541.0,30.07,30.2,30.06,30.09,111541.0
2025-06-04 13:10:00,30.09,30.2,30.09,30.19,77296.0,30.09,30.2,30.09,30.19,77296.0
2025-06-04 13:20:00,30.19,30.24,30.17,30.21,41237.0,30.19,30.24,30.17,30.21,41237.0
2025-06-04 13:30:00,30.22,30.97,30.22,30.8,747638.0,30.22,30.97,30.22,30.8,747638.0
2025-06-04 13:40:00,30.77,30.95,30.7,30.88,220541.0,30.77,30.95,30.7,30.88,220541.0
2025-06-04 13:50:00,30.87,30.88,30.57,30.63,386359.0,30.87,30.88,30.57,30.63,386359.0
2025-06-04 14:00:00,30.64,30.64,30.38,30.38,136415.0,30.64,30.64,30.38,30.38,136415.0
2025-06-04 14:10:00,30.39,30.48,30.34,30.34,116436.0,30.39,30.48,30.34,30.34,116436.0
2025-06-04 14:20:00,30.36,30.4,30.25,30.27,71191.0,30.36,30.4,30.25,30.27,71191.0
2025-06-04 14:30:00,30.29,30.32,30.2,30.24,33470.0,30.29,30.32,30.2,30.24,33470.0
2025-06-04 14:40:00,30.23,30.32,30.13,30.15,99308.0,30.23,30.32,30.13,30.15,99308.0
2025-06-04 14:50:00,30.14,30.19,30.11,30.13,65982.0,30.14,30.19,30.11,30.13,65982.0
2025-06-04 15:00:00,30.12,30.28,30.12,30.25,51140.0,30.12,30.28,30.12,30.25,51140.0
2025-06-04 15:10:00,30.24,30.25,30.18,30.19,45462.0,30.24,30.25,30.18,30.19,45462.0
2025-06-04 15:20:00,30.21,30.35,30.21,30.34,112122.0,30.21,30.35,30.21,30.34,112122.0
2025-06-04 15:30:00,30.34,30.41,30.26,30.28,108824.0,30.34,30.41,30.26,30.28,108824.0
2025-06-04 15:40:00,30.27,30.35,30.26,30.33,100723.0,30.27,30.35,30.26,30.33,100723.0
2025-06-04 15:50:00,30.32,30.32,29.92,29.97,458799.0,30.32,30.32,29.92,29.97,458799.0
2025-06-05 09:30:00,29.81,30.36,29.6,30.29,428162.0,29.81,30.36,29.6,30.29,428162.0
2025-06-05 09:40:00,30.3,30.5,30.05,30.16,174486.0,30.3,30.5,30.05,30.16,174486.0
2025-06-05 09:50:00,30.16,30.23,30.01,30.08,132432.0,30.16,30.23,30.01,30.08,132432.0
2025-06-05 10:00:00,30.11,30.29,29.95,30.17,141889.0,30.11,30.29,29.95,30.17,141889.0
2025-06-05 10:10:00,30.18,30.29,30.13,30.27,49519.0,30.18,30.29,30.13,30.27,49519.0
2025-06-05 10:20:00,30.26,30.4,30.25,30.32,61674.0,30.26,30.4,30.25,30.32,61674.0
2025-06-05 10:30:00,30.31,30.42,30.24,30.41,83782.0,30.31,30.42,30.24,30.41,83782.0
2025-06-05 10:40:00,30.42,30.58,30.34,30.48,129419.0,30.42,30.58,30.34,30.48,129419.0
2025-06-05 10:50:00,30.49,30.61,30.44,30.58,132985.0,30.49,30.61,30.44,30.58,132985.0
2025-06-05 11:00:00,30.56,30.56,30.35,30.38,156822.0,30.56,30.56,30.35,30.38,156822.0
2025-06-05 11:10:00,30.39,30.59,30.34,30.52,180091.0,30.39,30.59,30.34,30.52,180091.0
2025-06-05 11:20:00,30.5,30.58,30.41,30.42,72234.0,30.5,30.58,30.41,30.42,72234.0
2025-06-05 11:30:00,30.4,30.54,30.39,30.5,81122.0,30.4,30.54,30.39,30.5,81122.0
2025-06-05 11:40:00,30.5,30.54,30.42,30.46,83484.0,30.5,30.54,30.42,30.46,83484.0
2025-06-05 11:50:00,30.46,30.48,30.28,30.31,142505.0,30.46,30.48,30.28,30.31,142505.0
2025-06-05 12:00:00,30.3,30.36,30.19,30.19,88137.0,30.3,30.36,30.19,30.19,88137.0
2025-06-05 12:10:00,30.21,30.26,30.16,30.18,34647.0,30.21,30.26,30.16,30.18,34647.0
2025-06-05 12:20:00,30.17,30.25,30.15,30.22,46449.0,30.17,30.25,30.15,30.22,46449.0
2025-06-05 12:30:00,30.24,30.24,30.05,30.07,88571.0,30.24,30.24,30.05,30.07,88571.0
2025-06-05 12:40:00,30.07,30.09,29.85,29.88,162835.0,30.07,30.09,29.85,29.88,162835.0
2025-06-05 12:50:00,29.87,29.95,29.81,29.87,136664.0,29.87,29.95,29.81,29.87,136664.0
2025-06-05 13:00:00,29.88,30.11,29.81,30.08,196888.0,29.88,30.11,29.81,30.08,196888.0
2025-06-05 13:10:00,30.08,30.15,30.06,30.14,60923.0,30.08,30.15,30.06,30.14,60923.0
2025-06-05 13:20:00,30.14,30.18,30.12,30.16,41559.0,30.14,30.18,30.12,30.16,41559.0
2025-06-05 13:30:00,30.15,30.17,30.08,30.11,86659.0,30.15,30.17,30.08,30.11,86659.0
2025-06-05 13:40:00,30.11,30.12,30.02,30.02,38892.0,30.11,30.12,30.02,30.02,38892.0
2025-06-05 13:50:00,30.02,30.04,29.95,29.96,29278.0,30.02,30.04,29.95,29.96,29278.0
2025-06-05 14:00:00,29.96,30.04,29.91,29.98,95208.0,29.96,30.04,29.91,29.98,95208.0
2025-06-05 14:10:00,29.97,29.99,29.81,29.86,70755.0,29.97,29.99,29.81,29.86,70755.0
2025-06-05 14:20:00,29.87,29.93,29.85,29.91,27542.0,29.87,29.93,29.85,29.91,27542.0
2025-06-05 14:30:00,29.92,29.93,29.72,29.8,124825.0,29.92,29.93,29.72,29.8,124825.0
2025-06-05 14:40:00,29.8,29.81,29.67,29.71,77475.0,29.8,29.81,29.67,29.71,77475.0
2025-06-05 14:50:00,29.71,29.74,29.57,29.59,132502.0,29.71,29.74,29.57,29.59,132502.0
2025-06-05 15:00:00,29.59,29.61,29.5,29.59,123452.0,29.59,29.61,29.5,29.59,123452.0
2025-06-05 15:10:00,29.57,29.59,29.3,29.35,259104.0,29.57,29.59,29.3,29.35,259104.0
2025-06-05 15:20:00,29.35,29.5,29.23,29.48,216627.0,29.35,29.5,29.23,29.48,216627.0
2025-06-05 15:30:00,29.5,29.71,29.49,29.67,170725.0,29.5,29.71,29.49,29.67,170725.0
2025-06-05 15:40:00,29.68,29.68,29.57,29.59,119393.0,29.68,29.68,29.57,29.59,119393.0
2025-06-05 15:50:00,29.56,29.56,29.34,29.46,430904.0,29.56,29.56,29.34,29.46,430904.0
2025-06-06 09:30:00,29.68,29.82,29.52,29.8,211190.0,29.68,29.82,29.52,29.8,211190.0
2025-06-06 09:40:00,29.78,29.88,29.72,29.82,155124.0,29.78,29.88,29.72,29.82,155124.0
2025-06-06 09:50:00,29.82,29.82,29.58,29.68,167543.0,29.82,29.82,29.58,29.68,167543.0
2025-06-06 10:00:00,29.7,29.75,29.57,29.68,99571.0,29.7,29.75,29.57,29.68,99571.0
2025-06-06 10:10:00,29.68,29.74,29.61,29.68,56136.0,29.68,29.74,29.61,29.68,56136.0
2025-06-06 10:20:00,29.68,29.73,29.54,29.7,119341.0,29.68,29.73,29.54,29.7,119341.0
2025-06-06 10:30:00,29.71,29.74,29.63,29.7,52677.0,29.71,29.74,29.63,29.7,52677.0
2025-06-06 10:40:00,29.72,29.79,29.68,29.75,120368.0,29.72,29.79,29.68,29.75,120368.0
2025-06-06 10:50:00,29.77,29.83,29.76,29.8,61621.0,29.77,29.83,29.76,29.8,61621.0
2025-06-06 11:00:00,29.8,29.95,29.79,29.89,122399.0,29.8,29.95,29.79,29.89,122399.0
2025-06-06 11:10:00,29.88,29.89,29.73,29.76,103128.0,29.88,29.89,29.73,29.76,103128.0
2025-06-06 11:20:00,29.76,29.87,29.71,29.84,89703.0,29.76,29.87,29.71,29.84,89703.0
2025-06-06 11:30:00,29.83,29.87,29.75,29.83,52836.0,29.83,29.87,29.75,29.83,52836.0
2025-06-06 11:40:00,29.8,29.9,29.8,29.87,55621.0,29.8,29.9,29.8,29.87,55621.0
2025-06-06 11:50:00,29.9,29.9,29.82,29.85,49694.0,29.9,29.9,29.82,29.85,49694.0
2025-06-06 12:00:00,29.86,29.9,29.84,29.86,24989.0,29.86,29.9,29.84,29.86,24989.0
2025-06-06 12:10:00,29.88,29.98,29.87,29.93,92207.0,29.88,29.98,29.87,29.93,92207.0
2025-06-06 12:20:00,29.94,29.94,29.87,29.89,48608.0,29.94,29.94,29.87,29.89,48608.0
2025-06-06 12:30:00,29.89,30.0,29.88,29.95,46266.0,29.89,30.0,29.88,29.95,46266.0
2025-06-06 12:40:00,29.96,30.0,29.86,29.88,72299.0,29.96,30.0,29.86,29.88,72299.0
2025-06-06 12:50:00,29.89,29.9,29.73,29.81,117039.0,29.89,29.9,29.73,29.81,117039.0
2025-06-06 13:00:00,29.82,29.87,29.77,29.83,58647.0,29.82,29.87,29.77,29.83,58647.0
2025-06-06 13:10:00,29.83,29.87,29.79,29.86,46099.0,29.83,29.87,29.79,29.86,46099.0
2025-06-06 13:20:00,29.86,29.91,29.85,29.87,34629.0,29.86,29.91,29.85,29.87,34629.0
2025-06-06 13:30:00,29.86,29.92,29.86,29.91,32161.0,29.86,29.92,29.86,29.91,32161.0
2025-06-06 13:40:00,29.91,29.96,29.9,29.92,42523.0,29.91,29.96,29.9,29.92,42523.0
2025-06-06 13:50:00,29.93,29.96,29.88,29.93,43789.0,29.93,29.96,29.88,29.93,43789.0
2025-06-06 14:00:00,29.93,29.95,29.86,29.87,50001.0,29.93,29.95,29.86,29.87,50001.0
2025-06-06 14:10:00,29.87,29.88,29.81,29.84,49242.0,29.87,29.88,29.81,29.84,49242.0
2025-06-06 14:20:00,29.84,29.87,29.83,29.86,18890.0,29.84,29.87,29.83,29.86,18890.0
2025-06-06 14:30:00,29.87,29.9,29.83,29.85,43676.0,29.87,29.9,29.83,29.85,43676.0
2025-06-06 14:40:00,29.85,29.88,29.82,29.83,33310.0,29.85,29.88,29.82,29.83,33310.0
2025-06-06 14:50:00,29.84,29.85,29.81,29.81,20534.0,29.84,29.85,29.81,29.81,20534.0
2025-06-06 15:00:00,29.81,29.84,29.73,29.73,97978.0,29.81,29.84,29.73,29.73,97978.0
2025-06-06 15:10:00,29.73,29.77,29.68,29.68,75762.0,29.73,29.77,29.68,29.68,75762.0
2025-06-06 15:20:00,29.68,29.7,29.55,29.69,123190.0,29.68,29.7,29.55,29.69,123190.0
2025-06-06 15:30:00,29.69,29.71,29.58,29.62,113219.0,29.69,29.71,29.58,29.62,113219.0
2025-06-06 15:40:00,29.62,29.71,29.61,29.68,122129.0,29.62,29.71,29.61,29.68,122129.0
2025-06-06 15:50:00,29.68,29.69,29.56,29.58,325606.0,29.68,29.69,29.56,29.58,325606.0
2025-06-09 09:30:00,29.92,30.05,29.76,29.81,351668.0,29.92,30.05,29.76,29.81,351668.0
2025-06-09 09:40:00,29.82,29.87,29.61,29.74,195172.0,29.82,29.87,29.61,29.74,195172.0
2025-06-09 09:50:00,29.75,29.76,29.55,29.69,157313.0,29.75,29.76,29.55,29.69,157313.0
2025-06-09 10:00:00,29.71,29.79,29.59,29.69,136910.0,29.71,29.79,29.59,29.69,136910.0
2025-06-09 10:10:00,29.68,29.74,29.61,29.71,115261.0,29.68,29.74,29.61,29.71,115261.0
2025-06-09 10:20:00,29.72,29.74,29.56,29.59,121587.0,29.72,29.74,29.56,29.59,121587.0
2025-06-09 10:30:00,29.58,29.62,29.45,29.5,202297.0,29.58,29.62,29.45,29.5,202297.0
2025-06-09 10:40:00,29.51,29.57,29.47,29.57,102238.0,29.51,29.57,29.47,29.57,102238.0
2025-06-09 10:50:00,29.55,29.67,29.54,29.57,87271.0,29.55,29.67,29.54,29.57,87271.0
2025-06-09 11:00:00,29.58,29.69,29.57,29.67,67560.0,29.58,29.69,29.57,29.67,67560.0
2025-06-09 11:10:00,29.69,29.73,29.55,29.56,97770.0,29.69,29.73,29.55,29.56,97770.0
2025-06-09 11:20:00,29.56,29.58,29.45,29.48,84291.0,29.56,29.58,29.45,29.48,84291.0
2025-06-09 11:30:00,29.46,29.56,29.45,29.56,66922.0,29.46,29.56,29.45,29.56,66922.0
2025-06-09 11:40:00,29.55,29.59,29.52,29.54,35817.0,29.55,29.59,29.52,29.54,35817.0
2025-06-09 11:50:00,29.55,29.61,29.51,29.54,33530.0,29.55,29.61,29.51,29.54,33530.0
2025-06-09 12:00:00,29.53,29.61,29.52,29.55,37939.0,29.53,29.61,29.52,29.55,37939.0
2025-06-09 12:10:00,29.55,29.61,29.55,29.6,48723.0,29.55,29.61,29.55,29.6,48723.0
2025-06-09 12:20:00,29.6,29.72,29.58,29.65,69308.0,29.6,29.72,29.58,29.65,69308.0
2025-06-09 12:30:00,29.66,29.69,29.62,29.65,35819.0,29.66,29.69,29.62,29.65,35819.0
2025-06-09 12:40:00,29.65,29.7,29.62,29.66,53919.0,29.65,29.7,29.62,29.66,53919.0
2025-06-09 12:50:00,29.67,29.75,29.64,29.67,77515.0,29.67,29.75,29.64,29.67,77515.0
2025-06-09 13:00:00,29.67,29.71,29.64,29.65,39918.0,29.67,29.71,29.64,29.65,39918.0
2025-06-09 13:10:00,29.65,29.71,29.65,29.69,55009.0,29.65,29.71,29.65,29.69,55009.0
2025-06-09 13:20:00,29.71,29.73,29.65,29.68,32267.0,29.71,29.73,29.65,29.68,32267.0
2025-06-09 13:30:00,29.68,29.85,29.67,29.8,101848.0,29.68,29.85,29.67,29.8,101848.0
2025-06-09 13:40:00,29.79,29.92,29.78,29.89,90136.0,29.79,29.92,29.78,29.89,90136.0
2025-06-09 13:50:00,29.89,29.93,29.86,29.88,60708.0,29.89,29.93,29.86,29.88,60708.0
2025-06-09 14:00:00,29.88,29.93,29.86,29.93,22638.0,29.88,29.93,29.86,29.93,22638.0
2025-06-09 14:10:00,29.92,29.95,29.82,29.93,68240.0,29.92,29.95,29.82,29.93,68240.0
2025-06-09 14:20:00,29.91,29.92,29.81,29.82,38292.0,29.91,29.92,29.81,29.82,38292.0
2025-06-09 14:30:00,29.81,29.83,29.75,29.76,43457.0,29.81,29.83,29.75,29.76,43457.0
2025-06-09 14:40:00,29.76,29.9,29.75,29.87,59735.0,29.76,29.9,29.75,29.87,59735.0
2025-06-09 14:50:00,29.87,29.89,29.86,29.86,17075.0,29.87,29.89,29.86,29.86,17075.0
2025-06-09 15:00:00,29.87,30.24,29.86,30.23,372620.0,29.87,30.24,29.86,30.23,372620.0
2025-06-09 15:10:00,30.21,30.29,30.16,30.29,267875.0,30.21,30.29,30.16,30.29,267875.0
2025-06-09 15:20:00,30.28,30.49,30.27,30.34,184373.0,30.28,30.49,30.27,30.34,184373.0
2025-06-09 15:30:00,30.35,30.44,30.3,30.33,120312.0,30.35,30.44,30.3,30.33,120312.0
2025-06-09 15:40:00,30.33,30.36,30.26,30.33,119330.0,30.33,30.36,30.26,30.33,119330.0
2025-06-09 15:50:00,30.34,30.39,30.19,30.34,436051.0,30.34,30.39,30.19,30.34,436051.0
2025-06-10 09:30:00,30.54,30.6,30.1,30.25,360845.0,30.54,30.6,30.1,30.25,360845.0
2025-06-10 09:40:00,30.24,30.25,29.9,29.97,265816.0,30.24,30.25,29.9,29.97,265816.0
2025-06-10 09:50:00,29.98,30.11,29.94,30.01,136991.0,29.98,30.11,29.94,30.01,136991.0
2025-06-10 10:00:00,30.03,30.19,30.0,30.11,187303.0,30.03,30.19,30.0,30.11,187303.0
2025-06-10 10:10:00,30.11,30.25,30.07,30.15,175705.0,30.11,30.25,30.07,30.15,175705.0
2025-06-10 10:20:00,30.15,30.15,29.91,30.02,124876.0,30.15,30.15,29.91,30.02,124876.0
2025-06-10 10:30:00,30.03,30.13,29.98,30.1,71940.0,30.03,30.13,29.98,30.1,71940.0
2025-06-10 10:40:00,30.1,30.17,30.03,30.05,95573.0,30.1,30.17,30.03,30.05,95573.0
2025-06-10 10:50:00,30.06,30.1,30.0,30.05,102888.0,30.06,30.1,30.0,30.05,102888.0
2025-06-10 11:00:00,30.05,30.12,30.04,30.09,84322.0,30.05,30.12,30.04,30.09,84322.0
2025-06-10 11:10:00,30.08,30.16,30.04,30.12,97552.0,30.08,30.16,30.04,30.12,97552.0
2025-06-10 11:20:00,30.13,30.15,30.0,30.01,92792.0,30.13,30.15,30.0,30.01,92792.0
2025-06-10 11:30:00,30.0,30.01,29.66,29.79,402979.0,30.0,30.01,29.66,29.79,402979.0
2025-06-10 11:40:00,29.78,29.9,29.78,29.88,139778.0,29.78,29.9,29.78,29.88,139778.0
2025-06-10 11:50:00,29.87,29.9,29.8,29.82,109717.0,29.87,29.9,29.8,29.82,109717.0
2025-06-10 12:00:00,29.82,29.89,29.77,29.77,100275.0,29.82,29.89,29.77,29.77,100275.0
2025-06-10 12:10:00,29.76,29.78,29.72,29.77,110295.0,29.76,29.78,29.72,29.77,110295.0
2025-06-10 12:20:00,29.78,29.87,29.75,29.76,113518.0,29.78,29.87,29.75,29.76,113518.0
2025-06-10 12:30:00,29.78,29.94,29.77,29.92,92474.0,29.78,29.94,29.77,29.92,92474.0
2025-06-10 12:40:00,29.93,29.97,29.9,29.91,123241.0,29.93,29.97,29.9,29.91,123241.0
2025-06-10 12:50:00,29.92,30.13,29.91,29.97,125709.0,29.92,30.13,29.91,29.97,125709.0
2025-06-10 13:00:00,29.96,30.0,29.94,29.96,59623.0,29.96,30.0,29.94,29.96,59623.0
2025-06-10 13:10:00,29.96,30.02,29.95,29.98,61123.0,29.96,30.02,29.95,29.98,61123.0
2025-06-10 13:20:00,29.97,30.05,29.96,29.96,81887.0,29.97,30.05,29.96,29.96,81887.0
2025-06-10 13:30:00,29.96,29.97,29.89,29.94,132176.0,29.96,29.97,29.89,29.94,132176.0
2025-06-10 13:40:00,29.94,30.01,29.91,29.99,58967.0,29.94,30.01,29.91,29.99,58967.0
2025-06-10 13:50:00,30.0,30.03,29.9,29.95,93107.0,30.0,30.03,29.9,29.95,93107.0
2025-06-10 14:00:00,29.95,30.02,29.84,29.99,169355.0,29.95,30.02,29.84,29.99,169355.0
2025-06-10 14:10:00,30.0,30.01,29.87,29.88,107427.0,30.0,30.01,29.87,29.88,107427.0
2025-06-10 14:20:00,29.87,29.9,29.82,29.9,70536.0,29.87,29.9,29.82,29.9,70536.0
2025-06-10 14:30:00,29.89,29.91,29.81,29.85,59657.0,29.89,29.91,29.81,29.85,59657.0
2025-06-10 14:40:00,29.84,29.84,29.75,29.8,120333.0,29.84,29.84,29.75,29.8,120333.0
2025-06-10 14:50:00,29.8,29.94,29.79,29.92,124680.0,29.8,29.94,29.79,29.92,124680.0
2025-06-10 15:00:00,29.92,30.13,29.92,30.13,176461.0,29.92,30.13,29.92,30.13,176461.0
2025-06-10 15:10:00,30.13,30.29,30.09,30.2,322591.0,30.13,30.29,30.09,30.2,322591.0
2025-06-10 15:20:00,30.19,30.38,30.16,30.36,311813.0,30.19,30.38,30.16,30.36,311813.0
2025-06-10 15:30:00,30.36,30.42,30.21,30.24,436704.0,30.36,30.42,30.21,30.24,436704.0
2025-06-10 15:40:00,30.24,30.24,30.06,30.08,410513.0,30.24,30.24,30.06,30.08,410513.0
2025-06-10 15:50:00,30.08,30.23,30.0,30.16,796061.0,30.08,30.23,30.0,30.16,796061.0
2025-06-11 09:30:00,29.02,29.42,28.45,28.68,1492901.0,29.02,29.42,28.45,28.68,1492901.0
2025-06-11 09:40:00,28.66,29.0,28.61,28.84,696839.0,28.66,29.0,28.61,28.84,696839.0
2025-06-11 09:50:00,28.84,29.12,28.75,28.96,520331.0,28.84,29.12,28.75,28.96,520331.0
2025-06-11 10:00:00,28.96,29.16,28.73,28.82,478857.0,28.96,29.16,28.73,28.82,478857.0
2025-06-11 10:10:00,28.82,29.0,28.65,28.8,477571.0,28.82,29.0,28.65,28.8,477571.0
2025-06-11 10:20:00,28.79,28.8,28.56,28.68,451060.0,28.79,28.8,28.56,28.68,451060.0
2025-06-11 10:30:00,28.68,28.68,28.43,28.6,492337.0,28.68,28.68,28.43,28.6,492337.0
2025-06-11 10:40:00,28.6,28.79,28.5,28.69,276313.0,28.6,28.79,28.5,28.69,276313.0
2025-06-11 10:50:00,28.69,28.76,28.56,28.64,246759.0,28.69,28.76,28.56,28.64,246759.0
2025-06-11 11:00:00,28.68,28.69,28.5,28.56,237110.0,28.68,28.69,28.5,28.56,237110.0
2025-06-11 11:10:00,28.56,28.88,28.49,28.86,255548.0,28.56,28.88,28.49,28.86,255548.0
2025-06-11 11:20:00,28.86,29.21,28.77,29.19,455907.0,28.86,29.21,28.77,29.19,455907.0
2025-06-11 11:30:00,29.2,29.33,28.91,29.0,352665.0,29.2,29.33,28.91,29.0,352665.0
2025-06-11 11:40:00,28.98,29.1,28.95,29.05,301020.0,28.98,29.1,28.95,29.05,301020.0
2025-06-11 11:50:00,29.05,29.07,28.92,28.97,115758.0,29.05,29.07,28.92,28.97,115758.0
2025-06-11 12:00:00,28.97,28.99,28.65,28.65,262738.0,28.97,28.99,28.65,28.65,262738.0
2025-06-11 12:10:00,28.65,28.79,28.56,28.74,201907.0,28.65,28.79,28.56,28.74,201907.0
2025-06-11 12:20:00,28.75,28.77,28.59,28.74,120073.0,28.75,28.77,28.59,28.74,120073.0
2025-06-11 12:30:00,28.74,28.81,28.65,28.71,107197.0,28.74,28.81,28.65,28.71,107197.0
2025-06-11 12:40:00,28.71,28.82,28.6,28.78,122682.0,28.71,28.82,28.6,28.78,122682.0
2025-06-11 12:50:00,28.78,28.84,28.72,28.83,123454.0,28.78,28.84,28.72,28.83,123454.0
2025-06-11 13:00:00,28.83,28.96,28.82,28.86,162864.0,28.83,28.96,28.82,28.86,162864.0
2025-06-11 13:10:00,28.87,28.92,28.8,28.83,87112.0,28.87,28.92,28.8,28.83,87112.0
2025-06-11 13:20:00,28.82,28.88,28.8,28.81,78752.0,28.82,28.88,28.8,28.81,78752.0
2025-06-11 13:30:00,28.82,28.86,28.72,28.77,133654.0,28.82,28.86,28.72,28.77,133654.0
2025-06-11 13:40:00,28.77,28.88,28.77,28.84,60001.0,28.77,28.88,28.77,28.84,60001.0
2025-06-11 13:50:00,28.82,28.9,28.78,28.79,94175.0,28.82,28.9,28.78,28.79,94175.0
2025-06-11 14:00:00,28.79,28.82,28.56,28.71,164420.0,28.79,28.82,28.56,28.71,164420.0
2025-06-11 14:10:00,28.7,28.7,28.46,28.54,319024.0,28.7,28.7,28.46,28.54,319024.0
2025-06-11 14:20:00,28.55,28.75,28.54,28.69,130740.0,28.55,28.75,28.54,28.69,130740.0
2025-06-11 14:30:00,28.68,28.74,28.62,28.7,111014.0,28.68,28.74,28.62,28.7,111014.0
2025-06-11 14:40:00,28.7,28.76,28.65,28.75,114563.0,28.7,28.76,28.65,28.75,114563.0
2025-06-11 14:50:00,28.75,28.8,28.71,28.72,81456.0,28.75,28.8,28.71,28.72,81456.0
2025-06-11 15:00:00,28.72,28.75,28.59,28.61,139103.0,28.72,28.75,28.59,28.61,139103.0
2025-06-11 15:10:00,28.62,28.67,28.56,28.6,101256.0,28.62,28.67,28.56,28.6,101256.0
2025-06-11 15:20:00,28.59,28.64,28.53,28.6,94471.0,28.59,28.64,28.53,28.6,94471.0
2025-06-11 15:30:00,28.61,28.61,28.42,28.5,258459.0,28.61,28.61,28.42,28.5,258459.0
2025-06-11 15:40:00,28.5,28.55,28.43,28.5,221305.0,28.5,28.55,28.43,28.5,221305.0
2025-06-11 15:50:00,28.5,28.55,28.44,28.51,384964.0,28.5,28.55,28.44,28.51,384964.0
2025-06-12 09:30:00,23.57,23.8,22.82,23.34,7965992.0,23.57,23.8,22.82,23.34,7965992.0
2025-06-12 09:40:00,23.33,24.3,23.17,23.78,5384468.0,23.33,24.3,23.17,23.78,5384468.0
2025-06-12 09:50:00,23.78,23.88,23.33,23.43,2921268.0,23.78,23.88,23.33,23.43,2921268.0
2025-06-12 10:00:00,23.43,23.58,23.07,23.26,2840299.0,23.43,23.58,23.07,23.26,2840299.0
2025-06-12 10:10:00,23.26,23.35,23.03,23.07,2207407.0,23.26,23.35,23.03,23.07,2207407.0
2025-06-12 10:20:00,23.07,23.11,22.92,22.96,3598685.0,23.07,23.11,22.92,22.96,3598685.0
2025-06-12 10:30:00,22.96,23.23,22.9,23.07,2998854.0,22.96,23.23,22.9,23.07,2998854.0
2025-06-12 10:40:00,23.07,23.13,22.95,22.98,2376373.0,23.07,23.13,22.95,22.98,2376373.0
2025-06-12 10:50:00,22.98,23.12,22.86,23.01,2735223.0,22.98,23.12,22.86,23.01,2735223.0
2025-06-12 11:00:00,23.01,23.15,22.9,22.98,1795980.0,23.01,23.15,22.9,22.98,1795980.0
2025-06-12 11:10:00,22.98,23.05,22.91,22.96,1516951.0,22.98,23.05,22.91,22.96,1516951.0
2025-06-12 11:20:00,22.96,22.96,22.37,22.38,6430627.0,22.96,22.96,22.37,22.38,6430627.0
2025-06-12 11:30:00,22.38,22.69,22.24,22.46,3505646.0,22.38,22.69,22.24,22.46,3505646.0
2025-06-12 11:40:00,22.46,22.93,22.35,22.43,1931102.0,22.46,22.93,22.35,22.43,1931102.0
2025-06-12 11:50:00,22.43,22.81,22.39,22.79,2037143.0,22.43,22.81,22.39,22.79,2037143.0
2025-06-12 12:00:00,22.79,22.94,22.66,22.67,2393917.0,22.79,22.94,22.66,22.67,2393917.0
2025-06-12 12:10:00,22.67,22.76,22.56,22.66,1440335.0,22.67,22.76,22.56,22.66,1440335.0
2025-06-12 12:20:00,22.66,22.66,22.34,22.35,1372088.0,22.66,22.66,22.34,22.35,1372088.0
2025-06-12 12:30:00,22.35,22.37,22.15,22.16,3270922.0,22.35,22.37,22.15,22.16,3270922.0
2025-06-12 12:40:00,22.15,22.2,22.02,22.05,3215364.0,22.15,22.2,22.02,22.05,3215364.0
2025-06-12 12:50:00,22.06,22.06,21.9,21.91,2738240.0,22.06,22.06,21.9,21.91,2738240.0
2025-06-12 13:00:00,21.91,21.91,21.73,21.74,2915345.0,21.91,21.91,21.73,21.74,2915345.0
2025-06-12 13:10:00,21.73,21.74,21.71,21.72,2046102.0,21.73,21.74,21.71,21.72,2046102.0
2025-06-12 13:20:00,21.71,21.72,21.67,21.68,2881869.0,21.71,21.72,21.67,21.68,2881869.0
2025-06-12 13:30:00,21.68,21.68,21.61,21.62,3752693.0,21.68,21.68,21.61,21.62,3752693.0
2025-06-12 13:40:00,21.62,21.62,21.61,21.61,1911867.0,21.62,21.62,21.61,21.61,1911867.0
2025-06-12 13:50:00,21.61,21.62,21.54,21.55,2965246.0,21.61,21.62,21.54,21.55,2965246.0
2025-06-12 14:00:00,21.55,21.55,21.54,21.55,1856608.0,21.55,21.55,21.54,21.55,1856608.0
2025-06-12 14:10:00,21.54,21.55,21.54,21.55,2789330.0,21.54,21.55,21.54,21.55,2789330.0
2025-06-12 14:20:00,21.55,21.55,21.54,21.55,1746490.0,21.55,21.55,21.54,21.55,1746490.0
2025-06-12 14:30:00,21.55,22.45,21.54,22.44,8714927.0,21.55,22.45,21.54,22.44,8714927.0
2025-06-12 14:40:00,22.44,22.49,21.71,22.01,6422399.0,22.44,22.49,21.71,22.01,6422399.0
2025-06-12 14:50:00,22.02,22.23,21.88,22.05,4289475.0,22.02,22.23,21.88,22.05,4289475.0
2025-06-12 15:00:00,22.05,22.06,21.76,21.85,3506534.0,22.05,22.06,21.76,21.85,3506534.0
2025-06-12 15:10:00,21.85,22.07,21.72,21.73,3808178.0,21.85,22.07,21.72,21.73,3808178.0
2025-06-12 15:20:00,21.73,21.81,21.61,21.79,4509425.0,21.73,21.81,21.61,21.79,4509425.0
2025-06-12 15:30:00,21.79,22.01,21.72,21.97,4296331.0,21.79,22.01,21.72,21.97,4296331.0
2025-06-12 15:40:00,21.97,22.18,21.9,22.03,5603032.0,21.97,22.18,21.9,22.03,5603032.0
2025-06-12 15:50:00,22.03,22.18,21.75,22.15,10638997.0,22.03,22.18,21.75,22.15,10638997.0
2025-06-13 09:30:00,22.18,23.02,22.15,22.66,4315499.0,22.18,23.02,22.15,22.66,4315499.0
2025-06-13 09:40:00,22.66,23.1,22.57,22.92,2002620.0,22.66,23.1,22.57,22.92,2002620.0
2025-06-13 09:50:00,22.92,23.03,22.72,22.78,1617596.0,22.92,23.03,22.72,22.78,1617596.0
2025-06-13 10:00:00,22.77,22.86,22.6,22.64,1280049.0,22.77,22.86,22.6,22.64,1280049.0
2025-06-13 10:10:00,22.63,22.72,22.5,22.63,1270868.0,22.63,22.72,22.5,22.63,1270868.0
2025-06-13 10:20:00,22.64,22.7,22.4,22.41,1108949.0,22.64,22.7,22.4,22.41,1108949.0
2025-06-13 10:30:00,22.43,22.89,22.36,22.82,1446109.0,22.43,22.89,22.36,22.82,1446109.0
2025-06-13 10:40:00,22.82,23.03,22.76,22.82,885543.0,22.82,23.03,22.76,22.82,885543.0
2025-06-13 10:50:00,22.81,22.96,22.77,22.85,479608.0,22.81,22.96,22.77,22.85,479608.0
2025-06-13 11:00:00,22.85,22.94,22.77,22.89,397860.0,22.85,22.94,22.77,22.89,397860.0
2025-06-13 11:10:00,22.89,22.95,22.76,22.78,487370.0,22.89,22.95,22.76,22.78,487370.0
2025-06-13 11:20:00,22.79,23.0,22.76,22.95,808934.0,22.79,23.0,22.76,22.95,808934.0
2025-06-13 11:30:00,22.93,23.15,22.93,23.05,785597.0,22.93,23.15,22.93,23.05,785597.0
2025-06-13 11:40:00,23.05,23.07,22.83,22.84,484573.0,23.05,23.07,22.83,22.84,484573.0
2025-06-13 11:50:00,22.85,23.0,22.85,22.99,359532.0,22.85,23.0,22.85,22.99,359532.0
2025-06-13 12:00:00,22.99,22.99,22.7,22.86,656866.0,22.99,22.99,22.7,22.86,656866.0
2025-06-13 12:10:00,22.87,22.98,22.82,22.95,263696.0,22.87,22.98,22.82,22.95,263696.0
2025-06-13 12:20:00,22.95,23.0,22.88,22.89,311712.0,22.95,23.0,22.88,22.89,311712.0
2025-06-13 12:30:00,22.9,23.09,22.87,22.95,460503.0,22.9,23.09,22.87,22.95,460503.0
2025-06-13 12:40:00,22.95,23.07,22.77,22.83,519817.0,22.95,23.07,22.77,22.83,519817.0
2025-06-13 12:50:00,22.84,22.93,22.77,22.93,400250.0,22.84,22.93,22.77,22.93,400250.0
2025-06-13 13:00:00,22.91,22.97,22.77,22.83,302866.0,22.91,22.97,22.77,22.83,302866.0
2025-06-13 13:10:00,22.83,22.87,22.63,22.74,603020.0,22.83,22.87,22.63,22.74,603020.0
2025-06-13 13:20:00,22.74,22.84,22.71,22.76,407964.0,22.74,22.84,22.71,22.76,407964.0
2025-06-13 13:30:00,22.76,22.82,22.68,22.75,278550.0,22.76,22.82,22.68,22.75,278550.0
2025-06-13 13:40:00,22.75,22.79,22.63,22.65,314762.0,22.75,22.79,22.63,22.65,314762.0
2025-06-13 13:50:00,22.64,22.68,22.53,22.54,373957.0,22.64,22.68,22.53,22.54,373957.0
2025-06-13 14:00:00,22.54,22.59,22.48,22.58,485664.0,22.54,22.59,22.48,22.58,485664.0
2025-06-13 14:10:00,22.59,22.74,22.58,22.69,296474.0,22.59,22.74,22.58,22.69,296474.0
2025-06-13 14:20:00,22.69,22.71,22.44,22.46,392320.0,22.69,22.71,22.44,22.46,392320.0
2025-06-13 14:30:00,22.46,22.48,22.31,22.33,513756.0,22.46,22.48,22.31,22.33,513756.0
2025-06-13 14:40:00,22.33,22.4,22.27,22.39,420334.0,22.33,22.4,22.27,22.39,420334.0
2025-06-13 14:50:00,22.39,22.45,22.34,22.37,304197.0,22.39,22.45,22.34,22.37,304197.0
2025-06-13 15:00:00,22.36,22.41,22.33,22.41,266663.0,22.36,22.41,22.33,22.41,266663.0
2025-06-13 15:10:00,22.41,22.52,22.38,22.41,440900.0,22.41,22.52,22.38,22.41,440900.0
2025-06-13 15:20:00,22.41,22.5,22.34,22.43,292033.0,22.41,22.5,22.34,22.43,292033.0
2025-06-13 15:30:00,22.43,22.44,22.28,22.39,675154.0,22.43,22.44,22.28,22.39,675154.0
2025-06-13 15:40:00,22.39,22.56,22.23,22.23,801038.0,22.39,22.56,22.23,22.23,801038.0
2025-06-13 15:50:00,22.24,22.35,22.1,22.13,1690906.0,22.24,22.35,22.1,22.13,1690906.0
2025-06-16 09:30:00,22.77,22.8,22.42,22.46,1416789.0,22.77,22.8,22.42,22.46,1416789.0
2025-06-16 09:40:00,22.45,22.86,22.41,22.82,1158682.0,22.45,22.86,22.41,22.82,1158682.0
2025-06-16 09:50:00,22.82,22.95,22.7,22.91,1274289.0,22.82,22.95,22.7,22.91,1274289.0
2025-06-16 10:00:00,22.91,23.01,22.8,22.91,912816.0,22.91,23.01,22.8,22.91,912816.0
2025-06-16 10:10:00,22.91,23.2,22.86,23.18,1223534.0,22.91,23.2,22.86,23.18,1223534.0
2025-06-16 10:20:00,23.21,23.22,22.84,22.98,1090367.0,23.21,23.22,22.84,22.98,1090367.0
2025-06-16 10:30:00,22.99,23.38,22.97,23.27,871367.0,22.99,23.38,22.97,23.27,871367.0
2025-06-16 10:40:00,23.26,23.32,23.02,23.03,527312.0,23.26,23.32,23.02,23.03,527312.0
2025-06-16 10:50:00,23.03,23.37,23.0,23.28,572901.0,23.03,23.37,23.0,23.28,572901.0
2025-06-16 11:00:00,23.28,23.46,23.21,23.28,588437.0,23.28,23.46,23.21,23.28,588437.0
2025-06-16 11:10:00,23.27,23.27,23.14,23.15,356674.0,23.27,23.27,23.14,23.15,356674.0
2025-06-16 11:20:00,23.15,23.3,23.08,23.08,574245.0,23.15,23.3,23.08,23.08,574245.0
2025-06-16 11:30:00,23.09,23.11,22.95,23.02,576915.0,23.09,23.11,22.95,23.02,576915.0
2025-06-16 11:40:00,23.01,23.17,22.95,23.13,328415.0,23.01,23.17,22.95,23.13,328415.0
2025-06-16 11:50:00,23.13,23.17,23.05,23.13,310138.0,23.13,23.17,23.05,23.13,310138.0
2025-06-16 12:00:00,23.13,23.17,23.08,23.13,196358.0,23.13,23.17,23.08,23.13,196358.0
2025-06-16 12:10:00,23.13,23.24,23.12,23.2,316073.0,23.13,23.24,23.12,23.2,316073.0
2025-06-16 12:20:00,23.2,23.27,23.15,23.24,220050.0,23.2,23.27,23.15,23.24,220050.0
2025-06-16 12:30:00,23.24,23.26,23.19,23.2,174681.0,23.24,23.26,23.19,23.2,174681.0
2025-06-16 12:40:00,23.2,23.24,23.16,23.21,133934.0,23.2,23.24,23.16,23.21,133934.0
2025-06-16 12:50:00,23.21,23.29,23.21,23.28,180597.0,23.21,23.29,23.21,23.28,180597.0
2025-06-16 13:00:00,23.28,23.38,23.16,23.22,390710.0,23.28,23.38,23.16,23.22,390710.0
2025-06-16 13:10:00,23.23,23.27,23.1,23.12,194463.0,23.23,23.27,23.1,23.12,194463.0
2025-06-16 13:20:00,23.12,23.28,23.11,23.27,143110.0,23.12,23.28,23.11,23.27,143110.0
2025-06-16 13:30:00,23.27,23.27,23.16,23.21,150035.0,23.27,23.27,23.16,23.21,150035.0
2025-06-16 13:40:00,23.2,23.21,23.12,23.19,218447.0,23.2,23.21,23.12,23.19,218447.0
2025-06-16 13:50:00,23.19,23.23,23.13,23.14,183746.0,23.19,23.23,23.13,23.14,183746.0
2025-06-16 14:00:00,23.14,23.24,23.13,23.15,191504.0,23.14,23.24,23.13,23.15,191504.0
2025-06-16 14:10:00,23.15,23.21,23.08,23.1,215224.0,23.15,23.21,23.08,23.1,215224.0
2025-06-16 14:20:00,23.08,23.2,23.04,23.18,169319.0,23.08,23.2,23.04,23.18,169319.0
2025-06-16 14:30:00,23.18,23.21,23.12,23.18,232184.0,23.18,23.21,23.12,23.18,232184.0
2025-06-16 14:40:00,23.18,23.2,23.15,23.16,131625.0,23.18,23.2,23.15,23.16,131625.0
2025-06-16 14:50:00,23.17,23.27,23.15,23.26,278105.0,23.17,23.27,23.15,23.26,278105.0
2025-06-16 15:00:00,23.26,23.39,23.22,23.38,345175.0,23.26,23.39,23.22,23.38,345175.0
2025-06-16 15:10:00,23.38,23.39,23.33,23.34,319327.0,23.38,23.39,23.33,23.34,319327.0
2025-06-16 15:20:00,23.34,23.36,23.23,23.32,482256.0,23.34,23.36,23.23,23.32,482256.0
2025-06-16 15:30:00,23.32,23.36,23.22,23.32,434463.0,23.32,23.36,23.22,23.32,434463.0
2025-06-16 15:40:00,23.32,23.35,23.26,23.32,580753.0,23.32,23.35,23.26,23.32,580753.0
2025-06-16 15:50:00,23.31,23.33,23.03,23.3,1299627.0,23.31,23.33,23.03,23.3,1299627.0
2025-06-17 09:30:00,23.0,23.3,22.81,23.03,1320216.0,23.0,23.3,22.81,23.03,1320216.0
2025-06-17 09:40:00,23.03,23.25,23.01,23.08,611383.0,23.03,23.25,23.01,23.08,611383.0
2025-06-17 09:50:00,23.09,23.15,22.98,23.09,435262.0,23.09,23.15,22.98,23.09,435262.0
2025-06-17 10:00:00,23.09,23.14,22.97,23.14,273655.0,23.09,23.14,22.97,23.14,273655.0
2025-06-17 10:10:00,23.14,23.29,23.13,23.22,259250.0,23.14,23.29,23.13,23.22,259250.0
2025-06-17 10:20:00,23.23,23.39,23.2,23.39,479800.0,23.23,23.39,23.2,23.39,479800.0
2025-06-17 10:30:00,23.38,23.47,23.22,23.46,363307.0,23.38,23.47,23.22,23.46,363307.0
2025-06-17 10:40:00,23.45,23.46,23.27,23.33,330643.0,23.45,23.46,23.27,23.33,330643.0
2025-06-17 10:50:00,23.34,23.52,23.33,23.41,402731.0,23.34,23.52,23.33,23.41,402731.0
2025-06-17 11:00:00,23.42,23.68,23.41,23.65,373235.0,23.42,23.68,23.41,23.65,373235.0
2025-06-17 11:10:00,23.64,23.65,23.5,23.64,340449.0,23.64,23.65,23.5,23.64,340449.0
2025-06-17 11:20:00,23.65,23.72,23.58,23.63,448831.0,23.65,23.72,23.58,23.63,448831.0
2025-06-17 11:30:00,23.63,23.73,23.55,23.67,449427.0,23.63,23.73,23.55,23.67,449427.0
2025-06-17 11:40:00,23.68,23.7,23.56,23.57,264070.0,23.68,23.7,23.56,23.57,264070.0
2025-06-17 11:50:00,23.57,23.6,23.5,23.54,228040.0,23.57,23.6,23.5,23.54,228040.0
2025-06-17 12:00:00,23.54,23.78,23.54,23.69,329081.0,23.54,23.78,23.54,23.69,329081.0
2025-06-17 12:10:00,23.7,23.76,23.62,23.63,206018.0,23.7,23.76,23.62,23.63,206018.0
2025-06-17 12:20:00,23.63,23.72,23.63,23.71,160323.0,23.63,23.72,23.63,23.71,160323.0
2025-06-17 12:30:00,23.7,23.73,23.55,23.62,146858.0,23.7,23.73,23.55,23.62,146858.0
2025-06-17 12:40:00,23.61,23.66,23.44,23.49,237152.0,23.61,23.66,23.44,23.49,237152.0
2025-06-17 12:50:00,23.49,23.49,23.32,23.33,599043.0,23.49,23.49,23.32,23.33,599043.0
2025-06-17 13:00:00,23.32,23.36,23.22,23.28,286835.0,23.32,23.36,23.22,23.28,286835.0
2025-06-17 13:10:00,23.29,23.34,23.24,23.24,142792.0,23.29,23.34,23.24,23.24,142792.0
2025-06-17 13:20:00,23.24,23.25,23.16,23.17,195746.0,23.24,23.25,23.16,23.17,195746.0
2025-06-17 13:30:00,23.17,23.24,23.12,23.15,263142.0,23.17,23.24,23.12,23.15,263142.0
2025-06-17 13:40:00,23.14,23.23,23.06,23.07,218465.0,23.14,23.23,23.06,23.07,218465.0
2025-06-17 13:50:00,23.07,23.1,22.96,23.03,291722.0,23.07,23.1,22.96,23.03,291722.0
2025-06-17 14:00:00,23.03,23.03,22.88,22.91,441047.0,23.03,23.03,22.88,22.91,441047.0
2025-06-17 14:10:00,22.91,22.92,22.85,22.86,253220.0,22.91,22.92,22.85,22.86,253220.0
2025-06-17 14:20:00,22.86,22.91,22.79,22.82,375974.0,22.86,22.91,22.79,22.82,375974.0
2025-06-17 14:30:00,22.82,22.9,22.82,22.87,147658.0,22.82,22.9,22.82,22.87,147658.0
2025-06-17 14:40:00,22.87,22.91,22.84,22.89,174475.0,22.87,22.91,22.84,22.89,174475.0
2025-06-17 14:50:00,22.89,22.92,22.86,22.92,137081.0,22.89,22.92,22.86,22.92,137081.0
2025-06-17 15:00:00,22.91,23.03,22.86,22.89,287659.0,22.91,23.03,22.86,22.89,287659.0
2025-06-17 15:10:00,22.89,23.04,22.87,23.02,218059.0,22.89,23.04,22.87,23.02,218059.0
2025-06-17 15:20:00,23.02,23.04,22.97,22.99,157353.0,23.02,23.04,22.97,22.99,157353.0
2025-06-17 15:30:00,22.98,23.09,22.98,23.06,185103.0,22.98,23.09,22.98,23.06,185103.0
2025-06-17 15:40:00,23.05,23.07,23.0,23.01,235371.0,23.05,23.07,23.0,23.01,235371.0
2025-06-17 15:50:00,23.01,23.07,22.93,22.99,860108.0,23.01,23.07,22.93,22.99,860108.0
2025-06-18 09:30:00,23.07,23.23,22.92,23.22,449189.0,23.07,23.23,22.92,23.22,449189.0
2025-06-18 09:40:00,23.21,23.24,23.11,23.13,268444.0,23.21,23.24,23.11,23.13,268444.0
2025-06-18 09:50:00,23.13,23.2,23.03,23.13,179788.0,23.13,23.2,23.03,23.13,179788.0
2025-06-18 10:00:00,23.13,23.15,23.0,23.14,234371.0,23.13,23.15,23.0,23.14,234371.0
2025-06-18 10:10:00,23.13,23.13,22.96,23.06,226386.0,23.13,23.13,22.96,23.06,226386.0
2025-06-18 10:20:00,23.07,23.17,23.05,23.07,129878.0,23.07,23.17,23.05,23.07,129878.0
2025-06-18 10:30:00,23.07,23.24,23.03,23.19,182758.0,23.07,23.24,23.03,23.19,182758.0
2025-06-18 10:40:00,23.19,23.3,23.14,23.17,195288.0,23.19,23.3,23.14,23.17,195288.0
2025-06-18 10:50:00,23.18,23.25,23.17,23.24,99164.0,23.18,23.25,23.17,23.24,99164.0
2025-06-18 11:00:00,23.23,23.26,23.12,23.22,125427.0,23.23,23.26,23.12,23.22,125427.0
2025-06-18 11:10:00,23.23,23.26,23.16,23.23,114318.0,23.23,23.26,23.16,23.23,114318.0
2025-06-18 11:20:00,23.23,23.25,23.18,23.24,98138.0,23.23,23.25,23.18,23.24,98138.0
2025-06-18 11:30:00,23.23,23.32,23.2,23.23,139021.0,23.23,23.32,23.2,23.23,139021.0
2025-06-18 11:40:00,23.23,23.29,23.18,23.25,122621.0,23.23,23.29,23.18,23.25,122621.0
2025-06-18 11:50:00,23.25,23.3,23.21,23.22,126574.0,23.25,23.3,23.21,23.22,126574.0
2025-06-18 12:00:00,23.22,23.3,23.2,23.25,100270.0,23.22,23.3,23.2,23.25,100270.0
2025-06-18 12:10:00,23.26,23.47,23.23,23.46,334454.0,23.26,23.47,23.23,23.46,334454.0
2025-06-18 12:20:00,23.46,23.64,23.41,23.56,465570.0,23.46,23.64,23.41,23.56,465570.0
2025-06-18 12:30:00,23.56,23.72,23.48,23.68,523312.0,23.56,23.72,23.48,23.68,523312.0
2025-06-18 12:40:00,23.68,23.85,23.64,23.85,557858.0,23.68,23.85,23.64,23.85,557858.0
2025-06-18 12:50:00,23.85,23.92,23.7,23.89,439158.0,23.85,23.92,23.7,23.89,439158.0
2025-06-18 13:00:00,23.88,23.95,23.74,23.75,436748.0,23.88,23.95,23.74,23.75,436748.0
2025-06-18 13:10:00,23.75,23.77,23.64,23.69,288534.0,23.75,23.77,23.64,23.69,288534.0
2025-06-18 13:20:00,23.69,23.7,23.52,23.55,256531.0,23.69,23.7,23.52,23.55,256531.0
2025-06-18 13:30:00,23.54,23.61,23.47,23.57,158352.0,23.54,23.61,23.47,23.57,158352.0
2025-06-18 13:40:00,23.57,23.63,23.54,23.6,137241.0,23.57,23.63,23.54,23.6,137241.0
2025-06-18 13:50:00,23.59,23.62,23.5,23.53,148520.0,23.59,23.62,23.5,23.53,148520.0
2025-06-18 14:00:00,23.54,23.68,23.53,23.6,171518.0,23.54,23.68,23.53,23.6,171518.0
2025-06-18 14:10:00,23.61,23.68,23.59,23.62,157407.0,23.61,23.68,23.59,23.62,157407.0
2025-06-18 14:20:00,23.62,23.63,23.49,23.61,226169.0,23.62,23.63,23.49,23.61,226169.0
2025-06-18 14:30:00,23.61,23.69,23.55,23.67,142462.0,23.61,23.69,23.55,23.67,142462.0
2025-06-18 14:40:00,23.67,23.71,23.58,23.61,157637.0,23.67,23.71,23.58,23.61,157637.0
2025-06-18 14:50:00,23.62,23.62,23.34,23.4,377853.0,23.62,23.62,23.34,23.4,377853.0
2025-06-18 15:00:00,23.39,23.57,23.36,23.55,235678.0,23.39,23.57,23.36,23.55,235678.0
2025-06-18 15:10:00,23.55,23.59,23.5,23.57,175992.0,23.55,23.59,23.5,23.57,175992.0
2025-06-18 15:20:00,23.57,23.6,23.49,23.55,348713.0,23.57,23.6,23.49,23.55,348713.0
2025-06-18 15:30:00,23.54,23.69,23.54,23.61,385359.0,23.54,23.69,23.54,23.61,385359.0
2025-06-18 15:40:00,23.61,23.66,23.57,23.62,222071.0,23.61,23.66,23.57,23.62,222071.0
2025-06-18 15:50:00,23.61,23.62,23.41,23.46,830047.0,23.61,23.62,23.41,23.46,830047.0
2025-06-20 09:30:00,23.52,23.72,23.44,23.62,723864.0,23.52,23.72,23.44,23.62,723864.0
2025-06-20 09:40:00,23.62,23.68,23.44,23.51,288498.0,23.62,23.68,23.44,23.51,288498.0
2025-06-20 09:50:00,23.51,23.58,23.45,23.52,185757.0,23.51,23.58,23.45,23.52,185757.0
2025-06-20 10:00:00,23.53,23.59,23.4,23.42,322679.0,23.53,23.59,23.4,23.42,322679.0
2025-06-20 10:10:00,23.41,23.47,23.33,23.42,357526.0,23.41,23.47,23.33,23.42,357526.0
2025-06-20 10:20:00,23.43,23.45,23.27,23.36,330976.0,23.43,23.45,23.27,23.36,330976.0
2025-06-20 10:30:00,23.35,23.45,23.31,23.43,126130.0,23.35,23.45,23.31,23.43,126130.0
2025-06-20 10:40:00,23.44,23.45,23.27,23.33,327548.0,23.44,23.45,23.27,23.33,327548.0
2025-06-20 10:50:00,23.32,23.33,23.23,23.3,188934.0,23.32,23.33,23.23,23.3,188934.0
2025-06-20 11:00:00,23.29,23.3,23.14,23.17,329198.0,23.29,23.3,23.14,23.17,329198.0
2025-06-20 11:10:00,23.17,23.28,23.13,23.28,175118.0,23.17,23.28,23.13,23.28,175118.0
2025-06-20 11:20:00,23.28,23.36,23.21,23.35,118609.0,23.28,23.36,23.21,23.35,118609.0
2025-06-20 11:30:00,23.35,23.41,23.33,23.39,153363.0,23.35,23.41,23.33,23.39,153363.0
2025-06-20 11:40:00,23.4,23.48,23.38,23.38,121670.0,23.4,23.48,23.38,23.38,121670.0
2025-06-20 11:50:00,23.38,23.42,23.3,23.33,96951.0,23.38,23.42,23.3,23.33,96951.0
2025-06-20 12:00:00,23.33,23.39,23.33,23.36,93641.0,23.33,23.39,23.33,23.36,93641.0
2025-06-20 12:10:00,23.36,23.39,23.3,23.34,125933.0,23.36,23.39,23.3,23.34,125933.0
2025-06-20 12:20:00,23.34,23.38,23.32,23.34,73874.0,23.34,23.38,23.32,23.34,73874.0
2025-06-20 12:30:00,23.34,23.45,23.33,23.44,108445.0,23.34,23.45,23.33,23.44,108445.0
2025-06-20 12:40:00,23.44,23.46,23.39,23.41,93029.0,23.44,23.46,23.39,23.41,93029.0
2025-06-20 12:50:00,23.4,23.44,23.37,23.42,128757.0,23.4,23.44,23.37,23.42,128757.0
2025-06-20 13:00:00,23.41,23.45,23.39,23.44,127876.0,23.41,23.45,23.39,23.44,127876.0
2025-06-20 13:10:00,23.44,23.73,23.44,23.61,903592.0,23.44,23.73,23.44,23.61,903592.0
2025-06-20 13:20:00,23.61,23.67,23.48,23.51,234452.0,23.61,23.67,23.48,23.51,234452.0
2025-06-20 13:30:00,23.5,23.59,23.49,23.53,152042.0,23.5,23.59,23.49,23.53,152042.0
2025-06-20 13:40:00,23.53,23.58,23.52,23.57,108756.0,23.53,23.58,23.52,23.57,108756.0
2025-06-20 13:50:00,23.58,23.59,23.54,23.55,97552.0,23.58,23.59,23.54,23.55,97552.0
2025-06-20 14:00:00,23.54,23.61,23.5,23.55,205249.0,23.54,23.61,23.5,23.55,205249.0
2025-06-20 14:10:00,23.55,23.56,23.47,23.49,82168.0,23.55,23.56,23.47,23.49,82168.0
2025-06-20 14:20:00,23.5,23.5,23.43,23.48,106294.0,23.5,23.5,23.43,23.48,106294.0
2025-06-20 14:30:00,23.47,23.54,23.46,23.48,90752.0,23.47,23.54,23.46,23.48,90752.0
2025-06-20 14:40:00,23.48,23.49,23.35,23.38,170689.0,23.48,23.49,23.35,23.38,170689.0
2025-06-20 14:50:00,23.37,23.39,23.28,23.3,153024.0,23.37,23.39,23.28,23.3,153024.0
2025-06-20 15:00:00,23.3,23.35,23.28,23.34,81269.0,23.3,23.35,23.28,23.34,81269.0
2025-06-20 15:10:00,23.34,23.41,23.28,23.4,195935.0,23.34,23.41,23.28,23.4,195935.0
2025-06-20 15:20:00,23.39,23.41,23.31,23.33,126046.0,23.39,23.41,23.31,23.33,126046.0
2025-06-20 15:30:00,23.33,23.35,23.23,23.26,213209.0,23.33,23.35,23.23,23.26,213209.0
2025-06-20 15:40:00,23.26,23.33,23.24,23.25,343059.0,23.26,23.33,23.24,23.25,343059.0
2025-06-20 15:50:00,23.24,23.49,23.22,23.45,1122794.0,23.24,23.49,23.22,23.45,1122794.0